date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-02-01 09:40:00,31.5,31.74,30.55,30.6,20266100.0,28.6839,28.9024,27.8188,27.8643,20266100.0
2013-02-01 09:50:00,30.59,31.0,30.47,30.67,9202800.0,27.8552,28.2286,27.746,27.9281,9202800.0
2013-02-01 10:00:00,30.64,31.5,30.64,31.03,6845500.0,27.9008,28.6839,27.9008,28.2559,6845500.0
2013-02-01 10:10:00,31.02,31.04,30.73,30.82,3245900.0,28.2468,28.265,27.9827,28.0647,3245900.0
2013-02-01 10:20:00,30.83,30.94,30.55,30.71,1731400.0,28.0738,28.1739,27.8188,27.9645,1731400.0
2013-02-01 10:30:00,30.71,30.9,30.63,30.69,1248800.0,27.9645,28.1375,27.8917,27.9463,1248800.0
2013-02-01 10:40:00,30.7,30.8,30.59,30.67,765500.0,27.9554,28.0465,27.8552,27.9281,765500.0
2013-02-01 10:50:00,30.68,30.95,30.67,30.7,1076300.0,27.9372,28.183,27.9281,27.9554,1076300.0
2013-02-01 11:00:00,30.7,30.75,30.66,30.7,453700.0,27.9554,28.0009,27.919,27.9554,453700.0
2013-02-01 11:10:00,30.71,30.75,30.62,30.62,776700.0,27.9645,28.0009,27.8825,27.8825,776700.0
2013-02-01 11:20:00,30.62,30.68,30.6,30.65,485600.0,27.8825,27.9372,27.8643,27.9099,485600.0
2013-02-01 11:30:00,30.65,30.66,30.55,30.61,1540500.0,27.9099,27.919,27.8188,27.8734,1540500.0
2013-02-01 11:40:00,30.61,30.84,30.6,30.79,671900.0,27.8734,28.0829,27.8643,28.0374,671900.0
2013-02-01 11:50:00,30.79,30.89,30.74,30.76,828400.0,28.0374,28.1284,27.9918,28.01,828400.0
2013-02-01 12:00:00,30.77,30.79,30.64,30.75,418600.0,28.0191,28.0374,27.9008,28.0009,418600.0
2013-02-01 12:10:00,30.75,30.78,30.69,30.74,141600.0,28.0009,28.0282,27.9463,27.9918,141600.0
2013-02-01 12:20:00,30.74,30.82,30.73,30.79,190000.0,27.9918,28.0647,27.9827,28.0374,190000.0
2013-02-01 12:30:00,30.77,30.85,30.76,30.82,411500.0,28.0191,28.092,28.01,28.0647,411500.0
2013-02-01 12:40:00,30.83,31.0,30.82,31.0,892700.0,28.0738,28.2286,28.0647,28.2286,892700.0
2013-02-01 12:50:00,30.99,31.07,30.9,31.04,1561900.0,28.2195,28.2923,28.1375,28.265,1561900.0
2013-02-01 13:00:00,31.03,31.18,30.98,31.01,695800.0,28.2559,28.3925,28.2104,28.2377,695800.0
2013-02-01 13:10:00,31.01,31.34,31.0,31.25,1057600.0,28.2377,28.5382,28.2286,28.4562,1057600.0
2013-02-01 13:20:00,31.3,31.42,31.23,31.32,740100.0,28.5018,28.611,28.438,28.52,740100.0
2013-02-01 13:30:00,31.31,31.33,31.11,31.23,396400.0,28.5109,28.5291,28.3287,28.438,396400.0
2013-02-01 13:40:00,31.23,31.4,31.2,31.34,391700.0,28.438,28.5928,28.4107,28.5382,391700.0
2013-02-01 13:50:00,31.35,31.47,31.33,31.44,374100.0,28.5473,28.6566,28.5291,28.6292,374100.0
2013-02-01 14:00:00,31.44,31.47,31.34,31.47,311800.0,28.6292,28.6566,28.5382,28.6566,311800.0
2013-02-01 14:10:00,31.47,31.5,31.03,31.28,773800.0,28.6566,28.6839,28.2559,28.4835,773800.0
2013-02-01 14:20:00,31.27,31.29,31.1,31.12,388000.0,28.4744,28.4927,28.3196,28.3378,388000.0
2013-02-01 14:30:00,31.13,31.2,31.06,31.15,259700.0,28.347,28.4107,28.2832,28.3652,259700.0
2013-02-01 14:40:00,31.16,31.29,31.15,31.28,236900.0,28.3743,28.4927,28.3652,28.4835,236900.0
2013-02-01 14:50:00,31.29,31.38,31.16,31.16,403500.0,28.4927,28.5746,28.3743,28.3743,403500.0
2013-02-01 15:00:00,31.16,31.39,31.11,31.32,488800.0,28.3743,28.5837,28.3287,28.52,488800.0
2013-02-01 15:10:00,31.33,31.5,31.32,31.49,1147600.0,28.5291,28.6839,28.52,28.6748,1147600.0
2013-02-01 15:20:00,31.5,31.5,31.24,31.3,672900.0,28.6839,28.6839,28.4471,28.5018,672900.0
2013-02-01 15:30:00,31.29,31.37,31.25,31.37,1815400.0,28.4927,28.5655,28.4562,28.5655,1815400.0
2013-02-01 15:40:00,31.36,31.4,31.1,31.21,990400.0,28.5564,28.5928,28.3196,28.4198,990400.0
2013-02-01 15:50:00,31.2,31.21,31.03,31.04,1786900.0,28.4107,28.4198,28.2559,28.265,1786900.0
2013-02-04 09:30:00,31.09,31.6,30.81,31.24,579700.0,28.3105,28.7749,28.0556,28.4471,579700.0
2013-02-04 09:40:00,31.25,31.55,31.23,31.53,419700.0,28.4562,28.7294,28.438,28.7112,419700.0
2013-02-04 09:50:00,31.53,31.99,31.51,31.86,791800.0,28.7112,29.1301,28.693,29.0117,791800.0
2013-02-04 10:00:00,31.85,31.9,31.51,31.57,361900.0,29.0026,29.0481,28.693,28.7476,361900.0
2013-02-04 10:10:00,31.57,31.62,31.31,31.37,403400.0,28.7476,28.7931,28.5109,28.5655,403400.0
2013-02-04 10:20:00,31.35,31.64,31.31,31.63,229500.0,28.5473,28.8114,28.5109,28.8023,229500.0
2013-02-04 10:30:00,31.62,31.65,31.36,31.41,107700.0,28.7931,28.8205,28.5564,28.6019,107700.0
2013-02-04 10:40:00,31.41,31.48,31.34,31.48,82400.0,28.6019,28.6657,28.5382,28.6657,82400.0
2013-02-04 10:50:00,31.48,31.59,31.38,31.45,143600.0,28.6657,28.7658,28.5746,28.6383,143600.0
2013-02-04 11:00:00,31.43,31.48,31.35,31.38,90100.0,28.6201,28.6657,28.5473,28.5746,90100.0
2013-02-04 11:10:00,31.38,31.39,31.11,31.13,106700.0,28.5746,28.5837,28.3287,28.347,106700.0
2013-02-04 11:20:00,31.11,31.18,30.86,30.86,326700.0,28.3287,28.3925,28.1011,28.1011,326700.0
2013-02-04 11:30:00,30.9,31.1,30.87,31.0,208500.0,28.1375,28.3196,28.1102,28.2286,208500.0
2013-02-04 11:40:00,31.0,31.04,30.94,31.0,213200.0,28.2286,28.265,28.1739,28.2286,213200.0
2013-02-04 11:50:00,31.0,31.0,30.94,30.99,88500.0,28.2286,28.2286,28.1739,28.2195,88500.0
2013-02-04 12:00:00,30.98,31.01,30.94,31.0,110600.0,28.2104,28.2377,28.1739,28.2286,110600.0
2013-02-04 12:10:00,30.99,31.02,30.95,30.99,54700.0,28.2195,28.2468,28.183,28.2195,54700.0
2013-02-04 12:20:00,31.0,31.02,30.9,31.01,201600.0,28.2286,28.2468,28.1375,28.2377,201600.0
2013-02-04 12:30:00,31.01,31.01,30.95,30.97,40900.0,28.2377,28.2377,28.183,28.2013,40900.0
2013-02-04 12:40:00,30.97,31.0,30.95,30.99,59000.0,28.2013,28.2286,28.183,28.2195,59000.0
2013-02-04 12:50:00,31.0,31.0,30.99,31.0,26800.0,28.2286,28.2286,28.2195,28.2286,26800.0
2013-02-04 13:00:00,31.0,31.01,30.99,30.99,41600.0,28.2286,28.2377,28.2195,28.2195,41600.0
2013-02-04 13:10:00,31.0,31.0,30.99,31.0,47100.0,28.2286,28.2286,28.2195,28.2286,47100.0
2013-02-04 13:20:00,31.0,31.0,30.96,30.96,45400.0,28.2286,28.2286,28.1922,28.1922,45400.0
2013-02-04 13:30:00,30.96,30.97,30.87,30.94,120400.0,28.1922,28.2013,28.1102,28.1739,120400.0
2013-02-04 13:40:00,30.94,30.95,30.92,30.93,66200.0,28.1739,28.183,28.1557,28.1648,66200.0
2013-02-04 13:50:00,30.93,30.93,30.9,30.9,92300.0,28.1648,28.1648,28.1375,28.1375,92300.0
2013-02-04 14:00:00,30.9,30.91,30.76,30.78,103500.0,28.1375,28.1466,28.01,28.0282,103500.0
2013-02-04 14:10:00,30.78,30.84,30.77,30.8,86300.0,28.0282,28.0829,28.0191,28.0465,86300.0
2013-02-04 14:20:00,30.81,30.81,30.77,30.78,81100.0,28.0556,28.0556,28.0191,28.0282,81100.0
2013-02-04 14:30:00,30.77,30.78,30.77,30.78,44800.0,28.0191,28.0282,28.0191,28.0282,44800.0
2013-02-04 14:40:00,30.78,30.98,30.78,30.96,366400.0,28.0282,28.2104,28.0282,28.1922,366400.0
2013-02-04 14:50:00,30.96,31.02,30.95,30.99,133800.0,28.1922,28.2468,28.183,28.2195,133800.0
2013-02-04 15:00:00,30.99,31.13,30.95,31.06,285000.0,28.2195,28.347,28.183,28.2832,285000.0
2013-02-04 15:10:00,31.06,31.1,31.04,31.08,104400.0,28.2832,28.3196,28.265,28.3014,104400.0
2013-02-04 15:20:00,31.07,31.16,31.07,31.16,141900.0,28.2923,28.3743,28.2923,28.3743,141900.0
2013-02-04 15:30:00,31.16,31.18,31.06,31.09,220500.0,28.3743,28.3925,28.2832,28.3105,220500.0
2013-02-04 15:40:00,31.09,31.09,31.01,31.08,254000.0,28.3105,28.3105,28.2377,28.3014,254000.0
2013-02-04 15:50:00,31.08,31.19,30.91,31.1,510600.0,28.3014,28.4016,28.1466,28.3196,510600.0
2013-02-05 09:30:00,31.25,31.4,31.15,31.22,243600.0,28.4562,28.5928,28.3652,28.4289,243600.0
2013-02-05 09:40:00,31.22,31.4,31.22,31.4,182300.0,28.4289,28.5928,28.4289,28.5928,182300.0
2013-02-05 09:50:00,31.4,31.5,31.32,31.47,226600.0,28.5928,28.6839,28.52,28.6566,226600.0
2013-02-05 10:00:00,31.48,31.56,31.36,31.38,105000.0,28.6657,28.7385,28.5564,28.5746,105000.0
2013-02-05 10:10:00,31.38,31.54,31.36,31.54,86900.0,28.5746,28.7203,28.5564,28.7203,86900.0
2013-02-05 10:20:00,31.54,31.6,31.42,31.52,188700.0,28.7203,28.7749,28.611,28.7021,188700.0
2013-02-05 10:30:00,31.51,31.56,31.49,31.55,80600.0,28.693,28.7385,28.6748,28.7294,80600.0
2013-02-05 10:40:00,31.56,31.6,31.52,31.58,101600.0,28.7385,28.7749,28.7021,28.7567,101600.0
2013-02-05 10:50:00,31.58,31.61,31.53,31.58,87300.0,28.7567,28.784,28.7112,28.7567,87300.0
2013-02-05 11:00:00,31.59,31.62,31.52,31.58,134700.0,28.7658,28.7931,28.7021,28.7567,134700.0
2013-02-05 11:10:00,31.58,31.59,31.53,31.59,138400.0,28.7567,28.7658,28.7112,28.7658,138400.0
2013-02-05 11:20:00,31.59,31.62,31.55,31.61,110000.0,28.7658,28.7931,28.7294,28.784,110000.0
2013-02-05 11:30:00,31.61,31.69,31.58,31.68,87800.0,28.784,28.8569,28.7567,28.8478,87800.0
2013-02-05 11:40:00,31.69,31.98,31.68,31.83,359700.0,28.8569,29.121,28.8478,28.9844,359700.0
2013-02-05 11:50:00,31.82,31.83,31.65,31.78,84900.0,28.9753,28.9844,28.8205,28.9388,84900.0
2013-02-05 12:00:00,31.78,31.82,31.65,31.76,62100.0,28.9388,28.9753,28.8205,28.9206,62100.0
2013-02-05 12:10:00,31.77,31.81,31.72,31.75,72900.0,28.9297,28.9662,28.8842,28.9115,72900.0
2013-02-05 12:20:00,31.75,31.85,31.73,31.82,32900.0,28.9115,29.0026,28.8933,28.9753,32900.0
2013-02-05 12:30:00,31.8,31.9,31.75,31.75,118700.0,28.9571,29.0481,28.9115,28.9115,118700.0
2013-02-05 12:40:00,31.76,31.82,31.75,31.82,89200.0,28.9206,28.9753,28.9115,28.9753,89200.0
2013-02-05 12:50:00,31.82,31.83,31.76,31.77,46600.0,28.9753,28.9844,28.9206,28.9297,46600.0
2013-02-05 13:00:00,31.77,31.8,31.72,31.8,62300.0,28.9297,28.9571,28.8842,28.9571,62300.0
2013-02-05 13:10:00,31.79,31.83,31.79,31.8,40700.0,28.948,28.9844,28.948,28.9571,40700.0
2013-02-05 13:20:00,31.82,31.89,31.81,31.85,45000.0,28.9753,29.039,28.9662,29.0026,45000.0
2013-02-05 13:30:00,31.86,31.86,31.76,31.77,73700.0,29.0117,29.0117,28.9206,28.9297,73700.0
2013-02-05 13:40:00,31.76,31.77,31.5,31.6,56900.0,28.9206,28.9297,28.6839,28.7749,56900.0
2013-02-05 13:50:00,31.6,31.62,31.53,31.58,54600.0,28.7749,28.7931,28.7112,28.7567,54600.0
2013-02-05 14:00:00,31.59,31.6,31.54,31.55,46900.0,28.7658,28.7749,28.7203,28.7294,46900.0
2013-02-05 14:10:00,31.54,31.6,31.45,31.46,71200.0,28.7203,28.7749,28.6383,28.6475,71200.0
2013-02-05 14:20:00,31.46,31.53,31.35,31.43,52600.0,28.6475,28.7112,28.5473,28.6201,52600.0
2013-02-05 14:30:00,31.4,31.65,31.38,31.63,90900.0,28.5928,28.8205,28.5746,28.8023,90900.0
2013-02-05 14:40:00,31.63,31.65,31.39,31.42,72800.0,28.8023,28.8205,28.5837,28.611,72800.0
2013-02-05 14:50:00,31.43,31.57,31.36,31.45,87300.0,28.6201,28.7476,28.5564,28.6383,87300.0
2013-02-05 15:00:00,31.47,31.55,31.39,31.55,92800.0,28.6566,28.7294,28.5837,28.7294,92800.0
2013-02-05 15:10:00,31.55,31.57,31.5,31.54,102600.0,28.7294,28.7476,28.6839,28.7203,102600.0
2013-02-05 15:20:00,31.54,31.55,31.42,31.42,89700.0,28.7203,28.7294,28.611,28.611,89700.0
2013-02-05 15:30:00,31.41,31.42,31.05,31.09,289100.0,28.6019,28.611,28.2741,28.3105,289100.0
2013-02-05 15:40:00,31.09,31.43,31.0,31.13,467600.0,28.3105,28.6201,28.2286,28.347,467600.0
2013-02-05 15:50:00,31.1,31.19,30.85,31.04,347800.0,28.3196,28.4016,28.092,28.265,347800.0
2013-02-06 09:30:00,30.98,30.99,30.85,30.93,96300.0,28.2104,28.2195,28.092,28.1648,96300.0
2013-02-06 09:40:00,30.93,30.93,30.8,30.8,102400.0,28.1648,28.1648,28.0465,28.0465,102400.0
2013-02-06 09:50:00,30.82,30.91,30.75,30.89,98400.0,28.0647,28.1466,28.0009,28.1284,98400.0
2013-02-06 10:00:00,30.89,30.96,30.85,30.86,20300.0,28.1284,28.1922,28.092,28.1011,20300.0
2013-02-06 10:10:00,30.85,31.12,30.85,31.0,59800.0,28.092,28.3378,28.092,28.2286,59800.0
2013-02-06 10:20:00,31.0,31.12,30.97,31.1,75200.0,28.2286,28.3378,28.2013,28.3196,75200.0
2013-02-06 10:30:00,31.11,31.22,31.03,31.21,36800.0,28.3287,28.4289,28.2559,28.4198,36800.0
2013-02-06 10:40:00,31.21,31.22,31.12,31.22,46800.0,28.4198,28.4289,28.3378,28.4289,46800.0
2013-02-06 10:50:00,31.22,31.4,31.11,31.31,64300.0,28.4289,28.5928,28.3287,28.5109,64300.0
2013-02-06 11:00:00,31.35,31.43,31.25,31.3,30300.0,28.5473,28.6201,28.4562,28.5018,30300.0
2013-02-06 11:10:00,31.3,31.35,31.26,31.33,21700.0,28.5018,28.5473,28.4653,28.5291,21700.0
2013-02-06 11:20:00,31.33,31.33,31.21,31.25,28900.0,28.5291,28.5291,28.4198,28.4562,28900.0
2013-02-06 11:30:00,31.25,31.32,31.22,31.32,32100.0,28.4562,28.52,28.4289,28.52,32100.0
2013-02-06 11:40:00,31.31,31.31,31.23,31.24,28300.0,28.5109,28.5109,28.438,28.4471,28300.0
2013-02-06 11:50:00,31.24,31.24,31.01,31.05,29300.0,28.4471,28.4471,28.2377,28.2741,29300.0
2013-02-06 12:00:00,31.06,31.16,31.03,31.08,34000.0,28.2832,28.3743,28.2559,28.3014,34000.0
2013-02-06 12:10:00,31.1,31.1,30.98,31.0,282500.0,28.3196,28.3196,28.2104,28.2286,282500.0
2013-02-06 12:20:00,31.0,31.13,30.98,31.08,59600.0,28.2286,28.347,28.2104,28.3014,59600.0
2013-02-06 12:30:00,31.12,31.18,31.0,31.07,25700.0,28.3378,28.3925,28.2286,28.2923,25700.0
2013-02-06 12:40:00,31.07,31.12,31.0,31.0,34900.0,28.2923,28.3378,28.2286,28.2286,34900.0
2013-02-06 12:50:00,31.01,31.04,30.9,30.97,66100.0,28.2377,28.265,28.1375,28.2013,66100.0
2013-02-06 13:00:00,30.92,30.97,30.89,30.91,26200.0,28.1557,28.2013,28.1284,28.1466,26200.0
2013-02-06 13:10:00,30.92,30.95,30.9,30.94,20400.0,28.1557,28.183,28.1375,28.1739,20400.0
2013-02-06 13:20:00,30.92,30.95,30.9,30.91,34700.0,28.1557,28.183,28.1375,28.1466,34700.0
2013-02-06 13:30:00,30.92,30.95,30.85,30.86,55100.0,28.1557,28.183,28.092,28.1011,55100.0
2013-02-06 13:40:00,30.89,30.9,30.86,30.88,25000.0,28.1284,28.1375,28.1011,28.1193,25000.0
2013-02-06 13:50:00,30.87,31.0,30.86,30.97,54800.0,28.1102,28.2286,28.1011,28.2013,54800.0
2013-02-06 14:00:00,30.96,31.05,30.94,31.01,34400.0,28.1922,28.2741,28.1739,28.2377,34400.0
2013-02-06 14:10:00,31.02,31.05,30.94,30.97,27700.0,28.2468,28.2741,28.1739,28.2013,27700.0
2013-02-06 14:20:00,30.97,31.09,30.92,31.01,29400.0,28.2013,28.3105,28.1557,28.2377,29400.0
2013-02-06 14:30:00,31.01,31.05,31.0,31.0,29400.0,28.2377,28.2741,28.2286,28.2286,29400.0
2013-02-06 14:40:00,31.0,31.02,31.0,31.0,26800.0,28.2286,28.2468,28.2286,28.2286,26800.0
2013-02-06 14:50:00,31.0,31.02,30.91,31.0,44400.0,28.2286,28.2468,28.1466,28.2286,44400.0
2013-02-06 15:00:00,30.97,30.99,30.92,30.94,33700.0,28.2013,28.2195,28.1557,28.1739,33700.0
2013-02-06 15:10:00,30.96,31.0,30.94,30.99,42200.0,28.1922,28.2286,28.1739,28.2195,42200.0
2013-02-06 15:20:00,30.99,31.0,30.91,30.95,53400.0,28.2195,28.2286,28.1466,28.183,53400.0
2013-02-06 15:30:00,30.97,31.04,30.94,30.99,54600.0,28.2013,28.265,28.1739,28.2195,54600.0
2013-02-06 15:40:00,30.99,31.02,30.91,31.0,94400.0,28.2195,28.2468,28.1466,28.2286,94400.0
2013-02-06 15:50:00,31.01,31.04,30.91,31.04,121700.0,28.2377,28.265,28.1466,28.265,121700.0
2013-02-07 09:30:00,31.0,31.07,31.0,31.03,61400.0,28.2286,28.2923,28.2286,28.2559,61400.0
2013-02-07 09:40:00,31.05,31.22,31.03,31.14,60700.0,28.2741,28.4289,28.2559,28.3561,60700.0
2013-02-07 09:50:00,31.2,31.65,31.2,31.61,182600.0,28.4107,28.8205,28.4107,28.784,182600.0
2013-02-07 10:00:00,31.6,31.61,31.36,31.5,53800.0,28.7749,28.784,28.5564,28.6839,53800.0
2013-02-07 10:10:00,31.49,31.6,31.38,31.48,143200.0,28.6748,28.7749,28.5746,28.6657,143200.0
2013-02-07 10:20:00,31.5,31.5,31.32,31.36,78900.0,28.6839,28.6839,28.52,28.5564,78900.0
2013-02-07 10:30:00,31.36,31.42,31.3,31.37,70400.0,28.5564,28.611,28.5018,28.5655,70400.0
2013-02-07 10:40:00,31.37,31.38,31.35,31.35,20800.0,28.5655,28.5746,28.5473,28.5473,20800.0
2013-02-07 10:50:00,31.36,31.59,31.35,31.59,69900.0,28.5564,28.7658,28.5473,28.7658,69900.0
2013-02-07 11:00:00,31.59,31.91,31.54,31.91,140400.0,28.7658,29.0572,28.7203,29.0572,140400.0
2013-02-07 11:10:00,31.91,31.91,31.66,31.81,100300.0,29.0572,29.0572,28.8296,28.9662,100300.0
2013-02-07 11:20:00,31.82,31.86,31.71,31.79,52400.0,28.9753,29.0117,28.8751,28.948,52400.0
2013-02-07 11:30:00,31.78,31.79,31.66,31.66,29800.0,28.9388,28.948,28.8296,28.8296,29800.0
2013-02-07 11:40:00,31.68,31.74,31.6,31.67,44900.0,28.8478,28.9024,28.7749,28.8387,44900.0
2013-02-07 11:50:00,31.71,31.71,31.5,31.59,56700.0,28.8751,28.8751,28.6839,28.7658,56700.0
2013-02-07 12:00:00,31.6,31.79,31.54,31.77,38400.0,28.7749,28.948,28.7203,28.9297,38400.0
2013-02-07 12:10:00,31.76,31.91,31.68,31.91,146000.0,28.9206,29.0572,28.8478,29.0572,146000.0
2013-02-07 12:20:00,31.91,31.95,31.84,31.95,61100.0,29.0572,29.0936,28.9935,29.0936,61100.0
2013-02-07 12:30:00,31.95,31.95,31.82,31.89,112700.0,29.0936,29.0936,28.9753,29.039,112700.0
2013-02-07 12:40:00,31.89,32.0,31.85,31.92,71800.0,29.039,29.1392,29.0026,29.0663,71800.0
2013-02-07 12:50:00,31.92,31.98,31.61,31.66,89200.0,29.0663,29.121,28.784,28.8296,89200.0
2013-02-07 13:00:00,31.68,31.98,31.68,31.98,35400.0,28.8478,29.121,28.8478,29.121,35400.0
2013-02-07 13:10:00,31.95,32.17,31.93,32.11,82500.0,29.0936,29.294,29.0754,29.2393,82500.0
2013-02-07 13:20:00,32.11,32.31,32.08,32.16,63500.0,29.2393,29.4215,29.212,29.2849,63500.0
2013-02-07 13:30:00,32.17,32.17,32.0,32.0,149900.0,29.294,29.294,29.1392,29.1392,149900.0
2013-02-07 13:40:00,32.0,32.02,31.51,31.6,206600.0,29.1392,29.1574,28.693,28.7749,206600.0
2013-02-07 13:50:00,31.56,31.88,31.56,31.83,58600.0,28.7385,29.0299,28.7385,28.9844,58600.0
2013-02-07 14:00:00,31.83,32.0,31.77,31.96,67100.0,28.9844,29.1392,28.9297,29.1028,67100.0
2013-02-07 14:10:00,31.96,31.98,31.84,31.93,48500.0,29.1028,29.121,28.9935,29.0754,48500.0
2013-02-07 14:20:00,31.94,32.16,31.89,32.07,66100.0,29.0845,29.2849,29.039,29.2029,66100.0
2013-02-07 14:30:00,32.07,32.11,32.0,32.05,119200.0,29.2029,29.2393,29.1392,29.1847,119200.0
2013-02-07 14:40:00,32.05,32.09,31.98,32.06,40000.0,29.1847,29.2211,29.121,29.1938,40000.0
2013-02-07 14:50:00,32.05,32.18,32.03,32.15,86700.0,29.1847,29.3031,29.1665,29.2758,86700.0
2013-02-07 15:00:00,32.15,32.36,32.1,32.3,120000.0,29.2758,29.467,29.2302,29.4124,120000.0
2013-02-07 15:10:00,32.36,32.42,32.29,32.35,85800.0,29.467,29.5216,29.4032,29.4579,85800.0
2013-02-07 15:20:00,32.37,32.42,32.24,32.33,102600.0,29.4761,29.5216,29.3577,29.4397,102600.0
2013-02-07 15:30:00,32.33,32.51,32.32,32.5,146500.0,29.4397,29.6036,29.4306,29.5945,146500.0
2013-02-07 15:40:00,32.51,32.73,32.39,32.48,169800.0,29.6036,29.8039,29.4943,29.5763,169800.0
2013-02-07 15:50:00,32.46,32.5,32.05,32.11,415600.0,29.5581,29.5945,29.1847,29.2393,415600.0
2013-02-08 09:30:00,32.31,32.9,32.3,32.56,203700.0,29.4215,29.9587,29.4124,29.6491,203700.0
2013-02-08 09:40:00,32.65,32.75,32.5,32.7,84600.0,29.7311,29.8221,29.5945,29.7766,84600.0
2013-02-08 09:50:00,32.68,33.15,32.5,33.1,168000.0,29.7584,30.1864,29.5945,30.1408,168000.0
2013-02-08 10:00:00,33.1,33.1,32.82,32.89,76600.0,30.1408,30.1408,29.8859,29.9496,76600.0
2013-02-08 10:10:00,32.9,32.91,32.71,32.8,45300.0,29.9587,29.9678,29.7857,29.8677,45300.0
2013-02-08 10:20:00,32.8,32.83,32.64,32.75,42300.0,29.8677,29.895,29.722,29.8221,42300.0
2013-02-08 10:30:00,32.75,32.8,32.62,32.74,44300.0,29.8221,29.8677,29.7037,29.813,44300.0
2013-02-08 10:40:00,32.75,32.76,32.62,32.69,25500.0,29.8221,29.8312,29.7037,29.7675,25500.0
2013-02-08 10:50:00,32.69,32.77,32.5,32.69,67100.0,29.7675,29.8403,29.5945,29.7675,67100.0
2013-02-08 11:00:00,32.69,32.86,32.66,32.7,48200.0,29.7675,29.9223,29.7402,29.7766,48200.0
2013-02-08 11:10:00,32.72,32.79,32.68,32.71,86300.0,29.7948,29.8585,29.7584,29.7857,86300.0
2013-02-08 11:20:00,32.71,32.95,32.67,32.95,57500.0,29.7857,30.0042,29.7493,30.0042,57500.0
2013-02-08 11:30:00,32.95,32.95,32.88,32.94,28300.0,30.0042,30.0042,29.9405,29.9951,28300.0
2013-02-08 11:40:00,32.93,33.14,32.93,33.14,103800.0,29.986,30.1773,29.986,30.1773,103800.0
2013-02-08 11:50:00,33.14,33.3,33.06,33.17,108800.0,30.1773,30.323,30.1044,30.2046,108800.0
2013-02-08 12:00:00,33.18,33.25,33.13,33.24,43100.0,30.2137,30.2774,30.1682,30.2683,43100.0
2013-02-08 12:10:00,33.23,33.24,33.06,33.19,38000.0,30.2592,30.2683,30.1044,30.2228,38000.0
2013-02-08 12:20:00,33.17,33.21,33.11,33.13,41300.0,30.2046,30.241,30.1499,30.1682,41300.0
2013-02-08 12:30:00,33.1,33.15,33.0,33.01,37800.0,30.1408,30.1864,30.0498,30.0589,37800.0
2013-02-08 12:40:00,33.01,33.1,33.0,33.09,30900.0,30.0589,30.1408,30.0498,30.1317,30900.0
2013-02-08 12:50:00,33.03,33.15,33.03,33.1,40200.0,30.0771,30.1864,30.0771,30.1408,40200.0
2013-02-08 13:00:00,33.1,33.15,33.05,33.15,33000.0,30.1408,30.1864,30.0953,30.1864,33000.0
2013-02-08 13:10:00,33.15,33.18,32.96,32.99,40300.0,30.1864,30.2137,30.0134,30.0407,40300.0
2013-02-08 13:20:00,32.99,33.05,32.86,33.0,26200.0,30.0407,30.0953,29.9223,30.0498,26200.0
2013-02-08 13:30:00,33.0,33.02,32.92,33.0,31700.0,30.0498,30.068,29.9769,30.0498,31700.0
2013-02-08 13:40:00,32.93,33.02,32.93,32.97,39400.0,29.986,30.068,29.986,30.0225,39400.0
2013-02-08 13:50:00,32.98,33.13,32.92,33.12,73400.0,30.0316,30.1682,29.9769,30.159,73400.0
2013-02-08 14:00:00,33.09,33.09,33.0,33.01,108100.0,30.1317,30.1317,30.0498,30.0589,108100.0
2013-02-08 14:10:00,33.0,33.01,32.99,33.0,46900.0,30.0498,30.0589,30.0407,30.0498,46900.0
2013-02-08 14:20:00,33.01,33.09,33.0,33.04,27900.0,30.0589,30.1317,30.0498,30.0862,27900.0
2013-02-08 14:30:00,33.01,33.27,32.96,33.24,82500.0,30.0589,30.2956,30.0134,30.2683,82500.0
2013-02-08 14:40:00,33.26,33.48,33.15,33.23,51400.0,30.2865,30.4869,30.1864,30.2592,51400.0
2013-02-08 14:50:00,33.3,33.3,33.19,33.28,46200.0,30.323,30.323,30.2228,30.3047,46200.0
2013-02-08 15:00:00,33.29,33.34,33.19,33.24,47500.0,30.3138,30.3594,30.2228,30.2683,47500.0
2013-02-08 15:10:00,33.24,33.32,33.0,33.06,69100.0,30.2683,30.3412,30.0498,30.1044,69100.0
2013-02-08 15:20:00,33.06,33.24,33.03,33.17,35400.0,30.1044,30.2683,30.0771,30.2046,35400.0
2013-02-08 15:30:00,33.18,33.18,33.05,33.16,88900.0,30.2137,30.2137,30.0953,30.1955,88900.0
2013-02-08 15:40:00,33.19,33.2,33.03,33.08,108000.0,30.2228,30.2319,30.0771,30.1226,108000.0
2013-02-08 15:50:00,33.07,33.16,33.03,33.06,160900.0,30.1135,30.1955,30.0771,30.1044,160900.0
2013-02-11 09:30:00,33.06,33.31,33.06,33.06,75800.0,30.1044,30.3321,30.1044,30.1044,75800.0
2013-02-11 09:40:00,33.07,33.09,32.95,33.07,83800.0,30.1135,30.1317,30.0042,30.1135,83800.0
2013-02-11 09:50:00,33.08,33.14,33.04,33.08,29200.0,30.1226,30.1773,30.0862,30.1226,29200.0
2013-02-11 10:00:00,33.08,33.21,33.02,33.1,64300.0,30.1226,30.241,30.068,30.1408,64300.0
2013-02-11 10:10:00,33.07,33.08,33.02,33.04,51000.0,30.1135,30.1226,30.068,30.0862,51000.0
2013-02-11 10:20:00,33.02,33.03,33.0,33.0,31600.0,30.068,30.0771,30.0498,30.0498,31600.0
2013-02-11 10:30:00,33.01,33.15,32.88,33.08,26800.0,30.0589,30.1864,29.9405,30.1226,26800.0
2013-02-11 10:40:00,33.04,33.19,33.0,33.1,38500.0,30.0862,30.2228,30.0498,30.1408,38500.0
2013-02-11 10:50:00,33.06,33.17,33.06,33.14,13600.0,30.1044,30.2046,30.1044,30.1773,13600.0
2013-02-11 11:00:00,33.07,33.15,33.06,33.14,14200.0,30.1135,30.1864,30.1044,30.1773,14200.0
2013-02-11 11:10:00,33.13,33.2,33.06,33.1,29000.0,30.1682,30.2319,30.1044,30.1408,29000.0
2013-02-11 11:20:00,33.09,33.13,33.05,33.09,18200.0,30.1317,30.1682,30.0953,30.1317,18200.0
2013-02-11 11:30:00,33.1,33.18,33.07,33.12,29500.0,30.1408,30.2137,30.1135,30.159,29500.0
2013-02-11 11:40:00,33.15,33.19,33.1,33.17,31500.0,30.1864,30.2228,30.1408,30.2046,31500.0
2013-02-11 11:50:00,33.16,33.19,33.07,33.16,32700.0,30.1955,30.2228,30.1135,30.1955,32700.0
2013-02-11 12:00:00,33.15,33.32,33.15,33.31,53400.0,30.1864,30.3412,30.1864,30.3321,53400.0
2013-02-11 12:10:00,33.3,33.38,33.25,33.3,27400.0,30.323,30.3958,30.2774,30.323,27400.0
2013-02-11 12:20:00,33.28,33.3,33.1,33.25,90400.0,30.3047,30.323,30.1408,30.2774,90400.0
2013-02-11 12:30:00,33.27,33.28,33.16,33.22,8300.0,30.2956,30.3047,30.1955,30.2501,8300.0
2013-02-11 12:40:00,33.22,33.25,33.13,33.15,6200.0,30.2501,30.2774,30.1682,30.1864,6200.0
2013-02-11 12:50:00,33.15,33.17,33.06,33.06,26500.0,30.1864,30.2046,30.1044,30.1044,26500.0
2013-02-11 13:00:00,33.08,33.14,33.05,33.05,44000.0,30.1226,30.1773,30.0953,30.0953,44000.0
2013-02-11 13:10:00,33.08,33.16,33.05,33.16,51800.0,30.1226,30.1955,30.0953,30.1955,51800.0
2013-02-11 13:20:00,33.14,33.18,33.1,33.13,23600.0,30.1773,30.2137,30.1408,30.1682,23600.0
2013-02-11 13:30:00,33.13,33.2,33.13,33.14,30300.0,30.1682,30.2319,30.1682,30.1773,30300.0
2013-02-11 13:40:00,33.17,33.2,33.14,33.15,21400.0,30.2046,30.2319,30.1773,30.1864,21400.0
2013-02-11 13:50:00,33.14,33.16,33.09,33.14,16200.0,30.1773,30.1955,30.1317,30.1773,16200.0
2013-02-11 14:00:00,33.14,33.14,33.1,33.1,6400.0,30.1773,30.1773,30.1408,30.1408,6400.0
2013-02-11 14:10:00,33.1,33.12,33.02,33.09,41500.0,30.1408,30.159,30.068,30.1317,41500.0
2013-02-11 14:20:00,33.09,33.4,33.08,33.15,37100.0,30.1317,30.414,30.1226,30.1864,37100.0
2013-02-11 14:30:00,33.15,33.5,33.15,33.32,75900.0,30.1864,30.5051,30.1864,30.3412,75900.0
2013-02-11 14:40:00,33.31,33.31,33.18,33.22,33600.0,30.3321,30.3321,30.2137,30.2501,33600.0
2013-02-11 14:50:00,33.22,33.31,33.18,33.25,35200.0,30.2501,30.3321,30.2137,30.2774,35200.0
2013-02-11 15:00:00,33.2,33.25,33.18,33.18,52200.0,30.2319,30.2774,30.2137,30.2137,52200.0
2013-02-11 15:10:00,33.18,33.2,33.1,33.15,28200.0,30.2137,30.2319,30.1408,30.1864,28200.0
2013-02-11 15:20:00,33.11,33.15,33.06,33.1,24000.0,30.1499,30.1864,30.1044,30.1408,24000.0
2013-02-11 15:30:00,33.13,33.18,33.07,33.14,19700.0,30.1682,30.2137,30.1135,30.1773,19700.0
2013-02-11 15:40:00,33.14,33.19,33.07,33.15,44100.0,30.1773,30.2228,30.1135,30.1864,44100.0
2013-02-11 15:50:00,33.14,33.4,33.1,33.29,82300.0,30.1773,30.414,30.1408,30.3138,82300.0
2013-02-12 09:30:00,33.4,33.45,33.15,33.21,27600.0,30.414,30.4595,30.1864,30.241,27600.0
2013-02-12 09:40:00,33.21,33.43,33.16,33.2,71500.0,30.241,30.4413,30.1955,30.2319,71500.0
2013-02-12 09:50:00,33.2,33.37,33.2,33.25,65000.0,30.2319,30.3867,30.2319,30.2774,65000.0
2013-02-12 10:00:00,33.25,33.4,33.22,33.31,25600.0,30.2774,30.414,30.2501,30.3321,25600.0
2013-02-12 10:10:00,33.3,33.35,33.26,33.29,17300.0,30.323,30.3685,30.2865,30.3138,17300.0
2013-02-12 10:20:00,33.29,33.35,33.23,33.34,46300.0,30.3138,30.3685,30.2592,30.3594,46300.0
2013-02-12 10:30:00,33.34,33.35,33.2,33.2,35900.0,30.3594,30.3685,30.2319,30.2319,35900.0
2013-02-12 10:40:00,33.2,33.32,33.15,33.2,23200.0,30.2319,30.3412,30.1864,30.2319,23200.0
2013-02-12 10:50:00,33.24,33.35,33.19,33.3,16500.0,30.2683,30.3685,30.2228,30.323,16500.0
2013-02-12 11:00:00,33.29,33.34,33.2,33.31,22700.0,30.3138,30.3594,30.2319,30.3321,22700.0
2013-02-12 11:10:00,33.31,33.38,33.31,33.33,19600.0,30.3321,30.3958,30.3321,30.3503,19600.0
2013-02-12 11:20:00,33.36,33.38,33.26,33.3,107900.0,30.3776,30.3958,30.2865,30.323,107900.0
2013-02-12 11:30:00,33.3,33.37,33.29,33.34,74000.0,30.323,30.3867,30.3138,30.3594,74000.0
2013-02-12 11:40:00,33.35,33.47,33.35,33.46,40100.0,30.3685,30.4778,30.3685,30.4687,40100.0
2013-02-12 11:50:00,33.45,33.5,33.42,33.48,26400.0,30.4595,30.5051,30.4322,30.4869,26400.0
2013-02-12 12:00:00,33.48,33.48,33.42,33.44,27300.0,30.4869,30.4869,30.4322,30.4504,27300.0
2013-02-12 12:10:00,33.44,33.48,33.44,33.48,12900.0,30.4504,30.4869,30.4504,30.4869,12900.0
2013-02-12 12:20:00,33.47,33.48,33.42,33.44,12900.0,30.4778,30.4869,30.4322,30.4504,12900.0
2013-02-12 12:30:00,33.44,33.45,33.39,33.4,18300.0,30.4504,30.4595,30.4049,30.414,18300.0
2013-02-12 12:40:00,33.42,33.44,33.38,33.4,52000.0,30.4322,30.4504,30.3958,30.414,52000.0
2013-02-12 12:50:00,33.4,33.46,33.38,33.42,67800.0,30.414,30.4687,30.3958,30.4322,67800.0
2013-02-12 13:00:00,33.43,33.5,33.4,33.48,27600.0,30.4413,30.5051,30.414,30.4869,27600.0
2013-02-12 13:10:00,33.5,33.5,33.48,33.5,13100.0,30.5051,30.5051,30.4869,30.5051,13100.0
2013-02-12 13:20:00,33.5,33.5,33.48,33.5,16100.0,30.5051,30.5051,30.4869,30.5051,16100.0
2013-02-12 13:30:00,33.5,33.59,33.46,33.56,34300.0,30.5051,30.587,30.4687,30.5597,34300.0
2013-02-12 13:40:00,33.53,33.62,33.48,33.62,36400.0,30.5324,30.6143,30.4869,30.6143,36400.0
2013-02-12 13:50:00,33.61,33.62,33.52,33.58,9200.0,30.6052,30.6143,30.5233,30.5779,9200.0
2013-02-12 14:00:00,33.58,33.64,33.54,33.59,13300.0,30.5779,30.6326,30.5415,30.587,13300.0
2013-02-12 14:10:00,33.58,33.62,33.57,33.62,8900.0,30.5779,30.6143,30.5688,30.6143,8900.0
2013-02-12 14:20:00,33.63,33.79,33.58,33.75,70900.0,30.6235,30.7691,30.5779,30.7327,70900.0
2013-02-12 14:30:00,33.75,34.0,33.72,33.85,79700.0,30.7327,30.9604,30.7054,30.8238,79700.0
2013-02-12 14:40:00,33.84,33.85,33.75,33.78,24200.0,30.8147,30.8238,30.7327,30.76,24200.0
2013-02-12 14:50:00,33.78,33.85,33.71,33.75,24800.0,30.76,30.8238,30.6963,30.7327,24800.0
2013-02-12 15:00:00,33.75,33.75,33.65,33.75,41000.0,30.7327,30.7327,30.6417,30.7327,41000.0
2013-02-12 15:10:00,33.75,33.87,33.74,33.83,133900.0,30.7327,30.842,30.7236,30.8056,133900.0
2013-02-12 15:20:00,33.81,33.95,33.74,33.83,46100.0,30.7874,30.9148,30.7236,30.8056,46100.0
2013-02-12 15:30:00,33.82,33.92,33.78,33.81,83100.0,30.7965,30.8875,30.76,30.7874,83100.0
2013-02-12 15:40:00,33.82,33.87,33.75,33.78,26400.0,30.7965,30.842,30.7327,30.76,26400.0
2013-02-12 15:50:00,33.78,33.8,33.74,33.74,58900.0,30.76,30.7783,30.7236,30.7236,58900.0
2013-02-13 09:30:00,33.8,33.8,33.67,33.67,48000.0,30.7783,30.7783,30.6599,30.6599,48000.0
2013-02-13 09:40:00,33.7,33.7,33.51,33.55,48000.0,30.6872,30.6872,30.5142,30.5506,48000.0
2013-02-13 09:50:00,33.52,33.54,33.0,33.01,116500.0,30.5233,30.5415,30.0498,30.0589,116500.0
2013-02-13 10:00:00,33.02,33.35,33.0,33.23,80200.0,30.068,30.3685,30.0498,30.2592,80200.0
2013-02-13 10:10:00,33.22,33.32,33.17,33.32,19000.0,30.2501,30.3412,30.2046,30.3412,19000.0
2013-02-13 10:20:00,33.33,33.47,33.29,33.45,47300.0,30.3503,30.4778,30.3138,30.4595,47300.0
2013-02-13 10:30:00,33.41,33.5,33.26,33.36,27600.0,30.4231,30.5051,30.2865,30.3776,27600.0
2013-02-13 10:40:00,33.36,33.47,33.36,33.43,20000.0,30.3776,30.4778,30.3776,30.4413,20000.0
2013-02-13 10:50:00,33.44,33.47,33.37,33.4,31400.0,30.4504,30.4778,30.3867,30.414,31400.0
2013-02-13 11:00:00,33.4,33.45,33.27,33.27,26000.0,30.414,30.4595,30.2956,30.2956,26000.0
2013-02-13 11:10:00,33.25,33.32,33.14,33.19,36200.0,30.2774,30.3412,30.1773,30.2228,36200.0
2013-02-13 11:20:00,33.19,33.23,33.05,33.08,28300.0,30.2228,30.2592,30.0953,30.1226,28300.0
2013-02-13 11:30:00,33.09,33.14,33.08,33.09,35400.0,30.1317,30.1773,30.1226,30.1317,35400.0
2013-02-13 11:40:00,33.1,33.19,33.0,33.05,34000.0,30.1408,30.2228,30.0498,30.0953,34000.0
2013-02-13 11:50:00,33.07,33.17,33.05,33.17,10000.0,30.1135,30.2046,30.0953,30.2046,10000.0
2013-02-13 12:00:00,33.15,33.17,33.1,33.11,8400.0,30.1864,30.2046,30.1408,30.1499,8400.0
2013-02-13 12:10:00,33.15,33.2,33.09,33.12,14000.0,30.1864,30.2319,30.1317,30.159,14000.0
2013-02-13 12:20:00,33.14,33.16,33.1,33.15,29500.0,30.1773,30.1955,30.1408,30.1864,29500.0
2013-02-13 12:30:00,33.16,33.3,33.16,33.26,11400.0,30.1955,30.323,30.1955,30.2865,11400.0
2013-02-13 12:40:00,33.26,33.36,33.21,33.31,26800.0,30.2865,30.3776,30.241,30.3321,26800.0
2013-02-13 12:50:00,33.34,33.34,33.27,33.32,11400.0,30.3594,30.3594,30.2956,30.3412,11400.0
2013-02-13 13:00:00,33.29,33.33,33.28,33.28,15400.0,30.3138,30.3503,30.3047,30.3047,15400.0
2013-02-13 13:10:00,33.29,33.33,33.27,33.3,7400.0,30.3138,30.3503,30.2956,30.323,7400.0
2013-02-13 13:20:00,33.27,33.33,33.27,33.3,24300.0,30.2956,30.3503,30.2956,30.323,24300.0
2013-02-13 13:30:00,33.29,33.3,33.26,33.26,6100.0,30.3138,30.323,30.2865,30.2865,6100.0
2013-02-13 13:40:00,33.26,33.3,33.17,33.27,11400.0,30.2865,30.323,30.2046,30.2956,11400.0
2013-02-13 13:50:00,33.3,33.3,33.27,33.28,8200.0,30.323,30.323,30.2956,30.3047,8200.0
2013-02-13 14:00:00,33.29,33.3,33.28,33.3,9100.0,30.3138,30.323,30.3047,30.323,9100.0
2013-02-13 14:10:00,33.3,33.3,33.28,33.3,12600.0,30.323,30.323,30.3047,30.323,12600.0
2013-02-13 14:20:00,33.29,33.38,33.2,33.33,28900.0,30.3138,30.3958,30.2319,30.3503,28900.0
2013-02-13 14:30:00,33.31,33.31,33.25,33.25,12200.0,30.3321,30.3321,30.2774,30.2774,12200.0
2013-02-13 14:40:00,33.25,33.37,33.23,33.34,18900.0,30.2774,30.3867,30.2592,30.3594,18900.0
2013-02-13 14:50:00,33.37,33.5,33.37,33.44,20800.0,30.3867,30.5051,30.3867,30.4504,20800.0
2013-02-13 15:00:00,33.44,33.48,33.42,33.46,29100.0,30.4504,30.4869,30.4322,30.4687,29100.0
2013-02-13 15:10:00,33.46,33.48,33.33,33.42,21000.0,30.4687,30.4869,30.3503,30.4322,21000.0
2013-02-13 15:20:00,33.37,33.46,33.34,33.44,22000.0,30.3867,30.4687,30.3594,30.4504,22000.0
2013-02-13 15:30:00,33.42,33.45,33.3,33.45,26200.0,30.4322,30.4595,30.323,30.4595,26200.0
2013-02-13 15:40:00,33.43,33.7,33.4,33.55,90400.0,30.4413,30.6872,30.414,30.5506,90400.0
2013-02-13 15:50:00,33.59,33.65,33.33,33.56,154400.0,30.587,30.6417,30.3503,30.5597,154400.0
2013-02-14 09:30:00,33.39,33.44,33.28,33.3,21900.0,30.4049,30.4504,30.3047,30.323,21900.0
2013-02-14 09:40:00,33.3,33.45,33.3,33.31,33400.0,30.323,30.4595,30.323,30.3321,33400.0
2013-02-14 09:50:00,33.29,33.31,33.06,33.09,72300.0,30.3138,30.3321,30.1044,30.1317,72300.0
2013-02-14 10:00:00,33.12,33.24,33.09,33.19,17900.0,30.159,30.2683,30.1317,30.2228,17900.0
2013-02-14 10:10:00,33.17,33.25,33.12,33.24,16200.0,30.2046,30.2774,30.159,30.2683,16200.0
2013-02-14 10:20:00,33.23,33.25,33.2,33.2,52500.0,30.2592,30.2774,30.2319,30.2319,52500.0
2013-02-14 10:30:00,33.2,33.2,33.16,33.16,11800.0,30.2319,30.2319,30.1955,30.1955,11800.0
2013-02-14 10:40:00,33.16,33.24,33.13,33.15,27400.0,30.1955,30.2683,30.1682,30.1864,27400.0
2013-02-14 10:50:00,33.14,33.14,33.02,33.03,638500.0,30.1773,30.1773,30.068,30.0771,638500.0
2013-02-14 11:00:00,33.05,33.05,32.77,32.91,124800.0,30.0953,30.0953,29.8403,29.9678,124800.0
2013-02-14 11:10:00,32.9,33.09,32.88,33.06,838300.0,29.9587,30.1317,29.9405,30.1044,838300.0
2013-02-14 11:20:00,33.03,33.18,32.94,32.95,16700.0,30.0771,30.2137,29.9951,30.0042,16700.0
2013-02-14 11:30:00,33.0,33.0,32.9,32.94,12800.0,30.0498,30.0498,29.9587,29.9951,12800.0
2013-02-14 11:40:00,32.95,33.0,32.88,32.89,10900.0,30.0042,30.0498,29.9405,29.9496,10900.0
2013-02-14 11:50:00,32.91,32.92,32.89,32.91,15600.0,29.9678,29.9769,29.9496,29.9678,15600.0
2013-02-14 12:00:00,32.91,33.03,32.91,33.02,44900.0,29.9678,30.0771,29.9678,30.068,44900.0
2013-02-14 12:10:00,33.02,33.03,32.97,33.0,19100.0,30.068,30.0771,30.0225,30.0498,19100.0
2013-02-14 12:20:00,33.0,33.2,32.99,32.99,35900.0,30.0498,30.2319,30.0407,30.0407,35900.0
2013-02-14 12:30:00,33.0,33.06,32.93,32.93,12300.0,30.0498,30.1044,29.986,29.986,12300.0
2013-02-14 12:40:00,32.95,32.99,32.95,32.97,36300.0,30.0042,30.0407,30.0042,30.0225,36300.0
2013-02-14 12:50:00,32.97,32.97,32.9,32.92,14400.0,30.0225,30.0225,29.9587,29.9769,14400.0
2013-02-14 13:00:00,32.93,32.96,32.92,32.94,14200.0,29.986,30.0134,29.9769,29.9951,14200.0
2013-02-14 13:10:00,32.92,32.94,32.89,32.89,15800.0,29.9769,29.9951,29.9496,29.9496,15800.0
2013-02-14 13:20:00,32.89,32.99,32.87,32.94,34800.0,29.9496,30.0407,29.9314,29.9951,34800.0
2013-02-14 13:30:00,32.95,32.97,32.91,32.93,14700.0,30.0042,30.0225,29.9678,29.986,14700.0
2013-02-14 13:40:00,32.92,32.99,32.88,32.91,20900.0,29.9769,30.0407,29.9405,29.9678,20900.0
2013-02-14 13:50:00,32.9,32.93,32.87,32.9,9900.0,29.9587,29.986,29.9314,29.9587,9900.0
2013-02-14 14:00:00,32.89,32.9,32.85,32.9,9000.0,29.9496,29.9587,29.9132,29.9587,9000.0
2013-02-14 14:10:00,32.9,32.9,32.86,32.87,8900.0,29.9587,29.9587,29.9223,29.9314,8900.0
2013-02-14 14:20:00,32.87,32.93,32.87,32.92,9500.0,29.9314,29.986,29.9314,29.9769,9500.0
2013-02-14 14:30:00,32.93,32.95,32.9,32.91,20400.0,29.986,30.0042,29.9587,29.9678,20400.0
2013-02-14 14:40:00,32.91,32.96,32.9,32.94,16300.0,29.9678,30.0134,29.9587,29.9951,16300.0
2013-02-14 14:50:00,32.95,33.0,32.92,33.0,10100.0,30.0042,30.0498,29.9769,30.0498,10100.0
2013-02-14 15:00:00,33.0,33.12,32.99,33.0,32100.0,30.0498,30.159,30.0407,30.0498,32100.0
2013-02-14 15:10:00,33.0,33.0,32.99,33.0,12400.0,30.0498,30.0498,30.0407,30.0498,12400.0
2013-02-14 15:20:00,33.0,33.0,32.93,32.95,24500.0,30.0498,30.0498,29.986,30.0042,24500.0
2013-02-14 15:30:00,32.94,32.97,32.92,32.95,38200.0,29.9951,30.0225,29.9769,30.0042,38200.0
2013-02-14 15:40:00,32.95,32.99,32.82,32.92,282400.0,30.0042,30.0407,29.8859,29.9769,282400.0
2013-02-14 15:50:00,32.91,33.39,32.89,33.28,273400.0,29.9678,30.4049,29.9496,30.3047,273400.0
2013-02-15 09:30:00,33.31,33.44,33.21,33.22,134500.0,30.3321,30.4504,30.241,30.2501,134500.0
2013-02-15 09:40:00,33.23,33.24,33.0,33.01,110700.0,30.2592,30.2683,30.0498,30.0589,110700.0
2013-02-15 09:50:00,33.04,33.1,33.01,33.06,33600.0,30.0862,30.1408,30.0589,30.1044,33600.0
2013-02-15 10:00:00,33.06,33.25,33.05,33.21,43300.0,30.1044,30.2774,30.0953,30.241,43300.0
2013-02-15 10:10:00,33.2,33.27,33.16,33.27,92200.0,30.2319,30.2956,30.1955,30.2956,92200.0
2013-02-15 10:20:00,33.27,33.27,33.21,33.21,46500.0,30.2956,30.2956,30.241,30.241,46500.0
2013-02-15 10:30:00,33.21,33.27,33.16,33.16,25300.0,30.241,30.2956,30.1955,30.1955,25300.0
2013-02-15 10:40:00,33.16,33.2,33.11,33.19,20600.0,30.1955,30.2319,30.1499,30.2228,20600.0
2013-02-15 10:50:00,33.19,33.21,33.19,33.2,18200.0,30.2228,30.241,30.2228,30.2319,18200.0
2013-02-15 11:00:00,33.19,33.21,33.19,33.2,60000.0,30.2228,30.241,30.2228,30.2319,60000.0
2013-02-15 11:10:00,33.2,33.21,33.19,33.19,10500.0,30.2319,30.241,30.2228,30.2228,10500.0
2013-02-15 11:20:00,33.2,33.2,33.14,33.16,14300.0,30.2319,30.2319,30.1773,30.1955,14300.0
2013-02-15 11:30:00,33.17,33.17,33.14,33.15,7900.0,30.2046,30.2046,30.1773,30.1864,7900.0
2013-02-15 11:40:00,33.15,33.23,33.12,33.2,19400.0,30.1864,30.2592,30.159,30.2319,19400.0
2013-02-15 11:50:00,33.21,33.29,33.2,33.25,16900.0,30.241,30.3138,30.2319,30.2774,16900.0
2013-02-15 12:00:00,33.25,33.26,33.25,33.26,8800.0,30.2774,30.2865,30.2774,30.2865,8800.0
2013-02-15 12:10:00,33.26,33.26,33.2,33.22,8500.0,30.2865,30.2865,30.2319,30.2501,8500.0
2013-02-15 12:20:00,33.22,33.26,33.21,33.25,13800.0,30.2501,30.2865,30.241,30.2774,13800.0
2013-02-15 12:30:00,33.25,33.26,33.24,33.26,6800.0,30.2774,30.2865,30.2683,30.2865,6800.0
2013-02-15 12:40:00,33.26,33.32,33.2,33.3,74000.0,30.2865,30.3412,30.2319,30.323,74000.0
2013-02-15 12:50:00,33.31,33.32,33.29,33.32,7100.0,30.3321,30.3412,30.3138,30.3412,7100.0
2013-02-15 13:00:00,33.32,33.36,33.3,33.34,15300.0,30.3412,30.3776,30.323,30.3594,15300.0
2013-02-15 13:10:00,33.35,33.5,33.32,33.44,131000.0,30.3685,30.5051,30.3412,30.4504,131000.0
2013-02-15 13:20:00,33.46,33.66,33.43,33.66,90200.0,30.4687,30.6508,30.4413,30.6508,90200.0
2013-02-15 13:30:00,33.65,33.83,33.65,33.74,111800.0,30.6417,30.8056,30.6417,30.7236,111800.0
2013-02-15 13:40:00,33.72,33.8,33.65,33.77,69800.0,30.7054,30.7783,30.6417,30.7509,69800.0
2013-02-15 13:50:00,33.8,34.09,33.79,33.84,51900.0,30.7783,31.0423,30.7691,30.8147,51900.0
2013-02-15 14:00:00,33.84,33.85,33.7,33.75,18800.0,30.8147,30.8238,30.6872,30.7327,18800.0
2013-02-15 14:10:00,33.77,33.79,33.6,33.63,72300.0,30.7509,30.7691,30.5961,30.6235,72300.0
2013-02-15 14:20:00,33.6,33.7,33.55,33.58,16700.0,30.5961,30.6872,30.5506,30.5779,16700.0
2013-02-15 14:30:00,33.58,33.7,33.55,33.68,26200.0,30.5779,30.6872,30.5506,30.669,26200.0
2013-02-15 14:40:00,33.7,33.72,33.65,33.69,32200.0,30.6872,30.7054,30.6417,30.6781,32200.0
2013-02-15 14:50:00,33.69,33.83,33.63,33.72,57600.0,30.6781,30.8056,30.6235,30.7054,57600.0
2013-02-15 15:00:00,33.72,33.77,33.72,33.75,96500.0,30.7054,30.7509,30.7054,30.7327,96500.0
2013-02-15 15:10:00,33.75,33.77,33.61,33.75,91300.0,30.7327,30.7509,30.6052,30.7327,91300.0
2013-02-15 15:20:00,33.74,33.92,33.74,33.77,97100.0,30.7236,30.8875,30.7236,30.7509,97100.0
2013-02-15 15:30:00,33.78,33.83,33.76,33.78,103600.0,30.76,30.8056,30.7418,30.76,103600.0
2013-02-15 15:40:00,33.78,33.8,33.74,33.77,144100.0,30.76,30.7783,30.7236,30.7509,144100.0
2013-02-15 15:50:00,33.78,33.87,33.67,33.81,383600.0,30.76,30.842,30.6599,30.7874,383600.0
2013-02-19 09:30:00,34.02,34.07,33.8,33.8,95200.0,30.9786,31.0241,30.7783,30.7783,95200.0
2013-02-19 09:40:00,33.8,33.82,33.76,33.8,40700.0,30.7783,30.7965,30.7418,30.7783,40700.0
2013-02-19 09:50:00,33.8,33.8,33.76,33.76,16100.0,30.7783,30.7783,30.7418,30.7418,16100.0
2013-02-19 10:00:00,33.76,33.77,33.7,33.71,62900.0,30.7418,30.7509,30.6872,30.6963,62900.0
2013-02-19 10:10:00,33.72,33.72,33.69,33.7,8100.0,30.7054,30.7054,30.6781,30.6872,8100.0
2013-02-19 10:20:00,33.7,33.71,33.64,33.68,20500.0,30.6872,30.6963,30.6326,30.669,20500.0
2013-02-19 10:30:00,33.7,33.7,33.57,33.6,20100.0,30.6872,30.6872,30.5688,30.5961,20100.0
2013-02-19 10:40:00,33.58,33.64,33.58,33.64,10700.0,30.5779,30.6326,30.5779,30.6326,10700.0
2013-02-19 10:50:00,33.62,33.67,33.62,33.63,11500.0,30.6143,30.6599,30.6143,30.6235,11500.0
2013-02-19 11:00:00,33.64,33.69,33.63,33.69,13800.0,30.6326,30.6781,30.6235,30.6781,13800.0
2013-02-19 11:10:00,33.69,33.71,33.67,33.7,25900.0,30.6781,30.6963,30.6599,30.6872,25900.0
2013-02-19 11:20:00,33.71,33.76,33.7,33.7,26300.0,30.6963,30.7418,30.6872,30.6872,26300.0
2013-02-19 11:30:00,33.71,33.71,33.69,33.7,15400.0,30.6963,30.6963,30.6781,30.6872,15400.0
2013-02-19 11:40:00,33.7,33.71,33.69,33.7,10900.0,30.6872,30.6963,30.6781,30.6872,10900.0
2013-02-19 11:50:00,33.7,33.71,33.7,33.7,18100.0,30.6872,30.6963,30.6872,30.6872,18100.0
2013-02-19 12:00:00,33.71,33.81,33.7,33.8,23700.0,30.6963,30.7874,30.6872,30.7783,23700.0
2013-02-19 12:10:00,33.8,33.83,33.79,33.8,20300.0,30.7783,30.8056,30.7691,30.7783,20300.0
2013-02-19 12:20:00,33.8,33.86,33.8,33.83,20100.0,30.7783,30.8329,30.7783,30.8056,20100.0
2013-02-19 12:30:00,33.83,33.84,33.81,33.82,12600.0,30.8056,30.8147,30.7874,30.7965,12600.0
2013-02-19 12:40:00,33.82,33.83,33.7,33.71,23600.0,30.7965,30.8056,30.6872,30.6963,23600.0
2013-02-19 12:50:00,33.71,33.74,33.71,33.73,4400.0,30.6963,30.7236,30.6963,30.7145,4400.0
2013-02-19 13:00:00,33.73,33.78,33.7,33.7,40600.0,30.7145,30.76,30.6872,30.6872,40600.0
2013-02-19 13:10:00,33.71,33.74,33.7,33.73,9300.0,30.6963,30.7236,30.6872,30.7145,9300.0
2013-02-19 13:20:00,33.73,33.82,33.73,33.77,17900.0,30.7145,30.7965,30.7145,30.7509,17900.0
2013-02-19 13:30:00,33.78,33.82,33.78,33.8,14500.0,30.76,30.7965,30.76,30.7783,14500.0
2013-02-19 13:40:00,33.8,33.81,33.8,33.8,10200.0,30.7783,30.7874,30.7783,30.7783,10200.0
2013-02-19 13:50:00,33.8,33.81,33.8,33.81,11000.0,30.7783,30.7874,30.7783,30.7874,11000.0
2013-02-19 14:00:00,33.81,33.87,33.8,33.85,31000.0,30.7874,30.842,30.7783,30.8238,31000.0
2013-02-19 14:10:00,33.85,33.85,33.8,33.8,23600.0,30.8238,30.8238,30.7783,30.7783,23600.0
2013-02-19 14:20:00,33.8,33.82,33.8,33.82,11800.0,30.7783,30.7965,30.7783,30.7965,11800.0
2013-02-19 14:30:00,33.82,33.82,33.81,33.82,14900.0,30.7965,30.7965,30.7874,30.7965,14900.0
2013-02-19 14:40:00,33.82,33.87,33.8,33.81,28100.0,30.7965,30.842,30.7783,30.7874,28100.0
2013-02-19 14:50:00,33.8,33.84,33.8,33.83,34900.0,30.7783,30.8147,30.7783,30.8056,34900.0
2013-02-19 15:00:00,33.83,33.94,33.82,33.94,39100.0,30.8056,30.9057,30.7965,30.9057,39100.0
2013-02-19 15:10:00,33.93,33.95,33.86,33.86,27200.0,30.8966,30.9148,30.8329,30.8329,27200.0
2013-02-19 15:20:00,33.86,33.9,33.8,33.82,55900.0,30.8329,30.8693,30.7783,30.7965,55900.0
2013-02-19 15:30:00,33.83,33.86,33.81,33.84,26800.0,30.8056,30.8329,30.7874,30.8147,26800.0
2013-02-19 15:40:00,33.85,33.89,33.82,33.83,51900.0,30.8238,30.8602,30.7965,30.8056,51900.0
2013-02-19 15:50:00,33.82,33.86,33.79,33.84,72000.0,30.7965,30.8329,30.7691,30.8147,72000.0
2013-02-20 09:30:00,33.84,33.88,33.61,33.61,54500.0,30.8147,30.8511,30.6052,30.6052,54500.0
2013-02-20 09:40:00,33.63,33.65,33.33,33.52,76900.0,30.6235,30.6417,30.3503,30.5233,76900.0
2013-02-20 09:50:00,33.52,33.55,33.39,33.44,40500.0,30.5233,30.5506,30.4049,30.4504,40500.0
2013-02-20 10:00:00,33.43,33.47,33.2,33.4,54000.0,30.4413,30.4778,30.2319,30.414,54000.0
2013-02-20 10:10:00,33.4,33.44,33.38,33.41,16100.0,30.414,30.4504,30.3958,30.4231,16100.0
2013-02-20 10:20:00,33.42,33.44,33.4,33.42,15300.0,30.4322,30.4504,30.414,30.4322,15300.0
2013-02-20 10:30:00,33.43,33.43,33.37,33.4,63300.0,30.4413,30.4413,30.3867,30.414,63300.0
2013-02-20 10:40:00,33.4,33.4,33.38,33.39,4700.0,30.414,30.414,30.3958,30.4049,4700.0
2013-02-20 10:50:00,33.39,33.39,33.24,33.27,32200.0,30.4049,30.4049,30.2683,30.2956,32200.0
2013-02-20 11:00:00,33.27,33.31,33.2,33.21,77400.0,30.2956,30.3321,30.2319,30.241,77400.0
2013-02-20 11:10:00,33.21,33.25,33.1,33.25,39900.0,30.241,30.2774,30.1408,30.2774,39900.0
2013-02-20 11:20:00,33.25,33.33,33.23,33.33,12700.0,30.2774,30.3503,30.2592,30.3503,12700.0
2013-02-20 11:30:00,33.33,33.34,33.25,33.32,26600.0,30.3503,30.3594,30.2774,30.3412,26600.0
2013-02-20 11:40:00,33.32,33.39,33.31,33.38,30800.0,30.3412,30.4049,30.3321,30.3958,30800.0
2013-02-20 11:50:00,33.38,33.38,33.28,33.29,10600.0,30.3958,30.3958,30.3047,30.3138,10600.0
2013-02-20 12:00:00,33.29,33.3,33.17,33.18,28700.0,30.3138,30.323,30.2046,30.2137,28700.0
2013-02-20 12:10:00,33.17,33.25,33.17,33.21,19100.0,30.2046,30.2774,30.2046,30.241,19100.0
2013-02-20 12:20:00,33.22,33.24,33.22,33.24,4300.0,30.2501,30.2683,30.2501,30.2683,4300.0
2013-02-20 12:30:00,33.23,33.28,33.21,33.24,30800.0,30.2592,30.3047,30.241,30.2683,30800.0
2013-02-20 12:40:00,33.23,33.24,33.23,33.24,3600.0,30.2592,30.2683,30.2592,30.2683,3600.0
2013-02-20 12:50:00,33.24,33.31,33.24,33.29,9500.0,30.2683,30.3321,30.2683,30.3138,9500.0
2013-02-20 13:00:00,33.29,33.29,33.28,33.29,8600.0,30.3138,30.3138,30.3047,30.3138,8600.0
2013-02-20 13:10:00,33.28,33.32,33.28,33.29,20200.0,30.3047,30.3412,30.3047,30.3138,20200.0
2013-02-20 13:20:00,33.29,33.29,33.21,33.24,43200.0,30.3138,30.3138,30.241,30.2683,43200.0
2013-02-20 13:30:00,33.21,33.24,33.16,33.16,31200.0,30.241,30.2683,30.1955,30.1955,31200.0
2013-02-20 13:40:00,33.16,33.17,32.97,32.97,118000.0,30.1955,30.2046,30.0225,30.0225,118000.0
2013-02-20 13:50:00,32.97,32.97,32.8,32.87,118900.0,30.0225,30.0225,29.8677,29.9314,118900.0
2013-02-20 14:00:00,32.9,33.02,32.9,32.96,35700.0,29.9587,30.068,29.9587,30.0134,35700.0
2013-02-20 14:10:00,32.95,33.03,32.95,32.98,20600.0,30.0042,30.0771,30.0042,30.0316,20600.0
2013-02-20 14:20:00,32.97,33.0,32.97,32.98,15900.0,30.0225,30.0498,30.0225,30.0316,15900.0
2013-02-20 14:30:00,32.99,33.02,32.96,32.96,16100.0,30.0407,30.068,30.0134,30.0134,16100.0
2013-02-20 14:40:00,32.96,32.97,32.9,32.91,38100.0,30.0134,30.0225,29.9587,29.9678,38100.0
2013-02-20 14:50:00,32.9,32.91,32.65,32.8,73800.0,29.9587,29.9678,29.7311,29.8677,73800.0
2013-02-20 15:00:00,32.8,32.8,32.65,32.65,44800.0,29.8677,29.8677,29.7311,29.7311,44800.0
2013-02-20 15:10:00,32.66,32.72,32.62,32.64,85900.0,29.7402,29.7948,29.7037,29.722,85900.0
2013-02-20 15:20:00,32.64,32.74,32.6,32.7,99700.0,29.722,29.813,29.6855,29.7766,99700.0
2013-02-20 15:30:00,32.71,32.74,32.69,32.71,58000.0,29.7857,29.813,29.7675,29.7857,58000.0
2013-02-20 15:40:00,32.71,32.71,32.62,32.64,103800.0,29.7857,29.7857,29.7037,29.722,103800.0
2013-02-20 15:50:00,32.64,32.82,32.64,32.72,237300.0,29.722,29.8859,29.722,29.7948,237300.0
2013-02-21 09:30:00,32.5,32.69,32.5,32.61,65900.0,29.5945,29.7675,29.5945,29.6946,65900.0
2013-02-21 09:40:00,32.63,32.64,32.5,32.5,100800.0,29.7129,29.722,29.5945,29.5945,100800.0
2013-02-21 09:50:00,32.5,32.54,32.38,32.47,101900.0,29.5945,29.6309,29.4852,29.5672,101900.0
2013-02-21 10:00:00,32.42,32.45,32.21,32.23,163000.0,29.5216,29.5489,29.3304,29.3486,163000.0
2013-02-21 10:10:00,32.23,32.27,32.03,32.1,182000.0,29.3486,29.385,29.1665,29.2302,182000.0
2013-02-21 10:20:00,32.1,32.21,32.0,32.18,158700.0,29.2302,29.3304,29.1392,29.3031,158700.0
2013-02-21 10:30:00,32.15,32.21,32.07,32.21,111000.0,29.2758,29.3304,29.2029,29.3304,111000.0
2013-02-21 10:40:00,32.2,32.22,32.15,32.19,172800.0,29.3213,29.3395,29.2758,29.3122,172800.0
2013-02-21 10:50:00,32.19,32.52,32.16,32.41,174500.0,29.3122,29.6127,29.2849,29.5125,174500.0
2013-02-21 11:00:00,32.38,32.42,32.33,32.38,41000.0,29.4852,29.5216,29.4397,29.4852,41000.0
2013-02-21 11:10:00,32.35,32.35,32.32,32.33,11600.0,29.4579,29.4579,29.4306,29.4397,11600.0
2013-02-21 11:20:00,32.33,32.4,32.28,32.3,19900.0,29.4397,29.5034,29.3941,29.4124,19900.0
2013-02-21 11:30:00,32.31,32.31,32.18,32.19,18800.0,29.4215,29.4215,29.3031,29.3122,18800.0
2013-02-21 11:40:00,32.18,32.25,32.18,32.2,35700.0,29.3031,29.3668,29.3031,29.3213,35700.0
2013-02-21 11:50:00,32.2,32.23,32.18,32.19,17800.0,29.3213,29.3486,29.3031,29.3122,17800.0
2013-02-21 12:00:00,32.19,32.23,32.18,32.19,26400.0,29.3122,29.3486,29.3031,29.3122,26400.0
2013-02-21 12:10:00,32.18,32.21,32.11,32.17,43600.0,29.3031,29.3304,29.2393,29.294,43600.0
2013-02-21 12:20:00,32.16,32.16,32.0,32.02,50000.0,29.2849,29.2849,29.1392,29.1574,50000.0
2013-02-21 12:30:00,32.0,32.12,32.0,32.08,34500.0,29.1392,29.2484,29.1392,29.212,34500.0
2013-02-21 12:40:00,32.08,32.1,32.0,32.1,96800.0,29.212,29.2302,29.1392,29.2302,96800.0
2013-02-21 12:50:00,32.09,32.09,32.01,32.01,42300.0,29.2211,29.2211,29.1483,29.1483,42300.0
2013-02-21 13:00:00,32.02,32.02,32.01,32.02,33400.0,29.1574,29.1574,29.1483,29.1574,33400.0
2013-02-21 13:10:00,32.02,32.08,32.01,32.02,75000.0,29.1574,29.212,29.1483,29.1574,75000.0
2013-02-21 13:20:00,32.02,32.03,32.0,32.0,44300.0,29.1574,29.1665,29.1392,29.1392,44300.0
2013-02-21 13:30:00,32.0,32.01,31.99,32.01,80300.0,29.1392,29.1483,29.1301,29.1483,80300.0
2013-02-21 13:40:00,32.0,32.01,32.0,32.01,37700.0,29.1392,29.1483,29.1392,29.1483,37700.0
2013-02-21 13:50:00,32.0,32.02,31.86,31.99,123500.0,29.1392,29.1574,29.0117,29.1301,123500.0
2013-02-21 14:00:00,31.98,32.13,31.98,32.04,71700.0,29.121,29.2576,29.121,29.1756,71700.0
2013-02-21 14:10:00,32.03,32.04,31.99,32.02,388800.0,29.1665,29.1756,29.1301,29.1574,388800.0
2013-02-21 14:20:00,32.02,32.04,31.97,32.03,123000.0,29.1574,29.1756,29.1119,29.1665,123000.0
2013-02-21 14:30:00,32.03,32.03,32.02,32.02,19900.0,29.1665,29.1665,29.1574,29.1574,19900.0
2013-02-21 14:40:00,32.02,32.02,31.9,31.99,66300.0,29.1574,29.1574,29.0481,29.1301,66300.0
2013-02-21 14:50:00,31.99,32.0,31.99,31.99,21400.0,29.1301,29.1392,29.1301,29.1301,21400.0
2013-02-21 15:00:00,32.0,32.02,31.99,32.02,49000.0,29.1392,29.1574,29.1301,29.1574,49000.0
2013-02-21 15:10:00,32.02,32.29,32.01,32.29,81500.0,29.1574,29.4032,29.1483,29.4032,81500.0
2013-02-21 15:20:00,32.31,32.54,32.31,32.42,46400.0,29.4215,29.6309,29.4215,29.5216,46400.0
2013-02-21 15:30:00,32.41,32.58,32.4,32.58,37000.0,29.5125,29.6673,29.5034,29.6673,37000.0
2013-02-21 15:40:00,32.55,32.8,32.5,32.74,77300.0,29.64,29.8677,29.5945,29.813,77300.0
2013-02-21 15:50:00,32.73,32.73,32.56,32.56,147900.0,29.8039,29.8039,29.6491,29.6491,147900.0
2013-02-22 09:30:00,32.78,32.93,32.73,32.75,20400.0,29.8494,29.986,29.8039,29.8221,20400.0
2013-02-22 09:40:00,32.75,32.87,32.51,32.55,80900.0,29.8221,29.9314,29.6036,29.64,80900.0
2013-02-22 09:50:00,32.52,32.72,32.51,32.67,51300.0,29.6127,29.7948,29.6036,29.7493,51300.0
2013-02-22 10:00:00,32.69,32.75,32.53,32.71,47000.0,29.7675,29.8221,29.6218,29.7857,47000.0
2013-02-22 10:10:00,32.74,32.8,32.69,32.71,47900.0,29.813,29.8677,29.7675,29.7857,47900.0
2013-02-22 10:20:00,32.71,32.77,32.65,32.65,15000.0,29.7857,29.8403,29.7311,29.7311,15000.0
2013-02-22 10:30:00,32.65,32.75,32.58,32.59,18900.0,29.7311,29.8221,29.6673,29.6764,18900.0
2013-02-22 10:40:00,32.59,32.59,32.52,32.52,9400.0,29.6764,29.6764,29.6127,29.6127,9400.0
2013-02-22 10:50:00,32.52,32.68,32.5,32.6,26400.0,29.6127,29.7584,29.5945,29.6855,26400.0
2013-02-22 11:00:00,32.56,32.63,32.54,32.6,22300.0,29.6491,29.7129,29.6309,29.6855,22300.0
2013-02-22 11:10:00,32.59,32.6,32.56,32.57,11400.0,29.6764,29.6855,29.6491,29.6582,11400.0
2013-02-22 11:20:00,32.56,32.56,32.52,32.52,62100.0,29.6491,29.6491,29.6127,29.6127,62100.0
2013-02-22 11:30:00,32.53,32.6,32.52,32.57,25600.0,29.6218,29.6855,29.6127,29.6582,25600.0
2013-02-22 11:40:00,32.57,32.6,32.54,32.59,23500.0,29.6582,29.6855,29.6309,29.6764,23500.0
2013-02-22 11:50:00,32.59,32.6,32.57,32.57,7200.0,29.6764,29.6855,29.6582,29.6582,7200.0
2013-02-22 12:00:00,32.57,32.59,32.5,32.51,21900.0,29.6582,29.6764,29.5945,29.6036,21900.0
2013-02-22 12:10:00,32.52,32.55,32.5,32.55,10400.0,29.6127,29.64,29.5945,29.64,10400.0
2013-02-22 12:20:00,32.55,32.63,32.53,32.63,52300.0,29.64,29.7129,29.6218,29.7129,52300.0
2013-02-22 12:30:00,32.6,32.6,32.57,32.57,5600.0,29.6855,29.6855,29.6582,29.6582,5600.0
2013-02-22 12:40:00,32.58,32.6,32.57,32.59,34800.0,29.6673,29.6855,29.6582,29.6764,34800.0
2013-02-22 12:50:00,32.59,32.6,32.55,32.57,27700.0,29.6764,29.6855,29.64,29.6582,27700.0
2013-02-22 13:00:00,32.55,32.6,32.52,32.6,8400.0,29.64,29.6855,29.6127,29.6855,8400.0
2013-02-22 13:10:00,32.6,32.62,32.59,32.59,6400.0,29.6855,29.7037,29.6764,29.6764,6400.0
2013-02-22 13:20:00,32.59,32.6,32.59,32.6,3000.0,29.6764,29.6855,29.6764,29.6855,3000.0
2013-02-22 13:30:00,32.6,32.61,32.59,32.6,19600.0,29.6855,29.6946,29.6764,29.6855,19600.0
2013-02-22 13:40:00,32.6,32.61,32.59,32.6,11900.0,29.6855,29.6946,29.6764,29.6855,11900.0
2013-02-22 13:50:00,32.6,32.6,32.59,32.6,2300.0,29.6855,29.6855,29.6764,29.6855,2300.0
2013-02-22 14:00:00,32.6,32.61,32.59,32.59,6400.0,29.6855,29.6946,29.6764,29.6764,6400.0
2013-02-22 14:10:00,32.6,32.62,32.55,32.58,23900.0,29.6855,29.7037,29.64,29.6673,23900.0
2013-02-22 14:20:00,32.57,32.6,32.57,32.6,9800.0,29.6582,29.6855,29.6582,29.6855,9800.0
2013-02-22 14:30:00,32.59,32.6,32.59,32.59,1400.0,29.6764,29.6855,29.6764,29.6764,1400.0
2013-02-22 14:40:00,32.6,32.61,32.59,32.6,16700.0,29.6855,29.6946,29.6764,29.6855,16700.0
2013-02-22 14:50:00,32.59,32.6,32.59,32.6,9400.0,29.6764,29.6855,29.6764,29.6855,9400.0
2013-02-22 15:00:00,32.6,32.61,32.59,32.61,12300.0,29.6855,29.6946,29.6764,29.6946,12300.0
2013-02-22 15:10:00,32.61,32.61,32.59,32.6,12600.0,29.6946,29.6946,29.6764,29.6855,12600.0
2013-02-22 15:20:00,32.6,32.61,32.58,32.6,20500.0,29.6855,29.6946,29.6673,29.6855,20500.0
2013-02-22 15:30:00,32.6,32.6,32.59,32.6,7500.0,29.6855,29.6855,29.6764,29.6855,7500.0
2013-02-22 15:40:00,32.6,32.61,32.59,32.59,27800.0,29.6855,29.6946,29.6764,29.6764,27800.0
2013-02-22 15:50:00,32.6,32.62,32.52,32.59,73700.0,29.6855,29.7037,29.6127,29.6764,73700.0
2013-02-25 09:30:00,32.68,32.69,32.5,32.6,27100.0,29.7584,29.7675,29.5945,29.6855,27100.0
2013-02-25 09:40:00,32.59,32.65,32.53,32.53,8400.0,29.6764,29.7311,29.6218,29.6218,8400.0
2013-02-25 09:50:00,32.52,32.56,32.5,32.53,10800.0,29.6127,29.6491,29.5945,29.6218,10800.0
2013-02-25 10:00:00,32.56,32.58,32.45,32.5,20000.0,29.6491,29.6673,29.5489,29.5945,20000.0
2013-02-25 10:10:00,32.52,32.53,32.46,32.51,11900.0,29.6127,29.6218,29.5581,29.6036,11900.0
2013-02-25 10:20:00,32.5,32.52,32.45,32.45,33100.0,29.5945,29.6127,29.5489,29.5489,33100.0
2013-02-25 10:30:00,32.45,32.5,32.45,32.48,36400.0,29.5489,29.5945,29.5489,29.5763,36400.0
2013-02-25 10:40:00,32.48,32.49,32.46,32.48,5400.0,29.5763,29.5854,29.5581,29.5763,5400.0
2013-02-25 10:50:00,32.47,32.48,32.45,32.48,14800.0,29.5672,29.5763,29.5489,29.5763,14800.0
2013-02-25 11:00:00,32.48,32.49,32.45,32.49,7700.0,29.5763,29.5854,29.5489,29.5854,7700.0
2013-02-25 11:10:00,32.48,32.59,32.48,32.55,38900.0,29.5763,29.6764,29.5763,29.64,38900.0
2013-02-25 11:20:00,32.54,32.56,32.53,32.55,5800.0,29.6309,29.6491,29.6218,29.64,5800.0
2013-02-25 11:30:00,32.55,32.56,32.51,32.52,5500.0,29.64,29.6491,29.6036,29.6127,5500.0
2013-02-25 11:40:00,32.53,32.53,32.47,32.47,6600.0,29.6218,29.6218,29.5672,29.5672,6600.0
2013-02-25 11:50:00,32.47,32.47,32.45,32.46,16600.0,29.5672,29.5672,29.5489,29.5581,16600.0
2013-02-25 12:00:00,32.45,32.46,32.45,32.45,6100.0,29.5489,29.5581,29.5489,29.5489,6100.0
2013-02-25 12:10:00,32.45,32.48,32.45,32.45,7000.0,29.5489,29.5763,29.5489,29.5489,7000.0
2013-02-25 12:20:00,32.46,32.48,32.45,32.48,12500.0,29.5581,29.5763,29.5489,29.5763,12500.0
2013-02-25 12:30:00,32.48,32.48,32.45,32.45,12000.0,29.5763,29.5763,29.5489,29.5489,12000.0
2013-02-25 12:40:00,32.45,32.47,32.45,32.47,6700.0,29.5489,29.5672,29.5489,29.5672,6700.0
2013-02-25 12:50:00,32.48,32.5,32.45,32.45,7800.0,29.5763,29.5945,29.5489,29.5489,7800.0
2013-02-25 13:00:00,32.46,32.46,32.45,32.45,1600.0,29.5581,29.5581,29.5489,29.5489,1600.0
2013-02-25 13:10:00,32.46,32.48,32.45,32.45,6800.0,29.5581,29.5763,29.5489,29.5489,6800.0
2013-02-25 13:20:00,32.45,32.45,32.45,32.45,2500.0,29.5489,29.5489,29.5489,29.5489,2500.0
2013-02-25 13:30:00,32.45,32.46,32.45,32.45,5100.0,29.5489,29.5581,29.5489,29.5489,5100.0
2013-02-25 13:40:00,32.46,32.46,32.45,32.45,6900.0,29.5581,29.5581,29.5489,29.5489,6900.0
2013-02-25 13:50:00,32.45,32.45,32.33,32.33,40700.0,29.5489,29.5489,29.4397,29.4397,40700.0
2013-02-25 14:00:00,32.34,32.35,32.1,32.15,23300.0,29.4488,29.4579,29.2302,29.2758,23300.0
2013-02-25 14:10:00,32.16,32.22,32.11,32.17,8200.0,29.2849,29.3395,29.2393,29.294,8200.0
2013-02-25 14:20:00,32.16,32.16,32.1,32.11,4100.0,29.2849,29.2849,29.2302,29.2393,4100.0
2013-02-25 14:30:00,32.11,32.15,32.11,32.12,3700.0,29.2393,29.2758,29.2393,29.2484,3700.0
2013-02-25 14:40:00,32.12,32.12,32.01,32.03,10600.0,29.2484,29.2484,29.1483,29.1665,10600.0
2013-02-25 14:50:00,32.03,32.12,32.03,32.1,7300.0,29.1665,29.2484,29.1665,29.2302,7300.0
2013-02-25 15:00:00,32.11,32.26,32.1,32.13,6800.0,29.2393,29.3759,29.2302,29.2576,6800.0
2013-02-25 15:10:00,32.14,32.14,32.08,32.11,3900.0,29.2667,29.2667,29.212,29.2393,3900.0
2013-02-25 15:20:00,32.06,32.12,32.04,32.04,4800.0,29.1938,29.2484,29.1756,29.1756,4800.0
2013-02-25 15:30:00,32.04,32.15,32.04,32.15,30100.0,29.1756,29.2758,29.1756,29.2758,30100.0
2013-02-25 15:40:00,32.15,32.15,32.05,32.06,111700.0,29.2758,29.2758,29.1847,29.1938,111700.0
2013-02-25 15:50:00,32.06,32.19,32.0,32.06,230300.0,29.1938,29.3122,29.1392,29.1938,230300.0
2013-02-26 09:30:00,32.05,32.14,31.99,32.11,38800.0,29.1847,29.2667,29.1301,29.2393,38800.0
2013-02-26 09:40:00,32.13,32.15,32.05,32.09,19400.0,29.2576,29.2758,29.1847,29.2211,19400.0
2013-02-26 09:50:00,32.09,32.1,32.05,32.1,57100.0,29.2211,29.2302,29.1847,29.2302,57100.0
2013-02-26 10:00:00,32.12,32.4,32.11,32.39,23300.0,29.2484,29.5034,29.2393,29.4943,23300.0
2013-02-26 10:10:00,32.38,32.4,32.31,32.34,19700.0,29.4852,29.5034,29.4215,29.4488,19700.0
2013-02-26 10:20:00,32.33,32.34,32.19,32.2,22500.0,29.4397,29.4488,29.3122,29.3213,22500.0
2013-02-26 10:30:00,32.18,32.27,32.16,32.27,7000.0,29.3031,29.385,29.2849,29.385,7000.0
2013-02-26 10:40:00,32.25,32.25,32.11,32.25,15600.0,29.3668,29.3668,29.2393,29.3668,15600.0
2013-02-26 10:50:00,32.19,32.29,32.16,32.23,81500.0,29.3122,29.4032,29.2849,29.3486,81500.0
2013-02-26 11:00:00,32.23,32.28,32.2,32.25,102100.0,29.3486,29.3941,29.3213,29.3668,102100.0
2013-02-26 11:10:00,32.28,32.28,32.16,32.26,4400.0,29.3941,29.3941,29.2849,29.3759,4400.0
2013-02-26 11:20:00,32.21,32.24,32.19,32.24,2100.0,29.3304,29.3577,29.3122,29.3577,2100.0
2013-02-26 11:30:00,32.24,32.25,32.23,32.25,500.0,29.3577,29.3668,29.3486,29.3668,500.0
2013-02-26 11:40:00,32.21,32.24,32.12,32.15,4300.0,29.3304,29.3577,29.2484,29.2758,4300.0
2013-02-26 11:50:00,32.17,32.18,32.15,32.18,2200.0,29.294,29.3031,29.2758,29.3031,2200.0
2013-02-26 12:00:00,32.15,32.19,32.15,32.17,4600.0,29.2758,29.3122,29.2758,29.294,4600.0
2013-02-26 12:10:00,32.17,32.19,32.15,32.15,2000.0,29.294,29.3122,29.2758,29.2758,2000.0
2013-02-26 12:20:00,32.15,32.15,32.14,32.15,700.0,29.2758,29.2758,29.2667,29.2758,700.0
2013-02-26 12:30:00,32.15,32.25,32.15,32.24,7000.0,29.2758,29.3668,29.2758,29.3577,7000.0
2013-02-26 12:40:00,32.24,32.24,32.17,32.18,10300.0,29.3577,29.3577,29.294,29.3031,10300.0
2013-02-26 12:50:00,32.15,32.19,32.15,32.17,6900.0,29.2758,29.3122,29.2758,29.294,6900.0
2013-02-26 13:00:00,32.17,32.21,32.17,32.2,12500.0,29.294,29.3304,29.294,29.3213,12500.0
2013-02-26 13:10:00,32.2,32.2,32.15,32.15,6700.0,29.3213,29.3213,29.2758,29.2758,6700.0
2013-02-26 13:20:00,32.16,32.21,32.15,32.2,6900.0,29.2849,29.3304,29.2758,29.3213,6900.0
2013-02-26 13:30:00,32.2,32.25,32.2,32.21,9000.0,29.3213,29.3668,29.3213,29.3304,9000.0
2013-02-26 13:40:00,32.22,32.25,32.21,32.23,9200.0,29.3395,29.3668,29.3304,29.3486,9200.0
2013-02-26 13:50:00,32.23,32.24,32.22,32.22,24900.0,29.3486,29.3577,29.3395,29.3395,24900.0
2013-02-26 14:00:00,32.24,32.3,32.18,32.23,133200.0,29.3577,29.4124,29.3031,29.3486,133200.0
2013-02-26 14:10:00,32.23,32.23,32.11,32.15,21000.0,29.3486,29.3486,29.2393,29.2758,21000.0
2013-02-26 14:20:00,32.18,32.18,32.14,32.16,14900.0,29.3031,29.3031,29.2667,29.2849,14900.0
2013-02-26 14:30:00,32.16,32.21,32.16,32.17,2100.0,29.2849,29.3304,29.2849,29.294,2100.0
2013-02-26 14:40:00,32.2,32.2,32.16,32.18,3500.0,29.3213,29.3213,29.2849,29.3031,3500.0
2013-02-26 14:50:00,32.19,32.2,32.13,32.15,12500.0,29.3122,29.3213,29.2576,29.2758,12500.0
2013-02-26 15:00:00,32.14,32.15,32.01,32.04,12300.0,29.2667,29.2758,29.1483,29.1756,12300.0
2013-02-26 15:10:00,32.04,32.1,32.0,32.09,26900.0,29.1756,29.2302,29.1392,29.2211,26900.0
2013-02-26 15:20:00,32.08,32.15,32.06,32.14,38600.0,29.212,29.2758,29.1938,29.2667,38600.0
2013-02-26 15:30:00,32.15,32.15,32.05,32.08,52600.0,29.2758,29.2758,29.1847,29.212,52600.0
2013-02-26 15:40:00,32.08,32.13,32.08,32.1,109100.0,29.212,29.2576,29.212,29.2302,109100.0
2013-02-26 15:50:00,32.12,32.12,32.0,32.05,111400.0,29.2484,29.2484,29.1392,29.1847,111400.0
2013-02-27 09:30:00,32.0,32.17,32.0,32.13,7800.0,29.1392,29.294,29.1392,29.2576,7800.0
2013-02-27 09:40:00,32.16,32.25,32.11,32.2,42500.0,29.2849,29.3668,29.2393,29.3213,42500.0
2013-02-27 09:50:00,32.2,32.3,32.19,32.25,13800.0,29.3213,29.4124,29.3122,29.3668,13800.0
2013-02-27 10:00:00,32.25,32.3,32.2,32.24,83500.0,29.3668,29.4124,29.3213,29.3577,83500.0
2013-02-27 10:10:00,32.25,32.34,32.24,32.31,32700.0,29.3668,29.4488,29.3577,29.4215,32700.0
2013-02-27 10:20:00,32.31,32.36,32.29,32.35,57600.0,29.4215,29.467,29.4032,29.4579,57600.0
2013-02-27 10:30:00,32.38,32.65,32.37,32.64,105100.0,29.4852,29.7311,29.4761,29.722,105100.0
2013-02-27 10:40:00,32.65,32.76,32.48,32.48,68200.0,29.7311,29.8312,29.5763,29.5763,68200.0
2013-02-27 10:50:00,32.49,32.79,32.48,32.79,14400.0,29.5854,29.8585,29.5763,29.8585,14400.0
2013-02-27 11:00:00,32.79,32.94,32.62,32.68,38900.0,29.8585,29.9951,29.7037,29.7584,38900.0
2013-02-27 11:10:00,32.69,32.94,32.69,32.91,39500.0,29.7675,29.9951,29.7675,29.9678,39500.0
2013-02-27 11:20:00,32.93,32.94,32.8,32.85,17000.0,29.986,29.9951,29.8677,29.9132,17000.0
2013-02-27 11:30:00,32.91,33.02,32.81,32.93,44500.0,29.9678,30.068,29.8768,29.986,44500.0
2013-02-27 11:40:00,32.83,33.0,32.77,33.0,19000.0,29.895,30.0498,29.8403,30.0498,19000.0
2013-02-27 11:50:00,33.0,33.05,32.77,32.88,117900.0,30.0498,30.0953,29.8403,29.9405,117900.0
2013-02-27 12:00:00,32.94,32.94,32.85,32.85,6200.0,29.9951,29.9951,29.9132,29.9132,6200.0
2013-02-27 12:10:00,32.85,32.91,32.78,32.84,13400.0,29.9132,29.9678,29.8494,29.9041,13400.0
2013-02-27 12:20:00,32.84,32.88,32.72,32.76,41400.0,29.9041,29.9405,29.7948,29.8312,41400.0
2013-02-27 12:30:00,32.76,32.79,32.73,32.75,5700.0,29.8312,29.8585,29.8039,29.8221,5700.0
2013-02-27 12:40:00,32.76,32.76,32.52,32.53,60100.0,29.8312,29.8312,29.6127,29.6218,60100.0
2013-02-27 12:50:00,32.55,32.55,32.35,32.53,95500.0,29.64,29.64,29.4579,29.6218,95500.0
2013-02-27 13:00:00,32.53,32.66,32.52,32.66,19600.0,29.6218,29.7402,29.6127,29.7402,19600.0
2013-02-27 13:10:00,32.71,32.84,32.65,32.8,31700.0,29.7857,29.9041,29.7311,29.8677,31700.0
2013-02-27 13:20:00,32.8,32.8,32.58,32.62,23300.0,29.8677,29.8677,29.6673,29.7037,23300.0
2013-02-27 13:30:00,32.68,32.81,32.63,32.63,29000.0,29.7584,29.8768,29.7129,29.7129,29000.0
2013-02-27 13:40:00,32.64,32.7,32.63,32.64,10600.0,29.722,29.7766,29.7129,29.722,10600.0
2013-02-27 13:50:00,32.7,32.71,32.63,32.71,11800.0,29.7766,29.7857,29.7129,29.7857,11800.0
2013-02-27 14:00:00,32.69,32.77,32.67,32.67,9400.0,29.7675,29.8403,29.7493,29.7493,9400.0
2013-02-27 14:10:00,32.67,32.85,32.67,32.75,56500.0,29.7493,29.9132,29.7493,29.8221,56500.0
2013-02-27 14:20:00,32.77,32.8,32.69,32.73,32600.0,29.8403,29.8677,29.7675,29.8039,32600.0
2013-02-27 14:30:00,32.75,32.77,32.66,32.66,12700.0,29.8221,29.8403,29.7402,29.7402,12700.0
2013-02-27 14:40:00,32.66,32.77,32.61,32.76,9500.0,29.7402,29.8403,29.6946,29.8312,9500.0
2013-02-27 14:50:00,32.75,32.81,32.72,32.75,13300.0,29.8221,29.8768,29.7948,29.8221,13300.0
2013-02-27 15:00:00,32.7,32.76,32.65,32.66,30300.0,29.7766,29.8312,29.7311,29.7402,30300.0
2013-02-27 15:10:00,32.66,32.76,32.65,32.7,38200.0,29.7402,29.8312,29.7311,29.7766,38200.0
2013-02-27 15:20:00,32.7,32.79,32.68,32.7,10800.0,29.7766,29.8585,29.7584,29.7766,10800.0
2013-02-27 15:30:00,32.69,32.75,32.52,32.52,14000.0,29.7675,29.8221,29.6127,29.6127,14000.0
2013-02-27 15:40:00,32.53,32.61,32.3,32.31,27800.0,29.6218,29.6946,29.4124,29.4215,27800.0
2013-02-27 15:50:00,32.32,32.43,32.26,32.32,24000.0,29.4306,29.5307,29.3759,29.4306,24000.0
2013-02-28 09:30:00,32.56,32.95,32.55,32.89,75500.0,29.6491,30.0042,29.64,29.9496,75500.0
2013-02-28 09:40:00,32.89,32.9,32.79,32.82,16000.0,29.9496,29.9587,29.8585,29.8859,16000.0
2013-02-28 09:50:00,32.82,32.94,32.81,32.9,50300.0,29.8859,29.9951,29.8768,29.9587,50300.0
2013-02-28 10:00:00,32.89,32.94,32.85,32.9,69400.0,29.9496,29.9951,29.9132,29.9587,69400.0
2013-02-28 10:10:00,32.9,32.9,32.7,32.87,70400.0,29.9587,29.9587,29.7766,29.9314,70400.0
2013-02-28 10:20:00,32.89,32.91,32.71,32.78,43800.0,29.9496,29.9678,29.7857,29.8494,43800.0
2013-02-28 10:30:00,32.75,32.94,32.7,32.78,191900.0,29.8221,29.9951,29.7766,29.8494,191900.0
2013-02-28 10:40:00,32.78,32.9,32.75,32.78,40000.0,29.8494,29.9587,29.8221,29.8494,40000.0
2013-02-28 10:50:00,32.77,32.87,32.77,32.84,22200.0,29.8403,29.9314,29.8403,29.9041,22200.0
2013-02-28 11:00:00,32.87,33.24,32.85,33.22,202700.0,29.9314,30.2683,29.9132,30.2501,202700.0
2013-02-28 11:10:00,33.2,33.2,33.05,33.05,21800.0,30.2319,30.2319,30.0953,30.0953,21800.0
2013-02-28 11:20:00,33.0,33.12,32.94,33.04,29500.0,30.0498,30.159,29.9951,30.0862,29500.0
2013-02-28 11:30:00,33.04,33.11,33.0,33.05,39100.0,30.0862,30.1499,30.0498,30.0953,39100.0
2013-02-28 11:40:00,33.07,33.1,33.0,33.0,19400.0,30.1135,30.1408,30.0498,30.0498,19400.0
2013-02-28 11:50:00,33.0,33.05,32.86,33.02,21900.0,30.0498,30.0953,29.9223,30.068,21900.0
2013-02-28 12:00:00,33.01,33.02,33.0,33.0,41300.0,30.0589,30.068,30.0498,30.0498,41300.0
2013-02-28 12:10:00,33.0,33.01,32.85,32.89,190000.0,30.0498,30.0589,29.9132,29.9496,190000.0
2013-02-28 12:20:00,32.9,33.0,32.89,32.98,13700.0,29.9587,30.0498,29.9496,30.0316,13700.0
2013-02-28 12:30:00,32.98,33.02,32.98,33.0,21400.0,30.0316,30.068,30.0316,30.0498,21400.0
2013-02-28 12:40:00,33.0,33.03,32.98,33.0,26800.0,30.0498,30.0771,30.0316,30.0498,26800.0
2013-02-28 12:50:00,33.0,33.02,32.99,33.0,40800.0,30.0498,30.068,30.0407,30.0498,40800.0
2013-02-28 13:00:00,33.01,33.02,33.0,33.01,27800.0,30.0589,30.068,30.0498,30.0589,27800.0
2013-02-28 13:10:00,33.0,33.02,33.0,33.0,20500.0,30.0498,30.068,30.0498,30.0498,20500.0
2013-02-28 13:20:00,33.0,33.01,32.99,33.01,39400.0,30.0498,30.0589,30.0407,30.0589,39400.0
2013-02-28 13:30:00,33.01,33.11,33.01,33.02,34200.0,30.0589,30.1499,30.0589,30.068,34200.0
2013-02-28 13:40:00,33.02,33.03,33.01,33.02,19700.0,30.068,30.0771,30.0589,30.068,19700.0
2013-02-28 13:50:00,33.03,33.07,33.0,33.07,16700.0,30.0771,30.1135,30.0498,30.1135,16700.0
2013-02-28 14:00:00,33.07,33.1,33.0,33.03,37500.0,30.1135,30.1408,30.0498,30.0771,37500.0
2013-02-28 14:10:00,33.03,33.05,33.0,33.01,33800.0,30.0771,30.0953,30.0498,30.0589,33800.0
2013-02-28 14:20:00,33.0,33.16,33.0,33.16,16400.0,30.0498,30.1955,30.0498,30.1955,16400.0
2013-02-28 14:30:00,33.15,33.17,33.14,33.15,17000.0,30.1864,30.2046,30.1773,30.1864,17000.0
2013-02-28 14:40:00,33.15,33.16,33.11,33.15,22500.0,30.1864,30.1955,30.1499,30.1864,22500.0
2013-02-28 14:50:00,33.15,33.15,33.11,33.12,23700.0,30.1864,30.1864,30.1499,30.159,23700.0
2013-02-28 15:00:00,33.12,33.13,33.09,33.13,20600.0,30.159,30.1682,30.1317,30.1682,20600.0
2013-02-28 15:10:00,33.1,33.13,33.1,33.12,8400.0,30.1408,30.1682,30.1408,30.159,8400.0
2013-02-28 15:20:00,33.11,33.19,33.11,33.19,20100.0,30.1499,30.2228,30.1499,30.2228,20100.0
2013-02-28 15:30:00,33.19,33.25,33.1,33.25,48600.0,30.2228,30.2774,30.1408,30.2774,48600.0
2013-02-28 15:40:00,33.25,33.36,33.17,33.35,139600.0,30.2774,30.3776,30.2046,30.3685,139600.0
2013-02-28 15:50:00,33.35,33.55,33.25,33.33,372100.0,30.3685,30.5506,30.2774,30.3503,372100.0
2013-03-01 09:30:00,33.36,33.5,33.15,33.48,76100.0,30.3776,30.5051,30.1864,30.4869,76100.0
2013-03-01 09:40:00,33.46,33.46,33.22,33.37,74500.0,30.4687,30.4687,30.2501,30.3867,74500.0
2013-03-01 09:50:00,33.37,33.4,33.25,33.31,51000.0,30.3867,30.414,30.2774,30.3321,51000.0
2013-03-01 10:00:00,33.32,33.4,33.31,33.4,13400.0,30.3412,30.414,30.3321,30.414,13400.0
2013-03-01 10:10:00,33.42,33.5,33.4,33.41,47300.0,30.4322,30.5051,30.414,30.4231,47300.0
2013-03-01 10:20:00,33.41,33.48,33.4,33.42,5600.0,30.4231,30.4869,30.414,30.4322,5600.0
2013-03-01 10:30:00,33.46,33.75,33.43,33.75,41200.0,30.4687,30.7327,30.4413,30.7327,41200.0
2013-03-01 10:40:00,33.76,33.98,33.7,33.97,19200.0,30.7418,30.9422,30.6872,30.9331,19200.0
2013-03-01 10:50:00,33.96,33.97,33.83,33.85,7200.0,30.924,30.9331,30.8056,30.8238,7200.0
2013-03-01 11:00:00,33.84,33.98,33.84,33.98,39200.0,30.8147,30.9422,30.8147,30.9422,39200.0
2013-03-01 11:10:00,33.98,34.2,33.97,34.14,51200.0,30.9422,31.1425,30.9331,31.0879,51200.0
2013-03-01 11:20:00,34.15,34.15,34.02,34.05,47400.0,31.097,31.097,30.9786,31.0059,47400.0
2013-03-01 11:30:00,34.05,34.24,34.03,34.2,51400.0,31.0059,31.1789,30.9877,31.1425,51400.0
2013-03-01 11:40:00,34.22,34.46,34.2,34.4,50300.0,31.1607,31.3793,31.1425,31.3246,50300.0
2013-03-01 11:50:00,34.41,34.42,34.17,34.34,24200.0,31.3337,31.3428,31.1152,31.27,24200.0
2013-03-01 12:00:00,34.38,34.64,34.37,34.56,57700.0,31.3064,31.5432,31.2973,31.4703,57700.0
2013-03-01 12:10:00,34.58,34.61,34.44,34.5,86000.0,31.4885,31.5158,31.361,31.4157,86000.0
2013-03-01 12:20:00,34.45,34.6,34.41,34.6,29200.0,31.3701,31.5067,31.3337,31.5067,29200.0
2013-03-01 12:30:00,34.59,34.64,34.55,34.6,63700.0,31.4976,31.5432,31.4612,31.5067,63700.0
2013-03-01 12:40:00,34.6,34.63,34.42,34.52,35100.0,31.5067,31.5341,31.3428,31.4339,35100.0
2013-03-01 12:50:00,34.5,34.55,34.43,34.49,57500.0,31.4157,31.4612,31.3519,31.4066,57500.0
2013-03-01 13:00:00,34.5,34.5,34.43,34.49,80500.0,31.4157,31.4157,31.3519,31.4066,80500.0
2013-03-01 13:10:00,34.49,34.49,34.48,34.48,23400.0,31.4066,31.4066,31.3975,31.3975,23400.0
2013-03-01 13:20:00,34.49,34.53,34.44,34.52,115600.0,31.4066,31.443,31.361,31.4339,115600.0
2013-03-01 13:30:00,34.52,34.6,34.48,34.6,83700.0,31.4339,31.5067,31.3975,31.5067,83700.0
2013-03-01 13:40:00,34.6,34.6,34.58,34.6,22300.0,31.5067,31.5067,31.4885,31.5067,22300.0
2013-03-01 13:50:00,34.6,34.68,34.55,34.6,69400.0,31.5067,31.5796,31.4612,31.5067,69400.0
2013-03-01 14:00:00,34.6,34.7,34.53,34.69,23000.0,31.5067,31.5978,31.443,31.5887,23000.0
2013-03-01 14:10:00,34.7,34.7,34.69,34.7,23700.0,31.5978,31.5978,31.5887,31.5978,23700.0
2013-03-01 14:20:00,34.7,34.7,34.53,34.6,55200.0,31.5978,31.5978,31.443,31.5067,55200.0
2013-03-01 14:30:00,34.6,34.65,34.59,34.61,58700.0,31.5067,31.5523,31.4976,31.5158,58700.0
2013-03-01 14:40:00,34.61,34.65,34.59,34.61,14100.0,31.5158,31.5523,31.4976,31.5158,14100.0
2013-03-01 14:50:00,34.6,34.61,34.54,34.6,18400.0,31.5067,31.5158,31.4521,31.5067,18400.0
2013-03-01 15:00:00,34.6,34.64,34.54,34.55,36700.0,31.5067,31.5432,31.4521,31.4612,36700.0
2013-03-01 15:10:00,34.55,34.59,34.46,34.51,34900.0,31.4612,31.4976,31.3793,31.4248,34900.0
2013-03-01 15:20:00,34.48,34.56,34.44,34.52,71600.0,31.3975,31.4703,31.361,31.4339,71600.0
2013-03-01 15:30:00,34.54,34.55,34.52,34.55,48500.0,31.4521,31.4612,31.4339,31.4612,48500.0
2013-03-01 15:40:00,34.55,34.56,34.51,34.51,85200.0,31.4612,31.4703,31.4248,31.4248,85200.0
2013-03-01 15:50:00,34.51,34.6,34.43,34.44,378600.0,31.4248,31.5067,31.3519,31.361,378600.0
2013-03-04 09:30:00,34.8,34.85,34.5,34.64,40700.0,31.6889,31.7344,31.4157,31.5432,40700.0
2013-03-04 09:40:00,34.69,34.89,34.6,34.8,31400.0,31.5887,31.7708,31.5067,31.6889,31400.0
2013-03-04 09:50:00,34.76,34.77,34.6,34.6,19100.0,31.6524,31.6615,31.5067,31.5067,19100.0
2013-03-04 10:00:00,34.62,34.64,34.46,34.49,14900.0,31.5249,31.5432,31.3793,31.4066,14900.0
2013-03-04 10:10:00,34.5,34.53,34.45,34.5,22800.0,31.4157,31.443,31.3701,31.4157,22800.0
2013-03-04 10:20:00,34.53,34.54,34.46,34.5,24100.0,31.443,31.4521,31.3793,31.4157,24100.0
2013-03-04 10:30:00,34.49,34.51,34.47,34.49,37800.0,31.4066,31.4248,31.3884,31.4066,37800.0
2013-03-04 10:40:00,34.5,34.5,34.48,34.5,10700.0,31.4157,31.4157,31.3975,31.4157,10700.0
2013-03-04 10:50:00,34.5,34.51,34.48,34.49,33500.0,31.4157,31.4248,31.3975,31.4066,33500.0
2013-03-04 11:00:00,34.48,34.5,34.41,34.45,12800.0,31.3975,31.4157,31.3337,31.3701,12800.0
2013-03-04 11:10:00,34.44,34.44,34.3,34.39,13900.0,31.361,31.361,31.2336,31.3155,13900.0
2013-03-04 11:20:00,34.4,34.44,34.37,34.37,6400.0,31.3246,31.361,31.2973,31.2973,6400.0
2013-03-04 11:30:00,34.37,34.37,34.23,34.27,13900.0,31.2973,31.2973,31.1698,31.2062,13900.0
2013-03-04 11:40:00,34.28,34.36,34.25,34.31,12300.0,31.2153,31.2882,31.188,31.2427,12300.0
2013-03-04 11:50:00,34.32,34.38,34.3,34.36,10000.0,31.2518,31.3064,31.2336,31.2882,10000.0
2013-03-04 12:00:00,34.34,34.36,34.3,34.36,17000.0,31.27,31.2882,31.2336,31.2882,17000.0
2013-03-04 12:10:00,34.37,34.42,34.36,34.38,14600.0,31.2973,31.3428,31.2882,31.3064,14600.0
2013-03-04 12:20:00,34.38,34.39,34.38,34.38,18100.0,31.3064,31.3155,31.3064,31.3064,18100.0
2013-03-04 12:30:00,34.39,34.44,34.38,34.4,44000.0,31.3155,31.361,31.3064,31.3246,44000.0
2013-03-04 12:40:00,34.4,34.41,34.31,34.31,11500.0,31.3246,31.3337,31.2427,31.2427,11500.0
2013-03-04 12:50:00,34.33,34.33,34.31,34.31,5500.0,31.2609,31.2609,31.2427,31.2427,5500.0
2013-03-04 13:00:00,34.32,34.34,34.31,34.34,14100.0,31.2518,31.27,31.2427,31.27,14100.0
2013-03-04 13:10:00,34.33,34.34,34.33,34.33,7400.0,31.2609,31.27,31.2609,31.2609,7400.0
2013-03-04 13:20:00,34.34,34.43,34.33,34.41,11300.0,31.27,31.3519,31.2609,31.3337,11300.0
2013-03-04 13:30:00,34.41,34.41,34.35,34.35,10600.0,31.3337,31.3337,31.2791,31.2791,10600.0
2013-03-04 13:40:00,34.35,34.36,34.34,34.35,9500.0,31.2791,31.2882,31.27,31.2791,9500.0
2013-03-04 13:50:00,34.35,34.46,34.33,34.36,25900.0,31.2791,31.3793,31.2609,31.2882,25900.0
2013-03-04 14:00:00,34.36,34.36,34.32,34.34,16800.0,31.2882,31.2882,31.2518,31.27,16800.0
2013-03-04 14:10:00,34.35,34.35,34.3,34.31,9000.0,31.2791,31.2791,31.2336,31.2427,9000.0
2013-03-04 14:20:00,34.31,34.32,34.3,34.32,11500.0,31.2427,31.2518,31.2336,31.2518,11500.0
2013-03-04 14:30:00,34.32,34.33,34.3,34.3,7800.0,31.2518,31.2609,31.2336,31.2336,7800.0
2013-03-04 14:40:00,34.3,34.36,34.3,34.3,43900.0,31.2336,31.2882,31.2336,31.2336,43900.0
2013-03-04 14:50:00,34.3,34.37,34.3,34.34,19600.0,31.2336,31.2973,31.2336,31.27,19600.0
2013-03-04 15:00:00,34.34,34.35,34.34,34.34,9300.0,31.27,31.2791,31.27,31.27,9300.0
2013-03-04 15:10:00,34.34,34.35,34.34,34.34,14600.0,31.27,31.2791,31.27,31.27,14600.0
2013-03-04 15:20:00,34.34,34.35,34.34,34.34,15700.0,31.27,31.2791,31.27,31.27,15700.0
2013-03-04 15:30:00,34.35,34.35,34.3,34.31,16200.0,31.2791,31.2791,31.2336,31.2427,16200.0
2013-03-04 15:40:00,34.3,34.31,34.29,34.3,77800.0,31.2336,31.2427,31.2244,31.2336,77800.0
2013-03-04 15:50:00,34.3,34.35,34.3,34.35,59100.0,31.2336,31.2791,31.2336,31.2791,59100.0
2013-03-05 09:30:00,34.41,34.48,34.3,34.33,116500.0,31.3337,31.3975,31.2336,31.2609,116500.0
2013-03-05 09:40:00,34.31,34.38,34.25,34.26,67200.0,31.2427,31.3064,31.188,31.1971,67200.0
2013-03-05 09:50:00,34.25,34.27,33.94,33.98,61800.0,31.188,31.2062,30.9057,30.9422,61800.0
2013-03-05 10:00:00,33.91,34.08,33.84,33.95,36300.0,30.8784,31.0332,30.8147,30.9148,36300.0
2013-03-05 10:10:00,33.95,34.05,33.75,34.0,47100.0,30.9148,31.0059,30.7327,30.9604,47100.0
2013-03-05 10:20:00,34.04,34.2,34.02,34.19,25500.0,30.9968,31.1425,30.9786,31.1334,25500.0
2013-03-05 10:30:00,34.19,34.2,34.11,34.19,134500.0,31.1334,31.1425,31.0605,31.1334,134500.0
2013-03-05 10:40:00,34.19,34.35,34.18,34.32,42500.0,31.1334,31.2791,31.1243,31.2518,42500.0
2013-03-05 10:50:00,34.32,34.37,34.29,34.35,14800.0,31.2518,31.2973,31.2244,31.2791,14800.0
2013-03-05 11:00:00,34.36,34.37,34.23,34.3,55700.0,31.2882,31.2973,31.1698,31.2336,55700.0
2013-03-05 11:10:00,34.31,34.33,34.25,34.28,21200.0,31.2427,31.2609,31.188,31.2153,21200.0
2013-03-05 11:20:00,34.27,34.28,34.19,34.23,29600.0,31.2062,31.2153,31.1334,31.1698,29600.0
2013-03-05 11:30:00,34.23,34.24,34.2,34.2,28400.0,31.1698,31.1789,31.1425,31.1425,28400.0
2013-03-05 11:40:00,34.2,34.3,34.2,34.29,23600.0,31.1425,31.2336,31.1425,31.2244,23600.0
2013-03-05 11:50:00,34.3,34.38,34.29,34.34,34500.0,31.2336,31.3064,31.2244,31.27,34500.0
2013-03-05 12:00:00,34.34,34.34,34.29,34.3,4500.0,31.27,31.27,31.2244,31.2336,4500.0
2013-03-05 12:10:00,34.3,34.34,34.2,34.22,25000.0,31.2336,31.27,31.1425,31.1607,25000.0
2013-03-05 12:20:00,34.2,34.25,34.16,34.21,35500.0,31.1425,31.188,31.1061,31.1516,35500.0
2013-03-05 12:30:00,34.2,34.3,34.2,34.3,9200.0,31.1425,31.2336,31.1425,31.2336,9200.0
2013-03-05 12:40:00,34.29,34.3,34.22,34.24,10700.0,31.2244,31.2336,31.1607,31.1789,10700.0
2013-03-05 12:50:00,34.25,34.27,34.24,34.25,3500.0,31.188,31.2062,31.1789,31.188,3500.0
2013-03-05 13:00:00,34.25,34.3,34.23,34.27,32400.0,31.188,31.2336,31.1698,31.2062,32400.0
2013-03-05 13:10:00,34.27,34.29,34.24,34.27,87000.0,31.2062,31.2244,31.1789,31.2062,87000.0
2013-03-05 13:20:00,34.27,34.3,34.27,34.29,2500.0,31.2062,31.2336,31.2062,31.2244,2500.0
2013-03-05 13:30:00,34.32,34.36,34.3,34.31,9900.0,31.2518,31.2882,31.2336,31.2427,9900.0
2013-03-05 13:40:00,34.3,34.31,34.3,34.3,5000.0,31.2336,31.2427,31.2336,31.2336,5000.0
2013-03-05 13:50:00,34.3,34.3,34.27,34.28,24400.0,31.2336,31.2336,31.2062,31.2153,24400.0
2013-03-05 14:00:00,34.27,34.29,34.25,34.26,9900.0,31.2062,31.2244,31.188,31.1971,9900.0
2013-03-05 14:10:00,34.25,34.25,34.22,34.24,7100.0,31.188,31.188,31.1607,31.1789,7100.0
2013-03-05 14:20:00,34.23,34.25,34.22,34.23,5400.0,31.1698,31.188,31.1607,31.1698,5400.0
2013-03-05 14:30:00,34.23,34.24,34.2,34.23,10000.0,31.1698,31.1789,31.1425,31.1698,10000.0
2013-03-05 14:40:00,34.23,34.24,34.23,34.23,8700.0,31.1698,31.1789,31.1698,31.1698,8700.0
2013-03-05 14:50:00,34.23,34.28,34.23,34.28,34900.0,31.1698,31.2153,31.1698,31.2153,34900.0
2013-03-05 15:00:00,34.26,34.29,34.26,34.27,6500.0,31.1971,31.2244,31.1971,31.2062,6500.0
2013-03-05 15:10:00,34.27,34.28,34.26,34.27,7200.0,31.2062,31.2153,31.1971,31.2062,7200.0
2013-03-05 15:20:00,34.27,34.28,34.24,34.25,50500.0,31.2062,31.2153,31.1789,31.188,50500.0
2013-03-05 15:30:00,34.25,34.29,34.21,34.25,32100.0,31.188,31.2244,31.1516,31.188,32100.0
2013-03-05 15:40:00,34.25,34.3,34.21,34.25,114800.0,31.188,31.2336,31.1516,31.188,114800.0
2013-03-05 15:50:00,34.25,34.3,34.25,34.29,68900.0,31.188,31.2336,31.188,31.2244,68900.0
2013-03-06 09:30:00,34.34,34.34,34.26,34.26,9200.0,31.27,31.27,31.1971,31.1971,9200.0
2013-03-06 09:40:00,34.32,34.32,34.26,34.32,9000.0,31.2518,31.2518,31.1971,31.2518,9000.0
2013-03-06 09:50:00,34.3,34.37,34.27,34.34,36000.0,31.2336,31.2973,31.2062,31.27,36000.0
2013-03-06 10:00:00,34.34,34.38,34.3,34.34,24500.0,31.27,31.3064,31.2336,31.27,24500.0
2013-03-06 10:10:00,34.34,34.37,34.24,34.24,26900.0,31.27,31.2973,31.1789,31.1789,26900.0
2013-03-06 10:20:00,34.25,34.31,34.22,34.29,10300.0,31.188,31.2427,31.1607,31.2244,10300.0
2013-03-06 10:30:00,34.27,34.29,34.24,34.27,8400.0,31.2062,31.2244,31.1789,31.2062,8400.0
2013-03-06 10:40:00,34.26,34.33,34.26,34.28,12200.0,31.1971,31.2609,31.1971,31.2153,12200.0
2013-03-06 10:50:00,34.28,34.3,34.21,34.25,17400.0,31.2153,31.2336,31.1516,31.188,17400.0
2013-03-06 11:00:00,34.24,34.24,34.21,34.21,11500.0,31.1789,31.1789,31.1516,31.1516,11500.0
2013-03-06 11:10:00,34.22,34.22,34.12,34.2,25800.0,31.1607,31.1607,31.0696,31.1425,25800.0
2013-03-06 11:20:00,34.19,34.2,34.08,34.1,11300.0,31.1334,31.1425,31.0332,31.0514,11300.0
2013-03-06 11:30:00,34.11,34.19,34.09,34.15,23700.0,31.0605,31.1334,31.0423,31.097,23700.0
2013-03-06 11:40:00,34.12,34.2,34.12,34.16,28500.0,31.0696,31.1425,31.0696,31.1061,28500.0
2013-03-06 11:50:00,34.15,34.17,34.13,34.13,20300.0,31.097,31.1152,31.0788,31.0788,20300.0
2013-03-06 12:00:00,34.13,34.15,34.1,34.12,17900.0,31.0788,31.097,31.0514,31.0696,17900.0
2013-03-06 12:10:00,34.11,34.16,34.09,34.15,20700.0,31.0605,31.1061,31.0423,31.097,20700.0
2013-03-06 12:20:00,34.15,34.15,34.13,34.13,7700.0,31.097,31.097,31.0788,31.0788,7700.0
2013-03-06 12:30:00,34.13,34.13,34.08,34.1,10400.0,31.0788,31.0788,31.0332,31.0514,10400.0
2013-03-06 12:40:00,34.1,34.11,34.03,34.04,9000.0,31.0514,31.0605,30.9877,30.9968,9000.0
2013-03-06 12:50:00,34.02,34.02,33.99,34.0,11600.0,30.9786,30.9786,30.9513,30.9604,11600.0
2013-03-06 13:00:00,34.0,34.0,33.94,33.95,5200.0,30.9604,30.9604,30.9057,30.9148,5200.0
2013-03-06 13:10:00,33.93,33.95,33.91,33.92,4800.0,30.8966,30.9148,30.8784,30.8875,4800.0
2013-03-06 13:20:00,33.93,34.02,33.92,34.02,17300.0,30.8966,30.9786,30.8875,30.9786,17300.0
2013-03-06 13:30:00,34.0,34.02,34.0,34.0,14200.0,30.9604,30.9786,30.9604,30.9604,14200.0
2013-03-06 13:40:00,34.01,34.02,33.99,33.99,13700.0,30.9695,30.9786,30.9513,30.9513,13700.0
2013-03-06 13:50:00,33.99,34.0,33.97,33.98,8400.0,30.9513,30.9604,30.9331,30.9422,8400.0
2013-03-06 14:00:00,33.98,33.99,33.92,33.94,7900.0,30.9422,30.9513,30.8875,30.9057,7900.0
2013-03-06 14:10:00,33.92,33.97,33.92,33.95,12900.0,30.8875,30.9331,30.8875,30.9148,12900.0
2013-03-06 14:20:00,33.95,34.01,33.92,34.0,15300.0,30.9148,30.9695,30.8875,30.9604,15300.0
2013-03-06 14:30:00,33.97,34.02,33.97,33.97,108100.0,30.9331,30.9786,30.9331,30.9331,108100.0
2013-03-06 14:40:00,33.97,34.0,33.93,34.0,9700.0,30.9331,30.9604,30.8966,30.9604,9700.0
2013-03-06 14:50:00,34.0,34.0,33.93,33.96,4000.0,30.9604,30.9604,30.8966,30.924,4000.0
2013-03-06 15:00:00,33.95,33.98,33.93,33.93,12700.0,30.9148,30.9422,30.8966,30.8966,12700.0
2013-03-06 15:10:00,33.95,34.0,33.93,33.93,44400.0,30.9148,30.9604,30.8966,30.8966,44400.0
2013-03-06 15:20:00,33.93,33.95,33.9,33.95,13500.0,30.8966,30.9148,30.8693,30.9148,13500.0
2013-03-06 15:30:00,33.95,33.95,33.94,33.94,20800.0,30.9148,30.9148,30.9057,30.9057,20800.0
2013-03-06 15:40:00,33.94,33.94,33.87,33.87,24300.0,30.9057,30.9057,30.842,30.842,24300.0
2013-03-06 15:50:00,33.87,33.9,33.86,33.86,49900.0,30.842,30.8693,30.8329,30.8329,49900.0
2013-03-07 09:30:00,33.95,34.0,33.9,33.94,3400.0,30.9148,30.9604,30.8693,30.9057,3400.0
2013-03-07 09:40:00,33.9,33.94,33.86,33.86,2800.0,30.8693,30.9057,30.8329,30.8329,2800.0
2013-03-07 09:50:00,33.93,33.93,33.75,33.86,12100.0,30.8966,30.8966,30.7327,30.8329,12100.0
2013-03-07 10:00:00,33.85,33.9,33.75,33.8,27500.0,30.8238,30.8693,30.7327,30.7783,27500.0
2013-03-07 10:10:00,33.8,33.83,33.77,33.81,4300.0,30.7783,30.8056,30.7509,30.7874,4300.0
2013-03-07 10:20:00,33.81,33.95,33.81,33.94,17900.0,30.7874,30.9148,30.7874,30.9057,17900.0
2013-03-07 10:30:00,33.9,33.99,33.9,33.97,5100.0,30.8693,30.9513,30.8693,30.9331,5100.0
2013-03-07 10:40:00,33.96,33.99,33.9,33.96,10700.0,30.924,30.9513,30.8693,30.924,10700.0
2013-03-07 10:50:00,33.97,33.99,33.95,33.99,3700.0,30.9331,30.9513,30.9148,30.9513,3700.0
2013-03-07 11:00:00,34.0,34.0,33.92,33.92,6200.0,30.9604,30.9604,30.8875,30.8875,6200.0
2013-03-07 11:10:00,33.96,33.98,33.9,33.92,2600.0,30.924,30.9422,30.8693,30.8875,2600.0
2013-03-07 11:20:00,33.96,33.96,33.85,33.91,3700.0,30.924,30.924,30.8238,30.8784,3700.0
2013-03-07 11:30:00,33.93,33.95,33.87,33.88,4600.0,30.8966,30.9148,30.842,30.8511,4600.0
2013-03-07 11:40:00,33.87,33.87,33.84,33.84,6900.0,30.842,30.842,30.8147,30.8147,6900.0
2013-03-07 11:50:00,33.84,33.84,33.71,33.71,10900.0,30.8147,30.8147,30.6963,30.6963,10900.0
2013-03-07 12:00:00,33.7,33.7,33.56,33.67,14100.0,30.6872,30.6872,30.5597,30.6599,14100.0
2013-03-07 12:10:00,33.69,33.75,33.57,33.75,138500.0,30.6781,30.7327,30.5688,30.7327,138500.0
2013-03-07 12:20:00,33.75,33.79,33.72,33.79,10800.0,30.7327,30.7691,30.7054,30.7691,10800.0
2013-03-07 12:30:00,33.79,33.89,33.77,33.79,24900.0,30.7691,30.8602,30.7509,30.7691,24900.0
2013-03-07 12:40:00,33.8,33.93,33.79,33.9,86000.0,30.7783,30.8966,30.7691,30.8693,86000.0
2013-03-07 12:50:00,33.9,33.93,33.86,33.9,20700.0,30.8693,30.8966,30.8329,30.8693,20700.0
2013-03-07 13:00:00,33.89,34.14,33.89,34.14,83500.0,30.8602,31.0879,30.8602,31.0879,83500.0
2013-03-07 13:10:00,34.2,34.25,34.03,34.03,54100.0,31.1425,31.188,30.9877,30.9877,54100.0
2013-03-07 13:20:00,34.01,34.14,34.01,34.06,11300.0,30.9695,31.0879,30.9695,31.015,11300.0
2013-03-07 13:30:00,34.05,34.09,34.05,34.09,1600.0,31.0059,31.0423,31.0059,31.0423,1600.0
2013-03-07 13:40:00,34.09,34.09,34.05,34.09,3200.0,31.0423,31.0423,31.0059,31.0423,3200.0
2013-03-07 13:50:00,34.11,34.12,34.03,34.08,3900.0,31.0605,31.0696,30.9877,31.0332,3900.0
2013-03-07 14:00:00,34.07,34.13,34.03,34.09,15900.0,31.0241,31.0788,30.9877,31.0423,15900.0
2013-03-07 14:10:00,34.13,34.14,34.05,34.08,63900.0,31.0788,31.0879,31.0059,31.0332,63900.0
2013-03-07 14:20:00,34.05,34.09,34.01,34.09,4500.0,31.0059,31.0423,30.9695,31.0423,4500.0
2013-03-07 14:30:00,34.07,34.1,34.02,34.02,6300.0,31.0241,31.0514,30.9786,30.9786,6300.0
2013-03-07 14:40:00,34.02,34.08,34.02,34.06,12100.0,30.9786,31.0332,30.9786,31.015,12100.0
2013-03-07 14:50:00,34.06,34.1,34.05,34.1,8500.0,31.015,31.0514,31.0059,31.0514,8500.0
2013-03-07 15:00:00,34.1,34.26,34.09,34.15,42800.0,31.0514,31.1971,31.0423,31.097,42800.0
2013-03-07 15:10:00,34.13,34.3,34.12,34.19,53200.0,31.0788,31.2336,31.0696,31.1334,53200.0
2013-03-07 15:20:00,34.19,34.24,34.16,34.2,31400.0,31.1334,31.1789,31.1061,31.1425,31400.0
2013-03-07 15:30:00,34.21,34.3,34.19,34.27,72200.0,31.1516,31.2336,31.1334,31.2062,72200.0
2013-03-07 15:40:00,34.27,34.42,34.27,34.41,63400.0,31.2062,31.3428,31.2062,31.3337,63400.0
2013-03-07 15:50:00,34.41,34.68,34.41,34.56,93800.0,31.3337,31.5796,31.3337,31.4703,93800.0
2013-03-08 09:30:00,34.08,34.2,34.01,34.04,49800.0,31.0332,31.1425,30.9695,30.9968,49800.0
2013-03-08 09:40:00,34.12,34.49,34.1,34.44,39300.0,31.0696,31.4066,31.0514,31.361,39300.0
2013-03-08 09:50:00,34.45,34.48,34.22,34.22,23700.0,31.3701,31.3975,31.1607,31.1607,23700.0
2013-03-08 10:00:00,34.25,34.38,34.25,34.3,14200.0,31.188,31.3064,31.188,31.2336,14200.0
2013-03-08 10:10:00,34.33,34.4,34.32,34.39,17600.0,31.2609,31.3246,31.2518,31.3155,17600.0
2013-03-08 10:20:00,34.36,34.51,34.35,34.51,18900.0,31.2882,31.4248,31.2791,31.4248,18900.0
2013-03-08 10:30:00,34.51,34.51,34.44,34.51,15600.0,31.4248,31.4248,31.361,31.4248,15600.0
2013-03-08 10:40:00,34.51,34.69,34.51,34.57,20000.0,31.4248,31.5887,31.4248,31.4794,20000.0
2013-03-08 10:50:00,34.56,34.6,34.48,34.48,23600.0,31.4703,31.5067,31.3975,31.3975,23600.0
2013-03-08 11:00:00,34.49,34.57,34.43,34.56,17800.0,31.4066,31.4794,31.3519,31.4703,17800.0
2013-03-08 11:10:00,34.53,34.6,34.53,34.56,44300.0,31.443,31.5067,31.443,31.4703,44300.0
2013-03-08 11:20:00,34.56,34.57,34.46,34.46,35800.0,31.4703,31.4794,31.3793,31.3793,35800.0
2013-03-08 11:30:00,34.45,34.47,34.27,34.27,42800.0,31.3701,31.3884,31.2062,31.2062,42800.0
2013-03-08 11:40:00,34.27,34.37,34.12,34.36,61000.0,31.2062,31.2973,31.0696,31.2882,61000.0
2013-03-08 11:50:00,34.32,34.33,34.21,34.28,39100.0,31.2518,31.2609,31.1516,31.2153,39100.0
2013-03-08 12:00:00,34.24,34.27,34.15,34.21,37200.0,31.1789,31.2062,31.097,31.1516,37200.0
2013-03-08 12:10:00,34.21,34.33,34.19,34.27,34900.0,31.1516,31.2609,31.1334,31.2062,34900.0
2013-03-08 12:20:00,34.29,34.46,34.24,34.4,22800.0,31.2244,31.3793,31.1789,31.3246,22800.0
2013-03-08 12:30:00,34.4,34.43,34.12,34.12,50300.0,31.3246,31.3519,31.0696,31.0696,50300.0
2013-03-08 12:40:00,34.12,34.26,34.1,34.12,25500.0,31.0696,31.1971,31.0514,31.0696,25500.0
2013-03-08 12:50:00,34.11,34.15,34.06,34.06,39100.0,31.0605,31.097,31.015,31.015,39100.0
2013-03-08 13:00:00,34.06,34.2,34.02,34.09,75800.0,31.015,31.1425,30.9786,31.0423,75800.0
2013-03-08 13:10:00,34.11,34.11,33.8,33.8,97700.0,31.0605,31.0605,30.7783,30.7783,97700.0
2013-03-08 13:20:00,33.8,33.94,33.8,33.94,16400.0,30.7783,30.9057,30.7783,30.9057,16400.0
2013-03-08 13:30:00,33.97,34.08,33.93,34.08,12500.0,30.9331,31.0332,30.8966,31.0332,12500.0
2013-03-08 13:40:00,34.08,34.11,34.04,34.05,6400.0,31.0332,31.0605,30.9968,31.0059,6400.0
2013-03-08 13:50:00,34.05,34.05,33.93,33.98,20200.0,31.0059,31.0059,30.8966,30.9422,20200.0
2013-03-08 14:00:00,33.98,34.14,33.98,34.05,20600.0,30.9422,31.0879,30.9422,31.0059,20600.0
2013-03-08 14:10:00,34.03,34.05,34.01,34.02,4200.0,30.9877,31.0059,30.9695,30.9786,4200.0
2013-03-08 14:20:00,34.04,34.08,34.02,34.04,12000.0,30.9968,31.0332,30.9786,30.9968,12000.0
2013-03-08 14:30:00,34.04,34.05,34.0,34.02,10500.0,30.9968,31.0059,30.9604,30.9786,10500.0
2013-03-08 14:40:00,34.02,34.02,34.0,34.01,8400.0,30.9786,30.9786,30.9604,30.9695,8400.0
2013-03-08 14:50:00,34.01,34.07,34.0,34.07,13200.0,30.9695,31.0241,30.9604,31.0241,13200.0
2013-03-08 15:00:00,34.07,34.08,34.02,34.03,12200.0,31.0241,31.0332,30.9786,30.9877,12200.0
2013-03-08 15:10:00,34.04,34.16,34.03,34.15,24400.0,30.9968,31.1061,30.9877,31.097,24400.0
2013-03-08 15:20:00,34.15,34.18,34.0,34.0,39600.0,31.097,31.1243,30.9604,30.9604,39600.0
2013-03-08 15:30:00,34.0,34.05,34.0,34.0,113900.0,30.9604,31.0059,30.9604,30.9604,113900.0
2013-03-08 15:40:00,34.0,34.12,34.0,34.05,159700.0,30.9604,31.0696,30.9604,31.0059,159700.0
2013-03-08 15:50:00,34.05,34.23,34.03,34.08,198300.0,31.0059,31.1698,30.9877,31.0332,198300.0
2013-03-11 09:30:00,34.02,34.02,33.32,33.35,85600.0,30.9786,30.9786,30.3412,30.3685,85600.0
2013-03-11 09:40:00,33.35,33.5,33.25,33.46,63700.0,30.3685,30.5051,30.2774,30.4687,63700.0
2013-03-11 09:50:00,33.43,33.74,33.43,33.62,108100.0,30.4413,30.7236,30.4413,30.6143,108100.0
2013-03-11 10:00:00,33.62,33.72,33.46,33.7,54200.0,30.6143,30.7054,30.4687,30.6872,54200.0
2013-03-11 10:10:00,33.68,33.79,33.68,33.78,18700.0,30.669,30.7691,30.669,30.76,18700.0
2013-03-11 10:20:00,33.79,33.86,33.65,33.69,18800.0,30.7691,30.8329,30.6417,30.6781,18800.0
2013-03-11 10:30:00,33.68,33.79,33.63,33.79,14600.0,30.669,30.7691,30.6235,30.7691,14600.0
2013-03-11 10:40:00,33.79,34.08,33.79,33.89,119800.0,30.7691,31.0332,30.7691,30.8602,119800.0
2013-03-11 10:50:00,33.89,34.04,33.86,34.04,23000.0,30.8602,30.9968,30.8329,30.9968,23000.0
2013-03-11 11:00:00,34.06,34.15,33.96,34.11,51300.0,31.015,31.097,30.924,31.0605,51300.0
2013-03-11 11:10:00,34.1,34.1,33.88,33.94,29200.0,31.0514,31.0514,30.8511,30.9057,29200.0
2013-03-11 11:20:00,33.93,34.08,33.93,34.01,28600.0,30.8966,31.0332,30.8966,30.9695,28600.0
2013-03-11 11:30:00,34.0,34.14,33.98,34.12,19300.0,30.9604,31.0879,30.9422,31.0696,19300.0
2013-03-11 11:40:00,34.11,34.14,34.0,34.02,27800.0,31.0605,31.0879,30.9604,30.9786,27800.0
2013-03-11 11:50:00,34.03,34.05,33.99,34.0,24800.0,30.9877,31.0059,30.9513,30.9604,24800.0
2013-03-11 12:00:00,34.0,34.19,34.0,34.07,37200.0,30.9604,31.1334,30.9604,31.0241,37200.0
2013-03-11 12:10:00,34.07,34.08,33.92,33.92,25600.0,31.0241,31.0332,30.8875,30.8875,25600.0
2013-03-11 12:20:00,33.93,34.01,33.87,33.92,29500.0,30.8966,30.9695,30.842,30.8875,29500.0
2013-03-11 12:30:00,33.92,34.08,33.92,34.0,28800.0,30.8875,31.0332,30.8875,30.9604,28800.0
2013-03-11 12:40:00,34.01,34.1,33.98,34.07,24300.0,30.9695,31.0514,30.9422,31.0241,24300.0
2013-03-11 12:50:00,34.13,34.26,33.96,34.08,72700.0,31.0788,31.1971,30.924,31.0332,72700.0
2013-03-11 13:00:00,34.08,34.18,34.06,34.15,18000.0,31.0332,31.1243,31.015,31.097,18000.0
2013-03-11 13:10:00,34.14,34.15,33.95,33.99,46900.0,31.0879,31.097,30.9148,30.9513,46900.0
2013-03-11 13:20:00,33.99,34.06,33.97,34.02,27900.0,30.9513,31.015,30.9331,30.9786,27900.0
2013-03-11 13:30:00,34.03,34.08,34.0,34.02,30900.0,30.9877,31.0332,30.9604,30.9786,30900.0
2013-03-11 13:40:00,34.02,34.03,34.0,34.01,31900.0,30.9786,30.9877,30.9604,30.9695,31900.0
2013-03-11 13:50:00,34.01,34.04,34.0,34.03,33400.0,30.9695,30.9968,30.9604,30.9877,33400.0
2013-03-11 14:00:00,34.04,34.14,34.04,34.1,54700.0,30.9968,31.0879,30.9968,31.0514,54700.0
2013-03-11 14:10:00,34.1,34.11,34.07,34.1,37500.0,31.0514,31.0605,31.0241,31.0514,37500.0
2013-03-11 14:20:00,34.1,34.14,34.08,34.09,46800.0,31.0514,31.0879,31.0332,31.0423,46800.0
2013-03-11 14:30:00,34.1,34.11,34.09,34.1,15100.0,31.0514,31.0605,31.0423,31.0514,15100.0
2013-03-11 14:40:00,34.11,34.11,34.05,34.08,33900.0,31.0605,31.0605,31.0059,31.0332,33900.0
2013-03-11 14:50:00,34.09,34.09,33.99,34.02,29900.0,31.0423,31.0423,30.9513,30.9786,29900.0
2013-03-11 15:00:00,34.01,34.1,33.95,34.09,66200.0,30.9695,31.0514,30.9148,31.0423,66200.0
2013-03-11 15:10:00,34.1,34.16,34.04,34.06,91500.0,31.0514,31.1061,30.9968,31.015,91500.0
2013-03-11 15:20:00,34.05,34.11,34.05,34.11,42200.0,31.0059,31.0605,31.0059,31.0605,42200.0
2013-03-11 15:30:00,34.11,34.14,34.1,34.14,42200.0,31.0605,31.0879,31.0514,31.0879,42200.0
2013-03-11 15:40:00,34.13,34.19,34.11,34.12,71800.0,31.0788,31.1334,31.0605,31.0696,71800.0
2013-03-11 15:50:00,34.12,34.16,34.11,34.15,73400.0,31.0696,31.1061,31.0605,31.097,73400.0
2013-03-12 09:30:00,34.12,34.21,34.0,34.0,66600.0,31.0696,31.1516,30.9604,30.9604,66600.0
2013-03-12 09:40:00,34.0,34.09,33.87,33.94,50800.0,30.9604,31.0423,30.842,30.9057,50800.0
2013-03-12 09:50:00,33.91,33.94,33.85,33.93,53600.0,30.8784,30.9057,30.8238,30.8966,53600.0
2013-03-12 10:00:00,33.94,34.07,33.93,34.07,28400.0,30.9057,31.0241,30.8966,31.0241,28400.0
2013-03-12 10:10:00,34.09,34.1,34.01,34.1,17000.0,31.0423,31.0514,30.9695,31.0514,17000.0
2013-03-12 10:20:00,34.1,34.23,34.09,34.2,35100.0,31.0514,31.1698,31.0423,31.1425,35100.0
2013-03-12 10:30:00,34.2,34.23,34.14,34.21,44900.0,31.1425,31.1698,31.0879,31.1516,44900.0
2013-03-12 10:40:00,34.21,34.25,34.18,34.19,12600.0,31.1516,31.188,31.1243,31.1334,12600.0
2013-03-12 10:50:00,34.19,34.2,34.15,34.17,31800.0,31.1334,31.1425,31.097,31.1152,31800.0
2013-03-12 11:00:00,34.17,34.18,34.0,34.0,51200.0,31.1152,31.1243,30.9604,30.9604,51200.0
2013-03-12 11:10:00,34.0,34.01,33.96,33.97,42500.0,30.9604,30.9695,30.924,30.9331,42500.0
2013-03-12 11:20:00,33.96,34.01,33.92,33.92,221600.0,30.924,30.9695,30.8875,30.8875,221600.0
2013-03-12 11:30:00,33.93,33.94,33.8,33.82,22300.0,30.8966,30.9057,30.7783,30.7965,22300.0
2013-03-12 11:40:00,33.82,33.85,33.8,33.82,54300.0,30.7965,30.8238,30.7783,30.7965,54300.0
2013-03-12 11:50:00,33.83,33.85,33.8,33.8,30700.0,30.8056,30.8238,30.7783,30.7783,30700.0
2013-03-12 12:00:00,33.8,33.8,33.68,33.7,22200.0,30.7783,30.7783,30.669,30.6872,22200.0
2013-03-12 12:10:00,33.7,33.71,33.62,33.68,30900.0,30.6872,30.6963,30.6143,30.669,30900.0
2013-03-12 12:20:00,33.69,33.7,33.62,33.69,19600.0,30.6781,30.6872,30.6143,30.6781,19600.0
2013-03-12 12:30:00,33.67,33.76,33.63,33.76,21800.0,30.6599,30.7418,30.6235,30.7418,21800.0
2013-03-12 12:40:00,33.76,33.85,33.75,33.85,7700.0,30.7418,30.8238,30.7327,30.8238,7700.0
2013-03-12 12:50:00,33.88,34.01,33.88,34.01,11500.0,30.8511,30.9695,30.8511,30.9695,11500.0
2013-03-12 13:00:00,33.99,34.02,33.84,33.86,16000.0,30.9513,30.9786,30.8147,30.8329,16000.0
2013-03-12 13:10:00,33.86,33.86,33.79,33.82,16500.0,30.8329,30.8329,30.7691,30.7965,16500.0
2013-03-12 13:20:00,33.83,33.83,33.79,33.82,14100.0,30.8056,30.8056,30.7691,30.7965,14100.0
2013-03-12 13:30:00,33.83,33.92,33.82,33.87,68900.0,30.8056,30.8875,30.7965,30.842,68900.0
2013-03-12 13:40:00,33.86,33.99,33.85,33.98,55100.0,30.8329,30.9513,30.8238,30.9422,55100.0
2013-03-12 13:50:00,33.99,34.04,33.88,33.94,14200.0,30.9513,30.9968,30.8511,30.9057,14200.0
2013-03-12 14:00:00,33.92,34.02,33.92,33.96,18600.0,30.8875,30.9786,30.8875,30.924,18600.0
2013-03-12 14:10:00,33.95,33.96,33.9,33.95,8100.0,30.9148,30.924,30.8693,30.9148,8100.0
2013-03-12 14:20:00,33.95,34.09,33.94,34.04,15200.0,30.9148,31.0423,30.9057,30.9968,15200.0
2013-03-12 14:30:00,34.05,34.14,34.02,34.04,23500.0,31.0059,31.0879,30.9786,30.9968,23500.0
2013-03-12 14:40:00,34.05,34.05,33.9,33.9,20800.0,31.0059,31.0059,30.8693,30.8693,20800.0
2013-03-12 14:50:00,33.89,33.91,33.81,33.82,55000.0,30.8602,30.8784,30.7874,30.7965,55000.0
2013-03-12 15:00:00,33.8,33.89,33.78,33.89,16200.0,30.7783,30.8602,30.76,30.8602,16200.0
2013-03-12 15:10:00,33.89,33.91,33.86,33.9,31700.0,30.8602,30.8784,30.8329,30.8693,31700.0
2013-03-12 15:20:00,33.9,33.9,33.79,33.81,25800.0,30.8693,30.8693,30.7691,30.7874,25800.0
2013-03-12 15:30:00,33.82,33.82,33.7,33.72,38500.0,30.7965,30.7965,30.6872,30.7054,38500.0
2013-03-12 15:40:00,33.72,33.85,33.6,33.84,103200.0,30.7054,30.8238,30.5961,30.8147,103200.0
2013-03-12 15:50:00,33.85,33.99,33.78,33.79,118500.0,30.8238,30.9513,30.76,30.7691,118500.0
2013-03-13 09:30:00,33.9,34.0,33.64,33.71,57700.0,30.8693,30.9604,30.6326,30.6963,57700.0
2013-03-13 09:40:00,33.68,33.68,33.3,33.36,132300.0,30.669,30.669,30.323,30.3776,132300.0
2013-03-13 09:50:00,33.4,33.53,33.33,33.44,59000.0,30.414,30.5324,30.3503,30.4504,59000.0
2013-03-13 10:00:00,33.4,33.48,33.08,33.3,122500.0,30.414,30.4869,30.1226,30.323,122500.0
2013-03-13 10:10:00,33.33,33.51,33.31,33.46,111900.0,30.3503,30.5142,30.3321,30.4687,111900.0
2013-03-13 10:20:00,33.47,33.49,33.32,33.37,83900.0,30.4778,30.496,30.3412,30.3867,83900.0
2013-03-13 10:30:00,33.37,33.41,33.32,33.36,86800.0,30.3867,30.4231,30.3412,30.3776,86800.0
2013-03-13 10:40:00,33.38,33.43,33.36,33.4,38000.0,30.3958,30.4413,30.3776,30.414,38000.0
2013-03-13 10:50:00,33.4,33.43,33.38,33.39,42700.0,30.414,30.4413,30.3958,30.4049,42700.0
2013-03-13 11:00:00,33.39,33.4,33.38,33.4,43500.0,30.4049,30.414,30.3958,30.414,43500.0
2013-03-13 11:10:00,33.4,33.48,33.39,33.48,31900.0,30.414,30.4869,30.4049,30.4869,31900.0
2013-03-13 11:20:00,33.48,33.57,33.43,33.57,26500.0,30.4869,30.5688,30.4413,30.5688,26500.0
2013-03-13 11:30:00,33.55,33.59,33.51,33.56,25000.0,30.5506,30.587,30.5142,30.5597,25000.0
2013-03-13 11:40:00,33.59,33.64,33.55,33.58,22400.0,30.587,30.6326,30.5506,30.5779,22400.0
2013-03-13 11:50:00,33.59,33.63,33.57,33.62,16900.0,30.587,30.6235,30.5688,30.6143,16900.0
2013-03-13 12:00:00,33.61,33.62,33.56,33.62,8600.0,30.6052,30.6143,30.5597,30.6143,8600.0
2013-03-13 12:10:00,33.62,33.71,33.61,33.71,26900.0,30.6143,30.6963,30.6052,30.6963,26900.0
2013-03-13 12:20:00,33.71,33.77,33.64,33.67,13700.0,30.6963,30.7509,30.6326,30.6599,13700.0
2013-03-13 12:30:00,33.67,33.76,33.67,33.71,13800.0,30.6599,30.7418,30.6599,30.6963,13800.0
2013-03-13 12:40:00,33.75,33.87,33.71,33.74,24400.0,30.7327,30.842,30.6963,30.7236,24400.0
2013-03-13 12:50:00,33.73,33.81,33.73,33.79,10400.0,30.7145,30.7874,30.7145,30.7691,10400.0
2013-03-13 13:00:00,33.78,33.89,33.76,33.85,45100.0,30.76,30.8602,30.7418,30.8238,45100.0
2013-03-13 13:10:00,33.85,33.94,33.77,33.94,38200.0,30.8238,30.9057,30.7509,30.9057,38200.0
2013-03-13 13:20:00,33.93,33.97,33.89,33.95,12100.0,30.8966,30.9331,30.8602,30.9148,12100.0
2013-03-13 13:30:00,33.95,34.0,33.89,33.95,34600.0,30.9148,30.9604,30.8602,30.9148,34600.0
2013-03-13 13:40:00,33.97,33.97,33.85,33.91,36500.0,30.9331,30.9331,30.8238,30.8784,36500.0
2013-03-13 13:50:00,33.9,34.03,33.9,34.01,16300.0,30.8693,30.9877,30.8693,30.9695,16300.0
2013-03-13 14:00:00,34.02,34.06,33.98,34.0,27100.0,30.9786,31.015,30.9422,30.9604,27100.0
2013-03-13 14:10:00,34.0,34.03,33.96,34.03,33700.0,30.9604,30.9877,30.924,30.9877,33700.0
2013-03-13 14:20:00,34.03,34.05,33.97,34.02,28200.0,30.9877,31.0059,30.9331,30.9786,28200.0
2013-03-13 14:30:00,34.02,34.05,33.98,33.98,22500.0,30.9786,31.0059,30.9422,30.9422,22500.0
2013-03-13 14:40:00,33.99,33.99,33.8,33.86,56100.0,30.9513,30.9513,30.7783,30.8329,56100.0
2013-03-13 14:50:00,33.86,33.88,33.75,33.77,124300.0,30.8329,30.8511,30.7327,30.7509,124300.0
2013-03-13 15:00:00,33.77,33.82,33.6,33.73,119800.0,30.7509,30.7965,30.5961,30.7145,119800.0
2013-03-13 15:10:00,33.75,33.82,33.68,33.71,83400.0,30.7327,30.7965,30.669,30.6963,83400.0
2013-03-13 15:20:00,33.72,33.9,33.72,33.88,42700.0,30.7054,30.8693,30.7054,30.8511,42700.0
2013-03-13 15:30:00,33.85,33.97,33.84,33.97,59900.0,30.8238,30.9331,30.8147,30.9331,59900.0
2013-03-13 15:40:00,33.97,34.05,33.95,34.04,106400.0,30.9331,31.0059,30.9148,30.9968,106400.0
2013-03-13 15:50:00,34.05,34.06,33.94,33.98,101900.0,31.0059,31.015,30.9057,30.9422,101900.0
2013-03-14 09:30:00,34.33,34.95,34.3,34.77,77400.0,31.2609,31.8254,31.2336,31.6615,77400.0
2013-03-14 09:40:00,34.78,35.34,34.71,35.15,82700.0,31.6706,32.1806,31.6069,32.0076,82700.0
2013-03-14 09:50:00,35.16,35.35,35.02,35.28,96800.0,32.0167,32.1897,31.8892,32.1259,96800.0
2013-03-14 10:00:00,35.29,35.35,35.09,35.24,90500.0,32.135,32.1897,31.9529,32.0895,90500.0
2013-03-14 10:10:00,35.25,35.42,35.15,35.15,56100.0,32.0986,32.2534,32.0076,32.0076,56100.0
2013-03-14 10:20:00,35.15,35.3,35.0,35.29,56600.0,32.0076,32.1442,31.871,32.135,56600.0
2013-03-14 10:30:00,35.26,35.33,35.13,35.14,84400.0,32.1077,32.1715,31.9894,31.9985,84400.0
2013-03-14 10:40:00,35.14,35.14,34.95,34.97,38300.0,31.9985,31.9985,31.8254,31.8437,38300.0
2013-03-14 10:50:00,35.0,35.08,34.95,34.99,35500.0,31.871,31.9438,31.8254,31.8619,35500.0
2013-03-14 11:00:00,34.99,35.05,34.96,34.98,28400.0,31.8619,31.9165,31.8345,31.8528,28400.0
2013-03-14 11:10:00,34.98,35.0,34.7,34.84,55200.0,31.8528,31.871,31.5978,31.7253,55200.0
2013-03-14 11:20:00,34.85,34.96,34.85,34.92,19600.0,31.7344,31.8345,31.7344,31.7981,19600.0
2013-03-14 11:30:00,34.89,34.94,34.7,34.74,28600.0,31.7708,31.8163,31.5978,31.6342,28600.0
2013-03-14 11:40:00,34.72,34.85,34.71,34.74,17600.0,31.616,31.7344,31.6069,31.6342,17600.0
2013-03-14 11:50:00,34.73,34.8,34.52,34.52,41700.0,31.6251,31.6889,31.4339,31.4339,41700.0
2013-03-14 12:00:00,34.51,34.6,34.45,34.48,65900.0,31.4248,31.5067,31.3701,31.3975,65900.0
2013-03-14 12:10:00,34.48,34.6,34.46,34.49,63500.0,31.3975,31.5067,31.3793,31.4066,63500.0
2013-03-14 12:20:00,34.48,34.59,34.41,34.48,45000.0,31.3975,31.4976,31.3337,31.3975,45000.0
2013-03-14 12:30:00,34.49,34.54,34.42,34.5,23100.0,31.4066,31.4521,31.3428,31.4157,23100.0
2013-03-14 12:40:00,34.5,34.66,34.45,34.66,32900.0,31.4157,31.5614,31.3701,31.5614,32900.0
2013-03-14 12:50:00,34.69,34.76,34.58,34.66,24300.0,31.5887,31.6524,31.4885,31.5614,24300.0
2013-03-14 13:00:00,34.66,34.69,34.57,34.58,20400.0,31.5614,31.5887,31.4794,31.4885,20400.0
2013-03-14 13:10:00,34.59,34.62,34.3,34.36,44100.0,31.4976,31.5249,31.2336,31.2882,44100.0
2013-03-14 13:20:00,34.37,34.49,34.36,34.39,112000.0,31.2973,31.4066,31.2882,31.3155,112000.0
2013-03-14 13:30:00,34.41,34.45,34.37,34.4,40200.0,31.3337,31.3701,31.2973,31.3246,40200.0
2013-03-14 13:40:00,34.38,34.42,34.38,34.39,19600.0,31.3064,31.3428,31.3064,31.3155,19600.0
2013-03-14 13:50:00,34.4,34.45,34.38,34.45,31500.0,31.3246,31.3701,31.3064,31.3701,31500.0
2013-03-14 14:00:00,34.45,34.48,34.42,34.45,30700.0,31.3701,31.3975,31.3428,31.3701,30700.0
2013-03-14 14:10:00,34.44,34.6,34.43,34.6,19300.0,31.361,31.5067,31.3519,31.5067,19300.0
2013-03-14 14:20:00,34.61,34.72,34.51,34.72,19900.0,31.5158,31.616,31.4248,31.616,19900.0
2013-03-14 14:30:00,34.72,34.81,34.58,34.6,32700.0,31.616,31.698,31.4885,31.5067,32700.0
2013-03-14 14:40:00,34.6,34.6,34.56,34.59,12000.0,31.5067,31.5067,31.4703,31.4976,12000.0
2013-03-14 14:50:00,34.6,34.79,34.59,34.72,26600.0,31.5067,31.6797,31.4976,31.616,26600.0
2013-03-14 15:00:00,34.76,34.8,34.68,34.68,25500.0,31.6524,31.6889,31.5796,31.5796,25500.0
2013-03-14 15:10:00,34.69,34.74,34.65,34.72,25500.0,31.5887,31.6342,31.5523,31.616,25500.0
2013-03-14 15:20:00,34.73,34.74,34.6,34.65,42800.0,31.6251,31.6342,31.5067,31.5523,42800.0
2013-03-14 15:30:00,34.68,34.71,34.65,34.67,50600.0,31.5796,31.6069,31.5523,31.5705,50600.0
2013-03-14 15:40:00,34.67,34.7,34.49,34.63,101800.0,31.5705,31.5978,31.4066,31.5341,101800.0
2013-03-14 15:50:00,34.63,34.72,34.61,34.7,68700.0,31.5341,31.616,31.5158,31.5978,68700.0
2013-03-15 09:30:00,34.67,34.84,34.62,34.66,7200.0,31.5705,31.7253,31.5249,31.5614,7200.0
2013-03-15 09:40:00,34.63,34.7,34.52,34.63,12200.0,31.5341,31.5978,31.4339,31.5341,12200.0
2013-03-15 09:50:00,34.64,34.66,34.34,34.34,54400.0,31.5432,31.5614,31.27,31.27,54400.0
2013-03-15 10:00:00,34.32,34.5,34.3,34.37,84200.0,31.2518,31.4157,31.2336,31.2973,84200.0
2013-03-15 10:10:00,34.4,34.52,34.36,34.36,9100.0,31.3246,31.4339,31.2882,31.2882,9100.0
2013-03-15 10:20:00,34.43,34.46,34.4,34.41,9900.0,31.3519,31.3793,31.3246,31.3337,9900.0
2013-03-15 10:30:00,34.41,34.42,34.3,34.3,51100.0,31.3337,31.3428,31.2336,31.2336,51100.0
2013-03-15 10:40:00,34.3,34.37,34.3,34.3,41700.0,31.2336,31.2973,31.2336,31.2336,41700.0
2013-03-15 10:50:00,34.3,34.31,34.05,34.08,96200.0,31.2336,31.2427,31.0059,31.0332,96200.0
2013-03-15 11:00:00,34.09,34.24,34.09,34.15,18300.0,31.0423,31.1789,31.0423,31.097,18300.0
2013-03-15 11:10:00,34.14,34.14,33.9,33.93,44600.0,31.0879,31.0879,30.8693,30.8966,44600.0
2013-03-15 11:20:00,34.0,34.27,33.95,34.25,4800.0,30.9604,31.2062,30.9148,31.188,4800.0
2013-03-15 11:30:00,34.2,34.28,34.14,34.15,9000.0,31.1425,31.2153,31.0879,31.097,9000.0
2013-03-15 11:40:00,34.18,34.23,34.12,34.17,9100.0,31.1243,31.1698,31.0696,31.1152,9100.0
2013-03-15 11:50:00,34.19,34.24,33.83,33.92,37800.0,31.1334,31.1789,30.8056,30.8875,37800.0
2013-03-15 12:00:00,33.92,34.05,33.92,34.03,5100.0,30.8875,31.0059,30.8875,30.9877,5100.0
2013-03-15 12:10:00,34.06,34.14,34.04,34.14,12400.0,31.015,31.0879,30.9968,31.0879,12400.0
2013-03-15 12:20:00,34.12,34.13,34.08,34.11,2100.0,31.0696,31.0788,31.0332,31.0605,2100.0
2013-03-15 12:30:00,34.13,34.19,34.08,34.16,5800.0,31.0788,31.1334,31.0332,31.1061,5800.0
2013-03-15 12:40:00,34.17,34.2,33.91,33.95,28600.0,31.1152,31.1425,30.8784,30.9148,28600.0
2013-03-15 12:50:00,33.95,34.0,33.91,33.97,11200.0,30.9148,30.9604,30.8784,30.9331,11200.0
2013-03-15 13:00:00,33.96,34.0,33.93,34.0,4300.0,30.924,30.9604,30.8966,30.9604,4300.0
2013-03-15 13:10:00,33.99,34.0,33.87,33.89,13600.0,30.9513,30.9604,30.842,30.8602,13600.0
2013-03-15 13:20:00,33.88,33.91,33.85,33.91,13100.0,30.8511,30.8784,30.8238,30.8784,13100.0
2013-03-15 13:30:00,33.9,33.94,33.89,33.92,8600.0,30.8693,30.9057,30.8602,30.8875,8600.0
2013-03-15 13:40:00,33.91,33.91,33.8,33.86,46000.0,30.8784,30.8784,30.7783,30.8329,46000.0
2013-03-15 13:50:00,33.85,33.89,33.81,33.84,10500.0,30.8238,30.8602,30.7874,30.8147,10500.0
2013-03-15 14:00:00,33.86,33.89,33.83,33.86,5800.0,30.8329,30.8602,30.8056,30.8329,5800.0
2013-03-15 14:10:00,33.87,33.87,33.72,33.8,86200.0,30.842,30.842,30.7054,30.7783,86200.0
2013-03-15 14:20:00,33.8,33.83,33.64,33.7,30400.0,30.7783,30.8056,30.6326,30.6872,30400.0
2013-03-15 14:30:00,33.65,33.71,33.64,33.7,70800.0,30.6417,30.6963,30.6326,30.6872,70800.0
2013-03-15 14:40:00,33.7,33.8,33.69,33.79,122500.0,30.6872,30.7783,30.6781,30.7691,122500.0
2013-03-15 14:50:00,33.79,33.8,33.71,33.73,33200.0,30.7691,30.7783,30.6963,30.7145,33200.0
2013-03-15 15:00:00,33.75,33.8,33.72,33.75,67400.0,30.7327,30.7783,30.7054,30.7327,67400.0
2013-03-15 15:10:00,33.75,33.78,33.62,33.62,34000.0,30.7327,30.76,30.6143,30.6143,34000.0
2013-03-15 15:20:00,33.62,33.7,33.6,33.69,91600.0,30.6143,30.6872,30.5961,30.6781,91600.0
2013-03-15 15:30:00,33.68,33.7,33.38,33.49,74200.0,30.669,30.6872,30.3958,30.496,74200.0
2013-03-15 15:40:00,33.48,33.62,33.46,33.49,154900.0,30.4869,30.6143,30.4687,30.496,154900.0
2013-03-15 15:50:00,33.47,33.53,33.31,33.41,394400.0,30.4778,30.5324,30.3321,30.4231,394400.0
2013-03-18 09:30:00,32.75,32.94,32.71,32.94,126800.0,29.8221,29.9951,29.7857,29.9951,126800.0
2013-03-18 09:40:00,32.92,32.93,32.8,32.85,86400.0,29.9769,29.986,29.8677,29.9132,86400.0
2013-03-18 09:50:00,32.84,32.86,32.82,32.84,85600.0,29.9041,29.9223,29.8859,29.9041,85600.0
2013-03-18 10:00:00,32.81,32.88,32.8,32.84,101800.0,29.8768,29.9405,29.8677,29.9041,101800.0
2013-03-18 10:10:00,32.84,32.85,32.81,32.84,24100.0,29.9041,29.9132,29.8768,29.9041,24100.0
2013-03-18 10:20:00,32.85,32.9,32.82,32.83,56400.0,29.9132,29.9587,29.8859,29.895,56400.0
2013-03-18 10:30:00,32.84,32.86,32.82,32.86,57200.0,29.9041,29.9223,29.8859,29.9223,57200.0
2013-03-18 10:40:00,32.86,32.86,32.84,32.85,28100.0,29.9223,29.9223,29.9041,29.9132,28100.0
2013-03-18 10:50:00,32.85,32.85,32.84,32.84,37800.0,29.9132,29.9132,29.9041,29.9041,37800.0
2013-03-18 11:00:00,32.85,32.85,32.84,32.84,15800.0,29.9132,29.9132,29.9041,29.9041,15800.0
2013-03-18 11:10:00,32.85,32.91,32.8,32.85,182600.0,29.9132,29.9678,29.8677,29.9132,182600.0
2013-03-18 11:20:00,32.84,32.88,32.83,32.85,111300.0,29.9041,29.9405,29.895,29.9132,111300.0
2013-03-18 11:30:00,32.86,32.86,32.83,32.84,18500.0,29.9223,29.9223,29.895,29.9041,18500.0
2013-03-18 11:40:00,32.84,32.86,32.84,32.86,17500.0,29.9041,29.9223,29.9041,29.9223,17500.0
2013-03-18 11:50:00,32.86,32.86,32.85,32.85,23600.0,29.9223,29.9223,29.9132,29.9132,23600.0
2013-03-18 12:00:00,32.85,32.86,32.84,32.85,177300.0,29.9132,29.9223,29.9041,29.9132,177300.0
2013-03-18 12:10:00,32.85,32.86,32.84,32.84,11500.0,29.9132,29.9223,29.9041,29.9041,11500.0
2013-03-18 12:20:00,32.85,32.88,32.84,32.87,72400.0,29.9132,29.9405,29.9041,29.9314,72400.0
2013-03-18 12:30:00,32.88,32.9,32.86,32.9,54800.0,29.9405,29.9587,29.9223,29.9587,54800.0
2013-03-18 12:40:00,32.9,32.9,32.86,32.87,14000.0,29.9587,29.9587,29.9223,29.9314,14000.0
2013-03-18 12:50:00,32.88,32.89,32.87,32.89,11100.0,29.9405,29.9496,29.9314,29.9496,11100.0
2013-03-18 13:00:00,32.89,32.89,32.85,32.89,22900.0,29.9496,29.9496,29.9132,29.9496,22900.0
2013-03-18 13:10:00,32.88,32.9,32.88,32.9,17400.0,29.9405,29.9587,29.9405,29.9587,17400.0
2013-03-18 13:20:00,32.9,32.9,32.89,32.9,8500.0,29.9587,29.9587,29.9496,29.9587,8500.0
2013-03-18 13:30:00,32.9,32.9,32.85,32.87,106800.0,29.9587,29.9587,29.9132,29.9314,106800.0
2013-03-18 13:40:00,32.86,32.87,32.83,32.87,52900.0,29.9223,29.9314,29.895,29.9314,52900.0
2013-03-18 13:50:00,32.87,32.87,32.87,32.87,6400.0,29.9314,29.9314,29.9314,29.9314,6400.0
2013-03-18 14:00:00,32.87,32.88,32.86,32.87,12700.0,29.9314,29.9405,29.9223,29.9314,12700.0
2013-03-18 14:10:00,32.87,32.87,32.86,32.87,20600.0,29.9314,29.9314,29.9223,29.9314,20600.0
2013-03-18 14:20:00,32.87,32.87,32.85,32.85,22900.0,29.9314,29.9314,29.9132,29.9132,22900.0
2013-03-18 14:30:00,32.86,32.86,32.85,32.86,8400.0,29.9223,29.9223,29.9132,29.9223,8400.0
2013-03-18 14:40:00,32.86,32.88,32.85,32.87,155600.0,29.9223,29.9405,29.9132,29.9314,155600.0
2013-03-18 14:50:00,32.87,32.88,32.85,32.86,84300.0,29.9314,29.9405,29.9132,29.9223,84300.0
2013-03-18 15:00:00,32.86,32.88,32.85,32.88,12000.0,29.9223,29.9405,29.9132,29.9405,12000.0
2013-03-18 15:10:00,32.88,32.88,32.86,32.88,25800.0,29.9405,29.9405,29.9223,29.9405,25800.0
2013-03-18 15:20:00,32.88,32.88,32.82,32.82,53200.0,29.9405,29.9405,29.8859,29.8859,53200.0
2013-03-18 15:30:00,32.83,32.84,32.64,32.77,197600.0,29.895,29.9041,29.722,29.8403,197600.0
2013-03-18 15:40:00,32.77,32.81,32.75,32.8,82800.0,29.8403,29.8768,29.8221,29.8677,82800.0
2013-03-18 15:50:00,32.8,32.83,32.75,32.83,104000.0,29.8677,29.895,29.8221,29.895,104000.0
2013-03-19 09:30:00,32.8,33.0,32.8,32.97,21500.0,29.8677,30.0498,29.8677,30.0225,21500.0
2013-03-19 09:40:00,32.94,32.96,32.64,32.65,39100.0,29.9951,30.0134,29.722,29.7311,39100.0
2013-03-19 09:50:00,32.64,32.71,32.36,32.43,75400.0,29.722,29.7857,29.467,29.5307,75400.0
2013-03-19 10:00:00,32.42,32.48,32.33,32.45,50900.0,29.5216,29.5763,29.4397,29.5489,50900.0
2013-03-19 10:10:00,32.46,32.5,32.43,32.46,16800.0,29.5581,29.5945,29.5307,29.5581,16800.0
2013-03-19 10:20:00,32.48,32.56,32.46,32.5,28400.0,29.5763,29.6491,29.5581,29.5945,28400.0
2013-03-19 10:30:00,32.5,32.52,32.48,32.48,19000.0,29.5945,29.6127,29.5763,29.5763,19000.0
2013-03-19 10:40:00,32.5,32.5,32.46,32.48,18100.0,29.5945,29.5945,29.5581,29.5763,18100.0
2013-03-19 10:50:00,32.47,32.48,32.46,32.47,8600.0,29.5672,29.5763,29.5581,29.5672,8600.0
2013-03-19 11:00:00,32.47,32.47,32.42,32.42,18700.0,29.5672,29.5672,29.5216,29.5216,18700.0
2013-03-19 11:10:00,32.43,32.47,32.4,32.44,29000.0,29.5307,29.5672,29.5034,29.5398,29000.0
2013-03-19 11:20:00,32.44,32.54,32.44,32.54,39100.0,29.5398,29.6309,29.5398,29.6309,39100.0
2013-03-19 11:30:00,32.54,32.63,32.53,32.58,43700.0,29.6309,29.7129,29.6218,29.6673,43700.0
2013-03-19 11:40:00,32.59,32.71,32.59,32.61,136000.0,29.6764,29.7857,29.6764,29.6946,136000.0
2013-03-19 11:50:00,32.61,32.68,32.54,32.6,18000.0,29.6946,29.7584,29.6309,29.6855,18000.0
2013-03-19 12:00:00,32.59,32.63,32.58,32.6,27300.0,29.6764,29.7129,29.6673,29.6855,27300.0
2013-03-19 12:10:00,32.59,32.67,32.59,32.65,21700.0,29.6764,29.7493,29.6764,29.7311,21700.0
2013-03-19 12:20:00,32.64,32.74,32.62,32.71,12700.0,29.722,29.813,29.7037,29.7857,12700.0
2013-03-19 12:30:00,32.72,32.84,32.7,32.8,16700.0,29.7948,29.9041,29.7766,29.8677,16700.0
2013-03-19 12:40:00,32.8,32.8,32.7,32.7,6600.0,29.8677,29.8677,29.7766,29.7766,6600.0
2013-03-19 12:50:00,32.71,32.8,32.7,32.75,125900.0,29.7857,29.8677,29.7766,29.8221,125900.0
2013-03-19 13:00:00,32.75,32.78,32.74,32.78,8100.0,29.8221,29.8494,29.813,29.8494,8100.0
2013-03-19 13:10:00,32.79,32.83,32.78,32.82,9400.0,29.8585,29.895,29.8494,29.8859,9400.0
2013-03-19 13:20:00,32.81,32.89,32.81,32.81,17700.0,29.8768,29.9496,29.8768,29.8768,17700.0
2013-03-19 13:30:00,32.81,32.83,32.67,32.68,16900.0,29.8768,29.895,29.7493,29.7584,16900.0
2013-03-19 13:40:00,32.67,32.67,32.57,32.64,13200.0,29.7493,29.7493,29.6582,29.722,13200.0
2013-03-19 13:50:00,32.66,32.66,32.6,32.6,8500.0,29.7402,29.7402,29.6855,29.6855,8500.0
2013-03-19 14:00:00,32.6,32.65,32.6,32.65,12100.0,29.6855,29.7311,29.6855,29.7311,12100.0
2013-03-19 14:10:00,32.64,32.64,32.56,32.56,18200.0,29.722,29.722,29.6491,29.6491,18200.0
2013-03-19 14:20:00,32.56,32.6,32.49,32.6,29200.0,29.6491,29.6855,29.5854,29.6855,29200.0
2013-03-19 14:30:00,32.6,32.73,32.59,32.73,11800.0,29.6855,29.8039,29.6764,29.8039,11800.0
2013-03-19 14:40:00,32.74,32.74,32.6,32.6,28500.0,29.813,29.813,29.6855,29.6855,28500.0
2013-03-19 14:50:00,32.64,32.68,32.62,32.68,12700.0,29.722,29.7584,29.7037,29.7584,12700.0
2013-03-19 15:00:00,32.69,32.7,32.67,32.7,10100.0,29.7675,29.7766,29.7493,29.7766,10100.0
2013-03-19 15:10:00,32.7,32.84,32.7,32.81,22400.0,29.7766,29.9041,29.7766,29.8768,22400.0
2013-03-19 15:20:00,32.8,33.42,32.79,32.89,112600.0,29.8677,30.4322,29.8585,29.9496,112600.0
2013-03-19 15:30:00,32.89,32.9,32.83,32.85,20900.0,29.9496,29.9587,29.895,29.9132,20900.0
2013-03-19 15:40:00,32.86,32.89,32.82,32.84,29500.0,29.9223,29.9496,29.8859,29.9041,29500.0
2013-03-19 15:50:00,32.84,32.88,32.76,32.82,62600.0,29.9041,29.9405,29.8312,29.8859,62600.0
2013-03-20 09:30:00,32.96,32.96,32.5,32.7,228000.0,30.0134,30.0134,29.5945,29.7766,228000.0
2013-03-20 09:40:00,32.71,32.79,32.66,32.76,105300.0,29.7857,29.8585,29.7402,29.8312,105300.0
2013-03-20 09:50:00,32.76,32.88,32.75,32.85,32300.0,29.8312,29.9405,29.8221,29.9132,32300.0
2013-03-20 10:00:00,32.85,32.88,32.82,32.86,61100.0,29.9132,29.9405,29.8859,29.9223,61100.0
2013-03-20 10:10:00,32.87,32.87,32.76,32.8,53900.0,29.9314,29.9314,29.8312,29.8677,53900.0
2013-03-20 10:20:00,32.8,32.85,32.8,32.84,89300.0,29.8677,29.9132,29.8677,29.9041,89300.0
2013-03-20 10:30:00,32.84,32.9,32.82,32.83,49600.0,29.9041,29.9587,29.8859,29.895,49600.0
2013-03-20 10:40:00,32.82,32.88,32.81,32.87,61300.0,29.8859,29.9405,29.8768,29.9314,61300.0
2013-03-20 10:50:00,32.87,32.9,32.86,32.89,52900.0,29.9314,29.9587,29.9223,29.9496,52900.0
2013-03-20 11:00:00,32.9,32.9,32.88,32.89,40000.0,29.9587,29.9587,29.9405,29.9496,40000.0
2013-03-20 11:10:00,32.89,32.89,32.83,32.83,29600.0,29.9496,29.9496,29.895,29.895,29600.0
2013-03-20 11:20:00,32.83,32.83,32.73,32.76,145000.0,29.895,29.895,29.8039,29.8312,145000.0
2013-03-20 11:30:00,32.78,32.78,32.73,32.73,8100.0,29.8494,29.8494,29.8039,29.8039,8100.0
2013-03-20 11:40:00,32.74,32.78,32.73,32.77,6200.0,29.813,29.8494,29.8039,29.8403,6200.0
2013-03-20 11:50:00,32.76,32.76,32.71,32.75,12500.0,29.8312,29.8312,29.7857,29.8221,12500.0
2013-03-20 12:00:00,32.75,32.75,32.69,32.74,15900.0,29.8221,29.8221,29.7675,29.813,15900.0
2013-03-20 12:10:00,32.73,32.73,32.55,32.66,67800.0,29.8039,29.8039,29.64,29.7402,67800.0
2013-03-20 12:20:00,32.66,32.72,32.64,32.7,9900.0,29.7402,29.7948,29.722,29.7766,9900.0
2013-03-20 12:30:00,32.72,32.75,32.7,32.71,6400.0,29.7948,29.8221,29.7766,29.7857,6400.0
2013-03-20 12:40:00,32.71,32.72,32.65,32.66,12200.0,29.7857,29.7948,29.7311,29.7402,12200.0
2013-03-20 12:50:00,32.66,32.69,32.65,32.69,9700.0,29.7402,29.7675,29.7311,29.7675,9700.0
2013-03-20 13:00:00,32.7,32.73,32.7,32.73,5400.0,29.7766,29.8039,29.7766,29.8039,5400.0
2013-03-20 13:10:00,32.73,32.78,32.71,32.77,10400.0,29.8039,29.8494,29.7857,29.8403,10400.0
2013-03-20 13:20:00,32.77,32.8,32.75,32.8,7600.0,29.8403,29.8677,29.8221,29.8677,7600.0
2013-03-20 13:30:00,32.8,32.8,32.79,32.8,9600.0,29.8677,29.8677,29.8585,29.8677,9600.0
2013-03-20 13:40:00,32.8,32.88,32.79,32.88,14600.0,29.8677,29.9405,29.8585,29.9405,14600.0
2013-03-20 13:50:00,32.88,33.06,32.87,33.05,51500.0,29.9405,30.1044,29.9314,30.0953,51500.0
2013-03-20 14:00:00,33.04,33.27,33.0,33.15,35400.0,30.0862,30.2956,30.0498,30.1864,35400.0
2013-03-20 14:10:00,33.16,33.23,33.05,33.18,30700.0,30.1955,30.2592,30.0953,30.2137,30700.0
2013-03-20 14:20:00,33.19,33.34,33.15,33.18,42400.0,30.2228,30.3594,30.1864,30.2137,42400.0
2013-03-20 14:30:00,33.16,33.34,33.16,33.33,37600.0,30.1955,30.3594,30.1955,30.3503,37600.0
2013-03-20 14:40:00,33.34,33.45,33.3,33.45,44000.0,30.3594,30.4595,30.323,30.4595,44000.0
2013-03-20 14:50:00,33.43,33.46,33.25,33.25,17700.0,30.4413,30.4687,30.2774,30.2774,17700.0
2013-03-20 15:00:00,33.26,33.3,33.25,33.3,19200.0,30.2865,30.323,30.2774,30.323,19200.0
2013-03-20 15:10:00,33.3,33.3,33.26,33.29,10000.0,30.323,30.323,30.2865,30.3138,10000.0
2013-03-20 15:20:00,33.28,33.49,33.27,33.46,82400.0,30.3047,30.496,30.2956,30.4687,82400.0
2013-03-20 15:30:00,33.48,33.48,33.41,33.41,54300.0,30.4869,30.4869,30.4231,30.4231,54300.0
2013-03-20 15:40:00,33.39,33.4,33.33,33.39,115900.0,30.4049,30.414,30.3503,30.4049,115900.0
2013-03-20 15:50:00,33.39,33.54,33.37,33.52,138700.0,30.4049,30.5415,30.3867,30.5233,138700.0
2013-03-21 09:30:00,33.9,34.0,33.77,33.95,37100.0,30.8693,30.9604,30.7509,30.9148,37100.0
2013-03-21 09:40:00,33.95,33.95,33.6,33.62,31800.0,30.9148,30.9148,30.5961,30.6143,31800.0
2013-03-21 09:50:00,33.67,33.75,33.62,33.69,13000.0,30.6599,30.7327,30.6143,30.6781,13000.0
2013-03-21 10:00:00,33.67,33.68,33.62,33.62,7500.0,30.6599,30.669,30.6143,30.6143,7500.0
2013-03-21 10:10:00,33.61,33.66,33.6,33.61,6200.0,30.6052,30.6508,30.5961,30.6052,6200.0
2013-03-21 10:20:00,33.6,33.62,33.55,33.62,2100.0,30.5961,30.6143,30.5506,30.6143,2100.0
2013-03-21 10:30:00,33.61,33.64,33.61,33.64,1900.0,30.6052,30.6326,30.6052,30.6326,1900.0
2013-03-21 10:40:00,33.63,33.65,33.6,33.62,9600.0,30.6235,30.6417,30.5961,30.6143,9600.0
2013-03-21 10:50:00,33.63,33.65,33.61,33.65,6900.0,30.6235,30.6417,30.6052,30.6417,6900.0
2013-03-21 11:00:00,33.65,33.65,33.64,33.64,8400.0,30.6417,30.6417,30.6326,30.6326,8400.0
2013-03-21 11:10:00,33.65,33.65,33.61,33.63,10500.0,30.6417,30.6417,30.6052,30.6235,10500.0
2013-03-21 11:20:00,33.64,33.7,33.64,33.69,13800.0,30.6326,30.6872,30.6326,30.6781,13800.0
2013-03-21 11:30:00,33.69,33.7,33.6,33.61,16100.0,30.6781,30.6872,30.5961,30.6052,16100.0
2013-03-21 11:40:00,33.62,33.67,33.59,33.63,14500.0,30.6143,30.6599,30.587,30.6235,14500.0
2013-03-21 11:50:00,33.65,33.7,33.64,33.7,7500.0,30.6417,30.6872,30.6326,30.6872,7500.0
2013-03-21 12:00:00,33.69,33.72,33.68,33.71,16300.0,30.6781,30.7054,30.669,30.6963,16300.0
2013-03-21 12:10:00,33.71,33.71,33.67,33.67,13000.0,30.6963,30.6963,30.6599,30.6599,13000.0
2013-03-21 12:20:00,33.67,33.67,33.63,33.63,3700.0,30.6599,30.6599,30.6235,30.6235,3700.0
2013-03-21 12:30:00,33.63,33.63,33.59,33.63,6700.0,30.6235,30.6235,30.587,30.6235,6700.0
2013-03-21 12:40:00,33.63,33.65,33.63,33.64,6400.0,30.6235,30.6417,30.6235,30.6326,6400.0
2013-03-21 12:50:00,33.65,33.66,33.65,33.65,6200.0,30.6417,30.6508,30.6417,30.6417,6200.0
2013-03-21 13:00:00,33.65,33.66,33.62,33.63,10700.0,30.6417,30.6508,30.6143,30.6235,10700.0
2013-03-21 13:10:00,33.63,33.64,33.62,33.62,4900.0,30.6235,30.6326,30.6143,30.6143,4900.0
2013-03-21 13:20:00,33.63,33.63,33.56,33.59,9100.0,30.6235,30.6235,30.5597,30.587,9100.0
2013-03-21 13:30:00,33.58,33.6,33.56,33.59,7800.0,30.5779,30.5961,30.5597,30.587,7800.0
2013-03-21 13:40:00,33.59,33.61,33.58,33.59,7500.0,30.587,30.6052,30.5779,30.587,7500.0
2013-03-21 13:50:00,33.6,33.6,33.51,33.52,8500.0,30.5961,30.5961,30.5142,30.5233,8500.0
2013-03-21 14:00:00,33.51,33.51,33.29,33.34,18000.0,30.5142,30.5142,30.3138,30.3594,18000.0
2013-03-21 14:10:00,33.37,33.4,33.33,33.4,19700.0,30.3867,30.414,30.3503,30.414,19700.0
2013-03-21 14:20:00,33.38,33.57,33.38,33.52,12400.0,30.3958,30.5688,30.3958,30.5233,12400.0
2013-03-21 14:30:00,33.52,33.52,33.42,33.47,10900.0,30.5233,30.5233,30.4322,30.4778,10900.0
2013-03-21 14:40:00,33.47,33.51,33.43,33.45,7500.0,30.4778,30.5142,30.4413,30.4595,7500.0
2013-03-21 14:50:00,33.44,33.44,33.38,33.38,10400.0,30.4504,30.4504,30.3958,30.3958,10400.0
2013-03-21 15:00:00,33.38,33.5,33.38,33.43,10300.0,30.3958,30.5051,30.3958,30.4413,10300.0
2013-03-21 15:10:00,33.43,33.46,33.36,33.37,9500.0,30.4413,30.4687,30.3776,30.3867,9500.0
2013-03-21 15:20:00,33.37,33.52,33.37,33.52,17400.0,30.3867,30.5233,30.3867,30.5233,17400.0
2013-03-21 15:30:00,33.52,33.56,33.47,33.51,27500.0,30.5233,30.5597,30.4778,30.5142,27500.0
2013-03-21 15:40:00,33.52,33.52,33.44,33.44,28400.0,30.5233,30.5233,30.4504,30.4504,28400.0
2013-03-21 15:50:00,33.45,33.49,33.44,33.46,33900.0,30.4595,30.496,30.4504,30.4687,33900.0
2013-03-22 09:30:00,33.55,33.75,33.55,33.66,12400.0,30.5506,30.7327,30.5506,30.6508,12400.0
2013-03-22 09:40:00,33.71,33.71,33.46,33.53,18900.0,30.6963,30.6963,30.4687,30.5324,18900.0
2013-03-22 09:50:00,33.51,33.58,33.47,33.48,12000.0,30.5142,30.5779,30.4778,30.4869,12000.0
2013-03-22 10:00:00,33.49,33.52,33.39,33.48,105200.0,30.496,30.5233,30.4049,30.4869,105200.0
2013-03-22 10:10:00,33.49,33.49,33.31,33.33,19700.0,30.496,30.496,30.3321,30.3503,19700.0
2013-03-22 10:20:00,33.35,33.38,33.27,33.29,15500.0,30.3685,30.3958,30.2956,30.3138,15500.0
2013-03-22 10:30:00,33.3,33.31,33.27,33.27,5400.0,30.323,30.3321,30.2956,30.2956,5400.0
2013-03-22 10:40:00,33.29,33.31,33.28,33.29,3600.0,30.3138,30.3321,30.3047,30.3138,3600.0
2013-03-22 10:50:00,33.27,33.3,33.27,33.29,4300.0,30.2956,30.323,30.2956,30.3138,4300.0
2013-03-22 11:00:00,33.3,33.32,33.28,33.3,22000.0,30.323,30.3412,30.3047,30.323,22000.0
2013-03-22 11:10:00,33.28,33.29,33.11,33.2,15900.0,30.3047,30.3138,30.1499,30.2319,15900.0
2013-03-22 11:20:00,33.23,33.25,33.14,33.23,24700.0,30.2592,30.2774,30.1773,30.2592,24700.0
2013-03-22 11:30:00,33.22,33.25,33.2,33.23,7400.0,30.2501,30.2774,30.2319,30.2592,7400.0
2013-03-22 11:40:00,33.24,33.25,33.2,33.21,13600.0,30.2683,30.2774,30.2319,30.241,13600.0
2013-03-22 11:50:00,33.21,33.26,33.18,33.2,61800.0,30.241,30.2865,30.2137,30.2319,61800.0
2013-03-22 12:00:00,33.19,33.2,33.01,33.04,25700.0,30.2228,30.2319,30.0589,30.0862,25700.0
2013-03-22 12:10:00,33.04,33.06,32.84,32.88,24100.0,30.0862,30.1044,29.9041,29.9405,24100.0
2013-03-22 12:20:00,32.88,32.9,32.73,32.86,60300.0,29.9405,29.9587,29.8039,29.9223,60300.0
2013-03-22 12:30:00,32.88,32.9,32.81,32.9,24200.0,29.9405,29.9587,29.8768,29.9587,24200.0
2013-03-22 12:40:00,32.9,32.9,32.85,32.9,17700.0,29.9587,29.9587,29.9132,29.9587,17700.0
2013-03-22 12:50:00,32.92,33.16,32.91,33.16,15500.0,29.9769,30.1955,29.9678,30.1955,15500.0
2013-03-22 13:00:00,33.16,33.25,33.16,33.22,18900.0,30.1955,30.2774,30.1955,30.2501,18900.0
2013-03-22 13:10:00,33.22,33.26,33.09,33.16,11800.0,30.2501,30.2865,30.1317,30.1955,11800.0
2013-03-22 13:20:00,33.19,33.2,33.12,33.17,8600.0,30.2228,30.2319,30.159,30.2046,8600.0
2013-03-22 13:30:00,33.18,33.2,33.03,33.04,13100.0,30.2137,30.2319,30.0771,30.0862,13100.0
2013-03-22 13:40:00,33.07,33.15,33.02,33.1,7600.0,30.1135,30.1864,30.068,30.1408,7600.0
2013-03-22 13:50:00,33.07,33.11,33.0,33.01,15700.0,30.1135,30.1499,30.0498,30.0589,15700.0
2013-03-22 14:00:00,33.05,33.09,33.05,33.09,9400.0,30.0953,30.1317,30.0953,30.1317,9400.0
2013-03-22 14:10:00,33.11,33.15,33.02,33.03,10100.0,30.1499,30.1864,30.068,30.0771,10100.0
2013-03-22 14:20:00,33.02,33.03,32.94,32.99,12100.0,30.068,30.0771,29.9951,30.0407,12100.0
2013-03-22 14:30:00,32.98,32.99,32.94,32.97,9300.0,30.0316,30.0407,29.9951,30.0225,9300.0
2013-03-22 14:40:00,32.98,33.06,32.98,33.04,9100.0,30.0316,30.1044,30.0316,30.0862,9100.0
2013-03-22 14:50:00,33.03,33.05,33.0,33.04,12000.0,30.0771,30.0953,30.0498,30.0862,12000.0
2013-03-22 15:00:00,33.04,33.13,33.03,33.13,5000.0,30.0862,30.1682,30.0771,30.1682,5000.0
2013-03-22 15:10:00,33.13,33.22,33.12,33.19,22800.0,30.1682,30.2501,30.159,30.2228,22800.0
2013-03-22 15:20:00,33.17,33.17,33.1,33.13,6300.0,30.2046,30.2046,30.1408,30.1682,6300.0
2013-03-22 15:30:00,33.14,33.14,33.11,33.12,6400.0,30.1773,30.1773,30.1499,30.159,6400.0
2013-03-22 15:40:00,33.12,33.2,33.12,33.12,15700.0,30.159,30.2319,30.159,30.159,15700.0
2013-03-22 15:50:00,33.13,33.13,33.07,33.13,26400.0,30.1682,30.1682,30.1135,30.1682,26400.0
2013-03-25 09:30:00,33.48,33.48,33.34,33.4,13500.0,30.4869,30.4869,30.3594,30.414,13500.0
2013-03-25 09:40:00,33.36,33.43,33.27,33.32,7300.0,30.3776,30.4413,30.2956,30.3412,7300.0
2013-03-25 09:50:00,33.36,33.37,33.25,33.27,8700.0,30.3776,30.3867,30.2774,30.2956,8700.0
2013-03-25 10:00:00,33.27,33.3,33.13,33.19,14500.0,30.2956,30.323,30.1682,30.2228,14500.0
2013-03-25 10:10:00,33.16,33.18,32.91,32.91,32200.0,30.1955,30.2137,29.9678,29.9678,32200.0
2013-03-25 10:20:00,32.92,32.92,32.75,32.79,33400.0,29.9769,29.9769,29.8221,29.8585,33400.0
2013-03-25 10:30:00,32.8,32.91,32.78,32.86,86100.0,29.8677,29.9678,29.8494,29.9223,86100.0
2013-03-25 10:40:00,32.86,32.95,32.81,32.88,84300.0,29.9223,30.0042,29.8768,29.9405,84300.0
2013-03-25 10:50:00,32.88,33.13,32.88,32.91,31200.0,29.9405,30.1682,29.9405,29.9678,31200.0
2013-03-25 11:00:00,32.95,32.95,32.81,32.84,30700.0,30.0042,30.0042,29.8768,29.9041,30700.0
2013-03-25 11:10:00,32.81,32.82,32.57,32.57,31600.0,29.8768,29.8859,29.6582,29.6582,31600.0
2013-03-25 11:20:00,32.57,32.66,32.51,32.56,24500.0,29.6582,29.7402,29.6036,29.6491,24500.0
2013-03-25 11:30:00,32.55,32.68,32.55,32.61,20200.0,29.64,29.7584,29.64,29.6946,20200.0
2013-03-25 11:40:00,32.61,32.77,32.61,32.76,24700.0,29.6946,29.8403,29.6946,29.8312,24700.0
2013-03-25 11:50:00,32.78,32.79,32.72,32.76,13400.0,29.8494,29.8585,29.7948,29.8312,13400.0
2013-03-25 12:00:00,32.76,32.88,32.75,32.84,20400.0,29.8312,29.9405,29.8221,29.9041,20400.0
2013-03-25 12:10:00,32.84,32.85,32.67,32.67,15400.0,29.9041,29.9132,29.7493,29.7493,15400.0
2013-03-25 12:20:00,32.67,32.71,32.57,32.68,16500.0,29.7493,29.7857,29.6582,29.7584,16500.0
2013-03-25 12:30:00,32.67,32.68,32.63,32.65,15900.0,29.7493,29.7584,29.7129,29.7311,15900.0
2013-03-25 12:40:00,32.66,32.7,32.66,32.7,5000.0,29.7402,29.7766,29.7402,29.7766,5000.0
2013-03-25 12:50:00,32.7,32.7,32.64,32.68,15400.0,29.7766,29.7766,29.722,29.7584,15400.0
2013-03-25 13:00:00,32.68,32.68,32.61,32.61,16300.0,29.7584,29.7584,29.6946,29.6946,16300.0
2013-03-25 13:10:00,32.61,32.61,32.5,32.51,50200.0,29.6946,29.6946,29.5945,29.6036,50200.0
2013-03-25 13:20:00,32.51,32.63,32.51,32.52,35300.0,29.6036,29.7129,29.6036,29.6127,35300.0
2013-03-25 13:30:00,32.51,32.52,32.35,32.35,47900.0,29.6036,29.6127,29.4579,29.4579,47900.0
2013-03-25 13:40:00,32.35,32.43,32.25,32.43,34300.0,29.4579,29.5307,29.3668,29.5307,34300.0
2013-03-25 13:50:00,32.47,32.54,32.43,32.5,24300.0,29.5672,29.6309,29.5307,29.5945,24300.0
2013-03-25 14:00:00,32.5,32.62,32.48,32.6,31600.0,29.5945,29.7037,29.5763,29.6855,31600.0
2013-03-25 14:10:00,32.61,32.66,32.59,32.66,29100.0,29.6946,29.7402,29.6764,29.7402,29100.0
2013-03-25 14:20:00,32.66,32.7,32.58,32.59,19700.0,29.7402,29.7766,29.6673,29.6764,19700.0
2013-03-25 14:30:00,32.6,32.68,32.59,32.62,15400.0,29.6855,29.7584,29.6764,29.7037,15400.0
2013-03-25 14:40:00,32.62,32.65,32.59,32.61,13800.0,29.7037,29.7311,29.6764,29.6946,13800.0
2013-03-25 14:50:00,32.6,32.61,32.59,32.61,13900.0,29.6855,29.6946,29.6764,29.6946,13900.0
2013-03-25 15:00:00,32.6,32.61,32.41,32.44,33400.0,29.6855,29.6946,29.5125,29.5398,33400.0
2013-03-25 15:10:00,32.44,32.58,32.44,32.47,54000.0,29.5398,29.6673,29.5398,29.5672,54000.0
2013-03-25 15:20:00,32.48,32.54,32.46,32.48,52200.0,29.5763,29.6309,29.5581,29.5763,52200.0
2013-03-25 15:30:00,32.48,32.52,32.4,32.49,63600.0,29.5763,29.6127,29.5034,29.5854,63600.0
2013-03-25 15:40:00,32.49,32.52,32.44,32.46,65600.0,29.5854,29.6127,29.5398,29.5581,65600.0
2013-03-25 15:50:00,32.46,32.48,32.44,32.46,95900.0,29.5581,29.5763,29.5398,29.5581,95900.0
2013-03-26 09:30:00,32.73,32.79,32.46,32.59,35200.0,29.8039,29.8585,29.5581,29.6764,35200.0
2013-03-26 09:40:00,32.59,32.61,32.47,32.48,31600.0,29.6764,29.6946,29.5672,29.5763,31600.0
2013-03-26 09:50:00,32.47,32.5,32.43,32.49,17300.0,29.5672,29.5945,29.5307,29.5854,17300.0
2013-03-26 10:00:00,32.48,32.49,32.37,32.45,32400.0,29.5763,29.5854,29.4761,29.5489,32400.0
2013-03-26 10:10:00,32.43,32.5,32.41,32.45,36100.0,29.5307,29.5945,29.5125,29.5489,36100.0
2013-03-26 10:20:00,32.45,32.46,32.37,32.46,31500.0,29.5489,29.5581,29.4761,29.5581,31500.0
2013-03-26 10:30:00,32.45,32.46,32.3,32.39,26200.0,29.5489,29.5581,29.4124,29.4943,26200.0
2013-03-26 10:40:00,32.39,32.47,32.39,32.45,26800.0,29.4943,29.5672,29.4943,29.5489,26800.0
2013-03-26 10:50:00,32.44,32.48,32.44,32.46,24200.0,29.5398,29.5763,29.5398,29.5581,24200.0
2013-03-26 11:00:00,32.44,32.47,32.42,32.42,12100.0,29.5398,29.5672,29.5216,29.5216,12100.0
2013-03-26 11:10:00,32.42,32.44,32.42,32.44,8000.0,29.5216,29.5398,29.5216,29.5398,8000.0
2013-03-26 11:20:00,32.44,32.44,32.26,32.29,34300.0,29.5398,29.5398,29.3759,29.4032,34300.0
2013-03-26 11:30:00,32.29,32.34,32.26,32.34,24500.0,29.4032,29.4488,29.3759,29.4488,24500.0
2013-03-26 11:40:00,32.33,32.33,32.28,32.29,10900.0,29.4397,29.4397,29.3941,29.4032,10900.0
2013-03-26 11:50:00,32.28,32.29,32.27,32.28,16900.0,29.3941,29.4032,29.385,29.3941,16900.0
2013-03-26 12:00:00,32.28,32.3,32.27,32.3,10500.0,29.3941,29.4124,29.385,29.4124,10500.0
2013-03-26 12:10:00,32.3,32.31,32.12,32.12,78200.0,29.4124,29.4215,29.2484,29.2484,78200.0
2013-03-26 12:20:00,32.13,32.13,32.06,32.07,35400.0,29.2576,29.2576,29.1938,29.2029,35400.0
2013-03-26 12:30:00,32.08,32.08,32.0,32.05,63100.0,29.212,29.212,29.1392,29.1847,63100.0
2013-03-26 12:40:00,32.04,32.15,32.02,32.12,11200.0,29.1756,29.2758,29.1574,29.2484,11200.0
2013-03-26 12:50:00,32.12,32.19,32.12,32.18,11200.0,29.2484,29.3122,29.2484,29.3031,11200.0
2013-03-26 13:00:00,32.16,32.2,32.16,32.2,5000.0,29.2849,29.3213,29.2849,29.3213,5000.0
2013-03-26 13:10:00,32.19,32.2,32.19,32.2,5900.0,29.3122,29.3213,29.3122,29.3213,5900.0
2013-03-26 13:20:00,32.2,32.25,32.12,32.18,35100.0,29.3213,29.3668,29.2484,29.3031,35100.0
2013-03-26 13:30:00,32.19,32.22,32.18,32.21,11100.0,29.3122,29.3395,29.3031,29.3304,11100.0
2013-03-26 13:40:00,32.21,32.31,32.21,32.3,18500.0,29.3304,29.4215,29.3304,29.4124,18500.0
2013-03-26 13:50:00,32.3,32.3,32.2,32.22,15500.0,29.4124,29.4124,29.3213,29.3395,15500.0
2013-03-26 14:00:00,32.21,32.29,32.21,32.29,48400.0,29.3304,29.4032,29.3304,29.4032,48400.0
2013-03-26 14:10:00,32.29,32.37,32.29,32.34,37800.0,29.4032,29.4761,29.4032,29.4488,37800.0
2013-03-26 14:20:00,32.33,32.36,32.32,32.34,37100.0,29.4397,29.467,29.4306,29.4488,37100.0
2013-03-26 14:30:00,32.34,32.35,32.28,32.29,12600.0,29.4488,29.4579,29.3941,29.4032,12600.0
2013-03-26 14:40:00,32.28,32.31,32.27,32.3,11200.0,29.3941,29.4215,29.385,29.4124,11200.0
2013-03-26 14:50:00,32.32,32.36,32.3,32.35,26400.0,29.4306,29.467,29.4124,29.4579,26400.0
2013-03-26 15:00:00,32.34,32.38,32.32,32.36,32900.0,29.4488,29.4852,29.4306,29.467,32900.0
2013-03-26 15:10:00,32.34,32.49,32.34,32.48,46500.0,29.4488,29.5854,29.4488,29.5763,46500.0
2013-03-26 15:20:00,32.48,32.5,32.42,32.5,44300.0,29.5763,29.5945,29.5216,29.5945,44300.0
2013-03-26 15:30:00,32.49,32.63,32.45,32.57,105600.0,29.5854,29.7129,29.5489,29.6582,105600.0
2013-03-26 15:40:00,32.57,32.64,32.54,32.61,67600.0,29.6582,29.722,29.6309,29.6946,67600.0
2013-03-26 15:50:00,32.61,32.67,32.51,32.52,176400.0,29.6946,29.7493,29.6036,29.6127,176400.0
2013-03-27 09:30:00,32.38,32.38,32.08,32.08,26400.0,29.4852,29.4852,29.212,29.212,26400.0
2013-03-27 09:40:00,32.08,32.2,32.06,32.14,21400.0,29.212,29.3213,29.1938,29.2667,21400.0
2013-03-27 09:50:00,32.13,32.2,32.13,32.16,6700.0,29.2576,29.3213,29.2576,29.2849,6700.0
2013-03-27 10:00:00,32.17,32.2,32.14,32.16,36100.0,29.294,29.3213,29.2667,29.2849,36100.0
2013-03-27 10:10:00,32.18,32.18,32.12,32.15,28400.0,29.3031,29.3031,29.2484,29.2758,28400.0
2013-03-27 10:20:00,32.15,32.24,32.15,32.23,9300.0,29.2758,29.3577,29.2758,29.3486,9300.0
2013-03-27 10:30:00,32.24,32.31,32.24,32.25,8400.0,29.3577,29.4215,29.3577,29.3668,8400.0
2013-03-27 10:40:00,32.27,32.38,32.27,32.38,8300.0,29.385,29.4852,29.385,29.4852,8300.0
2013-03-27 10:50:00,32.39,32.45,32.38,32.39,8400.0,29.4943,29.5489,29.4852,29.4943,8400.0
2013-03-27 11:00:00,32.39,32.4,32.34,32.39,32200.0,29.4943,29.5034,29.4488,29.4943,32200.0
2013-03-27 11:10:00,32.38,32.39,32.29,32.3,72200.0,29.4852,29.4943,29.4032,29.4124,72200.0
2013-03-27 11:20:00,32.3,32.49,32.29,32.48,48900.0,29.4124,29.5854,29.4032,29.5763,48900.0
2013-03-27 11:30:00,32.48,32.54,32.38,32.39,37300.0,29.5763,29.6309,29.4852,29.4943,37300.0
2013-03-27 11:40:00,32.4,32.52,32.38,32.46,18800.0,29.5034,29.6127,29.4852,29.5581,18800.0
2013-03-27 11:50:00,32.45,32.48,32.45,32.48,8100.0,29.5489,29.5763,29.5489,29.5763,8100.0
2013-03-27 12:00:00,32.48,32.48,32.37,32.43,12900.0,29.5763,29.5763,29.4761,29.5307,12900.0
2013-03-27 12:10:00,32.42,32.42,32.35,32.4,8900.0,29.5216,29.5216,29.4579,29.5034,8900.0
2013-03-27 12:20:00,32.39,32.48,32.39,32.47,14300.0,29.4943,29.5763,29.4943,29.5672,14300.0
2013-03-27 12:30:00,32.47,32.69,32.47,32.65,54900.0,29.5672,29.7675,29.5672,29.7311,54900.0
2013-03-27 12:40:00,32.66,32.67,32.55,32.67,72600.0,29.7402,29.7493,29.64,29.7493,72600.0
2013-03-27 12:50:00,32.65,32.81,32.65,32.79,82500.0,29.7311,29.8768,29.7311,29.8585,82500.0
2013-03-27 13:00:00,32.81,32.82,32.7,32.77,39700.0,29.8768,29.8859,29.7766,29.8403,39700.0
2013-03-27 13:10:00,32.77,32.78,32.72,32.74,32800.0,29.8403,29.8494,29.7948,29.813,32800.0
2013-03-27 13:20:00,32.74,32.88,32.73,32.78,20100.0,29.813,29.9405,29.8039,29.8494,20100.0
2013-03-27 13:30:00,32.79,32.8,32.74,32.76,26600.0,29.8585,29.8677,29.813,29.8312,26600.0
2013-03-27 13:40:00,32.76,32.84,32.75,32.77,32800.0,29.8312,29.9041,29.8221,29.8403,32800.0
2013-03-27 13:50:00,32.79,32.82,32.66,32.75,33300.0,29.8585,29.8859,29.7402,29.8221,33300.0
2013-03-27 14:00:00,32.76,32.8,32.69,32.77,25900.0,29.8312,29.8677,29.7675,29.8403,25900.0
2013-03-27 14:10:00,32.77,32.81,32.76,32.77,22200.0,29.8403,29.8768,29.8312,29.8403,22200.0
2013-03-27 14:20:00,32.78,32.78,32.77,32.78,12400.0,29.8494,29.8494,29.8403,29.8494,12400.0
2013-03-27 14:30:00,32.78,32.81,32.76,32.77,47900.0,29.8494,29.8768,29.8312,29.8403,47900.0
2013-03-27 14:40:00,32.76,32.8,32.76,32.78,51600.0,29.8312,29.8677,29.8312,29.8494,51600.0
2013-03-27 14:50:00,32.78,32.81,32.74,32.8,66800.0,29.8494,29.8768,29.813,29.8677,66800.0
2013-03-27 15:00:00,32.8,32.81,32.79,32.8,62100.0,29.8677,29.8768,29.8585,29.8677,62100.0
2013-03-27 15:10:00,32.8,32.89,32.79,32.83,58700.0,29.8677,29.9496,29.8585,29.895,58700.0
2013-03-27 15:20:00,32.83,32.83,32.76,32.8,70200.0,29.895,29.895,29.8312,29.8677,70200.0
2013-03-27 15:30:00,32.8,32.84,32.79,32.84,41100.0,29.8677,29.9041,29.8585,29.9041,41100.0
2013-03-27 15:40:00,32.84,32.84,32.78,32.78,61500.0,29.9041,29.9041,29.8494,29.8494,61500.0
2013-03-27 15:50:00,32.79,32.81,32.73,32.77,131500.0,29.8585,29.8768,29.8039,29.8403,131500.0
2013-03-28 09:30:00,32.85,33.14,32.63,33.05,191900.0,29.9132,30.1773,29.7129,30.0953,191900.0
2013-03-28 09:40:00,33.05,33.1,33.0,33.02,78700.0,30.0953,30.1408,30.0498,30.068,78700.0
2013-03-28 09:50:00,33.02,33.19,33.0,33.18,64000.0,30.068,30.2228,30.0498,30.2137,64000.0
2013-03-28 10:00:00,33.18,33.24,33.15,33.21,103300.0,30.2137,30.2683,30.1864,30.241,103300.0
2013-03-28 10:10:00,33.23,33.24,33.2,33.2,22600.0,30.2592,30.2683,30.2319,30.2319,22600.0
2013-03-28 10:20:00,33.2,33.21,33.11,33.12,46400.0,30.2319,30.241,30.1499,30.159,46400.0
2013-03-28 10:30:00,33.12,33.2,33.12,33.2,31400.0,30.159,30.2319,30.159,30.2319,31400.0
2013-03-28 10:40:00,33.2,33.31,33.19,33.21,57300.0,30.2319,30.3321,30.2228,30.241,57300.0
2013-03-28 10:50:00,33.2,33.25,33.2,33.2,56900.0,30.2319,30.2774,30.2319,30.2319,56900.0
2013-03-28 11:00:00,33.2,33.21,32.92,32.92,44700.0,30.2319,30.241,29.9769,29.9769,44700.0
2013-03-28 11:10:00,32.95,33.05,32.9,33.04,35300.0,30.0042,30.0953,29.9587,30.0862,35300.0
2013-03-28 11:20:00,33.04,33.04,32.73,32.85,68700.0,30.0862,30.0862,29.8039,29.9132,68700.0
2013-03-28 11:30:00,32.86,32.99,32.76,32.96,54500.0,29.9223,30.0407,29.8312,30.0134,54500.0
2013-03-28 11:40:00,32.96,33.05,32.93,33.04,39600.0,30.0134,30.0953,29.986,30.0862,39600.0
2013-03-28 11:50:00,33.02,33.09,33.01,33.07,42600.0,30.068,30.1317,30.0589,30.1135,42600.0
2013-03-28 12:00:00,33.07,33.21,33.07,33.2,64900.0,30.1135,30.241,30.1135,30.2319,64900.0
2013-03-28 12:10:00,33.19,33.2,33.1,33.15,55600.0,30.2228,30.2319,30.1408,30.1864,55600.0
2013-03-28 12:20:00,33.16,33.19,33.1,33.12,28000.0,30.1955,30.2228,30.1408,30.159,28000.0
2013-03-28 12:30:00,33.13,33.13,33.0,33.06,42400.0,30.1682,30.1682,30.0498,30.1044,42400.0
2013-03-28 12:40:00,33.06,33.16,33.04,33.05,16200.0,30.1044,30.1955,30.0862,30.0953,16200.0
2013-03-28 12:50:00,33.05,33.18,33.05,33.16,27100.0,30.0953,30.2137,30.0953,30.1955,27100.0
2013-03-28 13:00:00,33.16,33.16,33.1,33.13,34300.0,30.1955,30.1955,30.1408,30.1682,34300.0
2013-03-28 13:10:00,33.14,33.14,33.07,33.1,47800.0,30.1773,30.1773,30.1135,30.1408,47800.0
2013-03-28 13:20:00,33.09,33.11,33.06,33.08,42700.0,30.1317,30.1499,30.1044,30.1226,42700.0
2013-03-28 13:30:00,33.07,33.14,33.06,33.08,29700.0,30.1135,30.1773,30.1044,30.1226,29700.0
2013-03-28 13:40:00,33.09,33.3,33.08,33.3,132500.0,30.1317,30.323,30.1226,30.323,132500.0
2013-03-28 13:50:00,33.3,33.45,33.28,33.45,87400.0,30.323,30.4595,30.3047,30.4595,87400.0
2013-03-28 14:00:00,33.44,33.47,33.27,33.31,67900.0,30.4504,30.4778,30.2956,30.3321,67900.0
2013-03-28 14:10:00,33.31,33.42,33.3,33.38,75400.0,30.3321,30.4322,30.323,30.3958,75400.0
2013-03-28 14:20:00,33.36,33.5,33.34,33.39,56200.0,30.3776,30.5051,30.3594,30.4049,56200.0
2013-03-28 14:30:00,33.38,33.39,33.21,33.26,113200.0,30.3958,30.4049,30.241,30.2865,113200.0
2013-03-28 14:40:00,33.26,33.34,33.25,33.33,68800.0,30.2865,30.3594,30.2774,30.3503,68800.0
2013-03-28 14:50:00,33.32,33.46,33.27,33.33,65900.0,30.3412,30.4687,30.2956,30.3503,65900.0
2013-03-28 15:00:00,33.33,33.35,33.25,33.26,69500.0,30.3503,30.3685,30.2774,30.2865,69500.0
2013-03-28 15:10:00,33.27,33.3,33.22,33.29,65500.0,30.2956,30.323,30.2501,30.3138,65500.0
2013-03-28 15:20:00,33.29,33.4,33.28,33.37,111900.0,30.3138,30.414,30.3047,30.3867,111900.0
2013-03-28 15:30:00,33.38,33.4,33.1,33.14,166400.0,30.3958,30.414,30.1408,30.1773,166400.0
2013-03-28 15:40:00,33.11,33.21,33.03,33.08,155800.0,30.1499,30.241,30.0771,30.1226,155800.0
2013-03-28 15:50:00,33.07,33.43,33.07,33.38,767400.0,30.1135,30.4413,30.1135,30.3958,767400.0
2013-04-01 09:30:00,33.42,33.59,33.37,33.37,34400.0,30.4322,30.587,30.3867,30.3867,34400.0
2013-04-01 09:40:00,33.38,33.4,32.95,32.98,146200.0,30.3958,30.414,30.0042,30.0316,146200.0
2013-04-01 09:50:00,32.96,33.5,32.96,33.29,175300.0,30.0134,30.5051,30.0134,30.3138,175300.0
2013-04-01 10:00:00,33.31,33.35,33.22,33.24,21300.0,30.3321,30.3685,30.2501,30.2683,21300.0
2013-04-01 10:10:00,33.21,33.26,33.12,33.13,17500.0,30.241,30.2865,30.159,30.1682,17500.0
2013-04-01 10:20:00,33.13,33.22,33.1,33.22,16900.0,30.1682,30.2501,30.1408,30.2501,16900.0
2013-04-01 10:30:00,33.21,33.26,33.17,33.26,9900.0,30.241,30.2865,30.2046,30.2865,9900.0
2013-04-01 10:40:00,33.26,33.27,33.11,33.13,13300.0,30.2865,30.2956,30.1499,30.1682,13300.0
2013-04-01 10:50:00,33.14,33.19,33.1,33.12,18200.0,30.1773,30.2228,30.1408,30.159,18200.0
2013-04-01 11:00:00,33.13,33.16,33.1,33.16,18100.0,30.1682,30.1955,30.1408,30.1955,18100.0
2013-04-01 11:10:00,33.16,33.2,33.12,33.15,48700.0,30.1955,30.2319,30.159,30.1864,48700.0
2013-04-01 11:20:00,33.15,33.19,33.14,33.15,19300.0,30.1864,30.2228,30.1773,30.1864,19300.0
2013-04-01 11:30:00,33.15,33.21,33.11,33.18,46500.0,30.1864,30.241,30.1499,30.2137,46500.0
2013-04-01 11:40:00,33.18,33.19,33.1,33.15,30900.0,30.2137,30.2228,30.1408,30.1864,30900.0
2013-04-01 11:50:00,33.13,33.14,33.03,33.06,64700.0,30.1682,30.1773,30.0771,30.1044,64700.0
2013-04-01 12:00:00,33.06,33.12,33.06,33.1,19900.0,30.1044,30.159,30.1044,30.1408,19900.0
2013-04-01 12:10:00,33.1,33.11,33.09,33.1,13100.0,30.1408,30.1499,30.1317,30.1408,13100.0
2013-04-01 12:20:00,33.09,33.09,33.04,33.07,12500.0,30.1317,30.1317,30.0862,30.1135,12500.0
2013-04-01 12:30:00,33.07,33.09,33.05,33.07,8700.0,30.1135,30.1317,30.0953,30.1135,8700.0
2013-04-01 12:40:00,33.07,33.09,33.0,33.02,23100.0,30.1135,30.1317,30.0498,30.068,23100.0
2013-04-01 12:50:00,33.03,33.06,33.0,33.0,13000.0,30.0771,30.1044,30.0498,30.0498,13000.0
2013-04-01 13:00:00,33.0,33.05,32.99,33.04,8200.0,30.0498,30.0953,30.0407,30.0862,8200.0
2013-04-01 13:10:00,33.05,33.06,33.03,33.03,12100.0,30.0953,30.1044,30.0771,30.0771,12100.0
2013-04-01 13:20:00,33.03,33.05,33.03,33.05,9700.0,30.0771,30.0953,30.0771,30.0953,9700.0
2013-04-01 13:30:00,33.04,33.05,33.04,33.05,6100.0,30.0862,30.0953,30.0862,30.0953,6100.0
2013-04-01 13:40:00,33.05,33.08,33.03,33.03,15900.0,30.0953,30.1226,30.0771,30.0771,15900.0
2013-04-01 13:50:00,33.04,33.04,33.0,33.01,11600.0,30.0862,30.0862,30.0498,30.0589,11600.0
2013-04-01 14:00:00,33.02,33.02,33.01,33.02,4100.0,30.068,30.068,30.0589,30.068,4100.0
2013-04-01 14:10:00,33.01,33.02,33.01,33.01,8400.0,30.0589,30.068,30.0589,30.0589,8400.0
2013-04-01 14:20:00,33.0,33.01,32.91,32.91,11200.0,30.0498,30.0589,29.9678,29.9678,11200.0
2013-04-01 14:30:00,32.91,32.92,32.75,32.76,37900.0,29.9678,29.9769,29.8221,29.8312,37900.0
2013-04-01 14:40:00,32.76,32.83,32.72,32.82,22200.0,29.8312,29.895,29.7948,29.8859,22200.0
2013-04-01 14:50:00,32.82,32.93,32.81,32.88,20800.0,29.8859,29.986,29.8768,29.9405,20800.0
2013-04-01 15:00:00,32.88,32.95,32.87,32.89,30900.0,29.9405,30.0042,29.9314,29.9496,30900.0
2013-04-01 15:10:00,32.89,32.93,32.82,32.87,29100.0,29.9496,29.986,29.8859,29.9314,29100.0
2013-04-01 15:20:00,32.87,32.93,32.84,32.88,26800.0,29.9314,29.986,29.9041,29.9405,26800.0
2013-04-01 15:30:00,32.88,32.88,32.69,32.72,70200.0,29.9405,29.9405,29.7675,29.7948,70200.0
2013-04-01 15:40:00,32.72,32.73,32.61,32.62,94300.0,29.7948,29.8039,29.6946,29.7037,94300.0
2013-04-01 15:50:00,32.62,32.67,32.43,32.59,193400.0,29.7037,29.7493,29.5307,29.6764,193400.0
2013-04-02 09:30:00,32.66,32.99,32.66,32.84,25900.0,29.7402,30.0407,29.7402,29.9041,25900.0
2013-04-02 09:40:00,32.9,33.09,32.85,33.08,28500.0,29.9587,30.1317,29.9132,30.1226,28500.0
2013-04-02 09:50:00,33.02,33.13,32.92,33.04,55400.0,30.068,30.1682,29.9769,30.0862,55400.0
2013-04-02 10:00:00,33.04,33.05,32.74,32.91,15300.0,30.0862,30.0953,29.813,29.9678,15300.0
2013-04-02 10:10:00,32.87,33.01,32.87,32.94,17300.0,29.9314,30.0589,29.9314,29.9951,17300.0
2013-04-02 10:20:00,32.94,33.02,32.92,33.0,10600.0,29.9951,30.068,29.9769,30.0498,10600.0
2013-04-02 10:30:00,32.99,33.01,32.95,33.0,8700.0,30.0407,30.0589,30.0042,30.0498,8700.0
2013-04-02 10:40:00,33.01,33.01,32.92,32.93,18100.0,30.0589,30.0589,29.9769,29.986,18100.0
2013-04-02 10:50:00,32.93,32.95,32.92,32.93,5800.0,29.986,30.0042,29.9769,29.986,5800.0
2013-04-02 11:00:00,32.94,32.94,32.87,32.89,14100.0,29.9951,29.9951,29.9314,29.9496,14100.0
2013-04-02 11:10:00,32.91,32.91,32.88,32.9,6400.0,29.9678,29.9678,29.9405,29.9587,6400.0
2013-04-02 11:20:00,32.9,32.91,32.87,32.87,9100.0,29.9587,29.9678,29.9314,29.9314,9100.0
2013-04-02 11:30:00,32.87,32.88,32.84,32.86,12100.0,29.9314,29.9405,29.9041,29.9223,12100.0
2013-04-02 11:40:00,32.86,32.87,32.85,32.86,5200.0,29.9223,29.9314,29.9132,29.9223,5200.0
2013-04-02 11:50:00,32.86,32.91,32.85,32.88,10900.0,29.9223,29.9678,29.9132,29.9405,10900.0
2013-04-02 12:00:00,32.88,32.89,32.85,32.89,20000.0,29.9405,29.9496,29.9132,29.9496,20000.0
2013-04-02 12:10:00,32.89,32.91,32.86,32.86,14600.0,29.9496,29.9678,29.9223,29.9223,14600.0
2013-04-02 12:20:00,32.87,32.87,32.85,32.86,4300.0,29.9314,29.9314,29.9132,29.9223,4300.0
2013-04-02 12:30:00,32.87,32.87,32.78,32.83,6900.0,29.9314,29.9314,29.8494,29.895,6900.0
2013-04-02 12:40:00,32.83,32.85,32.82,32.84,5200.0,29.895,29.9132,29.8859,29.9041,5200.0
2013-04-02 12:50:00,32.84,32.87,32.84,32.87,2700.0,29.9041,29.9314,29.9041,29.9314,2700.0
2013-04-02 13:00:00,32.86,32.89,32.86,32.88,7600.0,29.9223,29.9496,29.9223,29.9405,7600.0
2013-04-02 13:10:00,32.88,32.88,32.81,32.83,7600.0,29.9405,29.9405,29.8768,29.895,7600.0
2013-04-02 13:20:00,32.81,32.83,32.79,32.81,6000.0,29.8768,29.895,29.8585,29.8768,6000.0
2013-04-02 13:30:00,32.8,32.87,32.79,32.85,6500.0,29.8677,29.9314,29.8585,29.9132,6500.0
2013-04-02 13:40:00,32.85,32.85,32.81,32.83,14900.0,29.9132,29.9132,29.8768,29.895,14900.0
2013-04-02 13:50:00,32.83,32.83,32.8,32.82,3700.0,29.895,29.895,29.8677,29.8859,3700.0
2013-04-02 14:00:00,32.82,32.82,32.81,32.82,13000.0,29.8859,29.8859,29.8768,29.8859,13000.0
2013-04-02 14:10:00,32.81,32.84,32.8,32.82,16200.0,29.8768,29.9041,29.8677,29.8859,16200.0
2013-04-02 14:20:00,32.82,32.83,32.76,32.81,18700.0,29.8859,29.895,29.8312,29.8768,18700.0
2013-04-02 14:30:00,32.82,32.82,32.73,32.74,9400.0,29.8859,29.8859,29.8039,29.813,9400.0
2013-04-02 14:40:00,32.73,32.74,32.57,32.57,28600.0,29.8039,29.813,29.6582,29.6582,28600.0
2013-04-02 14:50:00,32.56,32.56,32.5,32.54,21000.0,29.6491,29.6491,29.5945,29.6309,21000.0
2013-04-02 15:00:00,32.54,32.65,32.53,32.62,23900.0,29.6309,29.7311,29.6218,29.7037,23900.0
2013-04-02 15:10:00,32.62,32.65,32.54,32.55,32600.0,29.7037,29.7311,29.6309,29.64,32600.0
2013-04-02 15:20:00,32.55,32.55,32.46,32.54,46000.0,29.64,29.64,29.5581,29.6309,46000.0
2013-04-02 15:30:00,32.52,32.53,32.49,32.52,42200.0,29.6127,29.6218,29.5854,29.6127,42200.0
2013-04-02 15:40:00,32.52,32.52,32.49,32.52,36800.0,29.6127,29.6127,29.5854,29.6127,36800.0
2013-04-02 15:50:00,32.52,32.56,32.51,32.55,64500.0,29.6127,29.6491,29.6036,29.64,64500.0
2013-04-03 09:30:00,32.67,32.76,32.67,32.68,8700.0,29.7493,29.8312,29.7493,29.7584,8700.0
2013-04-03 09:40:00,32.6,32.66,32.5,32.55,7000.0,29.6855,29.7402,29.5945,29.64,7000.0
2013-04-03 09:50:00,32.55,32.55,32.36,32.51,27300.0,29.64,29.64,29.467,29.6036,27300.0
2013-04-03 10:00:00,32.53,32.53,32.39,32.4,7000.0,29.6218,29.6218,29.4943,29.5034,7000.0
2013-04-03 10:10:00,32.41,32.43,32.39,32.43,5800.0,29.5125,29.5307,29.4943,29.5307,5800.0
2013-04-03 10:20:00,32.45,32.58,32.44,32.58,14900.0,29.5489,29.6673,29.5398,29.6673,14900.0
2013-04-03 10:30:00,32.58,32.59,32.39,32.39,49600.0,29.6673,29.6764,29.4943,29.4943,49600.0
2013-04-03 10:40:00,32.41,32.57,32.39,32.57,28500.0,29.5125,29.6582,29.4943,29.6582,28500.0
2013-04-03 10:50:00,32.57,32.59,32.49,32.49,10900.0,29.6582,29.6764,29.5854,29.5854,10900.0
2013-04-03 11:00:00,32.5,32.57,32.45,32.5,12100.0,29.5945,29.6582,29.5489,29.5945,12100.0
2013-04-03 11:10:00,32.5,32.62,32.5,32.57,8300.0,29.5945,29.7037,29.5945,29.6582,8300.0
2013-04-03 11:20:00,32.6,32.62,32.58,32.58,13100.0,29.6855,29.7037,29.6673,29.6673,13100.0
2013-04-03 11:30:00,32.57,32.59,32.55,32.58,10700.0,29.6582,29.6764,29.64,29.6673,10700.0
2013-04-03 11:40:00,32.59,32.65,32.57,32.65,4800.0,29.6764,29.7311,29.6582,29.7311,4800.0
2013-04-03 11:50:00,32.65,32.68,32.58,32.59,15500.0,29.7311,29.7584,29.6673,29.6764,15500.0
2013-04-03 12:00:00,32.6,32.75,32.59,32.73,15300.0,29.6855,29.8221,29.6764,29.8039,15300.0
2013-04-03 12:10:00,32.75,32.87,32.73,32.82,7600.0,29.8221,29.9314,29.8039,29.8859,7600.0
2013-04-03 12:20:00,32.82,32.88,32.82,32.88,3000.0,29.8859,29.9405,29.8859,29.9405,3000.0
2013-04-03 12:30:00,32.86,32.98,32.86,32.96,9700.0,29.9223,30.0316,29.9223,30.0134,9700.0
2013-04-03 12:40:00,32.94,32.98,32.88,32.91,35500.0,29.9951,30.0316,29.9405,29.9678,35500.0
2013-04-03 12:50:00,32.91,32.91,32.71,32.71,13600.0,29.9678,29.9678,29.7857,29.7857,13600.0
2013-04-03 13:00:00,32.71,32.75,32.68,32.69,11300.0,29.7857,29.8221,29.7584,29.7675,11300.0
2013-04-03 13:10:00,32.68,32.69,32.58,32.62,10500.0,29.7584,29.7675,29.6673,29.7037,10500.0
2013-04-03 13:20:00,32.62,32.64,32.55,32.58,6100.0,29.7037,29.722,29.64,29.6673,6100.0
2013-04-03 13:30:00,32.58,32.62,32.45,32.45,9500.0,29.6673,29.7037,29.5489,29.5489,9500.0
2013-04-03 13:40:00,32.41,32.49,32.4,32.49,20600.0,29.5125,29.5854,29.5034,29.5854,20600.0
2013-04-03 13:50:00,32.48,32.49,32.4,32.48,14500.0,29.5763,29.5854,29.5034,29.5763,14500.0
2013-04-03 14:00:00,32.48,32.49,32.4,32.41,15700.0,29.5763,29.5854,29.5034,29.5125,15700.0
2013-04-03 14:10:00,32.41,32.58,32.4,32.58,12900.0,29.5125,29.6673,29.5034,29.6673,12900.0
2013-04-03 14:20:00,32.58,32.64,32.53,32.62,21000.0,29.6673,29.722,29.6218,29.7037,21000.0
2013-04-03 14:30:00,32.61,32.69,32.61,32.65,13800.0,29.6946,29.7675,29.6946,29.7311,13800.0
2013-04-03 14:40:00,32.65,32.71,32.64,32.66,14100.0,29.7311,29.7857,29.722,29.7402,14100.0
2013-04-03 14:50:00,32.67,32.76,32.67,32.73,15500.0,29.7493,29.8312,29.7493,29.8039,15500.0
2013-04-03 15:00:00,32.74,32.84,32.74,32.75,58100.0,29.813,29.9041,29.813,29.8221,58100.0
2013-04-03 15:10:00,32.76,32.76,32.69,32.7,23300.0,29.8312,29.8312,29.7675,29.7766,23300.0
2013-04-03 15:20:00,32.7,32.74,32.69,32.69,15700.0,29.7766,29.813,29.7675,29.7675,15700.0
2013-04-03 15:30:00,32.7,32.7,32.62,32.64,27900.0,29.7766,29.7766,29.7037,29.722,27900.0
2013-04-03 15:40:00,32.64,32.64,32.53,32.53,55200.0,29.722,29.722,29.6218,29.6218,55200.0
2013-04-03 15:50:00,32.54,32.64,32.5,32.52,371300.0,29.6309,29.722,29.5945,29.6127,371300.0
2013-04-04 09:30:00,32.41,32.42,32.41,32.42,8500.0,29.5125,29.5216,29.5125,29.5216,8500.0
2013-04-04 09:40:00,32.42,32.5,32.42,32.44,2800.0,29.5216,29.5945,29.5216,29.5398,2800.0
2013-04-04 09:50:00,32.48,32.5,32.43,32.45,11900.0,29.5763,29.5945,29.5307,29.5489,11900.0
2013-04-04 10:00:00,32.46,32.49,32.43,32.46,10900.0,29.5581,29.5854,29.5307,29.5581,10900.0
2013-04-04 10:10:00,32.46,32.47,32.18,32.2,18800.0,29.5581,29.5672,29.3031,29.3213,18800.0
2013-04-04 10:20:00,32.2,32.32,32.18,32.22,67300.0,29.3213,29.4306,29.3031,29.3395,67300.0
2013-04-04 10:30:00,32.23,32.25,32.19,32.22,18400.0,29.3486,29.3668,29.3122,29.3395,18400.0
2013-04-04 10:40:00,32.22,32.35,32.22,32.3,18300.0,29.3395,29.4579,29.3395,29.4124,18300.0
2013-04-04 10:50:00,32.3,32.32,32.25,32.27,14200.0,29.4124,29.4306,29.3668,29.385,14200.0
2013-04-04 11:00:00,32.3,32.3,32.25,32.29,14400.0,29.4124,29.4124,29.3668,29.4032,14400.0
2013-04-04 11:10:00,32.3,32.31,32.23,32.26,8000.0,29.4124,29.4215,29.3486,29.3759,8000.0
2013-04-04 11:20:00,32.26,32.29,32.25,32.26,13200.0,29.3759,29.4032,29.3668,29.3759,13200.0
2013-04-04 11:30:00,32.26,32.27,32.22,32.22,13700.0,29.3759,29.385,29.3395,29.3395,13700.0
2013-04-04 11:40:00,32.22,32.26,32.2,32.25,7800.0,29.3395,29.3759,29.3213,29.3668,7800.0
2013-04-04 11:50:00,32.24,32.26,32.22,32.25,44100.0,29.3577,29.3759,29.3395,29.3668,44100.0
2013-04-04 12:00:00,32.26,32.26,32.19,32.19,17800.0,29.3759,29.3759,29.3122,29.3122,17800.0
2013-04-04 12:10:00,32.19,32.2,32.1,32.14,13400.0,29.3122,29.3213,29.2302,29.2667,13400.0
2013-04-04 12:20:00,32.15,32.21,32.12,32.14,13900.0,29.2758,29.3304,29.2484,29.2667,13900.0
2013-04-04 12:30:00,32.14,32.23,32.13,32.22,10400.0,29.2667,29.3486,29.2576,29.3395,10400.0
2013-04-04 12:40:00,32.22,32.23,32.17,32.21,7200.0,29.3395,29.3486,29.294,29.3304,7200.0
2013-04-04 12:50:00,32.21,32.21,32.16,32.16,8100.0,29.3304,29.3304,29.2849,29.2849,8100.0
2013-04-04 13:00:00,32.16,32.17,32.14,32.16,21400.0,29.2849,29.294,29.2667,29.2849,21400.0
2013-04-04 13:10:00,32.16,32.17,32.14,32.15,21500.0,29.2849,29.294,29.2667,29.2758,21500.0
2013-04-04 13:20:00,32.15,32.18,32.09,32.11,28000.0,29.2758,29.3031,29.2211,29.2393,28000.0
2013-04-04 13:30:00,32.11,32.15,32.1,32.14,7200.0,29.2393,29.2758,29.2302,29.2667,7200.0
2013-04-04 13:40:00,32.15,32.21,32.13,32.15,45200.0,29.2758,29.3304,29.2576,29.2758,45200.0
2013-04-04 13:50:00,32.16,32.16,32.14,32.15,9800.0,29.2849,29.2849,29.2667,29.2758,9800.0
2013-04-04 14:00:00,32.14,32.15,32.08,32.09,30200.0,29.2667,29.2758,29.212,29.2211,30200.0
2013-04-04 14:10:00,32.09,32.1,32.04,32.05,20800.0,29.2211,29.2302,29.1756,29.1847,20800.0
2013-04-04 14:20:00,32.04,32.05,32.0,32.01,35400.0,29.1756,29.1847,29.1392,29.1483,35400.0
2013-04-04 14:30:00,32.0,32.01,31.93,31.98,234900.0,29.1392,29.1483,29.0754,29.121,234900.0
2013-04-04 14:40:00,31.97,31.98,31.87,31.89,130000.0,29.1119,29.121,29.0208,29.039,130000.0
2013-04-04 14:50:00,31.9,31.96,31.9,31.91,63200.0,29.0481,29.1028,29.0481,29.0572,63200.0
2013-04-04 15:00:00,31.91,31.92,31.84,31.86,87600.0,29.0572,29.0663,28.9935,29.0117,87600.0
2013-04-04 15:10:00,31.86,31.86,31.79,31.8,60900.0,29.0117,29.0117,28.948,28.9571,60900.0
2013-04-04 15:20:00,31.8,31.86,31.76,31.78,80400.0,28.9571,29.0117,28.9206,28.9388,80400.0
2013-04-04 15:30:00,31.79,31.8,31.77,31.78,100900.0,28.948,28.9571,28.9297,28.9388,100900.0
2013-04-04 15:40:00,31.78,31.8,31.71,31.75,97400.0,28.9388,28.9571,28.8751,28.9115,97400.0
2013-04-04 15:50:00,31.76,31.92,31.76,31.84,220800.0,28.9206,29.0663,28.9206,28.9935,220800.0
2013-04-05 09:30:00,31.73,31.73,31.2,31.45,54900.0,28.8933,28.8933,28.4107,28.6383,54900.0
2013-04-05 09:40:00,31.41,31.49,31.07,31.1,76500.0,28.6019,28.6748,28.2923,28.3196,76500.0
2013-04-05 09:50:00,31.16,31.17,30.75,30.76,115400.0,28.3743,28.3834,28.0009,28.01,115400.0
2013-04-05 10:00:00,30.77,30.83,30.57,30.71,208600.0,28.0191,28.0738,27.837,27.9645,208600.0
2013-04-05 10:10:00,30.69,31.0,30.67,30.73,115900.0,27.9463,28.2286,27.9281,27.9827,115900.0
2013-04-05 10:20:00,30.73,30.96,30.73,30.94,227300.0,27.9827,28.1922,27.9827,28.1739,227300.0
2013-04-05 10:30:00,30.93,31.11,30.92,31.1,113700.0,28.1648,28.3287,28.1557,28.3196,113700.0
2013-04-05 10:40:00,31.09,31.13,31.03,31.09,382500.0,28.3105,28.347,28.2559,28.3105,382500.0
2013-04-05 10:50:00,31.09,31.24,31.08,31.17,147200.0,28.3105,28.4471,28.3014,28.3834,147200.0
2013-04-05 11:00:00,31.17,31.32,31.15,31.24,62900.0,28.3834,28.52,28.3652,28.4471,62900.0
2013-04-05 11:10:00,31.23,31.29,31.15,31.21,47500.0,28.438,28.4927,28.3652,28.4198,47500.0
2013-04-05 11:20:00,31.23,31.27,31.1,31.16,123100.0,28.438,28.4744,28.3196,28.3743,123100.0
2013-04-05 11:30:00,31.16,31.27,31.13,31.15,62800.0,28.3743,28.4744,28.347,28.3652,62800.0
2013-04-05 11:40:00,31.15,31.29,31.13,31.29,86800.0,28.3652,28.4927,28.347,28.4927,86800.0
2013-04-05 11:50:00,31.27,31.27,31.18,31.23,113900.0,28.4744,28.4744,28.3925,28.438,113900.0
2013-04-05 12:00:00,31.22,31.39,31.21,31.24,121800.0,28.4289,28.5837,28.4198,28.4471,121800.0
2013-04-05 12:10:00,31.24,31.32,31.23,31.28,151100.0,28.4471,28.52,28.438,28.4835,151100.0
2013-04-05 12:20:00,31.3,31.41,31.29,31.37,39200.0,28.5018,28.6019,28.4927,28.5655,39200.0
2013-04-05 12:30:00,31.38,31.47,31.38,31.46,87300.0,28.5746,28.6566,28.5746,28.6475,87300.0
2013-04-05 12:40:00,31.47,31.53,31.43,31.43,180500.0,28.6566,28.7112,28.6201,28.6201,180500.0
2013-04-05 12:50:00,31.44,31.51,31.37,31.5,46000.0,28.6292,28.693,28.5655,28.6839,46000.0
2013-04-05 13:00:00,31.51,31.58,31.5,31.53,22900.0,28.693,28.7567,28.6839,28.7112,22900.0
2013-04-05 13:10:00,31.53,31.59,31.49,31.5,28500.0,28.7112,28.7658,28.6748,28.6839,28500.0
2013-04-05 13:20:00,31.5,31.58,31.5,31.57,29000.0,28.6839,28.7567,28.6839,28.7476,29000.0
2013-04-05 13:30:00,31.59,31.64,31.58,31.62,16100.0,28.7658,28.8114,28.7567,28.7931,16100.0
2013-04-05 13:40:00,31.62,31.67,31.6,31.63,437500.0,28.7931,28.8387,28.7749,28.8023,437500.0
2013-04-05 13:50:00,31.62,31.64,31.54,31.56,48800.0,28.7931,28.8114,28.7203,28.7385,48800.0
2013-04-05 14:00:00,31.55,31.57,31.53,31.55,21600.0,28.7294,28.7476,28.7112,28.7294,21600.0
2013-04-05 14:10:00,31.55,31.56,31.54,31.54,13200.0,28.7294,28.7385,28.7203,28.7203,13200.0
2013-04-05 14:20:00,31.54,31.55,31.45,31.49,33400.0,28.7203,28.7294,28.6383,28.6748,33400.0
2013-04-05 14:30:00,31.5,31.6,31.47,31.6,41100.0,28.6839,28.7749,28.6566,28.7749,41100.0
2013-04-05 14:40:00,31.62,31.63,31.58,31.61,61200.0,28.7931,28.8023,28.7567,28.784,61200.0
2013-04-05 14:50:00,31.61,31.72,31.61,31.72,42700.0,28.784,28.8842,28.784,28.8842,42700.0
2013-04-05 15:00:00,31.71,31.71,31.65,31.65,35700.0,28.8751,28.8751,28.8205,28.8205,35700.0
2013-04-05 15:10:00,31.66,31.79,31.65,31.77,75100.0,28.8296,28.948,28.8205,28.9297,75100.0
2013-04-05 15:20:00,31.78,31.98,31.78,31.97,127100.0,28.9388,29.121,28.9388,29.1119,127100.0
2013-04-05 15:30:00,31.97,31.98,31.92,31.96,66900.0,29.1119,29.121,29.0663,29.1028,66900.0
2013-04-05 15:40:00,31.97,32.07,31.97,31.99,162200.0,29.1119,29.2029,29.1119,29.1301,162200.0
2013-04-05 15:50:00,32.0,32.0,31.98,31.98,99800.0,29.1392,29.1392,29.121,29.121,99800.0
2013-04-08 09:30:00,31.95,31.95,31.77,31.85,83600.0,29.0936,29.0936,28.9297,29.0026,83600.0
2013-04-08 09:40:00,31.88,31.9,31.81,31.84,11700.0,29.0299,29.0481,28.9662,28.9935,11700.0
2013-04-08 09:50:00,31.87,31.9,31.84,31.9,23100.0,29.0208,29.0481,28.9935,29.0481,23100.0
2013-04-08 10:00:00,31.9,31.94,31.88,31.9,54300.0,29.0481,29.0845,29.0299,29.0481,54300.0
2013-04-08 10:10:00,31.9,31.97,31.87,31.94,28900.0,29.0481,29.1119,29.0208,29.0845,28900.0
2013-04-08 10:20:00,31.95,32.07,31.95,32.01,37900.0,29.0936,29.2029,29.0936,29.1483,37900.0
2013-04-08 10:30:00,32.02,32.37,32.02,32.36,62900.0,29.1574,29.4761,29.1574,29.467,62900.0
2013-04-08 10:40:00,32.37,32.49,32.27,32.47,58500.0,29.4761,29.5854,29.385,29.5672,58500.0
2013-04-08 10:50:00,32.46,32.55,32.42,32.5,46900.0,29.5581,29.64,29.5216,29.5945,46900.0
2013-04-08 11:00:00,32.5,32.63,32.49,32.56,51900.0,29.5945,29.7129,29.5854,29.6491,51900.0
2013-04-08 11:10:00,32.57,32.72,32.5,32.51,23900.0,29.6582,29.7948,29.5945,29.6036,23900.0
2013-04-08 11:20:00,32.48,32.56,32.44,32.54,25100.0,29.5763,29.6491,29.5398,29.6309,25100.0
2013-04-08 11:30:00,32.54,32.75,32.54,32.75,125800.0,29.6309,29.8221,29.6309,29.8221,125800.0
2013-04-08 11:40:00,32.74,32.8,32.69,32.71,16100.0,29.813,29.8677,29.7675,29.7857,16100.0
2013-04-08 11:50:00,32.72,32.74,32.68,32.71,16400.0,29.7948,29.813,29.7584,29.7857,16400.0
2013-04-08 12:00:00,32.7,32.75,32.68,32.69,23000.0,29.7766,29.8221,29.7584,29.7675,23000.0
2013-04-08 12:10:00,32.71,32.86,32.7,32.85,26800.0,29.7857,29.9223,29.7766,29.9132,26800.0
2013-04-08 12:20:00,32.89,32.93,32.73,32.75,39900.0,29.9496,29.986,29.8039,29.8221,39900.0
2013-04-08 12:30:00,32.75,32.79,32.69,32.7,46600.0,29.8221,29.8585,29.7675,29.7766,46600.0
2013-04-08 12:40:00,32.7,32.7,32.59,32.61,18200.0,29.7766,29.7766,29.6764,29.6946,18200.0
2013-04-08 12:50:00,32.61,32.72,32.61,32.67,50200.0,29.6946,29.7948,29.6946,29.7493,50200.0
2013-04-08 13:00:00,32.66,32.7,32.6,32.63,41000.0,29.7402,29.7766,29.6855,29.7129,41000.0
2013-04-08 13:10:00,32.63,32.71,32.63,32.63,37400.0,29.7129,29.7857,29.7129,29.7129,37400.0
2013-04-08 13:20:00,32.64,32.68,32.63,32.63,25500.0,29.722,29.7584,29.7129,29.7129,25500.0
2013-04-08 13:30:00,32.64,32.71,32.58,32.6,56300.0,29.722,29.7857,29.6673,29.6855,56300.0
2013-04-08 13:40:00,32.6,32.66,32.56,32.61,47500.0,29.6855,29.7402,29.6491,29.6946,47500.0
2013-04-08 13:50:00,32.6,32.65,32.54,32.55,22700.0,29.6855,29.7311,29.6309,29.64,22700.0
2013-04-08 14:00:00,32.55,32.65,32.54,32.64,50600.0,29.64,29.7311,29.6309,29.722,50600.0
2013-04-08 14:10:00,32.65,32.7,32.63,32.63,39400.0,29.7311,29.7766,29.7129,29.7129,39400.0
2013-04-08 14:20:00,32.64,32.71,32.63,32.7,51400.0,29.722,29.7857,29.7129,29.7766,51400.0
2013-04-08 14:30:00,32.7,32.8,32.67,32.77,26000.0,29.7766,29.8677,29.7493,29.8403,26000.0
2013-04-08 14:40:00,32.77,32.78,32.74,32.76,111600.0,29.8403,29.8494,29.813,29.8312,111600.0
2013-04-08 14:50:00,32.76,32.77,32.73,32.76,81200.0,29.8312,29.8403,29.8039,29.8312,81200.0
2013-04-08 15:00:00,32.76,32.76,32.68,32.76,105100.0,29.8312,29.8312,29.7584,29.8312,105100.0
2013-04-08 15:10:00,32.75,32.76,32.69,32.75,85200.0,29.8221,29.8312,29.7675,29.8221,85200.0
2013-04-08 15:20:00,32.76,32.87,32.75,32.75,39400.0,29.8312,29.9314,29.8221,29.8221,39400.0
2013-04-08 15:30:00,32.75,32.79,32.74,32.77,54900.0,29.8221,29.8585,29.813,29.8403,54900.0
2013-04-08 15:40:00,32.77,32.97,32.77,32.87,72900.0,29.8403,30.0225,29.8403,29.9314,72900.0
2013-04-08 15:50:00,32.87,32.98,32.85,32.94,111900.0,29.9314,30.0316,29.9132,29.9951,111900.0
2013-04-09 09:30:00,33.05,33.1,32.64,32.64,97200.0,30.0953,30.1408,29.722,29.722,97200.0
2013-04-09 09:40:00,32.72,32.82,32.56,32.76,35100.0,29.7948,29.8859,29.6491,29.8312,35100.0
2013-04-09 09:50:00,32.78,32.87,32.71,32.82,144900.0,29.8494,29.9314,29.7857,29.8859,144900.0
2013-04-09 10:00:00,32.82,32.94,32.78,32.85,74800.0,29.8859,29.9951,29.8494,29.9132,74800.0
2013-04-09 10:10:00,32.85,33.06,32.83,33.02,104900.0,29.9132,30.1044,29.895,30.068,104900.0
2013-04-09 10:20:00,32.99,33.32,32.99,33.32,96200.0,30.0407,30.3412,30.0407,30.3412,96200.0
2013-04-09 10:30:00,33.29,33.44,33.08,33.09,63100.0,30.3138,30.4504,30.1226,30.1317,63100.0
2013-04-09 10:40:00,33.05,33.09,32.97,33.06,19300.0,30.0953,30.1317,30.0225,30.1044,19300.0
2013-04-09 10:50:00,33.05,33.08,32.9,33.02,23300.0,30.0953,30.1226,29.9587,30.068,23300.0
2013-04-09 11:00:00,33.02,33.21,32.97,33.16,47100.0,30.068,30.241,30.0225,30.1955,47100.0
2013-04-09 11:10:00,33.17,33.37,33.12,33.14,89000.0,30.2046,30.3867,30.159,30.1773,89000.0
2013-04-09 11:20:00,33.16,33.25,33.15,33.2,16000.0,30.1955,30.2774,30.1864,30.2319,16000.0
2013-04-09 11:30:00,33.2,33.28,33.16,33.17,20400.0,30.2319,30.3047,30.1955,30.2046,20400.0
2013-04-09 11:40:00,33.16,33.4,33.16,33.37,32800.0,30.1955,30.414,30.1955,30.3867,32800.0
2013-04-09 11:50:00,33.38,33.39,33.16,33.18,66200.0,30.3958,30.4049,30.1955,30.2137,66200.0
2013-04-09 12:00:00,33.19,33.29,33.15,33.27,22500.0,30.2228,30.3138,30.1864,30.2956,22500.0
2013-04-09 12:10:00,33.26,33.59,33.26,33.53,86300.0,30.2865,30.587,30.2865,30.5324,86300.0
2013-04-09 12:20:00,33.53,33.55,33.45,33.5,34000.0,30.5324,30.5506,30.4595,30.5051,34000.0
2013-04-09 12:30:00,33.5,33.55,33.48,33.53,13900.0,30.5051,30.5506,30.4869,30.5324,13900.0
2013-04-09 12:40:00,33.53,33.56,33.51,33.52,9100.0,30.5324,30.5597,30.5142,30.5233,9100.0
2013-04-09 12:50:00,33.52,33.54,33.51,33.51,7500.0,30.5233,30.5415,30.5142,30.5142,7500.0
2013-04-09 13:00:00,33.51,33.54,33.51,33.54,11200.0,30.5142,30.5415,30.5142,30.5415,11200.0
2013-04-09 13:10:00,33.53,33.53,33.51,33.53,14900.0,30.5324,30.5324,30.5142,30.5324,14900.0
2013-04-09 13:20:00,33.52,33.55,33.43,33.48,49100.0,30.5233,30.5506,30.4413,30.4869,49100.0
2013-04-09 13:30:00,33.49,33.52,33.48,33.52,54900.0,30.496,30.5233,30.4869,30.5233,54900.0
2013-04-09 13:40:00,33.51,33.52,33.48,33.5,30200.0,30.5142,30.5233,30.4869,30.5051,30200.0
2013-04-09 13:50:00,33.5,33.5,33.46,33.48,23900.0,30.5051,30.5051,30.4687,30.4869,23900.0
2013-04-09 14:00:00,33.49,33.5,33.41,33.44,31600.0,30.496,30.5051,30.4231,30.4504,31600.0
2013-04-09 14:10:00,33.42,33.51,33.42,33.5,35200.0,30.4322,30.5142,30.4322,30.5051,35200.0
2013-04-09 14:20:00,33.51,33.55,33.5,33.52,90300.0,30.5142,30.5506,30.5051,30.5233,90300.0
2013-04-09 14:30:00,33.52,33.53,33.5,33.51,24600.0,30.5233,30.5324,30.5051,30.5142,24600.0
2013-04-09 14:40:00,33.52,33.57,33.52,33.56,21300.0,30.5233,30.5688,30.5233,30.5597,21300.0
2013-04-09 14:50:00,33.56,33.56,33.51,33.51,47900.0,30.5597,30.5597,30.5142,30.5142,47900.0
2013-04-09 15:00:00,33.51,33.56,33.49,33.5,71500.0,30.5142,30.5597,30.496,30.5051,71500.0
2013-04-09 15:10:00,33.5,33.5,33.47,33.49,44600.0,30.5051,30.5051,30.4778,30.496,44600.0
2013-04-09 15:20:00,33.5,33.51,33.45,33.47,59800.0,30.5051,30.5142,30.4595,30.4778,59800.0
2013-04-09 15:30:00,33.47,33.5,33.46,33.47,47500.0,30.4778,30.5051,30.4687,30.4778,47500.0
2013-04-09 15:40:00,33.47,33.47,33.42,33.43,138200.0,30.4778,30.4778,30.4322,30.4413,138200.0
2013-04-09 15:50:00,33.42,33.45,33.41,33.44,76200.0,30.4322,30.4595,30.4231,30.4504,76200.0
2013-04-10 09:30:00,33.76,33.76,33.48,33.6,17500.0,30.7418,30.7418,30.4869,30.5961,17500.0
2013-04-10 09:40:00,33.5,33.52,33.41,33.49,12200.0,30.5051,30.5233,30.4231,30.496,12200.0
2013-04-10 09:50:00,33.45,33.55,33.32,33.5,32000.0,30.4595,30.5506,30.3412,30.5051,32000.0
2013-04-10 10:00:00,33.5,33.54,33.45,33.5,28400.0,30.5051,30.5415,30.4595,30.5051,28400.0
2013-04-10 10:10:00,33.48,33.5,33.44,33.48,8700.0,30.4869,30.5051,30.4504,30.4869,8700.0
2013-04-10 10:20:00,33.49,33.5,33.43,33.5,76900.0,30.496,30.5051,30.4413,30.5051,76900.0
2013-04-10 10:30:00,33.5,33.5,33.42,33.44,17000.0,30.5051,30.5051,30.4322,30.4504,17000.0
2013-04-10 10:40:00,33.42,33.5,33.41,33.47,16500.0,30.4322,30.5051,30.4231,30.4778,16500.0
2013-04-10 10:50:00,33.5,33.72,33.46,33.7,93600.0,30.5051,30.7054,30.4687,30.6872,93600.0
2013-04-10 11:00:00,33.7,33.73,33.66,33.69,15700.0,30.6872,30.7145,30.6508,30.6781,15700.0
2013-04-10 11:10:00,33.69,33.73,33.56,33.56,13000.0,30.6781,30.7145,30.5597,30.5597,13000.0
2013-04-10 11:20:00,33.58,33.65,33.54,33.57,10800.0,30.5779,30.6417,30.5415,30.5688,10800.0
2013-04-10 11:30:00,33.59,33.61,33.49,33.6,12600.0,30.587,30.6052,30.496,30.5961,12600.0
2013-04-10 11:40:00,33.6,33.63,33.53,33.59,8900.0,30.5961,30.6235,30.5324,30.587,8900.0
2013-04-10 11:50:00,33.54,33.64,33.5,33.52,8000.0,30.5415,30.6326,30.5051,30.5233,8000.0
2013-04-10 12:00:00,33.52,33.54,33.44,33.44,26000.0,30.5233,30.5415,30.4504,30.4504,26000.0
2013-04-10 12:10:00,33.45,33.53,33.43,33.5,21600.0,30.4595,30.5324,30.4413,30.5051,21600.0
2013-04-10 12:20:00,33.5,33.5,33.44,33.46,4100.0,30.5051,30.5051,30.4504,30.4687,4100.0
2013-04-10 12:30:00,33.47,33.49,33.42,33.48,9000.0,30.4778,30.496,30.4322,30.4869,9000.0
2013-04-10 12:40:00,33.48,33.48,33.44,33.48,4600.0,30.4869,30.4869,30.4504,30.4869,4600.0
2013-04-10 12:50:00,33.48,33.55,33.47,33.52,32800.0,30.4869,30.5506,30.4778,30.5233,32800.0
2013-04-10 13:00:00,33.52,33.57,33.49,33.53,13300.0,30.5233,30.5688,30.496,30.5324,13300.0
2013-04-10 13:10:00,33.53,33.65,33.53,33.57,11900.0,30.5324,30.6417,30.5324,30.5688,11900.0
2013-04-10 13:20:00,33.57,33.57,33.45,33.48,4200.0,30.5688,30.5688,30.4595,30.4869,4200.0
2013-04-10 13:30:00,33.48,33.53,33.45,33.49,10700.0,30.4869,30.5324,30.4595,30.496,10700.0
2013-04-10 13:40:00,33.49,33.51,33.47,33.51,3600.0,30.496,30.5142,30.4778,30.5142,3600.0
2013-04-10 13:50:00,33.51,33.56,33.45,33.51,14600.0,30.5142,30.5597,30.4595,30.5142,14600.0
2013-04-10 14:00:00,33.52,33.54,33.5,33.5,5000.0,30.5233,30.5415,30.5051,30.5051,5000.0
2013-04-10 14:10:00,33.5,33.52,33.47,33.52,7000.0,30.5051,30.5233,30.4778,30.5233,7000.0
2013-04-10 14:20:00,33.51,33.52,33.5,33.5,2600.0,30.5142,30.5233,30.5051,30.5051,2600.0
2013-04-10 14:30:00,33.49,33.52,33.48,33.52,6800.0,30.496,30.5233,30.4869,30.5233,6800.0
2013-04-10 14:40:00,33.53,33.53,33.47,33.48,5600.0,30.5324,30.5324,30.4778,30.4869,5600.0
2013-04-10 14:50:00,33.48,33.52,33.48,33.52,30400.0,30.4869,30.5233,30.4869,30.5233,30400.0
2013-04-10 15:00:00,33.5,33.51,33.41,33.41,8400.0,30.5051,30.5142,30.4231,30.4231,8400.0
2013-04-10 15:10:00,33.41,33.41,33.3,33.36,20400.0,30.4231,30.4231,30.323,30.3776,20400.0
2013-04-10 15:20:00,33.34,33.42,33.34,33.41,20900.0,30.3594,30.4322,30.3594,30.4231,20900.0
2013-04-10 15:30:00,33.41,33.41,33.14,33.15,194200.0,30.4231,30.4231,30.1773,30.1864,194200.0
2013-04-10 15:40:00,33.16,33.22,32.98,33.04,65000.0,30.1955,30.2501,30.0316,30.0862,65000.0
2013-04-10 15:50:00,33.04,33.2,32.98,33.18,58900.0,30.0862,30.2319,30.0316,30.2137,58900.0
2013-04-11 09:30:00,33.22,33.23,33.1,33.17,7300.0,30.2501,30.2592,30.1408,30.2046,7300.0
2013-04-11 09:40:00,33.16,33.23,33.03,33.07,10200.0,30.1955,30.2592,30.0771,30.1135,10200.0
2013-04-11 09:50:00,33.06,33.15,32.87,32.91,11000.0,30.1044,30.1864,29.9314,29.9678,11000.0
2013-04-11 10:00:00,32.91,33.03,32.91,32.95,31700.0,29.9678,30.0771,29.9678,30.0042,31700.0
2013-04-11 10:10:00,32.96,33.0,32.94,33.0,18500.0,30.0134,30.0498,29.9951,30.0498,18500.0
2013-04-11 10:20:00,33.03,33.12,33.0,33.11,13400.0,30.0771,30.159,30.0498,30.1499,13400.0
2013-04-11 10:30:00,33.11,33.11,33.02,33.05,616300.0,30.1499,30.1499,30.068,30.0953,616300.0
2013-04-11 10:40:00,33.04,33.13,33.03,33.13,508600.0,30.0862,30.1682,30.0771,30.1682,508600.0
2013-04-11 10:50:00,33.11,33.14,33.08,33.14,14400.0,30.1499,30.1773,30.1226,30.1773,14400.0
2013-04-11 11:00:00,33.13,33.22,33.11,33.18,22800.0,30.1682,30.2501,30.1499,30.2137,22800.0
2013-04-11 11:10:00,33.2,33.24,33.17,33.17,10400.0,30.2319,30.2683,30.2046,30.2046,10400.0
2013-04-11 11:20:00,33.19,33.19,33.17,33.17,10800.0,30.2228,30.2228,30.2046,30.2046,10800.0
2013-04-11 11:30:00,33.17,33.18,33.12,33.14,10900.0,30.2046,30.2137,30.159,30.1773,10900.0
2013-04-11 11:40:00,33.14,33.15,32.96,32.96,11500.0,30.1773,30.1864,30.0134,30.0134,11500.0
2013-04-11 11:50:00,32.97,32.98,32.94,32.96,5900.0,30.0225,30.0316,29.9951,30.0134,5900.0
2013-04-11 12:00:00,32.97,32.97,32.92,32.93,6700.0,30.0225,30.0225,29.9769,29.986,6700.0
2013-04-11 12:10:00,32.92,32.93,32.9,32.93,3200.0,29.9769,29.986,29.9587,29.986,3200.0
2013-04-11 12:20:00,32.91,33.0,32.91,32.97,9800.0,29.9678,30.0498,29.9678,30.0225,9800.0
2013-04-11 12:30:00,32.95,33.02,32.95,33.0,52500.0,30.0042,30.068,30.0042,30.0498,52500.0
2013-04-11 12:40:00,33.02,33.1,33.02,33.1,4200.0,30.068,30.1408,30.068,30.1408,4200.0
2013-04-11 12:50:00,33.09,33.11,33.06,33.08,17500.0,30.1317,30.1499,30.1044,30.1226,17500.0
2013-04-11 13:00:00,33.09,33.1,33.09,33.09,4000.0,30.1317,30.1408,30.1317,30.1317,4000.0
2013-04-11 13:10:00,33.09,33.1,33.06,33.07,13100.0,30.1317,30.1408,30.1044,30.1135,13100.0
2013-04-11 13:20:00,33.07,33.07,33.03,33.06,9000.0,30.1135,30.1135,30.0771,30.1044,9000.0
2013-04-11 13:30:00,33.06,33.07,33.06,33.07,6500.0,30.1044,30.1135,30.1044,30.1135,6500.0
2013-04-11 13:40:00,33.07,33.07,33.01,33.02,10900.0,30.1135,30.1135,30.0589,30.068,10900.0
2013-04-11 13:50:00,33.03,33.04,32.97,33.0,7000.0,30.0771,30.0862,30.0225,30.0498,7000.0
2013-04-11 14:00:00,33.01,33.05,33.01,33.03,12600.0,30.0589,30.0953,30.0589,30.0771,12600.0
2013-04-11 14:10:00,33.04,33.08,33.03,33.08,205700.0,30.0862,30.1226,30.0771,30.1226,205700.0
2013-04-11 14:20:00,33.1,33.1,33.09,33.09,5800.0,30.1408,30.1408,30.1317,30.1317,5800.0
2013-04-11 14:30:00,33.09,33.1,33.08,33.08,8800.0,30.1317,30.1408,30.1226,30.1226,8800.0
2013-04-11 14:40:00,33.08,33.1,32.94,33.04,12000.0,30.1226,30.1408,29.9951,30.0862,12000.0
2013-04-11 14:50:00,33.04,33.1,33.04,33.1,6600.0,30.0862,30.1408,30.0862,30.1408,6600.0
2013-04-11 15:00:00,33.09,33.1,33.0,33.08,13200.0,30.1317,30.1408,30.0498,30.1226,13200.0
2013-04-11 15:10:00,33.08,33.1,33.06,33.08,11900.0,30.1226,30.1408,30.1044,30.1226,11900.0
2013-04-11 15:20:00,33.08,33.09,33.06,33.08,10000.0,30.1226,30.1317,30.1044,30.1226,10000.0
2013-04-11 15:30:00,33.07,33.1,33.06,33.09,20400.0,30.1135,30.1408,30.1044,30.1317,20400.0
2013-04-11 15:40:00,33.09,33.12,33.07,33.12,27400.0,30.1317,30.159,30.1135,30.159,27400.0
2013-04-11 15:50:00,33.13,33.18,33.13,33.15,33500.0,30.1682,30.2137,30.1682,30.1864,33500.0
2013-04-12 09:30:00,32.97,32.97,32.84,32.84,7500.0,30.0225,30.0225,29.9041,29.9041,7500.0
2013-04-12 09:40:00,32.88,32.9,32.8,32.84,4100.0,29.9405,29.9587,29.8677,29.9041,4100.0
2013-04-12 09:50:00,32.8,32.92,32.7,32.82,11000.0,29.8677,29.9769,29.7766,29.8859,11000.0
2013-04-12 10:00:00,32.81,32.82,32.6,32.65,16800.0,29.8768,29.8859,29.6855,29.7311,16800.0
2013-04-12 10:10:00,32.62,32.7,32.62,32.65,4100.0,29.7037,29.7766,29.7037,29.7311,4100.0
2013-04-12 10:20:00,32.65,32.83,32.65,32.83,4700.0,29.7311,29.895,29.7311,29.895,4700.0
2013-04-12 10:30:00,32.87,32.91,32.84,32.88,3400.0,29.9314,29.9678,29.9041,29.9405,3400.0
2013-04-12 10:40:00,32.9,32.93,32.8,32.83,18100.0,29.9587,29.986,29.8677,29.895,18100.0
2013-04-12 10:50:00,32.84,32.97,32.84,32.97,307200.0,29.9041,30.0225,29.9041,30.0225,307200.0
2013-04-12 11:00:00,32.98,33.01,32.87,32.88,3600.0,30.0316,30.0589,29.9314,29.9405,3600.0
2013-04-12 11:10:00,32.88,32.9,32.87,32.9,3900.0,29.9405,29.9587,29.9314,29.9587,3900.0
2013-04-12 11:20:00,32.89,32.9,32.84,32.86,13100.0,29.9496,29.9587,29.9041,29.9223,13100.0
2013-04-12 11:30:00,32.88,32.9,32.86,32.89,4200.0,29.9405,29.9587,29.9223,29.9496,4200.0
2013-04-12 11:40:00,32.88,32.9,32.86,32.88,1900.0,29.9405,29.9587,29.9223,29.9405,1900.0
2013-04-12 11:50:00,32.89,33.06,32.89,33.03,2400.0,29.9496,30.1044,29.9496,30.0771,2400.0
2013-04-12 12:00:00,33.06,33.09,32.96,33.09,8700.0,30.1044,30.1317,30.0134,30.1317,8700.0
2013-04-12 12:10:00,33.07,33.09,33.04,33.09,2100.0,30.1135,30.1317,30.0862,30.1317,2100.0
2013-04-12 12:20:00,33.14,33.17,33.1,33.14,1900.0,30.1773,30.2046,30.1408,30.1773,1900.0
2013-04-12 12:30:00,33.17,33.17,33.07,33.1,8900.0,30.2046,30.2046,30.1135,30.1408,8900.0
2013-04-12 12:40:00,33.09,33.17,33.09,33.1,8900.0,30.1317,30.2046,30.1317,30.1408,8900.0
2013-04-12 12:50:00,33.1,33.11,33.09,33.1,4700.0,30.1408,30.1499,30.1317,30.1408,4700.0
2013-04-12 13:00:00,33.1,33.12,33.07,33.1,6400.0,30.1408,30.159,30.1135,30.1408,6400.0
2013-04-12 13:10:00,33.09,33.11,33.05,33.07,5400.0,30.1317,30.1499,30.0953,30.1135,5400.0
2013-04-12 13:20:00,33.06,33.11,33.04,33.1,6800.0,30.1044,30.1499,30.0862,30.1408,6800.0
2013-04-12 13:30:00,33.09,33.1,32.96,32.96,6400.0,30.1317,30.1408,30.0134,30.0134,6400.0
2013-04-12 13:40:00,32.95,32.95,32.89,32.9,4300.0,30.0042,30.0042,29.9496,29.9587,4300.0
2013-04-12 13:50:00,32.9,32.95,32.82,32.86,7200.0,29.9587,30.0042,29.8859,29.9223,7200.0
2013-04-12 14:00:00,32.82,32.85,32.7,32.71,6000.0,29.8859,29.9132,29.7766,29.7857,6000.0
2013-04-12 14:10:00,32.71,32.73,32.65,32.7,7700.0,29.7857,29.8039,29.7311,29.7766,7700.0
2013-04-12 14:20:00,32.68,32.74,32.65,32.65,8000.0,29.7584,29.813,29.7311,29.7311,8000.0
2013-04-12 14:30:00,32.65,32.82,32.62,32.8,16000.0,29.7311,29.8859,29.7037,29.8677,16000.0
2013-04-12 14:40:00,32.81,32.88,32.78,32.87,12100.0,29.8768,29.9405,29.8494,29.9314,12100.0
2013-04-12 14:50:00,32.86,32.91,32.85,32.91,13900.0,29.9223,29.9678,29.9132,29.9678,13900.0
2013-04-12 15:00:00,32.9,33.02,32.9,33.02,18900.0,29.9587,30.068,29.9587,30.068,18900.0
2013-04-12 15:10:00,33.02,33.11,33.01,33.11,13700.0,30.068,30.1499,30.0589,30.1499,13700.0
2013-04-12 15:20:00,33.1,33.13,33.03,33.07,14800.0,30.1408,30.1682,30.0771,30.1135,14800.0
2013-04-12 15:30:00,33.07,33.09,33.01,33.07,13800.0,30.1135,30.1317,30.0589,30.1135,13800.0
2013-04-12 15:40:00,33.07,33.35,33.04,33.27,40600.0,30.1135,30.3685,30.0862,30.2956,40600.0
2013-04-12 15:50:00,33.27,33.3,33.1,33.19,41100.0,30.2956,30.323,30.1408,30.2228,41100.0
2013-04-15 09:30:00,33.07,33.21,33.07,33.21,9200.0,30.1135,30.241,30.1135,30.241,9200.0
2013-04-15 09:40:00,33.2,33.23,33.15,33.18,12800.0,30.2319,30.2592,30.1864,30.2137,12800.0
2013-04-15 09:50:00,33.18,33.23,32.97,33.19,16500.0,30.2137,30.2592,30.0225,30.2228,16500.0
2013-04-15 10:00:00,33.22,33.22,32.97,33.03,82600.0,30.2501,30.2501,30.0225,30.0771,82600.0
2013-04-15 10:10:00,32.96,32.98,32.84,32.98,15300.0,30.0134,30.0316,29.9041,30.0316,15300.0
2013-04-15 10:20:00,32.9,32.95,32.9,32.94,4400.0,29.9587,30.0042,29.9587,29.9951,4400.0
2013-04-15 10:30:00,32.94,33.01,32.9,32.94,3100.0,29.9951,30.0589,29.9587,29.9951,3100.0
2013-04-15 10:40:00,32.95,32.98,32.91,32.97,14800.0,30.0042,30.0316,29.9678,30.0225,14800.0
2013-04-15 10:50:00,32.97,33.0,32.94,32.95,23900.0,30.0225,30.0498,29.9951,30.0042,23900.0
2013-04-15 11:00:00,32.95,32.97,32.94,32.95,8800.0,30.0042,30.0225,29.9951,30.0042,8800.0
2013-04-15 11:10:00,32.95,33.0,32.94,33.0,8400.0,30.0042,30.0498,29.9951,30.0498,8400.0
2013-04-15 11:20:00,32.96,33.03,32.96,33.02,14600.0,30.0134,30.0771,30.0134,30.068,14600.0
2013-04-15 11:30:00,33.02,33.1,32.98,33.0,23400.0,30.068,30.1408,30.0316,30.0498,23400.0
2013-04-15 11:40:00,32.98,32.98,32.94,32.94,32800.0,30.0316,30.0316,29.9951,29.9951,32800.0
2013-04-15 11:50:00,32.95,32.95,32.73,32.79,26100.0,30.0042,30.0042,29.8039,29.8585,26100.0
2013-04-15 12:00:00,32.78,32.79,32.65,32.68,12200.0,29.8494,29.8585,29.7311,29.7584,12200.0
2013-04-15 12:10:00,32.7,32.72,32.65,32.66,45500.0,29.7766,29.7948,29.7311,29.7402,45500.0
2013-04-15 12:20:00,32.66,32.66,32.48,32.48,38600.0,29.7402,29.7402,29.5763,29.5763,38600.0
2013-04-15 12:30:00,32.45,32.47,32.31,32.33,15500.0,29.5489,29.5672,29.4215,29.4397,15500.0
2013-04-15 12:40:00,32.33,32.35,32.24,32.24,26600.0,29.4397,29.4579,29.3577,29.3577,26600.0
2013-04-15 12:50:00,32.25,32.25,32.17,32.19,26700.0,29.3668,29.3668,29.294,29.3122,26700.0
2013-04-15 13:00:00,32.23,32.4,32.2,32.36,6300.0,29.3486,29.5034,29.3213,29.467,6300.0
2013-04-15 13:10:00,32.36,32.39,32.34,32.39,7700.0,29.467,29.4943,29.4488,29.4943,7700.0
2013-04-15 13:20:00,32.39,32.39,32.28,32.33,12700.0,29.4943,29.4943,29.3941,29.4397,12700.0
2013-04-15 13:30:00,32.33,32.39,32.33,32.39,4600.0,29.4397,29.4943,29.4397,29.4943,4600.0
2013-04-15 13:40:00,32.38,32.48,32.38,32.44,20000.0,29.4852,29.5763,29.4852,29.5398,20000.0
2013-04-15 13:50:00,32.44,32.56,32.41,32.56,31600.0,29.5398,29.6491,29.5125,29.6491,31600.0
2013-04-15 14:00:00,32.55,32.55,32.36,32.36,5200.0,29.64,29.64,29.467,29.467,5200.0
2013-04-15 14:10:00,32.36,32.44,32.36,32.44,12500.0,29.467,29.5398,29.467,29.5398,12500.0
2013-04-15 14:20:00,32.44,32.45,32.3,32.3,10000.0,29.5398,29.5489,29.4124,29.4124,10000.0
2013-04-15 14:30:00,32.27,32.44,32.25,32.43,14700.0,29.385,29.5398,29.3668,29.5307,14700.0
2013-04-15 14:40:00,32.43,32.5,32.41,32.48,12600.0,29.5307,29.5945,29.5125,29.5763,12600.0
2013-04-15 14:50:00,32.52,32.52,32.38,32.38,14300.0,29.6127,29.6127,29.4852,29.4852,14300.0
2013-04-15 15:00:00,32.38,32.39,32.35,32.35,9500.0,29.4852,29.4943,29.4579,29.4579,9500.0
2013-04-15 15:10:00,32.35,32.4,32.28,32.36,24700.0,29.4579,29.5034,29.3941,29.467,24700.0
2013-04-15 15:20:00,32.36,32.37,32.3,32.3,10000.0,29.467,29.4761,29.4124,29.4124,10000.0
2013-04-15 15:30:00,32.31,32.32,32.25,32.26,20700.0,29.4215,29.4306,29.3668,29.3759,20700.0
2013-04-15 15:40:00,32.26,32.41,32.23,32.31,43800.0,29.3759,29.5125,29.3486,29.4215,43800.0
2013-04-15 15:50:00,32.32,32.37,32.19,32.21,64700.0,29.4306,29.4761,29.3122,29.3304,64700.0
2013-04-16 09:30:00,32.36,32.54,32.36,32.41,308700.0,29.467,29.6309,29.467,29.5125,308700.0
2013-04-16 09:40:00,32.43,32.45,32.29,32.32,8000.0,29.5307,29.5489,29.4032,29.4306,8000.0
2013-04-16 09:50:00,32.34,32.6,32.33,32.6,21900.0,29.4488,29.6855,29.4397,29.6855,21900.0
2013-04-16 10:00:00,32.56,32.77,32.55,32.57,23900.0,29.6491,29.8403,29.64,29.6582,23900.0
2013-04-16 10:10:00,32.59,32.63,32.57,32.62,11600.0,29.6764,29.7129,29.6582,29.7037,11600.0
2013-04-16 10:20:00,32.63,32.69,32.59,32.68,16300.0,29.7129,29.7675,29.6764,29.7584,16300.0
2013-04-16 10:30:00,32.68,32.74,32.67,32.67,14400.0,29.7584,29.813,29.7493,29.7493,14400.0
2013-04-16 10:40:00,32.68,32.72,32.61,32.64,14900.0,29.7584,29.7948,29.6946,29.722,14900.0
2013-04-16 10:50:00,32.65,32.67,32.64,32.65,9500.0,29.7311,29.7493,29.722,29.7311,9500.0
2013-04-16 11:00:00,32.66,32.7,32.64,32.66,33400.0,29.7402,29.7766,29.722,29.7402,33400.0
2013-04-16 11:10:00,32.67,32.71,32.63,32.7,124200.0,29.7493,29.7857,29.7129,29.7766,124200.0
2013-04-16 11:20:00,32.71,32.74,32.69,32.69,14900.0,29.7857,29.813,29.7675,29.7675,14900.0
2013-04-16 11:30:00,32.69,32.79,32.69,32.73,15900.0,29.7675,29.8585,29.7675,29.8039,15900.0
2013-04-16 11:40:00,32.72,32.82,32.69,32.82,48300.0,29.7948,29.8859,29.7675,29.8859,48300.0
2013-04-16 11:50:00,32.82,32.82,32.71,32.71,14400.0,29.8859,29.8859,29.7857,29.7857,14400.0
2013-04-16 12:00:00,32.71,32.84,32.71,32.79,19700.0,29.7857,29.9041,29.7857,29.8585,19700.0
2013-04-16 12:10:00,32.78,32.94,32.76,32.87,42500.0,29.8494,29.9951,29.8312,29.9314,42500.0
2013-04-16 12:20:00,32.86,32.96,32.85,32.88,34900.0,29.9223,30.0134,29.9132,29.9405,34900.0
2013-04-16 12:30:00,32.88,33.24,32.87,33.24,58400.0,29.9405,30.2683,29.9314,30.2683,58400.0
2013-04-16 12:40:00,33.25,33.27,33.07,33.07,29400.0,30.2774,30.2956,30.1135,30.1135,29400.0
2013-04-16 12:50:00,33.08,33.15,33.05,33.05,25300.0,30.1226,30.1864,30.0953,30.0953,25300.0
2013-04-16 13:00:00,33.04,33.06,32.91,32.95,104300.0,30.0862,30.1044,29.9678,30.0042,104300.0
2013-04-16 13:10:00,32.96,33.21,32.96,33.21,61400.0,30.0134,30.241,30.0134,30.241,61400.0
2013-04-16 13:20:00,33.19,33.24,33.08,33.22,62900.0,30.2228,30.2683,30.1226,30.2501,62900.0
2013-04-16 13:30:00,33.22,33.33,33.22,33.33,50600.0,30.2501,30.3503,30.2501,30.3503,50600.0
2013-04-16 13:40:00,33.33,33.37,33.23,33.37,98200.0,30.3503,30.3867,30.2592,30.3867,98200.0
2013-04-16 13:50:00,33.37,33.37,33.04,33.1,40400.0,30.3867,30.3867,30.0862,30.1408,40400.0
2013-04-16 14:00:00,33.09,33.19,33.0,33.01,49300.0,30.1317,30.2228,30.0498,30.0589,49300.0
2013-04-16 14:10:00,33.01,33.05,32.86,32.95,43300.0,30.0589,30.0953,29.9223,30.0042,43300.0
2013-04-16 14:20:00,32.95,33.02,32.93,32.98,32400.0,30.0042,30.068,29.986,30.0316,32400.0
2013-04-16 14:30:00,32.99,33.19,32.99,33.08,185400.0,30.0407,30.2228,30.0407,30.1226,185400.0
2013-04-16 14:40:00,33.08,33.08,32.98,33.04,21400.0,30.1226,30.1226,30.0316,30.0862,21400.0
2013-04-16 14:50:00,33.04,33.04,32.92,32.97,42500.0,30.0862,30.0862,29.9769,30.0225,42500.0
2013-04-16 15:00:00,32.98,33.04,32.96,32.96,26200.0,30.0316,30.0862,30.0134,30.0134,26200.0
2013-04-16 15:10:00,32.94,32.97,32.86,32.91,36200.0,29.9951,30.0225,29.9223,29.9678,36200.0
2013-04-16 15:20:00,32.89,32.95,32.86,32.95,62900.0,29.9496,30.0042,29.9223,30.0042,62900.0
2013-04-16 15:30:00,32.96,32.98,32.88,32.89,155100.0,30.0134,30.0316,29.9405,29.9496,155100.0
2013-04-16 15:40:00,32.89,33.1,32.87,33.0,47600.0,29.9496,30.1408,29.9314,30.0498,47600.0
2013-04-16 15:50:00,33.0,33.23,32.98,33.2,205600.0,30.0498,30.2592,30.0316,30.2319,205600.0
2013-04-17 09:30:00,32.98,33.01,32.93,32.99,15200.0,30.0316,30.0589,29.986,30.0407,15200.0
2013-04-17 09:40:00,32.98,33.06,32.91,33.04,19200.0,30.0316,30.1044,29.9678,30.0862,19200.0
2013-04-17 09:50:00,33.05,33.09,32.97,32.99,53000.0,30.0953,30.1317,30.0225,30.0407,53000.0
2013-04-17 10:00:00,32.98,33.03,32.72,32.75,60000.0,30.0316,30.0771,29.7948,29.8221,60000.0
2013-04-17 10:10:00,32.75,32.75,32.61,32.75,20600.0,29.8221,29.8221,29.6946,29.8221,20600.0
2013-04-17 10:20:00,32.75,32.83,32.69,32.69,62400.0,29.8221,29.895,29.7675,29.7675,62400.0
2013-04-17 10:30:00,32.7,32.76,32.69,32.73,25700.0,29.7766,29.8312,29.7675,29.8039,25700.0
2013-04-17 10:40:00,32.73,32.74,32.67,32.7,43800.0,29.8039,29.813,29.7493,29.7766,43800.0
2013-04-17 10:50:00,32.69,32.7,32.6,32.6,22400.0,29.7675,29.7766,29.6855,29.6855,22400.0
2013-04-17 11:00:00,32.6,32.61,32.46,32.48,51000.0,29.6855,29.6946,29.5581,29.5763,51000.0
2013-04-17 11:10:00,32.47,32.5,32.42,32.43,162000.0,29.5672,29.5945,29.5216,29.5307,162000.0
2013-04-17 11:20:00,32.43,32.55,32.42,32.55,76300.0,29.5307,29.64,29.5216,29.64,76300.0
2013-04-17 11:30:00,32.54,32.61,32.47,32.48,65600.0,29.6309,29.6946,29.5672,29.5763,65600.0
2013-04-17 11:40:00,32.49,32.52,32.46,32.49,54200.0,29.5854,29.6127,29.5581,29.5854,54200.0
2013-04-17 11:50:00,32.48,32.49,32.36,32.48,53000.0,29.5763,29.5854,29.467,29.5763,53000.0
2013-04-17 12:00:00,32.48,32.57,32.47,32.54,50300.0,29.5763,29.6582,29.5672,29.6309,50300.0
2013-04-17 12:10:00,32.55,32.57,32.43,32.43,28600.0,29.64,29.6582,29.5307,29.5307,28600.0
2013-04-17 12:20:00,32.44,32.44,32.18,32.18,83500.0,29.5398,29.5398,29.3031,29.3031,83500.0
2013-04-17 12:30:00,32.18,32.33,32.17,32.28,98600.0,29.3031,29.4397,29.294,29.3941,98600.0
2013-04-17 12:40:00,32.27,32.37,32.23,32.26,82100.0,29.385,29.4761,29.3486,29.3759,82100.0
2013-04-17 12:50:00,32.27,32.33,32.18,32.32,75300.0,29.385,29.4397,29.3031,29.4306,75300.0
2013-04-17 13:00:00,32.33,32.56,32.28,32.5,108700.0,29.4397,29.6491,29.3941,29.5945,108700.0
2013-04-17 13:10:00,32.5,32.5,32.34,32.41,49800.0,29.5945,29.5945,29.4488,29.5125,49800.0
2013-04-17 13:20:00,32.4,32.52,32.34,32.44,74800.0,29.5034,29.6127,29.4488,29.5398,74800.0
2013-04-17 13:30:00,32.44,32.51,32.39,32.51,49500.0,29.5398,29.6036,29.4943,29.6036,49500.0
2013-04-17 13:40:00,32.5,32.68,32.47,32.62,116400.0,29.5945,29.7584,29.5672,29.7037,116400.0
2013-04-17 13:50:00,32.62,32.68,32.55,32.63,76700.0,29.7037,29.7584,29.64,29.7129,76700.0
2013-04-17 14:00:00,32.64,32.8,32.56,32.73,185100.0,29.722,29.8677,29.6491,29.8039,185100.0
2013-04-17 14:10:00,32.72,32.92,32.68,32.91,205400.0,29.7948,29.9769,29.7584,29.9678,205400.0
2013-04-17 14:20:00,32.9,33.2,32.85,33.2,88800.0,29.9587,30.2319,29.9132,30.2319,88800.0
2013-04-17 14:30:00,33.2,33.23,32.91,32.94,54000.0,30.2319,30.2592,29.9678,29.9951,54000.0
2013-04-17 14:40:00,32.96,32.96,32.75,32.76,58000.0,30.0134,30.0134,29.8221,29.8312,58000.0
2013-04-17 14:50:00,32.76,32.93,32.69,32.9,142100.0,29.8312,29.986,29.7675,29.9587,142100.0
2013-04-17 15:00:00,32.87,33.09,32.86,32.96,67200.0,29.9314,30.1317,29.9223,30.0134,67200.0
2013-04-17 15:10:00,32.94,33.08,32.94,33.06,67600.0,29.9951,30.1226,29.9951,30.1044,67600.0
2013-04-17 15:20:00,33.06,33.08,32.97,33.03,108200.0,30.1044,30.1226,30.0225,30.0771,108200.0
2013-04-17 15:30:00,33.02,33.04,32.82,32.9,110300.0,30.068,30.0862,29.8859,29.9587,110300.0
2013-04-17 15:40:00,32.89,32.97,32.88,32.95,178700.0,29.9496,30.0225,29.9405,30.0042,178700.0
2013-04-17 15:50:00,32.94,32.97,32.82,32.87,109800.0,29.9951,30.0225,29.8859,29.9314,109800.0
2013-04-18 09:30:00,33.1,33.1,32.87,32.87,13200.0,30.1408,30.1408,29.9314,29.9314,13200.0
2013-04-18 09:40:00,32.85,32.92,32.71,32.73,11600.0,29.9132,29.9769,29.7857,29.8039,11600.0
2013-04-18 09:50:00,32.74,32.75,32.55,32.58,11800.0,29.813,29.8221,29.64,29.6673,11800.0
2013-04-18 10:00:00,32.56,32.56,32.41,32.51,3600.0,29.6491,29.6491,29.5125,29.6036,3600.0
2013-04-18 10:10:00,32.52,32.66,32.5,32.66,10600.0,29.6127,29.7402,29.5945,29.7402,10600.0
2013-04-18 10:20:00,32.63,32.72,32.62,32.67,7000.0,29.7129,29.7948,29.7037,29.7493,7000.0
2013-04-18 10:30:00,32.7,32.88,32.7,32.86,9200.0,29.7766,29.9405,29.7766,29.9223,9200.0
2013-04-18 10:40:00,32.87,32.87,32.71,32.74,6700.0,29.9314,29.9314,29.7857,29.813,6700.0
2013-04-18 10:50:00,32.77,32.94,32.76,32.93,6700.0,29.8403,29.9951,29.8312,29.986,6700.0
2013-04-18 11:00:00,32.96,32.97,32.9,32.95,25200.0,30.0134,30.0225,29.9587,30.0042,25200.0
2013-04-18 11:10:00,32.96,32.96,32.79,32.79,21100.0,30.0134,30.0134,29.8585,29.8585,21100.0
2013-04-18 11:20:00,32.79,33.06,32.79,33.04,35100.0,29.8585,30.1044,29.8585,30.0862,35100.0
2013-04-18 11:30:00,33.04,33.04,32.91,32.97,11900.0,30.0862,30.0862,29.9678,30.0225,11900.0
2013-04-18 11:40:00,32.95,32.97,32.87,32.87,4600.0,30.0042,30.0225,29.9314,29.9314,4600.0
2013-04-18 11:50:00,32.88,32.88,32.78,32.84,8000.0,29.9405,29.9405,29.8494,29.9041,8000.0
2013-04-18 12:00:00,32.85,32.91,32.82,32.82,5200.0,29.9132,29.9678,29.8859,29.8859,5200.0
2013-04-18 12:10:00,32.83,32.86,32.83,32.85,3200.0,29.895,29.9223,29.895,29.9132,3200.0
2013-04-18 12:20:00,32.86,32.92,32.86,32.87,5200.0,29.9223,29.9769,29.9223,29.9314,5200.0
2013-04-18 12:30:00,32.86,32.89,32.83,32.86,5500.0,29.9223,29.9496,29.895,29.9223,5500.0
2013-04-18 12:40:00,32.86,32.91,32.86,32.91,5900.0,29.9223,29.9678,29.9223,29.9678,5900.0
2013-04-18 12:50:00,32.93,32.98,32.89,32.93,25600.0,29.986,30.0316,29.9496,29.986,25600.0
2013-04-18 13:00:00,32.94,33.01,32.92,32.96,6500.0,29.9951,30.0589,29.9769,30.0134,6500.0
2013-04-18 13:10:00,32.98,33.02,32.96,32.99,18600.0,30.0316,30.068,30.0134,30.0407,18600.0
2013-04-18 13:20:00,32.98,33.0,32.97,32.99,4700.0,30.0316,30.0498,30.0225,30.0407,4700.0
2013-04-18 13:30:00,33.0,33.0,32.99,33.0,3600.0,30.0498,30.0498,30.0407,30.0498,3600.0
2013-04-18 13:40:00,33.0,33.0,32.89,32.91,9400.0,30.0498,30.0498,29.9496,29.9678,9400.0
2013-04-18 13:50:00,32.9,32.94,32.9,32.91,13200.0,29.9587,29.9951,29.9587,29.9678,13200.0
2013-04-18 14:00:00,32.91,32.92,32.85,32.86,9100.0,29.9678,29.9769,29.9132,29.9223,9100.0
2013-04-18 14:10:00,32.85,32.85,32.75,32.78,14500.0,29.9132,29.9132,29.8221,29.8494,14500.0
2013-04-18 14:20:00,32.8,32.83,32.73,32.81,10700.0,29.8677,29.895,29.8039,29.8768,10700.0
2013-04-18 14:30:00,32.85,32.89,32.84,32.88,3800.0,29.9132,29.9496,29.9041,29.9405,3800.0
2013-04-18 14:40:00,32.87,32.89,32.83,32.84,4200.0,29.9314,29.9496,29.895,29.9041,4200.0
2013-04-18 14:50:00,32.83,32.87,32.8,32.82,12400.0,29.895,29.9314,29.8677,29.8859,12400.0
2013-04-18 15:00:00,32.82,32.83,32.8,32.82,14200.0,29.8859,29.895,29.8677,29.8859,14200.0
2013-04-18 15:10:00,32.82,32.84,32.81,32.82,15200.0,29.8859,29.9041,29.8768,29.8859,15200.0
2013-04-18 15:20:00,32.82,32.83,32.76,32.82,9900.0,29.8859,29.895,29.8312,29.8859,9900.0
2013-04-18 15:30:00,32.82,32.93,32.7,32.73,56700.0,29.8859,29.986,29.7766,29.8039,56700.0
2013-04-18 15:40:00,32.74,32.74,32.59,32.6,63600.0,29.813,29.813,29.6764,29.6855,63600.0
2013-04-18 15:50:00,32.59,32.59,32.38,32.43,106500.0,29.6764,29.6764,29.4852,29.5307,106500.0
2013-04-19 09:30:00,32.71,32.71,32.3,32.4,14300.0,29.7857,29.7857,29.4124,29.5034,14300.0
2013-04-19 09:40:00,32.41,32.44,32.07,32.07,27800.0,29.5125,29.5398,29.2029,29.2029,27800.0
2013-04-19 09:50:00,32.08,32.08,31.86,31.88,36800.0,29.212,29.212,29.0117,29.0299,36800.0
2013-04-19 10:00:00,31.89,31.97,31.83,31.92,68700.0,29.039,29.1119,28.9844,29.0663,68700.0
2013-04-19 10:10:00,31.92,32.08,31.86,32.06,31300.0,29.0663,29.212,29.0117,29.1938,31300.0
2013-04-19 10:20:00,32.06,32.06,31.88,31.97,87100.0,29.1938,29.1938,29.0299,29.1119,87100.0
2013-04-19 10:30:00,31.97,31.97,31.81,31.84,262000.0,29.1119,29.1119,28.9662,28.9935,262000.0
2013-04-19 10:40:00,31.84,32.0,31.84,32.0,147800.0,28.9935,29.1392,28.9935,29.1392,147800.0
2013-04-19 10:50:00,31.99,32.0,31.93,31.97,117000.0,29.1301,29.1392,29.0754,29.1119,117000.0
2013-04-19 11:00:00,31.96,32.09,31.96,31.99,48800.0,29.1028,29.2211,29.1028,29.1301,48800.0
2013-04-19 11:10:00,31.95,31.98,31.93,31.95,13400.0,29.0936,29.121,29.0754,29.0936,13400.0
2013-04-19 11:20:00,31.95,31.97,31.91,31.96,38400.0,29.0936,29.1119,29.0572,29.1028,38400.0
2013-04-19 11:30:00,31.96,32.0,31.92,31.94,48500.0,29.1028,29.1392,29.0663,29.0845,48500.0
2013-04-19 11:40:00,31.92,32.0,31.92,32.0,22400.0,29.0663,29.1392,29.0663,29.1392,22400.0
2013-04-19 11:50:00,32.0,32.09,31.95,32.08,10200.0,29.1392,29.2211,29.0936,29.212,10200.0
2013-04-19 12:00:00,32.09,32.13,32.0,32.02,7700.0,29.2211,29.2576,29.1392,29.1574,7700.0
2013-04-19 12:10:00,32.02,32.05,32.0,32.02,8800.0,29.1574,29.1847,29.1392,29.1574,8800.0
2013-04-19 12:20:00,32.02,32.04,32.0,32.04,18500.0,29.1574,29.1756,29.1392,29.1756,18500.0
2013-04-19 12:30:00,32.03,32.05,32.0,32.04,48900.0,29.1665,29.1847,29.1392,29.1756,48900.0
2013-04-19 12:40:00,32.04,32.05,32.0,32.0,21400.0,29.1756,29.1847,29.1392,29.1392,21400.0
2013-04-19 12:50:00,32.02,32.02,32.0,32.01,7400.0,29.1574,29.1574,29.1392,29.1483,7400.0
2013-04-19 13:00:00,32.0,32.01,32.0,32.01,10100.0,29.1392,29.1483,29.1392,29.1483,10100.0
2013-04-19 13:10:00,32.0,32.04,32.0,32.03,9600.0,29.1392,29.1756,29.1392,29.1665,9600.0
2013-04-19 13:20:00,32.03,32.09,32.02,32.02,12800.0,29.1665,29.2211,29.1574,29.1574,12800.0
2013-04-19 13:30:00,32.02,32.05,32.0,32.04,18400.0,29.1574,29.1847,29.1392,29.1756,18400.0
2013-04-19 13:40:00,32.05,32.23,32.05,32.17,30200.0,29.1847,29.3486,29.1847,29.294,30200.0
2013-04-19 13:50:00,32.17,32.26,32.17,32.17,47300.0,29.294,29.3759,29.294,29.294,47300.0
2013-04-19 14:00:00,32.15,32.19,32.05,32.07,39100.0,29.2758,29.3122,29.1847,29.2029,39100.0
2013-04-19 14:10:00,32.08,32.29,32.05,32.29,92000.0,29.212,29.4032,29.1847,29.4032,92000.0
2013-04-19 14:20:00,32.29,32.44,32.29,32.35,121800.0,29.4032,29.5398,29.4032,29.4579,121800.0
2013-04-19 14:30:00,32.35,32.44,32.3,32.37,81800.0,29.4579,29.5398,29.4124,29.4761,81800.0
2013-04-19 14:40:00,32.38,32.64,32.35,32.64,66600.0,29.4852,29.722,29.4579,29.722,66600.0
2013-04-19 14:50:00,32.64,32.76,32.48,32.69,98800.0,29.722,29.8312,29.5763,29.7675,98800.0
2013-04-19 15:00:00,32.7,32.79,32.62,32.76,40000.0,29.7766,29.8585,29.7037,29.8312,40000.0
2013-04-19 15:10:00,32.76,32.78,32.68,32.7,51900.0,29.8312,29.8494,29.7584,29.7766,51900.0
2013-04-19 15:20:00,32.7,32.76,32.63,32.64,47600.0,29.7766,29.8312,29.7129,29.722,47600.0
2013-04-19 15:30:00,32.64,32.75,32.6,32.6,39100.0,29.722,29.8221,29.6855,29.6855,39100.0
2013-04-19 15:40:00,32.59,32.71,32.53,32.71,72900.0,29.6764,29.7857,29.6218,29.7857,72900.0
2013-04-19 15:50:00,32.7,32.73,32.65,32.71,167600.0,29.7766,29.8039,29.7311,29.7857,167600.0
2013-04-22 09:30:00,32.9,32.9,32.46,32.46,16100.0,29.9587,29.9587,29.5581,29.5581,16100.0
2013-04-22 09:40:00,32.48,32.59,32.46,32.47,5800.0,29.5763,29.6764,29.5581,29.5672,5800.0
2013-04-22 09:50:00,32.46,32.67,32.4,32.67,37500.0,29.5581,29.7493,29.5034,29.7493,37500.0
2013-04-22 10:00:00,32.71,32.77,32.55,32.55,49400.0,29.7857,29.8403,29.64,29.64,49400.0
2013-04-22 10:10:00,32.54,32.55,32.32,32.41,62000.0,29.6309,29.64,29.4306,29.5125,62000.0
2013-04-22 10:20:00,32.4,32.41,32.32,32.32,9400.0,29.5034,29.5125,29.4306,29.4306,9400.0
2013-04-22 10:30:00,32.33,32.4,32.22,32.4,26100.0,29.4397,29.5034,29.3395,29.5034,26100.0
2013-04-22 10:40:00,32.37,32.43,32.33,32.35,34100.0,29.4761,29.5307,29.4397,29.4579,34100.0
2013-04-22 10:50:00,32.36,32.37,32.22,32.27,6900.0,29.467,29.4761,29.3395,29.385,6900.0
2013-04-22 11:00:00,32.26,32.36,32.26,32.35,14600.0,29.3759,29.467,29.3759,29.4579,14600.0
2013-04-22 11:10:00,32.34,32.5,32.34,32.5,50800.0,29.4488,29.5945,29.4488,29.5945,50800.0
2013-04-22 11:20:00,32.56,32.63,32.48,32.55,12100.0,29.6491,29.7129,29.5763,29.64,12100.0
2013-04-22 11:30:00,32.55,32.6,32.49,32.6,33400.0,29.64,29.6855,29.5854,29.6855,33400.0
2013-04-22 11:40:00,32.6,32.61,32.47,32.52,15800.0,29.6855,29.6946,29.5672,29.6127,15800.0
2013-04-22 11:50:00,32.48,32.69,32.48,32.68,34100.0,29.5763,29.7675,29.5763,29.7584,34100.0
2013-04-22 12:00:00,32.68,32.71,32.62,32.66,13700.0,29.7584,29.7857,29.7037,29.7402,13700.0
2013-04-22 12:10:00,32.65,32.7,32.62,32.66,9700.0,29.7311,29.7766,29.7037,29.7402,9700.0
2013-04-22 12:20:00,32.66,32.66,32.6,32.61,8900.0,29.7402,29.7402,29.6855,29.6946,8900.0
2013-04-22 12:30:00,32.62,32.66,32.61,32.62,11100.0,29.7037,29.7402,29.6946,29.7037,11100.0
2013-04-22 12:40:00,32.63,32.65,32.52,32.52,20400.0,29.7129,29.7311,29.6127,29.6127,20400.0
2013-04-22 12:50:00,32.51,32.66,32.49,32.65,8500.0,29.6036,29.7402,29.5854,29.7311,8500.0
2013-04-22 13:00:00,32.65,32.67,32.62,32.62,7600.0,29.7311,29.7493,29.7037,29.7037,7600.0
2013-04-22 13:10:00,32.62,32.67,32.62,32.63,23600.0,29.7037,29.7493,29.7037,29.7129,23600.0
2013-04-22 13:20:00,32.62,32.65,32.62,32.64,15900.0,29.7037,29.7311,29.7037,29.722,15900.0
2013-04-22 13:30:00,32.65,32.66,32.6,32.62,14000.0,29.7311,29.7402,29.6855,29.7037,14000.0
2013-04-22 13:40:00,32.65,32.69,32.61,32.66,26500.0,29.7311,29.7675,29.6946,29.7402,26500.0
2013-04-22 13:50:00,32.66,32.66,32.57,32.62,10300.0,29.7402,29.7402,29.6582,29.7037,10300.0
2013-04-22 14:00:00,32.61,32.67,32.61,32.66,6500.0,29.6946,29.7493,29.6946,29.7402,6500.0
2013-04-22 14:10:00,32.66,32.67,32.63,32.64,11800.0,29.7402,29.7493,29.7129,29.722,11800.0
2013-04-22 14:20:00,32.64,32.66,32.58,32.58,17200.0,29.722,29.7402,29.6673,29.6673,17200.0
2013-04-22 14:30:00,32.57,32.57,32.46,32.49,29800.0,29.6582,29.6582,29.5581,29.5854,29800.0
2013-04-22 14:40:00,32.52,32.55,32.45,32.53,15300.0,29.6127,29.64,29.5489,29.6218,15300.0
2013-04-22 14:50:00,32.52,32.63,32.48,32.63,8800.0,29.6127,29.7129,29.5763,29.7129,8800.0
2013-04-22 15:00:00,32.63,32.66,32.59,32.62,30400.0,29.7129,29.7402,29.6764,29.7037,30400.0
2013-04-22 15:10:00,32.62,32.63,32.59,32.61,12300.0,29.7037,29.7129,29.6764,29.6946,12300.0
2013-04-22 15:20:00,32.61,32.68,32.6,32.68,9600.0,29.6946,29.7584,29.6855,29.7584,9600.0
2013-04-22 15:30:00,32.69,32.7,32.65,32.7,23700.0,29.7675,29.7766,29.7311,29.7766,23700.0
2013-04-22 15:40:00,32.7,32.72,32.61,32.65,86100.0,29.7766,29.7948,29.6946,29.7311,86100.0
2013-04-22 15:50:00,32.64,32.68,32.58,32.64,49900.0,29.722,29.7584,29.6673,29.722,49900.0
2013-04-23 09:30:00,32.78,32.96,32.6,32.64,12100.0,29.8494,30.0134,29.6855,29.722,12100.0
2013-04-23 09:40:00,32.7,32.74,32.58,32.62,4500.0,29.7766,29.813,29.6673,29.7037,4500.0
2013-04-23 09:50:00,32.62,32.62,32.35,32.39,19200.0,29.7037,29.7037,29.4579,29.4943,19200.0
2013-04-23 10:00:00,32.4,32.46,32.13,32.17,68700.0,29.5034,29.5581,29.2576,29.294,68700.0
2013-04-23 10:10:00,32.17,32.19,31.93,31.96,65100.0,29.294,29.3122,29.0754,29.1028,65100.0
2013-04-23 10:20:00,31.96,32.04,31.83,31.94,201100.0,29.1028,29.1756,28.9844,29.0845,201100.0
2013-04-23 10:30:00,31.88,32.15,31.85,32.1,40800.0,29.0299,29.2758,29.0026,29.2302,40800.0
2013-04-23 10:40:00,32.13,32.16,31.96,32.09,31900.0,29.2576,29.2849,29.1028,29.2211,31900.0
2013-04-23 10:50:00,32.09,32.17,32.01,32.16,97000.0,29.2211,29.294,29.1483,29.2849,97000.0
2013-04-23 11:00:00,32.15,32.32,32.11,32.26,45000.0,29.2758,29.4306,29.2393,29.3759,45000.0
2013-04-23 11:10:00,32.29,32.29,32.11,32.24,29000.0,29.4032,29.4032,29.2393,29.3577,29000.0
2013-04-23 11:20:00,32.25,32.32,32.19,32.22,7400.0,29.3668,29.4306,29.3122,29.3395,7400.0
2013-04-23 11:30:00,32.23,32.29,32.15,32.2,29300.0,29.3486,29.4032,29.2758,29.3213,29300.0
2013-04-23 11:40:00,32.2,32.26,32.12,32.16,61000.0,29.3213,29.3759,29.2484,29.2849,61000.0
2013-04-23 11:50:00,32.16,32.24,32.1,32.15,557900.0,29.2849,29.3577,29.2302,29.2758,557900.0
2013-04-23 12:00:00,32.15,32.21,32.12,32.15,4700.0,29.2758,29.3304,29.2484,29.2758,4700.0
2013-04-23 12:10:00,32.15,32.15,31.97,32.03,63600.0,29.2758,29.2758,29.1119,29.1665,63600.0
2013-04-23 12:20:00,31.99,32.05,31.97,32.04,7700.0,29.1301,29.1847,29.1119,29.1756,7700.0
2013-04-23 12:30:00,32.04,32.07,32.02,32.05,8700.0,29.1756,29.2029,29.1574,29.1847,8700.0
2013-04-23 12:40:00,32.04,32.07,32.03,32.06,10200.0,29.1756,29.2029,29.1665,29.1938,10200.0
2013-04-23 12:50:00,32.04,32.04,31.96,31.97,19400.0,29.1756,29.1756,29.1028,29.1119,19400.0
2013-04-23 13:00:00,31.98,31.99,31.95,31.95,47200.0,29.121,29.1301,29.0936,29.0936,47200.0
2013-04-23 13:10:00,31.95,32.02,31.95,32.0,21200.0,29.0936,29.1574,29.0936,29.1392,21200.0
2013-04-23 13:20:00,31.99,32.01,31.95,31.96,13100.0,29.1301,29.1483,29.0936,29.1028,13100.0
2013-04-23 13:30:00,31.96,31.96,31.92,31.94,28000.0,29.1028,29.1028,29.0663,29.0845,28000.0
2013-04-23 13:40:00,31.94,32.02,31.94,32.0,10500.0,29.0845,29.1574,29.0845,29.1392,10500.0
2013-04-23 13:50:00,32.01,32.05,32.0,32.02,12800.0,29.1483,29.1847,29.1392,29.1574,12800.0
2013-04-23 14:00:00,32.02,32.04,32.0,32.04,8300.0,29.1574,29.1756,29.1392,29.1756,8300.0
2013-04-23 14:10:00,32.03,32.03,32.0,32.0,14700.0,29.1665,29.1665,29.1392,29.1392,14700.0
2013-04-23 14:20:00,32.0,32.0,31.96,31.97,31800.0,29.1392,29.1392,29.1028,29.1119,31800.0
2013-04-23 14:30:00,31.97,31.97,31.75,31.75,65900.0,29.1119,29.1119,28.9115,28.9115,65900.0
2013-04-23 14:40:00,31.76,31.77,31.6,31.63,47700.0,28.9206,28.9297,28.7749,28.8023,47700.0
2013-04-23 14:50:00,31.63,31.77,31.61,31.76,32200.0,28.8023,28.9297,28.784,28.9206,32200.0
2013-04-23 15:00:00,31.76,31.77,31.7,31.71,74300.0,28.9206,28.9297,28.866,28.8751,74300.0
2013-04-23 15:10:00,31.7,31.7,31.5,31.57,91700.0,28.866,28.866,28.6839,28.7476,91700.0
2013-04-23 15:20:00,31.57,31.8,31.55,31.78,95700.0,28.7476,28.9571,28.7294,28.9388,95700.0
2013-04-23 15:30:00,31.78,31.78,31.56,31.66,264400.0,28.9388,28.9388,28.7385,28.8296,264400.0
2013-04-23 15:40:00,31.66,31.71,31.57,31.67,130700.0,28.8296,28.8751,28.7476,28.8387,130700.0
2013-04-23 15:50:00,31.67,31.77,31.66,31.72,217100.0,28.8387,28.9297,28.8296,28.8842,217100.0
2013-04-24 09:30:00,31.63,31.69,30.55,30.88,275800.0,28.8023,28.8569,27.8188,28.1193,275800.0
2013-04-24 09:40:00,30.88,31.25,30.79,31.09,463700.0,28.1193,28.4562,28.0374,28.3105,463700.0
2013-04-24 09:50:00,31.08,31.09,30.75,30.83,95200.0,28.3014,28.3105,28.0009,28.0738,95200.0
2013-04-24 10:00:00,30.85,30.92,30.66,30.77,72000.0,28.092,28.1557,27.919,28.0191,72000.0
2013-04-24 10:10:00,30.78,30.93,30.76,30.93,67800.0,28.0282,28.1648,28.01,28.1648,67800.0
2013-04-24 10:20:00,30.93,30.93,30.51,30.51,118600.0,28.1648,28.1648,27.7824,27.7824,118600.0
2013-04-24 10:30:00,30.53,30.63,30.42,30.6,91000.0,27.8006,27.8917,27.7004,27.8643,91000.0
2013-04-24 10:40:00,30.63,30.91,30.61,30.74,55300.0,27.8917,28.1466,27.8734,27.9918,55300.0
2013-04-24 10:50:00,30.75,30.91,30.74,30.84,177600.0,28.0009,28.1466,27.9918,28.0829,177600.0
2013-04-24 11:00:00,30.89,30.9,30.76,30.83,41700.0,28.1284,28.1375,28.01,28.0738,41700.0
2013-04-24 11:10:00,30.86,31.03,30.79,31.03,52100.0,28.1011,28.2559,28.0374,28.2559,52100.0
2013-04-24 11:20:00,31.03,31.08,30.99,31.05,57400.0,28.2559,28.3014,28.2195,28.2741,57400.0
2013-04-24 11:30:00,31.05,31.09,30.89,30.94,33900.0,28.2741,28.3105,28.1284,28.1739,33900.0
2013-04-24 11:40:00,30.94,31.0,30.88,31.0,26600.0,28.1739,28.2286,28.1193,28.2286,26600.0
2013-04-24 11:50:00,31.0,31.01,30.9,30.9,34800.0,28.2286,28.2377,28.1375,28.1375,34800.0
2013-04-24 12:00:00,30.9,31.0,30.88,31.0,13900.0,28.1375,28.2286,28.1193,28.2286,13900.0
2013-04-24 12:10:00,30.99,31.0,30.91,30.91,180600.0,28.2195,28.2286,28.1466,28.1466,180600.0
2013-04-24 12:20:00,30.91,31.01,30.88,30.98,62300.0,28.1466,28.2377,28.1193,28.2104,62300.0
2013-04-24 12:30:00,30.98,30.99,30.88,30.99,21800.0,28.2104,28.2195,28.1193,28.2195,21800.0
2013-04-24 12:40:00,30.99,31.02,30.97,31.0,44700.0,28.2195,28.2468,28.2013,28.2286,44700.0
2013-04-24 12:50:00,31.0,31.19,31.0,31.08,33400.0,28.2286,28.4016,28.2286,28.3014,33400.0
2013-04-24 13:00:00,31.1,31.14,31.01,31.12,18800.0,28.3196,28.3561,28.2377,28.3378,18800.0
2013-04-24 13:10:00,31.11,31.11,31.02,31.02,9000.0,28.3287,28.3287,28.2468,28.2468,9000.0
2013-04-24 13:20:00,31.03,31.03,30.99,31.0,22000.0,28.2559,28.2559,28.2195,28.2286,22000.0
2013-04-24 13:30:00,31.01,31.01,30.93,30.96,14500.0,28.2377,28.2377,28.1648,28.1922,14500.0
2013-04-24 13:40:00,30.95,30.96,30.91,30.91,7300.0,28.183,28.1922,28.1466,28.1466,7300.0
2013-04-24 13:50:00,30.91,30.95,30.85,30.88,17900.0,28.1466,28.183,28.092,28.1193,17900.0
2013-04-24 14:00:00,30.87,30.96,30.87,30.95,11500.0,28.1102,28.1922,28.1102,28.183,11500.0
2013-04-24 14:10:00,30.95,30.95,30.85,30.91,22900.0,28.183,28.183,28.092,28.1466,22900.0
2013-04-24 14:20:00,30.91,30.93,30.86,30.93,18600.0,28.1466,28.1648,28.1011,28.1648,18600.0
2013-04-24 14:30:00,30.93,31.01,30.93,30.98,168100.0,28.1648,28.2377,28.1648,28.2104,168100.0
2013-04-24 14:40:00,30.99,31.09,30.98,31.09,30100.0,28.2195,28.3105,28.2104,28.3105,30100.0
2013-04-24 14:50:00,31.09,31.19,31.03,31.07,276300.0,28.3105,28.4016,28.2559,28.2923,276300.0
2013-04-24 15:00:00,31.07,31.07,30.95,30.97,79800.0,28.2923,28.2923,28.183,28.2013,79800.0
2013-04-24 15:10:00,30.98,30.99,30.85,30.9,66800.0,28.2104,28.2195,28.092,28.1375,66800.0
2013-04-24 15:20:00,30.89,30.89,30.5,30.56,172100.0,28.1284,28.1284,27.7733,27.8279,172100.0
2013-04-24 15:30:00,30.56,30.64,30.46,30.57,148400.0,27.8279,27.9008,27.7369,27.837,148400.0
2013-04-24 15:40:00,30.59,30.79,30.59,30.67,187900.0,27.8552,28.0374,27.8552,27.9281,187900.0
2013-04-24 15:50:00,30.67,30.73,30.5,30.63,364200.0,27.9281,27.9827,27.7733,27.8917,364200.0
2013-04-25 09:30:00,31.09,31.23,30.79,30.79,129600.0,28.3105,28.438,28.0374,28.0374,129600.0
2013-04-25 09:40:00,30.79,31.09,30.75,30.9,75200.0,28.0374,28.3105,28.0009,28.1375,75200.0
2013-04-25 09:50:00,30.9,31.04,30.81,31.04,48500.0,28.1375,28.265,28.0556,28.265,48500.0
2013-04-25 10:00:00,31.03,31.1,30.95,31.0,133700.0,28.2559,28.3196,28.183,28.2286,133700.0
2013-04-25 10:10:00,31.0,31.13,30.98,31.05,82600.0,28.2286,28.347,28.2104,28.2741,82600.0
2013-04-25 10:20:00,31.05,31.17,31.04,31.12,48000.0,28.2741,28.3834,28.265,28.3378,48000.0
2013-04-25 10:30:00,31.12,31.17,31.08,31.16,45900.0,28.3378,28.3834,28.3014,28.3743,45900.0
2013-04-25 10:40:00,31.17,31.43,31.12,31.43,36200.0,28.3834,28.6201,28.3378,28.6201,36200.0
2013-04-25 10:50:00,31.43,31.49,31.28,31.39,47200.0,28.6201,28.6748,28.4835,28.5837,47200.0
2013-04-25 11:00:00,31.39,31.6,31.38,31.56,65700.0,28.5837,28.7749,28.5746,28.7385,65700.0
2013-04-25 11:10:00,31.58,31.73,31.58,31.73,33400.0,28.7567,28.8933,28.7567,28.8933,33400.0
2013-04-25 11:20:00,31.75,31.89,31.73,31.81,40700.0,28.9115,29.039,28.8933,28.9662,40700.0
2013-04-25 11:30:00,31.8,31.98,31.8,31.86,56300.0,28.9571,29.121,28.9571,29.0117,56300.0
2013-04-25 11:40:00,31.86,31.86,31.7,31.8,26700.0,29.0117,29.0117,28.866,28.9571,26700.0
2013-04-25 11:50:00,31.82,31.94,31.82,31.93,18300.0,28.9753,29.0845,28.9753,29.0754,18300.0
2013-04-25 12:00:00,31.93,31.99,31.88,31.97,18100.0,29.0754,29.1301,29.0299,29.1119,18100.0
2013-04-25 12:10:00,31.97,31.98,31.77,31.77,15300.0,29.1119,29.121,28.9297,28.9297,15300.0
2013-04-25 12:20:00,31.78,31.79,31.7,31.74,10900.0,28.9388,28.948,28.866,28.9024,10900.0
2013-04-25 12:30:00,31.74,31.76,31.7,31.74,15300.0,28.9024,28.9206,28.866,28.9024,15300.0
2013-04-25 12:40:00,31.75,31.84,31.71,31.76,21300.0,28.9115,28.9935,28.8751,28.9206,21300.0
2013-04-25 12:50:00,31.78,31.81,31.72,31.73,13800.0,28.9388,28.9662,28.8842,28.8933,13800.0
2013-04-25 13:00:00,31.73,31.82,31.73,31.77,16800.0,28.8933,28.9753,28.8933,28.9297,16800.0
2013-04-25 13:10:00,31.76,31.78,31.7,31.76,12900.0,28.9206,28.9388,28.866,28.9206,12900.0
2013-04-25 13:20:00,31.76,31.77,31.65,31.69,16800.0,28.9206,28.9297,28.8205,28.8569,16800.0
2013-04-25 13:30:00,31.72,31.78,31.67,31.76,34200.0,28.8842,28.9388,28.8387,28.9206,34200.0
2013-04-25 13:40:00,31.75,31.79,31.72,31.72,16100.0,28.9115,28.948,28.8842,28.8842,16100.0
2013-04-25 13:50:00,31.72,31.73,31.62,31.65,17800.0,28.8842,28.8933,28.7931,28.8205,17800.0
2013-04-25 14:00:00,31.65,31.71,31.64,31.66,15800.0,28.8205,28.8751,28.8114,28.8296,15800.0
2013-04-25 14:10:00,31.66,31.66,31.56,31.58,13900.0,28.8296,28.8296,28.7385,28.7567,13900.0
2013-04-25 14:20:00,31.57,31.62,31.51,31.51,22800.0,28.7476,28.7931,28.693,28.693,22800.0
2013-04-25 14:30:00,31.51,31.52,31.45,31.46,17600.0,28.693,28.7021,28.6383,28.6475,17600.0
2013-04-25 14:40:00,31.46,31.5,31.46,31.49,15700.0,28.6475,28.6839,28.6475,28.6748,15700.0
2013-04-25 14:50:00,31.49,31.5,31.4,31.47,13600.0,28.6748,28.6839,28.5928,28.6566,13600.0
2013-04-25 15:00:00,31.47,31.54,31.45,31.47,27100.0,28.6566,28.7203,28.6383,28.6566,27100.0
2013-04-25 15:10:00,31.48,31.49,31.36,31.36,32800.0,28.6657,28.6748,28.5564,28.5564,32800.0
2013-04-25 15:20:00,31.36,31.41,31.35,31.41,14200.0,28.5564,28.6019,28.5473,28.6019,14200.0
2013-04-25 15:30:00,31.41,31.72,31.41,31.64,52300.0,28.6019,28.8842,28.6019,28.8114,52300.0
2013-04-25 15:40:00,31.65,31.69,31.52,31.55,26900.0,28.8205,28.8569,28.7021,28.7294,26900.0
2013-04-25 15:50:00,31.55,31.59,31.49,31.53,81700.0,28.7294,28.7658,28.6748,28.7112,81700.0
2013-04-26 09:30:00,31.61,31.74,31.61,31.72,16000.0,28.784,28.9024,28.784,28.8842,16000.0
2013-04-26 09:40:00,31.7,31.93,31.7,31.86,23100.0,28.866,29.0754,28.866,29.0117,23100.0
2013-04-26 09:50:00,31.87,31.91,31.81,31.89,27300.0,29.0208,29.0572,28.9662,29.039,27300.0
2013-04-26 10:00:00,31.9,31.91,31.77,31.85,35500.0,29.0481,29.0572,28.9297,29.0026,35500.0
2013-04-26 10:10:00,31.85,31.87,31.75,31.78,41300.0,29.0026,29.0208,28.9115,28.9388,41300.0
2013-04-26 10:20:00,31.79,31.88,31.77,31.88,16100.0,28.948,29.0299,28.9297,29.0299,16100.0
2013-04-26 10:30:00,31.87,31.9,31.77,31.78,23800.0,29.0208,29.0481,28.9297,28.9388,23800.0
2013-04-26 10:40:00,31.78,31.84,31.71,31.83,23600.0,28.9388,28.9935,28.8751,28.9844,23600.0
2013-04-26 10:50:00,31.82,31.83,31.73,31.8,21500.0,28.9753,28.9844,28.8933,28.9571,21500.0
2013-04-26 11:00:00,31.79,31.87,31.79,31.82,65500.0,28.948,29.0208,28.948,28.9753,65500.0
2013-04-26 11:10:00,31.82,31.87,31.81,31.85,12900.0,28.9753,29.0208,28.9662,29.0026,12900.0
2013-04-26 11:20:00,31.85,31.99,31.85,31.96,28200.0,29.0026,29.1301,29.0026,29.1028,28200.0
2013-04-26 11:30:00,31.95,32.07,31.94,31.99,41500.0,29.0936,29.2029,29.0845,29.1301,41500.0
2013-04-26 11:40:00,31.99,32.1,31.98,32.04,26300.0,29.1301,29.2302,29.121,29.1756,26300.0
2013-04-26 11:50:00,32.02,32.03,31.96,32.01,20600.0,29.1574,29.1665,29.1028,29.1483,20600.0
2013-04-26 12:00:00,32.0,32.01,31.96,32.0,16700.0,29.1392,29.1483,29.1028,29.1392,16700.0
2013-04-26 12:10:00,31.99,32.0,31.99,32.0,10000.0,29.1301,29.1392,29.1301,29.1392,10000.0
2013-04-26 12:20:00,32.0,32.08,31.98,31.99,35100.0,29.1392,29.212,29.121,29.1301,35100.0
2013-04-26 12:30:00,31.99,32.05,31.96,32.05,23600.0,29.1301,29.1847,29.1028,29.1847,23600.0
2013-04-26 12:40:00,32.07,32.14,32.04,32.08,55400.0,29.2029,29.2667,29.1756,29.212,55400.0
2013-04-26 12:50:00,32.09,32.2,32.08,32.19,14500.0,29.2211,29.3213,29.212,29.3122,14500.0
2013-04-26 13:00:00,32.19,32.25,32.11,32.15,16200.0,29.3122,29.3668,29.2393,29.2758,16200.0
2013-04-26 13:10:00,32.17,32.23,32.16,32.23,14300.0,29.294,29.3486,29.2849,29.3486,14300.0
2013-04-26 13:20:00,32.24,32.25,32.21,32.23,12100.0,29.3577,29.3668,29.3304,29.3486,12100.0
2013-04-26 13:30:00,32.24,32.34,32.23,32.34,28000.0,29.3577,29.4488,29.3486,29.4488,28000.0
2013-04-26 13:40:00,32.31,32.38,32.3,32.34,10400.0,29.4215,29.4852,29.4124,29.4488,10400.0
2013-04-26 13:50:00,32.35,32.35,32.23,32.26,15200.0,29.4579,29.4579,29.3486,29.3759,15200.0
2013-04-26 14:00:00,32.25,32.26,32.2,32.22,17500.0,29.3668,29.3759,29.3213,29.3395,17500.0
2013-04-26 14:10:00,32.22,32.25,32.14,32.14,14500.0,29.3395,29.3668,29.2667,29.2667,14500.0
2013-04-26 14:20:00,32.13,32.26,32.13,32.2,19300.0,29.2576,29.3759,29.2576,29.3213,19300.0
2013-04-26 14:30:00,32.2,32.24,32.2,32.24,16600.0,29.3213,29.3577,29.3213,29.3577,16600.0
2013-04-26 14:40:00,32.25,32.3,32.23,32.3,22400.0,29.3668,29.4124,29.3486,29.4124,22400.0
2013-04-26 14:50:00,32.3,32.42,32.3,32.41,52800.0,29.4124,29.5216,29.4124,29.5125,52800.0
2013-04-26 15:00:00,32.41,32.5,32.41,32.48,28000.0,29.5125,29.5945,29.5125,29.5763,28000.0
2013-04-26 15:10:00,32.48,32.56,32.39,32.39,81400.0,29.5763,29.6491,29.4943,29.4943,81400.0
2013-04-26 15:20:00,32.38,32.6,32.38,32.59,43800.0,29.4852,29.6855,29.4852,29.6764,43800.0
2013-04-26 15:30:00,32.6,32.64,32.5,32.59,45800.0,29.6855,29.722,29.5945,29.6764,45800.0
2013-04-26 15:40:00,32.58,32.68,32.53,32.66,81300.0,29.6673,29.7584,29.6218,29.7402,81300.0
2013-04-26 15:50:00,32.66,32.68,32.61,32.66,169100.0,29.7402,29.7584,29.6946,29.7402,169100.0
2013-04-29 09:30:00,32.95,32.95,32.7,32.72,39300.0,30.064,30.064,29.8359,29.8541,39300.0
2013-04-29 09:40:00,32.72,32.72,32.43,32.45,18000.0,29.8541,29.8541,29.5895,29.6078,18000.0
2013-04-29 09:50:00,32.47,32.78,32.46,32.73,39600.0,29.626,29.9088,29.6169,29.8632,39600.0
2013-04-29 10:00:00,32.72,32.85,32.72,32.83,22100.0,29.8541,29.9727,29.8541,29.9545,22100.0
2013-04-29 10:10:00,32.83,32.91,32.78,32.78,21100.0,29.9545,30.0275,29.9088,29.9088,21100.0
2013-04-29 10:20:00,32.77,32.82,32.68,32.68,126900.0,29.8997,29.9453,29.8176,29.8176,126900.0
2013-04-29 10:30:00,32.68,32.88,32.66,32.82,23200.0,29.8176,30.0001,29.7994,29.9453,23200.0
2013-04-29 10:40:00,32.83,32.94,32.79,32.94,184000.0,29.9545,30.0548,29.918,30.0548,184000.0
2013-04-29 10:50:00,32.93,32.93,32.81,32.84,33000.0,30.0457,30.0457,29.9362,29.9636,33000.0
2013-04-29 11:00:00,32.83,32.84,32.67,32.69,9700.0,29.9545,29.9636,29.8085,29.8267,9700.0
2013-04-29 11:10:00,32.69,32.78,32.58,32.65,37500.0,29.8267,29.9088,29.7264,29.7902,37500.0
2013-04-29 11:20:00,32.65,32.66,32.56,32.6,9500.0,29.7902,29.7994,29.7081,29.7446,9500.0
2013-04-29 11:30:00,32.59,32.71,32.4,32.45,50600.0,29.7355,29.845,29.5621,29.6078,50600.0
2013-04-29 11:40:00,32.45,32.49,32.31,32.32,13600.0,29.6078,29.6443,29.48,29.4891,13600.0
2013-04-29 11:50:00,32.32,32.33,32.22,32.23,24400.0,29.4891,29.4983,29.3979,29.407,24400.0
2013-04-29 12:00:00,32.29,32.39,32.29,32.33,19200.0,29.4618,29.553,29.4618,29.4983,19200.0
2013-04-29 12:10:00,32.32,32.32,32.17,32.25,17300.0,29.4891,29.4891,29.3523,29.4253,17300.0
2013-04-29 12:20:00,32.26,32.29,32.2,32.29,9600.0,29.4344,29.4618,29.3797,29.4618,9600.0
2013-04-29 12:30:00,32.28,32.48,32.26,32.46,27400.0,29.4526,29.6351,29.4344,29.6169,27400.0
2013-04-29 12:40:00,32.48,32.54,32.43,32.54,16800.0,29.6351,29.6899,29.5895,29.6899,16800.0
2013-04-29 12:50:00,32.54,32.62,32.48,32.49,10200.0,29.6899,29.7629,29.6351,29.6443,10200.0
2013-04-29 13:00:00,32.49,32.49,32.39,32.4,8400.0,29.6443,29.6443,29.553,29.5621,8400.0
2013-04-29 13:10:00,32.4,32.41,32.36,32.38,14800.0,29.5621,29.5713,29.5256,29.5439,14800.0
2013-04-29 13:20:00,32.38,32.5,32.37,32.49,9600.0,29.5439,29.6534,29.5348,29.6443,9600.0
2013-04-29 13:30:00,32.5,32.58,32.5,32.57,17200.0,29.6534,29.7264,29.6534,29.7172,17200.0
2013-04-29 13:40:00,32.6,32.83,32.59,32.83,52300.0,29.7446,29.9545,29.7355,29.9545,52300.0
2013-04-29 13:50:00,32.83,32.9,32.77,32.82,33500.0,29.9545,30.0183,29.8997,29.9453,33500.0
2013-04-29 14:00:00,32.82,32.84,32.7,32.75,22200.0,29.9453,29.9636,29.8359,29.8815,22200.0
2013-04-29 14:10:00,32.75,32.79,32.7,32.75,14700.0,29.8815,29.918,29.8359,29.8815,14700.0
2013-04-29 14:20:00,32.75,32.85,32.75,32.75,18900.0,29.8815,29.9727,29.8815,29.8815,18900.0
2013-04-29 14:30:00,32.76,32.88,32.75,32.85,58500.0,29.8906,30.0001,29.8815,29.9727,58500.0
2013-04-29 14:40:00,32.86,32.94,32.82,32.88,29600.0,29.9818,30.0548,29.9453,30.0001,29600.0
2013-04-29 14:50:00,32.85,32.86,32.76,32.79,28100.0,29.9727,29.9818,29.8906,29.918,28100.0
2013-04-29 15:00:00,32.79,32.83,32.74,32.81,73700.0,29.918,29.9545,29.8724,29.9362,73700.0
2013-04-29 15:10:00,32.81,32.85,32.69,32.7,41400.0,29.9362,29.9727,29.8267,29.8359,41400.0
2013-04-29 15:20:00,32.7,32.77,32.56,32.56,51600.0,29.8359,29.8997,29.7081,29.7081,51600.0
2013-04-29 15:30:00,32.56,32.77,32.56,32.77,71400.0,29.7081,29.8997,29.7081,29.8997,71400.0
2013-04-29 15:40:00,32.75,32.84,32.72,32.72,94000.0,29.8815,29.9636,29.8541,29.8541,94000.0
2013-04-29 15:50:00,32.73,32.77,32.66,32.7,176400.0,29.8632,29.8997,29.7994,29.8359,176400.0
2013-04-30 09:30:00,33.64,34.74,33.62,34.09,331900.0,30.6935,31.6972,30.6753,31.1041,331900.0
2013-04-30 09:40:00,34.07,34.18,34.0,34.06,289700.0,31.0859,31.1862,31.022,31.0767,289700.0
2013-04-30 09:50:00,34.1,34.3,34.03,34.14,227800.0,31.1132,31.2957,31.0494,31.1497,227800.0
2013-04-30 10:00:00,34.15,34.36,34.11,34.13,160100.0,31.1589,31.3505,31.1224,31.1406,160100.0
2013-04-30 10:10:00,34.13,34.22,33.77,33.99,295900.0,31.1406,31.2227,30.8121,31.0129,295900.0
2013-04-30 10:20:00,33.99,34.04,33.9,33.98,59200.0,31.0129,31.0585,30.9308,31.0037,59200.0
2013-04-30 10:30:00,33.98,34.1,33.92,33.98,197200.0,31.0037,31.1132,30.949,31.0037,197200.0
2013-04-30 10:40:00,33.98,33.99,33.78,33.86,97200.0,31.0037,31.0129,30.8213,30.8943,97200.0
2013-04-30 10:50:00,33.89,33.96,33.8,33.9,48000.0,30.9216,30.9855,30.8395,30.9308,48000.0
2013-04-30 11:00:00,33.89,33.89,33.3,33.45,118600.0,30.9216,30.9216,30.3833,30.5202,118600.0
2013-04-30 11:10:00,33.44,33.58,33.44,33.49,87600.0,30.511,30.6388,30.511,30.5567,87600.0
2013-04-30 11:20:00,33.49,33.55,33.15,33.15,111700.0,30.5567,30.6114,30.2464,30.2464,111700.0
2013-04-30 11:30:00,33.2,33.28,33.15,33.21,24500.0,30.2921,30.3651,30.2464,30.3012,24500.0
2013-04-30 11:40:00,33.23,33.43,33.09,33.41,45800.0,30.3194,30.5019,30.1917,30.4837,45800.0
2013-04-30 11:50:00,33.4,33.52,33.37,33.47,48400.0,30.4745,30.584,30.4472,30.5384,48400.0
2013-04-30 12:00:00,33.52,33.54,33.35,33.44,33100.0,30.584,30.6023,30.4289,30.511,33100.0
2013-04-30 12:10:00,33.44,33.47,33.31,33.39,20100.0,30.511,30.5384,30.3924,30.4654,20100.0
2013-04-30 12:20:00,33.4,33.48,33.32,33.42,32600.0,30.4745,30.5475,30.4016,30.4928,32600.0
2013-04-30 12:30:00,33.42,33.44,33.39,33.41,18900.0,30.4928,30.511,30.4654,30.4837,18900.0
2013-04-30 12:40:00,33.41,33.42,33.37,33.41,23900.0,30.4837,30.4928,30.4472,30.4837,23900.0
2013-04-30 12:50:00,33.41,33.41,33.29,33.37,21700.0,30.4837,30.4837,30.3742,30.4472,21700.0
2013-04-30 13:00:00,33.36,33.37,33.33,33.34,18100.0,30.438,30.4472,30.4107,30.4198,18100.0
2013-04-30 13:10:00,33.34,33.37,33.2,33.36,25100.0,30.4198,30.4472,30.2921,30.438,25100.0
2013-04-30 13:20:00,33.36,33.37,33.24,33.28,22500.0,30.438,30.4472,30.3286,30.3651,22500.0
2013-04-30 13:30:00,33.28,33.31,33.21,33.31,16600.0,30.3651,30.3924,30.3012,30.3924,16600.0
2013-04-30 13:40:00,33.3,33.3,33.27,33.3,16700.0,30.3833,30.3833,30.3559,30.3833,16700.0
2013-04-30 13:50:00,33.29,33.49,33.29,33.47,47000.0,30.3742,30.5567,30.3742,30.5384,47000.0
2013-04-30 14:00:00,33.47,33.47,33.19,33.27,34100.0,30.5384,30.5384,30.2829,30.3559,34100.0
2013-04-30 14:10:00,33.27,33.4,33.23,33.31,28400.0,30.3559,30.4745,30.3194,30.3924,28400.0
2013-04-30 14:20:00,33.31,33.47,33.27,33.47,35000.0,30.3924,30.5384,30.3559,30.5384,35000.0
2013-04-30 14:30:00,33.46,33.48,33.37,33.43,40500.0,30.5293,30.5475,30.4472,30.5019,40500.0
2013-04-30 14:40:00,33.43,33.45,33.38,33.43,17300.0,30.5019,30.5202,30.4563,30.5019,17300.0
2013-04-30 14:50:00,33.42,33.58,33.4,33.55,44400.0,30.4928,30.6388,30.4745,30.6114,44400.0
2013-04-30 15:00:00,33.56,33.56,33.45,33.49,57400.0,30.6205,30.6205,30.5202,30.5567,57400.0
2013-04-30 15:10:00,33.48,33.5,33.36,33.36,32900.0,30.5475,30.5658,30.438,30.438,32900.0
2013-04-30 15:20:00,33.34,33.38,33.23,33.35,55700.0,30.4198,30.4563,30.3194,30.4289,55700.0
2013-04-30 15:30:00,33.34,33.34,33.05,33.11,96600.0,30.4198,30.4198,30.1552,30.2099,96600.0
2013-04-30 15:40:00,33.11,33.23,33.0,33.09,142600.0,30.2099,30.3194,30.1096,30.1917,142600.0
2013-04-30 15:50:00,33.08,33.27,32.93,33.03,216800.0,30.1826,30.3559,30.0457,30.137,216800.0
2013-05-01 09:30:00,32.97,32.98,32.74,32.79,18300.0,30.0822,30.0913,29.8724,29.918,18300.0
2013-05-01 09:40:00,32.83,32.98,32.81,32.88,12700.0,29.9545,30.0913,29.9362,30.0001,12700.0
2013-05-01 09:50:00,32.85,32.99,32.84,32.96,22200.0,29.9727,30.1005,29.9636,30.0731,22200.0
2013-05-01 10:00:00,32.97,32.98,32.88,32.92,21300.0,30.0822,30.0913,30.0001,30.0366,21300.0
2013-05-01 10:10:00,32.93,32.96,32.74,32.76,20100.0,30.0457,30.0731,29.8724,29.8906,20100.0
2013-05-01 10:20:00,32.76,32.82,32.75,32.8,9900.0,29.8906,29.9453,29.8815,29.9271,9900.0
2013-05-01 10:30:00,32.8,32.91,32.8,32.88,15100.0,29.9271,30.0275,29.9271,30.0001,15100.0
2013-05-01 10:40:00,32.86,32.98,32.85,32.9,19800.0,29.9818,30.0913,29.9727,30.0183,19800.0
2013-05-01 10:50:00,32.9,32.91,32.69,32.69,25500.0,30.0183,30.0275,29.8267,29.8267,25500.0
2013-05-01 11:00:00,32.69,32.72,32.66,32.72,14400.0,29.8267,29.8541,29.7994,29.8541,14400.0
2013-05-01 11:10:00,32.71,32.73,32.66,32.7,5400.0,29.845,29.8632,29.7994,29.8359,5400.0
2013-05-01 11:20:00,32.7,32.79,32.67,32.79,6900.0,29.8359,29.918,29.8085,29.918,6900.0
2013-05-01 11:30:00,32.78,32.79,32.74,32.78,9800.0,29.9088,29.918,29.8724,29.9088,9800.0
2013-05-01 11:40:00,32.77,32.78,32.68,32.71,7800.0,29.8997,29.9088,29.8176,29.845,7800.0
2013-05-01 11:50:00,32.71,32.84,32.7,32.84,50100.0,29.845,29.9636,29.8359,29.9636,50100.0
2013-05-01 12:00:00,32.83,32.83,32.67,32.67,77300.0,29.9545,29.9545,29.8085,29.8085,77300.0
2013-05-01 12:10:00,32.68,32.79,32.68,32.77,46700.0,29.8176,29.918,29.8176,29.8997,46700.0
2013-05-01 12:20:00,32.76,32.95,32.76,32.95,21200.0,29.8906,30.064,29.8906,30.064,21200.0
2013-05-01 12:30:00,32.95,33.08,32.95,33.02,34200.0,30.064,30.1826,30.064,30.1278,34200.0
2013-05-01 12:40:00,33.03,33.18,33.0,33.17,71600.0,30.137,30.2738,30.1096,30.2647,71600.0
2013-05-01 12:50:00,33.17,33.17,32.96,32.96,15600.0,30.2647,30.2647,30.0731,30.0731,15600.0
2013-05-01 13:00:00,32.96,33.13,32.95,33.13,107900.0,30.0731,30.2282,30.064,30.2282,107900.0
2013-05-01 13:10:00,33.13,33.13,33.04,33.09,6800.0,30.2282,30.2282,30.1461,30.1917,6800.0
2013-05-01 13:20:00,33.09,33.12,33.03,33.03,6900.0,30.1917,30.2191,30.137,30.137,6900.0
2013-05-01 13:30:00,33.04,33.14,33.04,33.06,17700.0,30.1461,30.2373,30.1461,30.1643,17700.0
2013-05-01 13:40:00,33.07,33.17,33.05,33.17,77600.0,30.1734,30.2647,30.1552,30.2647,77600.0
2013-05-01 13:50:00,33.16,33.18,33.11,33.16,9900.0,30.2556,30.2738,30.2099,30.2556,9900.0
2013-05-01 14:00:00,33.18,33.24,33.17,33.2,23200.0,30.2738,30.3286,30.2647,30.2921,23200.0
2013-05-01 14:10:00,33.2,33.2,33.08,33.09,16000.0,30.2921,30.2921,30.1826,30.1917,16000.0
2013-05-01 14:20:00,33.09,33.18,33.09,33.18,23800.0,30.1917,30.2738,30.1917,30.2738,23800.0
2013-05-01 14:30:00,33.18,33.2,33.16,33.18,15900.0,30.2738,30.2921,30.2556,30.2738,15900.0
2013-05-01 14:40:00,33.17,33.22,33.1,33.11,23800.0,30.2647,30.3103,30.2008,30.2099,23800.0
2013-05-01 14:50:00,33.11,33.28,33.11,33.26,29400.0,30.2099,30.3651,30.2099,30.3468,29400.0
2013-05-01 15:00:00,33.26,33.45,33.26,33.35,23600.0,30.3468,30.5202,30.3468,30.4289,23600.0
2013-05-01 15:10:00,33.36,33.46,33.35,33.42,39900.0,30.438,30.5293,30.4289,30.4928,39900.0
2013-05-01 15:20:00,33.42,33.47,33.4,33.43,35600.0,30.4928,30.5384,30.4745,30.5019,35600.0
2013-05-01 15:30:00,33.43,33.43,33.33,33.42,149800.0,30.5019,30.5019,30.4107,30.4928,149800.0
2013-05-01 15:40:00,33.43,33.45,33.4,33.42,143100.0,30.5019,30.5202,30.4745,30.4928,143100.0
2013-05-01 15:50:00,33.42,33.51,33.34,33.36,92800.0,30.4928,30.5749,30.4198,30.438,92800.0
2013-05-02 09:30:00,33.38,33.78,33.38,33.75,30800.0,30.4563,30.8213,30.4563,30.7939,30800.0
2013-05-02 09:40:00,33.77,33.87,33.47,33.5,175200.0,30.8121,30.9034,30.5384,30.5658,175200.0
2013-05-02 09:50:00,33.47,33.52,33.41,33.45,15200.0,30.5384,30.584,30.4837,30.5202,15200.0
2013-05-02 10:00:00,33.5,33.52,33.43,33.5,26800.0,30.5658,30.584,30.5019,30.5658,26800.0
2013-05-02 10:10:00,33.46,33.52,33.45,33.48,42200.0,30.5293,30.584,30.5202,30.5475,42200.0
2013-05-02 10:20:00,33.5,33.51,33.43,33.43,42700.0,30.5658,30.5749,30.5019,30.5019,42700.0
2013-05-02 10:30:00,33.44,33.45,33.27,33.27,6100.0,30.511,30.5202,30.3559,30.3559,6100.0
2013-05-02 10:40:00,33.26,33.27,33.11,33.16,26100.0,30.3468,30.3559,30.2099,30.2556,26100.0
2013-05-02 10:50:00,33.16,33.29,33.14,33.28,8000.0,30.2556,30.3742,30.2373,30.3651,8000.0
2013-05-02 11:00:00,33.29,33.29,33.17,33.23,6900.0,30.3742,30.3742,30.2647,30.3194,6900.0
2013-05-02 11:10:00,33.22,33.34,33.22,33.34,9400.0,30.3103,30.4198,30.3103,30.4198,9400.0
2013-05-02 11:20:00,33.35,33.38,33.32,33.33,6400.0,30.4289,30.4563,30.4016,30.4107,6400.0
2013-05-02 11:30:00,33.32,33.32,33.25,33.25,6000.0,30.4016,30.4016,30.3377,30.3377,6000.0
2013-05-02 11:40:00,33.28,33.33,33.27,33.32,4300.0,30.3651,30.4107,30.3559,30.4016,4300.0
2013-05-02 11:50:00,33.35,33.35,33.25,33.3,9100.0,30.4289,30.4289,30.3377,30.3833,9100.0
2013-05-02 12:00:00,33.3,33.36,33.29,33.3,8300.0,30.3833,30.438,30.3742,30.3833,8300.0
2013-05-02 12:10:00,33.3,33.39,33.3,33.39,11000.0,30.3833,30.4654,30.3833,30.4654,11000.0
2013-05-02 12:20:00,33.4,33.5,33.39,33.48,23600.0,30.4745,30.5658,30.4654,30.5475,23600.0
2013-05-02 12:30:00,33.49,33.49,33.42,33.42,10400.0,30.5567,30.5567,30.4928,30.4928,10400.0
2013-05-02 12:40:00,33.42,33.42,33.36,33.38,12200.0,30.4928,30.4928,30.438,30.4563,12200.0
2013-05-02 12:50:00,33.41,33.41,33.39,33.4,6000.0,30.4837,30.4837,30.4654,30.4745,6000.0
2013-05-02 13:00:00,33.4,33.41,33.37,33.4,2700.0,30.4745,30.4837,30.4472,30.4745,2700.0
2013-05-02 13:10:00,33.39,33.39,33.27,33.36,4300.0,30.4654,30.4654,30.3559,30.438,4300.0
2013-05-02 13:20:00,33.34,33.38,33.34,33.37,2500.0,30.4198,30.4563,30.4198,30.4472,2500.0
2013-05-02 13:30:00,33.38,33.41,33.33,33.33,9400.0,30.4563,30.4837,30.4107,30.4107,9400.0
2013-05-02 13:40:00,33.32,33.39,33.32,33.37,9400.0,30.4016,30.4654,30.4016,30.4472,9400.0
2013-05-02 13:50:00,33.37,33.38,33.34,33.38,2100.0,30.4472,30.4563,30.4198,30.4563,2100.0
2013-05-02 14:00:00,33.38,33.39,33.38,33.39,2900.0,30.4563,30.4654,30.4563,30.4654,2900.0
2013-05-02 14:10:00,33.39,33.4,33.38,33.39,3700.0,30.4654,30.4745,30.4563,30.4654,3700.0
2013-05-02 14:20:00,33.4,33.4,33.35,33.36,7300.0,30.4745,30.4745,30.4289,30.438,7300.0
2013-05-02 14:30:00,33.35,33.36,33.29,33.29,12100.0,30.4289,30.438,30.3742,30.3742,12100.0
2013-05-02 14:40:00,33.29,33.29,33.17,33.23,21200.0,30.3742,30.3742,30.2647,30.3194,21200.0
2013-05-02 14:50:00,33.28,33.3,33.23,33.28,7900.0,30.3651,30.3833,30.3194,30.3651,7900.0
2013-05-02 15:00:00,33.28,33.33,33.28,33.3,17600.0,30.3651,30.4107,30.3651,30.3833,17600.0
2013-05-02 15:10:00,33.29,33.3,33.24,33.3,7300.0,30.3742,30.3833,30.3286,30.3833,7300.0
2013-05-02 15:20:00,33.3,33.39,33.29,33.32,12500.0,30.3833,30.4654,30.3742,30.4016,12500.0
2013-05-02 15:30:00,33.32,33.33,33.26,33.28,19600.0,30.4016,30.4107,30.3468,30.3651,19600.0
2013-05-02 15:40:00,33.27,33.3,33.27,33.3,13600.0,30.3559,30.3833,30.3559,30.3833,13600.0
2013-05-02 15:50:00,33.3,33.31,33.28,33.3,39900.0,30.3833,30.3924,30.3651,30.3833,39900.0
2013-05-03 09:30:00,33.62,33.64,33.4,33.4,10900.0,30.6753,30.6935,30.4745,30.4745,10900.0
2013-05-03 09:40:00,33.44,33.51,33.37,33.42,21300.0,30.511,30.5749,30.4472,30.4928,21300.0
2013-05-03 09:50:00,33.4,33.43,33.37,33.37,6800.0,30.4745,30.5019,30.4472,30.4472,6800.0
2013-05-03 10:00:00,33.38,33.41,33.33,33.37,60000.0,30.4563,30.4837,30.4107,30.4472,60000.0
2013-05-03 10:10:00,33.37,33.38,33.29,33.3,4900.0,30.4472,30.4563,30.3742,30.3833,4900.0
2013-05-03 10:20:00,33.28,33.28,33.15,33.15,13100.0,30.3651,30.3651,30.2464,30.2464,13100.0
2013-05-03 10:30:00,33.16,33.16,33.06,33.11,9000.0,30.2556,30.2556,30.1643,30.2099,9000.0
2013-05-03 10:40:00,33.13,33.13,33.0,33.02,16300.0,30.2282,30.2282,30.1096,30.1278,16300.0
2013-05-03 10:50:00,33.03,33.05,33.0,33.05,6100.0,30.137,30.1552,30.1096,30.1552,6100.0
2013-05-03 11:00:00,33.05,33.09,33.04,33.05,17200.0,30.1552,30.1917,30.1461,30.1552,17200.0
2013-05-03 11:10:00,33.05,33.12,33.05,33.06,17300.0,30.1552,30.2191,30.1552,30.1643,17300.0
2013-05-03 11:20:00,33.04,33.23,33.0,33.12,32300.0,30.1461,30.3194,30.1096,30.2191,32300.0
2013-05-03 11:30:00,33.11,33.28,33.1,33.2,20800.0,30.2099,30.3651,30.2008,30.2921,20800.0
2013-05-03 11:40:00,33.25,33.32,33.25,33.26,6300.0,30.3377,30.4016,30.3377,30.3468,6300.0
2013-05-03 11:50:00,33.29,33.3,33.26,33.26,5800.0,30.3742,30.3833,30.3468,30.3468,5800.0
2013-05-03 12:00:00,33.26,33.29,33.23,33.26,3800.0,30.3468,30.3742,30.3194,30.3468,3800.0
2013-05-03 12:10:00,33.29,33.3,33.28,33.3,3800.0,30.3742,30.3833,30.3651,30.3833,3800.0
2013-05-03 12:20:00,33.3,33.32,33.28,33.32,2600.0,30.3833,30.4016,30.3651,30.4016,2600.0
2013-05-03 12:30:00,33.3,33.3,33.27,33.29,1900.0,30.3833,30.3833,30.3559,30.3742,1900.0
2013-05-03 12:40:00,33.3,33.3,33.27,33.28,1600.0,30.3833,30.3833,30.3559,30.3651,1600.0
2013-05-03 12:50:00,33.28,33.32,33.27,33.29,4300.0,30.3651,30.4016,30.3559,30.3742,4300.0
2013-05-03 13:00:00,33.29,33.3,33.27,33.28,1700.0,30.3742,30.3833,30.3559,30.3651,1700.0
2013-05-03 13:10:00,33.28,33.3,33.24,33.25,26800.0,30.3651,30.3833,30.3286,30.3377,26800.0
2013-05-03 13:20:00,33.25,33.29,33.24,33.25,13500.0,30.3377,30.3742,30.3286,30.3377,13500.0
2013-05-03 13:30:00,33.26,33.28,33.24,33.25,5800.0,30.3468,30.3651,30.3286,30.3377,5800.0
2013-05-03 13:40:00,33.28,33.28,33.24,33.28,4400.0,30.3651,30.3651,30.3286,30.3651,4400.0
2013-05-03 13:50:00,33.29,33.29,33.25,33.27,9100.0,30.3742,30.3742,30.3377,30.3559,9100.0
2013-05-03 14:00:00,33.25,33.25,33.21,33.25,10700.0,30.3377,30.3377,30.3012,30.3377,10700.0
2013-05-03 14:10:00,33.25,33.27,33.2,33.26,8300.0,30.3377,30.3559,30.2921,30.3468,8300.0
2013-05-03 14:20:00,33.26,33.3,33.25,33.3,66400.0,30.3468,30.3833,30.3377,30.3833,66400.0
2013-05-03 14:30:00,33.31,33.34,33.3,33.32,55900.0,30.3924,30.4198,30.3833,30.4016,55900.0
2013-05-03 14:40:00,33.32,33.32,33.21,33.25,9300.0,30.4016,30.4016,30.3012,30.3377,9300.0
2013-05-03 14:50:00,33.25,33.26,33.22,33.22,15300.0,30.3377,30.3468,30.3103,30.3103,15300.0
2013-05-03 15:00:00,33.23,33.27,33.22,33.26,10100.0,30.3194,30.3559,30.3103,30.3468,10100.0
2013-05-03 15:10:00,33.26,33.29,33.26,33.29,6000.0,30.3468,30.3742,30.3468,30.3742,6000.0
2013-05-03 15:20:00,33.29,33.31,33.29,33.31,7900.0,30.3742,30.3924,30.3742,30.3924,7900.0
2013-05-03 15:30:00,33.31,33.32,33.3,33.32,10600.0,30.3924,30.4016,30.3833,30.4016,10600.0
2013-05-03 15:40:00,33.32,33.34,33.3,33.31,42300.0,30.4016,30.4198,30.3833,30.3924,42300.0
2013-05-03 15:50:00,33.31,33.32,33.16,33.23,402900.0,30.3924,30.4016,30.2556,30.3194,402900.0
2013-05-06 09:30:00,33.35,33.48,33.35,33.43,23900.0,30.4289,30.5475,30.4289,30.5019,23900.0
2013-05-06 09:40:00,33.44,33.49,33.38,33.45,3900.0,30.511,30.5567,30.4563,30.5202,3900.0
2013-05-06 09:50:00,33.45,33.45,33.16,33.16,2000.0,30.5202,30.5202,30.2556,30.2556,2000.0
2013-05-06 10:00:00,33.18,33.26,33.18,33.25,5400.0,30.2738,30.3468,30.2738,30.3377,5400.0
2013-05-06 10:10:00,33.24,33.24,33.21,33.23,900.0,30.3286,30.3286,30.3012,30.3194,900.0
2013-05-06 10:20:00,33.23,33.23,33.12,33.18,10800.0,30.3194,30.3194,30.2191,30.2738,10800.0
2013-05-06 10:30:00,33.15,33.2,33.13,33.2,2800.0,30.2464,30.2921,30.2282,30.2921,2800.0
2013-05-06 10:40:00,33.15,33.22,33.15,33.22,10400.0,30.2464,30.3103,30.2464,30.3103,10400.0
2013-05-06 10:50:00,33.22,33.24,33.17,33.2,15900.0,30.3103,30.3286,30.2647,30.2921,15900.0
2013-05-06 11:00:00,33.21,33.21,33.09,33.17,8600.0,30.3012,30.3012,30.1917,30.2647,8600.0
2013-05-06 11:10:00,33.2,33.26,33.17,33.25,13400.0,30.2921,30.3468,30.2647,30.3377,13400.0
2013-05-06 11:20:00,33.25,33.25,33.21,33.25,2900.0,30.3377,30.3377,30.3012,30.3377,2900.0
2013-05-06 11:30:00,33.24,33.26,33.23,33.26,3600.0,30.3286,30.3468,30.3194,30.3468,3600.0
2013-05-06 11:40:00,33.26,33.3,33.13,33.14,49200.0,30.3468,30.3833,30.2282,30.2373,49200.0
2013-05-06 11:50:00,33.14,33.16,33.1,33.1,6000.0,30.2373,30.2556,30.2008,30.2008,6000.0
2013-05-06 12:00:00,33.09,33.1,33.05,33.05,2400.0,30.1917,30.2008,30.1552,30.1552,2400.0
2013-05-06 12:10:00,33.05,33.05,32.98,33.02,19200.0,30.1552,30.1552,30.0913,30.1278,19200.0
2013-05-06 12:20:00,33.04,33.07,33.02,33.02,4000.0,30.1461,30.1734,30.1278,30.1278,4000.0
2013-05-06 12:30:00,33.02,33.07,33.02,33.06,2300.0,30.1278,30.1734,30.1278,30.1643,2300.0
2013-05-06 12:40:00,33.06,33.07,33.04,33.05,4800.0,30.1643,30.1734,30.1461,30.1552,4800.0
2013-05-06 12:50:00,33.06,33.07,33.05,33.05,4200.0,30.1643,30.1734,30.1552,30.1552,4200.0
2013-05-06 13:00:00,33.06,33.06,32.99,33.0,9000.0,30.1643,30.1643,30.1005,30.1096,9000.0
2013-05-06 13:10:00,32.99,33.02,32.92,32.92,7600.0,30.1005,30.1278,30.0366,30.0366,7600.0
2013-05-06 13:20:00,32.92,32.95,32.88,32.92,8700.0,30.0366,30.064,30.0001,30.0366,8700.0
2013-05-06 13:30:00,32.92,32.93,32.81,32.83,10500.0,30.0366,30.0457,29.9362,29.9545,10500.0
2013-05-06 13:40:00,32.83,32.86,32.75,32.8,43000.0,29.9545,29.9818,29.8815,29.9271,43000.0
2013-05-06 13:50:00,32.82,32.82,32.78,32.8,30300.0,29.9453,29.9453,29.9088,29.9271,30300.0
2013-05-06 14:00:00,32.81,32.81,32.76,32.81,17900.0,29.9362,29.9362,29.8906,29.9362,17900.0
2013-05-06 14:10:00,32.8,32.9,32.8,32.89,16800.0,29.9271,30.0183,29.9271,30.0092,16800.0
2013-05-06 14:20:00,32.89,32.91,32.89,32.9,9700.0,30.0092,30.0275,30.0092,30.0183,9700.0
2013-05-06 14:30:00,32.9,32.91,32.87,32.9,15200.0,30.0183,30.0275,29.991,30.0183,15200.0
2013-05-06 14:40:00,32.89,32.89,32.83,32.84,12600.0,30.0092,30.0092,29.9545,29.9636,12600.0
2013-05-06 14:50:00,32.85,32.91,32.85,32.89,10200.0,29.9727,30.0275,29.9727,30.0092,10200.0
2013-05-06 15:00:00,32.89,32.91,32.88,32.9,8100.0,30.0092,30.0275,30.0001,30.0183,8100.0
2013-05-06 15:10:00,32.9,32.91,32.88,32.88,10400.0,30.0183,30.0275,30.0001,30.0001,10400.0
2013-05-06 15:20:00,32.89,32.9,32.87,32.89,11300.0,30.0092,30.0183,29.991,30.0092,11300.0
2013-05-06 15:30:00,32.9,32.91,32.89,32.9,16100.0,30.0183,30.0275,30.0092,30.0183,16100.0
2013-05-06 15:40:00,32.9,32.92,32.89,32.91,16900.0,30.0183,30.0366,30.0092,30.0275,16900.0
2013-05-06 15:50:00,32.91,32.93,32.89,32.93,21400.0,30.0275,30.0457,30.0092,30.0457,21400.0
2013-05-07 09:30:00,33.08,33.08,32.78,32.78,8400.0,30.1826,30.1826,29.9088,29.9088,8400.0
2013-05-07 09:40:00,32.77,32.9,32.76,32.83,5200.0,29.8997,30.0183,29.8906,29.9545,5200.0
2013-05-07 09:50:00,32.82,32.85,32.79,32.79,4100.0,29.9453,29.9727,29.918,29.918,4100.0
2013-05-07 10:00:00,32.79,32.87,32.76,32.77,30100.0,29.918,29.991,29.8906,29.8997,30100.0
2013-05-07 10:10:00,32.8,32.82,32.62,32.67,22800.0,29.9271,29.9453,29.7629,29.8085,22800.0
2013-05-07 10:20:00,32.68,32.82,32.62,32.79,9300.0,29.8176,29.9453,29.7629,29.918,9300.0
2013-05-07 10:30:00,32.78,32.8,32.72,32.72,7800.0,29.9088,29.9271,29.8541,29.8541,7800.0
2013-05-07 10:40:00,32.69,32.69,32.6,32.66,10900.0,29.8267,29.8267,29.7446,29.7994,10900.0
2013-05-07 10:50:00,32.68,32.74,32.63,32.63,8200.0,29.8176,29.8724,29.772,29.772,8200.0
2013-05-07 11:00:00,32.62,32.63,32.53,32.53,7600.0,29.7629,29.772,29.6807,29.6807,7600.0
2013-05-07 11:10:00,32.55,32.61,32.55,32.61,11800.0,29.699,29.7537,29.699,29.7537,11800.0
2013-05-07 11:20:00,32.6,32.6,32.54,32.55,27100.0,29.7446,29.7446,29.6899,29.699,27100.0
2013-05-07 11:30:00,32.55,32.55,32.46,32.46,23500.0,29.699,29.699,29.6169,29.6169,23500.0
2013-05-07 11:40:00,32.46,32.46,32.3,32.4,35100.0,29.6169,29.6169,29.4709,29.5621,35100.0
2013-05-07 11:50:00,32.4,32.4,32.37,32.38,8600.0,29.5621,29.5621,29.5348,29.5439,8600.0
2013-05-07 12:00:00,32.39,32.41,32.38,32.41,13500.0,29.553,29.5713,29.5439,29.5713,13500.0
2013-05-07 12:10:00,32.41,32.47,32.4,32.47,34800.0,29.5713,29.626,29.5621,29.626,34800.0
2013-05-07 12:20:00,32.46,32.61,32.46,32.55,12500.0,29.6169,29.7537,29.6169,29.699,12500.0
2013-05-07 12:30:00,32.57,32.62,32.54,32.57,10000.0,29.7172,29.7629,29.6899,29.7172,10000.0
2013-05-07 12:40:00,32.61,32.76,32.6,32.76,29200.0,29.7537,29.8906,29.7446,29.8906,29200.0
2013-05-07 12:50:00,32.76,32.77,32.68,32.69,14600.0,29.8906,29.8997,29.8176,29.8267,14600.0
2013-05-07 13:00:00,32.69,32.71,32.68,32.7,9000.0,29.8267,29.845,29.8176,29.8359,9000.0
2013-05-07 13:10:00,32.7,32.71,32.68,32.7,4300.0,29.8359,29.845,29.8176,29.8359,4300.0
2013-05-07 13:20:00,32.7,32.7,32.56,32.59,10700.0,29.8359,29.8359,29.7081,29.7355,10700.0
2013-05-07 13:30:00,32.57,32.65,32.55,32.55,7600.0,29.7172,29.7902,29.699,29.699,7600.0
2013-05-07 13:40:00,32.6,32.63,32.55,32.63,5800.0,29.7446,29.772,29.699,29.772,5800.0
2013-05-07 13:50:00,32.63,32.69,32.6,32.65,16100.0,29.772,29.8267,29.7446,29.7902,16100.0
2013-05-07 14:00:00,32.69,32.69,32.61,32.64,8000.0,29.8267,29.8267,29.7537,29.7811,8000.0
2013-05-07 14:10:00,32.64,32.65,32.64,32.65,3800.0,29.7811,29.7902,29.7811,29.7902,3800.0
2013-05-07 14:20:00,32.64,32.65,32.62,32.64,18600.0,29.7811,29.7902,29.7629,29.7811,18600.0
2013-05-07 14:30:00,32.64,32.64,32.58,32.61,57600.0,29.7811,29.7811,29.7264,29.7537,57600.0
2013-05-07 14:40:00,32.6,32.65,32.57,32.65,17500.0,29.7446,29.7902,29.7172,29.7902,17500.0
2013-05-07 14:50:00,32.65,32.76,32.65,32.75,12000.0,29.7902,29.8906,29.7902,29.8815,12000.0
2013-05-07 15:00:00,32.75,32.76,32.75,32.76,6300.0,29.8815,29.8906,29.8815,29.8906,6300.0
2013-05-07 15:10:00,32.76,32.82,32.75,32.77,17700.0,29.8906,29.9453,29.8815,29.8997,17700.0
2013-05-07 15:20:00,32.77,32.84,32.77,32.81,17900.0,29.8997,29.9636,29.8997,29.9362,17900.0
2013-05-07 15:30:00,32.8,32.83,32.76,32.77,21700.0,29.9271,29.9545,29.8906,29.8997,21700.0
2013-05-07 15:40:00,32.77,32.82,32.76,32.8,20500.0,29.8997,29.9453,29.8906,29.9271,20500.0
2013-05-07 15:50:00,32.8,32.9,32.8,32.89,39300.0,29.9271,30.0183,29.9271,30.0092,39300.0
2013-05-08 09:30:00,33.0,33.0,32.88,32.89,15400.0,30.1096,30.1096,30.0001,30.0092,15400.0
2013-05-08 09:40:00,32.91,32.97,32.88,32.88,18000.0,30.0275,30.0822,30.0001,30.0001,18000.0
2013-05-08 09:50:00,32.9,32.9,32.8,32.8,9400.0,30.0183,30.0183,29.9271,29.9271,9400.0
2013-05-08 10:00:00,32.81,32.84,32.77,32.79,21200.0,29.9362,29.9636,29.8997,29.918,21200.0
2013-05-08 10:10:00,32.78,32.84,32.76,32.81,10200.0,29.9088,29.9636,29.8906,29.9362,10200.0
2013-05-08 10:20:00,32.8,32.87,32.72,32.72,162800.0,29.9271,29.991,29.8541,29.8541,162800.0
2013-05-08 10:30:00,32.76,32.82,32.73,32.8,11300.0,29.8906,29.9453,29.8632,29.9271,11300.0
2013-05-08 10:40:00,32.8,32.81,32.8,32.81,2800.0,29.9271,29.9362,29.9271,29.9362,2800.0
2013-05-08 10:50:00,32.8,32.82,32.8,32.8,11300.0,29.9271,29.9453,29.9271,29.9271,11300.0
2013-05-08 11:00:00,32.81,32.81,32.8,32.8,4700.0,29.9362,29.9362,29.9271,29.9271,4700.0
2013-05-08 11:10:00,32.81,32.88,32.8,32.86,8000.0,29.9362,30.0001,29.9271,29.9818,8000.0
2013-05-08 11:20:00,32.85,32.86,32.8,32.82,15200.0,29.9727,29.9818,29.9271,29.9453,15200.0
2013-05-08 11:30:00,32.82,32.84,32.76,32.83,20000.0,29.9453,29.9636,29.8906,29.9545,20000.0
2013-05-08 11:40:00,32.82,32.84,32.81,32.84,6500.0,29.9453,29.9636,29.9362,29.9636,6500.0
2013-05-08 11:50:00,32.83,32.84,32.79,32.83,14100.0,29.9545,29.9636,29.918,29.9545,14100.0
2013-05-08 12:00:00,32.84,32.86,32.83,32.84,11800.0,29.9636,29.9818,29.9545,29.9636,11800.0
2013-05-08 12:10:00,32.85,32.91,32.85,32.89,10500.0,29.9727,30.0275,29.9727,30.0092,10500.0
2013-05-08 12:20:00,32.91,32.97,32.91,32.95,3100.0,30.0275,30.0822,30.0275,30.064,3100.0
2013-05-08 12:30:00,32.95,32.95,32.93,32.93,6300.0,30.064,30.064,30.0457,30.0457,6300.0
2013-05-08 12:40:00,32.95,32.95,32.88,32.9,5500.0,30.064,30.064,30.0001,30.0183,5500.0
2013-05-08 12:50:00,32.91,32.91,32.84,32.87,14600.0,30.0275,30.0275,29.9636,29.991,14600.0
2013-05-08 13:00:00,32.86,32.91,32.85,32.89,4900.0,29.9818,30.0275,29.9727,30.0092,4900.0
2013-05-08 13:10:00,32.9,32.9,32.85,32.9,5200.0,30.0183,30.0183,29.9727,30.0183,5200.0
2013-05-08 13:20:00,32.9,32.91,32.83,32.83,12200.0,30.0183,30.0275,29.9545,29.9545,12200.0
2013-05-08 13:30:00,32.83,32.84,32.82,32.83,5000.0,29.9545,29.9636,29.9453,29.9545,5000.0
2013-05-08 13:40:00,32.82,32.83,32.76,32.8,12400.0,29.9453,29.9545,29.8906,29.9271,12400.0
2013-05-08 13:50:00,32.8,32.86,32.76,32.86,88100.0,29.9271,29.9818,29.8906,29.9818,88100.0
2013-05-08 14:00:00,32.88,32.94,32.87,32.94,8600.0,30.0001,30.0548,29.991,30.0548,8600.0
2013-05-08 14:10:00,32.94,33.02,32.92,33.02,12900.0,30.0548,30.1278,30.0366,30.1278,12900.0
2013-05-08 14:20:00,33.01,33.07,32.98,33.0,21700.0,30.1187,30.1734,30.0913,30.1096,21700.0
2013-05-08 14:30:00,33.0,33.02,32.98,33.0,14900.0,30.1096,30.1278,30.0913,30.1096,14900.0
2013-05-08 14:40:00,33.0,33.0,32.98,33.0,9700.0,30.1096,30.1096,30.0913,30.1096,9700.0
2013-05-08 14:50:00,33.0,33.07,32.99,33.07,31400.0,30.1096,30.1734,30.1005,30.1734,31400.0
2013-05-08 15:00:00,33.07,33.09,33.01,33.08,27800.0,30.1734,30.1917,30.1187,30.1826,27800.0
2013-05-08 15:10:00,33.08,33.18,33.08,33.18,24400.0,30.1826,30.2738,30.1826,30.2738,24400.0
2013-05-08 15:20:00,33.17,33.25,33.11,33.23,28600.0,30.2647,30.3377,30.2099,30.3194,28600.0
2013-05-08 15:30:00,33.23,33.23,33.11,33.11,29600.0,30.3194,30.3194,30.2099,30.2099,29600.0
2013-05-08 15:40:00,33.11,33.37,33.1,33.37,144000.0,30.2099,30.4472,30.2008,30.4472,144000.0
2013-05-08 15:50:00,33.38,33.44,33.24,33.27,120700.0,30.4563,30.511,30.3286,30.3559,120700.0
2013-05-09 09:30:00,33.31,33.4,33.3,33.3,21200.0,30.3924,30.4745,30.3833,30.3833,21200.0
2013-05-09 09:40:00,33.29,33.44,33.29,33.44,12700.0,30.3742,30.511,30.3742,30.511,12700.0
2013-05-09 09:50:00,33.44,33.49,33.34,33.41,16400.0,30.511,30.5567,30.4198,30.4837,16400.0
2013-05-09 10:00:00,33.41,33.43,33.28,33.43,31500.0,30.4837,30.5019,30.3651,30.5019,31500.0
2013-05-09 10:10:00,33.43,33.44,33.36,33.38,15200.0,30.5019,30.511,30.438,30.4563,15200.0
2013-05-09 10:20:00,33.38,33.42,33.36,33.4,105900.0,30.4563,30.4928,30.438,30.4745,105900.0
2013-05-09 10:30:00,33.41,33.52,33.38,33.49,21200.0,30.4837,30.584,30.4563,30.5567,21200.0
2013-05-09 10:40:00,33.49,33.57,33.48,33.56,36500.0,30.5567,30.6297,30.5475,30.6205,36500.0
2013-05-09 10:50:00,33.57,33.58,33.49,33.55,13000.0,30.6297,30.6388,30.5567,30.6114,13000.0
2013-05-09 11:00:00,33.54,33.57,33.52,33.55,15800.0,30.6023,30.6297,30.584,30.6114,15800.0
2013-05-09 11:10:00,33.55,33.58,33.5,33.55,18800.0,30.6114,30.6388,30.5658,30.6114,18800.0
2013-05-09 11:20:00,33.53,33.56,33.5,33.54,17400.0,30.5932,30.6205,30.5658,30.6023,17400.0
2013-05-09 11:30:00,33.55,33.55,33.48,33.49,13200.0,30.6114,30.6114,30.5475,30.5567,13200.0
2013-05-09 11:40:00,33.49,33.53,33.49,33.52,6500.0,30.5567,30.5932,30.5567,30.584,6500.0
2013-05-09 11:50:00,33.53,33.54,33.46,33.52,13800.0,30.5932,30.6023,30.5293,30.584,13800.0
2013-05-09 12:00:00,33.52,33.54,33.48,33.52,11400.0,30.584,30.6023,30.5475,30.584,11400.0
2013-05-09 12:10:00,33.53,33.53,33.44,33.44,16900.0,30.5932,30.5932,30.511,30.511,16900.0
2013-05-09 12:20:00,33.47,33.52,33.45,33.47,9300.0,30.5384,30.584,30.5202,30.5384,9300.0
2013-05-09 12:30:00,33.5,33.51,33.45,33.48,12200.0,30.5658,30.5749,30.5202,30.5475,12200.0
2013-05-09 12:40:00,33.48,33.51,33.44,33.5,13600.0,30.5475,30.5749,30.511,30.5658,13600.0
2013-05-09 12:50:00,33.5,33.51,33.45,33.49,13200.0,30.5658,30.5749,30.5202,30.5567,13200.0
2013-05-09 13:00:00,33.5,33.53,33.48,33.49,17000.0,30.5658,30.5932,30.5475,30.5567,17000.0
2013-05-09 13:10:00,33.5,33.54,33.49,33.51,13500.0,30.5658,30.6023,30.5567,30.5749,13500.0
2013-05-09 13:20:00,33.5,33.53,33.49,33.5,10000.0,30.5658,30.5932,30.5567,30.5658,10000.0
2013-05-09 13:30:00,33.5,33.5,33.45,33.49,20600.0,30.5658,30.5658,30.5202,30.5567,20600.0
2013-05-09 13:40:00,33.5,33.5,33.48,33.5,15500.0,30.5658,30.5658,30.5475,30.5658,15500.0
2013-05-09 13:50:00,33.5,33.51,33.49,33.5,20100.0,30.5658,30.5749,30.5567,30.5658,20100.0
2013-05-09 14:00:00,33.5,33.51,33.49,33.5,12300.0,30.5658,30.5749,30.5567,30.5658,12300.0
2013-05-09 14:10:00,33.5,33.58,33.49,33.58,20000.0,30.5658,30.6388,30.5567,30.6388,20000.0
2013-05-09 14:20:00,33.58,33.67,33.57,33.59,22900.0,30.6388,30.7209,30.6297,30.6479,22900.0
2013-05-09 14:30:00,33.6,33.61,33.54,33.55,13900.0,30.657,30.6662,30.6023,30.6114,13900.0
2013-05-09 14:40:00,33.54,33.57,33.49,33.52,18600.0,30.6023,30.6297,30.5567,30.584,18600.0
2013-05-09 14:50:00,33.53,33.55,33.41,33.44,18000.0,30.5932,30.6114,30.4837,30.511,18000.0
2013-05-09 15:00:00,33.44,33.51,33.39,33.48,18900.0,30.511,30.5749,30.4654,30.5475,18900.0
2013-05-09 15:10:00,33.48,33.5,33.44,33.5,17000.0,30.5475,30.5658,30.511,30.5658,17000.0
2013-05-09 15:20:00,33.5,33.52,33.47,33.51,51900.0,30.5658,30.584,30.5384,30.5749,51900.0
2013-05-09 15:30:00,33.52,33.63,33.52,33.6,26900.0,30.584,30.6844,30.584,30.657,26900.0
2013-05-09 15:40:00,33.6,33.61,33.54,33.6,35200.0,30.657,30.6662,30.6023,30.657,35200.0
2013-05-09 15:50:00,33.59,33.62,33.52,33.54,124100.0,30.6479,30.6753,30.584,30.6023,124100.0
2013-05-10 09:30:00,33.54,33.55,33.45,33.48,4000.0,30.6023,30.6114,30.5202,30.5475,4000.0
2013-05-10 09:40:00,33.45,33.61,33.12,33.5,108900.0,30.5202,30.6662,30.2191,30.5658,108900.0
2013-05-10 09:50:00,33.5,33.5,33.23,33.25,17700.0,30.5658,30.5658,30.3194,30.3377,17700.0
2013-05-10 10:00:00,33.28,33.28,33.19,33.19,18000.0,30.3651,30.3651,30.2829,30.2829,18000.0
2013-05-10 10:10:00,33.19,33.25,33.18,33.19,7100.0,30.2829,30.3377,30.2738,30.2829,7100.0
2013-05-10 10:20:00,33.2,33.2,33.11,33.11,6400.0,30.2921,30.2921,30.2099,30.2099,6400.0
2013-05-10 10:30:00,33.11,33.12,33.0,33.02,16800.0,30.2099,30.2191,30.1096,30.1278,16800.0
2013-05-10 10:40:00,33.02,33.15,32.97,33.1,31300.0,30.1278,30.2464,30.0822,30.2008,31300.0
2013-05-10 10:50:00,33.1,33.35,33.09,33.33,31400.0,30.2008,30.4289,30.1917,30.4107,31400.0
2013-05-10 11:00:00,33.34,33.42,33.33,33.4,4500.0,30.4198,30.4928,30.4107,30.4745,4500.0
2013-05-10 11:10:00,33.41,33.43,33.35,33.35,7500.0,30.4837,30.5019,30.4289,30.4289,7500.0
2013-05-10 11:20:00,33.36,33.4,33.33,33.37,9900.0,30.438,30.4745,30.4107,30.4472,9900.0
2013-05-10 11:30:00,33.37,33.38,33.33,33.33,6600.0,30.4472,30.4563,30.4107,30.4107,6600.0
2013-05-10 11:40:00,33.32,33.33,33.2,33.24,10500.0,30.4016,30.4107,30.2921,30.3286,10500.0
2013-05-10 11:50:00,33.24,33.28,33.21,33.22,3800.0,30.3286,30.3651,30.3012,30.3103,3800.0
2013-05-10 12:00:00,33.2,33.24,33.15,33.15,8500.0,30.2921,30.3286,30.2464,30.2464,8500.0
2013-05-10 12:10:00,33.18,33.27,33.15,33.25,10100.0,30.2738,30.3559,30.2464,30.3377,10100.0
2013-05-10 12:20:00,33.23,33.24,33.21,33.22,3100.0,30.3194,30.3286,30.3012,30.3103,3100.0
2013-05-10 12:30:00,33.21,33.23,33.21,33.22,1300.0,30.3012,30.3194,30.3012,30.3103,1300.0
2013-05-10 12:40:00,33.18,33.28,33.18,33.23,8800.0,30.2738,30.3651,30.2738,30.3194,8800.0
2013-05-10 12:50:00,33.23,33.24,33.23,33.23,2200.0,30.3194,30.3286,30.3194,30.3194,2200.0
2013-05-10 13:00:00,33.23,33.26,33.23,33.25,18700.0,30.3194,30.3468,30.3194,30.3377,18700.0
2013-05-10 13:10:00,33.24,33.26,33.22,33.24,6500.0,30.3286,30.3468,30.3103,30.3286,6500.0
2013-05-10 13:20:00,33.24,33.34,33.23,33.34,16500.0,30.3286,30.4198,30.3194,30.4198,16500.0
2013-05-10 13:30:00,33.33,33.33,33.25,33.26,3700.0,30.4107,30.4107,30.3377,30.3468,3700.0
2013-05-10 13:40:00,33.26,33.26,33.24,33.26,2000.0,30.3468,30.3468,30.3286,30.3468,2000.0
2013-05-10 13:50:00,33.26,33.26,33.24,33.25,4900.0,30.3468,30.3468,30.3286,30.3377,4900.0
2013-05-10 14:00:00,33.25,33.25,33.24,33.25,2200.0,30.3377,30.3377,30.3286,30.3377,2200.0
2013-05-10 14:10:00,33.25,33.31,33.25,33.26,11700.0,30.3377,30.3924,30.3377,30.3468,11700.0
2013-05-10 14:20:00,33.25,33.27,33.2,33.24,6400.0,30.3377,30.3559,30.2921,30.3286,6400.0
2013-05-10 14:30:00,33.23,33.25,33.15,33.15,2800.0,30.3194,30.3377,30.2464,30.2464,2800.0
2013-05-10 14:40:00,33.16,33.24,33.12,33.24,5800.0,30.2556,30.3286,30.2191,30.3286,5800.0
2013-05-10 14:50:00,33.24,33.31,33.24,33.3,8200.0,30.3286,30.3924,30.3286,30.3833,8200.0
2013-05-10 15:00:00,33.31,33.34,33.22,33.26,13500.0,30.3924,30.4198,30.3103,30.3468,13500.0
2013-05-10 15:10:00,33.27,33.29,33.24,33.28,7500.0,30.3559,30.3742,30.3286,30.3651,7500.0
2013-05-10 15:20:00,33.27,33.29,33.18,33.18,8800.0,30.3559,30.3742,30.2738,30.2738,8800.0
2013-05-10 15:30:00,33.19,33.2,33.08,33.11,10700.0,30.2829,30.2921,30.1826,30.2099,10700.0
2013-05-10 15:40:00,33.09,33.18,33.08,33.18,11500.0,30.1917,30.2738,30.1826,30.2738,11500.0
2013-05-10 15:50:00,33.17,33.2,33.11,33.17,61000.0,30.2647,30.2921,30.2099,30.2647,61000.0
2013-05-13 09:30:00,33.06,33.1,32.88,32.88,5800.0,30.1643,30.2008,30.0001,30.0001,5800.0
2013-05-13 09:40:00,32.88,32.99,32.87,32.87,9200.0,30.0001,30.1005,29.991,29.991,9200.0
2013-05-13 09:50:00,32.87,32.87,32.75,32.77,5800.0,29.991,29.991,29.8815,29.8997,5800.0
2013-05-13 10:00:00,32.77,32.88,32.77,32.84,12500.0,29.8997,30.0001,29.8997,29.9636,12500.0
2013-05-13 10:10:00,32.85,32.96,32.85,32.85,9100.0,29.9727,30.0731,29.9727,29.9727,9100.0
2013-05-13 10:20:00,32.86,32.95,32.86,32.95,6800.0,29.9818,30.064,29.9818,30.064,6800.0
2013-05-13 10:30:00,32.92,33.05,32.92,33.02,10700.0,30.0366,30.1552,30.0366,30.1278,10700.0
2013-05-13 10:40:00,33.02,33.17,33.01,33.05,40200.0,30.1278,30.2647,30.1187,30.1552,40200.0
2013-05-13 10:50:00,33.07,33.13,33.07,33.1,16100.0,30.1734,30.2282,30.1734,30.2008,16100.0
2013-05-13 11:00:00,33.1,33.39,33.03,33.39,48300.0,30.2008,30.4654,30.137,30.4654,48300.0
2013-05-13 11:10:00,33.4,33.49,33.35,33.41,18300.0,30.4745,30.5567,30.4289,30.4837,18300.0
2013-05-13 11:20:00,33.35,33.42,33.35,33.4,4400.0,30.4289,30.4928,30.4289,30.4745,4400.0
2013-05-13 11:30:00,33.36,33.4,33.28,33.28,10100.0,30.438,30.4745,30.3651,30.3651,10100.0
2013-05-13 11:40:00,33.25,33.27,33.15,33.16,10300.0,30.3377,30.3559,30.2464,30.2556,10300.0
2013-05-13 11:50:00,33.15,33.16,33.05,33.06,4600.0,30.2464,30.2556,30.1552,30.1643,4600.0
2013-05-13 12:00:00,33.05,33.23,33.05,33.19,16100.0,30.1552,30.3194,30.1552,30.2829,16100.0
2013-05-13 12:10:00,33.18,33.22,33.17,33.21,4600.0,30.2738,30.3103,30.2647,30.3012,4600.0
2013-05-13 12:20:00,33.19,33.19,33.12,33.12,6200.0,30.2829,30.2829,30.2191,30.2191,6200.0
2013-05-13 12:30:00,33.12,33.15,33.12,33.14,2500.0,30.2191,30.2464,30.2191,30.2373,2500.0
2013-05-13 12:40:00,33.13,33.13,33.07,33.07,2900.0,30.2282,30.2282,30.1734,30.1734,2900.0
2013-05-13 12:50:00,33.06,33.09,33.06,33.09,2800.0,30.1643,30.1917,30.1643,30.1917,2800.0
2013-05-13 13:00:00,33.11,33.14,33.1,33.1,4000.0,30.2099,30.2373,30.2008,30.2008,4000.0
2013-05-13 13:10:00,33.11,33.19,33.07,33.07,6000.0,30.2099,30.2829,30.1734,30.1734,6000.0
2013-05-13 13:20:00,33.07,33.07,32.98,32.98,5200.0,30.1734,30.1734,30.0913,30.0913,5200.0
2013-05-13 13:30:00,33.02,33.06,32.96,32.97,12300.0,30.1278,30.1643,30.0731,30.0822,12300.0
2013-05-13 13:40:00,32.98,32.99,32.94,32.97,4200.0,30.0913,30.1005,30.0548,30.0822,4200.0
2013-05-13 13:50:00,32.95,32.98,32.91,32.96,22000.0,30.064,30.0913,30.0275,30.0731,22000.0
2013-05-13 14:00:00,32.96,33.11,32.96,33.08,11700.0,30.0731,30.2099,30.0731,30.1826,11700.0
2013-05-13 14:10:00,33.08,33.1,33.02,33.08,19700.0,30.1826,30.2008,30.1278,30.1826,19700.0
2013-05-13 14:20:00,33.09,33.14,33.09,33.11,4800.0,30.1917,30.2373,30.1917,30.2099,4800.0
2013-05-13 14:30:00,33.1,33.1,33.06,33.09,2400.0,30.2008,30.2008,30.1643,30.1917,2400.0
2013-05-13 14:40:00,33.08,33.08,33.0,33.01,5100.0,30.1826,30.1826,30.1096,30.1187,5100.0
2013-05-13 14:50:00,33.01,33.06,33.01,33.04,3800.0,30.1187,30.1643,30.1187,30.1461,3800.0
2013-05-13 15:00:00,33.03,33.12,33.03,33.1,4500.0,30.137,30.2191,30.137,30.2008,4500.0
2013-05-13 15:10:00,33.1,33.1,33.06,33.06,2700.0,30.2008,30.2008,30.1643,30.1643,2700.0
2013-05-13 15:20:00,33.05,33.07,33.04,33.05,5700.0,30.1552,30.1734,30.1461,30.1552,5700.0
2013-05-13 15:30:00,33.05,33.08,33.02,33.08,6700.0,30.1552,30.1826,30.1278,30.1826,6700.0
2013-05-13 15:40:00,33.08,33.11,33.05,33.06,11200.0,30.1826,30.2099,30.1552,30.1643,11200.0
2013-05-13 15:50:00,33.07,33.07,33.0,33.03,25900.0,30.1734,30.1734,30.1096,30.137,25900.0
2013-05-14 09:30:00,33.13,33.2,33.0,33.17,43200.0,30.2282,30.2921,30.1096,30.2647,43200.0
2013-05-14 09:40:00,33.17,33.18,33.01,33.08,28800.0,30.2647,30.2738,30.1187,30.1826,28800.0
2013-05-14 09:50:00,33.08,33.17,32.93,32.93,51600.0,30.1826,30.2647,30.0457,30.0457,51600.0
2013-05-14 10:00:00,33.0,33.1,32.91,33.1,15500.0,30.1096,30.2008,30.0275,30.2008,15500.0
2013-05-14 10:10:00,33.1,33.17,33.1,33.14,11000.0,30.2008,30.2647,30.2008,30.2373,11000.0
2013-05-14 10:20:00,33.16,33.16,33.05,33.1,10900.0,30.2556,30.2556,30.1552,30.2008,10900.0
2013-05-14 10:30:00,33.1,33.16,33.02,33.15,5400.0,30.2008,30.2556,30.1278,30.2464,5400.0
2013-05-14 10:40:00,33.13,33.17,33.05,33.05,7300.0,30.2282,30.2647,30.1552,30.1552,7300.0
2013-05-14 10:50:00,33.05,33.09,32.99,33.04,23200.0,30.1552,30.1917,30.1005,30.1461,23200.0
2013-05-14 11:00:00,33.04,33.75,32.96,33.17,105500.0,30.1461,30.7939,30.0731,30.2647,105500.0
2013-05-14 11:10:00,33.21,33.23,33.04,33.08,22000.0,30.3012,30.3194,30.1461,30.1826,22000.0
2013-05-14 11:20:00,33.08,33.1,33.04,33.05,9000.0,30.1826,30.2008,30.1461,30.1552,9000.0
2013-05-14 11:30:00,33.04,33.09,33.0,33.05,10000.0,30.1461,30.1917,30.1096,30.1552,10000.0
2013-05-14 11:40:00,33.07,33.07,32.98,33.04,42200.0,30.1734,30.1734,30.0913,30.1461,42200.0
2013-05-14 11:50:00,33.03,33.09,33.0,33.09,10300.0,30.137,30.1917,30.1096,30.1917,10300.0
2013-05-14 12:00:00,33.1,33.16,33.06,33.09,12000.0,30.2008,30.2556,30.1643,30.1917,12000.0
2013-05-14 12:10:00,33.11,33.13,33.1,33.12,3200.0,30.2099,30.2282,30.2008,30.2191,3200.0
2013-05-14 12:20:00,33.13,33.13,33.05,33.05,6800.0,30.2282,30.2282,30.1552,30.1552,6800.0
2013-05-14 12:30:00,33.08,33.1,33.04,33.1,9000.0,30.1826,30.2008,30.1461,30.2008,9000.0
2013-05-14 12:40:00,33.09,33.11,33.06,33.08,6700.0,30.1917,30.2099,30.1643,30.1826,6700.0
2013-05-14 12:50:00,33.06,33.08,33.06,33.07,2200.0,30.1643,30.1826,30.1643,30.1734,2200.0
2013-05-14 13:00:00,33.07,33.08,33.04,33.04,7400.0,30.1734,30.1826,30.1461,30.1461,7400.0
2013-05-14 13:10:00,33.04,33.08,33.04,33.06,6000.0,30.1461,30.1826,30.1461,30.1643,6000.0
2013-05-14 13:20:00,33.07,33.12,33.05,33.08,15300.0,30.1734,30.2191,30.1552,30.1826,15300.0
2013-05-14 13:30:00,33.09,33.1,33.05,33.05,8100.0,30.1917,30.2008,30.1552,30.1552,8100.0
2013-05-14 13:40:00,33.06,33.07,33.04,33.06,13600.0,30.1643,30.1734,30.1461,30.1643,13600.0
2013-05-14 13:50:00,33.04,33.05,32.95,32.95,15600.0,30.1461,30.1552,30.064,30.064,15600.0
2013-05-14 14:00:00,32.95,32.95,32.88,32.9,21200.0,30.064,30.064,30.0001,30.0183,21200.0
2013-05-14 14:10:00,32.9,32.99,32.9,32.95,11700.0,30.0183,30.1005,30.0183,30.064,11700.0
2013-05-14 14:20:00,32.94,32.97,32.94,32.95,6100.0,30.0548,30.0822,30.0548,30.064,6100.0
2013-05-14 14:30:00,32.96,33.0,32.95,32.98,12700.0,30.0731,30.1096,30.064,30.0913,12700.0
2013-05-14 14:40:00,32.98,32.99,32.98,32.98,7900.0,30.0913,30.1005,30.0913,30.0913,7900.0
2013-05-14 14:50:00,32.98,32.99,32.85,32.91,19200.0,30.0913,30.1005,29.9727,30.0275,19200.0
2013-05-14 15:00:00,32.91,32.98,32.9,32.92,22300.0,30.0275,30.0913,30.0183,30.0366,22300.0
2013-05-14 15:10:00,32.92,32.95,32.89,32.95,26900.0,30.0366,30.064,30.0092,30.064,26900.0
2013-05-14 15:20:00,32.95,33.0,32.93,33.0,45000.0,30.064,30.1096,30.0457,30.1096,45000.0
2013-05-14 15:30:00,33.0,33.06,33.0,33.04,23000.0,30.1096,30.1643,30.1096,30.1461,23000.0
2013-05-14 15:40:00,33.05,33.13,33.05,33.1,103500.0,30.1552,30.2282,30.1552,30.2008,103500.0
2013-05-14 15:50:00,33.09,33.09,33.04,33.05,53800.0,30.1917,30.1917,30.1461,30.1552,53800.0
2013-05-15 09:30:00,32.94,33.06,32.83,32.88,5900.0,30.0548,30.1643,29.9545,30.0001,5900.0
2013-05-15 09:40:00,32.96,33.05,32.95,32.98,7900.0,30.0731,30.1552,30.064,30.0913,7900.0
2013-05-15 09:50:00,32.98,32.99,32.89,32.9,10600.0,30.0913,30.1005,30.0092,30.0183,10600.0
2013-05-15 10:00:00,32.95,32.98,32.93,32.98,5000.0,30.064,30.0913,30.0457,30.0913,5000.0
2013-05-15 10:10:00,32.98,33.0,32.91,32.92,9300.0,30.0913,30.1096,30.0275,30.0366,9300.0
2013-05-15 10:20:00,32.9,32.92,32.83,32.83,22300.0,30.0183,30.0366,29.9545,29.9545,22300.0
2013-05-15 10:30:00,32.84,32.94,32.82,32.94,22700.0,29.9636,30.0548,29.9453,30.0548,22700.0
2013-05-15 10:40:00,32.92,32.92,32.8,32.8,6300.0,30.0366,30.0366,29.9271,29.9271,6300.0
2013-05-15 10:50:00,32.8,32.83,32.8,32.82,11400.0,29.9271,29.9545,29.9271,29.9453,11400.0
2013-05-15 11:00:00,32.82,32.82,32.77,32.77,19500.0,29.9453,29.9453,29.8997,29.8997,19500.0
2013-05-15 11:10:00,32.77,32.8,32.75,32.79,16200.0,29.8997,29.9271,29.8815,29.918,16200.0
2013-05-15 11:20:00,32.79,32.81,32.75,32.75,7600.0,29.918,29.9362,29.8815,29.8815,7600.0
2013-05-15 11:30:00,32.78,32.85,32.74,32.85,9000.0,29.9088,29.9727,29.8724,29.9727,9000.0
2013-05-15 11:40:00,32.84,32.89,32.78,32.8,7600.0,29.9636,30.0092,29.9088,29.9271,7600.0
2013-05-15 11:50:00,32.8,32.8,32.75,32.75,9100.0,29.9271,29.9271,29.8815,29.8815,9100.0
2013-05-15 12:00:00,32.75,32.77,32.7,32.77,17200.0,29.8815,29.8997,29.8359,29.8997,17200.0
2013-05-15 12:10:00,32.8,32.8,32.75,32.75,4700.0,29.9271,29.9271,29.8815,29.8815,4700.0
2013-05-15 12:20:00,32.76,32.8,32.76,32.77,4400.0,29.8906,29.9271,29.8906,29.8997,4400.0
2013-05-15 12:30:00,32.78,32.82,32.78,32.82,20200.0,29.9088,29.9453,29.9088,29.9453,20200.0
2013-05-15 12:40:00,32.82,32.87,32.82,32.86,5900.0,29.9453,29.991,29.9453,29.9818,5900.0
2013-05-15 12:50:00,32.86,32.9,32.86,32.88,6600.0,29.9818,30.0183,29.9818,30.0001,6600.0
2013-05-15 13:00:00,32.87,32.87,32.79,32.8,6100.0,29.991,29.991,29.918,29.9271,6100.0
2013-05-15 13:10:00,32.79,32.84,32.76,32.8,13600.0,29.918,29.9636,29.8906,29.9271,13600.0
2013-05-15 13:20:00,32.8,32.85,32.78,32.84,5300.0,29.9271,29.9727,29.9088,29.9636,5300.0
2013-05-15 13:30:00,32.85,32.89,32.84,32.84,7200.0,29.9727,30.0092,29.9636,29.9636,7200.0
2013-05-15 13:40:00,32.87,32.87,32.7,32.7,19900.0,29.991,29.991,29.8359,29.8359,19900.0
2013-05-15 13:50:00,32.7,32.77,32.7,32.76,13700.0,29.8359,29.8997,29.8359,29.8906,13700.0
2013-05-15 14:00:00,32.76,32.77,32.7,32.72,10500.0,29.8906,29.8997,29.8359,29.8541,10500.0
2013-05-15 14:10:00,32.72,32.72,32.67,32.69,11400.0,29.8541,29.8541,29.8085,29.8267,11400.0
2013-05-15 14:20:00,32.68,32.68,32.65,32.65,5000.0,29.8176,29.8176,29.7902,29.7902,5000.0
2013-05-15 14:30:00,32.65,32.66,32.57,32.64,26400.0,29.7902,29.7994,29.7172,29.7811,26400.0
2013-05-15 14:40:00,32.63,32.64,32.56,32.57,5900.0,29.772,29.7811,29.7081,29.7172,5900.0
2013-05-15 14:50:00,32.57,32.62,32.56,32.61,10200.0,29.7172,29.7629,29.7081,29.7537,10200.0
2013-05-15 15:00:00,32.61,32.61,32.56,32.61,9400.0,29.7537,29.7537,29.7081,29.7537,9400.0
2013-05-15 15:10:00,32.61,32.65,32.58,32.6,11000.0,29.7537,29.7902,29.7264,29.7446,11000.0
2013-05-15 15:20:00,32.59,32.64,32.59,32.64,19500.0,29.7355,29.7811,29.7355,29.7811,19500.0
2013-05-15 15:30:00,32.63,32.72,32.63,32.69,28400.0,29.772,29.8541,29.772,29.8267,28400.0
2013-05-15 15:40:00,32.69,32.7,32.65,32.67,14300.0,29.8267,29.8359,29.7902,29.8085,14300.0
2013-05-15 15:50:00,32.67,32.79,32.66,32.78,59100.0,29.8085,29.918,29.7994,29.9088,59100.0
2013-05-16 09:30:00,33.48,33.8,33.41,33.59,126000.0,30.5475,30.8395,30.4837,30.6479,126000.0
2013-05-16 09:40:00,33.58,33.59,33.31,33.4,36700.0,30.6388,30.6479,30.3924,30.4745,36700.0
2013-05-16 09:50:00,33.38,33.5,33.38,33.42,73200.0,30.4563,30.5658,30.4563,30.4928,73200.0
2013-05-16 10:00:00,33.41,33.43,33.27,33.28,52200.0,30.4837,30.5019,30.3559,30.3651,52200.0
2013-05-16 10:10:00,33.26,33.26,33.18,33.2,37800.0,30.3468,30.3468,30.2738,30.2921,37800.0
2013-05-16 10:20:00,33.2,33.25,33.16,33.16,26000.0,30.2921,30.3377,30.2556,30.2556,26000.0
2013-05-16 10:30:00,33.18,33.29,33.18,33.2,23200.0,30.2738,30.3742,30.2738,30.2921,23200.0
2013-05-16 10:40:00,33.2,33.34,33.2,33.34,14600.0,30.2921,30.4198,30.2921,30.4198,14600.0
2013-05-16 10:50:00,33.35,33.41,33.34,33.35,47200.0,30.4289,30.4837,30.4198,30.4289,47200.0
2013-05-16 11:00:00,33.36,33.41,33.35,33.36,16100.0,30.438,30.4837,30.4289,30.438,16100.0
2013-05-16 11:10:00,33.36,33.37,33.25,33.27,25200.0,30.438,30.4472,30.3377,30.3559,25200.0
2013-05-16 11:20:00,33.27,33.4,33.27,33.35,20900.0,30.3559,30.4745,30.3559,30.4289,20900.0
2013-05-16 11:30:00,33.36,33.39,33.29,33.38,16500.0,30.438,30.4654,30.3742,30.4563,16500.0
2013-05-16 11:40:00,33.37,33.37,33.29,33.34,7400.0,30.4472,30.4472,30.3742,30.4198,7400.0
2013-05-16 11:50:00,33.36,33.4,33.27,33.28,25600.0,30.438,30.4745,30.3559,30.3651,25600.0
2013-05-16 12:00:00,33.31,33.37,33.3,33.33,11900.0,30.3924,30.4472,30.3833,30.4107,11900.0
2013-05-16 12:10:00,33.35,33.37,33.32,33.34,12500.0,30.4289,30.4472,30.4016,30.4198,12500.0
2013-05-16 12:20:00,33.35,33.37,33.33,33.37,9400.0,30.4289,30.4472,30.4107,30.4472,9400.0
2013-05-16 12:30:00,33.37,33.38,33.31,33.35,11900.0,30.4472,30.4563,30.3924,30.4289,11900.0
2013-05-16 12:40:00,33.35,33.38,33.33,33.35,13100.0,30.4289,30.4563,30.4107,30.4289,13100.0
2013-05-16 12:50:00,33.34,33.37,33.33,33.34,10400.0,30.4198,30.4472,30.4107,30.4198,10400.0
2013-05-16 13:00:00,33.35,33.37,33.33,33.37,7600.0,30.4289,30.4472,30.4107,30.4472,7600.0
2013-05-16 13:10:00,33.37,33.38,33.33,33.34,19800.0,30.4472,30.4563,30.4107,30.4198,19800.0
2013-05-16 13:20:00,33.35,33.39,33.34,33.39,6700.0,30.4289,30.4654,30.4198,30.4654,6700.0
2013-05-16 13:30:00,33.4,33.4,33.34,33.34,22000.0,30.4745,30.4745,30.4198,30.4198,22000.0
2013-05-16 13:40:00,33.34,33.39,33.33,33.37,14200.0,30.4198,30.4654,30.4107,30.4472,14200.0
2013-05-16 13:50:00,33.37,33.38,33.23,33.25,23000.0,30.4472,30.4563,30.3194,30.3377,23000.0
2013-05-16 14:00:00,33.24,33.34,33.2,33.34,13800.0,30.3286,30.4198,30.2921,30.4198,13800.0
2013-05-16 14:10:00,33.34,33.38,33.31,33.36,14700.0,30.4198,30.4563,30.3924,30.438,14700.0
2013-05-16 14:20:00,33.36,33.37,33.34,33.37,13200.0,30.438,30.4472,30.4198,30.4472,13200.0
2013-05-16 14:30:00,33.37,33.4,33.34,33.38,28500.0,30.4472,30.4745,30.4198,30.4563,28500.0
2013-05-16 14:40:00,33.38,33.41,33.35,33.39,64800.0,30.4563,30.4837,30.4289,30.4654,64800.0
2013-05-16 14:50:00,33.38,33.39,33.27,33.27,24000.0,30.4563,30.4654,30.3559,30.3559,24000.0
2013-05-16 15:00:00,33.27,33.36,33.27,33.34,22800.0,30.3559,30.438,30.3559,30.4198,22800.0
2013-05-16 15:10:00,33.34,33.39,33.3,33.38,44800.0,30.4198,30.4654,30.3833,30.4563,44800.0
2013-05-16 15:20:00,33.37,33.41,33.32,33.4,39700.0,30.4472,30.4837,30.4016,30.4745,39700.0
2013-05-16 15:30:00,33.4,33.44,33.37,33.41,55100.0,30.4745,30.511,30.4472,30.4837,55100.0
2013-05-16 15:40:00,33.42,33.44,33.27,33.3,71200.0,30.4928,30.511,30.3559,30.3833,71200.0
2013-05-16 15:50:00,33.3,33.4,33.3,33.39,69500.0,30.3833,30.4745,30.3833,30.4654,69500.0
2013-05-17 09:30:00,33.35,33.44,33.19,33.29,19200.0,30.4289,30.511,30.2829,30.3742,19200.0
2013-05-17 09:40:00,33.31,33.41,33.2,33.35,17500.0,30.3924,30.4837,30.2921,30.4289,17500.0
2013-05-17 09:50:00,33.35,33.43,33.26,33.39,19500.0,30.4289,30.5019,30.3468,30.4654,19500.0
2013-05-17 10:00:00,33.4,33.43,33.31,33.37,44700.0,30.4745,30.5019,30.3924,30.4472,44700.0
2013-05-17 10:10:00,33.38,33.42,33.34,33.39,25100.0,30.4563,30.4928,30.4198,30.4654,25100.0
2013-05-17 10:20:00,33.4,33.4,33.35,33.38,17400.0,30.4745,30.4745,30.4289,30.4563,17400.0
2013-05-17 10:30:00,33.39,33.41,33.36,33.4,21700.0,30.4654,30.4837,30.438,30.4745,21700.0
2013-05-17 10:40:00,33.4,33.4,33.37,33.38,11900.0,30.4745,30.4745,30.4472,30.4563,11900.0
2013-05-17 10:50:00,33.38,33.4,33.34,33.35,18900.0,30.4563,30.4745,30.4198,30.4289,18900.0
2013-05-17 11:00:00,33.35,33.4,33.34,33.35,16900.0,30.4289,30.4745,30.4198,30.4289,16900.0
2013-05-17 11:10:00,33.35,33.38,33.34,33.36,17500.0,30.4289,30.4563,30.4198,30.438,17500.0
2013-05-17 11:20:00,33.36,33.39,33.35,33.37,16300.0,30.438,30.4654,30.4289,30.4472,16300.0
2013-05-17 11:30:00,33.37,33.39,33.35,33.38,15200.0,30.4472,30.4654,30.4289,30.4563,15200.0
2013-05-17 11:40:00,33.38,33.39,33.37,33.37,13800.0,30.4563,30.4654,30.4472,30.4472,13800.0
2013-05-17 11:50:00,33.38,33.39,33.33,33.35,14400.0,30.4563,30.4654,30.4107,30.4289,14400.0
2013-05-17 12:00:00,33.35,33.36,33.32,33.35,13200.0,30.4289,30.438,30.4016,30.4289,13200.0
2013-05-17 12:10:00,33.35,33.38,33.33,33.38,10400.0,30.4289,30.4563,30.4107,30.4563,10400.0
2013-05-17 12:20:00,33.38,33.4,33.37,33.4,14100.0,30.4563,30.4745,30.4472,30.4745,14100.0
2013-05-17 12:30:00,33.39,33.39,33.35,33.37,22100.0,30.4654,30.4654,30.4289,30.4472,22100.0
2013-05-17 12:40:00,33.37,33.39,33.32,33.36,10200.0,30.4472,30.4654,30.4016,30.438,10200.0
2013-05-17 12:50:00,33.36,33.38,33.34,33.35,4700.0,30.438,30.4563,30.4198,30.4289,4700.0
2013-05-17 13:00:00,33.36,33.38,33.36,33.37,5900.0,30.438,30.4563,30.438,30.4472,5900.0
2013-05-17 13:10:00,33.38,33.4,33.37,33.39,3400.0,30.4563,30.4745,30.4472,30.4654,3400.0
2013-05-17 13:20:00,33.39,33.4,33.39,33.39,2300.0,30.4654,30.4745,30.4654,30.4654,2300.0
2013-05-17 13:30:00,33.4,33.47,33.39,33.45,37300.0,30.4745,30.5384,30.4654,30.5202,37300.0
2013-05-17 13:40:00,33.47,33.5,33.42,33.42,13500.0,30.5384,30.5658,30.4928,30.4928,13500.0
2013-05-17 13:50:00,33.43,33.49,33.43,33.49,13700.0,30.5019,30.5567,30.5019,30.5567,13700.0
2013-05-17 14:00:00,33.48,33.57,33.46,33.57,17400.0,30.5475,30.6297,30.5293,30.6297,17400.0
2013-05-17 14:10:00,33.58,33.75,33.57,33.73,20800.0,30.6388,30.7939,30.6297,30.7756,20800.0
2013-05-17 14:20:00,33.73,33.8,33.72,33.72,12900.0,30.7756,30.8395,30.7665,30.7665,12900.0
2013-05-17 14:30:00,33.72,33.8,33.71,33.73,14600.0,30.7665,30.8395,30.7574,30.7756,14600.0
2013-05-17 14:40:00,33.73,33.78,33.69,33.74,20100.0,30.7756,30.8213,30.7391,30.7848,20100.0
2013-05-17 14:50:00,33.73,33.9,33.73,33.85,42400.0,30.7756,30.9308,30.7756,30.8851,42400.0
2013-05-17 15:00:00,33.86,33.87,33.74,33.75,20800.0,30.8943,30.9034,30.7848,30.7939,20800.0
2013-05-17 15:10:00,33.73,33.74,33.6,33.68,18800.0,30.7756,30.7848,30.657,30.73,18800.0
2013-05-17 15:20:00,33.68,33.8,33.68,33.79,17700.0,30.73,30.8395,30.73,30.8304,17700.0
2013-05-17 15:30:00,33.81,33.88,33.77,33.78,53100.0,30.8486,30.9125,30.8121,30.8213,53100.0
2013-05-17 15:40:00,33.77,33.84,33.73,33.82,50900.0,30.8121,30.876,30.7756,30.8578,50900.0
2013-05-17 15:50:00,33.82,33.89,33.71,33.89,122300.0,30.8578,30.9216,30.7574,30.9216,122300.0
2013-05-20 09:30:00,33.9,34.0,33.85,33.98,28200.0,30.9308,31.022,30.8851,31.0037,28200.0
2013-05-20 09:40:00,33.98,34.0,33.85,33.87,15400.0,31.0037,31.022,30.8851,30.9034,15400.0
2013-05-20 09:50:00,33.89,33.91,33.81,33.82,14000.0,30.9216,30.9399,30.8486,30.8578,14000.0
2013-05-20 10:00:00,33.82,33.89,33.81,33.85,19800.0,30.8578,30.9216,30.8486,30.8851,19800.0
2013-05-20 10:10:00,33.84,33.89,33.83,33.85,10100.0,30.876,30.9216,30.8669,30.8851,10100.0
2013-05-20 10:20:00,33.85,33.86,33.81,33.82,13100.0,30.8851,30.8943,30.8486,30.8578,13100.0
2013-05-20 10:30:00,33.83,33.84,33.82,33.84,11400.0,30.8669,30.876,30.8578,30.876,11400.0
2013-05-20 10:40:00,33.84,33.84,33.78,33.83,17500.0,30.876,30.876,30.8213,30.8669,17500.0
2013-05-20 10:50:00,33.83,33.83,33.78,33.81,11100.0,30.8669,30.8669,30.8213,30.8486,11100.0
2013-05-20 11:00:00,33.81,33.84,33.79,33.79,10800.0,30.8486,30.876,30.8304,30.8304,10800.0
2013-05-20 11:10:00,33.79,33.83,33.74,33.83,20400.0,30.8304,30.8669,30.7848,30.8669,20400.0
2013-05-20 11:20:00,33.83,33.83,33.78,33.83,13900.0,30.8669,30.8669,30.8213,30.8669,13900.0
2013-05-20 11:30:00,33.83,33.83,33.82,33.83,6700.0,30.8669,30.8669,30.8578,30.8669,6700.0
2013-05-20 11:40:00,33.83,33.85,33.83,33.85,12200.0,30.8669,30.8851,30.8669,30.8851,12200.0
2013-05-20 11:50:00,33.85,33.86,33.84,33.86,11200.0,30.8851,30.8943,30.876,30.8943,11200.0
2013-05-20 12:00:00,33.85,33.87,33.8,33.8,21500.0,30.8851,30.9034,30.8395,30.8395,21500.0
2013-05-20 12:10:00,33.8,33.83,33.8,33.82,15500.0,30.8395,30.8669,30.8395,30.8578,15500.0
2013-05-20 12:20:00,33.82,33.84,33.81,33.83,3800.0,30.8578,30.876,30.8486,30.8669,3800.0
2013-05-20 12:30:00,33.83,33.85,33.81,33.81,9000.0,30.8669,30.8851,30.8486,30.8486,9000.0
2013-05-20 12:40:00,33.83,33.83,33.75,33.79,10500.0,30.8669,30.8669,30.7939,30.8304,10500.0
2013-05-20 12:50:00,33.79,33.86,33.79,33.84,10300.0,30.8304,30.8943,30.8304,30.876,10300.0
2013-05-20 13:00:00,33.84,33.85,33.81,33.84,9200.0,30.876,30.8851,30.8486,30.876,9200.0
2013-05-20 13:10:00,33.85,33.85,33.81,33.81,5800.0,30.8851,30.8851,30.8486,30.8486,5800.0
2013-05-20 13:20:00,33.8,33.84,33.8,33.83,7800.0,30.8395,30.876,30.8395,30.8669,7800.0
2013-05-20 13:30:00,33.83,33.83,33.8,33.81,11600.0,30.8669,30.8669,30.8395,30.8486,11600.0
2013-05-20 13:40:00,33.8,33.8,33.68,33.72,21200.0,30.8395,30.8395,30.73,30.7665,21200.0
2013-05-20 13:50:00,33.72,33.74,33.68,33.74,7400.0,30.7665,30.7848,30.73,30.7848,7400.0
2013-05-20 14:00:00,33.74,33.81,33.7,33.81,8400.0,30.7848,30.8486,30.7483,30.8486,8400.0
2013-05-20 14:10:00,33.81,33.81,33.77,33.78,9600.0,30.8486,30.8486,30.8121,30.8213,9600.0
2013-05-20 14:20:00,33.8,33.82,33.74,33.74,17200.0,30.8395,30.8578,30.7848,30.7848,17200.0
2013-05-20 14:30:00,33.77,33.8,33.72,33.73,9500.0,30.8121,30.8395,30.7665,30.7756,9500.0
2013-05-20 14:40:00,33.73,33.77,33.73,33.75,6200.0,30.7756,30.8121,30.7756,30.7939,6200.0
2013-05-20 14:50:00,33.75,33.79,33.74,33.75,19200.0,30.7939,30.8304,30.7848,30.7939,19200.0
2013-05-20 15:00:00,33.75,33.8,33.74,33.75,15800.0,30.7939,30.8395,30.7848,30.7939,15800.0
2013-05-20 15:10:00,33.77,33.8,33.75,33.78,12200.0,30.8121,30.8395,30.7939,30.8213,12200.0
2013-05-20 15:20:00,33.78,33.8,33.77,33.79,23100.0,30.8213,30.8395,30.8121,30.8304,23100.0
2013-05-20 15:30:00,33.79,33.8,33.74,33.76,11500.0,30.8304,30.8395,30.7848,30.803,11500.0
2013-05-20 15:40:00,33.77,33.81,33.76,33.79,35900.0,30.8121,30.8486,30.803,30.8304,35900.0
2013-05-20 15:50:00,33.79,33.79,33.6,33.69,76500.0,30.8304,30.8304,30.657,30.7391,76500.0
2013-05-21 09:30:00,33.57,33.74,33.25,33.52,49500.0,30.6297,30.7848,30.3377,30.584,49500.0
2013-05-21 09:40:00,33.57,33.57,33.38,33.38,8500.0,30.6297,30.6297,30.4563,30.4563,8500.0
2013-05-21 09:50:00,33.33,33.47,33.18,33.38,41000.0,30.4107,30.5384,30.2738,30.4563,41000.0
2013-05-21 10:00:00,33.39,33.53,33.34,33.53,18100.0,30.4654,30.5932,30.4198,30.5932,18100.0
2013-05-21 10:10:00,33.53,33.54,33.3,33.42,13500.0,30.5932,30.6023,30.3833,30.4928,13500.0
2013-05-21 10:20:00,33.41,33.45,33.31,33.37,7500.0,30.4837,30.5202,30.3924,30.4472,7500.0
2013-05-21 10:30:00,33.39,33.44,33.18,33.28,31900.0,30.4654,30.511,30.2738,30.3651,31900.0
2013-05-21 10:40:00,33.27,33.32,33.25,33.3,23300.0,30.3559,30.4016,30.3377,30.3833,23300.0
2013-05-21 10:50:00,33.3,33.32,33.22,33.23,15400.0,30.3833,30.4016,30.3103,30.3194,15400.0
2013-05-21 11:00:00,33.24,33.26,33.2,33.22,18400.0,30.3286,30.3468,30.2921,30.3103,18400.0
2013-05-21 11:10:00,33.23,33.24,33.2,33.21,11400.0,30.3194,30.3286,30.2921,30.3012,11400.0
2013-05-21 11:20:00,33.21,33.22,33.15,33.2,28400.0,30.3012,30.3103,30.2464,30.2921,28400.0
2013-05-21 11:30:00,33.2,33.26,33.2,33.24,13300.0,30.2921,30.3468,30.2921,30.3286,13300.0
2013-05-21 11:40:00,33.24,33.26,33.2,33.2,14300.0,30.3286,30.3468,30.2921,30.2921,14300.0
2013-05-21 11:50:00,33.21,33.23,33.18,33.22,5500.0,30.3012,30.3194,30.2738,30.3103,5500.0
2013-05-21 12:00:00,33.22,33.25,33.22,33.25,16200.0,30.3103,30.3377,30.3103,30.3377,16200.0
2013-05-21 12:10:00,33.24,33.26,33.19,33.19,49500.0,30.3286,30.3468,30.2829,30.2829,49500.0
2013-05-21 12:20:00,33.19,33.27,33.14,33.19,90300.0,30.2829,30.3559,30.2373,30.2829,90300.0
2013-05-21 12:30:00,33.17,33.19,33.14,33.15,53500.0,30.2647,30.2829,30.2373,30.2464,53500.0
2013-05-21 12:40:00,33.13,33.18,33.13,33.15,41800.0,30.2282,30.2738,30.2282,30.2464,41800.0
2013-05-21 12:50:00,33.15,33.16,32.99,33.01,85600.0,30.2464,30.2556,30.1005,30.1187,85600.0
2013-05-21 13:00:00,33.01,33.14,33.0,33.09,62700.0,30.1187,30.2373,30.1096,30.1917,62700.0
2013-05-21 13:10:00,33.11,33.13,33.01,33.03,28300.0,30.2099,30.2282,30.1187,30.137,28300.0
2013-05-21 13:20:00,33.03,33.11,33.0,33.02,149200.0,30.137,30.2099,30.1096,30.1278,149200.0
2013-05-21 13:30:00,33.03,33.13,33.01,33.1,73500.0,30.137,30.2282,30.1187,30.2008,73500.0
2013-05-21 13:40:00,33.07,33.09,33.02,33.05,25300.0,30.1734,30.1917,30.1278,30.1552,25300.0
2013-05-21 13:50:00,33.05,33.07,33.04,33.05,214700.0,30.1552,30.1734,30.1461,30.1552,214700.0
2013-05-21 14:00:00,33.05,33.08,33.04,33.06,26100.0,30.1552,30.1826,30.1461,30.1643,26100.0
2013-05-21 14:10:00,33.06,33.08,33.05,33.05,34900.0,30.1643,30.1826,30.1552,30.1552,34900.0
2013-05-21 14:20:00,33.05,33.06,33.02,33.03,33000.0,30.1552,30.1643,30.1278,30.137,33000.0
2013-05-21 14:30:00,33.03,33.06,33.0,33.01,54400.0,30.137,30.1643,30.1096,30.1187,54400.0
2013-05-21 14:40:00,33.02,33.06,33.01,33.05,25800.0,30.1278,30.1643,30.1187,30.1552,25800.0
2013-05-21 14:50:00,33.05,33.06,33.03,33.04,21100.0,30.1552,30.1643,30.137,30.1461,21100.0
2013-05-21 15:00:00,33.05,33.09,33.04,33.09,42900.0,30.1552,30.1917,30.1461,30.1917,42900.0
2013-05-21 15:10:00,33.09,33.1,33.04,33.05,25200.0,30.1917,30.2008,30.1461,30.1552,25200.0
2013-05-21 15:20:00,33.05,33.06,33.04,33.05,20200.0,30.1552,30.1643,30.1461,30.1552,20200.0
2013-05-21 15:30:00,33.05,33.06,33.05,33.05,21900.0,30.1552,30.1643,30.1552,30.1552,21900.0
2013-05-21 15:40:00,33.05,33.06,33.05,33.06,53900.0,30.1552,30.1643,30.1552,30.1643,53900.0
2013-05-21 15:50:00,33.05,33.08,33.03,33.05,115000.0,30.1552,30.1826,30.137,30.1552,115000.0
2013-05-22 09:30:00,32.55,32.58,31.75,32.06,1160200.0,29.699,29.7264,28.9691,29.2519,1160200.0
2013-05-22 09:40:00,32.07,32.48,32.05,32.43,473500.0,29.261,29.6351,29.2428,29.5895,473500.0
2013-05-22 09:50:00,32.47,32.5,32.27,32.32,227600.0,29.626,29.6534,29.4435,29.4891,227600.0
2013-05-22 10:00:00,32.3,32.41,32.1,32.14,195000.0,29.4709,29.5713,29.2884,29.3249,195000.0
2013-05-22 10:10:00,32.18,32.33,32.1,32.28,211700.0,29.3614,29.4983,29.2884,29.4526,211700.0
2013-05-22 10:20:00,32.27,32.41,32.25,32.38,500100.0,29.4435,29.5713,29.4253,29.5439,500100.0
2013-05-22 10:30:00,32.38,32.55,32.33,32.44,369900.0,29.5439,29.699,29.4983,29.5986,369900.0
2013-05-22 10:40:00,32.44,32.48,32.35,32.41,400100.0,29.5986,29.6351,29.5165,29.5713,400100.0
2013-05-22 10:50:00,32.41,32.49,32.37,32.43,368900.0,29.5713,29.6443,29.5348,29.5895,368900.0
2013-05-22 11:00:00,32.43,32.5,32.38,32.45,268400.0,29.5895,29.6534,29.5439,29.6078,268400.0
2013-05-22 11:10:00,32.45,32.55,32.44,32.47,443600.0,29.6078,29.699,29.5986,29.626,443600.0
2013-05-22 11:20:00,32.47,32.5,32.4,32.44,236500.0,29.626,29.6534,29.5621,29.5986,236500.0
2013-05-22 11:30:00,32.43,32.5,32.41,32.49,268700.0,29.5895,29.6534,29.5713,29.6443,268700.0
2013-05-22 11:40:00,32.5,32.54,32.47,32.53,88600.0,29.6534,29.6899,29.626,29.6807,88600.0
2013-05-22 11:50:00,32.52,32.56,32.47,32.56,188800.0,29.6716,29.7081,29.626,29.7081,188800.0
2013-05-22 12:00:00,32.56,32.82,32.55,32.8,397200.0,29.7081,29.9453,29.699,29.9271,397200.0
2013-05-22 12:10:00,32.8,32.97,32.6,32.7,281800.0,29.9271,30.0822,29.7446,29.8359,281800.0
2013-05-22 12:20:00,32.68,32.75,32.59,32.6,196700.0,29.8176,29.8815,29.7355,29.7446,196700.0
2013-05-22 12:30:00,32.61,32.62,32.52,32.6,352600.0,29.7537,29.7629,29.6716,29.7446,352600.0
2013-05-22 12:40:00,32.6,32.69,32.59,32.69,196000.0,29.7446,29.8267,29.7355,29.8267,196000.0
2013-05-22 12:50:00,32.69,32.81,32.62,32.81,340000.0,29.8267,29.9362,29.7629,29.9362,340000.0
2013-05-22 13:00:00,32.81,32.9,32.75,32.9,391100.0,29.9362,30.0183,29.8815,30.0183,391100.0
2013-05-22 13:10:00,32.89,33.12,32.89,33.1,353700.0,30.0092,30.2191,30.0092,30.2008,353700.0
2013-05-22 13:20:00,33.11,33.43,33.05,33.42,256300.0,30.2099,30.5019,30.1552,30.4928,256300.0
2013-05-22 13:30:00,33.43,33.69,33.37,33.65,310600.0,30.5019,30.7391,30.4472,30.7026,310600.0
2013-05-22 13:40:00,33.66,33.88,33.41,33.47,310200.0,30.7118,30.9125,30.4837,30.5384,310200.0
2013-05-22 13:50:00,33.47,33.53,33.37,33.47,323100.0,30.5384,30.5932,30.4472,30.5384,323100.0
2013-05-22 14:00:00,33.47,33.5,32.96,32.96,212200.0,30.5384,30.5658,30.0731,30.0731,212200.0
2013-05-22 14:10:00,32.96,33.34,32.96,33.2,323900.0,30.0731,30.4198,30.0731,30.2921,323900.0
2013-05-22 14:20:00,33.21,33.41,33.1,33.24,253700.0,30.3012,30.4837,30.2008,30.3286,253700.0
2013-05-22 14:30:00,33.24,33.77,33.23,33.68,181400.0,30.3286,30.8121,30.3194,30.73,181400.0
2013-05-22 14:40:00,33.69,33.77,33.44,33.62,299800.0,30.7391,30.8121,30.511,30.6753,299800.0
2013-05-22 14:50:00,33.58,33.93,33.47,33.57,302400.0,30.6388,30.9581,30.5384,30.6297,302400.0
2013-05-22 15:00:00,33.6,33.66,33.21,33.24,455000.0,30.657,30.7118,30.3012,30.3286,455000.0
2013-05-22 15:10:00,33.23,33.6,33.01,33.05,655600.0,30.3194,30.657,30.1187,30.1552,655600.0
2013-05-22 15:20:00,33.04,33.68,33.04,33.68,735500.0,30.1461,30.73,30.1461,30.73,735500.0
2013-05-22 15:30:00,33.68,33.99,33.6,33.63,651500.0,30.73,31.0129,30.657,30.6844,651500.0
2013-05-22 15:40:00,33.63,33.63,33.42,33.46,575000.0,30.6844,30.6844,30.4928,30.5293,575000.0
2013-05-22 15:50:00,33.46,33.7,33.42,33.55,886900.0,30.5293,30.7483,30.4928,30.6114,886900.0
2013-05-23 09:30:00,33.25,33.58,33.1,33.48,94900.0,30.3377,30.6388,30.2008,30.5475,94900.0
2013-05-23 09:40:00,33.48,33.73,33.45,33.51,75000.0,30.5475,30.7756,30.5202,30.5749,75000.0
2013-05-23 09:50:00,33.48,33.71,33.33,33.57,121900.0,30.5475,30.7574,30.4107,30.6297,121900.0
2013-05-23 10:00:00,33.53,33.76,33.53,33.62,122500.0,30.5932,30.803,30.5932,30.6753,122500.0
2013-05-23 10:10:00,33.61,33.73,33.52,33.54,117100.0,30.6662,30.7756,30.584,30.6023,117100.0
2013-05-23 10:20:00,33.53,33.55,33.42,33.49,49100.0,30.5932,30.6114,30.4928,30.5567,49100.0
2013-05-23 10:30:00,33.5,33.6,33.49,33.51,36400.0,30.5658,30.657,30.5567,30.5749,36400.0
2013-05-23 10:40:00,33.52,33.53,33.3,33.32,72200.0,30.584,30.5932,30.3833,30.4016,72200.0
2013-05-23 10:50:00,33.33,33.4,33.3,33.36,49500.0,30.4107,30.4745,30.3833,30.438,49500.0
2013-05-23 11:00:00,33.39,33.5,33.34,33.5,40800.0,30.4654,30.5658,30.4198,30.5658,40800.0
2013-05-23 11:10:00,33.5,33.59,33.49,33.53,57500.0,30.5658,30.6479,30.5567,30.5932,57500.0
2013-05-23 11:20:00,33.52,33.54,33.47,33.47,49600.0,30.584,30.6023,30.5384,30.5384,49600.0
2013-05-23 11:30:00,33.47,33.5,33.23,33.23,57000.0,30.5384,30.5658,30.3194,30.3194,57000.0
2013-05-23 11:40:00,33.22,33.22,33.02,33.12,85900.0,30.3103,30.3103,30.1278,30.2191,85900.0
2013-05-23 11:50:00,33.13,33.21,33.11,33.16,46200.0,30.2282,30.3012,30.2099,30.2556,46200.0
2013-05-23 12:00:00,33.18,33.29,33.14,33.21,13100.0,30.2738,30.3742,30.2373,30.3012,13100.0
2013-05-23 12:10:00,33.19,33.42,33.19,33.35,11900.0,30.2829,30.4928,30.2829,30.4289,11900.0
2013-05-23 12:20:00,33.35,33.43,33.3,33.35,141200.0,30.4289,30.5019,30.3833,30.4289,141200.0
2013-05-23 12:30:00,33.36,33.43,33.35,33.41,18400.0,30.438,30.5019,30.4289,30.4837,18400.0
2013-05-23 12:40:00,33.41,33.42,33.25,33.25,157300.0,30.4837,30.4928,30.3377,30.3377,157300.0
2013-05-23 12:50:00,33.25,33.26,33.04,33.05,79600.0,30.3377,30.3468,30.1461,30.1552,79600.0
2013-05-23 13:00:00,33.04,33.23,33.02,33.09,412000.0,30.1461,30.3194,30.1278,30.1917,412000.0
2013-05-23 13:10:00,33.09,33.3,33.09,33.24,136400.0,30.1917,30.3833,30.1917,30.3286,136400.0
2013-05-23 13:20:00,33.25,33.25,32.88,32.96,214000.0,30.3377,30.3377,30.0001,30.0731,214000.0
2013-05-23 13:30:00,32.96,33.02,32.87,32.93,128600.0,30.0731,30.1278,29.991,30.0457,128600.0
2013-05-23 13:40:00,32.94,33.0,32.89,32.94,113900.0,30.0548,30.1096,30.0092,30.0548,113900.0
2013-05-23 13:50:00,32.93,33.0,32.76,33.0,238900.0,30.0457,30.1096,29.8906,30.1096,238900.0
2013-05-23 14:00:00,33.0,33.03,32.9,33.0,88400.0,30.1096,30.137,30.0183,30.1096,88400.0
2013-05-23 14:10:00,33.0,33.22,33.0,33.22,226100.0,30.1096,30.3103,30.1096,30.3103,226100.0
2013-05-23 14:20:00,33.22,33.25,33.0,33.02,139300.0,30.3103,30.3377,30.1096,30.1278,139300.0
2013-05-23 14:30:00,33.02,33.15,33.01,33.05,106300.0,30.1278,30.2464,30.1187,30.1552,106300.0
2013-05-23 14:40:00,33.06,33.15,33.01,33.03,213800.0,30.1643,30.2464,30.1187,30.137,213800.0
2013-05-23 14:50:00,33.02,33.08,32.92,32.92,196000.0,30.1278,30.1826,30.0366,30.0366,196000.0
2013-05-23 15:00:00,32.92,33.06,32.84,32.86,240200.0,30.0366,30.1643,29.9636,29.9818,240200.0
2013-05-23 15:10:00,32.86,33.06,32.86,32.98,224000.0,29.9818,30.1643,29.9818,30.0913,224000.0
2013-05-23 15:20:00,32.98,33.07,32.93,33.0,216300.0,30.0913,30.1734,30.0457,30.1096,216300.0
2013-05-23 15:30:00,32.99,33.03,32.92,32.93,156500.0,30.1005,30.137,30.0366,30.0457,156500.0
2013-05-23 15:40:00,32.93,32.98,32.75,32.75,205200.0,30.0457,30.0913,29.8815,29.8815,205200.0
2013-05-23 15:50:00,32.75,33.01,32.71,32.84,340600.0,29.8815,30.1187,29.845,29.9636,340600.0
2013-05-24 09:30:00,33.0,33.42,32.53,33.15,185000.0,30.1096,30.4928,29.6807,30.2464,185000.0
2013-05-24 09:40:00,33.15,33.3,32.97,33.01,181900.0,30.2464,30.3833,30.0822,30.1187,181900.0
2013-05-24 09:50:00,32.97,32.98,32.8,32.92,58300.0,30.0822,30.0913,29.9271,30.0366,58300.0
2013-05-24 10:00:00,32.87,33.03,32.87,32.91,58200.0,29.991,30.137,29.991,30.0275,58200.0
2013-05-24 10:10:00,32.9,33.02,32.9,33.0,49900.0,30.0183,30.1278,30.0183,30.1096,49900.0
2013-05-24 10:20:00,33.01,33.1,33.01,33.04,119500.0,30.1187,30.2008,30.1187,30.1461,119500.0
2013-05-24 10:30:00,33.04,33.12,33.03,33.1,207700.0,30.1461,30.2191,30.137,30.2008,207700.0
2013-05-24 10:40:00,33.1,33.2,33.07,33.15,83200.0,30.2008,30.2921,30.1734,30.2464,83200.0
2013-05-24 10:50:00,33.15,33.15,33.12,33.13,21700.0,30.2464,30.2464,30.2191,30.2282,21700.0
2013-05-24 11:00:00,33.13,33.22,33.13,33.18,49600.0,30.2282,30.3103,30.2282,30.2738,49600.0
2013-05-24 11:10:00,33.17,33.17,33.06,33.1,40600.0,30.2647,30.2647,30.1643,30.2008,40600.0
2013-05-24 11:20:00,33.09,33.18,33.06,33.15,27900.0,30.1917,30.2738,30.1643,30.2464,27900.0
2013-05-24 11:30:00,33.15,33.24,33.12,33.24,16700.0,30.2464,30.3286,30.2191,30.3286,16700.0
2013-05-24 11:40:00,33.23,33.26,33.19,33.23,16300.0,30.3194,30.3468,30.2829,30.3194,16300.0
2013-05-24 11:50:00,33.2,33.2,33.07,33.08,15700.0,30.2921,30.2921,30.1734,30.1826,15700.0
2013-05-24 12:00:00,33.09,33.25,33.05,33.25,26700.0,30.1917,30.3377,30.1552,30.3377,26700.0
2013-05-24 12:10:00,33.25,33.27,33.18,33.18,34200.0,30.3377,30.3559,30.2738,30.2738,34200.0
2013-05-24 12:20:00,33.17,33.28,33.17,33.25,57100.0,30.2647,30.3651,30.2647,30.3377,57100.0
2013-05-24 12:30:00,33.25,33.25,33.08,33.08,30200.0,30.3377,30.3377,30.1826,30.1826,30200.0
2013-05-24 12:40:00,33.09,33.2,33.09,33.13,39500.0,30.1917,30.2921,30.1917,30.2282,39500.0
2013-05-24 12:50:00,33.13,33.25,33.09,33.14,58800.0,30.2282,30.3377,30.1917,30.2373,58800.0
2013-05-24 13:00:00,33.14,33.23,33.07,33.19,79300.0,30.2373,30.3194,30.1734,30.2829,79300.0
2013-05-24 13:10:00,33.17,33.27,33.17,33.23,47600.0,30.2647,30.3559,30.2647,30.3194,47600.0
2013-05-24 13:20:00,33.24,33.3,33.23,33.27,45400.0,30.3286,30.3833,30.3194,30.3559,45400.0
2013-05-24 13:30:00,33.3,33.35,33.28,33.33,70400.0,30.3833,30.4289,30.3651,30.4107,70400.0
2013-05-24 13:40:00,33.33,33.4,33.32,33.39,49400.0,30.4107,30.4745,30.4016,30.4654,49400.0
2013-05-24 13:50:00,33.39,33.39,33.23,33.28,46200.0,30.4654,30.4654,30.3194,30.3651,46200.0
2013-05-24 14:00:00,33.29,33.37,33.25,33.33,69900.0,30.3742,30.4472,30.3377,30.4107,69900.0
2013-05-24 14:10:00,33.33,33.48,33.33,33.44,122800.0,30.4107,30.5475,30.4107,30.511,122800.0
2013-05-24 14:20:00,33.44,33.45,33.3,33.32,131900.0,30.511,30.5202,30.3833,30.4016,131900.0
2013-05-24 14:30:00,33.32,33.32,33.19,33.19,63500.0,30.4016,30.4016,30.2829,30.2829,63500.0
2013-05-24 14:40:00,33.19,33.33,33.11,33.25,101200.0,30.2829,30.4107,30.2099,30.3377,101200.0
2013-05-24 14:50:00,33.26,33.48,33.26,33.47,191100.0,30.3468,30.5475,30.3468,30.5384,191100.0
2013-05-24 15:00:00,33.46,33.53,33.43,33.44,121300.0,30.5293,30.5932,30.5019,30.511,121300.0
2013-05-24 15:10:00,33.43,33.59,33.43,33.59,102800.0,30.5019,30.6479,30.5019,30.6479,102800.0
2013-05-24 15:20:00,33.57,33.62,33.3,33.36,176000.0,30.6297,30.6753,30.3833,30.438,176000.0
2013-05-24 15:30:00,33.36,33.5,33.21,33.43,104500.0,30.438,30.5658,30.3012,30.5019,104500.0
2013-05-24 15:40:00,33.44,33.45,33.31,33.34,133800.0,30.511,30.5202,30.3924,30.4198,133800.0
2013-05-24 15:50:00,33.34,33.47,33.29,33.43,144200.0,30.4198,30.5384,30.3742,30.5019,144200.0
2013-05-28 09:30:00,33.8,33.93,33.65,33.9,65500.0,30.8395,30.9581,30.7026,30.9308,65500.0
2013-05-28 09:40:00,33.9,33.98,33.86,33.88,24500.0,30.9308,31.0037,30.8943,30.9125,24500.0
2013-05-28 09:50:00,33.88,33.94,33.84,33.87,19600.0,30.9125,30.9672,30.876,30.9034,19600.0
2013-05-28 10:00:00,33.85,33.97,33.78,33.95,46000.0,30.8851,30.9946,30.8213,30.9764,46000.0
2013-05-28 10:10:00,33.95,34.21,33.92,34.14,123300.0,30.9764,31.2136,30.949,31.1497,123300.0
2013-05-28 10:20:00,34.15,34.2,34.12,34.13,42500.0,31.1589,31.2045,31.1315,31.1406,42500.0
2013-05-28 10:30:00,34.14,34.15,33.9,33.96,59500.0,31.1497,31.1589,30.9308,30.9855,59500.0
2013-05-28 10:40:00,33.94,34.08,33.85,34.04,35600.0,30.9672,31.095,30.8851,31.0585,35600.0
2013-05-28 10:50:00,34.05,34.13,34.03,34.11,43900.0,31.0676,31.1406,31.0494,31.1224,43900.0
2013-05-28 11:00:00,34.14,34.14,33.94,33.94,33300.0,31.1497,31.1497,30.9672,30.9672,33300.0
2013-05-28 11:10:00,33.96,33.97,33.82,33.93,22600.0,30.9855,30.9946,30.8578,30.9581,22600.0
2013-05-28 11:20:00,33.91,33.92,33.79,33.82,22600.0,30.9399,30.949,30.8304,30.8578,22600.0
2013-05-28 11:30:00,33.82,33.83,33.72,33.75,48000.0,30.8578,30.8669,30.7665,30.7939,48000.0
2013-05-28 11:40:00,33.76,33.83,33.74,33.81,20500.0,30.803,30.8669,30.7848,30.8486,20500.0
2013-05-28 11:50:00,33.83,33.83,33.72,33.82,50100.0,30.8669,30.8669,30.7665,30.8578,50100.0
2013-05-28 12:00:00,33.81,33.9,33.79,33.81,24500.0,30.8486,30.9308,30.8304,30.8486,24500.0
2013-05-28 12:10:00,33.82,33.84,33.79,33.83,27300.0,30.8578,30.876,30.8304,30.8669,27300.0
2013-05-28 12:20:00,33.83,33.87,33.75,33.75,17000.0,30.8669,30.9034,30.7939,30.7939,17000.0
2013-05-28 12:30:00,33.75,33.84,33.74,33.76,77900.0,30.7939,30.876,30.7848,30.803,77900.0
2013-05-28 12:40:00,33.76,33.78,33.72,33.73,12800.0,30.803,30.8213,30.7665,30.7756,12800.0
2013-05-28 12:50:00,33.73,33.73,33.64,33.65,16100.0,30.7756,30.7756,30.6935,30.7026,16100.0
2013-05-28 13:00:00,33.65,33.71,33.65,33.7,42400.0,30.7026,30.7574,30.7026,30.7483,42400.0
2013-05-28 13:10:00,33.7,33.71,33.64,33.67,42500.0,30.7483,30.7574,30.6935,30.7209,42500.0
2013-05-28 13:20:00,33.68,33.73,33.67,33.7,21100.0,30.73,30.7756,30.7209,30.7483,21100.0
2013-05-28 13:30:00,33.7,33.72,33.7,33.72,19100.0,30.7483,30.7665,30.7483,30.7665,19100.0
2013-05-28 13:40:00,33.71,33.72,33.6,33.61,55600.0,30.7574,30.7665,30.657,30.6662,55600.0
2013-05-28 13:50:00,33.62,33.73,33.61,33.67,71000.0,30.6753,30.7756,30.6662,30.7209,71000.0
2013-05-28 14:00:00,33.68,33.7,33.62,33.69,34000.0,30.73,30.7483,30.6753,30.7391,34000.0
2013-05-28 14:10:00,33.69,33.76,33.67,33.75,69400.0,30.7391,30.803,30.7209,30.7939,69400.0
2013-05-28 14:20:00,33.76,33.76,33.59,33.62,79100.0,30.803,30.803,30.6479,30.6753,79100.0
2013-05-28 14:30:00,33.63,33.77,33.63,33.77,46100.0,30.6844,30.8121,30.6844,30.8121,46100.0
2013-05-28 14:40:00,33.77,33.84,33.77,33.84,48000.0,30.8121,30.876,30.8121,30.876,48000.0
2013-05-28 14:50:00,33.84,33.9,33.75,33.79,39700.0,30.876,30.9308,30.7939,30.8304,39700.0
2013-05-28 15:00:00,33.78,33.79,33.74,33.77,60800.0,30.8213,30.8304,30.7848,30.8121,60800.0
2013-05-28 15:10:00,33.77,33.77,33.7,33.74,41400.0,30.8121,30.8121,30.7483,30.7848,41400.0
2013-05-28 15:20:00,33.75,33.79,33.73,33.75,45000.0,30.7939,30.8304,30.7756,30.7939,45000.0
2013-05-28 15:30:00,33.76,33.88,33.72,33.79,55000.0,30.803,30.9125,30.7665,30.8304,55000.0
2013-05-28 15:40:00,33.78,33.84,33.75,33.78,94300.0,30.8213,30.876,30.7939,30.8213,94300.0
2013-05-28 15:50:00,33.78,34.28,33.77,34.13,272900.0,30.8213,31.2775,30.8121,31.1406,272900.0
2013-05-29 09:30:00,34.25,34.25,33.41,33.41,80900.0,31.2501,31.2501,30.4837,30.4837,80900.0
2013-05-29 09:40:00,33.4,33.63,33.3,33.57,27000.0,30.4745,30.6844,30.3833,30.6297,27000.0
2013-05-29 09:50:00,33.5,33.54,33.43,33.49,40900.0,30.5658,30.6023,30.5019,30.5567,40900.0
2013-05-29 10:00:00,33.47,33.49,33.39,33.39,51400.0,30.5384,30.5567,30.4654,30.4654,51400.0
2013-05-29 10:10:00,33.39,33.52,33.3,33.44,54400.0,30.4654,30.584,30.3833,30.511,54400.0
2013-05-29 10:20:00,33.44,33.46,33.33,33.34,38900.0,30.511,30.5293,30.4107,30.4198,38900.0
2013-05-29 10:30:00,33.34,33.37,33.28,33.34,50100.0,30.4198,30.4472,30.3651,30.4198,50100.0
2013-05-29 10:40:00,33.34,33.34,33.12,33.15,38100.0,30.4198,30.4198,30.2191,30.2464,38100.0
2013-05-29 10:50:00,33.14,33.19,33.0,33.11,86700.0,30.2373,30.2829,30.1096,30.2099,86700.0
2013-05-29 11:00:00,33.11,33.22,33.08,33.22,67300.0,30.2099,30.3103,30.1826,30.3103,67300.0
2013-05-29 11:10:00,33.23,33.25,33.15,33.15,26700.0,30.3194,30.3377,30.2464,30.2464,26700.0
2013-05-29 11:20:00,33.16,33.22,33.15,33.15,33200.0,30.2556,30.3103,30.2464,30.2464,33200.0
2013-05-29 11:30:00,33.15,33.25,33.15,33.22,30800.0,30.2464,30.3377,30.2464,30.3103,30800.0
2013-05-29 11:40:00,33.23,33.25,33.14,33.23,31800.0,30.3194,30.3377,30.2373,30.3194,31800.0
2013-05-29 11:50:00,33.24,33.27,33.23,33.24,39300.0,30.3286,30.3559,30.3194,30.3286,39300.0
2013-05-29 12:00:00,33.25,33.33,33.24,33.26,37800.0,30.3377,30.4107,30.3286,30.3468,37800.0
2013-05-29 12:10:00,33.26,33.26,33.25,33.26,19300.0,30.3468,30.3468,30.3377,30.3468,19300.0
2013-05-29 12:20:00,33.25,33.26,33.1,33.11,24300.0,30.3377,30.3468,30.2008,30.2099,24300.0
2013-05-29 12:30:00,33.11,33.11,33.0,33.04,62700.0,30.2099,30.2099,30.1096,30.1461,62700.0
2013-05-29 12:40:00,33.03,33.08,33.0,33.01,62300.0,30.137,30.1826,30.1096,30.1187,62300.0
2013-05-29 12:50:00,33.01,33.11,33.0,33.08,32000.0,30.1187,30.2099,30.1096,30.1826,32000.0
2013-05-29 13:00:00,33.08,33.18,33.06,33.18,38100.0,30.1826,30.2738,30.1643,30.2738,38100.0
2013-05-29 13:10:00,33.2,33.2,33.13,33.17,17400.0,30.2921,30.2921,30.2282,30.2647,17400.0
2013-05-29 13:20:00,33.16,33.22,33.16,33.19,21200.0,30.2556,30.3103,30.2556,30.2829,21200.0
2013-05-29 13:30:00,33.2,33.26,33.19,33.24,69000.0,30.2921,30.3468,30.2829,30.3286,69000.0
2013-05-29 13:40:00,33.25,33.38,33.24,33.34,56200.0,30.3377,30.4563,30.3286,30.4198,56200.0
2013-05-29 13:50:00,33.33,33.35,33.14,33.15,53500.0,30.4107,30.4289,30.2373,30.2464,53500.0
2013-05-29 14:00:00,33.15,33.18,33.06,33.18,27700.0,30.2464,30.2738,30.1643,30.2738,27700.0
2013-05-29 14:10:00,33.19,33.25,33.17,33.2,26000.0,30.2829,30.3377,30.2647,30.2921,26000.0
2013-05-29 14:20:00,33.19,33.2,33.19,33.2,11300.0,30.2829,30.2921,30.2829,30.2921,11300.0
2013-05-29 14:30:00,33.2,33.24,33.07,33.13,39600.0,30.2921,30.3286,30.1734,30.2282,39600.0
2013-05-29 14:40:00,33.12,33.15,33.06,33.09,14000.0,30.2191,30.2464,30.1643,30.1917,14000.0
2013-05-29 14:50:00,33.09,33.09,33.01,33.03,27700.0,30.1917,30.1917,30.1187,30.137,27700.0
2013-05-29 15:00:00,33.04,33.04,33.0,33.01,40400.0,30.1461,30.1461,30.1096,30.1187,40400.0
2013-05-29 15:10:00,33.02,33.1,32.96,33.05,85900.0,30.1278,30.2008,30.0731,30.1552,85900.0
2013-05-29 15:20:00,33.05,33.1,32.99,33.0,56300.0,30.1552,30.2008,30.1005,30.1096,56300.0
2013-05-29 15:30:00,33.0,33.01,32.93,32.97,54300.0,30.1096,30.1187,30.0457,30.0822,54300.0
2013-05-29 15:40:00,32.97,32.98,32.93,32.96,65400.0,30.0822,30.0913,30.0457,30.0731,65400.0
2013-05-29 15:50:00,32.96,33.01,32.88,32.93,190100.0,30.0731,30.1187,30.0001,30.0457,190100.0
2013-05-30 09:30:00,32.77,33.02,32.77,32.98,30400.0,29.8997,30.1278,29.8997,30.0913,30400.0
2013-05-30 09:40:00,32.98,33.1,32.92,32.94,33200.0,30.0913,30.2008,30.0366,30.0548,33200.0
2013-05-30 09:50:00,32.92,32.92,32.8,32.8,35100.0,30.0366,30.0366,29.9271,29.9271,35100.0
2013-05-30 10:00:00,32.81,32.88,32.72,32.74,34500.0,29.9362,30.0001,29.8541,29.8724,34500.0
2013-05-30 10:10:00,32.74,32.78,32.74,32.77,24100.0,29.8724,29.9088,29.8724,29.8997,24100.0
2013-05-30 10:20:00,32.76,32.86,32.74,32.79,51100.0,29.8906,29.9818,29.8724,29.918,51100.0
2013-05-30 10:30:00,32.79,32.82,32.75,32.76,68800.0,29.918,29.9453,29.8815,29.8906,68800.0
2013-05-30 10:40:00,32.76,32.76,32.75,32.76,26300.0,29.8906,29.8906,29.8815,29.8906,26300.0
2013-05-30 10:50:00,32.75,32.76,32.75,32.75,37400.0,29.8815,29.8906,29.8815,29.8815,37400.0
2013-05-30 11:00:00,32.75,32.76,32.57,32.59,85600.0,29.8815,29.8906,29.7172,29.7355,85600.0
2013-05-30 11:10:00,32.58,32.58,32.5,32.52,113100.0,29.7264,29.7264,29.6534,29.6716,113100.0
2013-05-30 11:20:00,32.53,32.6,32.52,32.56,205800.0,29.6807,29.7446,29.6716,29.7081,205800.0
2013-05-30 11:30:00,32.55,32.7,32.52,32.67,55900.0,29.699,29.8359,29.6716,29.8085,55900.0
2013-05-30 11:40:00,32.67,32.67,32.56,32.58,25200.0,29.8085,29.8085,29.7081,29.7264,25200.0
2013-05-30 11:50:00,32.59,32.59,32.57,32.59,23800.0,29.7355,29.7355,29.7172,29.7355,23800.0
2013-05-30 12:00:00,32.58,32.6,32.51,32.51,16600.0,29.7264,29.7446,29.6625,29.6625,16600.0
2013-05-30 12:10:00,32.51,32.53,32.5,32.51,59100.0,29.6625,29.6807,29.6534,29.6625,59100.0
2013-05-30 12:20:00,32.52,32.98,32.5,32.54,52400.0,29.6716,30.0913,29.6534,29.6899,52400.0
2013-05-30 12:30:00,32.57,32.6,32.5,32.51,37600.0,29.7172,29.7446,29.6534,29.6625,37600.0
2013-05-30 12:40:00,32.51,32.62,32.5,32.54,92000.0,29.6625,29.7629,29.6534,29.6899,92000.0
2013-05-30 12:50:00,32.54,32.55,32.49,32.53,65300.0,29.6899,29.699,29.6443,29.6807,65300.0
2013-05-30 13:00:00,32.53,32.53,32.5,32.52,70000.0,29.6807,29.6807,29.6534,29.6716,70000.0
2013-05-30 13:10:00,32.52,32.52,32.39,32.4,75500.0,29.6716,29.6716,29.553,29.5621,75500.0
2013-05-30 13:20:00,32.4,32.45,32.28,32.32,70400.0,29.5621,29.6078,29.4526,29.4891,70400.0
2013-05-30 13:30:00,32.34,32.35,32.16,32.17,81400.0,29.5074,29.5165,29.3432,29.3523,81400.0
2013-05-30 13:40:00,32.16,32.29,32.16,32.29,63800.0,29.3432,29.4618,29.3432,29.4618,63800.0
2013-05-30 13:50:00,32.29,32.29,32.16,32.18,44700.0,29.4618,29.4618,29.3432,29.3614,44700.0
2013-05-30 14:00:00,32.17,32.17,32.12,32.15,69600.0,29.3523,29.3523,29.3067,29.334,69600.0
2013-05-30 14:10:00,32.15,32.19,32.14,32.16,51500.0,29.334,29.3705,29.3249,29.3432,51500.0
2013-05-30 14:20:00,32.17,32.3,32.16,32.28,93700.0,29.3523,29.4709,29.3432,29.4526,93700.0
2013-05-30 14:30:00,32.27,32.36,32.19,32.35,59800.0,29.4435,29.5256,29.3705,29.5165,59800.0
2013-05-30 14:40:00,32.34,32.38,32.2,32.25,49700.0,29.5074,29.5439,29.3797,29.4253,49700.0
2013-05-30 14:50:00,32.24,32.24,32.19,32.19,45900.0,29.4161,29.4161,29.3705,29.3705,45900.0
2013-05-30 15:00:00,32.19,32.29,32.17,32.29,74700.0,29.3705,29.4618,29.3523,29.4618,74700.0
2013-05-30 15:10:00,32.28,32.29,32.16,32.16,55200.0,29.4526,29.4618,29.3432,29.3432,55200.0
2013-05-30 15:20:00,32.15,32.18,32.14,32.15,52900.0,29.334,29.3614,29.3249,29.334,52900.0
2013-05-30 15:30:00,32.14,32.22,32.14,32.18,86900.0,29.3249,29.3979,29.3249,29.3614,86900.0
2013-05-30 15:40:00,32.21,32.21,32.1,32.12,133800.0,29.3888,29.3888,29.2884,29.3067,133800.0
2013-05-30 15:50:00,32.11,32.18,32.1,32.16,160000.0,29.2975,29.3614,29.2884,29.3432,160000.0
2013-05-31 09:30:00,32.3,32.34,32.02,32.02,17100.0,29.4709,29.5074,29.2154,29.2154,17100.0
2013-05-31 09:40:00,32.04,32.08,32.03,32.03,15300.0,29.2337,29.2702,29.2245,29.2245,15300.0
2013-05-31 09:50:00,32.02,32.05,31.93,31.96,39300.0,29.2154,29.2428,29.1333,29.1607,39300.0
2013-05-31 10:00:00,31.96,32.11,31.96,31.96,19300.0,29.1607,29.2975,29.1607,29.1607,19300.0
2013-05-31 10:10:00,31.96,32.07,31.95,32.02,39100.0,29.1607,29.261,29.1515,29.2154,39100.0
2013-05-31 10:20:00,32.03,32.04,31.94,31.97,40200.0,29.2245,29.2337,29.1424,29.1698,40200.0
2013-05-31 10:30:00,31.96,32.0,31.93,31.94,74800.0,29.1607,29.1972,29.1333,29.1424,74800.0
2013-05-31 10:40:00,31.95,31.98,31.94,31.97,30700.0,29.1515,29.1789,29.1424,29.1698,30700.0
2013-05-31 10:50:00,31.97,31.98,31.96,31.98,20600.0,29.1698,29.1789,29.1607,29.1789,20600.0
2013-05-31 11:00:00,31.98,32.01,31.98,32.0,43100.0,29.1789,29.2063,29.1789,29.1972,43100.0
2013-05-31 11:10:00,31.99,32.01,31.94,31.94,98900.0,29.188,29.2063,29.1424,29.1424,98900.0
2013-05-31 11:20:00,31.95,31.95,31.94,31.95,86300.0,29.1515,29.1515,29.1424,29.1515,86300.0
2013-05-31 11:30:00,31.95,31.95,31.81,31.83,104100.0,29.1515,29.1515,29.0238,29.0421,104100.0
2013-05-31 11:40:00,31.82,31.85,31.8,31.82,185700.0,29.0329,29.0603,29.0147,29.0329,185700.0
2013-05-31 11:50:00,31.82,31.85,31.81,31.83,62300.0,29.0329,29.0603,29.0238,29.0421,62300.0
2013-05-31 12:00:00,31.83,31.9,31.81,31.88,73700.0,29.0421,29.1059,29.0238,29.0877,73700.0
2013-05-31 12:10:00,31.87,31.88,31.86,31.88,21900.0,29.0786,29.0877,29.0694,29.0877,21900.0
2013-05-31 12:20:00,31.88,31.93,31.83,31.84,74300.0,29.0877,29.1333,29.0421,29.0512,74300.0
2013-05-31 12:30:00,31.84,31.89,31.83,31.89,27400.0,29.0512,29.0968,29.0421,29.0968,27400.0
2013-05-31 12:40:00,31.89,31.89,31.85,31.85,13000.0,29.0968,29.0968,29.0603,29.0603,13000.0
2013-05-31 12:50:00,31.86,31.86,31.85,31.85,8800.0,29.0694,29.0694,29.0603,29.0603,8800.0
2013-05-31 13:00:00,31.85,31.86,31.85,31.86,10600.0,29.0603,29.0694,29.0603,29.0694,10600.0
2013-05-31 13:10:00,31.85,31.86,31.85,31.85,26700.0,29.0603,29.0694,29.0603,29.0603,26700.0
2013-05-31 13:20:00,31.86,31.86,31.85,31.86,38500.0,29.0694,29.0694,29.0603,29.0694,38500.0
2013-05-31 13:30:00,31.86,31.9,31.85,31.89,71100.0,29.0694,29.1059,29.0603,29.0968,71100.0
2013-05-31 13:40:00,31.9,31.93,31.89,31.93,54800.0,29.1059,29.1333,29.0968,29.1333,54800.0
2013-05-31 13:50:00,31.92,31.93,31.9,31.9,27000.0,29.1242,29.1333,29.1059,29.1059,27000.0
2013-05-31 14:00:00,31.91,31.91,31.9,31.91,27100.0,29.1151,29.1151,29.1059,29.1151,27100.0
2013-05-31 14:10:00,31.9,32.06,31.9,32.06,137600.0,29.1059,29.2519,29.1059,29.2519,137600.0
2013-05-31 14:20:00,32.05,32.06,31.97,32.0,65300.0,29.2428,29.2519,29.1698,29.1972,65300.0
2013-05-31 14:30:00,32.01,32.01,32.0,32.01,62600.0,29.2063,29.2063,29.1972,29.2063,62600.0
2013-05-31 14:40:00,32.0,32.03,32.0,32.02,189200.0,29.1972,29.2245,29.1972,29.2154,189200.0
2013-05-31 14:50:00,32.03,32.07,32.0,32.03,104000.0,29.2245,29.261,29.1972,29.2245,104000.0
2013-05-31 15:00:00,32.03,32.03,32.0,32.0,73000.0,29.2245,29.2245,29.1972,29.1972,73000.0
2013-05-31 15:10:00,32.0,32.02,32.0,32.0,95100.0,29.1972,29.2154,29.1972,29.1972,95100.0
2013-05-31 15:20:00,32.0,32.02,31.8,31.81,180500.0,29.1972,29.2154,29.0147,29.0238,180500.0
2013-05-31 15:30:00,31.81,32.01,31.8,32.0,205600.0,29.0238,29.2063,29.0147,29.1972,205600.0
2013-05-31 15:40:00,32.01,32.07,31.95,32.04,214200.0,29.2063,29.261,29.1515,29.2337,214200.0
2013-05-31 15:50:00,32.04,32.04,31.96,31.99,514200.0,29.2337,29.2337,29.1607,29.188,514200.0
2013-06-03 09:30:00,32.01,32.09,31.6,31.6,128300.0,29.2063,29.2793,28.8322,28.8322,128300.0
2013-06-03 09:40:00,31.58,31.64,31.31,31.35,87700.0,28.814,28.8687,28.5676,28.6041,87700.0
2013-06-03 09:50:00,31.36,31.7,31.33,31.54,52700.0,28.6132,28.9234,28.5859,28.7775,52700.0
2013-06-03 10:00:00,31.53,31.73,31.45,31.69,112700.0,28.7683,28.9508,28.6953,28.9143,112700.0
2013-06-03 10:10:00,31.68,31.81,31.66,31.71,49400.0,28.9052,29.0238,28.8869,28.9326,49400.0
2013-06-03 10:20:00,31.71,31.81,31.65,31.71,72200.0,28.9326,29.0238,28.8778,28.9326,72200.0
2013-06-03 10:30:00,31.72,31.72,31.6,31.69,33600.0,28.9417,28.9417,28.8322,28.9143,33600.0
2013-06-03 10:40:00,31.68,31.78,31.61,31.77,39900.0,28.9052,28.9964,28.8413,28.9873,39900.0
2013-06-03 10:50:00,31.77,32.0,31.76,31.83,44400.0,28.9873,29.1972,28.9782,29.0421,44400.0
2013-06-03 11:00:00,31.81,31.86,31.7,31.86,47900.0,29.0238,29.0694,28.9234,29.0694,47900.0
2013-06-03 11:10:00,31.89,32.02,31.81,31.98,84900.0,29.0968,29.2154,29.0238,29.1789,84900.0
2013-06-03 11:20:00,31.98,32.16,31.69,31.93,108300.0,29.1789,29.3432,28.9143,29.1333,108300.0
2013-06-03 11:30:00,31.93,32.03,31.82,31.85,127900.0,29.1333,29.2245,29.0329,29.0603,127900.0
2013-06-03 11:40:00,31.87,31.97,31.8,31.93,45700.0,29.0786,29.1698,29.0147,29.1333,45700.0
2013-06-03 11:50:00,31.93,31.93,31.68,31.7,24100.0,29.1333,29.1333,28.9052,28.9234,24100.0
2013-06-03 12:00:00,31.7,31.97,31.7,31.95,36400.0,28.9234,29.1698,28.9234,29.1515,36400.0
2013-06-03 12:10:00,31.97,32.03,31.9,31.96,127900.0,29.1698,29.2245,29.1059,29.1607,127900.0
2013-06-03 12:20:00,31.94,32.04,31.94,32.0,28700.0,29.1424,29.2337,29.1424,29.1972,28700.0
2013-06-03 12:30:00,32.0,32.0,31.89,31.96,14500.0,29.1972,29.1972,29.0968,29.1607,14500.0
2013-06-03 12:40:00,31.97,31.99,31.84,31.93,22000.0,29.1698,29.188,29.0512,29.1333,22000.0
2013-06-03 12:50:00,31.92,32.01,31.92,32.0,21200.0,29.1242,29.2063,29.1242,29.1972,21200.0
2013-06-03 13:00:00,32.0,32.03,32.0,32.01,12000.0,29.1972,29.2245,29.1972,29.2063,12000.0
2013-06-03 13:10:00,32.01,32.02,32.0,32.02,10800.0,29.2063,29.2154,29.1972,29.2154,10800.0
2013-06-03 13:20:00,32.02,32.02,31.93,32.0,30600.0,29.2154,29.2154,29.1333,29.1972,30600.0
2013-06-03 13:30:00,32.0,32.02,31.9,32.02,30900.0,29.1972,29.2154,29.1059,29.2154,30900.0
2013-06-03 13:40:00,32.02,32.03,31.95,32.02,37600.0,29.2154,29.2245,29.1515,29.2154,37600.0
2013-06-03 13:50:00,32.02,32.03,32.0,32.02,24800.0,29.2154,29.2245,29.1972,29.2154,24800.0
2013-06-03 14:00:00,32.02,32.02,32.01,32.02,45400.0,29.2154,29.2154,29.2063,29.2154,45400.0
2013-06-03 14:10:00,32.02,32.02,32.01,32.02,32800.0,29.2154,29.2154,29.2063,29.2154,32800.0
2013-06-03 14:20:00,32.02,32.12,32.01,32.12,120900.0,29.2154,29.3067,29.2063,29.3067,120900.0
2013-06-03 14:30:00,32.12,32.15,32.0,32.12,78000.0,29.3067,29.334,29.1972,29.3067,78000.0
2013-06-03 14:40:00,32.11,32.32,32.11,32.22,65200.0,29.2975,29.4891,29.2975,29.3979,65200.0
2013-06-03 14:50:00,32.22,32.23,32.15,32.22,179600.0,29.3979,29.407,29.334,29.3979,179600.0
2013-06-03 15:00:00,32.23,32.28,32.18,32.28,93900.0,29.407,29.4526,29.3614,29.4526,93900.0
2013-06-03 15:10:00,32.27,32.46,32.25,32.43,87800.0,29.4435,29.6169,29.4253,29.5895,87800.0
2013-06-03 15:20:00,32.43,32.79,32.36,32.51,159600.0,29.5895,29.918,29.5256,29.6625,159600.0
2013-06-03 15:30:00,32.52,32.6,32.41,32.5,143100.0,29.6716,29.7446,29.5713,29.6534,143100.0
2013-06-03 15:40:00,32.51,32.84,32.48,32.7,152400.0,29.6625,29.9636,29.6351,29.8359,152400.0
2013-06-03 15:50:00,32.71,32.75,32.47,32.75,303400.0,29.845,29.8815,29.626,29.8815,303400.0
2013-06-04 09:30:00,32.83,32.92,32.42,32.44,21300.0,29.9545,30.0366,29.5804,29.5986,21300.0
2013-06-04 09:40:00,32.38,32.94,32.38,32.94,70200.0,29.5439,30.0548,29.5439,30.0548,70200.0
2013-06-04 09:50:00,32.94,32.99,32.8,32.97,46500.0,30.0548,30.1005,29.9271,30.0822,46500.0
2013-06-04 10:00:00,32.98,32.99,32.55,32.57,45800.0,30.0913,30.1005,29.699,29.7172,45800.0
2013-06-04 10:10:00,32.57,32.69,32.35,32.59,168800.0,29.7172,29.8267,29.5165,29.7355,168800.0
2013-06-04 10:20:00,32.6,32.61,32.5,32.56,240500.0,29.7446,29.7537,29.6534,29.7081,240500.0
2013-06-04 10:30:00,32.57,32.6,32.51,32.51,52800.0,29.7172,29.7446,29.6625,29.6625,52800.0
2013-06-04 10:40:00,32.49,32.49,32.26,32.34,224800.0,29.6443,29.6443,29.4344,29.5074,224800.0
2013-06-04 10:50:00,32.34,32.39,32.29,32.37,52800.0,29.5074,29.553,29.4618,29.5348,52800.0
2013-06-04 11:00:00,32.37,32.4,32.24,32.37,44600.0,29.5348,29.5621,29.4161,29.5348,44600.0
2013-06-04 11:10:00,32.38,32.38,32.29,32.36,44400.0,29.5439,29.5439,29.4618,29.5256,44400.0
2013-06-04 11:20:00,32.35,32.5,32.32,32.5,81000.0,29.5165,29.6534,29.4891,29.6534,81000.0
2013-06-04 11:30:00,32.5,32.5,32.39,32.39,30800.0,29.6534,29.6534,29.553,29.553,30800.0
2013-06-04 11:40:00,32.41,32.45,32.36,32.39,35500.0,29.5713,29.6078,29.5256,29.553,35500.0
2013-06-04 11:50:00,32.39,32.48,32.3,32.44,76000.0,29.553,29.6351,29.4709,29.5986,76000.0
2013-06-04 12:00:00,32.42,32.5,32.35,32.46,269500.0,29.5804,29.6534,29.5165,29.6169,269500.0
2013-06-04 12:10:00,32.46,32.5,32.41,32.48,51300.0,29.6169,29.6534,29.5713,29.6351,51300.0
2013-06-04 12:20:00,32.48,32.49,32.43,32.43,27700.0,29.6351,29.6443,29.5895,29.5895,27700.0
2013-06-04 12:30:00,32.42,32.45,32.37,32.43,49100.0,29.5804,29.6078,29.5348,29.5895,49100.0
2013-06-04 12:40:00,32.44,32.5,32.41,32.5,36500.0,29.5986,29.6534,29.5713,29.6534,36500.0
2013-06-04 12:50:00,32.5,32.51,32.43,32.45,35200.0,29.6534,29.6625,29.5895,29.6078,35200.0
2013-06-04 13:00:00,32.44,32.51,32.37,32.37,30900.0,29.5986,29.6625,29.5348,29.5348,30900.0
2013-06-04 13:10:00,32.36,32.45,32.34,32.39,37000.0,29.5256,29.6078,29.5074,29.553,37000.0
2013-06-04 13:20:00,32.38,32.4,32.35,32.36,40700.0,29.5439,29.5621,29.5165,29.5256,40700.0
2013-06-04 13:30:00,32.36,32.36,32.13,32.18,72800.0,29.5256,29.5256,29.3158,29.3614,72800.0
2013-06-04 13:40:00,32.18,32.34,32.08,32.25,60500.0,29.3614,29.5074,29.2702,29.4253,60500.0
2013-06-04 13:50:00,32.24,32.4,32.16,32.21,517600.0,29.4161,29.5621,29.3432,29.3888,517600.0
2013-06-04 14:00:00,32.2,32.25,31.84,32.04,78500.0,29.3797,29.4253,29.0512,29.2337,78500.0
2013-06-04 14:10:00,32.07,32.27,31.95,32.25,81300.0,29.261,29.4435,29.1515,29.4253,81300.0
2013-06-04 14:20:00,32.25,32.36,32.18,32.35,64600.0,29.4253,29.5256,29.3614,29.5165,64600.0
2013-06-04 14:30:00,32.35,32.39,32.19,32.37,55900.0,29.5165,29.553,29.3705,29.5348,55900.0
2013-06-04 14:40:00,32.38,32.4,32.3,32.38,47300.0,29.5439,29.5621,29.4709,29.5439,47300.0
2013-06-04 14:50:00,32.38,32.5,32.12,32.39,156800.0,29.5439,29.6534,29.3067,29.553,156800.0
2013-06-04 15:00:00,32.36,32.45,32.1,32.16,79000.0,29.5256,29.6078,29.2884,29.3432,79000.0
2013-06-04 15:10:00,32.16,32.29,32.09,32.27,86100.0,29.3432,29.4618,29.2793,29.4435,86100.0
2013-06-04 15:20:00,32.27,32.35,32.18,32.35,89500.0,29.4435,29.5165,29.3614,29.5165,89500.0
2013-06-04 15:30:00,32.35,32.4,32.17,32.31,127900.0,29.5165,29.5621,29.3523,29.48,127900.0
2013-06-04 15:40:00,32.32,32.4,32.24,32.39,164900.0,29.4891,29.5621,29.4161,29.553,164900.0
2013-06-04 15:50:00,32.38,32.5,32.1,32.43,238200.0,29.5439,29.6534,29.2884,29.5895,238200.0
2013-06-05 09:30:00,32.42,32.42,32.0,32.15,27600.0,29.5804,29.5804,29.1972,29.334,27600.0
2013-06-05 09:40:00,32.16,32.24,32.08,32.1,24000.0,29.3432,29.4161,29.2702,29.2884,24000.0
2013-06-05 09:50:00,32.1,32.15,32.09,32.1,16000.0,29.2884,29.334,29.2793,29.2884,16000.0
2013-06-05 10:00:00,32.11,32.24,32.08,32.11,20000.0,29.2975,29.4161,29.2702,29.2975,20000.0
2013-06-05 10:10:00,32.11,32.12,31.95,31.98,54500.0,29.2975,29.3067,29.1515,29.1789,54500.0
2013-06-05 10:20:00,31.98,31.99,31.95,31.99,55200.0,29.1789,29.188,29.1515,29.188,55200.0
2013-06-05 10:30:00,32.0,32.19,31.97,32.16,71700.0,29.1972,29.3705,29.1698,29.3432,71700.0
2013-06-05 10:40:00,32.15,32.17,32.05,32.05,98800.0,29.334,29.3523,29.2428,29.2428,98800.0
2013-06-05 10:50:00,32.06,32.14,32.05,32.05,34500.0,29.2519,29.3249,29.2428,29.2428,34500.0
2013-06-05 11:00:00,32.05,32.06,32.0,32.0,43300.0,29.2428,29.2519,29.1972,29.1972,43300.0
2013-06-05 11:10:00,32.0,32.02,31.97,31.98,37700.0,29.1972,29.2154,29.1698,29.1789,37700.0
2013-06-05 11:20:00,31.98,31.99,31.88,31.92,52000.0,29.1789,29.188,29.0877,29.1242,52000.0
2013-06-05 11:30:00,31.91,31.92,31.88,31.9,37900.0,29.1151,29.1242,29.0877,29.1059,37900.0
2013-06-05 11:40:00,31.9,31.96,31.89,31.91,33500.0,29.1059,29.1607,29.0968,29.1151,33500.0
2013-06-05 11:50:00,31.91,31.99,31.89,31.89,30000.0,29.1151,29.188,29.0968,29.0968,30000.0
2013-06-05 12:00:00,31.89,32.0,31.89,31.98,27100.0,29.0968,29.1972,29.0968,29.1789,27100.0
2013-06-05 12:10:00,31.98,31.99,31.76,31.77,34500.0,29.1789,29.188,28.9782,28.9873,34500.0
2013-06-05 12:20:00,31.76,31.84,31.75,31.8,29700.0,28.9782,29.0512,28.9691,29.0147,29700.0
2013-06-05 12:30:00,31.8,31.83,31.78,31.8,18100.0,29.0147,29.0421,28.9964,29.0147,18100.0
2013-06-05 12:40:00,31.79,31.88,31.76,31.85,458200.0,29.0056,29.0877,28.9782,29.0603,458200.0
2013-06-05 12:50:00,31.84,32.0,31.8,31.98,80900.0,29.0512,29.1972,29.0147,29.1789,80900.0
2013-06-05 13:00:00,31.98,31.98,31.8,31.8,19600.0,29.1789,29.1789,29.0147,29.0147,19600.0
2013-06-05 13:10:00,31.8,32.11,31.8,32.05,107400.0,29.0147,29.2975,29.0147,29.2428,107400.0
2013-06-05 13:20:00,32.04,32.05,32.0,32.0,31400.0,29.2337,29.2428,29.1972,29.1972,31400.0
2013-06-05 13:30:00,32.01,32.05,32.0,32.02,20700.0,29.2063,29.2428,29.1972,29.2154,20700.0
2013-06-05 13:40:00,32.02,32.03,32.0,32.0,70100.0,29.2154,29.2245,29.1972,29.1972,70100.0
2013-06-05 13:50:00,32.0,32.02,32.0,32.02,69000.0,29.1972,29.2154,29.1972,29.2154,69000.0
2013-06-05 14:00:00,32.02,32.05,32.0,32.05,36400.0,29.2154,29.2428,29.1972,29.2428,36400.0
2013-06-05 14:10:00,32.05,32.13,32.04,32.05,97400.0,29.2428,29.3158,29.2337,29.2428,97400.0
2013-06-05 14:20:00,32.05,32.05,31.99,31.99,91700.0,29.2428,29.2428,29.188,29.188,91700.0
2013-06-05 14:30:00,32.0,32.08,31.98,32.08,47800.0,29.1972,29.2702,29.1789,29.2702,47800.0
2013-06-05 14:40:00,32.08,32.09,32.0,32.02,36400.0,29.2702,29.2793,29.1972,29.2154,36400.0
2013-06-05 14:50:00,32.02,32.11,32.0,32.11,97600.0,29.2154,29.2975,29.1972,29.2975,97600.0
2013-06-05 15:00:00,32.1,32.12,32.02,32.04,51300.0,29.2884,29.3067,29.2154,29.2337,51300.0
2013-06-05 15:10:00,32.04,32.13,32.02,32.05,79800.0,29.2337,29.3158,29.2154,29.2428,79800.0
2013-06-05 15:20:00,32.05,32.09,32.0,32.05,79300.0,29.2428,29.2793,29.1972,29.2428,79300.0
2013-06-05 15:30:00,32.05,32.12,32.01,32.09,78200.0,29.2428,29.3067,29.2063,29.2793,78200.0
2013-06-05 15:40:00,32.09,32.16,32.08,32.09,109300.0,29.2793,29.3432,29.2702,29.2793,109300.0
2013-06-05 15:50:00,32.09,32.25,32.07,32.17,331000.0,29.2793,29.4253,29.261,29.3523,331000.0
2013-06-06 09:30:00,32.17,32.2,31.54,32.02,26900.0,29.3523,29.3797,28.7775,29.2154,26900.0
2013-06-06 09:40:00,32.02,32.16,32.02,32.11,29300.0,29.2154,29.3432,29.2154,29.2975,29300.0
2013-06-06 09:50:00,32.12,32.12,32.0,32.07,21000.0,29.3067,29.3067,29.1972,29.261,21000.0
2013-06-06 10:00:00,32.06,32.09,32.0,32.01,14900.0,29.2519,29.2793,29.1972,29.2063,14900.0
2013-06-06 10:10:00,32.0,32.02,32.0,32.02,19300.0,29.1972,29.2154,29.1972,29.2154,19300.0
2013-06-06 10:20:00,32.01,32.02,32.0,32.0,24600.0,29.2063,29.2154,29.1972,29.1972,24600.0
2013-06-06 10:30:00,32.01,32.04,32.0,32.04,26200.0,29.2063,29.2337,29.1972,29.2337,26200.0
2013-06-06 10:40:00,32.03,32.1,31.89,31.91,80300.0,29.2245,29.2884,29.0968,29.1151,80300.0
2013-06-06 10:50:00,31.92,32.04,31.89,32.0,28000.0,29.1242,29.2337,29.0968,29.1972,28000.0
2013-06-06 11:00:00,32.0,32.02,32.0,32.01,36100.0,29.1972,29.2154,29.1972,29.2063,36100.0
2013-06-06 11:10:00,32.01,32.01,32.0,32.0,48500.0,29.2063,29.2063,29.1972,29.1972,48500.0
2013-06-06 11:20:00,32.0,32.01,32.0,32.01,5000.0,29.1972,29.2063,29.1972,29.2063,5000.0
2013-06-06 11:30:00,32.01,32.01,32.0,32.0,21900.0,29.2063,29.2063,29.1972,29.1972,21900.0
2013-06-06 11:40:00,32.0,32.01,32.0,32.0,46200.0,29.1972,29.2063,29.1972,29.1972,46200.0
2013-06-06 11:50:00,32.01,32.01,31.99,32.0,26200.0,29.2063,29.2063,29.188,29.1972,26200.0
2013-06-06 12:00:00,32.0,32.0,31.91,32.0,64400.0,29.1972,29.1972,29.1151,29.1972,64400.0
2013-06-06 12:10:00,32.0,32.01,31.82,31.97,121400.0,29.1972,29.2063,29.0329,29.1698,121400.0
2013-06-06 12:20:00,31.96,32.01,31.91,32.01,74800.0,29.1607,29.2063,29.1151,29.2063,74800.0
2013-06-06 12:30:00,32.01,32.03,31.94,32.01,27500.0,29.2063,29.2245,29.1424,29.2063,27500.0
2013-06-06 12:40:00,32.01,32.02,32.0,32.0,45800.0,29.2063,29.2154,29.1972,29.1972,45800.0
2013-06-06 12:50:00,32.0,32.01,31.96,31.96,32500.0,29.1972,29.2063,29.1607,29.1607,32500.0
2013-06-06 13:00:00,31.96,32.03,31.89,32.0,89100.0,29.1607,29.2245,29.0968,29.1972,89100.0
2013-06-06 13:10:00,32.0,32.01,31.94,31.98,54100.0,29.1972,29.2063,29.1424,29.1789,54100.0
2013-06-06 13:20:00,31.96,31.99,31.93,31.93,7700.0,29.1607,29.188,29.1333,29.1333,7700.0
2013-06-06 13:30:00,31.93,31.98,31.91,31.92,34900.0,29.1333,29.1789,29.1151,29.1242,34900.0
2013-06-06 13:40:00,31.93,31.97,31.93,31.96,21900.0,29.1333,29.1698,29.1333,29.1607,21900.0
2013-06-06 13:50:00,31.96,32.03,31.96,32.01,71900.0,29.1607,29.2245,29.1607,29.2063,71900.0
2013-06-06 14:00:00,32.01,32.02,31.97,32.02,53800.0,29.2063,29.2154,29.1698,29.2154,53800.0
2013-06-06 14:10:00,32.02,32.17,32.0,32.14,38000.0,29.2154,29.3523,29.1972,29.3249,38000.0
2013-06-06 14:20:00,32.14,32.3,32.14,32.3,37200.0,29.3249,29.4709,29.3249,29.4709,37200.0
2013-06-06 14:30:00,32.3,32.31,32.08,32.15,98000.0,29.4709,29.48,29.2702,29.334,98000.0
2013-06-06 14:40:00,32.14,32.14,32.01,32.02,80000.0,29.3249,29.3249,29.2063,29.2154,80000.0
2013-06-06 14:50:00,32.03,32.15,32.01,32.12,76100.0,29.2245,29.334,29.2063,29.3067,76100.0
2013-06-06 15:00:00,32.12,32.13,32.05,32.09,132100.0,29.3067,29.3158,29.2428,29.2793,132100.0
2013-06-06 15:10:00,32.09,32.11,32.03,32.07,225700.0,29.2793,29.2975,29.2245,29.261,225700.0
2013-06-06 15:20:00,32.08,32.13,32.07,32.12,82600.0,29.2702,29.3158,29.261,29.3067,82600.0
2013-06-06 15:30:00,32.12,32.13,32.11,32.12,69700.0,29.3067,29.3158,29.2975,29.3067,69700.0
2013-06-06 15:40:00,32.12,32.15,32.06,32.12,134700.0,29.3067,29.334,29.2519,29.3067,134700.0
2013-06-06 15:50:00,32.12,32.13,32.06,32.07,163400.0,29.3067,29.3158,29.2519,29.261,163400.0
2013-06-07 09:30:00,32.26,32.34,32.05,32.05,439400.0,29.4344,29.5074,29.2428,29.2428,439400.0
2013-06-07 09:40:00,32.08,32.09,32.0,32.0,16400.0,29.2702,29.2793,29.1972,29.1972,16400.0
2013-06-07 09:50:00,32.01,32.08,32.0,32.05,30300.0,29.2063,29.2702,29.1972,29.2428,30300.0
2013-06-07 10:00:00,32.05,32.08,32.0,32.05,84400.0,29.2428,29.2702,29.1972,29.2428,84400.0
2013-06-07 10:10:00,32.05,32.05,31.83,31.86,43400.0,29.2428,29.2428,29.0421,29.0694,43400.0
2013-06-07 10:20:00,31.85,31.87,31.57,31.64,85500.0,29.0603,29.0786,28.8048,28.8687,85500.0
2013-06-07 10:30:00,31.65,31.74,31.5,31.56,270500.0,28.8778,28.9599,28.741,28.7957,270500.0
2013-06-07 10:40:00,31.56,31.7,31.43,31.46,258300.0,28.7957,28.9234,28.6771,28.7045,258300.0
2013-06-07 10:50:00,31.48,31.52,31.43,31.5,105400.0,28.7227,28.7592,28.6771,28.741,105400.0
2013-06-07 11:00:00,31.49,31.51,31.41,31.41,32900.0,28.7318,28.7501,28.6588,28.6588,32900.0
2013-06-07 11:10:00,31.41,31.42,31.27,31.3,92200.0,28.6588,28.668,28.5311,28.5585,92200.0
2013-06-07 11:20:00,31.3,31.35,31.21,31.3,93300.0,28.5585,28.6041,28.4764,28.5585,93300.0
2013-06-07 11:30:00,31.3,31.51,31.28,31.4,78600.0,28.5585,28.7501,28.5402,28.6497,78600.0
2013-06-07 11:40:00,31.4,31.48,31.39,31.41,115800.0,28.6497,28.7227,28.6406,28.6588,115800.0
2013-06-07 11:50:00,31.41,31.52,31.4,31.52,56800.0,28.6588,28.7592,28.6497,28.7592,56800.0
2013-06-07 12:00:00,31.52,31.54,31.42,31.52,53100.0,28.7592,28.7775,28.668,28.7592,53100.0
2013-06-07 12:10:00,31.51,31.69,31.51,31.67,60000.0,28.7501,28.9143,28.7501,28.8961,60000.0
2013-06-07 12:20:00,31.67,31.89,31.65,31.86,53700.0,28.8961,29.0968,28.8778,29.0694,53700.0
2013-06-07 12:30:00,31.86,31.86,31.66,31.66,42200.0,29.0694,29.0694,28.8869,28.8869,42200.0
2013-06-07 12:40:00,31.66,31.7,31.56,31.56,118800.0,28.8869,28.9234,28.7957,28.7957,118800.0
2013-06-07 12:50:00,31.56,31.56,31.3,31.35,111200.0,28.7957,28.7957,28.5585,28.6041,111200.0
2013-06-07 13:00:00,31.35,31.38,31.33,31.34,96200.0,28.6041,28.6315,28.5859,28.595,96200.0
2013-06-07 13:10:00,31.33,31.9,31.29,31.38,187900.0,28.5859,29.1059,28.5494,28.6315,187900.0
2013-06-07 13:20:00,31.36,31.42,31.32,31.4,49700.0,28.6132,28.668,28.5767,28.6497,49700.0
2013-06-07 13:30:00,31.4,31.52,31.4,31.45,53100.0,28.6497,28.7592,28.6497,28.6953,53100.0
2013-06-07 13:40:00,31.45,31.49,31.35,31.47,49100.0,28.6953,28.7318,28.6041,28.7136,49100.0
2013-06-07 13:50:00,31.46,31.47,31.35,31.41,58600.0,28.7045,28.7136,28.6041,28.6588,58600.0
2013-06-07 14:00:00,31.4,31.43,31.4,31.43,37100.0,28.6497,28.6771,28.6497,28.6771,37100.0
2013-06-07 14:10:00,31.42,31.48,31.4,31.48,60900.0,28.668,28.7227,28.6497,28.7227,60900.0
2013-06-07 14:20:00,31.48,31.48,31.34,31.35,70100.0,28.7227,28.7227,28.595,28.6041,70100.0
2013-06-07 14:30:00,31.36,31.4,31.22,31.27,79500.0,28.6132,28.6497,28.4855,28.5311,79500.0
2013-06-07 14:40:00,31.26,31.39,31.24,31.3,88300.0,28.522,28.6406,28.5037,28.5585,88300.0
2013-06-07 14:50:00,31.31,31.44,31.28,31.37,57600.0,28.5676,28.6862,28.5402,28.6223,57600.0
2013-06-07 15:00:00,31.38,31.45,31.36,31.39,71800.0,28.6315,28.6953,28.6132,28.6406,71800.0
2013-06-07 15:10:00,31.39,31.43,31.38,31.41,47400.0,28.6406,28.6771,28.6315,28.6588,47400.0
2013-06-07 15:20:00,31.41,31.49,31.39,31.49,70300.0,28.6588,28.7318,28.6406,28.7318,70300.0
2013-06-07 15:30:00,31.49,31.49,31.41,31.41,102200.0,28.7318,28.7318,28.6588,28.6588,102200.0
2013-06-07 15:40:00,31.41,31.55,31.41,31.53,78000.0,28.6588,28.7866,28.6588,28.7683,78000.0
2013-06-07 15:50:00,31.52,31.53,31.35,31.51,276000.0,28.7592,28.7683,28.6041,28.7501,276000.0
2013-06-10 09:30:00,31.83,31.89,31.73,31.79,331700.0,29.0421,29.0968,28.9508,29.0056,331700.0
2013-06-10 09:40:00,31.8,31.8,31.47,31.61,438500.0,29.0147,29.0147,28.7136,28.8413,438500.0
2013-06-10 09:50:00,31.61,31.8,31.54,31.67,293900.0,28.8413,29.0147,28.7775,28.8961,293900.0
2013-06-10 10:00:00,31.7,31.72,31.6,31.64,41500.0,28.9234,28.9417,28.8322,28.8687,41500.0
2013-06-10 10:10:00,31.64,31.71,31.62,31.67,122500.0,28.8687,28.9326,28.8505,28.8961,122500.0
2013-06-10 10:20:00,31.65,31.8,31.65,31.77,110700.0,28.8778,29.0147,28.8778,28.9873,110700.0
2013-06-10 10:30:00,31.79,31.79,31.69,31.7,50200.0,29.0056,29.0056,28.9143,28.9234,50200.0
2013-06-10 10:40:00,31.7,31.73,31.69,31.72,61800.0,28.9234,28.9508,28.9143,28.9417,61800.0
2013-06-10 10:50:00,31.72,31.72,31.64,31.66,47400.0,28.9417,28.9417,28.8687,28.8869,47400.0
2013-06-10 11:00:00,31.65,31.8,31.65,31.75,43000.0,28.8778,29.0147,28.8778,28.9691,43000.0
2013-06-10 11:10:00,31.75,31.76,31.69,31.73,67100.0,28.9691,28.9782,28.9143,28.9508,67100.0
2013-06-10 11:20:00,31.73,31.73,31.6,31.64,52000.0,28.9508,28.9508,28.8322,28.8687,52000.0
2013-06-10 11:30:00,31.61,31.65,31.5,31.58,64800.0,28.8413,28.8778,28.741,28.814,64800.0
2013-06-10 11:40:00,31.56,31.56,31.5,31.52,79900.0,28.7957,28.7957,28.741,28.7592,79900.0
2013-06-10 11:50:00,31.53,31.54,31.5,31.5,43700.0,28.7683,28.7775,28.741,28.741,43700.0
2013-06-10 12:00:00,31.5,31.52,31.5,31.51,42800.0,28.741,28.7592,28.741,28.7501,42800.0
2013-06-10 12:10:00,31.51,31.6,31.5,31.6,41700.0,28.7501,28.8322,28.741,28.8322,41700.0
2013-06-10 12:20:00,31.6,31.63,31.55,31.55,60700.0,28.8322,28.8596,28.7866,28.7866,60700.0
2013-06-10 12:30:00,31.55,31.58,31.55,31.57,24600.0,28.7866,28.814,28.7866,28.8048,24600.0
2013-06-10 12:40:00,31.57,31.65,31.57,31.65,38900.0,28.8048,28.8778,28.8048,28.8778,38900.0
2013-06-10 12:50:00,31.65,31.65,31.51,31.52,28000.0,28.8778,28.8778,28.7501,28.7592,28000.0
2013-06-10 13:00:00,31.52,31.61,31.51,31.55,80700.0,28.7592,28.8413,28.7501,28.7866,80700.0
2013-06-10 13:10:00,31.55,31.6,31.52,31.54,130100.0,28.7866,28.8322,28.7592,28.7775,130100.0
2013-06-10 13:20:00,31.53,31.53,31.5,31.51,41900.0,28.7683,28.7683,28.741,28.7501,41900.0
2013-06-10 13:30:00,31.51,31.59,31.51,31.57,34200.0,28.7501,28.8231,28.7501,28.8048,34200.0
2013-06-10 13:40:00,31.56,31.57,31.55,31.55,28400.0,28.7957,28.8048,28.7866,28.7866,28400.0
2013-06-10 13:50:00,31.55,31.57,31.55,31.56,36200.0,28.7866,28.8048,28.7866,28.7957,36200.0
2013-06-10 14:00:00,31.56,31.77,31.56,31.76,113000.0,28.7957,28.9873,28.7957,28.9782,113000.0
2013-06-10 14:10:00,31.75,31.8,31.69,31.8,119600.0,28.9691,29.0147,28.9143,29.0147,119600.0
2013-06-10 14:20:00,31.8,31.84,31.67,31.77,82100.0,29.0147,29.0512,28.8961,28.9873,82100.0
2013-06-10 14:30:00,31.76,32.01,31.73,31.97,379800.0,28.9782,29.2063,28.9508,29.1698,379800.0
2013-06-10 14:40:00,31.96,32.06,31.89,31.95,85400.0,29.1607,29.2519,29.0968,29.1515,85400.0
2013-06-10 14:50:00,31.95,31.96,31.75,31.83,71500.0,29.1515,29.1607,28.9691,29.0421,71500.0
2013-06-10 15:00:00,31.83,31.83,31.76,31.81,69400.0,29.0421,29.0421,28.9782,29.0238,69400.0
2013-06-10 15:10:00,31.8,31.83,31.74,31.81,248400.0,29.0147,29.0421,28.9599,29.0238,248400.0
2013-06-10 15:20:00,31.8,31.81,31.75,31.76,31900.0,29.0147,29.0238,28.9691,28.9782,31900.0
2013-06-10 15:30:00,31.76,31.77,31.7,31.71,81200.0,28.9782,28.9873,28.9234,28.9326,81200.0
2013-06-10 15:40:00,31.71,32.02,31.7,31.83,122500.0,28.9326,29.2154,28.9234,29.0421,122500.0
2013-06-10 15:50:00,31.86,32.11,31.78,32.05,377200.0,29.0694,29.2975,28.9964,29.2428,377200.0
2013-06-11 09:30:00,31.7,31.88,31.42,31.67,163000.0,28.9234,29.0877,28.668,28.8961,163000.0
2013-06-11 09:40:00,31.63,31.74,31.61,31.65,91100.0,28.8596,28.9599,28.8413,28.8778,91100.0
2013-06-11 09:50:00,31.65,31.72,31.57,31.57,240000.0,28.8778,28.9417,28.8048,28.8048,240000.0
2013-06-11 10:00:00,31.57,31.57,31.4,31.54,137900.0,28.8048,28.8048,28.6497,28.7775,137900.0
2013-06-11 10:10:00,31.53,31.59,31.49,31.51,88400.0,28.7683,28.8231,28.7318,28.7501,88400.0
2013-06-11 10:20:00,31.51,31.79,31.51,31.71,43100.0,28.7501,29.0056,28.7501,28.9326,43100.0
2013-06-11 10:30:00,31.71,31.81,31.69,31.71,60800.0,28.9326,29.0238,28.9143,28.9326,60800.0
2013-06-11 10:40:00,31.67,31.8,31.6,31.66,54000.0,28.8961,29.0147,28.8322,28.8869,54000.0
2013-06-11 10:50:00,31.66,31.67,31.51,31.56,111000.0,28.8869,28.8961,28.7501,28.7957,111000.0
2013-06-11 11:00:00,31.54,31.6,31.54,31.58,41000.0,28.7775,28.8322,28.7775,28.814,41000.0
2013-06-11 11:10:00,31.59,31.66,31.54,31.6,55800.0,28.8231,28.8869,28.7775,28.8322,55800.0
2013-06-11 11:20:00,31.6,31.64,31.59,31.63,61400.0,28.8322,28.8687,28.8231,28.8596,61400.0
2013-06-11 11:30:00,31.63,31.7,31.61,31.66,44200.0,28.8596,28.9234,28.8413,28.8869,44200.0
2013-06-11 11:40:00,31.65,31.67,31.58,31.58,43800.0,28.8778,28.8961,28.814,28.814,43800.0
2013-06-11 11:50:00,31.6,31.61,31.57,31.6,49600.0,28.8322,28.8413,28.8048,28.8322,49600.0
2013-06-11 12:00:00,31.59,31.67,31.58,31.6,43600.0,28.8231,28.8961,28.814,28.8322,43600.0
2013-06-11 12:10:00,31.6,31.61,31.54,31.56,50600.0,28.8322,28.8413,28.7775,28.7957,50600.0
2013-06-11 12:20:00,31.54,31.61,31.54,31.59,36900.0,28.7775,28.8413,28.7775,28.8231,36900.0
2013-06-11 12:30:00,31.58,31.59,31.57,31.58,34000.0,28.814,28.8231,28.8048,28.814,34000.0
2013-06-11 12:40:00,31.59,31.59,31.55,31.59,48000.0,28.8231,28.8231,28.7866,28.8231,48000.0
2013-06-11 12:50:00,31.59,31.64,31.58,31.6,53800.0,28.8231,28.8687,28.814,28.8322,53800.0
2013-06-11 13:00:00,31.59,31.6,31.58,31.59,44600.0,28.8231,28.8322,28.814,28.8231,44600.0
2013-06-11 13:10:00,31.59,31.6,31.58,31.6,39800.0,28.8231,28.8322,28.814,28.8322,39800.0
2013-06-11 13:20:00,31.59,31.61,31.57,31.6,56600.0,28.8231,28.8413,28.8048,28.8322,56600.0
2013-06-11 13:30:00,31.61,31.77,31.58,31.77,68200.0,28.8413,28.9873,28.814,28.9873,68200.0
2013-06-11 13:40:00,31.79,31.95,31.72,31.85,221100.0,29.0056,29.1515,28.9417,29.0603,221100.0
2013-06-11 13:50:00,31.87,32.01,31.84,31.91,172200.0,29.0786,29.2063,29.0512,29.1151,172200.0
2013-06-11 14:00:00,31.91,31.91,31.83,31.85,178100.0,29.1151,29.1151,29.0421,29.0603,178100.0
2013-06-11 14:10:00,31.86,31.86,31.6,31.71,106400.0,29.0694,29.0694,28.8322,28.9326,106400.0
2013-06-11 14:20:00,31.71,31.84,31.7,31.81,81000.0,28.9326,29.0512,28.9234,29.0238,81000.0
2013-06-11 14:30:00,31.8,31.86,31.77,31.79,120600.0,29.0147,29.0694,28.9873,29.0056,120600.0
2013-06-11 14:40:00,31.78,31.82,31.78,31.81,135400.0,28.9964,29.0329,28.9964,29.0238,135400.0
2013-06-11 14:50:00,31.81,31.82,31.79,31.82,51100.0,29.0238,29.0329,29.0056,29.0329,51100.0
2013-06-11 15:00:00,31.82,31.87,31.8,31.85,169700.0,29.0329,29.0786,29.0147,29.0603,169700.0
2013-06-11 15:10:00,31.86,31.88,31.82,31.83,90300.0,29.0694,29.0877,29.0329,29.0421,90300.0
2013-06-11 15:20:00,31.83,31.84,31.73,31.82,455100.0,29.0421,29.0512,28.9508,29.0329,455100.0
2013-06-11 15:30:00,31.82,31.82,31.7,31.73,374400.0,29.0329,29.0329,28.9234,28.9508,374400.0
2013-06-11 15:40:00,31.72,31.83,31.72,31.79,147300.0,28.9417,29.0421,28.9417,29.0056,147300.0
2013-06-11 15:50:00,31.8,31.8,31.7,31.74,443800.0,29.0147,29.0147,28.9234,28.9599,443800.0
2013-06-12 09:30:00,31.95,32.03,31.75,31.86,374500.0,29.1515,29.2245,28.9691,29.0694,374500.0
2013-06-12 09:40:00,31.86,31.95,31.77,31.88,539000.0,29.0694,29.1515,28.9873,29.0877,539000.0
2013-06-12 09:50:00,31.85,31.87,31.67,31.74,96900.0,29.0603,29.0786,28.8961,28.9599,96900.0
2013-06-12 10:00:00,31.75,31.77,31.65,31.66,101000.0,28.9691,28.9873,28.8778,28.8869,101000.0
2013-06-12 10:10:00,31.74,31.74,31.56,31.61,94500.0,28.9599,28.9599,28.7957,28.8413,94500.0
2013-06-12 10:20:00,31.6,31.71,31.58,31.6,59800.0,28.8322,28.9326,28.814,28.8322,59800.0
2013-06-12 10:30:00,31.6,31.69,31.56,31.64,90800.0,28.8322,28.9143,28.7957,28.8687,90800.0
2013-06-12 10:40:00,31.59,31.65,31.51,31.52,99200.0,28.8231,28.8778,28.7501,28.7592,99200.0
2013-06-12 10:50:00,31.51,31.53,31.48,31.48,81000.0,28.7501,28.7683,28.7227,28.7227,81000.0
2013-06-12 11:00:00,31.48,31.49,31.45,31.48,72700.0,28.7227,28.7318,28.6953,28.7227,72700.0
2013-06-12 11:10:00,31.47,31.52,31.4,31.42,83600.0,28.7136,28.7592,28.6497,28.668,83600.0
2013-06-12 11:20:00,31.41,31.53,31.41,31.5,133100.0,28.6588,28.7683,28.6588,28.741,133100.0
2013-06-12 11:30:00,31.5,31.65,31.46,31.57,119900.0,28.741,28.8778,28.7045,28.8048,119900.0
2013-06-12 11:40:00,31.57,31.6,31.44,31.44,57000.0,28.8048,28.8322,28.6862,28.6862,57000.0
2013-06-12 11:50:00,31.45,31.54,31.44,31.46,63300.0,28.6953,28.7775,28.6862,28.7045,63300.0
2013-06-12 12:00:00,31.46,31.57,31.46,31.53,54400.0,28.7045,28.8048,28.7045,28.7683,54400.0
2013-06-12 12:10:00,31.54,31.56,31.4,31.41,63300.0,28.7775,28.7957,28.6497,28.6588,63300.0
2013-06-12 12:20:00,31.41,31.54,31.4,31.48,52200.0,28.6588,28.7775,28.6497,28.7227,52200.0
2013-06-12 12:30:00,31.5,31.51,31.43,31.43,51800.0,28.741,28.7501,28.6771,28.6771,51800.0
2013-06-12 12:40:00,31.43,31.45,31.42,31.43,34900.0,28.6771,28.6953,28.668,28.6771,34900.0
2013-06-12 12:50:00,31.42,31.43,31.4,31.43,50000.0,28.668,28.6771,28.6497,28.6771,50000.0
2013-06-12 13:00:00,31.43,31.52,31.41,31.48,67100.0,28.6771,28.7592,28.6588,28.7227,67100.0
2013-06-12 13:10:00,31.47,31.53,31.41,31.43,98000.0,28.7136,28.7683,28.6588,28.6771,98000.0
2013-06-12 13:20:00,31.44,31.44,31.41,31.43,51700.0,28.6862,28.6862,28.6588,28.6771,51700.0
2013-06-12 13:30:00,31.43,31.43,31.4,31.41,41900.0,28.6771,28.6771,28.6497,28.6588,41900.0
2013-06-12 13:40:00,31.41,31.42,31.4,31.42,48500.0,28.6588,28.668,28.6497,28.668,48500.0
2013-06-12 13:50:00,31.42,31.6,31.41,31.53,339100.0,28.668,28.8322,28.6588,28.7683,339100.0
2013-06-12 14:00:00,31.54,31.62,31.54,31.61,74000.0,28.7775,28.8505,28.7775,28.8413,74000.0
2013-06-12 14:10:00,31.62,31.67,31.56,31.6,82100.0,28.8505,28.8961,28.7957,28.8322,82100.0
2013-06-12 14:20:00,31.61,31.66,31.55,31.62,100900.0,28.8413,28.8869,28.7866,28.8505,100900.0
2013-06-12 14:30:00,31.63,31.8,31.54,31.65,146500.0,28.8596,29.0147,28.7775,28.8778,146500.0
2013-06-12 14:40:00,31.66,31.82,31.64,31.65,132100.0,28.8869,29.0329,28.8687,28.8778,132100.0
2013-06-12 14:50:00,31.65,31.73,31.63,31.7,114700.0,28.8778,28.9508,28.8596,28.9234,114700.0
2013-06-12 15:00:00,31.71,31.73,31.68,31.69,378900.0,28.9326,28.9508,28.9052,28.9143,378900.0
2013-06-12 15:10:00,31.68,31.73,31.61,31.64,178500.0,28.9052,28.9508,28.8413,28.8687,178500.0
2013-06-12 15:20:00,31.65,31.67,31.51,31.52,124300.0,28.8778,28.8961,28.7501,28.7592,124300.0
2013-06-12 15:30:00,31.52,31.56,31.5,31.52,109900.0,28.7592,28.7957,28.741,28.7592,109900.0
2013-06-12 15:40:00,31.5,31.59,31.5,31.54,140800.0,28.741,28.8231,28.741,28.7775,140800.0
2013-06-12 15:50:00,31.54,31.68,31.44,31.52,1000300.0,28.7775,28.9052,28.6862,28.7592,1000300.0
2013-06-13 09:30:00,31.47,31.47,31.07,31.31,54600.0,28.7136,28.7136,28.3486,28.5676,54600.0
2013-06-13 09:40:00,31.27,31.42,31.17,31.23,69100.0,28.5311,28.668,28.4399,28.4946,69100.0
2013-06-13 09:50:00,31.2,31.27,31.15,31.19,89500.0,28.4672,28.5311,28.4216,28.4581,89500.0
2013-06-13 10:00:00,31.19,31.28,31.16,31.19,64700.0,28.4581,28.5402,28.4307,28.4581,64700.0
2013-06-13 10:10:00,31.19,31.21,31.14,31.15,59900.0,28.4581,28.4764,28.4125,28.4216,59900.0
2013-06-13 10:20:00,31.16,31.16,31.05,31.05,82300.0,28.4307,28.4307,28.3304,28.3304,82300.0
2013-06-13 10:30:00,31.05,31.14,31.05,31.09,90500.0,28.3304,28.4125,28.3304,28.3669,90500.0
2013-06-13 10:40:00,31.09,31.12,31.07,31.1,104300.0,28.3669,28.3942,28.3486,28.376,104300.0
2013-06-13 10:50:00,31.09,31.1,30.97,31.07,138600.0,28.3669,28.376,28.2574,28.3486,138600.0
2013-06-13 11:00:00,31.07,31.1,31.0,31.0,83100.0,28.3486,28.376,28.2848,28.2848,83100.0
2013-06-13 11:10:00,31.0,31.01,30.9,30.96,96700.0,28.2848,28.2939,28.1935,28.2483,96700.0
2013-06-13 11:20:00,30.96,31.14,30.94,31.05,60900.0,28.2483,28.4125,28.23,28.3304,60900.0
2013-06-13 11:30:00,31.03,31.03,30.87,30.91,85000.0,28.3121,28.3121,28.1661,28.2026,85000.0
2013-06-13 11:40:00,30.91,31.09,30.91,31.03,111400.0,28.2026,28.3669,28.2026,28.3121,111400.0
2013-06-13 11:50:00,31.04,31.28,31.01,31.2,588700.0,28.3213,28.5402,28.2939,28.4672,588700.0
2013-06-13 12:00:00,31.19,31.24,31.13,31.15,44400.0,28.4581,28.5037,28.4034,28.4216,44400.0
2013-06-13 12:10:00,31.16,31.27,31.14,31.16,67300.0,28.4307,28.5311,28.4125,28.4307,67300.0
2013-06-13 12:20:00,31.15,31.17,31.08,31.16,74900.0,28.4216,28.4399,28.3578,28.4307,74900.0
2013-06-13 12:30:00,31.15,31.22,31.08,31.17,66500.0,28.4216,28.4855,28.3578,28.4399,66500.0
2013-06-13 12:40:00,31.15,31.19,31.13,31.16,35200.0,28.4216,28.4581,28.4034,28.4307,35200.0
2013-06-13 12:50:00,31.16,31.39,31.15,31.32,89100.0,28.4307,28.6406,28.4216,28.5767,89100.0
2013-06-13 13:00:00,31.3,31.31,31.16,31.17,73000.0,28.5585,28.5676,28.4307,28.4399,73000.0
2013-06-13 13:10:00,31.17,31.23,31.17,31.21,63800.0,28.4399,28.4946,28.4399,28.4764,63800.0
2013-06-13 13:20:00,31.21,31.3,31.2,31.26,130300.0,28.4764,28.5585,28.4672,28.522,130300.0
2013-06-13 13:30:00,31.26,31.29,31.22,31.25,85100.0,28.522,28.5494,28.4855,28.5129,85100.0
2013-06-13 13:40:00,31.25,31.29,31.2,31.25,120300.0,28.5129,28.5494,28.4672,28.5129,120300.0
2013-06-13 13:50:00,31.25,31.25,31.24,31.25,36900.0,28.5129,28.5129,28.5037,28.5129,36900.0
2013-06-13 14:00:00,31.24,31.29,31.24,31.28,69400.0,28.5037,28.5494,28.5037,28.5402,69400.0
2013-06-13 14:10:00,31.28,31.28,31.25,31.26,74600.0,28.5402,28.5402,28.5129,28.522,74600.0
2013-06-13 14:20:00,31.26,31.27,31.25,31.25,60500.0,28.522,28.5311,28.5129,28.5129,60500.0
2013-06-13 14:30:00,31.25,31.26,31.24,31.24,100500.0,28.5129,28.522,28.5037,28.5037,100500.0
2013-06-13 14:40:00,31.25,31.25,31.08,31.15,95000.0,28.5129,28.5129,28.3578,28.4216,95000.0
2013-06-13 14:50:00,31.15,31.2,31.14,31.17,80300.0,28.4216,28.4672,28.4125,28.4399,80300.0
2013-06-13 15:00:00,31.18,31.19,31.14,31.16,68500.0,28.449,28.4581,28.4125,28.4307,68500.0
2013-06-13 15:10:00,31.16,31.2,31.16,31.17,81600.0,28.4307,28.4672,28.4307,28.4399,81600.0
2013-06-13 15:20:00,31.17,31.27,31.17,31.25,196400.0,28.4399,28.5311,28.4399,28.5129,196400.0
2013-06-13 15:30:00,31.25,31.25,31.17,31.21,238700.0,28.5129,28.5129,28.4399,28.4764,238700.0
2013-06-13 15:40:00,31.2,31.21,31.01,31.05,251800.0,28.4672,28.4764,28.2939,28.3304,251800.0
2013-06-13 15:50:00,31.07,31.31,31.0,31.19,432800.0,28.3486,28.5676,28.2848,28.4581,432800.0
2013-06-14 09:30:00,31.05,31.15,30.75,30.76,110700.0,28.3304,28.4216,28.0567,28.0658,110700.0
2013-06-14 09:40:00,30.77,31.1,30.76,30.95,264200.0,28.0749,28.376,28.0658,28.2391,264200.0
2013-06-14 09:50:00,30.96,30.97,30.89,30.91,120600.0,28.2483,28.2574,28.1844,28.2026,120600.0
2013-06-14 10:00:00,30.91,31.04,30.9,30.98,140100.0,28.2026,28.3213,28.1935,28.2665,140100.0
2013-06-14 10:10:00,30.98,31.12,30.98,31.07,145100.0,28.2665,28.3942,28.2665,28.3486,145100.0
2013-06-14 10:20:00,31.08,31.17,31.06,31.16,63800.0,28.3578,28.4399,28.3395,28.4307,63800.0
2013-06-14 10:30:00,31.16,31.18,31.12,31.17,80600.0,28.4307,28.449,28.3942,28.4399,80600.0
2013-06-14 10:40:00,31.16,31.26,31.16,31.19,104400.0,28.4307,28.522,28.4307,28.4581,104400.0
2013-06-14 10:50:00,31.2,31.24,31.09,31.15,144400.0,28.4672,28.5037,28.3669,28.4216,144400.0
2013-06-14 11:00:00,31.15,31.15,31.11,31.12,81800.0,28.4216,28.4216,28.3851,28.3942,81800.0
2013-06-14 11:10:00,31.12,31.16,31.09,31.15,64200.0,28.3942,28.4307,28.3669,28.4216,64200.0
2013-06-14 11:20:00,31.15,31.16,31.11,31.12,62400.0,28.4216,28.4307,28.3851,28.3942,62400.0
2013-06-14 11:30:00,31.12,31.15,31.11,31.15,108300.0,28.3942,28.4216,28.3851,28.4216,108300.0
2013-06-14 11:40:00,31.14,31.16,31.02,31.04,219500.0,28.4125,28.4307,28.303,28.3213,219500.0
2013-06-14 11:50:00,31.07,31.07,30.97,31.04,94500.0,28.3486,28.3486,28.2574,28.3213,94500.0
2013-06-14 12:00:00,31.04,31.09,31.01,31.01,43700.0,28.3213,28.3669,28.2939,28.2939,43700.0
2013-06-14 12:10:00,31.01,31.1,30.77,31.03,165100.0,28.2939,28.376,28.0749,28.3121,165100.0
2013-06-14 12:20:00,31.04,31.16,31.03,31.04,85300.0,28.3213,28.4307,28.3121,28.3213,85300.0
2013-06-14 12:30:00,31.02,31.1,30.97,31.04,133900.0,28.303,28.376,28.2574,28.3213,133900.0
2013-06-14 12:40:00,31.03,31.05,30.83,30.86,80600.0,28.3121,28.3304,28.1296,28.157,80600.0
2013-06-14 12:50:00,30.87,30.95,30.76,30.79,203300.0,28.1661,28.2391,28.0658,28.0932,203300.0
2013-06-14 13:00:00,30.8,30.86,30.77,30.79,201200.0,28.1023,28.157,28.0749,28.0932,201200.0
2013-06-14 13:10:00,30.79,30.79,30.64,30.69,111100.0,28.0932,28.0932,27.9563,28.0019,111100.0
2013-06-14 13:20:00,30.68,30.81,30.61,30.8,136000.0,27.9928,28.1114,27.9289,28.1023,136000.0
2013-06-14 13:30:00,30.8,30.98,30.75,30.89,445800.0,28.1023,28.2665,28.0567,28.1844,445800.0
2013-06-14 13:40:00,30.9,30.9,30.75,30.77,160900.0,28.1935,28.1935,28.0567,28.0749,160900.0
2013-06-14 13:50:00,30.77,30.81,30.75,30.76,129400.0,28.0749,28.1114,28.0567,28.0658,129400.0
2013-06-14 14:00:00,30.77,30.77,30.65,30.66,147600.0,28.0749,28.0749,27.9654,27.9745,147600.0
2013-06-14 14:10:00,30.67,30.74,30.66,30.7,73000.0,27.9837,28.0475,27.9745,28.011,73000.0
2013-06-14 14:20:00,30.7,30.77,30.7,30.75,145800.0,28.011,28.0749,28.011,28.0567,145800.0
2013-06-14 14:30:00,30.75,30.79,30.66,30.68,144500.0,28.0567,28.0932,27.9745,27.9928,144500.0
2013-06-14 14:40:00,30.69,30.72,30.68,30.7,124600.0,28.0019,28.0293,27.9928,28.011,124600.0
2013-06-14 14:50:00,30.7,30.77,30.7,30.77,325300.0,28.011,28.0749,28.011,28.0749,325300.0
2013-06-14 15:00:00,30.75,30.84,30.73,30.73,182900.0,28.0567,28.1388,28.0384,28.0384,182900.0
2013-06-14 15:10:00,30.74,30.81,30.73,30.77,309500.0,28.0475,28.1114,28.0384,28.0749,309500.0
2013-06-14 15:20:00,30.77,30.86,30.76,30.85,239400.0,28.0749,28.157,28.0658,28.1479,239400.0
2013-06-14 15:30:00,30.84,31.07,30.81,30.91,482300.0,28.1388,28.3486,28.1114,28.2026,482300.0
2013-06-14 15:40:00,30.91,30.95,30.76,30.82,363900.0,28.2026,28.2391,28.0658,28.1205,363900.0
2013-06-14 15:50:00,30.82,30.87,30.75,30.81,655500.0,28.1205,28.1661,28.0567,28.1114,655500.0
2013-06-17 09:30:00,31.4,31.76,31.36,31.61,1224000.0,28.6497,28.9782,28.6132,28.8413,1224000.0
2013-06-17 09:40:00,31.61,31.61,31.38,31.47,963500.0,28.8413,28.8413,28.6315,28.7136,963500.0
2013-06-17 09:50:00,31.48,31.55,31.25,31.28,1005400.0,28.7227,28.7866,28.5129,28.5402,1005400.0
2013-06-17 10:00:00,31.28,31.45,30.99,31.0,691300.0,28.5402,28.6953,28.2756,28.2848,691300.0
2013-06-17 10:10:00,31.0,31.14,30.71,31.14,791700.0,28.2848,28.4125,28.0202,28.4125,791700.0
2013-06-17 10:20:00,31.15,31.24,31.06,31.23,451400.0,28.4216,28.5037,28.3395,28.4946,451400.0
2013-06-17 10:30:00,31.23,31.23,30.99,31.11,509100.0,28.4946,28.4946,28.2756,28.3851,509100.0
2013-06-17 10:40:00,31.11,31.14,31.04,31.11,432200.0,28.3851,28.4125,28.3213,28.3851,432200.0
2013-06-17 10:50:00,31.1,31.12,31.08,31.09,379700.0,28.376,28.3942,28.3578,28.3669,379700.0
2013-06-17 11:00:00,31.1,31.14,31.05,31.06,546100.0,28.376,28.4125,28.3304,28.3395,546100.0
2013-06-17 11:10:00,31.06,31.13,31.0,31.0,397800.0,28.3395,28.4034,28.2848,28.2848,397800.0
2013-06-17 11:20:00,31.0,31.01,30.87,30.87,568700.0,28.2848,28.2939,28.1661,28.1661,568700.0
2013-06-17 11:30:00,30.88,30.94,30.78,30.85,438700.0,28.1753,28.23,28.084,28.1479,438700.0
2013-06-17 11:40:00,30.85,30.95,30.84,30.95,393800.0,28.1479,28.2391,28.1388,28.2391,393800.0
2013-06-17 11:50:00,30.95,31.15,30.93,31.06,636100.0,28.2391,28.4216,28.2209,28.3395,636100.0
2013-06-17 12:00:00,31.07,31.23,31.01,31.12,381800.0,28.3486,28.4946,28.2939,28.3942,381800.0
2013-06-17 12:10:00,31.13,31.13,31.09,31.09,391000.0,28.4034,28.4034,28.3669,28.3669,391000.0
2013-06-17 12:20:00,31.09,31.21,31.09,31.19,318900.0,28.3669,28.4764,28.3669,28.4581,318900.0
2013-06-17 12:30:00,31.2,31.24,31.15,31.17,382800.0,28.4672,28.5037,28.4216,28.4399,382800.0
2013-06-17 12:40:00,31.17,31.22,31.12,31.12,329500.0,28.4399,28.4855,28.3942,28.3942,329500.0
2013-06-17 12:50:00,31.12,31.25,31.12,31.24,428100.0,28.3942,28.5129,28.3942,28.5037,428100.0
2013-06-17 13:00:00,31.23,31.24,31.11,31.17,407200.0,28.4946,28.5037,28.3851,28.4399,407200.0
2013-06-17 13:10:00,31.17,31.25,31.15,31.21,280000.0,28.4399,28.5129,28.4216,28.4764,280000.0
2013-06-17 13:20:00,31.21,31.42,31.19,31.41,414300.0,28.4764,28.668,28.4581,28.6588,414300.0
2013-06-17 13:30:00,31.42,31.44,31.31,31.4,590700.0,28.668,28.6862,28.5676,28.6497,590700.0
2013-06-17 13:40:00,31.4,31.4,31.29,31.38,382200.0,28.6497,28.6497,28.5494,28.6315,382200.0
2013-06-17 13:50:00,31.38,31.4,31.29,31.35,307400.0,28.6315,28.6497,28.5494,28.6041,307400.0
2013-06-17 14:00:00,31.36,31.39,31.2,31.21,438500.0,28.6132,28.6406,28.4672,28.4764,438500.0
2013-06-17 14:10:00,31.22,31.22,31.12,31.12,379300.0,28.4855,28.4855,28.3942,28.3942,379300.0
2013-06-17 14:20:00,31.13,31.15,30.94,30.96,633500.0,28.4034,28.4216,28.23,28.2483,633500.0
2013-06-17 14:30:00,30.96,31.07,30.96,31.02,567200.0,28.2483,28.3486,28.2483,28.303,567200.0
2013-06-17 14:40:00,31.03,31.15,31.03,31.13,389100.0,28.3121,28.4216,28.3121,28.4034,389100.0
2013-06-17 14:50:00,31.14,31.21,31.09,31.2,377900.0,28.4125,28.4764,28.3669,28.4672,377900.0
2013-06-17 15:00:00,31.21,31.23,31.15,31.22,405500.0,28.4764,28.4946,28.4216,28.4855,405500.0
2013-06-17 15:10:00,31.22,31.3,31.01,31.05,590600.0,28.4855,28.5585,28.2939,28.3304,590600.0
2013-06-17 15:20:00,31.05,31.13,30.97,30.98,507000.0,28.3304,28.4034,28.2574,28.2665,507000.0
2013-06-17 15:30:00,30.98,31.13,30.94,30.96,664900.0,28.2665,28.4034,28.23,28.2483,664900.0
2013-06-17 15:40:00,30.95,31.09,30.93,30.95,732000.0,28.2391,28.3669,28.2209,28.2391,732000.0
2013-06-17 15:50:00,30.95,31.03,30.84,31.01,1396500.0,28.2391,28.3121,28.1388,28.2939,1396500.0
2013-06-18 09:30:00,31.24,31.39,31.0,31.01,388900.0,28.5037,28.6406,28.2848,28.2939,388900.0
2013-06-18 09:40:00,31.01,31.04,30.95,31.01,482900.0,28.2939,28.3213,28.2391,28.2939,482900.0
2013-06-18 09:50:00,31.02,31.1,31.0,31.01,369300.0,28.303,28.376,28.2848,28.2939,369300.0
2013-06-18 10:00:00,31.0,31.18,31.0,31.1,603700.0,28.2848,28.449,28.2848,28.376,603700.0
2013-06-18 10:10:00,31.08,31.34,31.07,31.29,1150600.0,28.3578,28.595,28.3486,28.5494,1150600.0
2013-06-18 10:20:00,31.29,31.29,31.12,31.2,426700.0,28.5494,28.5494,28.3942,28.4672,426700.0
2013-06-18 10:30:00,31.21,31.21,31.0,31.03,327200.0,28.4764,28.4764,28.2848,28.3121,327200.0
2013-06-18 10:40:00,31.03,31.09,31.01,31.02,323400.0,28.3121,28.3669,28.2939,28.303,323400.0
2013-06-18 10:50:00,31.02,31.13,31.01,31.01,335300.0,28.303,28.4034,28.2939,28.2939,335300.0
2013-06-18 11:00:00,31.01,31.04,31.0,31.0,443200.0,28.2939,28.3213,28.2848,28.2848,443200.0
2013-06-18 11:10:00,31.0,31.09,31.0,31.07,724500.0,28.2848,28.3669,28.2848,28.3486,724500.0
2013-06-18 11:20:00,31.07,31.2,31.05,31.16,424600.0,28.3486,28.4672,28.3304,28.4307,424600.0
2013-06-18 11:30:00,31.16,31.24,31.1,31.13,638000.0,28.4307,28.5037,28.376,28.4034,638000.0
2013-06-18 11:40:00,31.13,31.16,31.08,31.11,461600.0,28.4034,28.4307,28.3578,28.3851,461600.0
2013-06-18 11:50:00,31.11,31.14,31.09,31.11,457100.0,28.3851,28.4125,28.3669,28.3851,457100.0
2013-06-18 12:00:00,31.11,31.29,31.1,31.17,759100.0,28.3851,28.5494,28.376,28.4399,759100.0
2013-06-18 12:10:00,31.17,31.2,31.16,31.18,481900.0,28.4399,28.4672,28.4307,28.449,481900.0
2013-06-18 12:20:00,31.18,31.19,31.14,31.15,321400.0,28.449,28.4581,28.4125,28.4216,321400.0
2013-06-18 12:30:00,31.15,31.24,31.14,31.15,354900.0,28.4216,28.5037,28.4125,28.4216,354900.0
2013-06-18 12:40:00,31.15,31.2,31.14,31.19,266500.0,28.4216,28.4672,28.4125,28.4581,266500.0
2013-06-18 12:50:00,31.18,31.24,31.14,31.2,484900.0,28.449,28.5037,28.4125,28.4672,484900.0
2013-06-18 13:00:00,31.21,31.28,31.2,31.27,599000.0,28.4764,28.5402,28.4672,28.5311,599000.0
2013-06-18 13:10:00,31.26,31.27,31.2,31.2,220900.0,28.522,28.5311,28.4672,28.4672,220900.0
2013-06-18 13:20:00,31.2,31.26,31.2,31.24,513500.0,28.4672,28.522,28.4672,28.5037,513500.0
2013-06-18 13:30:00,31.24,31.28,31.19,31.2,545600.0,28.5037,28.5402,28.4581,28.4672,545600.0
2013-06-18 13:40:00,31.21,31.24,31.15,31.16,369000.0,28.4764,28.5037,28.4216,28.4307,369000.0
2013-06-18 13:50:00,31.17,31.18,31.11,31.15,405400.0,28.4399,28.449,28.3851,28.4216,405400.0
2013-06-18 14:00:00,31.16,31.18,31.09,31.13,357000.0,28.4307,28.449,28.3669,28.4034,357000.0
2013-06-18 14:10:00,31.13,31.15,31.05,31.14,454600.0,28.4034,28.4216,28.3304,28.4125,454600.0
2013-06-18 14:20:00,31.15,31.15,31.08,31.13,332900.0,28.4216,28.4216,28.3578,28.4034,332900.0
2013-06-18 14:30:00,31.13,31.14,31.01,31.02,385200.0,28.4034,28.4125,28.2939,28.303,385200.0
2013-06-18 14:40:00,31.02,31.09,31.01,31.06,334200.0,28.303,28.3669,28.2939,28.3395,334200.0
2013-06-18 14:50:00,31.05,31.09,31.04,31.09,349100.0,28.3304,28.3669,28.3213,28.3669,349100.0
2013-06-18 15:00:00,31.08,31.12,31.08,31.12,424100.0,28.3578,28.3942,28.3578,28.3942,424100.0
2013-06-18 15:10:00,31.12,31.14,31.06,31.11,454500.0,28.3942,28.4125,28.3395,28.3851,454500.0
2013-06-18 15:20:00,31.1,31.15,31.05,31.07,461800.0,28.376,28.4216,28.3304,28.3486,461800.0
2013-06-18 15:30:00,31.07,31.13,31.04,31.1,650900.0,28.3486,28.4034,28.3213,28.376,650900.0
2013-06-18 15:40:00,31.1,31.18,31.09,31.17,796000.0,28.376,28.449,28.3669,28.4399,796000.0
2013-06-18 15:50:00,31.16,31.2,31.08,31.18,1539400.0,28.4307,28.4672,28.3578,28.449,1539400.0
2013-06-19 09:30:00,31.06,31.15,31.06,31.11,284900.0,28.3395,28.4216,28.3395,28.3851,284900.0
2013-06-19 09:40:00,31.1,31.11,31.0,31.01,432600.0,28.376,28.3851,28.2848,28.2939,432600.0
2013-06-19 09:50:00,31.01,31.04,31.0,31.03,362600.0,28.2939,28.3213,28.2848,28.3121,362600.0
2013-06-19 10:00:00,31.03,31.04,30.84,30.95,656400.0,28.3121,28.3213,28.1388,28.2391,656400.0
2013-06-19 10:10:00,30.95,31.05,30.95,31.01,601600.0,28.2391,28.3304,28.2391,28.2939,601600.0
2013-06-19 10:20:00,31.01,31.06,31.01,31.04,434000.0,28.2939,28.3395,28.2939,28.3213,434000.0
2013-06-19 10:30:00,31.03,31.12,31.02,31.1,815100.0,28.3121,28.3942,28.303,28.376,815100.0
2013-06-19 10:40:00,31.11,31.15,31.06,31.12,541100.0,28.3851,28.4216,28.3395,28.3942,541100.0
2013-06-19 10:50:00,31.12,31.24,31.1,31.19,670800.0,28.3942,28.5037,28.376,28.4581,670800.0
2013-06-19 11:00:00,31.19,31.22,31.1,31.12,460200.0,28.4581,28.4855,28.376,28.3942,460200.0
2013-06-19 11:10:00,31.12,31.14,31.08,31.1,855200.0,28.3942,28.4125,28.3578,28.376,855200.0
2013-06-19 11:20:00,31.11,31.12,31.09,31.1,295300.0,28.3851,28.3942,28.3669,28.376,295300.0
2013-06-19 11:30:00,31.09,31.13,31.08,31.13,890900.0,28.3669,28.4034,28.3578,28.4034,890900.0
2013-06-19 11:40:00,31.13,31.14,31.1,31.12,241400.0,28.4034,28.4125,28.376,28.3942,241400.0
2013-06-19 11:50:00,31.13,31.14,31.11,31.12,148900.0,28.4034,28.4125,28.3851,28.3942,148900.0
2013-06-19 12:00:00,31.12,31.13,31.01,31.11,501700.0,28.3942,28.4034,28.2939,28.3851,501700.0
2013-06-19 12:10:00,31.11,31.12,31.06,31.07,216300.0,28.3851,28.3942,28.3395,28.3486,216300.0
2013-06-19 12:20:00,31.07,31.09,31.06,31.08,200800.0,28.3486,28.3669,28.3395,28.3578,200800.0
2013-06-19 12:30:00,31.07,31.09,31.05,31.07,334600.0,28.3486,28.3669,28.3304,28.3486,334600.0
2013-06-19 12:40:00,31.05,31.1,31.05,31.09,160800.0,28.3304,28.376,28.3304,28.3669,160800.0
2013-06-19 12:50:00,31.09,31.2,31.06,31.14,339800.0,28.3669,28.4672,28.3395,28.4125,339800.0
2013-06-19 13:00:00,31.13,31.14,31.09,31.1,295100.0,28.4034,28.4125,28.3669,28.376,295100.0
2013-06-19 13:10:00,31.1,31.11,31.09,31.1,172800.0,28.376,28.3851,28.3669,28.376,172800.0
2013-06-19 13:20:00,31.1,31.12,31.09,31.12,155100.0,28.376,28.3942,28.3669,28.3942,155100.0
2013-06-19 13:30:00,31.12,31.15,31.1,31.15,203900.0,28.3942,28.4216,28.376,28.4216,203900.0
2013-06-19 13:40:00,31.15,31.16,31.05,31.05,405200.0,28.4216,28.4307,28.3304,28.3304,405200.0
2013-06-19 13:50:00,31.06,31.08,31.02,31.06,386800.0,28.3395,28.3578,28.303,28.3395,386800.0
2013-06-19 14:00:00,31.07,31.11,31.03,31.1,600900.0,28.3486,28.3851,28.3121,28.376,600900.0
2013-06-19 14:10:00,31.11,31.18,31.08,31.16,615300.0,28.3851,28.449,28.3578,28.4307,615300.0
2013-06-19 14:20:00,31.16,31.17,31.14,31.15,520500.0,28.4307,28.4399,28.4125,28.4216,520500.0
2013-06-19 14:30:00,31.15,31.16,31.1,31.13,328100.0,28.4216,28.4307,28.376,28.4034,328100.0
2013-06-19 14:40:00,31.13,31.16,31.12,31.15,669800.0,28.4034,28.4307,28.3942,28.4216,669800.0
2013-06-19 14:50:00,31.14,31.15,31.07,31.09,385800.0,28.4125,28.4216,28.3486,28.3669,385800.0
2013-06-19 15:00:00,31.1,31.11,30.99,31.06,585500.0,28.376,28.3851,28.2756,28.3395,585500.0
2013-06-19 15:10:00,31.05,31.09,31.04,31.08,420600.0,28.3304,28.3669,28.3213,28.3578,420600.0
2013-06-19 15:20:00,31.08,31.08,31.04,31.06,416500.0,28.3578,28.3578,28.3213,28.3395,416500.0
2013-06-19 15:30:00,31.06,31.09,31.0,31.06,428700.0,28.3395,28.3669,28.2848,28.3395,428700.0
2013-06-19 15:40:00,31.05,31.1,31.01,31.05,1196600.0,28.3304,28.376,28.2939,28.3304,1196600.0
2013-06-19 15:50:00,31.04,31.05,30.82,31.03,1254600.0,28.3213,28.3304,28.1205,28.3121,1254600.0
2013-06-20 09:30:00,30.81,31.04,30.64,30.84,221700.0,28.1114,28.3213,27.9563,28.1388,221700.0
2013-06-20 09:40:00,30.83,30.96,30.79,30.92,305300.0,28.1296,28.2483,28.0932,28.2118,305300.0
2013-06-20 09:50:00,30.92,30.97,30.76,30.9,411700.0,28.2118,28.2574,28.0658,28.1935,411700.0
2013-06-20 10:00:00,30.91,30.91,30.69,30.7,356400.0,28.2026,28.2026,28.0019,28.011,356400.0
2013-06-20 10:10:00,30.7,30.7,30.53,30.54,273700.0,28.011,28.011,27.8559,27.865,273700.0
2013-06-20 10:20:00,30.53,30.68,30.5,30.52,301200.0,27.8559,27.9928,27.8286,27.8468,301200.0
2013-06-20 10:30:00,30.52,30.96,30.52,30.7,252600.0,27.8468,28.2483,27.8468,28.011,252600.0
2013-06-20 10:40:00,30.7,30.74,30.57,30.62,283900.0,28.011,28.0475,27.8924,27.938,283900.0
2013-06-20 10:50:00,30.62,30.7,30.6,30.67,181900.0,27.938,28.011,27.9198,27.9837,181900.0
2013-06-20 11:00:00,30.67,30.67,30.5,30.51,184300.0,27.9837,27.9837,27.8286,27.8377,184300.0
2013-06-20 11:10:00,30.53,30.58,30.5,30.54,152000.0,27.8559,27.9015,27.8286,27.865,152000.0
2013-06-20 11:20:00,30.54,30.55,30.49,30.51,323000.0,27.865,27.8742,27.8194,27.8377,323000.0
2013-06-20 11:30:00,30.51,30.52,30.5,30.5,240600.0,27.8377,27.8468,27.8286,27.8286,240600.0
2013-06-20 11:40:00,30.5,30.51,30.5,30.5,203700.0,27.8286,27.8377,27.8286,27.8286,203700.0
2013-06-20 11:50:00,30.5,30.57,30.44,30.51,270700.0,27.8286,27.8924,27.7738,27.8377,270700.0
2013-06-20 12:00:00,30.51,30.57,30.5,30.54,141700.0,27.8377,27.8924,27.8286,27.865,141700.0
2013-06-20 12:10:00,30.54,30.67,30.53,30.57,145600.0,27.865,27.9837,27.8559,27.8924,145600.0
2013-06-20 12:20:00,30.55,30.59,30.55,30.57,174800.0,27.8742,27.9107,27.8742,27.8924,174800.0
2013-06-20 12:30:00,30.57,30.59,30.57,30.58,152500.0,27.8924,27.9107,27.8924,27.9015,152500.0
2013-06-20 12:40:00,30.58,30.6,30.56,30.59,207800.0,27.9015,27.9198,27.8833,27.9107,207800.0
2013-06-20 12:50:00,30.59,30.61,30.57,30.57,217700.0,27.9107,27.9289,27.8924,27.8924,217700.0
2013-06-20 13:00:00,30.57,30.58,30.55,30.55,131100.0,27.8924,27.9015,27.8742,27.8742,131100.0
2013-06-20 13:10:00,30.55,30.57,30.55,30.56,187100.0,27.8742,27.8924,27.8742,27.8833,187100.0
2013-06-20 13:20:00,30.56,30.61,30.52,30.53,199700.0,27.8833,27.9289,27.8468,27.8559,199700.0
2013-06-20 13:30:00,30.53,30.56,30.51,30.54,130800.0,27.8559,27.8833,27.8377,27.865,130800.0
2013-06-20 13:40:00,30.53,30.63,30.53,30.55,123200.0,27.8559,27.9472,27.8559,27.8742,123200.0
2013-06-20 13:50:00,30.56,30.56,30.47,30.47,159200.0,27.8833,27.8833,27.8012,27.8012,159200.0
2013-06-20 14:00:00,30.48,30.48,30.31,30.36,266600.0,27.8103,27.8103,27.6552,27.7008,266600.0
2013-06-20 14:10:00,30.36,30.4,30.35,30.36,397600.0,27.7008,27.7373,27.6917,27.7008,397600.0
2013-06-20 14:20:00,30.36,30.36,30.05,30.09,480300.0,27.7008,27.7008,27.418,27.4545,480300.0
2013-06-20 14:30:00,30.08,30.23,30.08,30.19,329200.0,27.4453,27.5822,27.4453,27.5457,329200.0
2013-06-20 14:40:00,30.19,30.25,30.13,30.22,381700.0,27.5457,27.6004,27.491,27.5731,381700.0
2013-06-20 14:50:00,30.21,30.23,30.09,30.11,475100.0,27.564,27.5822,27.4545,27.4727,475100.0
2013-06-20 15:00:00,30.11,30.15,30.1,30.12,204000.0,27.4727,27.5092,27.4636,27.4818,204000.0
2013-06-20 15:10:00,30.13,30.23,30.12,30.12,486900.0,27.491,27.5822,27.4818,27.4818,486900.0
2013-06-20 15:20:00,30.12,30.13,30.05,30.12,384700.0,27.4818,27.491,27.418,27.4818,384700.0
2013-06-20 15:30:00,30.11,30.2,30.11,30.18,693800.0,27.4727,27.5548,27.4727,27.5366,693800.0
2013-06-20 15:40:00,30.18,30.23,30.07,30.09,496000.0,27.5366,27.5822,27.4362,27.4545,496000.0
2013-06-20 15:50:00,30.09,30.38,30.08,30.2,993000.0,27.4545,27.7191,27.4453,27.5548,993000.0
2013-06-21 09:30:00,30.5,30.9,30.4,30.48,756800.0,27.8286,28.1935,27.7373,27.8103,756800.0
2013-06-21 09:40:00,30.46,30.75,30.44,30.6,543900.0,27.7921,28.0567,27.7738,27.9198,543900.0
2013-06-21 09:50:00,30.61,30.65,30.5,30.55,632700.0,27.9289,27.9654,27.8286,27.8742,632700.0
2013-06-21 10:00:00,30.55,30.62,30.5,30.55,372600.0,27.8742,27.938,27.8286,27.8742,372600.0
2013-06-21 10:10:00,30.56,30.59,30.5,30.56,739000.0,27.8833,27.9107,27.8286,27.8833,739000.0
2013-06-21 10:20:00,30.55,30.62,30.52,30.6,931900.0,27.8742,27.938,27.8468,27.9198,931900.0
2013-06-21 10:30:00,30.61,30.62,30.57,30.6,450600.0,27.9289,27.938,27.8924,27.9198,450600.0
2013-06-21 10:40:00,30.6,30.65,30.46,30.58,503700.0,27.9198,27.9654,27.7921,27.9015,503700.0
2013-06-21 10:50:00,30.58,31.06,30.56,30.89,1016600.0,27.9015,28.3395,27.8833,28.1844,1016600.0
2013-06-21 11:00:00,30.88,31.09,30.87,31.0,1014700.0,28.1753,28.3669,28.1661,28.2848,1014700.0
2013-06-21 11:10:00,30.99,31.01,30.89,30.95,642200.0,28.2756,28.2939,28.1844,28.2391,642200.0
2013-06-21 11:20:00,30.95,31.04,30.89,31.02,742100.0,28.2391,28.3213,28.1844,28.303,742100.0
2013-06-21 11:30:00,31.01,31.01,30.8,30.88,698200.0,28.2939,28.2939,28.1023,28.1753,698200.0
2013-06-21 11:40:00,30.88,30.88,30.8,30.81,353100.0,28.1753,28.1753,28.1023,28.1114,353100.0
2013-06-21 11:50:00,30.81,30.83,30.65,30.74,597800.0,28.1114,28.1296,27.9654,28.0475,597800.0
2013-06-21 12:00:00,30.74,30.81,30.73,30.77,270400.0,28.0475,28.1114,28.0384,28.0749,270400.0
2013-06-21 12:10:00,30.76,30.77,30.7,30.71,123600.0,28.0658,28.0749,28.011,28.0202,123600.0
2013-06-21 12:20:00,30.71,30.77,30.71,30.71,184000.0,28.0202,28.0749,28.0202,28.0202,184000.0
2013-06-21 12:30:00,30.71,30.77,30.7,30.72,159700.0,28.0202,28.0749,28.011,28.0293,159700.0
2013-06-21 12:40:00,30.71,30.73,30.68,30.71,269400.0,28.0202,28.0384,27.9928,28.0202,269400.0
2013-06-21 12:50:00,30.71,30.81,30.71,30.81,182000.0,28.0202,28.1114,28.0202,28.1114,182000.0
2013-06-21 13:00:00,30.81,30.82,30.73,30.74,586300.0,28.1114,28.1205,28.0384,28.0475,586300.0
2013-06-21 13:10:00,30.74,30.77,30.71,30.74,243100.0,28.0475,28.0749,28.0202,28.0475,243100.0
2013-06-21 13:20:00,30.74,30.77,30.69,30.76,209400.0,28.0475,28.0749,28.0019,28.0658,209400.0
2013-06-21 13:30:00,30.76,30.78,30.75,30.76,336600.0,28.0658,28.084,28.0567,28.0658,336600.0
2013-06-21 13:40:00,30.77,30.78,30.7,30.72,665100.0,28.0749,28.084,28.011,28.0293,665100.0
2013-06-21 13:50:00,30.72,30.91,30.71,30.82,409900.0,28.0293,28.2026,28.0202,28.1205,409900.0
2013-06-21 14:00:00,30.82,30.89,30.8,30.83,516000.0,28.1205,28.1844,28.1023,28.1296,516000.0
2013-06-21 14:10:00,30.83,30.86,30.79,30.8,371000.0,28.1296,28.157,28.0932,28.1023,371000.0
2013-06-21 14:20:00,30.79,30.86,30.73,30.84,225600.0,28.0932,28.157,28.0384,28.1388,225600.0
2013-06-21 14:30:00,30.84,30.9,30.83,30.89,341800.0,28.1388,28.1935,28.1296,28.1844,341800.0
2013-06-21 14:40:00,30.88,31.0,30.85,30.87,356400.0,28.1753,28.2848,28.1479,28.1661,356400.0
2013-06-21 14:50:00,30.87,30.97,30.87,30.9,485300.0,28.1661,28.2574,28.1661,28.1935,485300.0
2013-06-21 15:00:00,30.9,30.93,30.87,30.89,418000.0,28.1935,28.2209,28.1661,28.1844,418000.0
2013-06-21 15:10:00,30.88,30.9,30.61,30.69,499900.0,28.1753,28.1935,27.9289,28.0019,499900.0
2013-06-21 15:20:00,30.69,30.73,30.57,30.57,481200.0,28.0019,28.0384,27.8924,27.8924,481200.0
2013-06-21 15:30:00,30.58,30.7,30.57,30.68,472200.0,27.9015,28.011,27.8924,27.9928,472200.0
2013-06-21 15:40:00,30.67,30.74,30.4,30.52,1489900.0,27.9837,28.0475,27.7373,27.8468,1489900.0
2013-06-21 15:50:00,30.52,30.84,30.34,30.53,4438200.0,27.8468,28.1388,27.6826,27.8559,4438200.0
2013-06-24 09:30:00,30.1,30.26,29.73,29.81,2249600.0,27.4636,27.6096,27.126,27.199,2249600.0
2013-06-24 09:40:00,29.82,29.92,29.6,29.91,1619600.0,27.2081,27.2994,27.0074,27.2902,1619600.0
2013-06-24 09:50:00,29.92,29.97,29.78,29.8,692200.0,27.2994,27.345,27.1716,27.1899,692200.0
2013-06-24 10:00:00,29.79,29.81,29.69,29.77,576100.0,27.1807,27.199,27.0895,27.1625,576100.0
2013-06-24 10:10:00,29.77,29.92,29.74,29.91,558600.0,27.1625,27.2994,27.1351,27.2902,558600.0
2013-06-24 10:20:00,29.91,30.11,29.9,30.01,539900.0,27.2902,27.4727,27.2811,27.3815,539900.0
2013-06-24 10:30:00,30.0,30.04,29.91,29.99,742600.0,27.3723,27.4088,27.2902,27.3632,742600.0
2013-06-24 10:40:00,29.98,30.05,29.92,29.98,530300.0,27.3541,27.418,27.2994,27.3541,530300.0
2013-06-24 10:50:00,29.97,29.98,29.59,29.62,502000.0,27.345,27.3541,26.9983,27.0256,502000.0
2013-06-24 11:00:00,29.65,29.77,29.62,29.76,536500.0,27.053,27.1625,27.0256,27.1534,536500.0
2013-06-24 11:10:00,29.75,29.77,29.65,29.67,240800.0,27.1442,27.1625,27.053,27.0713,240800.0
2013-06-24 11:20:00,29.67,29.67,29.41,29.56,447200.0,27.0713,27.0713,26.834,26.9709,447200.0
2013-06-24 11:30:00,29.56,29.7,29.5,29.56,442600.0,26.9709,27.0986,26.9161,26.9709,442600.0
2013-06-24 11:40:00,29.56,29.57,29.53,29.54,218600.0,26.9709,26.98,26.9435,26.9526,218600.0
2013-06-24 11:50:00,29.54,29.62,29.53,29.62,262800.0,26.9526,27.0256,26.9435,27.0256,262800.0
2013-06-24 12:00:00,29.62,29.63,29.58,29.59,279100.0,27.0256,27.0348,26.9891,26.9983,279100.0
2013-06-24 12:10:00,29.59,29.59,29.58,29.58,268400.0,26.9983,26.9983,26.9891,26.9891,268400.0
2013-06-24 12:20:00,29.58,29.59,29.5,29.5,310200.0,26.9891,26.9983,26.9161,26.9161,310200.0
2013-06-24 12:30:00,29.5,29.57,29.45,29.45,329500.0,26.9161,26.98,26.8705,26.8705,329500.0
2013-06-24 12:40:00,29.44,29.58,29.4,29.51,195600.0,26.8614,26.9891,26.8249,26.9253,195600.0
2013-06-24 12:50:00,29.5,29.53,29.46,29.5,336700.0,26.9161,26.9435,26.8796,26.9161,336700.0
2013-06-24 13:00:00,29.49,29.54,29.49,29.51,282700.0,26.907,26.9526,26.907,26.9253,282700.0
2013-06-24 13:10:00,29.51,29.61,29.45,29.61,329900.0,26.9253,27.0165,26.8705,27.0165,329900.0
2013-06-24 13:20:00,29.61,29.73,29.56,29.64,180700.0,27.0165,27.126,26.9709,27.0439,180700.0
2013-06-24 13:30:00,29.64,29.83,29.63,29.81,271500.0,27.0439,27.2172,27.0348,27.199,271500.0
2013-06-24 13:40:00,29.81,29.83,29.75,29.75,160100.0,27.199,27.2172,27.1442,27.1442,160100.0
2013-06-24 13:50:00,29.75,29.95,29.75,29.95,365400.0,27.1442,27.3267,27.1442,27.3267,365400.0
2013-06-24 14:00:00,29.95,30.07,29.95,30.0,614100.0,27.3267,27.4362,27.3267,27.3723,614100.0
2013-06-24 14:10:00,30.0,30.22,29.91,30.18,528500.0,27.3723,27.5731,27.2902,27.5366,528500.0
2013-06-24 14:20:00,30.18,30.18,30.0,30.09,534300.0,27.5366,27.5366,27.3723,27.4545,534300.0
2013-06-24 14:30:00,30.1,30.25,30.06,30.17,589500.0,27.4636,27.6004,27.4271,27.5275,589500.0
2013-06-24 14:40:00,30.16,30.24,30.11,30.12,551400.0,27.5183,27.5913,27.4727,27.4818,551400.0
2013-06-24 14:50:00,30.12,30.23,30.07,30.14,475800.0,27.4818,27.5822,27.4362,27.5001,475800.0
2013-06-24 15:00:00,30.14,30.28,30.06,30.25,467700.0,27.5001,27.6278,27.4271,27.6004,467700.0
2013-06-24 15:10:00,30.26,30.49,30.15,30.16,724600.0,27.6096,27.8194,27.5092,27.5183,724600.0
2013-06-24 15:20:00,30.15,30.28,30.05,30.24,848100.0,27.5092,27.6278,27.418,27.5913,848100.0
2013-06-24 15:30:00,30.24,30.46,30.18,30.46,715000.0,27.5913,27.7921,27.5366,27.7921,715000.0
2013-06-24 15:40:00,30.46,30.49,30.27,30.46,1103100.0,27.7921,27.8194,27.6187,27.7921,1103100.0
2013-06-24 15:50:00,30.45,30.5,30.17,30.37,1942200.0,27.7829,27.8286,27.5275,27.7099,1942200.0
2013-06-25 09:30:00,30.8,30.85,30.56,30.66,252900.0,28.1023,28.1479,27.8833,27.9745,252900.0
2013-06-25 09:40:00,30.66,30.68,30.6,30.62,239400.0,27.9745,27.9928,27.9198,27.938,239400.0
2013-06-25 09:50:00,30.63,30.63,30.5,30.55,272100.0,27.9472,27.9472,27.8286,27.8742,272100.0
2013-06-25 10:00:00,30.54,30.61,30.54,30.6,186600.0,27.865,27.9289,27.865,27.9198,186600.0
2013-06-25 10:10:00,30.59,30.66,30.59,30.65,174700.0,27.9107,27.9745,27.9107,27.9654,174700.0
2013-06-25 10:20:00,30.65,30.7,30.6,30.7,180600.0,27.9654,28.011,27.9198,28.011,180600.0
2013-06-25 10:30:00,30.7,30.94,30.68,30.86,265900.0,28.011,28.23,27.9928,28.157,265900.0
2013-06-25 10:40:00,30.86,30.95,30.78,30.78,226800.0,28.157,28.2391,28.084,28.084,226800.0
2013-06-25 10:50:00,30.78,30.91,30.78,30.88,268800.0,28.084,28.2026,28.084,28.1753,268800.0
2013-06-25 11:00:00,30.88,31.11,30.87,31.1,272200.0,28.1753,28.3851,28.1661,28.376,272200.0
2013-06-25 11:10:00,31.1,31.24,31.07,31.21,299300.0,28.376,28.5037,28.3486,28.4764,299300.0
2013-06-25 11:20:00,31.21,31.29,31.08,31.08,348000.0,28.4764,28.5494,28.3578,28.3578,348000.0
2013-06-25 11:30:00,31.08,31.09,30.99,31.02,285500.0,28.3578,28.3669,28.2756,28.303,285500.0
2013-06-25 11:40:00,31.02,31.02,30.87,30.9,143800.0,28.303,28.303,28.1661,28.1935,143800.0
2013-06-25 11:50:00,30.9,31.07,30.89,31.0,183700.0,28.1935,28.3486,28.1844,28.2848,183700.0
2013-06-25 12:00:00,31.0,31.19,30.99,31.19,137200.0,28.2848,28.4581,28.2756,28.4581,137200.0
2013-06-25 12:10:00,31.18,31.25,31.17,31.19,170600.0,28.449,28.5129,28.4399,28.4581,170600.0
2013-06-25 12:20:00,31.19,31.25,31.15,31.16,128900.0,28.4581,28.5129,28.4216,28.4307,128900.0
2013-06-25 12:30:00,31.17,31.25,31.16,31.2,142900.0,28.4399,28.5129,28.4307,28.4672,142900.0
2013-06-25 12:40:00,31.2,31.25,31.18,31.24,162300.0,28.4672,28.5129,28.449,28.5037,162300.0
2013-06-25 12:50:00,31.24,31.38,31.23,31.32,239600.0,28.5037,28.6315,28.4946,28.5767,239600.0
2013-06-25 13:00:00,31.31,31.49,31.31,31.43,453200.0,28.5676,28.7318,28.5676,28.6771,453200.0
2013-06-25 13:10:00,31.43,31.45,31.32,31.41,245100.0,28.6771,28.6953,28.5767,28.6588,245100.0
2013-06-25 13:20:00,31.41,31.42,31.31,31.32,343100.0,28.6588,28.668,28.5676,28.5767,343100.0
2013-06-25 13:30:00,31.33,31.39,31.32,31.39,131200.0,28.5859,28.6406,28.5767,28.6406,131200.0
2013-06-25 13:40:00,31.4,31.44,31.39,31.43,167200.0,28.6497,28.6862,28.6406,28.6771,167200.0
2013-06-25 13:50:00,31.42,31.43,31.39,31.43,99900.0,28.668,28.6771,28.6406,28.6771,99900.0
2013-06-25 14:00:00,31.43,31.48,31.38,31.39,167000.0,28.6771,28.7227,28.6315,28.6406,167000.0
2013-06-25 14:10:00,31.38,31.5,31.38,31.49,216800.0,28.6315,28.741,28.6315,28.7318,216800.0
2013-06-25 14:20:00,31.49,31.5,31.33,31.39,229200.0,28.7318,28.741,28.5859,28.6406,229200.0
2013-06-25 14:30:00,31.39,31.39,31.3,31.33,244100.0,28.6406,28.6406,28.5585,28.5859,244100.0
2013-06-25 14:40:00,31.34,31.36,31.27,31.29,261000.0,28.595,28.6132,28.5311,28.5494,261000.0
2013-06-25 14:50:00,31.29,31.34,31.28,31.29,211900.0,28.5494,28.595,28.5402,28.5494,211900.0
2013-06-25 15:00:00,31.3,31.4,31.29,31.39,168000.0,28.5585,28.6497,28.5494,28.6406,168000.0
2013-06-25 15:10:00,31.39,31.47,31.35,31.35,199100.0,28.6406,28.7136,28.6041,28.6041,199100.0
2013-06-25 15:20:00,31.36,31.48,31.35,31.43,311900.0,28.6132,28.7227,28.6041,28.6771,311900.0
2013-06-25 15:30:00,31.44,31.54,31.34,31.54,372900.0,28.6862,28.7775,28.595,28.7775,372900.0
2013-06-25 15:40:00,31.54,31.62,31.51,31.56,483300.0,28.7775,28.8505,28.7501,28.7957,483300.0
2013-06-25 15:50:00,31.57,31.57,31.41,31.49,789000.0,28.8048,28.8048,28.6588,28.7318,789000.0
2013-06-26 09:30:00,31.8,31.9,31.49,31.51,458900.0,29.0147,29.1059,28.7318,28.7501,458900.0
2013-06-26 09:40:00,31.53,31.88,31.52,31.73,258400.0,28.7683,29.0877,28.7592,28.9508,258400.0
2013-06-26 09:50:00,31.72,31.73,31.33,31.65,341300.0,28.9417,28.9508,28.5859,28.8778,341300.0
2013-06-26 10:00:00,31.66,31.85,31.57,31.7,273100.0,28.8869,29.0603,28.8048,28.9234,273100.0
2013-06-26 10:10:00,31.7,31.75,31.64,31.74,185600.0,28.9234,28.9691,28.8687,28.9599,185600.0
2013-06-26 10:20:00,31.74,31.76,31.67,31.67,188700.0,28.9599,28.9782,28.8961,28.8961,188700.0
2013-06-26 10:30:00,31.67,31.72,31.59,31.59,236300.0,28.8961,28.9417,28.8231,28.8231,236300.0
2013-06-26 10:40:00,31.59,31.65,31.53,31.53,122200.0,28.8231,28.8778,28.7683,28.7683,122200.0
2013-06-26 10:50:00,31.54,31.6,31.53,31.6,171000.0,28.7775,28.8322,28.7683,28.8322,171000.0
2013-06-26 11:00:00,31.6,31.6,31.53,31.56,132400.0,28.8322,28.8322,28.7683,28.7957,132400.0
2013-06-26 11:10:00,31.55,31.57,31.53,31.55,118700.0,28.7866,28.8048,28.7683,28.7866,118700.0
2013-06-26 11:20:00,31.55,31.55,31.5,31.51,76600.0,28.7866,28.7866,28.741,28.7501,76600.0
2013-06-26 11:30:00,31.51,31.57,31.5,31.54,114600.0,28.7501,28.8048,28.741,28.7775,114600.0
2013-06-26 11:40:00,31.54,31.6,31.5,31.6,198800.0,28.7775,28.8322,28.741,28.8322,198800.0
2013-06-26 11:50:00,31.6,31.6,31.46,31.49,123900.0,28.8322,28.8322,28.7045,28.7318,123900.0
2013-06-26 12:00:00,31.48,31.6,31.47,31.6,98600.0,28.7227,28.8322,28.7136,28.8322,98600.0
2013-06-26 12:10:00,31.6,31.68,31.58,31.59,225500.0,28.8322,28.9052,28.814,28.8231,225500.0
2013-06-26 12:20:00,31.6,31.61,31.57,31.6,67800.0,28.8322,28.8413,28.8048,28.8322,67800.0
2013-06-26 12:30:00,31.6,31.6,31.51,31.6,153400.0,28.8322,28.8322,28.7501,28.8322,153400.0
2013-06-26 12:40:00,31.59,31.65,31.59,31.65,60900.0,28.8231,28.8778,28.8231,28.8778,60900.0
2013-06-26 12:50:00,31.65,31.68,31.64,31.65,181500.0,28.8778,28.9052,28.8687,28.8778,181500.0
2013-06-26 13:00:00,31.65,31.7,31.65,31.7,89800.0,28.8778,28.9234,28.8778,28.9234,89800.0
2013-06-26 13:10:00,31.69,31.8,31.69,31.78,162700.0,28.9143,29.0147,28.9143,28.9964,162700.0
2013-06-26 13:20:00,31.78,31.8,31.73,31.75,156400.0,28.9964,29.0147,28.9508,28.9691,156400.0
2013-06-26 13:30:00,31.75,31.76,31.55,31.59,223600.0,28.9691,28.9782,28.7866,28.8231,223600.0
2013-06-26 13:40:00,31.59,31.6,31.5,31.5,270500.0,28.8231,28.8322,28.741,28.741,270500.0
2013-06-26 13:50:00,31.5,31.54,31.44,31.51,294100.0,28.741,28.7775,28.6862,28.7501,294100.0
2013-06-26 14:00:00,31.5,31.51,31.44,31.45,244500.0,28.741,28.7501,28.6862,28.6953,244500.0
2013-06-26 14:10:00,31.46,31.56,31.44,31.51,346600.0,28.7045,28.7957,28.6862,28.7501,346600.0
2013-06-26 14:20:00,31.51,31.55,31.45,31.46,409200.0,28.7501,28.7866,28.6953,28.7045,409200.0
2013-06-26 14:30:00,31.46,31.46,31.44,31.46,419500.0,28.7045,28.7045,28.6862,28.7045,419500.0
2013-06-26 14:40:00,31.45,31.74,31.45,31.69,464600.0,28.6953,28.9599,28.6953,28.9143,464600.0
2013-06-26 14:50:00,31.69,31.7,31.57,31.58,536200.0,28.9143,28.9234,28.8048,28.814,536200.0
2013-06-26 15:00:00,31.58,31.59,31.45,31.45,701700.0,28.814,28.8231,28.6953,28.6953,701700.0
2013-06-26 15:10:00,31.45,31.51,31.31,31.37,519200.0,28.6953,28.7501,28.5676,28.6223,519200.0
2013-06-26 15:20:00,31.37,31.41,31.22,31.28,568000.0,28.6223,28.6588,28.4855,28.5402,568000.0
2013-06-26 15:30:00,31.26,31.46,31.25,31.28,376600.0,28.522,28.7045,28.5129,28.5402,376600.0
2013-06-26 15:40:00,31.27,31.41,31.07,31.41,1016400.0,28.5311,28.6588,28.3486,28.6588,1016400.0
2013-06-26 15:50:00,31.41,31.51,30.92,30.99,2464500.0,28.6588,28.7501,28.2118,28.2756,2464500.0
2013-06-27 09:30:00,31.46,31.5,31.22,31.23,353000.0,28.7045,28.741,28.4855,28.4946,353000.0
2013-06-27 09:40:00,31.24,31.29,31.18,31.25,332000.0,28.5037,28.5494,28.449,28.5129,332000.0
2013-06-27 09:50:00,31.25,31.4,31.25,31.38,229500.0,28.5129,28.6497,28.5129,28.6315,229500.0
2013-06-27 10:00:00,31.38,31.39,31.2,31.24,129000.0,28.6315,28.6406,28.4672,28.5037,129000.0
2013-06-27 10:10:00,31.23,31.27,31.21,31.27,117300.0,28.4946,28.5311,28.4764,28.5311,117300.0
2013-06-27 10:20:00,31.27,31.45,31.26,31.44,191100.0,28.5311,28.6953,28.522,28.6862,191100.0
2013-06-27 10:30:00,31.43,31.51,31.41,31.45,217100.0,28.6771,28.7501,28.6588,28.6953,217100.0
2013-06-27 10:40:00,31.45,31.47,31.2,31.25,202400.0,28.6953,28.7136,28.4672,28.5129,202400.0
2013-06-27 10:50:00,31.25,31.35,31.24,31.25,140200.0,28.5129,28.6041,28.5037,28.5129,140200.0
2013-06-27 11:00:00,31.25,31.29,31.21,31.23,130100.0,28.5129,28.5494,28.4764,28.4946,130100.0
2013-06-27 11:10:00,31.23,31.25,31.2,31.22,95800.0,28.4946,28.5129,28.4672,28.4855,95800.0
2013-06-27 11:20:00,31.22,31.27,31.22,31.24,97200.0,28.4855,28.5311,28.4855,28.5037,97200.0
2013-06-27 11:30:00,31.24,31.3,31.24,31.3,200800.0,28.5037,28.5585,28.5037,28.5585,200800.0
2013-06-27 11:40:00,31.3,31.3,31.13,31.16,741300.0,28.5585,28.5585,28.4034,28.4307,741300.0
2013-06-27 11:50:00,31.15,31.17,31.09,31.1,136500.0,28.4216,28.4399,28.3669,28.376,136500.0
2013-06-27 12:00:00,31.11,31.11,30.89,31.0,261900.0,28.3851,28.3851,28.1844,28.2848,261900.0
2013-06-27 12:10:00,31.0,31.14,30.96,31.14,101200.0,28.2848,28.4125,28.2483,28.4125,101200.0
2013-06-27 12:20:00,31.14,31.17,30.99,31.01,121600.0,28.4125,28.4399,28.2756,28.2939,121600.0
2013-06-27 12:30:00,31.01,31.01,30.95,30.98,76700.0,28.2939,28.2939,28.2391,28.2665,76700.0
2013-06-27 12:40:00,30.98,31.02,30.93,30.98,136400.0,28.2665,28.303,28.2209,28.2665,136400.0
2013-06-27 12:50:00,30.98,30.98,30.93,30.94,135100.0,28.2665,28.2665,28.2209,28.23,135100.0
2013-06-27 13:00:00,30.94,31.1,30.94,31.09,148600.0,28.23,28.376,28.23,28.3669,148600.0
2013-06-27 13:10:00,31.09,31.15,31.06,31.06,145400.0,28.3669,28.4216,28.3395,28.3395,145400.0
2013-06-27 13:20:00,31.06,31.1,31.03,31.07,208500.0,28.3395,28.376,28.3121,28.3486,208500.0
2013-06-27 13:30:00,31.07,31.16,31.06,31.16,261300.0,28.3486,28.4307,28.3395,28.4307,261300.0
2013-06-27 13:40:00,31.16,31.24,31.1,31.14,223400.0,28.4307,28.5037,28.376,28.4125,223400.0
2013-06-27 13:50:00,31.15,31.2,31.1,31.1,248800.0,28.4216,28.4672,28.376,28.376,248800.0
2013-06-27 14:00:00,31.11,31.15,31.06,31.13,298000.0,28.3851,28.4216,28.3395,28.4034,298000.0
2013-06-27 14:10:00,31.13,31.14,31.07,31.09,641500.0,28.4034,28.4125,28.3486,28.3669,641500.0
2013-06-27 14:20:00,31.08,31.09,31.05,31.06,240900.0,28.3578,28.3669,28.3304,28.3395,240900.0
2013-06-27 14:30:00,31.05,31.06,31.0,31.06,250000.0,28.3304,28.3395,28.2848,28.3395,250000.0
2013-06-27 14:40:00,31.05,31.06,31.02,31.05,149700.0,28.3304,28.3395,28.303,28.3304,149700.0
2013-06-27 14:50:00,31.05,31.05,31.02,31.04,198000.0,28.3304,28.3304,28.303,28.3213,198000.0
2013-06-27 15:00:00,31.04,31.04,30.95,31.0,478900.0,28.3213,28.3213,28.2391,28.2848,478900.0
2013-06-27 15:10:00,31.0,31.0,30.99,31.0,96100.0,28.2848,28.2848,28.2756,28.2848,96100.0
2013-06-27 15:20:00,30.99,31.0,30.99,31.0,133700.0,28.2756,28.2848,28.2756,28.2848,133700.0
2013-06-27 15:30:00,31.0,31.08,30.96,31.0,559800.0,28.2848,28.3578,28.2483,28.2848,559800.0
2013-06-27 15:40:00,31.0,31.0,30.93,30.96,657900.0,28.2848,28.2848,28.2209,28.2483,657900.0
2013-06-27 15:50:00,30.96,30.96,30.79,30.84,732600.0,28.2483,28.2483,28.0932,28.1388,732600.0
2013-06-28 09:30:00,30.9,31.39,30.86,31.21,933700.0,28.1935,28.6406,28.157,28.4764,933700.0
2013-06-28 09:40:00,31.21,31.28,31.12,31.2,362800.0,28.4764,28.5402,28.3942,28.4672,362800.0
2013-06-28 09:50:00,31.2,31.21,30.82,30.85,486000.0,28.4672,28.4764,28.1205,28.1479,486000.0
2013-06-28 10:00:00,30.84,30.97,30.76,30.95,379800.0,28.1388,28.2574,28.0658,28.2391,379800.0
2013-06-28 10:10:00,30.95,31.0,30.87,30.96,391600.0,28.2391,28.2848,28.1661,28.2483,391600.0
2013-06-28 10:20:00,30.96,31.17,30.93,31.15,452500.0,28.2483,28.4399,28.2209,28.4216,452500.0
2013-06-28 10:30:00,31.14,31.15,30.98,30.99,454500.0,28.4125,28.4216,28.2665,28.2756,454500.0
2013-06-28 10:40:00,30.99,31.0,30.87,30.91,454400.0,28.2756,28.2848,28.1661,28.2026,454400.0
2013-06-28 10:50:00,30.91,30.94,30.81,30.89,699400.0,28.2026,28.23,28.1114,28.1844,699400.0
2013-06-28 11:00:00,30.9,31.12,30.89,31.05,542700.0,28.1935,28.3942,28.1844,28.3304,542700.0
2013-06-28 11:10:00,31.05,31.12,31.0,31.04,430600.0,28.3304,28.3942,28.2848,28.3213,430600.0
2013-06-28 11:20:00,31.03,31.15,31.03,31.14,353600.0,28.3121,28.4216,28.3121,28.4125,353600.0
2013-06-28 11:30:00,31.13,31.14,30.99,31.04,269400.0,28.4034,28.4125,28.2756,28.3213,269400.0
2013-06-28 11:40:00,31.04,31.1,30.96,31.1,557500.0,28.3213,28.376,28.2483,28.376,557500.0
2013-06-28 11:50:00,31.1,31.12,30.99,31.01,311400.0,28.376,28.3942,28.2756,28.2939,311400.0
2013-06-28 12:00:00,31.0,31.01,30.88,30.88,297900.0,28.2848,28.2939,28.1753,28.1753,297900.0
2013-06-28 12:10:00,30.89,30.9,30.84,30.86,98800.0,28.1844,28.1935,28.1388,28.157,98800.0
2013-06-28 12:20:00,30.86,30.88,30.81,30.88,82900.0,28.157,28.1753,28.1114,28.1753,82900.0
2013-06-28 12:30:00,30.88,30.9,30.87,30.9,58400.0,28.1753,28.1935,28.1661,28.1935,58400.0
2013-06-28 12:40:00,30.9,30.9,30.86,30.87,134700.0,28.1935,28.1935,28.157,28.1661,134700.0
2013-06-28 12:50:00,30.87,30.89,30.86,30.88,69500.0,28.1661,28.1844,28.157,28.1753,69500.0
2013-06-28 13:00:00,30.88,30.89,30.71,30.71,198400.0,28.1753,28.1844,28.0202,28.0202,198400.0
2013-06-28 13:10:00,30.71,30.84,30.71,30.76,256700.0,28.0202,28.1388,28.0202,28.0658,256700.0
2013-06-28 13:20:00,30.76,30.76,30.54,30.74,391500.0,28.0658,28.0658,27.865,28.0475,391500.0
2013-06-28 13:30:00,30.75,30.83,30.7,30.79,255500.0,28.0567,28.1296,28.011,28.0932,255500.0
2013-06-28 13:40:00,30.79,30.79,30.64,30.7,348200.0,28.0932,28.0932,27.9563,28.011,348200.0
2013-06-28 13:50:00,30.71,30.76,30.65,30.65,117000.0,28.0202,28.0658,27.9654,27.9654,117000.0
2013-06-28 14:00:00,30.65,30.66,30.55,30.56,110700.0,27.9654,27.9745,27.8742,27.8833,110700.0
2013-06-28 14:10:00,30.56,30.65,30.55,30.63,142800.0,27.8833,27.9654,27.8742,27.9472,142800.0
2013-06-28 14:20:00,30.63,30.67,30.58,30.65,244600.0,27.9472,27.9837,27.9015,27.9654,244600.0
2013-06-28 14:30:00,30.64,30.68,30.6,30.64,169300.0,27.9563,27.9928,27.9198,27.9563,169300.0
2013-06-28 14:40:00,30.64,30.64,30.57,30.61,160000.0,27.9563,27.9563,27.8924,27.9289,160000.0
2013-06-28 14:50:00,30.62,30.67,30.62,30.66,136200.0,27.938,27.9837,27.938,27.9745,136200.0
2013-06-28 15:00:00,30.66,30.8,30.65,30.7,270200.0,27.9745,28.1023,27.9654,28.011,270200.0
2013-06-28 15:10:00,30.7,30.7,30.58,30.6,196700.0,28.011,28.011,27.9015,27.9198,196700.0
2013-06-28 15:20:00,30.6,30.83,30.54,30.82,312800.0,27.9198,28.1296,27.865,28.1205,312800.0
2013-06-28 15:30:00,30.81,30.86,30.66,30.7,290700.0,28.1114,28.157,27.9745,28.011,290700.0
2013-06-28 15:40:00,30.69,30.7,30.66,30.7,365400.0,28.0019,28.011,27.9745,28.011,365400.0
2013-06-28 15:50:00,30.7,30.71,30.62,30.65,1083400.0,28.011,28.0202,27.938,27.9654,1083400.0
2013-07-01 09:30:00,31.02,31.06,30.71,30.8,414200.0,28.303,28.3395,28.0202,28.1023,414200.0
2013-07-01 09:40:00,30.77,30.82,30.59,30.73,296800.0,28.0749,28.1205,27.9107,28.0384,296800.0
2013-07-01 09:50:00,30.73,30.75,30.6,30.7,309300.0,28.0384,28.0567,27.9198,28.011,309300.0
2013-07-01 10:00:00,30.7,30.81,30.67,30.76,383800.0,28.011,28.1114,27.9837,28.0658,383800.0
2013-07-01 10:10:00,30.77,30.82,30.7,30.74,465300.0,28.0749,28.1205,28.011,28.0475,465300.0
2013-07-01 10:20:00,30.74,30.8,30.71,30.72,218100.0,28.0475,28.1023,28.0202,28.0293,218100.0
2013-07-01 10:30:00,30.72,30.75,30.61,30.68,257400.0,28.0293,28.0567,27.9289,27.9928,257400.0
2013-07-01 10:40:00,30.67,30.73,30.67,30.68,250000.0,27.9837,28.0384,27.9837,27.9928,250000.0
2013-07-01 10:50:00,30.68,30.76,30.63,30.76,469800.0,27.9928,28.0658,27.9472,28.0658,469800.0
2013-07-01 11:00:00,30.76,30.8,30.66,30.71,303400.0,28.0658,28.1023,27.9745,28.0202,303400.0
2013-07-01 11:10:00,30.71,30.71,30.67,30.7,323200.0,28.0202,28.0202,27.9837,28.011,323200.0
2013-07-01 11:20:00,30.7,30.75,30.69,30.75,275600.0,28.011,28.0567,28.0019,28.0567,275600.0
2013-07-01 11:30:00,30.75,30.8,30.7,30.7,298500.0,28.0567,28.1023,28.011,28.011,298500.0
2013-07-01 11:40:00,30.71,30.79,30.7,30.79,229300.0,28.0202,28.0932,28.011,28.0932,229300.0
2013-07-01 11:50:00,30.79,30.79,30.55,30.56,657500.0,28.0932,28.0932,27.8742,27.8833,657500.0
2013-07-01 12:00:00,30.55,30.63,30.3,30.45,613800.0,27.8742,27.9472,27.6461,27.7829,613800.0
2013-07-01 12:10:00,30.45,30.59,30.41,30.55,453200.0,27.7829,27.9107,27.7464,27.8742,453200.0
2013-07-01 12:20:00,30.54,30.63,30.37,30.38,410300.0,27.865,27.9472,27.7099,27.7191,410300.0
2013-07-01 12:30:00,30.38,30.38,30.13,30.24,824300.0,27.7191,27.7191,27.491,27.5913,824300.0
2013-07-01 12:40:00,30.25,30.46,30.24,30.42,455900.0,27.6004,27.7921,27.5913,27.7556,455900.0
2013-07-01 12:50:00,30.42,30.42,30.3,30.41,227100.0,27.7556,27.7556,27.6461,27.7464,227100.0
2013-07-01 13:00:00,30.41,30.43,30.23,30.23,182600.0,27.7464,27.7647,27.5822,27.5822,182600.0
2013-07-01 13:10:00,30.23,30.27,30.19,30.26,149100.0,27.5822,27.6187,27.5457,27.6096,149100.0
2013-07-01 13:20:00,30.26,30.42,30.25,30.38,212900.0,27.6096,27.7556,27.6004,27.7191,212900.0
2013-07-01 13:30:00,30.39,30.4,30.28,30.31,426400.0,27.7282,27.7373,27.6278,27.6552,426400.0
2013-07-01 13:40:00,30.3,30.34,30.28,30.3,321700.0,27.6461,27.6826,27.6278,27.6461,321700.0
2013-07-01 13:50:00,30.31,30.47,30.3,30.47,549000.0,27.6552,27.8012,27.6461,27.8012,549000.0
2013-07-01 14:00:00,30.47,30.5,30.25,30.31,435100.0,27.8012,27.8286,27.6004,27.6552,435100.0
2013-07-01 14:10:00,30.3,30.31,30.28,30.3,163600.0,27.6461,27.6552,27.6278,27.6461,163600.0
2013-07-01 14:20:00,30.3,30.47,30.3,30.47,165500.0,27.6461,27.8012,27.6461,27.8012,165500.0
2013-07-01 14:30:00,30.47,30.66,30.45,30.62,413400.0,27.8012,27.9745,27.7829,27.938,413400.0
2013-07-01 14:40:00,30.62,30.65,30.56,30.62,270800.0,27.938,27.9654,27.8833,27.938,270800.0
2013-07-01 14:50:00,30.62,30.79,30.54,30.72,626400.0,27.938,28.0932,27.865,28.0293,626400.0
2013-07-01 15:00:00,30.71,30.88,30.71,30.8,443500.0,28.0202,28.1753,28.0202,28.1023,443500.0
2013-07-01 15:10:00,30.8,30.86,30.74,30.82,326300.0,28.1023,28.157,28.0475,28.1205,326300.0
2013-07-01 15:20:00,30.82,30.85,30.61,30.61,444200.0,28.1205,28.1479,27.9289,27.9289,444200.0
2013-07-01 15:30:00,30.61,30.61,30.46,30.55,274600.0,27.9289,27.9289,27.7921,27.8742,274600.0
2013-07-01 15:40:00,30.55,30.6,30.47,30.5,544400.0,27.8742,27.9198,27.8012,27.8286,544400.0
2013-07-01 15:50:00,30.49,30.58,30.43,30.56,915100.0,27.8194,27.9015,27.7647,27.8833,915100.0
2013-07-02 09:30:00,30.22,30.61,30.14,30.41,318200.0,27.5731,27.9289,27.5001,27.7464,318200.0
2013-07-02 09:40:00,30.4,30.83,30.4,30.49,275800.0,27.7373,28.1296,27.7373,27.8194,275800.0
2013-07-02 09:50:00,30.5,30.7,30.5,30.68,120500.0,27.8286,28.011,27.8286,27.9928,120500.0
2013-07-02 10:00:00,30.68,30.68,30.59,30.6,217000.0,27.9928,27.9928,27.9107,27.9198,217000.0
2013-07-02 10:10:00,30.61,30.61,30.5,30.5,188000.0,27.9289,27.9289,27.8286,27.8286,188000.0
2013-07-02 10:20:00,30.5,30.65,30.49,30.63,101700.0,27.8286,27.9654,27.8194,27.9472,101700.0
2013-07-02 10:30:00,30.63,30.64,30.51,30.51,572500.0,27.9472,27.9563,27.8377,27.8377,572500.0
2013-07-02 10:40:00,30.5,30.53,30.4,30.44,161300.0,27.8286,27.8559,27.7373,27.7738,161300.0
2013-07-02 10:50:00,30.43,30.52,30.43,30.51,71800.0,27.7647,27.8468,27.7647,27.8377,71800.0
2013-07-02 11:00:00,30.51,30.51,30.46,30.47,61400.0,27.8377,27.8377,27.7921,27.8012,61400.0
2013-07-02 11:10:00,30.47,30.49,30.46,30.48,94600.0,27.8012,27.8194,27.7921,27.8103,94600.0
2013-07-02 11:20:00,30.47,30.48,30.46,30.48,62100.0,27.8012,27.8103,27.7921,27.8103,62100.0
2013-07-02 11:30:00,30.48,30.5,30.47,30.5,45100.0,27.8103,27.8286,27.8012,27.8286,45100.0
2013-07-02 11:40:00,30.5,30.5,30.45,30.45,111700.0,27.8286,27.8286,27.7829,27.7829,111700.0
2013-07-02 11:50:00,30.46,30.46,30.41,30.43,83600.0,27.7921,27.7921,27.7464,27.7647,83600.0
2013-07-02 12:00:00,30.43,30.45,30.34,30.34,110600.0,27.7647,27.7829,27.6826,27.6826,110600.0
2013-07-02 12:10:00,30.33,30.34,30.09,30.15,736900.0,27.6734,27.6826,27.4545,27.5092,736900.0
2013-07-02 12:20:00,30.14,30.2,30.03,30.19,845700.0,27.5001,27.5548,27.3997,27.5457,845700.0
2013-07-02 12:30:00,30.19,30.3,30.19,30.2,165700.0,27.5457,27.6461,27.5457,27.5548,165700.0
2013-07-02 12:40:00,30.21,30.21,30.09,30.09,192400.0,27.564,27.564,27.4545,27.4545,192400.0
2013-07-02 12:50:00,30.09,30.21,30.08,30.2,146600.0,27.4545,27.564,27.4453,27.5548,146600.0
2013-07-02 13:00:00,30.2,30.22,30.14,30.18,139200.0,27.5548,27.5731,27.5001,27.5366,139200.0
2013-07-02 13:10:00,30.19,30.19,30.14,30.18,81000.0,27.5457,27.5457,27.5001,27.5366,81000.0
2013-07-02 13:20:00,30.17,30.22,30.17,30.19,52500.0,27.5275,27.5731,27.5275,27.5457,52500.0
2013-07-02 13:30:00,30.19,30.2,30.12,30.15,118200.0,27.5457,27.5548,27.4818,27.5092,118200.0
2013-07-02 13:40:00,30.14,30.14,30.06,30.1,128200.0,27.5001,27.5001,27.4271,27.4636,128200.0
2013-07-02 13:50:00,30.1,30.22,30.09,30.21,234700.0,27.4636,27.5731,27.4545,27.564,234700.0
2013-07-02 14:00:00,30.21,30.23,30.1,30.1,208300.0,27.564,27.5822,27.4636,27.4636,208300.0
2013-07-02 14:10:00,30.1,30.1,29.92,29.93,449900.0,27.4636,27.4636,27.2994,27.3085,449900.0
2013-07-02 14:20:00,29.92,29.95,29.84,29.89,253000.0,27.2994,27.3267,27.2264,27.272,253000.0
2013-07-02 14:30:00,29.88,29.9,29.8,29.83,222700.0,27.2629,27.2811,27.1899,27.2172,222700.0
2013-07-02 14:40:00,29.82,29.83,29.75,29.76,289900.0,27.2081,27.2172,27.1442,27.1534,289900.0
2013-07-02 14:50:00,29.76,29.89,29.75,29.89,132500.0,27.1534,27.272,27.1442,27.272,132500.0
2013-07-02 15:00:00,29.88,29.89,29.81,29.85,169500.0,27.2629,27.272,27.199,27.2355,169500.0
2013-07-02 15:10:00,29.85,29.93,29.84,29.93,166600.0,27.2355,27.3085,27.2264,27.3085,166600.0
2013-07-02 15:20:00,29.93,29.96,29.86,29.87,161900.0,27.3085,27.3358,27.2446,27.2537,161900.0
2013-07-02 15:30:00,29.87,29.87,29.74,29.8,488100.0,27.2537,27.2537,27.1351,27.1899,488100.0
2013-07-02 15:40:00,29.8,29.81,29.68,29.7,522600.0,27.1899,27.199,27.0804,27.0986,522600.0
2013-07-02 15:50:00,29.7,29.81,29.62,29.72,1185000.0,27.0986,27.199,27.0256,27.1169,1185000.0
2013-07-03 09:30:00,29.67,29.71,29.42,29.6,816700.0,27.0713,27.1077,26.8431,27.0074,816700.0
2013-07-03 09:40:00,29.6,29.67,29.56,29.58,657800.0,27.0074,27.0713,26.9709,26.9891,657800.0
2013-07-03 09:50:00,29.58,29.63,29.38,29.4,525200.0,26.9891,27.0348,26.8067,26.8249,525200.0
2013-07-03 10:00:00,29.38,29.41,29.32,29.38,636400.0,26.8067,26.834,26.7519,26.8067,636400.0
2013-07-03 10:10:00,29.37,29.45,29.37,29.4,562200.0,26.7975,26.8705,26.7975,26.8249,562200.0
2013-07-03 10:20:00,29.41,29.41,29.25,29.26,484700.0,26.834,26.834,26.688,26.6972,484700.0
2013-07-03 10:30:00,29.27,29.28,29.08,29.15,476400.0,26.7063,26.7154,26.5329,26.5968,476400.0
2013-07-03 10:40:00,29.15,29.29,29.09,29.28,374500.0,26.5968,26.7245,26.5421,26.7154,374500.0
2013-07-03 10:50:00,29.28,29.5,29.27,29.49,365600.0,26.7154,26.9161,26.7063,26.907,365600.0
2013-07-03 11:00:00,29.49,29.57,29.41,29.53,375400.0,26.907,26.98,26.834,26.9435,375400.0
2013-07-03 11:10:00,29.53,29.67,29.51,29.67,382800.0,26.9435,27.0713,26.9253,27.0713,382800.0
2013-07-03 11:20:00,29.66,29.74,29.64,29.65,432400.0,27.0621,27.1351,27.0439,27.053,432400.0
2013-07-03 11:30:00,29.65,29.67,29.56,29.66,252300.0,27.053,27.0713,26.9709,27.0621,252300.0
2013-07-03 11:40:00,29.66,29.68,29.57,29.61,319100.0,27.0621,27.0804,26.98,27.0165,319100.0
2013-07-03 11:50:00,29.61,29.61,29.5,29.59,275600.0,27.0165,27.0165,26.9161,26.9983,275600.0
2013-07-03 12:00:00,29.58,29.58,29.41,29.46,396800.0,26.9891,26.9891,26.834,26.8796,396800.0
2013-07-03 12:10:00,29.46,29.46,29.21,29.22,458600.0,26.8796,26.8796,26.6515,26.6607,458600.0
2013-07-03 12:20:00,29.21,29.25,29.17,29.2,517000.0,26.6515,26.688,26.615,26.6424,517000.0
2013-07-03 12:30:00,29.2,29.27,29.0,29.0,632300.0,26.6424,26.7063,26.4599,26.4599,632300.0
2013-07-03 12:40:00,29.0,29.14,28.97,29.08,551800.0,26.4599,26.5877,26.4326,26.5329,551800.0
2013-07-03 12:50:00,29.07,29.33,29.05,29.29,1416600.0,26.5238,26.761,26.5056,26.7245,1416600.0
2013-07-05 09:30:00,29.81,30.06,29.78,29.97,509800.0,27.199,27.4271,27.1716,27.345,509800.0
2013-07-05 09:40:00,29.95,30.16,29.95,30.09,628000.0,27.3267,27.5183,27.3267,27.4545,628000.0
2013-07-05 09:50:00,30.09,30.13,29.89,29.94,382900.0,27.4545,27.491,27.272,27.3176,382900.0
2013-07-05 10:00:00,29.94,30.03,29.92,29.94,382200.0,27.3176,27.3997,27.2994,27.3176,382200.0
2013-07-05 10:10:00,29.94,29.96,29.8,29.87,347000.0,27.3176,27.3358,27.1899,27.2537,347000.0
2013-07-05 10:20:00,29.85,29.94,29.8,29.92,379900.0,27.2355,27.3176,27.1899,27.2994,379900.0
2013-07-05 10:30:00,29.92,29.99,29.81,29.81,395100.0,27.2994,27.3632,27.199,27.199,395100.0
2013-07-05 10:40:00,29.81,29.92,29.8,29.82,285900.0,27.199,27.2994,27.1899,27.2081,285900.0
2013-07-05 10:50:00,29.82,29.95,29.81,29.94,269000.0,27.2081,27.3267,27.199,27.3176,269000.0
2013-07-05 11:00:00,29.94,29.97,29.84,29.84,399800.0,27.3176,27.345,27.2264,27.2264,399800.0
2013-07-05 11:10:00,29.84,29.92,29.83,29.91,196400.0,27.2264,27.2994,27.2172,27.2902,196400.0
2013-07-05 11:20:00,29.91,29.94,29.88,29.91,298200.0,27.2902,27.3176,27.2629,27.2902,298200.0
2013-07-05 11:30:00,29.91,29.92,29.83,29.89,220600.0,27.2902,27.2994,27.2172,27.272,220600.0
2013-07-05 11:40:00,29.89,29.92,29.83,29.86,349500.0,27.272,27.2994,27.2172,27.2446,349500.0
2013-07-05 11:50:00,29.86,29.95,29.85,29.93,255700.0,27.2446,27.3267,27.2355,27.3085,255700.0
2013-07-05 12:00:00,29.93,29.98,29.88,29.88,57100.0,27.3085,27.3541,27.2629,27.2629,57100.0
2013-07-05 12:10:00,29.87,29.91,29.87,29.9,143700.0,27.2537,27.2902,27.2537,27.2811,143700.0
2013-07-05 12:20:00,29.9,29.91,29.89,29.9,47100.0,27.2811,27.2902,27.272,27.2811,47100.0
2013-07-05 12:30:00,29.89,29.92,29.84,29.84,105700.0,27.272,27.2994,27.2264,27.2264,105700.0
2013-07-05 12:40:00,29.84,29.91,29.84,29.9,120500.0,27.2264,27.2902,27.2264,27.2811,120500.0
2013-07-05 12:50:00,29.9,29.91,29.86,29.9,206300.0,27.2811,27.2902,27.2446,27.2811,206300.0
2013-07-05 13:00:00,29.91,29.92,29.88,29.92,174000.0,27.2902,27.2994,27.2629,27.2994,174000.0
2013-07-05 13:10:00,29.92,29.96,29.88,29.92,246400.0,27.2994,27.3358,27.2629,27.2994,246400.0
2013-07-05 13:20:00,29.93,29.93,29.84,29.88,67000.0,27.3085,27.3085,27.2264,27.2629,67000.0
2013-07-05 13:30:00,29.88,29.92,29.87,29.89,138400.0,27.2629,27.2994,27.2537,27.272,138400.0
2013-07-05 13:40:00,29.89,29.94,29.89,29.93,212900.0,27.272,27.3176,27.272,27.3085,212900.0
2013-07-05 13:50:00,29.93,29.98,29.93,29.98,67900.0,27.3085,27.3541,27.3085,27.3541,67900.0
2013-07-05 14:00:00,29.98,30.12,29.98,30.1,174200.0,27.3541,27.4818,27.3541,27.4636,174200.0
2013-07-05 14:10:00,30.1,30.12,29.98,30.01,253500.0,27.4636,27.4818,27.3541,27.3815,253500.0
2013-07-05 14:20:00,30.0,30.06,29.99,30.01,191400.0,27.3723,27.4271,27.3632,27.3815,191400.0
2013-07-05 14:30:00,30.02,30.05,29.98,30.01,332300.0,27.3906,27.418,27.3541,27.3815,332300.0
2013-07-05 14:40:00,30.0,30.01,29.95,29.98,291700.0,27.3723,27.3815,27.3267,27.3541,291700.0
2013-07-05 14:50:00,29.98,30.0,29.94,29.96,198600.0,27.3541,27.3723,27.3176,27.3358,198600.0
2013-07-05 15:00:00,29.96,29.98,29.95,29.96,204600.0,27.3358,27.3541,27.3267,27.3358,204600.0
2013-07-05 15:10:00,29.95,30.05,29.95,30.01,297000.0,27.3267,27.418,27.3267,27.3815,297000.0
2013-07-05 15:20:00,30.0,30.07,29.99,30.07,290800.0,27.3723,27.4362,27.3632,27.4362,290800.0
2013-07-05 15:30:00,30.07,30.07,29.99,30.0,354000.0,27.4362,27.4362,27.3632,27.3723,354000.0
2013-07-05 15:40:00,30.0,30.13,29.96,30.12,439300.0,27.3723,27.491,27.3358,27.4818,439300.0
2013-07-05 15:50:00,30.11,30.18,30.11,30.18,485500.0,27.4727,27.5366,27.4727,27.5366,485500.0
2013-07-08 09:30:00,30.45,30.51,30.24,30.41,530700.0,27.7829,27.8377,27.5913,27.7464,530700.0
2013-07-08 09:40:00,30.4,30.51,30.22,30.5,422000.0,27.7373,27.8377,27.5731,27.8286,422000.0
2013-07-08 09:50:00,30.51,30.57,30.41,30.51,543400.0,27.8377,27.8924,27.7464,27.8377,543400.0
2013-07-08 10:00:00,30.51,30.59,30.47,30.58,412200.0,27.8377,27.9107,27.8012,27.9015,412200.0
2013-07-08 10:10:00,30.58,30.75,30.57,30.63,356300.0,27.9015,28.0567,27.8924,27.9472,356300.0
2013-07-08 10:20:00,30.63,30.66,30.43,30.44,223900.0,27.9472,27.9745,27.7647,27.7738,223900.0
2013-07-08 10:30:00,30.44,30.54,30.44,30.52,210000.0,27.7738,27.865,27.7738,27.8468,210000.0
2013-07-08 10:40:00,30.51,30.57,30.38,30.44,316400.0,27.8377,27.8924,27.7191,27.7738,316400.0
2013-07-08 10:50:00,30.45,30.45,30.32,30.32,250000.0,27.7829,27.7829,27.6643,27.6643,250000.0
2013-07-08 11:00:00,30.33,30.43,30.32,30.41,511500.0,27.6734,27.7647,27.6643,27.7464,511500.0
2013-07-08 11:10:00,30.41,30.46,30.39,30.39,131100.0,27.7464,27.7921,27.7282,27.7282,131100.0
2013-07-08 11:20:00,30.39,30.49,30.39,30.49,154300.0,27.7282,27.8194,27.7282,27.8194,154300.0
2013-07-08 11:30:00,30.48,30.51,30.47,30.47,542400.0,27.8103,27.8377,27.8012,27.8012,542400.0
2013-07-08 11:40:00,30.47,30.51,30.47,30.5,275500.0,27.8012,27.8377,27.8012,27.8286,275500.0
2013-07-08 11:50:00,30.5,30.51,30.48,30.5,508500.0,27.8286,27.8377,27.8103,27.8286,508500.0
2013-07-08 12:00:00,30.5,30.51,30.44,30.49,420300.0,27.8286,27.8377,27.7738,27.8194,420300.0
2013-07-08 12:10:00,30.49,30.51,30.44,30.49,177400.0,27.8194,27.8377,27.7738,27.8194,177400.0
2013-07-08 12:20:00,30.49,30.51,30.49,30.5,183200.0,27.8194,27.8377,27.8194,27.8286,183200.0
2013-07-08 12:30:00,30.5,30.5,30.46,30.46,265600.0,27.8286,27.8286,27.7921,27.7921,265600.0
2013-07-08 12:40:00,30.46,30.47,30.43,30.45,312500.0,27.7921,27.8012,27.7647,27.7829,312500.0
2013-07-08 12:50:00,30.45,30.51,30.43,30.5,425200.0,27.7829,27.8377,27.7647,27.8286,425200.0
2013-07-08 13:00:00,30.5,30.55,30.49,30.52,187200.0,27.8286,27.8742,27.8194,27.8468,187200.0
2013-07-08 13:10:00,30.51,30.57,30.5,30.5,245800.0,27.8377,27.8924,27.8286,27.8286,245800.0
2013-07-08 13:20:00,30.5,30.54,30.5,30.51,191600.0,27.8286,27.865,27.8286,27.8377,191600.0
2013-07-08 13:30:00,30.51,30.55,30.5,30.54,484700.0,27.8377,27.8742,27.8286,27.865,484700.0
2013-07-08 13:40:00,30.54,30.55,30.48,30.5,313800.0,27.865,27.8742,27.8103,27.8286,313800.0
2013-07-08 13:50:00,30.5,30.54,30.49,30.52,919700.0,27.8286,27.865,27.8194,27.8468,919700.0
2013-07-08 14:00:00,30.53,30.53,30.52,30.52,102500.0,27.8559,27.8559,27.8468,27.8468,102500.0
2013-07-08 14:10:00,30.52,30.52,30.44,30.51,286400.0,27.8468,27.8468,27.7738,27.8377,286400.0
2013-07-08 14:20:00,30.51,30.54,30.48,30.52,148100.0,27.8377,27.865,27.8103,27.8468,148100.0
2013-07-08 14:30:00,30.52,30.55,30.51,30.54,234300.0,27.8468,27.8742,27.8377,27.865,234300.0
2013-07-08 14:40:00,30.54,30.54,30.52,30.53,150800.0,27.865,27.865,27.8468,27.8559,150800.0
2013-07-08 14:50:00,30.54,30.67,30.53,30.63,258000.0,27.865,27.9837,27.8559,27.9472,258000.0
2013-07-08 15:00:00,30.64,30.69,30.6,30.68,278900.0,27.9563,28.0019,27.9198,27.9928,278900.0
2013-07-08 15:10:00,30.68,30.73,30.67,30.72,264400.0,27.9928,28.0384,27.9837,28.0293,264400.0
2013-07-08 15:20:00,30.73,30.77,30.68,30.68,512900.0,28.0384,28.0749,27.9928,27.9928,512900.0
2013-07-08 15:30:00,30.68,30.75,30.67,30.75,619100.0,27.9928,28.0567,27.9837,28.0567,619100.0
2013-07-08 15:40:00,30.75,30.92,30.73,30.92,765700.0,28.0567,28.2118,28.0384,28.2118,765700.0
2013-07-08 15:50:00,30.92,30.97,30.88,30.92,1287800.0,28.2118,28.2574,28.1753,28.2118,1287800.0
2013-07-09 09:30:00,31.12,31.4,31.12,31.35,471100.0,28.3942,28.6497,28.3942,28.6041,471100.0
2013-07-09 09:40:00,31.35,31.38,31.25,31.3,407800.0,28.6041,28.6315,28.5129,28.5585,407800.0
2013-07-09 09:50:00,31.29,31.33,31.18,31.23,284800.0,28.5494,28.5859,28.449,28.4946,284800.0
2013-07-09 10:00:00,31.23,31.24,31.01,31.15,223700.0,28.4946,28.5037,28.2939,28.4216,223700.0
2013-07-09 10:10:00,31.15,31.29,31.15,31.25,390200.0,28.4216,28.5494,28.4216,28.5129,390200.0
2013-07-09 10:20:00,31.25,31.28,31.21,31.22,249800.0,28.5129,28.5402,28.4764,28.4855,249800.0
2013-07-09 10:30:00,31.23,31.23,31.06,31.1,303700.0,28.4946,28.4946,28.3395,28.376,303700.0
2013-07-09 10:40:00,31.1,31.15,31.04,31.14,173600.0,28.376,28.4216,28.3213,28.4125,173600.0
2013-07-09 10:50:00,31.14,31.18,31.07,31.07,338300.0,28.4125,28.449,28.3486,28.3486,338300.0
2013-07-09 11:00:00,31.08,31.08,30.96,31.0,551000.0,28.3578,28.3578,28.2483,28.2848,551000.0
2013-07-09 11:10:00,31.01,31.17,31.0,31.17,132800.0,28.2939,28.4399,28.2848,28.4399,132800.0
2013-07-09 11:20:00,31.16,31.25,31.15,31.19,171300.0,28.4307,28.5129,28.4216,28.4581,171300.0
2013-07-09 11:30:00,31.19,31.28,31.19,31.25,132900.0,28.4581,28.5402,28.4581,28.5129,132900.0
2013-07-09 11:40:00,31.25,31.28,31.21,31.22,122200.0,28.5129,28.5402,28.4764,28.4855,122200.0
2013-07-09 11:50:00,31.23,31.24,31.15,31.16,107600.0,28.4946,28.5037,28.4216,28.4307,107600.0
2013-07-09 12:00:00,31.17,31.17,31.15,31.16,73400.0,28.4399,28.4399,28.4216,28.4307,73400.0
2013-07-09 12:10:00,31.16,31.17,31.13,31.15,84800.0,28.4307,28.4399,28.4034,28.4216,84800.0
2013-07-09 12:20:00,31.16,31.21,31.15,31.19,100100.0,28.4307,28.4764,28.4216,28.4581,100100.0
2013-07-09 12:30:00,31.18,31.22,31.16,31.18,85500.0,28.449,28.4855,28.4307,28.449,85500.0
2013-07-09 12:40:00,31.19,31.22,31.17,31.2,53900.0,28.4581,28.4855,28.4399,28.4672,53900.0
2013-07-09 12:50:00,31.19,31.21,31.18,31.19,50100.0,28.4581,28.4764,28.449,28.4581,50100.0
2013-07-09 13:00:00,31.2,31.23,31.19,31.22,71300.0,28.4672,28.4946,28.4581,28.4855,71300.0
2013-07-09 13:10:00,31.22,31.25,31.19,31.22,94900.0,28.4855,28.5129,28.4581,28.4855,94900.0
2013-07-09 13:20:00,31.22,31.22,31.14,31.14,156900.0,28.4855,28.4855,28.4125,28.4125,156900.0
2013-07-09 13:30:00,31.15,31.17,31.11,31.16,105700.0,28.4216,28.4399,28.3851,28.4307,105700.0
2013-07-09 13:40:00,31.17,31.2,31.15,31.15,69200.0,28.4399,28.4672,28.4216,28.4216,69200.0
2013-07-09 13:50:00,31.16,31.18,31.15,31.15,76800.0,28.4307,28.449,28.4216,28.4216,76800.0
2013-07-09 14:00:00,31.15,31.18,31.12,31.16,101600.0,28.4216,28.449,28.3942,28.4307,101600.0
2013-07-09 14:10:00,31.17,31.25,31.16,31.24,89900.0,28.4399,28.5129,28.4307,28.5037,89900.0
2013-07-09 14:20:00,31.24,31.25,31.19,31.22,75400.0,28.5037,28.5129,28.4581,28.4855,75400.0
2013-07-09 14:30:00,31.22,31.29,31.22,31.26,164000.0,28.4855,28.5494,28.4855,28.522,164000.0
2013-07-09 14:40:00,31.27,31.28,31.2,31.2,115100.0,28.5311,28.5402,28.4672,28.4672,115100.0
2013-07-09 14:50:00,31.2,31.23,31.2,31.2,125700.0,28.4672,28.4946,28.4672,28.4672,125700.0
2013-07-09 15:00:00,31.21,31.22,31.2,31.2,134500.0,28.4764,28.4855,28.4672,28.4672,134500.0
2013-07-09 15:10:00,31.21,31.23,31.14,31.14,377100.0,28.4764,28.4946,28.4125,28.4125,377100.0
2013-07-09 15:20:00,31.14,31.16,31.1,31.11,184200.0,28.4125,28.4307,28.376,28.3851,184200.0
2013-07-09 15:30:00,31.1,31.16,31.1,31.15,200500.0,28.376,28.4307,28.376,28.4216,200500.0
2013-07-09 15:40:00,31.15,31.16,30.97,31.0,453600.0,28.4216,28.4307,28.2574,28.2848,453600.0
2013-07-09 15:50:00,31.0,31.01,30.94,30.99,614100.0,28.2848,28.2939,28.23,28.2756,614100.0
2013-07-10 09:30:00,31.08,31.24,30.87,31.02,253900.0,28.3578,28.5037,28.1661,28.303,253900.0
2013-07-10 09:40:00,31.03,31.12,30.99,31.07,74200.0,28.3121,28.3942,28.2756,28.3486,74200.0
2013-07-10 09:50:00,31.07,31.07,30.87,30.91,73500.0,28.3486,28.3486,28.1661,28.2026,73500.0
2013-07-10 10:00:00,30.92,31.03,30.9,31.03,63000.0,28.2118,28.3121,28.1935,28.3121,63000.0
2013-07-10 10:10:00,31.02,31.03,30.85,30.85,68300.0,28.303,28.3121,28.1479,28.1479,68300.0
2013-07-10 10:20:00,30.87,30.9,30.85,30.85,80600.0,28.1661,28.1935,28.1479,28.1479,80600.0
2013-07-10 10:30:00,30.86,30.87,30.68,30.71,287800.0,28.157,28.1661,27.9928,28.0202,287800.0
2013-07-10 10:40:00,30.71,30.79,30.7,30.78,132500.0,28.0202,28.0932,28.011,28.084,132500.0
2013-07-10 10:50:00,30.77,30.77,30.59,30.59,140900.0,28.0749,28.0749,27.9107,27.9107,140900.0
2013-07-10 11:00:00,30.6,30.65,30.53,30.61,161400.0,27.9198,27.9654,27.8559,27.9289,161400.0
2013-07-10 11:10:00,30.62,30.67,30.51,30.51,100200.0,27.938,27.9837,27.8377,27.8377,100200.0
2013-07-10 11:20:00,30.51,30.52,30.47,30.5,166000.0,27.8377,27.8468,27.8012,27.8286,166000.0
2013-07-10 11:30:00,30.49,30.73,30.49,30.7,122600.0,27.8194,28.0384,27.8194,28.011,122600.0
2013-07-10 11:40:00,30.71,30.88,30.7,30.88,171900.0,28.0202,28.1753,28.011,28.1753,171900.0
2013-07-10 11:50:00,30.87,30.88,30.76,30.83,95600.0,28.1661,28.1753,28.0658,28.1296,95600.0
2013-07-10 12:00:00,30.84,30.85,30.76,30.8,158400.0,28.1388,28.1479,28.0658,28.1023,158400.0
2013-07-10 12:10:00,30.8,30.85,30.78,30.84,95900.0,28.1023,28.1479,28.084,28.1388,95900.0
2013-07-10 12:20:00,30.84,30.93,30.83,30.89,135900.0,28.1388,28.2209,28.1296,28.1844,135900.0
2013-07-10 12:30:00,30.89,30.89,30.84,30.85,88800.0,28.1844,28.1844,28.1388,28.1479,88800.0
2013-07-10 12:40:00,30.85,30.97,30.84,30.93,60400.0,28.1479,28.2574,28.1388,28.2209,60400.0
2013-07-10 12:50:00,30.93,30.99,30.92,30.98,85800.0,28.2209,28.2756,28.2118,28.2665,85800.0
2013-07-10 13:00:00,30.99,31.05,30.97,31.04,103000.0,28.2756,28.3304,28.2574,28.3213,103000.0
2013-07-10 13:10:00,31.03,31.04,30.98,30.98,41900.0,28.3121,28.3213,28.2665,28.2665,41900.0
2013-07-10 13:20:00,30.98,31.01,30.97,30.98,41800.0,28.2665,28.2939,28.2574,28.2665,41800.0
2013-07-10 13:30:00,30.98,31.01,30.98,31.0,51300.0,28.2665,28.2939,28.2665,28.2848,51300.0
2013-07-10 13:40:00,31.0,31.02,30.97,31.02,62100.0,28.2848,28.303,28.2574,28.303,62100.0
2013-07-10 13:50:00,31.02,31.04,31.01,31.03,69400.0,28.303,28.3213,28.2939,28.3121,69400.0
2013-07-10 14:00:00,31.04,31.15,30.98,31.01,275700.0,28.3213,28.4216,28.2665,28.2939,275700.0
2013-07-10 14:10:00,31.01,31.09,30.99,31.07,170900.0,28.2939,28.3669,28.2756,28.3486,170900.0
2013-07-10 14:20:00,31.08,31.12,30.98,30.99,576300.0,28.3578,28.3942,28.2665,28.2756,576300.0
2013-07-10 14:30:00,30.98,31.03,30.83,30.89,266900.0,28.2665,28.3121,28.1296,28.1844,266900.0
2013-07-10 14:40:00,30.89,30.99,30.88,30.95,207800.0,28.1844,28.2756,28.1753,28.2391,207800.0
2013-07-10 14:50:00,30.96,30.96,30.85,30.93,203300.0,28.2483,28.2483,28.1479,28.2209,203300.0
2013-07-10 15:00:00,30.93,30.98,30.92,30.92,172000.0,28.2209,28.2665,28.2118,28.2118,172000.0
2013-07-10 15:10:00,30.92,30.99,30.87,30.9,249900.0,28.2118,28.2756,28.1661,28.1935,249900.0
2013-07-10 15:20:00,30.9,30.99,30.9,30.99,247800.0,28.1935,28.2756,28.1935,28.2756,247800.0
2013-07-10 15:30:00,30.98,31.04,30.96,31.04,148000.0,28.2665,28.3213,28.2483,28.3213,148000.0
2013-07-10 15:40:00,31.04,31.07,31.02,31.07,210000.0,28.3213,28.3486,28.303,28.3486,210000.0
2013-07-10 15:50:00,31.07,31.07,31.03,31.05,314700.0,28.3486,28.3486,28.3121,28.3304,314700.0
2013-07-11 09:30:00,31.43,31.45,31.25,31.28,153900.0,28.6771,28.6953,28.5129,28.5402,153900.0
2013-07-11 09:40:00,31.29,31.35,31.18,31.26,209600.0,28.5494,28.6041,28.449,28.522,209600.0
2013-07-11 09:50:00,31.26,31.27,31.13,31.24,118200.0,28.522,28.5311,28.4034,28.5037,118200.0
2013-07-11 10:00:00,31.24,31.27,31.15,31.22,250900.0,28.5037,28.5311,28.4216,28.4855,250900.0
2013-07-11 10:10:00,31.21,31.29,31.13,31.15,82700.0,28.4764,28.5494,28.4034,28.4216,82700.0
2013-07-11 10:20:00,31.14,31.22,31.11,31.21,44800.0,28.4125,28.4855,28.3851,28.4764,44800.0
2013-07-11 10:30:00,31.21,31.21,31.02,31.02,105900.0,28.4764,28.4764,28.303,28.303,105900.0
2013-07-11 10:40:00,31.03,31.08,31.0,31.04,197200.0,28.3121,28.3578,28.2848,28.3213,197200.0
2013-07-11 10:50:00,31.04,31.1,31.03,31.07,102600.0,28.3213,28.376,28.3121,28.3486,102600.0
2013-07-11 11:00:00,31.07,31.08,30.98,31.04,95500.0,28.3486,28.3578,28.2665,28.3213,95500.0
2013-07-11 11:10:00,31.04,31.04,30.94,30.95,210900.0,28.3213,28.3213,28.23,28.2391,210900.0
2013-07-11 11:20:00,30.95,30.99,30.93,30.99,75600.0,28.2391,28.2756,28.2209,28.2756,75600.0
2013-07-11 11:30:00,30.99,31.0,30.92,30.93,172200.0,28.2756,28.2848,28.2118,28.2209,172200.0
2013-07-11 11:40:00,30.92,30.93,30.9,30.91,68800.0,28.2118,28.2209,28.1935,28.2026,68800.0
2013-07-11 11:50:00,30.9,30.94,30.9,30.92,52000.0,28.1935,28.23,28.1935,28.2118,52000.0
2013-07-11 12:00:00,30.92,30.92,30.91,30.91,56300.0,28.2118,28.2118,28.2026,28.2026,56300.0
2013-07-11 12:10:00,30.91,30.95,30.9,30.95,87800.0,28.2026,28.2391,28.1935,28.2391,87800.0
2013-07-11 12:20:00,30.95,30.96,30.91,30.94,182700.0,28.2391,28.2483,28.2026,28.23,182700.0
2013-07-11 12:30:00,30.93,30.93,30.9,30.92,76700.0,28.2209,28.2209,28.1935,28.2118,76700.0
2013-07-11 12:40:00,30.92,30.92,30.88,30.9,44000.0,28.2118,28.2118,28.1753,28.1935,44000.0
2013-07-11 12:50:00,30.9,30.91,30.84,30.86,61500.0,28.1935,28.2026,28.1388,28.157,61500.0
2013-07-11 13:00:00,30.87,30.89,30.85,30.89,31600.0,28.1661,28.1844,28.1479,28.1844,31600.0
2013-07-11 13:10:00,30.88,30.92,30.88,30.92,40600.0,28.1753,28.2118,28.1753,28.2118,40600.0
2013-07-11 13:20:00,30.92,30.93,30.9,30.93,36100.0,28.2118,28.2209,28.1935,28.2209,36100.0
2013-07-11 13:30:00,30.92,30.93,30.85,30.87,59400.0,28.2118,28.2209,28.1479,28.1661,59400.0
2013-07-11 13:40:00,30.88,30.88,30.86,30.88,26800.0,28.1753,28.1753,28.157,28.1753,26800.0
2013-07-11 13:50:00,30.88,30.91,30.88,30.89,38300.0,28.1753,28.2026,28.1753,28.1844,38300.0
2013-07-11 14:00:00,30.89,30.93,30.89,30.93,123700.0,28.1844,28.2209,28.1844,28.2209,123700.0
2013-07-11 14:10:00,30.93,30.97,30.92,30.96,69600.0,28.2209,28.2574,28.2118,28.2483,69600.0
2013-07-11 14:20:00,30.97,31.0,30.96,30.98,90900.0,28.2574,28.2848,28.2483,28.2665,90900.0
2013-07-11 14:30:00,30.98,31.03,30.98,30.98,71200.0,28.2665,28.3121,28.2665,28.2665,71200.0
2013-07-11 14:40:00,30.98,30.99,30.92,30.94,100800.0,28.2665,28.2756,28.2118,28.23,100800.0
2013-07-11 14:50:00,30.94,30.95,30.88,30.95,80100.0,28.23,28.2391,28.1753,28.2391,80100.0
2013-07-11 15:00:00,30.95,30.97,30.88,30.91,87300.0,28.2391,28.2574,28.1753,28.2026,87300.0
2013-07-11 15:10:00,30.9,30.97,30.87,30.96,131000.0,28.1935,28.2574,28.1661,28.2483,131000.0
2013-07-11 15:20:00,30.95,30.96,30.9,30.93,123700.0,28.2391,28.2483,28.1935,28.2209,123700.0
2013-07-11 15:30:00,30.93,30.95,30.91,30.92,127800.0,28.2209,28.2391,28.2026,28.2118,127800.0
2013-07-11 15:40:00,30.92,30.99,30.91,30.96,116400.0,28.2118,28.2756,28.2026,28.2483,116400.0
2013-07-11 15:50:00,30.96,30.96,30.9,30.91,356900.0,28.2483,28.2483,28.1935,28.2026,356900.0
2013-07-12 09:30:00,31.02,31.15,31.01,31.14,168300.0,28.303,28.4216,28.2939,28.4125,168300.0
2013-07-12 09:40:00,31.14,31.26,31.11,31.24,171200.0,28.4125,28.522,28.3851,28.5037,171200.0
2013-07-12 09:50:00,31.23,31.28,31.21,31.23,134900.0,28.4946,28.5402,28.4764,28.4946,134900.0
2013-07-12 10:00:00,31.23,31.24,31.15,31.2,264200.0,28.4946,28.5037,28.4216,28.4672,264200.0
2013-07-12 10:10:00,31.21,31.21,31.12,31.12,130300.0,28.4764,28.4764,28.3942,28.3942,130300.0
2013-07-12 10:20:00,31.11,31.17,31.09,31.17,103100.0,28.3851,28.4399,28.3669,28.4399,103100.0
2013-07-12 10:30:00,31.17,31.22,31.17,31.21,191500.0,28.4399,28.4855,28.4399,28.4764,191500.0
2013-07-12 10:40:00,31.21,31.22,31.2,31.2,164500.0,28.4764,28.4855,28.4672,28.4672,164500.0
2013-07-12 10:50:00,31.2,31.24,31.2,31.21,217000.0,28.4672,28.5037,28.4672,28.4764,217000.0
2013-07-12 11:00:00,31.21,31.27,31.2,31.27,178200.0,28.4764,28.5311,28.4672,28.5311,178200.0
2013-07-12 11:10:00,31.27,31.33,31.22,31.24,114400.0,28.5311,28.5859,28.4855,28.5037,114400.0
2013-07-12 11:20:00,31.23,31.24,31.16,31.17,114500.0,28.4946,28.5037,28.4307,28.4399,114500.0
2013-07-12 11:30:00,31.16,31.27,31.15,31.25,123600.0,28.4307,28.5311,28.4216,28.5129,123600.0
2013-07-12 11:40:00,31.25,31.28,31.25,31.28,35700.0,28.5129,28.5402,28.5129,28.5402,35700.0
2013-07-12 11:50:00,31.27,31.28,31.23,31.23,39800.0,28.5311,28.5402,28.4946,28.4946,39800.0
2013-07-12 12:00:00,31.23,31.24,31.21,31.22,40600.0,28.4946,28.5037,28.4764,28.4855,40600.0
2013-07-12 12:10:00,31.21,31.24,31.16,31.19,86700.0,28.4764,28.5037,28.4307,28.4581,86700.0
2013-07-12 12:20:00,31.2,31.23,31.2,31.22,33100.0,28.4672,28.4946,28.4672,28.4855,33100.0
2013-07-12 12:30:00,31.21,31.22,31.19,31.2,50600.0,28.4764,28.4855,28.4581,28.4672,50600.0
2013-07-12 12:40:00,31.2,31.22,31.19,31.21,85700.0,28.4672,28.4855,28.4581,28.4764,85700.0
2013-07-12 12:50:00,31.21,31.23,31.2,31.23,82800.0,28.4764,28.4946,28.4672,28.4946,82800.0
2013-07-12 13:00:00,31.23,31.24,31.16,31.16,175900.0,28.4946,28.5037,28.4307,28.4307,175900.0
2013-07-12 13:10:00,31.17,31.2,31.16,31.2,88700.0,28.4399,28.4672,28.4307,28.4672,88700.0
2013-07-12 13:20:00,31.2,31.24,31.2,31.23,105700.0,28.4672,28.5037,28.4672,28.4946,105700.0
2013-07-12 13:30:00,31.24,31.24,31.2,31.21,55800.0,28.5037,28.5037,28.4672,28.4764,55800.0
2013-07-12 13:40:00,31.2,31.21,31.11,31.11,90200.0,28.4672,28.4764,28.3851,28.3851,90200.0
2013-07-12 13:50:00,31.11,31.16,31.03,31.06,115000.0,28.3851,28.4307,28.3121,28.3395,115000.0
2013-07-12 14:00:00,31.05,31.09,31.01,31.03,122400.0,28.3304,28.3669,28.2939,28.3121,122400.0
2013-07-12 14:10:00,31.03,31.06,31.01,31.04,75400.0,28.3121,28.3395,28.2939,28.3213,75400.0
2013-07-12 14:20:00,31.05,31.08,31.02,31.07,68000.0,28.3304,28.3578,28.303,28.3486,68000.0
2013-07-12 14:30:00,31.06,31.15,31.06,31.14,86900.0,28.3395,28.4216,28.3395,28.4125,86900.0
2013-07-12 14:40:00,31.15,31.21,31.15,31.19,87000.0,28.4216,28.4764,28.4216,28.4581,87000.0
2013-07-12 14:50:00,31.19,31.21,31.18,31.21,127300.0,28.4581,28.4764,28.449,28.4764,127300.0
2013-07-12 15:00:00,31.21,31.23,31.19,31.23,122700.0,28.4764,28.4946,28.4581,28.4946,122700.0
2013-07-12 15:10:00,31.23,31.25,31.22,31.25,123900.0,28.4946,28.5129,28.4855,28.5129,123900.0
2013-07-12 15:20:00,31.25,31.28,31.22,31.24,176800.0,28.5129,28.5402,28.4855,28.5037,176800.0
2013-07-12 15:30:00,31.24,31.3,31.24,31.3,216000.0,28.5037,28.5585,28.5037,28.5585,216000.0
2013-07-12 15:40:00,31.29,31.33,31.28,31.3,254200.0,28.5494,28.5859,28.5402,28.5585,254200.0
2013-07-12 15:50:00,31.3,31.38,31.29,31.34,478700.0,28.5585,28.6315,28.5494,28.595,478700.0
2013-07-15 09:30:00,31.31,31.35,31.11,31.15,65900.0,28.5676,28.6041,28.3851,28.4216,65900.0
2013-07-15 09:40:00,31.14,31.18,31.1,31.18,41800.0,28.4125,28.449,28.376,28.449,41800.0
2013-07-15 09:50:00,31.18,31.32,31.14,31.3,112600.0,28.449,28.5767,28.4125,28.5585,112600.0
2013-07-15 10:00:00,31.3,31.31,31.21,31.29,76700.0,28.5585,28.5676,28.4764,28.5494,76700.0
2013-07-15 10:10:00,31.29,31.38,31.29,31.36,89000.0,28.5494,28.6315,28.5494,28.6132,89000.0
2013-07-15 10:20:00,31.36,31.4,31.36,31.4,47400.0,28.6132,28.6497,28.6132,28.6497,47400.0
2013-07-15 10:30:00,31.4,31.45,31.39,31.45,93700.0,28.6497,28.6953,28.6406,28.6953,93700.0
2013-07-15 10:40:00,31.45,31.5,31.42,31.49,63900.0,28.6953,28.741,28.668,28.7318,63900.0
2013-07-15 10:50:00,31.48,31.5,31.44,31.48,54400.0,28.7227,28.741,28.6862,28.7227,54400.0
2013-07-15 11:00:00,31.49,31.5,31.44,31.46,78400.0,28.7318,28.741,28.6862,28.7045,78400.0
2013-07-15 11:10:00,31.46,31.48,31.43,31.44,62000.0,28.7045,28.7227,28.6771,28.6862,62000.0
2013-07-15 11:20:00,31.44,31.45,31.41,31.44,56400.0,28.6862,28.6953,28.6588,28.6862,56400.0
2013-07-15 11:30:00,31.44,31.59,31.44,31.59,80700.0,28.6862,28.8231,28.6862,28.8231,80700.0
2013-07-15 11:40:00,31.58,31.65,31.56,31.56,102700.0,28.814,28.8778,28.7957,28.7957,102700.0
2013-07-15 11:50:00,31.56,31.59,31.51,31.53,172200.0,28.7957,28.8231,28.7501,28.7683,172200.0
2013-07-15 12:00:00,31.53,31.54,31.46,31.47,59000.0,28.7683,28.7775,28.7045,28.7136,59000.0
2013-07-15 12:10:00,31.46,31.46,31.4,31.41,80400.0,28.7045,28.7045,28.6497,28.6588,80400.0
2013-07-15 12:20:00,31.41,31.43,31.38,31.42,76000.0,28.6588,28.6771,28.6315,28.668,76000.0
2013-07-15 12:30:00,31.42,31.44,31.35,31.36,49600.0,28.668,28.6862,28.6041,28.6132,49600.0
2013-07-15 12:40:00,31.35,31.41,31.35,31.41,104100.0,28.6041,28.6588,28.6041,28.6588,104100.0
2013-07-15 12:50:00,31.41,31.45,31.4,31.44,32700.0,28.6588,28.6953,28.6497,28.6862,32700.0
2013-07-15 13:00:00,31.44,31.47,31.44,31.46,24000.0,28.6862,28.7136,28.6862,28.7045,24000.0
2013-07-15 13:10:00,31.46,31.49,31.45,31.48,51100.0,28.7045,28.7318,28.6953,28.7227,51100.0
2013-07-15 13:20:00,31.48,31.5,31.44,31.47,55800.0,28.7227,28.741,28.6862,28.7136,55800.0
2013-07-15 13:30:00,31.47,31.48,31.43,31.48,82100.0,28.7136,28.7227,28.6771,28.7227,82100.0
2013-07-15 13:40:00,31.48,31.5,31.47,31.5,70700.0,28.7227,28.741,28.7136,28.741,70700.0
2013-07-15 13:50:00,31.5,31.56,31.49,31.55,102700.0,28.741,28.7957,28.7318,28.7866,102700.0
2013-07-15 14:00:00,31.56,31.58,31.52,31.53,73800.0,28.7957,28.814,28.7592,28.7683,73800.0
2013-07-15 14:10:00,31.54,31.59,31.53,31.55,53400.0,28.7775,28.8231,28.7683,28.7866,53400.0
2013-07-15 14:20:00,31.56,31.62,31.55,31.57,105900.0,28.7957,28.8505,28.7866,28.8048,105900.0
2013-07-15 14:30:00,31.58,31.6,31.56,31.57,54400.0,28.814,28.8322,28.7957,28.8048,54400.0
2013-07-15 14:40:00,31.57,31.57,31.49,31.5,85200.0,28.8048,28.8048,28.7318,28.741,85200.0
2013-07-15 14:50:00,31.51,31.51,31.49,31.5,34700.0,28.7501,28.7501,28.7318,28.741,34700.0
2013-07-15 15:00:00,31.51,31.51,31.5,31.51,57600.0,28.7501,28.7501,28.741,28.7501,57600.0
2013-07-15 15:10:00,31.51,31.53,31.5,31.51,84900.0,28.7501,28.7683,28.741,28.7501,84900.0
2013-07-15 15:20:00,31.52,31.53,31.5,31.53,79900.0,28.7592,28.7683,28.741,28.7683,79900.0
2013-07-15 15:30:00,31.53,31.57,31.47,31.47,317300.0,28.7683,28.8048,28.7136,28.7136,317300.0
2013-07-15 15:40:00,31.47,31.56,31.46,31.55,166500.0,28.7136,28.7957,28.7045,28.7866,166500.0
2013-07-15 15:50:00,31.56,31.58,31.49,31.58,362400.0,28.7957,28.814,28.7318,28.814,362400.0
2013-07-16 09:30:00,31.56,31.65,31.47,31.53,94500.0,28.7957,28.8778,28.7136,28.7683,94500.0
2013-07-16 09:40:00,31.53,31.59,31.51,31.54,35600.0,28.7683,28.8231,28.7501,28.7775,35600.0
2013-07-16 09:50:00,31.54,31.55,31.33,31.38,129900.0,28.7775,28.7866,28.5859,28.6315,129900.0
2013-07-16 10:00:00,31.39,31.54,31.39,31.53,32500.0,28.6406,28.7775,28.6406,28.7683,32500.0
2013-07-16 10:10:00,31.53,31.56,31.5,31.51,183000.0,28.7683,28.7957,28.741,28.7501,183000.0
2013-07-16 10:20:00,31.51,31.52,31.47,31.49,42000.0,28.7501,28.7592,28.7136,28.7318,42000.0
2013-07-16 10:30:00,31.49,31.5,31.39,31.44,95500.0,28.7318,28.741,28.6406,28.6862,95500.0
2013-07-16 10:40:00,31.43,31.48,31.43,31.45,32300.0,28.6771,28.7227,28.6771,28.6953,32300.0
2013-07-16 10:50:00,31.45,31.45,31.37,31.4,39500.0,28.6953,28.6953,28.6223,28.6497,39500.0
2013-07-16 11:00:00,31.39,31.41,31.35,31.35,37800.0,28.6406,28.6588,28.6041,28.6041,37800.0
2013-07-16 11:10:00,31.36,31.36,31.25,31.32,86200.0,28.6132,28.6132,28.5129,28.5767,86200.0
2013-07-16 11:20:00,31.32,31.35,31.3,31.35,41200.0,28.5767,28.6041,28.5585,28.6041,41200.0
2013-07-16 11:30:00,31.34,31.35,31.31,31.35,52100.0,28.595,28.6041,28.5676,28.6041,52100.0
2013-07-16 11:40:00,31.34,31.35,31.24,31.25,77800.0,28.595,28.6041,28.5037,28.5129,77800.0
2013-07-16 11:50:00,31.25,31.25,31.2,31.25,29300.0,28.5129,28.5129,28.4672,28.5129,29300.0
2013-07-16 12:00:00,31.25,31.33,31.25,31.29,85300.0,28.5129,28.5859,28.5129,28.5494,85300.0
2013-07-16 12:10:00,31.31,31.39,31.31,31.38,26600.0,28.5676,28.6406,28.5676,28.6315,26600.0
2013-07-16 12:20:00,31.38,31.39,31.33,31.36,86800.0,28.6315,28.6406,28.5859,28.6132,86800.0
2013-07-16 12:30:00,31.37,31.37,31.29,31.29,32100.0,28.6223,28.6223,28.5494,28.5494,32100.0
2013-07-16 12:40:00,31.29,31.29,31.25,31.27,78800.0,28.5494,28.5494,28.5129,28.5311,78800.0
2013-07-16 12:50:00,31.27,31.29,31.25,31.26,33600.0,28.5311,28.5494,28.5129,28.522,33600.0
2013-07-16 13:00:00,31.26,31.26,31.23,31.25,27600.0,28.522,28.522,28.4946,28.5129,27600.0
2013-07-16 13:10:00,31.24,31.25,31.21,31.21,41800.0,28.5037,28.5129,28.4764,28.4764,41800.0
2013-07-16 13:20:00,31.21,31.23,31.14,31.14,47900.0,28.4764,28.4946,28.4125,28.4125,47900.0
2013-07-16 13:30:00,31.14,31.19,31.1,31.18,108900.0,28.4125,28.4581,28.376,28.449,108900.0
2013-07-16 13:40:00,31.18,31.27,31.18,31.24,79200.0,28.449,28.5311,28.449,28.5037,79200.0
2013-07-16 13:50:00,31.24,31.27,31.23,31.27,42900.0,28.5037,28.5311,28.4946,28.5311,42900.0
2013-07-16 14:00:00,31.28,31.29,31.23,31.25,139300.0,28.5402,28.5494,28.4946,28.5129,139300.0
2013-07-16 14:10:00,31.25,31.26,31.23,31.26,218900.0,28.5129,28.522,28.4946,28.522,218900.0
2013-07-16 14:20:00,31.25,31.26,31.2,31.24,71900.0,28.5129,28.522,28.4672,28.5037,71900.0
2013-07-16 14:30:00,31.24,31.26,31.19,31.21,68400.0,28.5037,28.522,28.4581,28.4764,68400.0
2013-07-16 14:40:00,31.21,31.25,31.16,31.25,113200.0,28.4764,28.5129,28.4307,28.5129,113200.0
2013-07-16 14:50:00,31.25,31.25,31.19,31.22,97200.0,28.5129,28.5129,28.4581,28.4855,97200.0
2013-07-16 15:00:00,31.23,31.24,31.19,31.19,132200.0,28.4946,28.5037,28.4581,28.4581,132200.0
2013-07-16 15:10:00,31.2,31.21,31.16,31.2,94600.0,28.4672,28.4764,28.4307,28.4672,94600.0
2013-07-16 15:20:00,31.2,31.23,31.17,31.23,227000.0,28.4672,28.4946,28.4399,28.4946,227000.0
2013-07-16 15:30:00,31.22,31.24,31.18,31.22,488300.0,28.4855,28.5037,28.449,28.4855,488300.0
2013-07-16 15:40:00,31.21,31.25,31.2,31.21,217600.0,28.4764,28.5129,28.4672,28.4764,217600.0
2013-07-16 15:50:00,31.21,31.21,31.13,31.14,555300.0,28.4764,28.4764,28.4034,28.4125,555300.0
2013-07-17 09:30:00,31.23,31.23,31.14,31.18,71700.0,28.4946,28.4946,28.4125,28.449,71700.0
2013-07-17 09:40:00,31.18,31.19,30.94,30.94,80100.0,28.449,28.4581,28.23,28.23,80100.0
2013-07-17 09:50:00,30.94,31.2,30.92,31.16,105000.0,28.23,28.4672,28.2118,28.4307,105000.0
2013-07-17 10:00:00,31.13,31.17,31.02,31.03,42800.0,28.4034,28.4399,28.303,28.3121,42800.0
2013-07-17 10:10:00,31.01,31.13,31.0,31.01,60900.0,28.2939,28.4034,28.2848,28.2939,60900.0
2013-07-17 10:20:00,31.01,31.04,30.94,30.97,50900.0,28.2939,28.3213,28.23,28.2574,50900.0
2013-07-17 10:30:00,30.97,31.04,30.94,30.97,48600.0,28.2574,28.3213,28.23,28.2574,48600.0
2013-07-17 10:40:00,30.98,31.02,30.86,30.91,72600.0,28.2665,28.303,28.157,28.2026,72600.0
2013-07-17 10:50:00,30.9,30.96,30.85,30.96,55300.0,28.1935,28.2483,28.1479,28.2483,55300.0
2013-07-17 11:00:00,30.96,30.98,30.9,30.95,46400.0,28.2483,28.2665,28.1935,28.2391,46400.0
2013-07-17 11:10:00,30.94,31.02,30.91,30.95,51300.0,28.23,28.303,28.2026,28.2391,51300.0
2013-07-17 11:20:00,30.95,31.05,30.95,30.95,79500.0,28.2391,28.3304,28.2391,28.2391,79500.0
2013-07-17 11:30:00,30.95,31.02,30.93,31.02,28600.0,28.2391,28.303,28.2209,28.303,28600.0
2013-07-17 11:40:00,31.01,31.05,30.99,31.01,38000.0,28.2939,28.3304,28.2756,28.2939,38000.0
2013-07-17 11:50:00,31.01,31.03,30.96,31.0,62100.0,28.2939,28.3121,28.2483,28.2848,62100.0
2013-07-17 12:00:00,31.01,31.06,30.96,30.98,57000.0,28.2939,28.3395,28.2483,28.2665,57000.0
2013-07-17 12:10:00,30.99,31.13,30.99,31.09,43100.0,28.2756,28.4034,28.2756,28.3669,43100.0
2013-07-17 12:20:00,31.09,31.11,30.98,31.04,48300.0,28.3669,28.3851,28.2665,28.3213,48300.0
2013-07-17 12:30:00,31.05,31.09,31.01,31.03,29100.0,28.3304,28.3669,28.2939,28.3121,29100.0
2013-07-17 12:40:00,31.03,31.14,31.03,31.11,44800.0,28.3121,28.4125,28.3121,28.3851,44800.0
2013-07-17 12:50:00,31.11,31.13,31.05,31.1,42300.0,28.3851,28.4034,28.3304,28.376,42300.0
2013-07-17 13:00:00,31.1,31.12,31.04,31.09,51100.0,28.376,28.3942,28.3213,28.3669,51100.0
2013-07-17 13:10:00,31.09,31.11,31.03,31.05,50100.0,28.3669,28.3851,28.3121,28.3304,50100.0
2013-07-17 13:20:00,31.05,31.06,30.95,31.01,42700.0,28.3304,28.3395,28.2391,28.2939,42700.0
2013-07-17 13:30:00,31.01,31.01,30.92,30.94,53200.0,28.2939,28.2939,28.2118,28.23,53200.0
2013-07-17 13:40:00,30.95,30.95,30.9,30.9,38900.0,28.2391,28.2391,28.1935,28.1935,38900.0
2013-07-17 13:50:00,30.9,30.94,30.9,30.94,57600.0,28.1935,28.23,28.1935,28.23,57600.0
2013-07-17 14:00:00,30.94,30.96,30.9,30.91,45700.0,28.23,28.2483,28.1935,28.2026,45700.0
2013-07-17 14:10:00,30.91,30.94,30.9,30.94,33800.0,28.2026,28.23,28.1935,28.23,33800.0
2013-07-17 14:20:00,30.94,30.95,30.9,30.91,33700.0,28.23,28.2391,28.1935,28.2026,33700.0
2013-07-17 14:30:00,30.91,30.97,30.9,30.96,105300.0,28.2026,28.2574,28.1935,28.2483,105300.0
2013-07-17 14:40:00,30.96,30.96,30.9,30.92,57900.0,28.2483,28.2483,28.1935,28.2118,57900.0
2013-07-17 14:50:00,30.92,30.94,30.9,30.92,46200.0,28.2118,28.23,28.1935,28.2118,46200.0
2013-07-17 15:00:00,30.92,30.96,30.92,30.95,41600.0,28.2118,28.2483,28.2118,28.2391,41600.0
2013-07-17 15:10:00,30.94,31.01,30.91,31.0,129500.0,28.23,28.2939,28.2026,28.2848,129500.0
2013-07-17 15:20:00,31.0,31.01,30.98,31.0,273000.0,28.2848,28.2939,28.2665,28.2848,273000.0
2013-07-17 15:30:00,30.99,31.06,30.97,31.04,98900.0,28.2756,28.3395,28.2574,28.3213,98900.0
2013-07-17 15:40:00,31.04,31.05,30.96,30.96,136900.0,28.3213,28.3304,28.2483,28.2483,136900.0
2013-07-17 15:50:00,30.96,31.03,30.93,30.97,579000.0,28.2483,28.3121,28.2209,28.2574,579000.0
2013-07-18 09:30:00,31.11,31.16,31.04,31.11,48800.0,28.3851,28.4307,28.3213,28.3851,48800.0
2013-07-18 09:40:00,31.12,31.15,31.04,31.1,58500.0,28.3942,28.4216,28.3213,28.376,58500.0
2013-07-18 09:50:00,31.11,31.19,31.06,31.06,76000.0,28.3851,28.4581,28.3395,28.3395,76000.0
2013-07-18 10:00:00,31.05,31.16,31.03,31.13,88200.0,28.3304,28.4307,28.3121,28.4034,88200.0
2013-07-18 10:10:00,31.12,31.2,31.1,31.17,69100.0,28.3942,28.4672,28.376,28.4399,69100.0
2013-07-18 10:20:00,31.16,31.2,31.15,31.19,67300.0,28.4307,28.4672,28.4216,28.4581,67300.0
2013-07-18 10:30:00,31.19,31.19,31.07,31.07,48300.0,28.4581,28.4581,28.3486,28.3486,48300.0
2013-07-18 10:40:00,31.08,31.08,31.02,31.03,82800.0,28.3578,28.3578,28.303,28.3121,82800.0
2013-07-18 10:50:00,31.04,31.08,30.97,30.97,68000.0,28.3213,28.3578,28.2574,28.2574,68000.0
2013-07-18 11:00:00,30.98,31.0,30.92,30.99,51700.0,28.2665,28.2848,28.2118,28.2756,51700.0
2013-07-18 11:10:00,30.99,31.04,30.98,30.98,122500.0,28.2756,28.3213,28.2665,28.2665,122500.0
2013-07-18 11:20:00,30.98,30.98,30.9,30.95,56700.0,28.2665,28.2665,28.1935,28.2391,56700.0
2013-07-18 11:30:00,30.95,30.95,30.9,30.91,27000.0,28.2391,28.2391,28.1935,28.2026,27000.0
2013-07-18 11:40:00,30.91,30.97,30.9,30.94,51300.0,28.2026,28.2574,28.1935,28.23,51300.0
2013-07-18 11:50:00,30.93,30.95,30.91,30.93,39600.0,28.2209,28.2391,28.2026,28.2209,39600.0
2013-07-18 12:00:00,30.93,30.97,30.9,30.91,60200.0,28.2209,28.2574,28.1935,28.2026,60200.0
2013-07-18 12:10:00,30.92,30.93,30.9,30.92,43300.0,28.2118,28.2209,28.1935,28.2118,43300.0
2013-07-18 12:20:00,30.92,30.93,30.87,30.87,65500.0,28.2118,28.2209,28.1661,28.1661,65500.0
2013-07-18 12:30:00,30.88,30.9,30.82,30.84,33100.0,28.1753,28.1935,28.1205,28.1388,33100.0
2013-07-18 12:40:00,30.83,30.88,30.81,30.88,37800.0,28.1296,28.1753,28.1114,28.1753,37800.0
2013-07-18 12:50:00,30.87,30.9,30.85,30.9,42200.0,28.1661,28.1935,28.1479,28.1935,42200.0
2013-07-18 13:00:00,30.9,31.03,30.89,31.02,109600.0,28.1935,28.3121,28.1844,28.303,109600.0
2013-07-18 13:10:00,31.02,31.03,31.0,31.0,66200.0,28.303,28.3121,28.2848,28.2848,66200.0
2013-07-18 13:20:00,31.0,31.01,30.99,31.0,46100.0,28.2848,28.2939,28.2756,28.2848,46100.0
2013-07-18 13:30:00,31.0,31.02,30.98,31.02,58000.0,28.2848,28.303,28.2665,28.303,58000.0
2013-07-18 13:40:00,31.01,31.03,30.97,30.97,58600.0,28.2939,28.3121,28.2574,28.2574,58600.0
2013-07-18 13:50:00,30.97,31.01,30.94,31.0,50300.0,28.2574,28.2939,28.23,28.2848,50300.0
2013-07-18 14:00:00,31.0,31.03,30.96,31.0,116800.0,28.2848,28.3121,28.2483,28.2848,116800.0
2013-07-18 14:10:00,31.0,31.0,30.95,31.0,77700.0,28.2848,28.2848,28.2391,28.2848,77700.0
2013-07-18 14:20:00,30.99,31.02,30.95,30.97,176700.0,28.2756,28.303,28.2391,28.2574,176700.0
2013-07-18 14:30:00,30.96,31.0,30.95,30.98,226100.0,28.2483,28.2848,28.2391,28.2665,226100.0
2013-07-18 14:40:00,30.99,31.0,30.91,30.93,140800.0,28.2756,28.2848,28.2026,28.2209,140800.0
2013-07-18 14:50:00,30.93,30.95,30.91,30.94,57800.0,28.2209,28.2391,28.2026,28.23,57800.0
2013-07-18 15:00:00,30.95,30.95,30.87,30.88,103400.0,28.2391,28.2391,28.1661,28.1753,103400.0
2013-07-18 15:10:00,30.87,30.88,30.82,30.87,68000.0,28.1661,28.1753,28.1205,28.1661,68000.0
2013-07-18 15:20:00,30.86,30.89,30.85,30.85,67300.0,28.157,28.1844,28.1479,28.1479,67300.0
2013-07-18 15:30:00,30.85,30.88,30.85,30.87,80400.0,28.1479,28.1753,28.1479,28.1661,80400.0
2013-07-18 15:40:00,30.88,30.88,30.82,30.83,202400.0,28.1753,28.1753,28.1205,28.1296,202400.0
2013-07-18 15:50:00,30.83,30.9,30.77,30.83,720800.0,28.1296,28.1935,28.0749,28.1296,720800.0
2013-07-19 09:30:00,30.79,30.8,30.48,30.49,556300.0,28.0932,28.1023,27.8103,27.8194,556300.0
2013-07-19 09:40:00,30.5,30.53,30.23,30.23,234000.0,27.8286,27.8559,27.5822,27.5822,234000.0
2013-07-19 09:50:00,30.24,30.35,30.15,30.2,218100.0,27.5913,27.6917,27.5092,27.5548,218100.0
2013-07-19 10:00:00,30.2,30.28,30.18,30.21,245900.0,27.5548,27.6278,27.5366,27.564,245900.0
2013-07-19 10:10:00,30.22,30.29,30.17,30.28,326500.0,27.5731,27.6369,27.5275,27.6278,326500.0
2013-07-19 10:20:00,30.29,30.53,30.27,30.45,224600.0,27.6369,27.8559,27.6187,27.7829,224600.0
2013-07-19 10:30:00,30.44,30.48,30.37,30.37,193300.0,27.7738,27.8103,27.7099,27.7099,193300.0
2013-07-19 10:40:00,30.38,30.42,30.33,30.34,219800.0,27.7191,27.7556,27.6734,27.6826,219800.0
2013-07-19 10:50:00,30.34,30.41,30.29,30.29,249600.0,27.6826,27.7464,27.6369,27.6369,249600.0
2013-07-19 11:00:00,30.29,30.32,30.22,30.3,194100.0,27.6369,27.6643,27.5731,27.6461,194100.0
2013-07-19 11:10:00,30.3,30.43,30.29,30.35,122400.0,27.6461,27.7647,27.6369,27.6917,122400.0
2013-07-19 11:20:00,30.35,30.36,30.3,30.33,155500.0,27.6917,27.7008,27.6461,27.6734,155500.0
2013-07-19 11:30:00,30.33,30.33,30.24,30.26,111100.0,27.6734,27.6734,27.5913,27.6096,111100.0
2013-07-19 11:40:00,30.24,30.24,30.16,30.16,169700.0,27.5913,27.5913,27.5183,27.5183,169700.0
2013-07-19 11:50:00,30.17,30.27,30.16,30.25,68500.0,27.5275,27.6187,27.5183,27.6004,68500.0
2013-07-19 12:00:00,30.25,30.29,30.22,30.23,141800.0,27.6004,27.6369,27.5731,27.5822,141800.0
2013-07-19 12:10:00,30.24,30.24,30.17,30.21,81700.0,27.5913,27.5913,27.5275,27.564,81700.0
2013-07-19 12:20:00,30.21,30.21,30.18,30.19,106300.0,27.564,27.564,27.5366,27.5457,106300.0
2013-07-19 12:30:00,30.2,30.2,30.17,30.18,38000.0,27.5548,27.5548,27.5275,27.5366,38000.0
2013-07-19 12:40:00,30.17,30.18,30.15,30.15,68600.0,27.5275,27.5366,27.5092,27.5092,68600.0
2013-07-19 12:50:00,30.16,30.18,30.15,30.18,108600.0,27.5183,27.5366,27.5092,27.5366,108600.0
2013-07-19 13:00:00,30.18,30.19,30.17,30.19,39500.0,27.5366,27.5457,27.5275,27.5457,39500.0
2013-07-19 13:10:00,30.18,30.19,30.13,30.15,101900.0,27.5366,27.5457,27.491,27.5092,101900.0
2013-07-19 13:20:00,30.15,30.22,30.14,30.19,229500.0,27.5092,27.5731,27.5001,27.5457,229500.0
2013-07-19 13:30:00,30.19,30.22,30.18,30.21,162400.0,27.5457,27.5731,27.5366,27.564,162400.0
2013-07-19 13:40:00,30.21,30.21,30.14,30.14,147500.0,27.564,27.564,27.5001,27.5001,147500.0
2013-07-19 13:50:00,30.14,30.17,30.12,30.16,148200.0,27.5001,27.5275,27.4818,27.5183,148200.0
2013-07-19 14:00:00,30.17,30.22,30.14,30.21,249200.0,27.5275,27.5731,27.5001,27.564,249200.0
2013-07-19 14:10:00,30.21,30.3,30.21,30.26,186700.0,27.564,27.6461,27.564,27.6096,186700.0
2013-07-19 14:20:00,30.25,30.3,30.23,30.3,181700.0,27.6004,27.6461,27.5822,27.6461,181700.0
2013-07-19 14:30:00,30.3,30.32,30.21,30.21,127300.0,27.6461,27.6643,27.564,27.564,127300.0
2013-07-19 14:40:00,30.21,30.21,30.14,30.16,125700.0,27.564,27.564,27.5001,27.5183,125700.0
2013-07-19 14:50:00,30.15,30.25,30.15,30.2,142100.0,27.5092,27.6004,27.5092,27.5548,142100.0
2013-07-19 15:00:00,30.2,30.21,30.17,30.19,209000.0,27.5548,27.564,27.5275,27.5457,209000.0
2013-07-19 15:10:00,30.19,30.2,30.16,30.19,387500.0,27.5457,27.5548,27.5183,27.5457,387500.0
2013-07-19 15:20:00,30.19,30.25,30.17,30.2,274400.0,27.5457,27.6004,27.5275,27.5548,274400.0
2013-07-19 15:30:00,30.19,30.26,30.17,30.21,941700.0,27.5457,27.6096,27.5275,27.564,941700.0
2013-07-19 15:40:00,30.21,30.28,30.21,30.26,364200.0,27.564,27.6278,27.564,27.6096,364200.0
2013-07-19 15:50:00,30.26,30.31,30.23,30.25,573100.0,27.6096,27.6552,27.5822,27.6004,573100.0
2013-07-22 09:30:00,30.36,30.59,30.34,30.43,180700.0,27.7008,27.9107,27.6826,27.7647,180700.0
2013-07-22 09:40:00,30.43,30.44,30.27,30.39,143900.0,27.7647,27.7738,27.6187,27.7282,143900.0
2013-07-22 09:50:00,30.36,30.42,30.36,30.4,69300.0,27.7008,27.7556,27.7008,27.7373,69300.0
2013-07-22 10:00:00,30.41,30.41,30.29,30.3,104000.0,27.7464,27.7464,27.6369,27.6461,104000.0
2013-07-22 10:10:00,30.3,30.38,30.25,30.26,69800.0,27.6461,27.7191,27.6004,27.6096,69800.0
2013-07-22 10:20:00,30.27,30.28,30.21,30.27,169800.0,27.6187,27.6278,27.564,27.6187,169800.0
2013-07-22 10:30:00,30.28,30.28,30.22,30.27,103800.0,27.6278,27.6278,27.5731,27.6187,103800.0
2013-07-22 10:40:00,30.26,30.29,30.23,30.25,153200.0,27.6096,27.6369,27.5822,27.6004,153200.0
2013-07-22 10:50:00,30.25,30.27,30.19,30.23,98800.0,27.6004,27.6187,27.5457,27.5822,98800.0
2013-07-22 11:00:00,30.22,30.37,30.21,30.37,47700.0,27.5731,27.7099,27.564,27.7099,47700.0
2013-07-22 11:10:00,30.37,30.44,30.35,30.36,60200.0,27.7099,27.7738,27.6917,27.7008,60200.0
2013-07-22 11:20:00,30.35,30.35,30.27,30.35,50800.0,27.6917,27.6917,27.6187,27.6917,50800.0
2013-07-22 11:30:00,30.35,30.37,30.29,30.35,58300.0,27.6917,27.7099,27.6369,27.6917,58300.0
2013-07-22 11:40:00,30.35,30.42,30.32,30.39,56000.0,27.6917,27.7556,27.6643,27.7282,56000.0
2013-07-22 11:50:00,30.39,30.4,30.34,30.39,176900.0,27.7282,27.7373,27.6826,27.7282,176900.0
2013-07-22 12:00:00,30.4,30.4,30.33,30.34,41700.0,27.7373,27.7373,27.6734,27.6826,41700.0
2013-07-22 12:10:00,30.34,30.43,30.33,30.43,71300.0,27.6826,27.7647,27.6734,27.7647,71300.0
2013-07-22 12:20:00,30.43,30.46,30.37,30.38,39600.0,27.7647,27.7921,27.7099,27.7191,39600.0
2013-07-22 12:30:00,30.38,30.41,30.33,30.35,80100.0,27.7191,27.7464,27.6734,27.6917,80100.0
2013-07-22 12:40:00,30.34,30.37,30.34,30.36,50100.0,27.6826,27.7099,27.6826,27.7008,50100.0
2013-07-22 12:50:00,30.36,30.36,30.3,30.32,39400.0,27.7008,27.7008,27.6461,27.6643,39400.0
2013-07-22 13:00:00,30.31,30.32,30.31,30.32,26100.0,27.6552,27.6643,27.6552,27.6643,26100.0
2013-07-22 13:10:00,30.32,30.32,30.24,30.29,61000.0,27.6643,27.6643,27.5913,27.6369,61000.0
2013-07-22 13:20:00,30.28,30.31,30.26,30.28,45700.0,27.6278,27.6552,27.6096,27.6278,45700.0
2013-07-22 13:30:00,30.3,30.37,30.29,30.31,55100.0,27.6461,27.7099,27.6369,27.6552,55100.0
2013-07-22 13:40:00,30.32,30.32,30.25,30.25,59700.0,27.6643,27.6643,27.6004,27.6004,59700.0
2013-07-22 13:50:00,30.27,30.28,30.21,30.23,111400.0,27.6187,27.6278,27.564,27.5822,111400.0
2013-07-22 14:00:00,30.22,30.27,30.22,30.25,51500.0,27.5731,27.6187,27.5731,27.6004,51500.0
2013-07-22 14:10:00,30.25,30.26,30.25,30.25,49800.0,27.6004,27.6096,27.6004,27.6004,49800.0
2013-07-22 14:20:00,30.25,30.27,30.25,30.27,42600.0,27.6004,27.6187,27.6004,27.6187,42600.0
2013-07-22 14:30:00,30.27,30.27,30.17,30.18,151600.0,27.6187,27.6187,27.5275,27.5366,151600.0
2013-07-22 14:40:00,30.18,30.2,30.17,30.18,68100.0,27.5366,27.5548,27.5275,27.5366,68100.0
2013-07-22 14:50:00,30.17,30.21,30.17,30.21,113500.0,27.5275,27.564,27.5275,27.564,113500.0
2013-07-22 15:00:00,30.21,30.26,30.16,30.26,144400.0,27.564,27.6096,27.5183,27.6096,144400.0
2013-07-22 15:10:00,30.26,30.41,30.24,30.4,104600.0,27.6096,27.7464,27.5913,27.7373,104600.0
2013-07-22 15:20:00,30.39,30.4,30.33,30.39,230800.0,27.7282,27.7373,27.6734,27.7282,230800.0
2013-07-22 15:30:00,30.4,30.41,30.28,30.29,291500.0,27.7373,27.7464,27.6278,27.6369,291500.0
2013-07-22 15:40:00,30.29,30.33,30.24,30.31,190000.0,27.6369,27.6734,27.5913,27.6552,190000.0
2013-07-22 15:50:00,30.32,30.32,30.21,30.28,447800.0,27.6643,27.6643,27.564,27.6278,447800.0
2013-07-23 09:30:00,30.41,30.44,30.15,30.2,83500.0,27.7464,27.7738,27.5092,27.5548,83500.0
2013-07-23 09:40:00,30.2,30.25,30.15,30.17,51600.0,27.5548,27.6004,27.5092,27.5275,51600.0
2013-07-23 09:50:00,30.17,30.18,29.99,30.0,159100.0,27.5275,27.5366,27.3632,27.3723,159100.0
2013-07-23 10:00:00,29.99,30.01,29.78,29.82,241800.0,27.3632,27.3815,27.1716,27.2081,241800.0
2013-07-23 10:10:00,29.81,30.03,29.76,30.03,610700.0,27.199,27.3997,27.1534,27.3997,610700.0
2013-07-23 10:20:00,30.02,30.08,29.99,30.0,336000.0,27.3906,27.4453,27.3632,27.3723,336000.0
2013-07-23 10:30:00,30.01,30.02,29.97,30.01,169100.0,27.3815,27.3906,27.345,27.3815,169100.0
2013-07-23 10:40:00,30.01,30.04,29.97,30.01,221100.0,27.3815,27.4088,27.345,27.3815,221100.0
2013-07-23 10:50:00,30.01,30.08,30.0,30.08,108700.0,27.3815,27.4453,27.3723,27.4453,108700.0
2013-07-23 11:00:00,30.09,30.1,30.07,30.07,63500.0,27.4545,27.4636,27.4362,27.4362,63500.0
2013-07-23 11:10:00,30.08,30.1,30.07,30.09,85500.0,27.4453,27.4636,27.4362,27.4545,85500.0
2013-07-23 11:20:00,30.08,30.09,30.0,30.02,171400.0,27.4453,27.4545,27.3723,27.3906,171400.0
2013-07-23 11:30:00,30.02,30.03,29.96,29.98,52300.0,27.3906,27.3997,27.3358,27.3541,52300.0
2013-07-23 11:40:00,29.98,30.02,29.97,29.97,66600.0,27.3541,27.3906,27.345,27.345,66600.0
2013-07-23 11:50:00,29.97,29.98,29.91,29.91,44700.0,27.345,27.3541,27.2902,27.2902,44700.0
2013-07-23 12:00:00,29.91,29.94,29.89,29.93,49500.0,27.2902,27.3176,27.272,27.3085,49500.0
2013-07-23 12:10:00,29.93,29.99,29.93,29.94,55800.0,27.3085,27.3632,27.3085,27.3176,55800.0
2013-07-23 12:20:00,29.94,29.94,29.87,29.89,58200.0,27.3176,27.3176,27.2537,27.272,58200.0
2013-07-23 12:30:00,29.89,29.93,29.86,29.88,65000.0,27.272,27.3085,27.2446,27.2629,65000.0
2013-07-23 12:40:00,29.89,29.94,29.89,29.93,65700.0,27.272,27.3176,27.272,27.3085,65700.0
2013-07-23 12:50:00,29.92,29.94,29.9,29.91,71900.0,27.2994,27.3176,27.2811,27.2902,71900.0
2013-07-23 13:00:00,29.91,29.95,29.87,29.87,58800.0,27.2902,27.3267,27.2537,27.2537,58800.0
2013-07-23 13:10:00,29.87,29.95,29.83,29.95,86800.0,27.2537,27.3267,27.2172,27.3267,86800.0
2013-07-23 13:20:00,29.95,30.0,29.95,30.0,48700.0,27.3267,27.3723,27.3267,27.3723,48700.0
2013-07-23 13:30:00,29.99,30.0,29.93,29.95,72900.0,27.3632,27.3723,27.3085,27.3267,72900.0
2013-07-23 13:40:00,29.95,30.0,29.93,29.98,48900.0,27.3267,27.3723,27.3085,27.3541,48900.0
2013-07-23 13:50:00,29.98,30.04,29.95,30.02,79900.0,27.3541,27.4088,27.3267,27.3906,79900.0
2013-07-23 14:00:00,30.02,30.04,29.99,30.04,73600.0,27.3906,27.4088,27.3632,27.4088,73600.0
2013-07-23 14:10:00,30.03,30.04,30.02,30.02,46300.0,27.3997,27.4088,27.3906,27.3906,46300.0
2013-07-23 14:20:00,30.02,30.03,29.98,29.99,86100.0,27.3906,27.3997,27.3541,27.3632,86100.0
2013-07-23 14:30:00,29.99,30.02,29.96,29.97,81500.0,27.3632,27.3906,27.3358,27.345,81500.0
2013-07-23 14:40:00,29.97,30.01,29.97,30.0,60000.0,27.345,27.3815,27.345,27.3723,60000.0
2013-07-23 14:50:00,29.99,30.0,29.95,29.99,109100.0,27.3632,27.3723,27.3267,27.3632,109100.0
2013-07-23 15:00:00,30.0,30.05,29.99,30.05,49400.0,27.3723,27.418,27.3632,27.418,49400.0
2013-07-23 15:10:00,30.05,30.14,30.04,30.14,82500.0,27.418,27.5001,27.4088,27.5001,82500.0
2013-07-23 15:20:00,30.14,30.21,30.13,30.17,188500.0,27.5001,27.564,27.491,27.5275,188500.0
2013-07-23 15:30:00,30.17,30.17,30.05,30.05,148100.0,27.5275,27.5275,27.418,27.418,148100.0
2013-07-23 15:40:00,30.05,30.14,30.05,30.1,330300.0,27.418,27.5001,27.418,27.4636,330300.0
2013-07-23 15:50:00,30.1,30.1,30.02,30.07,338700.0,27.4636,27.4636,27.3906,27.4362,338700.0
2013-07-24 09:30:00,30.13,30.16,30.01,30.02,182000.0,27.491,27.5183,27.3815,27.3906,182000.0
2013-07-24 09:40:00,30.04,30.15,30.03,30.11,180100.0,27.4088,27.5092,27.3997,27.4727,180100.0
2013-07-24 09:50:00,30.1,30.21,30.1,30.21,41600.0,27.4636,27.564,27.4636,27.564,41600.0
2013-07-24 10:00:00,30.19,30.2,30.06,30.08,61300.0,27.5457,27.5548,27.4271,27.4453,61300.0
2013-07-24 10:10:00,30.09,30.27,30.09,30.24,109900.0,27.4545,27.6187,27.4545,27.5913,109900.0
2013-07-24 10:20:00,30.24,30.32,30.24,30.25,142000.0,27.5913,27.6643,27.5913,27.6004,142000.0
2013-07-24 10:30:00,30.25,30.3,30.24,30.28,60900.0,27.6004,27.6461,27.5913,27.6278,60900.0
2013-07-24 10:40:00,30.28,30.41,30.27,30.39,97500.0,27.6278,27.7464,27.6187,27.7282,97500.0
2013-07-24 10:50:00,30.39,30.44,30.39,30.4,98500.0,27.7282,27.7738,27.7282,27.7373,98500.0
2013-07-24 11:00:00,30.4,30.55,30.4,30.5,245600.0,27.7373,27.8742,27.7373,27.8286,245600.0
2013-07-24 11:10:00,30.49,30.55,30.4,30.4,109400.0,27.8194,27.8742,27.7373,27.7373,109400.0
2013-07-24 11:20:00,30.4,30.42,30.38,30.4,226300.0,27.7373,27.7556,27.7191,27.7373,226300.0
2013-07-24 11:30:00,30.4,30.42,30.3,30.32,99800.0,27.7373,27.7556,27.6461,27.6643,99800.0
2013-07-24 11:40:00,30.32,30.33,30.27,30.3,49500.0,27.6643,27.6734,27.6187,27.6461,49500.0
2013-07-24 11:50:00,30.3,30.39,30.3,30.3,107600.0,27.6461,27.7282,27.6461,27.6461,107600.0
2013-07-24 12:00:00,30.3,30.34,30.29,30.29,67700.0,27.6461,27.6826,27.6369,27.6369,67700.0
2013-07-24 12:10:00,30.28,30.28,30.14,30.16,60000.0,27.6278,27.6278,27.5001,27.5183,60000.0
2013-07-24 12:20:00,30.16,30.26,30.15,30.26,37900.0,27.5183,27.6096,27.5092,27.6096,37900.0
2013-07-24 12:30:00,30.26,30.29,30.23,30.26,73200.0,27.6096,27.6369,27.5822,27.6096,73200.0
2013-07-24 12:40:00,30.25,30.3,30.23,30.23,32100.0,27.6004,27.6461,27.5822,27.5822,32100.0
2013-07-24 12:50:00,30.23,30.23,30.15,30.15,17700.0,27.5822,27.5822,27.5092,27.5092,17700.0
2013-07-24 13:00:00,30.17,30.26,30.17,30.26,31800.0,27.5275,27.6096,27.5275,27.6096,31800.0
2013-07-24 13:10:00,30.26,30.29,30.23,30.29,52400.0,27.6096,27.6369,27.5822,27.6369,52400.0
2013-07-24 13:20:00,30.29,30.29,30.11,30.14,233700.0,27.6369,27.6369,27.4727,27.5001,233700.0
2013-07-24 13:30:00,30.14,30.14,30.04,30.09,77000.0,27.5001,27.5001,27.4088,27.4545,77000.0
2013-07-24 13:40:00,30.09,30.09,29.99,30.03,144400.0,27.4545,27.4545,27.3632,27.3997,144400.0
2013-07-24 13:50:00,30.04,30.04,29.97,30.02,48500.0,27.4088,27.4088,27.345,27.3906,48500.0
2013-07-24 14:00:00,30.02,30.05,29.98,30.04,62300.0,27.3906,27.418,27.3541,27.4088,62300.0
2013-07-24 14:10:00,30.03,30.1,30.02,30.06,87000.0,27.3997,27.4636,27.3906,27.4271,87000.0
2013-07-24 14:20:00,30.07,30.1,30.0,30.0,100000.0,27.4362,27.4636,27.3723,27.3723,100000.0
2013-07-24 14:30:00,30.01,30.03,29.93,29.96,62400.0,27.3815,27.3997,27.3085,27.3358,62400.0
2013-07-24 14:40:00,29.97,29.97,29.88,29.88,106700.0,27.345,27.345,27.2629,27.2629,106700.0
2013-07-24 14:50:00,29.89,29.93,29.86,29.88,98300.0,27.272,27.3085,27.2446,27.2629,98300.0
2013-07-24 15:00:00,29.89,29.92,29.83,29.87,131400.0,27.272,27.2994,27.2172,27.2537,131400.0
2013-07-24 15:10:00,29.87,29.87,29.76,29.77,162400.0,27.2537,27.2537,27.1534,27.1625,162400.0
2013-07-24 15:20:00,29.77,29.81,29.72,29.72,159800.0,27.1625,27.199,27.1169,27.1169,159800.0
2013-07-24 15:30:00,29.72,29.82,29.66,29.8,238000.0,27.1169,27.2081,27.0621,27.1899,238000.0
2013-07-24 15:40:00,29.8,29.9,29.77,29.83,218600.0,27.1899,27.2811,27.1625,27.2172,218600.0
2013-07-24 15:50:00,29.83,29.91,29.77,29.9,416500.0,27.2172,27.2902,27.1625,27.2811,416500.0
2013-07-25 09:30:00,29.88,30.04,29.85,30.01,74400.0,27.2629,27.4088,27.2355,27.3815,74400.0
2013-07-25 09:40:00,30.0,30.02,29.95,30.01,103100.0,27.3723,27.3906,27.3267,27.3815,103100.0
2013-07-25 09:50:00,29.99,30.05,29.97,29.97,34300.0,27.3632,27.418,27.345,27.345,34300.0
2013-07-25 10:00:00,29.96,30.15,29.96,30.13,55900.0,27.3358,27.5092,27.3358,27.491,55900.0
2013-07-25 10:10:00,30.13,30.13,29.97,30.04,49900.0,27.491,27.491,27.345,27.4088,49900.0
2013-07-25 10:20:00,30.03,30.03,29.87,29.94,76200.0,27.3997,27.3997,27.2537,27.3176,76200.0
2013-07-25 10:30:00,29.95,29.95,29.78,29.8,69800.0,27.3267,27.3267,27.1716,27.1899,69800.0
2013-07-25 10:40:00,29.79,29.79,29.71,29.78,63500.0,27.1807,27.1807,27.1077,27.1716,63500.0
2013-07-25 10:50:00,29.79,29.89,29.75,29.88,77800.0,27.1807,27.272,27.1442,27.2629,77800.0
2013-07-25 11:00:00,29.89,29.93,29.84,29.93,73800.0,27.272,27.3085,27.2264,27.3085,73800.0
2013-07-25 11:10:00,29.93,29.98,29.88,29.88,65700.0,27.3085,27.3541,27.2629,27.2629,65700.0
2013-07-25 11:20:00,29.87,29.91,29.84,29.9,51800.0,27.2537,27.2902,27.2264,27.2811,51800.0
2013-07-25 11:30:00,29.9,29.97,29.9,29.97,63000.0,27.2811,27.345,27.2811,27.345,63000.0
2013-07-25 11:40:00,29.97,30.12,29.96,30.11,101200.0,27.345,27.4818,27.3358,27.4727,101200.0
2013-07-25 11:50:00,30.12,30.12,30.03,30.11,208000.0,27.4818,27.4818,27.3997,27.4727,208000.0
2013-07-25 12:00:00,30.11,30.17,30.1,30.17,79700.0,27.4727,27.5275,27.4636,27.5275,79700.0
2013-07-25 12:10:00,30.17,30.3,30.16,30.28,82000.0,27.5275,27.6461,27.5183,27.6278,82000.0
2013-07-25 12:20:00,30.28,30.3,30.24,30.28,85400.0,27.6278,27.6461,27.5913,27.6278,85400.0
2013-07-25 12:30:00,30.28,30.35,30.25,30.3,56200.0,27.6278,27.6917,27.6004,27.6461,56200.0
2013-07-25 12:40:00,30.3,30.36,30.28,30.33,105900.0,27.6461,27.7008,27.6278,27.6734,105900.0
2013-07-25 12:50:00,30.32,30.36,30.3,30.3,94700.0,27.6643,27.7008,27.6461,27.6461,94700.0
2013-07-25 13:00:00,30.31,30.33,30.28,30.28,77000.0,27.6552,27.6734,27.6278,27.6278,77000.0
2013-07-25 13:10:00,30.27,30.3,30.26,30.3,54100.0,27.6187,27.6461,27.6096,27.6461,54100.0
2013-07-25 13:20:00,30.29,30.36,30.29,30.35,47200.0,27.6369,27.7008,27.6369,27.6917,47200.0
2013-07-25 13:30:00,30.35,30.38,30.32,30.37,75000.0,27.6917,27.7191,27.6643,27.7099,75000.0
2013-07-25 13:40:00,30.37,30.41,30.37,30.4,40700.0,27.7099,27.7464,27.7099,27.7373,40700.0
2013-07-25 13:50:00,30.4,30.41,30.35,30.39,223500.0,27.7373,27.7464,27.6917,27.7282,223500.0
2013-07-25 14:00:00,30.38,30.41,30.35,30.39,69800.0,27.7191,27.7464,27.6917,27.7282,69800.0
2013-07-25 14:10:00,30.4,30.43,30.37,30.39,109800.0,27.7373,27.7647,27.7099,27.7282,109800.0
2013-07-25 14:20:00,30.4,30.41,30.37,30.38,66500.0,27.7373,27.7464,27.7099,27.7191,66500.0
2013-07-25 14:30:00,30.38,30.42,30.38,30.41,82800.0,27.7191,27.7556,27.7191,27.7464,82800.0
2013-07-25 14:40:00,30.41,30.47,30.4,30.46,52300.0,27.7464,27.8012,27.7373,27.7921,52300.0
2013-07-25 14:50:00,30.45,30.46,30.4,30.4,59000.0,27.7829,27.7921,27.7373,27.7373,59000.0
2013-07-25 15:00:00,30.4,30.49,30.4,30.48,81500.0,27.7373,27.8194,27.7373,27.8103,81500.0
2013-07-25 15:10:00,30.48,30.51,30.43,30.44,81600.0,27.8103,27.8377,27.7647,27.7738,81600.0
2013-07-25 15:20:00,30.43,30.46,30.4,30.46,93000.0,27.7647,27.7921,27.7373,27.7921,93000.0
2013-07-25 15:30:00,30.46,30.48,30.44,30.47,143100.0,27.7921,27.8103,27.7738,27.8012,143100.0
2013-07-25 15:40:00,30.47,30.48,30.43,30.46,245400.0,27.8012,27.8103,27.7647,27.7921,245400.0
2013-07-25 15:50:00,30.45,30.55,30.45,30.53,471500.0,27.7829,27.8742,27.7829,27.8559,471500.0
2013-07-26 09:30:00,30.45,30.48,30.24,30.42,106300.0,27.7829,27.8103,27.5913,27.7556,106300.0
2013-07-26 09:40:00,30.43,30.51,30.36,30.51,112300.0,27.7647,27.8377,27.7008,27.8377,112300.0
2013-07-26 09:50:00,30.52,30.53,30.42,30.45,147600.0,27.8468,27.8559,27.7556,27.7829,147600.0
2013-07-26 10:00:00,30.45,30.46,30.35,30.39,94000.0,27.7829,27.7921,27.6917,27.7282,94000.0
2013-07-26 10:10:00,30.39,30.41,30.34,30.4,136000.0,27.7282,27.7464,27.6826,27.7373,136000.0
2013-07-26 10:20:00,30.4,30.4,30.26,30.26,134700.0,27.7373,27.7373,27.6096,27.6096,134700.0
2013-07-26 10:30:00,30.28,30.28,30.15,30.17,132500.0,27.6278,27.6278,27.5092,27.5275,132500.0
2013-07-26 10:40:00,30.16,30.18,30.05,30.06,116700.0,27.5183,27.5366,27.418,27.4271,116700.0
2013-07-26 10:50:00,30.05,30.06,30.0,30.03,128700.0,27.418,27.4271,27.3723,27.3997,128700.0
2013-07-26 11:00:00,30.03,30.14,30.02,30.12,93700.0,27.3997,27.5001,27.3906,27.4818,93700.0
2013-07-26 11:10:00,30.13,30.13,30.05,30.1,92800.0,27.491,27.491,27.418,27.4636,92800.0
2013-07-26 11:20:00,30.11,30.13,30.08,30.13,77300.0,27.4727,27.491,27.4453,27.491,77300.0
2013-07-26 11:30:00,30.13,30.17,30.11,30.12,64300.0,27.491,27.5275,27.4727,27.4818,64300.0
2013-07-26 11:40:00,30.13,30.22,30.12,30.16,62500.0,27.491,27.5731,27.4818,27.5183,62500.0
2013-07-26 11:50:00,30.15,30.16,30.12,30.16,42600.0,27.5092,27.5183,27.4818,27.5183,42600.0
2013-07-26 12:00:00,30.16,30.19,30.12,30.19,42300.0,27.5183,27.5457,27.4818,27.5457,42300.0
2013-07-26 12:10:00,30.19,30.23,30.17,30.2,72900.0,27.5457,27.5822,27.5275,27.5548,72900.0
2013-07-26 12:20:00,30.19,30.22,30.16,30.21,50200.0,27.5457,27.5731,27.5183,27.564,50200.0
2013-07-26 12:30:00,30.21,30.27,30.2,30.27,61500.0,27.564,27.6187,27.5548,27.6187,61500.0
2013-07-26 12:40:00,30.27,30.27,30.21,30.26,48800.0,27.6187,27.6187,27.564,27.6096,48800.0
2013-07-26 12:50:00,30.26,30.28,30.19,30.19,49900.0,27.6096,27.6278,27.5457,27.5457,49900.0
2013-07-26 13:00:00,30.18,30.21,30.17,30.19,45300.0,27.5366,27.564,27.5275,27.5457,45300.0
2013-07-26 13:10:00,30.2,30.24,30.2,30.22,52300.0,27.5548,27.5913,27.5548,27.5731,52300.0
2013-07-26 13:20:00,30.21,30.27,30.21,30.23,58300.0,27.564,27.6187,27.564,27.5822,58300.0
2013-07-26 13:30:00,30.23,30.26,30.23,30.25,25700.0,27.5822,27.6096,27.5822,27.6004,25700.0
2013-07-26 13:40:00,30.25,30.26,30.23,30.24,46300.0,27.6004,27.6096,27.5822,27.5913,46300.0
2013-07-26 13:50:00,30.25,30.27,30.22,30.23,72800.0,27.6004,27.6187,27.5731,27.5822,72800.0
2013-07-26 14:00:00,30.23,30.23,30.22,30.23,24500.0,27.5822,27.5822,27.5731,27.5822,24500.0
2013-07-26 14:10:00,30.23,30.26,30.14,30.15,364600.0,27.5822,27.6096,27.5001,27.5092,364600.0
2013-07-26 14:20:00,30.15,30.18,30.12,30.13,150800.0,27.5092,27.5366,27.4818,27.491,150800.0
2013-07-26 14:30:00,30.13,30.17,30.12,30.16,131100.0,27.491,27.5275,27.4818,27.5183,131100.0
2013-07-26 14:40:00,30.15,30.16,30.13,30.15,75900.0,27.5092,27.5183,27.491,27.5092,75900.0
2013-07-26 14:50:00,30.15,30.21,30.15,30.2,48100.0,27.5092,27.564,27.5092,27.5548,48100.0
2013-07-26 15:00:00,30.21,30.3,30.2,30.3,55400.0,27.564,27.6461,27.5548,27.6461,55400.0
2013-07-26 15:10:00,30.3,30.3,30.25,30.27,68900.0,27.6461,27.6461,27.6004,27.6187,68900.0
2013-07-26 15:20:00,30.26,30.28,30.24,30.24,52700.0,27.6096,27.6278,27.5913,27.5913,52700.0
2013-07-26 15:30:00,30.24,30.34,30.24,30.34,122600.0,27.5913,27.6826,27.5913,27.6826,122600.0
2013-07-26 15:40:00,30.34,30.52,30.34,30.43,224800.0,27.6826,27.8468,27.6826,27.7647,224800.0
2013-07-26 15:50:00,30.43,30.46,30.4,30.42,430700.0,27.7647,27.7921,27.7373,27.7556,430700.0
2013-07-29 09:30:00,30.27,30.53,30.22,30.38,47300.0,27.6187,27.8559,27.5731,27.7191,47300.0
2013-07-29 09:40:00,30.38,30.53,30.37,30.53,44100.0,27.7191,27.8559,27.7099,27.8559,44100.0
2013-07-29 09:50:00,30.5,30.54,30.37,30.41,100600.0,27.8286,27.865,27.7099,27.7464,100600.0
2013-07-29 10:00:00,30.41,30.43,30.33,30.33,45100.0,27.7464,27.7647,27.6734,27.6734,45100.0
2013-07-29 10:10:00,30.33,30.33,30.19,30.28,67400.0,27.6734,27.6734,27.5457,27.6278,67400.0
2013-07-29 10:20:00,30.28,30.29,30.17,30.17,48000.0,27.6278,27.6369,27.5275,27.5275,48000.0
2013-07-29 10:30:00,30.17,30.19,30.11,30.11,39400.0,27.5275,27.5457,27.4727,27.4727,39400.0
2013-07-29 10:40:00,30.11,30.14,30.1,30.12,42000.0,27.4727,27.5001,27.4636,27.4818,42000.0
2013-07-29 10:50:00,30.12,30.14,30.1,30.12,44700.0,27.4818,27.5001,27.4636,27.4818,44700.0
2013-07-29 11:00:00,30.12,30.12,30.04,30.06,83500.0,27.4818,27.4818,27.4088,27.4271,83500.0
2013-07-29 11:10:00,30.05,30.07,29.98,30.06,188300.0,27.418,27.4362,27.3541,27.4271,188300.0
2013-07-29 11:20:00,30.06,30.1,30.03,30.06,62500.0,27.4271,27.4636,27.3997,27.4271,62500.0
2013-07-29 11:30:00,30.07,30.11,30.07,30.08,28000.0,27.4362,27.4727,27.4362,27.4453,28000.0
2013-07-29 11:40:00,30.08,30.08,30.04,30.05,32900.0,27.4453,27.4453,27.4088,27.418,32900.0
2013-07-29 11:50:00,30.05,30.06,30.04,30.04,27000.0,27.418,27.4271,27.4088,27.4088,27000.0
2013-07-29 12:00:00,30.04,30.09,30.04,30.07,31100.0,27.4088,27.4545,27.4088,27.4362,31100.0
2013-07-29 12:10:00,30.08,30.08,30.04,30.05,33400.0,27.4453,27.4453,27.4088,27.418,33400.0
2013-07-29 12:20:00,30.04,30.06,30.02,30.04,43100.0,27.4088,27.4271,27.3906,27.4088,43100.0
2013-07-29 12:30:00,30.04,30.06,30.01,30.02,32700.0,27.4088,27.4271,27.3815,27.3906,32700.0
2013-07-29 12:40:00,30.01,30.03,30.0,30.01,27800.0,27.3815,27.3997,27.3723,27.3815,27800.0
2013-07-29 12:50:00,30.02,30.03,29.98,29.99,40700.0,27.3906,27.3997,27.3541,27.3632,40700.0
2013-07-29 13:00:00,29.98,30.03,29.98,30.02,40800.0,27.3541,27.3997,27.3541,27.3906,40800.0
2013-07-29 13:10:00,30.01,30.02,29.99,30.02,27000.0,27.3815,27.3906,27.3632,27.3906,27000.0
2013-07-29 13:20:00,30.02,30.04,29.99,30.02,69600.0,27.3906,27.4088,27.3632,27.3906,69600.0
2013-07-29 13:30:00,30.02,30.03,30.0,30.01,49600.0,27.3906,27.3997,27.3723,27.3815,49600.0
2013-07-29 13:40:00,30.01,30.03,29.99,30.0,45800.0,27.3815,27.3997,27.3632,27.3723,45800.0
2013-07-29 13:50:00,30.01,30.04,30.0,30.02,54300.0,27.3815,27.4088,27.3723,27.3906,54300.0
2013-07-29 14:00:00,30.03,30.06,30.02,30.05,26000.0,27.3997,27.4271,27.3906,27.418,26000.0
2013-07-29 14:10:00,30.05,30.1,30.05,30.07,72600.0,27.418,27.4636,27.418,27.4362,72600.0
2013-07-29 14:20:00,30.07,30.08,30.05,30.06,49600.0,27.4362,27.4453,27.418,27.4271,49600.0
2013-07-29 14:30:00,30.07,30.09,30.05,30.05,48400.0,27.4362,27.4545,27.418,27.418,48400.0
2013-07-29 14:40:00,30.05,30.1,30.05,30.09,65500.0,27.418,27.4636,27.418,27.4545,65500.0
2013-07-29 14:50:00,30.1,30.14,30.08,30.13,73300.0,27.4636,27.5001,27.4453,27.491,73300.0
2013-07-29 15:00:00,30.13,30.14,30.09,30.11,76700.0,27.491,27.5001,27.4545,27.4727,76700.0
2013-07-29 15:10:00,30.12,30.16,30.11,30.15,115400.0,27.4818,27.5183,27.4727,27.5092,115400.0
2013-07-29 15:20:00,30.16,30.19,30.1,30.19,81100.0,27.5183,27.5457,27.4636,27.5457,81100.0
2013-07-29 15:30:00,30.18,30.19,30.11,30.12,118600.0,27.5366,27.5457,27.4727,27.4818,118600.0
2013-07-29 15:40:00,30.12,30.16,30.09,30.1,181900.0,27.4818,27.5183,27.4545,27.4636,181900.0
2013-07-29 15:50:00,30.1,30.13,30.07,30.1,234200.0,27.4636,27.491,27.4362,27.4636,234200.0
2013-07-30 09:30:00,30.15,30.32,30.15,30.16,66500.0,27.5687,27.7242,27.5687,27.5779,66500.0
2013-07-30 09:40:00,30.17,30.24,30.07,30.16,86900.0,27.587,27.651,27.4956,27.5779,86900.0
2013-07-30 09:50:00,30.15,30.32,30.15,30.28,199700.0,27.5687,27.7242,27.5687,27.6876,199700.0
2013-07-30 10:00:00,30.28,30.3,30.17,30.18,75200.0,27.6876,27.7059,27.587,27.5962,75200.0
2013-07-30 10:10:00,30.19,30.26,30.19,30.26,105000.0,27.6053,27.6693,27.6053,27.6693,105000.0
2013-07-30 10:20:00,30.26,30.32,30.23,30.32,131000.0,27.6693,27.7242,27.6419,27.7242,131000.0
2013-07-30 10:30:00,30.32,30.32,30.27,30.28,99100.0,27.7242,27.7242,27.6785,27.6876,99100.0
2013-07-30 10:40:00,30.28,30.3,30.24,30.28,115900.0,27.6876,27.7059,27.651,27.6876,115900.0
2013-07-30 10:50:00,30.28,30.29,30.11,30.16,153000.0,27.6876,27.6967,27.5322,27.5779,153000.0
2013-07-30 11:00:00,30.15,30.19,30.13,30.19,66700.0,27.5687,27.6053,27.5504,27.6053,66700.0
2013-07-30 11:10:00,30.18,30.26,30.18,30.19,113400.0,27.5962,27.6693,27.5962,27.6053,113400.0
2013-07-30 11:20:00,30.19,30.19,30.15,30.16,43500.0,27.6053,27.6053,27.5687,27.5779,43500.0
2013-07-30 11:30:00,30.16,30.16,30.12,30.13,47900.0,27.5779,27.5779,27.5413,27.5504,47900.0
2013-07-30 11:40:00,30.14,30.2,30.13,30.2,60200.0,27.5596,27.6145,27.5504,27.6145,60200.0
2013-07-30 11:50:00,30.2,30.2,30.13,30.14,51800.0,27.6145,27.6145,27.5504,27.5596,51800.0
2013-07-30 12:00:00,30.13,30.14,30.08,30.08,67200.0,27.5504,27.5596,27.5047,27.5047,67200.0
2013-07-30 12:10:00,30.09,30.09,30.0,30.0,62000.0,27.5139,27.5139,27.4316,27.4316,62000.0
2013-07-30 12:20:00,30.01,30.04,29.99,30.04,50900.0,27.4407,27.4681,27.4224,27.4681,50900.0
2013-07-30 12:30:00,30.05,30.06,29.98,30.04,50200.0,27.4773,27.4864,27.4133,27.4681,50200.0
2013-07-30 12:40:00,30.03,30.05,29.99,30.05,60700.0,27.459,27.4773,27.4224,27.4773,60700.0
2013-07-30 12:50:00,30.04,30.14,30.01,30.14,61100.0,27.4681,27.5596,27.4407,27.5596,61100.0
2013-07-30 13:00:00,30.14,30.2,30.14,30.18,107100.0,27.5596,27.6145,27.5596,27.5962,107100.0
2013-07-30 13:10:00,30.18,30.2,29.89,30.03,367100.0,27.5962,27.6145,27.331,27.459,367100.0
2013-07-30 13:20:00,30.04,30.07,30.0,30.05,112200.0,27.4681,27.4956,27.4316,27.4773,112200.0
2013-07-30 13:30:00,30.04,30.05,29.96,29.97,81100.0,27.4681,27.4773,27.395,27.4041,81100.0
2013-07-30 13:40:00,29.97,30.0,29.95,29.98,56700.0,27.4041,27.4316,27.3859,27.4133,56700.0
2013-07-30 13:50:00,29.99,30.07,29.98,30.03,71200.0,27.4224,27.4956,27.4133,27.459,71200.0
2013-07-30 14:00:00,30.04,30.05,29.92,30.01,162300.0,27.4681,27.4773,27.3584,27.4407,162300.0
2013-07-30 14:10:00,30.0,30.05,29.98,29.99,74400.0,27.4316,27.4773,27.4133,27.4224,74400.0
2013-07-30 14:20:00,30.0,30.0,29.95,29.96,67400.0,27.4316,27.4316,27.3859,27.395,67400.0
2013-07-30 14:30:00,29.96,29.98,29.94,29.94,56200.0,27.395,27.4133,27.3767,27.3767,56200.0
2013-07-30 14:40:00,29.95,30.07,29.95,30.06,103800.0,27.3859,27.4956,27.3859,27.4864,103800.0
2013-07-30 14:50:00,30.07,30.07,30.0,30.01,96300.0,27.4956,27.4956,27.4316,27.4407,96300.0
2013-07-30 15:00:00,30.01,30.17,30.0,30.15,175500.0,27.4407,27.587,27.4316,27.5687,175500.0
2013-07-30 15:10:00,30.15,30.15,30.0,30.0,153200.0,27.5687,27.5687,27.4316,27.4316,153200.0
2013-07-30 15:20:00,30.0,30.07,30.0,30.02,210800.0,27.4316,27.4956,27.4316,27.4499,210800.0
2013-07-30 15:30:00,30.02,30.05,30.0,30.01,186600.0,27.4499,27.4773,27.4316,27.4407,186600.0
2013-07-30 15:40:00,30.01,30.1,30.01,30.02,182800.0,27.4407,27.523,27.4407,27.4499,182800.0
2013-07-30 15:50:00,30.02,30.08,30.01,30.05,385700.0,27.4499,27.5047,27.4407,27.4773,385700.0
2013-07-31 09:30:00,30.0,30.15,30.0,30.14,51100.0,27.4316,27.5687,27.4316,27.5596,51100.0
2013-07-31 09:40:00,30.12,30.15,30.07,30.11,31600.0,27.5413,27.5687,27.4956,27.5322,31600.0
2013-07-31 09:50:00,30.1,30.14,30.07,30.12,34300.0,27.523,27.5596,27.4956,27.5413,34300.0
2013-07-31 10:00:00,30.12,30.14,30.1,30.12,56200.0,27.5413,27.5596,27.523,27.5413,56200.0
2013-07-31 10:10:00,30.11,30.19,30.07,30.15,51200.0,27.5322,27.6053,27.4956,27.5687,51200.0
2013-07-31 10:20:00,30.15,30.16,30.07,30.13,53100.0,27.5687,27.5779,27.4956,27.5504,53100.0
2013-07-31 10:30:00,30.13,30.15,30.08,30.1,64900.0,27.5504,27.5687,27.5047,27.523,64900.0
2013-07-31 10:40:00,30.11,30.11,30.04,30.06,35000.0,27.5322,27.5322,27.4681,27.4864,35000.0
2013-07-31 10:50:00,30.06,30.07,30.03,30.05,87700.0,27.4864,27.4956,27.459,27.4773,87700.0
2013-07-31 11:00:00,30.06,30.15,30.03,30.11,128300.0,27.4864,27.5687,27.459,27.5322,128300.0
2013-07-31 11:10:00,30.11,30.12,30.09,30.12,45400.0,27.5322,27.5413,27.5139,27.5413,45400.0
2013-07-31 11:20:00,30.12,30.14,30.08,30.09,73200.0,27.5413,27.5596,27.5047,27.5139,73200.0
2013-07-31 11:30:00,30.09,30.09,30.02,30.04,44800.0,27.5139,27.5139,27.4499,27.4681,44800.0
2013-07-31 11:40:00,30.04,30.1,30.03,30.07,57700.0,27.4681,27.523,27.459,27.4956,57700.0
2013-07-31 11:50:00,30.07,30.09,30.03,30.09,56900.0,27.4956,27.5139,27.459,27.5139,56900.0
2013-07-31 12:00:00,30.09,30.11,30.06,30.1,100200.0,27.5139,27.5322,27.4864,27.523,100200.0
2013-07-31 12:10:00,30.11,30.11,30.03,30.08,50700.0,27.5322,27.5322,27.459,27.5047,50700.0
2013-07-31 12:20:00,30.08,30.1,30.04,30.05,35800.0,27.5047,27.523,27.4681,27.4773,35800.0
2013-07-31 12:30:00,30.05,30.09,30.03,30.04,43900.0,27.4773,27.5139,27.459,27.4681,43900.0
2013-07-31 12:40:00,30.04,30.08,30.03,30.06,57200.0,27.4681,27.5047,27.459,27.4864,57200.0
2013-07-31 12:50:00,30.06,30.1,30.05,30.09,42800.0,27.4864,27.523,27.4773,27.5139,42800.0
2013-07-31 13:00:00,30.09,30.09,30.07,30.09,67400.0,27.5139,27.5139,27.4956,27.5139,67400.0
2013-07-31 13:10:00,30.09,30.12,30.08,30.11,204900.0,27.5139,27.5413,27.5047,27.5322,204900.0
2013-07-31 13:20:00,30.11,30.13,30.09,30.1,153900.0,27.5322,27.5504,27.5139,27.523,153900.0
2013-07-31 13:30:00,30.1,30.11,30.05,30.08,88800.0,27.523,27.5322,27.4773,27.5047,88800.0
2013-07-31 13:40:00,30.08,30.08,30.02,30.05,140600.0,27.5047,27.5047,27.4499,27.4773,140600.0
2013-07-31 13:50:00,30.05,30.05,30.02,30.03,63200.0,27.4773,27.4773,27.4499,27.459,63200.0
2013-07-31 14:00:00,30.03,30.13,30.02,30.04,221200.0,27.459,27.5504,27.4499,27.4681,221200.0
2013-07-31 14:10:00,30.04,30.05,29.95,29.96,103700.0,27.4681,27.4773,27.3859,27.395,103700.0
2013-07-31 14:20:00,29.96,30.02,29.95,29.99,93400.0,27.395,27.4499,27.3859,27.4224,93400.0
2013-07-31 14:30:00,29.99,30.02,29.99,30.01,91900.0,27.4224,27.4499,27.4224,27.4407,91900.0
2013-07-31 14:40:00,30.01,30.01,29.95,29.95,140500.0,27.4407,27.4407,27.3859,27.3859,140500.0
2013-07-31 14:50:00,29.96,30.01,29.93,30.0,187500.0,27.395,27.4407,27.3676,27.4316,187500.0
2013-07-31 15:00:00,30.0,30.01,29.96,30.0,196400.0,27.4316,27.4407,27.395,27.4316,196400.0
2013-07-31 15:10:00,29.99,30.02,29.98,30.01,187500.0,27.4224,27.4499,27.4133,27.4407,187500.0
2013-07-31 15:20:00,30.0,30.05,29.99,30.05,166100.0,27.4316,27.4773,27.4224,27.4773,166100.0
2013-07-31 15:30:00,30.05,30.05,29.92,29.95,187100.0,27.4773,27.4773,27.3584,27.3859,187100.0
2013-07-31 15:40:00,29.94,29.95,29.83,29.85,279400.0,27.3767,27.3859,27.2761,27.2944,279400.0
2013-07-31 15:50:00,29.85,29.9,29.8,29.83,856500.0,27.2944,27.3401,27.2487,27.2761,856500.0
2013-08-01 09:30:00,29.97,30.0,29.77,29.77,123900.0,27.4041,27.4316,27.2213,27.2213,123900.0
2013-08-01 09:40:00,29.77,29.81,29.54,29.54,219300.0,27.2213,27.2578,27.011,27.011,219300.0
2013-08-01 09:50:00,29.56,29.72,29.46,29.72,381800.0,27.0292,27.1755,26.9378,27.1755,381800.0
2013-08-01 10:00:00,29.71,29.75,29.64,29.74,975200.0,27.1664,27.203,27.1024,27.1938,975200.0
2013-08-01 10:10:00,29.75,29.89,29.75,29.75,259500.0,27.203,27.331,27.203,27.203,259500.0
2013-08-01 10:20:00,29.75,29.81,29.69,29.75,121400.0,27.203,27.2578,27.1481,27.203,121400.0
2013-08-01 10:30:00,29.75,29.78,29.68,29.75,280100.0,27.203,27.2304,27.139,27.203,280100.0
2013-08-01 10:40:00,29.74,29.79,29.72,29.79,302700.0,27.1938,27.2396,27.1755,27.2396,302700.0
2013-08-01 10:50:00,29.79,29.81,29.74,29.74,135000.0,27.2396,27.2578,27.1938,27.1938,135000.0
2013-08-01 11:00:00,29.74,29.78,29.71,29.76,78300.0,27.1938,27.2304,27.1664,27.2121,78300.0
2013-08-01 11:10:00,29.77,29.86,29.75,29.82,168700.0,27.2213,27.3036,27.203,27.267,168700.0
2013-08-01 11:20:00,29.82,29.9,29.81,29.84,148500.0,27.267,27.3401,27.2578,27.2853,148500.0
2013-08-01 11:30:00,29.84,29.95,29.76,29.94,92500.0,27.2853,27.3859,27.2121,27.3767,92500.0
2013-08-01 11:40:00,29.94,29.94,29.88,29.88,74300.0,27.3767,27.3767,27.3218,27.3218,74300.0
2013-08-01 11:50:00,29.88,29.89,29.82,29.85,60700.0,27.3218,27.331,27.267,27.2944,60700.0
2013-08-01 12:00:00,29.85,29.95,29.85,29.93,71000.0,27.2944,27.3859,27.2944,27.3676,71000.0
2013-08-01 12:10:00,29.93,29.99,29.89,29.99,73400.0,27.3676,27.4224,27.331,27.4224,73400.0
2013-08-01 12:20:00,29.98,30.0,29.98,30.0,94800.0,27.4133,27.4316,27.4133,27.4316,94800.0
2013-08-01 12:30:00,30.0,30.05,29.99,30.03,138600.0,27.4316,27.4773,27.4224,27.459,138600.0
2013-08-01 12:40:00,30.03,30.07,30.0,30.0,220700.0,27.459,27.4956,27.4316,27.4316,220700.0
2013-08-01 12:50:00,30.0,30.21,30.0,30.15,310800.0,27.4316,27.6236,27.4316,27.5687,310800.0
2013-08-01 13:00:00,30.16,30.18,30.07,30.07,190400.0,27.5779,27.5962,27.4956,27.4956,190400.0
2013-08-01 13:10:00,30.08,30.08,29.91,29.92,89200.0,27.5047,27.5047,27.3493,27.3584,89200.0
2013-08-01 13:20:00,29.92,29.95,29.9,29.92,152100.0,27.3584,27.3859,27.3401,27.3584,152100.0
2013-08-01 13:30:00,29.92,29.96,29.91,29.95,48700.0,27.3584,27.395,27.3493,27.3859,48700.0
2013-08-01 13:40:00,29.95,30.0,29.94,30.0,50700.0,27.3859,27.4316,27.3767,27.4316,50700.0
2013-08-01 13:50:00,30.0,30.01,29.96,30.01,51000.0,27.4316,27.4407,27.395,27.4407,51000.0
2013-08-01 14:00:00,30.0,30.01,29.92,29.93,93800.0,27.4316,27.4407,27.3584,27.3676,93800.0
2013-08-01 14:10:00,29.93,29.94,29.86,29.88,72100.0,27.3676,27.3767,27.3036,27.3218,72100.0
2013-08-01 14:20:00,29.87,29.91,29.87,29.9,101800.0,27.3127,27.3493,27.3127,27.3401,101800.0
2013-08-01 14:30:00,29.9,29.92,29.87,29.9,102800.0,27.3401,27.3584,27.3127,27.3401,102800.0
2013-08-01 14:40:00,29.9,29.93,29.89,29.91,69200.0,27.3401,27.3676,27.331,27.3493,69200.0
2013-08-01 14:50:00,29.91,29.94,29.89,29.93,78400.0,27.3493,27.3767,27.331,27.3676,78400.0
2013-08-01 15:00:00,29.92,29.93,29.89,29.9,79700.0,27.3584,27.3676,27.331,27.3401,79700.0
2013-08-01 15:10:00,29.9,29.92,29.89,29.92,106400.0,27.3401,27.3584,27.331,27.3584,106400.0
2013-08-01 15:20:00,29.92,29.94,29.89,29.92,157900.0,27.3584,27.3767,27.331,27.3584,157900.0
2013-08-01 15:30:00,29.92,30.01,29.91,30.0,243300.0,27.3584,27.4407,27.3493,27.4316,243300.0
2013-08-01 15:40:00,30.0,30.18,29.99,30.17,440800.0,27.4316,27.5962,27.4224,27.587,440800.0
2013-08-01 15:50:00,30.18,30.21,30.1,30.16,1267000.0,27.5962,27.6236,27.523,27.5779,1267000.0
2013-08-02 09:30:00,30.12,30.13,29.91,30.05,67400.0,27.5413,27.5504,27.3493,27.4773,67400.0
2013-08-02 09:40:00,30.07,30.29,30.05,30.26,63000.0,27.4956,27.6967,27.4773,27.6693,63000.0
2013-08-02 09:50:00,30.26,30.45,30.26,30.43,67900.0,27.6693,27.843,27.6693,27.8248,67900.0
2013-08-02 10:00:00,30.42,30.52,30.39,30.52,196900.0,27.8156,27.9071,27.7882,27.9071,196900.0
2013-08-02 10:10:00,30.53,30.55,30.48,30.54,113100.0,27.9162,27.9345,27.8705,27.9253,113100.0
2013-08-02 10:20:00,30.54,30.66,30.47,30.48,135900.0,27.9253,28.0351,27.8613,27.8705,135900.0
2013-08-02 10:30:00,30.48,30.51,30.43,30.45,68700.0,27.8705,27.8979,27.8248,27.843,68700.0
2013-08-02 10:40:00,30.44,30.6,30.42,30.59,117100.0,27.8339,27.9802,27.8156,27.9711,117100.0
2013-08-02 10:50:00,30.58,30.64,30.58,30.6,161700.0,27.9619,28.0168,27.9619,27.9802,161700.0
2013-08-02 11:00:00,30.6,30.65,30.55,30.6,184100.0,27.9802,28.0259,27.9345,27.9802,184100.0
2013-08-02 11:10:00,30.6,30.68,30.6,30.68,77100.0,27.9802,28.0534,27.9802,28.0534,77100.0
2013-08-02 11:20:00,30.68,30.7,30.67,30.69,81500.0,28.0534,28.0716,28.0442,28.0625,81500.0
2013-08-02 11:30:00,30.69,30.74,30.69,30.71,72700.0,28.0625,28.1082,28.0625,28.0808,72700.0
2013-08-02 11:40:00,30.71,30.71,30.66,30.68,142800.0,28.0808,28.0808,28.0351,28.0534,142800.0
2013-08-02 11:50:00,30.69,30.7,30.59,30.6,64200.0,28.0625,28.0716,27.9711,27.9802,64200.0
2013-08-02 12:00:00,30.6,30.62,30.54,30.6,93800.0,27.9802,27.9985,27.9253,27.9802,93800.0
2013-08-02 12:10:00,30.6,30.62,30.57,30.58,69600.0,27.9802,27.9985,27.9528,27.9619,69600.0
2013-08-02 12:20:00,30.58,30.61,30.54,30.57,97700.0,27.9619,27.9893,27.9253,27.9528,97700.0
2013-08-02 12:30:00,30.55,30.66,30.54,30.66,65400.0,27.9345,28.0351,27.9253,28.0351,65400.0
2013-08-02 12:40:00,30.66,30.68,30.59,30.6,56000.0,28.0351,28.0534,27.9711,27.9802,56000.0
2013-08-02 12:50:00,30.6,30.64,30.58,30.63,37900.0,27.9802,28.0168,27.9619,28.0076,37900.0
2013-08-02 13:00:00,30.63,30.64,30.58,30.59,38000.0,28.0076,28.0168,27.9619,27.9711,38000.0
2013-08-02 13:10:00,30.59,30.66,30.58,30.62,58200.0,27.9711,28.0351,27.9619,27.9985,58200.0
2013-08-02 13:20:00,30.61,30.66,30.58,30.65,45200.0,27.9893,28.0351,27.9619,28.0259,45200.0
2013-08-02 13:30:00,30.64,30.67,30.58,30.63,104600.0,28.0168,28.0442,27.9619,28.0076,104600.0
2013-08-02 13:40:00,30.63,30.64,30.6,30.61,35500.0,28.0076,28.0168,27.9802,27.9893,35500.0
2013-08-02 13:50:00,30.61,30.65,30.6,30.62,74300.0,27.9893,28.0259,27.9802,27.9985,74300.0
2013-08-02 14:00:00,30.62,30.62,30.6,30.62,75200.0,27.9985,27.9985,27.9802,27.9985,75200.0
2013-08-02 14:10:00,30.61,30.63,30.6,30.62,59100.0,27.9893,28.0076,27.9802,27.9985,59100.0
2013-08-02 14:20:00,30.62,30.72,30.61,30.71,122900.0,27.9985,28.0899,27.9893,28.0808,122900.0
2013-08-02 14:30:00,30.71,30.77,30.68,30.75,120800.0,28.0808,28.1357,28.0534,28.1174,120800.0
2013-08-02 14:40:00,30.75,30.87,30.74,30.86,158900.0,28.1174,28.2271,28.1082,28.2179,158900.0
2013-08-02 14:50:00,30.86,30.89,30.82,30.85,184100.0,28.2179,28.2454,28.1814,28.2088,184100.0
2013-08-02 15:00:00,30.86,30.87,30.82,30.84,201700.0,28.2179,28.2271,28.1814,28.1997,201700.0
2013-08-02 15:10:00,30.84,30.89,30.8,30.86,242400.0,28.1997,28.2454,28.1631,28.2179,242400.0
2013-08-02 15:20:00,30.86,30.91,30.86,30.91,130800.0,28.2179,28.2637,28.2179,28.2637,130800.0
2013-08-02 15:30:00,30.91,30.91,30.86,30.88,237600.0,28.2637,28.2637,28.2179,28.2362,237600.0
2013-08-02 15:40:00,30.87,30.96,30.86,30.9,271100.0,28.2271,28.3094,28.2179,28.2545,271100.0
2013-08-02 15:50:00,30.9,30.94,30.89,30.92,594700.0,28.2545,28.2911,28.2454,28.2728,594700.0
2013-08-05 09:30:00,30.47,30.9,30.47,30.59,197400.0,27.8613,28.2545,27.8613,27.9711,197400.0
2013-08-05 09:40:00,30.59,30.77,30.59,30.77,187900.0,27.9711,28.1357,27.9711,28.1357,187900.0
2013-08-05 09:50:00,30.77,30.98,30.77,30.95,138500.0,28.1357,28.3277,28.1357,28.3002,138500.0
2013-08-05 10:00:00,30.95,31.24,30.94,31.21,216400.0,28.3002,28.5654,28.2911,28.538,216400.0
2013-08-05 10:10:00,31.21,31.24,31.01,31.06,178000.0,28.538,28.5654,28.3551,28.4008,178000.0
2013-08-05 10:20:00,31.06,31.18,31.02,31.18,102400.0,28.4008,28.5105,28.3642,28.5105,102400.0
2013-08-05 10:30:00,31.17,31.17,31.04,31.05,120800.0,28.5014,28.5014,28.3825,28.3917,120800.0
2013-08-05 10:40:00,31.04,31.1,31.03,31.06,97300.0,28.3825,28.4374,28.3734,28.4008,97300.0
2013-08-05 10:50:00,31.06,31.12,31.03,31.03,51800.0,28.4008,28.4557,28.3734,28.3734,51800.0
2013-08-05 11:00:00,31.04,31.09,30.99,31.07,118200.0,28.3825,28.4283,28.3368,28.41,118200.0
2013-08-05 11:10:00,31.07,31.1,31.0,31.02,89700.0,28.41,28.4374,28.346,28.3642,89700.0
2013-08-05 11:20:00,31.03,31.05,30.91,30.91,80500.0,28.3734,28.3917,28.2637,28.2637,80500.0
2013-08-05 11:30:00,30.91,30.91,30.79,30.81,118100.0,28.2637,28.2637,28.1539,28.1722,118100.0
2013-08-05 11:40:00,30.81,31.0,30.81,30.88,94400.0,28.1722,28.346,28.1722,28.2362,94400.0
2013-08-05 11:50:00,30.88,31.01,30.86,31.0,76600.0,28.2362,28.3551,28.2179,28.346,76600.0
2013-08-05 12:00:00,31.01,31.03,31.0,31.03,37500.0,28.3551,28.3734,28.346,28.3734,37500.0
2013-08-05 12:10:00,31.02,31.09,31.02,31.09,64200.0,28.3642,28.4283,28.3642,28.4283,64200.0
2013-08-05 12:20:00,31.09,31.09,31.02,31.05,60300.0,28.4283,28.4283,28.3642,28.3917,60300.0
2013-08-05 12:30:00,31.05,31.12,31.03,31.05,36600.0,28.3917,28.4557,28.3734,28.3917,36600.0
2013-08-05 12:40:00,31.05,31.16,31.04,31.05,97700.0,28.3917,28.4923,28.3825,28.3917,97700.0
2013-08-05 12:50:00,31.05,31.05,31.0,31.01,25800.0,28.3917,28.3917,28.346,28.3551,25800.0
2013-08-05 13:00:00,31.01,31.05,30.97,31.01,64100.0,28.3551,28.3917,28.3185,28.3551,64100.0
2013-08-05 13:10:00,31.01,31.04,30.99,31.01,107500.0,28.3551,28.3825,28.3368,28.3551,107500.0
2013-08-05 13:20:00,31.0,31.09,31.0,31.05,174800.0,28.346,28.4283,28.346,28.3917,174800.0
2013-08-05 13:30:00,31.05,31.08,31.04,31.05,60100.0,28.3917,28.4191,28.3825,28.3917,60100.0
2013-08-05 13:40:00,31.06,31.08,31.04,31.06,88500.0,28.4008,28.4191,28.3825,28.4008,88500.0
2013-08-05 13:50:00,31.05,31.1,31.05,31.1,83600.0,28.3917,28.4374,28.3917,28.4374,83600.0
2013-08-05 14:00:00,31.1,31.13,31.09,31.1,112000.0,28.4374,28.4648,28.4283,28.4374,112000.0
2013-08-05 14:10:00,31.09,31.14,31.06,31.11,124500.0,28.4283,28.474,28.4008,28.4465,124500.0
2013-08-05 14:20:00,31.12,31.16,31.1,31.16,84000.0,28.4557,28.4923,28.4374,28.4923,84000.0
2013-08-05 14:30:00,31.16,31.17,31.15,31.17,54800.0,28.4923,28.5014,28.4831,28.5014,54800.0
2013-08-05 14:40:00,31.17,31.21,31.16,31.19,146200.0,28.5014,28.538,28.4923,28.5197,146200.0
2013-08-05 14:50:00,31.19,31.23,31.17,31.23,162000.0,28.5197,28.5563,28.5014,28.5563,162000.0
2013-08-05 15:00:00,31.23,31.26,31.21,31.25,287100.0,28.5563,28.5837,28.538,28.5746,287100.0
2013-08-05 15:10:00,31.25,31.35,31.24,31.33,653500.0,28.5746,28.666,28.5654,28.6477,653500.0
2013-08-05 15:20:00,31.33,31.34,31.22,31.33,876500.0,28.6477,28.6569,28.5471,28.6477,876500.0
2013-08-05 15:30:00,31.33,31.39,31.25,31.31,446000.0,28.6477,28.7026,28.5746,28.6294,446000.0
2013-08-05 15:40:00,31.31,31.37,31.21,31.28,225200.0,28.6294,28.6843,28.538,28.602,225200.0
2013-08-05 15:50:00,31.27,31.36,31.23,31.25,762500.0,28.5928,28.6751,28.5563,28.5746,762500.0
2013-08-06 09:30:00,31.71,32.28,31.5,32.28,1225000.0,28.9952,29.5164,28.8032,29.5164,1225000.0
2013-08-06 09:40:00,32.27,32.5,32.0,32.02,846300.0,29.5072,29.7175,29.2603,29.2786,846300.0
2013-08-06 09:50:00,32.0,32.4,31.91,32.39,769900.0,29.2603,29.6261,29.1781,29.617,769900.0
2013-08-06 10:00:00,32.4,32.42,32.05,32.07,405000.0,29.6261,29.6444,29.3061,29.3244,405000.0
2013-08-06 10:10:00,32.08,32.09,31.95,32.0,489900.0,29.3335,29.3426,29.2146,29.2603,489900.0
2013-08-06 10:20:00,31.99,32.06,31.9,32.05,526500.0,29.2512,29.3152,29.1689,29.3061,526500.0
2013-08-06 10:30:00,32.05,32.18,32.02,32.16,340600.0,29.3061,29.4249,29.2786,29.4066,340600.0
2013-08-06 10:40:00,32.16,32.18,31.94,31.94,536800.0,29.4066,29.4249,29.2055,29.2055,536800.0
2013-08-06 10:50:00,31.94,31.94,31.73,31.73,207600.0,29.2055,29.2055,29.0135,29.0135,207600.0
2013-08-06 11:00:00,31.73,31.74,31.5,31.54,276700.0,29.0135,29.0226,28.8032,28.8397,276700.0
2013-08-06 11:10:00,31.54,31.55,31.3,31.42,249100.0,28.8397,28.8489,28.6203,28.73,249100.0
2013-08-06 11:20:00,31.42,31.61,31.41,31.61,268700.0,28.73,28.9037,28.7209,28.9037,268700.0
2013-08-06 11:30:00,31.61,31.73,31.6,31.68,141800.0,28.9037,29.0135,28.8946,28.9677,141800.0
2013-08-06 11:40:00,31.67,31.84,31.67,31.81,128900.0,28.9586,29.114,28.9586,29.0866,128900.0
2013-08-06 11:50:00,31.81,31.81,31.65,31.79,126500.0,29.0866,29.0866,28.9403,29.0683,126500.0
2013-08-06 12:00:00,31.79,31.79,31.62,31.62,150100.0,29.0683,29.0683,28.9129,28.9129,150100.0
2013-08-06 12:10:00,31.62,31.7,31.53,31.53,231600.0,28.9129,28.986,28.8306,28.8306,231600.0
2013-08-06 12:20:00,31.54,31.55,31.39,31.45,272400.0,28.8397,28.8489,28.7026,28.7574,272400.0
2013-08-06 12:30:00,31.45,31.45,31.33,31.4,400800.0,28.7574,28.7574,28.6477,28.7117,400800.0
2013-08-06 12:40:00,31.38,31.51,31.38,31.49,317700.0,28.6934,28.8123,28.6934,28.794,317700.0
2013-08-06 12:50:00,31.49,31.5,31.43,31.47,170100.0,28.794,28.8032,28.7391,28.7757,170100.0
2013-08-06 13:00:00,31.46,31.75,31.45,31.74,284900.0,28.7666,29.0317,28.7574,29.0226,284900.0
2013-08-06 13:10:00,31.74,31.74,31.66,31.68,239600.0,29.0226,29.0226,28.9495,28.9677,239600.0
2013-08-06 13:20:00,31.68,31.8,31.56,31.56,245700.0,28.9677,29.0775,28.858,28.858,245700.0
2013-08-06 13:30:00,31.56,31.6,31.45,31.47,225700.0,28.858,28.8946,28.7574,28.7757,225700.0
2013-08-06 13:40:00,31.47,31.61,31.46,31.53,128900.0,28.7757,28.9037,28.7666,28.8306,128900.0
2013-08-06 13:50:00,31.53,31.58,31.52,31.55,103000.0,28.8306,28.8763,28.8214,28.8489,103000.0
2013-08-06 14:00:00,31.54,31.54,31.24,31.27,248300.0,28.8397,28.8397,28.5654,28.5928,248300.0
2013-08-06 14:10:00,31.27,31.3,31.18,31.23,144700.0,28.5928,28.6203,28.5105,28.5563,144700.0
2013-08-06 14:20:00,31.23,31.26,31.16,31.25,213900.0,28.5563,28.5837,28.4923,28.5746,213900.0
2013-08-06 14:30:00,31.25,31.34,31.12,31.17,156600.0,28.5746,28.6569,28.4557,28.5014,156600.0
2013-08-06 14:40:00,31.18,31.27,31.11,31.19,173800.0,28.5105,28.5928,28.4465,28.5197,173800.0
2013-08-06 14:50:00,31.2,31.41,31.19,31.38,209700.0,28.5288,28.7209,28.5197,28.6934,209700.0
2013-08-06 15:00:00,31.38,31.39,31.2,31.21,174400.0,28.6934,28.7026,28.5288,28.538,174400.0
2013-08-06 15:10:00,31.2,31.28,31.2,31.24,201900.0,28.5288,28.602,28.5288,28.5654,201900.0
2013-08-06 15:20:00,31.24,31.27,31.16,31.18,207300.0,28.5654,28.5928,28.4923,28.5105,207300.0
2013-08-06 15:30:00,31.18,31.25,31.15,31.25,233200.0,28.5105,28.5746,28.4831,28.5746,233200.0
2013-08-06 15:40:00,31.24,31.25,31.13,31.15,281700.0,28.5654,28.5746,28.4648,28.4831,281700.0
2013-08-06 15:50:00,31.15,31.15,31.09,31.14,453600.0,28.4831,28.4831,28.4283,28.474,453600.0
2013-08-07 09:30:00,31.1,31.4,31.06,31.19,309300.0,28.4374,28.7117,28.4008,28.5197,309300.0
2013-08-07 09:40:00,31.18,31.37,31.17,31.24,178900.0,28.5105,28.6843,28.5014,28.5654,178900.0
2013-08-07 09:50:00,31.25,31.27,30.97,31.01,216600.0,28.5746,28.5928,28.3185,28.3551,216600.0
2013-08-07 10:00:00,31.01,31.01,30.7,30.7,291800.0,28.3551,28.3551,28.0716,28.0716,291800.0
2013-08-07 10:10:00,30.7,30.85,30.65,30.85,472300.0,28.0716,28.2088,28.0259,28.2088,472300.0
2013-08-07 10:20:00,30.85,30.95,30.79,30.9,328100.0,28.2088,28.3002,28.1539,28.2545,328100.0
2013-08-07 10:30:00,30.9,30.94,30.85,30.9,124600.0,28.2545,28.2911,28.2088,28.2545,124600.0
2013-08-07 10:40:00,30.9,30.93,30.88,30.9,85900.0,28.2545,28.282,28.2362,28.2545,85900.0
2013-08-07 10:50:00,30.9,30.95,30.89,30.91,152800.0,28.2545,28.3002,28.2454,28.2637,152800.0
2013-08-07 11:00:00,30.92,31.0,30.91,30.93,41600.0,28.2728,28.346,28.2637,28.282,41600.0
2013-08-07 11:10:00,30.93,31.01,30.93,30.97,43300.0,28.282,28.3551,28.282,28.3185,43300.0
2013-08-07 11:20:00,30.96,30.96,30.9,30.95,64000.0,28.3094,28.3094,28.2545,28.3002,64000.0
2013-08-07 11:30:00,30.95,30.99,30.95,30.95,47900.0,28.3002,28.3368,28.3002,28.3002,47900.0
2013-08-07 11:40:00,30.95,31.01,30.94,31.0,81200.0,28.3002,28.3551,28.2911,28.346,81200.0
2013-08-07 11:50:00,31.0,31.11,31.0,31.11,89600.0,28.346,28.4465,28.346,28.4465,89600.0
2013-08-07 12:00:00,31.11,31.11,31.05,31.05,52700.0,28.4465,28.4465,28.3917,28.3917,52700.0
2013-08-07 12:10:00,31.06,31.14,31.06,31.13,81600.0,28.4008,28.474,28.4008,28.4648,81600.0
2013-08-07 12:20:00,31.13,31.14,31.02,31.02,19500.0,28.4648,28.474,28.3642,28.3642,19500.0
2013-08-07 12:30:00,31.02,31.11,31.02,31.1,64800.0,28.3642,28.4465,28.3642,28.4374,64800.0
2013-08-07 12:40:00,31.09,31.09,31.05,31.08,50800.0,28.4283,28.4283,28.3917,28.4191,50800.0
2013-08-07 12:50:00,31.08,31.1,31.06,31.09,19200.0,28.4191,28.4374,28.4008,28.4283,19200.0
2013-08-07 13:00:00,31.09,31.12,31.07,31.12,25700.0,28.4283,28.4557,28.41,28.4557,25700.0
2013-08-07 13:10:00,31.11,31.12,31.07,31.1,30200.0,28.4465,28.4557,28.41,28.4374,30200.0
2013-08-07 13:20:00,31.09,31.16,31.09,31.11,47300.0,28.4283,28.4923,28.4283,28.4465,47300.0
2013-08-07 13:30:00,31.11,31.12,31.01,31.01,37400.0,28.4465,28.4557,28.3551,28.3551,37400.0
2013-08-07 13:40:00,31.02,31.04,30.99,31.03,57600.0,28.3642,28.3825,28.3368,28.3734,57600.0
2013-08-07 13:50:00,31.02,31.13,30.99,31.13,64900.0,28.3642,28.4648,28.3368,28.4648,64900.0
2013-08-07 14:00:00,31.13,31.13,31.09,31.13,34200.0,28.4648,28.4648,28.4283,28.4648,34200.0
2013-08-07 14:10:00,31.12,31.19,31.12,31.14,52400.0,28.4557,28.5197,28.4557,28.474,52400.0
2013-08-07 14:20:00,31.15,31.15,31.01,31.01,429600.0,28.4831,28.4831,28.3551,28.3551,429600.0
2013-08-07 14:30:00,31.02,31.12,31.01,31.12,50900.0,28.3642,28.4557,28.3551,28.4557,50900.0
2013-08-07 14:40:00,31.12,31.16,31.11,31.14,90900.0,28.4557,28.4923,28.4465,28.474,90900.0
2013-08-07 14:50:00,31.15,31.17,31.14,31.16,100000.0,28.4831,28.5014,28.474,28.4923,100000.0
2013-08-07 15:00:00,31.16,31.24,31.14,31.23,76100.0,28.4923,28.5654,28.474,28.5563,76100.0
2013-08-07 15:10:00,31.23,31.25,31.17,31.21,98200.0,28.5563,28.5746,28.5014,28.538,98200.0
2013-08-07 15:20:00,31.2,31.21,31.16,31.2,123700.0,28.5288,28.538,28.4923,28.5288,123700.0
2013-08-07 15:30:00,31.19,31.3,31.17,31.28,220200.0,28.5197,28.6203,28.5014,28.602,220200.0
2013-08-07 15:40:00,31.29,31.29,31.21,31.26,159100.0,28.6111,28.6111,28.538,28.5837,159100.0
2013-08-07 15:50:00,31.26,31.26,31.21,31.23,318800.0,28.5837,28.5837,28.538,28.5563,318800.0
2013-08-08 09:30:00,31.4,31.71,31.34,31.59,164300.0,28.7117,28.9952,28.6569,28.8854,164300.0
2013-08-08 09:40:00,31.58,31.71,31.39,31.51,266900.0,28.8763,28.9952,28.7026,28.8123,266900.0
2013-08-08 09:50:00,31.5,31.73,31.5,31.7,260200.0,28.8032,29.0135,28.8032,28.986,260200.0
2013-08-08 10:00:00,31.69,31.83,31.69,31.74,273000.0,28.9769,29.1049,28.9769,29.0226,273000.0
2013-08-08 10:10:00,31.74,31.74,31.61,31.64,282500.0,29.0226,29.0226,28.9037,28.9312,282500.0
2013-08-08 10:20:00,31.64,31.64,31.49,31.55,91600.0,28.9312,28.9312,28.794,28.8489,91600.0
2013-08-08 10:30:00,31.55,31.56,31.45,31.47,207100.0,28.8489,28.858,28.7574,28.7757,207100.0
2013-08-08 10:40:00,31.48,31.51,31.45,31.46,24300.0,28.7849,28.8123,28.7574,28.7666,24300.0
2013-08-08 10:50:00,31.45,31.46,31.36,31.41,48400.0,28.7574,28.7666,28.6751,28.7209,48400.0
2013-08-08 11:00:00,31.42,31.46,31.4,31.44,39400.0,28.73,28.7666,28.7117,28.7483,39400.0
2013-08-08 11:10:00,31.46,31.46,31.42,31.43,54400.0,28.7666,28.7666,28.73,28.7391,54400.0
2013-08-08 11:20:00,31.43,31.43,31.4,31.42,42800.0,28.7391,28.7391,28.7117,28.73,42800.0
2013-08-08 11:30:00,31.43,31.46,31.41,31.44,60600.0,28.7391,28.7666,28.7209,28.7483,60600.0
2013-08-08 11:40:00,31.45,31.47,31.41,31.42,33700.0,28.7574,28.7757,28.7209,28.73,33700.0
2013-08-08 11:50:00,31.42,31.43,31.4,31.43,64000.0,28.73,28.7391,28.7117,28.7391,64000.0
2013-08-08 12:00:00,31.43,31.44,31.42,31.42,33000.0,28.7391,28.7483,28.73,28.73,33000.0
2013-08-08 12:10:00,31.42,31.43,31.4,31.41,59700.0,28.73,28.7391,28.7117,28.7209,59700.0
2013-08-08 12:20:00,31.42,31.42,31.36,31.36,49200.0,28.73,28.73,28.6751,28.6751,49200.0
2013-08-08 12:30:00,31.36,31.37,31.28,31.3,85200.0,28.6751,28.6843,28.602,28.6203,85200.0
2013-08-08 12:40:00,31.3,31.3,31.27,31.27,23300.0,28.6203,28.6203,28.5928,28.5928,23300.0
2013-08-08 12:50:00,31.28,31.28,31.24,31.25,14800.0,28.602,28.602,28.5654,28.5746,14800.0
2013-08-08 13:00:00,31.25,31.25,31.18,31.19,44900.0,28.5746,28.5746,28.5105,28.5197,44900.0
2013-08-08 13:10:00,31.21,31.25,31.2,31.23,22000.0,28.538,28.5746,28.5288,28.5563,22000.0
2013-08-08 13:20:00,31.23,31.25,31.22,31.25,15900.0,28.5563,28.5746,28.5471,28.5746,15900.0
2013-08-08 13:30:00,31.25,31.25,31.23,31.24,14900.0,28.5746,28.5746,28.5563,28.5654,14900.0
2013-08-08 13:40:00,31.23,31.25,31.21,31.25,29800.0,28.5563,28.5746,28.538,28.5746,29800.0
2013-08-08 13:50:00,31.25,31.25,31.23,31.24,36300.0,28.5746,28.5746,28.5563,28.5654,36300.0
2013-08-08 14:00:00,31.25,31.25,31.23,31.24,32800.0,28.5746,28.5746,28.5563,28.5654,32800.0
2013-08-08 14:10:00,31.24,31.25,31.21,31.23,33600.0,28.5654,28.5746,28.538,28.5563,33600.0
2013-08-08 14:20:00,31.24,31.25,31.23,31.25,26700.0,28.5654,28.5746,28.5563,28.5746,26700.0
2013-08-08 14:30:00,31.25,31.25,31.22,31.23,38100.0,28.5746,28.5746,28.5471,28.5563,38100.0
2013-08-08 14:40:00,31.24,31.25,31.21,31.25,121100.0,28.5654,28.5746,28.538,28.5746,121100.0
2013-08-08 14:50:00,31.24,31.28,31.2,31.22,102200.0,28.5654,28.602,28.5288,28.5471,102200.0
2013-08-08 15:00:00,31.23,31.24,31.2,31.24,52000.0,28.5563,28.5654,28.5288,28.5654,52000.0
2013-08-08 15:10:00,31.24,31.25,31.21,31.23,53000.0,28.5654,28.5746,28.538,28.5563,53000.0
2013-08-08 15:20:00,31.24,31.25,31.21,31.25,28800.0,28.5654,28.5746,28.538,28.5746,28800.0
2013-08-08 15:30:00,31.25,31.26,31.22,31.25,61800.0,28.5746,28.5837,28.5471,28.5746,61800.0
2013-08-08 15:40:00,31.26,31.26,31.2,31.22,104000.0,28.5837,28.5837,28.5288,28.5471,104000.0
2013-08-08 15:50:00,31.22,31.26,31.19,31.23,207600.0,28.5471,28.5837,28.5197,28.5563,207600.0
2013-08-09 09:30:00,31.14,31.24,31.14,31.16,58300.0,28.474,28.5654,28.474,28.4923,58300.0
2013-08-09 09:40:00,31.15,31.16,30.93,31.01,98900.0,28.4831,28.4923,28.282,28.3551,98900.0
2013-08-09 09:50:00,31.02,31.05,30.93,30.99,38700.0,28.3642,28.3917,28.282,28.3368,38700.0
2013-08-09 10:00:00,30.97,30.99,30.91,30.92,64200.0,28.3185,28.3368,28.2637,28.2728,64200.0
2013-08-09 10:10:00,30.93,31.0,30.92,30.96,30300.0,28.282,28.346,28.2728,28.3094,30300.0
2013-08-09 10:20:00,30.96,31.02,30.95,30.98,32300.0,28.3094,28.3642,28.3002,28.3277,32300.0
2013-08-09 10:30:00,31.0,31.02,30.97,31.01,58500.0,28.346,28.3642,28.3185,28.3551,58500.0
2013-08-09 10:40:00,31.01,31.03,31.0,31.01,36800.0,28.3551,28.3734,28.346,28.3551,36800.0
2013-08-09 10:50:00,31.01,31.03,30.96,30.97,92100.0,28.3551,28.3734,28.3094,28.3185,92100.0
2013-08-09 11:00:00,30.97,31.01,30.96,31.0,28200.0,28.3185,28.3551,28.3094,28.346,28200.0
2013-08-09 11:10:00,31.0,31.03,30.99,31.01,29200.0,28.346,28.3734,28.3368,28.3551,29200.0
2013-08-09 11:20:00,31.01,31.01,30.97,30.97,72600.0,28.3551,28.3551,28.3185,28.3185,72600.0
2013-08-09 11:30:00,30.99,31.0,30.96,30.99,16800.0,28.3368,28.346,28.3094,28.3368,16800.0
2013-08-09 11:40:00,31.0,31.01,30.96,30.98,115400.0,28.346,28.3551,28.3094,28.3277,115400.0
2013-08-09 11:50:00,30.98,31.0,30.96,30.97,14900.0,28.3277,28.346,28.3094,28.3185,14900.0
2013-08-09 12:00:00,30.97,31.0,30.97,30.99,12100.0,28.3185,28.346,28.3185,28.3368,12100.0
2013-08-09 12:10:00,30.99,31.0,30.98,30.99,32500.0,28.3368,28.346,28.3277,28.3368,32500.0
2013-08-09 12:20:00,30.99,31.05,30.98,31.01,85900.0,28.3368,28.3917,28.3277,28.3551,85900.0
2013-08-09 12:30:00,31.02,31.02,30.99,31.0,56600.0,28.3642,28.3642,28.3368,28.346,56600.0
2013-08-09 12:40:00,31.0,31.01,30.99,31.0,34300.0,28.346,28.3551,28.3368,28.346,34300.0
2013-08-09 12:50:00,31.0,31.01,30.97,30.99,40600.0,28.346,28.3551,28.3185,28.3368,40600.0
2013-08-09 13:00:00,30.99,31.0,30.98,30.99,11900.0,28.3368,28.346,28.3277,28.3368,11900.0
2013-08-09 13:10:00,30.99,31.01,30.97,30.99,70800.0,28.3368,28.3551,28.3185,28.3368,70800.0
2013-08-09 13:20:00,30.99,31.04,30.98,31.04,92800.0,28.3368,28.3825,28.3277,28.3825,92800.0
2013-08-09 13:30:00,31.03,31.03,30.99,31.01,15500.0,28.3734,28.3734,28.3368,28.3551,15500.0
2013-08-09 13:40:00,31.0,31.01,30.97,30.98,26600.0,28.346,28.3551,28.3185,28.3277,26600.0
2013-08-09 13:50:00,30.97,30.98,30.96,30.96,22800.0,28.3185,28.3277,28.3094,28.3094,22800.0
2013-08-09 14:00:00,30.97,30.98,30.94,30.94,38700.0,28.3185,28.3277,28.2911,28.2911,38700.0
2013-08-09 14:10:00,30.94,30.97,30.93,30.96,35300.0,28.2911,28.3185,28.282,28.3094,35300.0
2013-08-09 14:20:00,30.95,30.96,30.91,30.93,65900.0,28.3002,28.3094,28.2637,28.282,65900.0
2013-08-09 14:30:00,30.93,30.93,30.87,30.89,76100.0,28.282,28.282,28.2271,28.2454,76100.0
2013-08-09 14:40:00,30.88,30.89,30.84,30.86,34700.0,28.2362,28.2454,28.1997,28.2179,34700.0
2013-08-09 14:50:00,30.86,30.87,30.85,30.85,32100.0,28.2179,28.2271,28.2088,28.2088,32100.0
2013-08-09 15:00:00,30.86,30.88,30.79,30.86,311800.0,28.2179,28.2362,28.1539,28.2179,311800.0
2013-08-09 15:10:00,30.86,30.89,30.81,30.82,52200.0,28.2179,28.2454,28.1722,28.1814,52200.0
2013-08-09 15:20:00,30.82,30.85,30.8,30.8,47200.0,28.1814,28.2088,28.1631,28.1631,47200.0
2013-08-09 15:30:00,30.8,30.89,30.78,30.89,115800.0,28.1631,28.2454,28.1448,28.2454,115800.0
2013-08-09 15:40:00,30.89,30.9,30.85,30.89,116600.0,28.2454,28.2545,28.2088,28.2454,116600.0
2013-08-09 15:50:00,30.9,30.92,30.87,30.9,280000.0,28.2545,28.2728,28.2271,28.2545,280000.0
2013-08-12 09:30:00,30.68,30.99,30.68,30.79,46700.0,28.0534,28.3368,28.0534,28.1539,46700.0
2013-08-12 09:40:00,30.8,30.84,30.65,30.67,104300.0,28.1631,28.1997,28.0259,28.0442,104300.0
2013-08-12 09:50:00,30.67,30.72,30.51,30.51,65000.0,28.0442,28.0899,27.8979,27.8979,65000.0
2013-08-12 10:00:00,30.52,30.63,30.46,30.48,140900.0,27.9071,28.0076,27.8522,27.8705,140900.0
2013-08-12 10:10:00,30.48,30.5,30.39,30.4,77000.0,27.8705,27.8888,27.7882,27.7973,77000.0
2013-08-12 10:20:00,30.39,30.4,30.31,30.32,71200.0,27.7882,27.7973,27.715,27.7242,71200.0
2013-08-12 10:30:00,30.33,30.36,30.31,30.36,162900.0,27.7333,27.7608,27.715,27.7608,162900.0
2013-08-12 10:40:00,30.36,30.38,30.34,30.35,102900.0,27.7608,27.779,27.7425,27.7516,102900.0
2013-08-12 10:50:00,30.36,30.37,30.33,30.37,83300.0,27.7608,27.7699,27.7333,27.7699,83300.0
2013-08-12 11:00:00,30.37,30.38,30.35,30.36,84200.0,27.7699,27.779,27.7516,27.7608,84200.0
2013-08-12 11:10:00,30.35,30.36,30.3,30.31,27600.0,27.7516,27.7608,27.7059,27.715,27600.0
2013-08-12 11:20:00,30.3,30.31,30.26,30.27,135400.0,27.7059,27.715,27.6693,27.6785,135400.0
2013-08-12 11:30:00,30.26,30.27,30.13,30.14,119200.0,27.6693,27.6785,27.5504,27.5596,119200.0
2013-08-12 11:40:00,30.14,30.24,30.04,30.21,506400.0,27.5596,27.651,27.4681,27.6236,506400.0
2013-08-12 11:50:00,30.21,30.27,30.2,30.24,175700.0,27.6236,27.6785,27.6145,27.651,175700.0
2013-08-12 12:00:00,30.24,30.24,30.13,30.16,175500.0,27.651,27.651,27.5504,27.5779,175500.0
2013-08-12 12:10:00,30.16,30.21,30.15,30.18,149100.0,27.5779,27.6236,27.5687,27.5962,149100.0
2013-08-12 12:20:00,30.18,30.27,30.17,30.21,89200.0,27.5962,27.6785,27.587,27.6236,89200.0
2013-08-12 12:30:00,30.2,30.25,30.2,30.23,77000.0,27.6145,27.6602,27.6145,27.6419,77000.0
2013-08-12 12:40:00,30.23,30.3,30.22,30.3,76800.0,27.6419,27.7059,27.6327,27.7059,76800.0
2013-08-12 12:50:00,30.3,30.31,30.25,30.26,62700.0,27.7059,27.715,27.6602,27.6693,62700.0
2013-08-12 13:00:00,30.27,30.29,30.25,30.28,71400.0,27.6785,27.6967,27.6602,27.6876,71400.0
2013-08-12 13:10:00,30.27,30.29,30.25,30.25,133300.0,27.6785,27.6967,27.6602,27.6602,133300.0
2013-08-12 13:20:00,30.25,30.27,30.17,30.22,151300.0,27.6602,27.6785,27.587,27.6327,151300.0
2013-08-12 13:30:00,30.22,30.24,30.19,30.21,76800.0,27.6327,27.651,27.6053,27.6236,76800.0
2013-08-12 13:40:00,30.2,30.21,30.17,30.17,128000.0,27.6145,27.6236,27.587,27.587,128000.0
2013-08-12 13:50:00,30.17,30.21,30.13,30.19,159100.0,27.587,27.6236,27.5504,27.6053,159100.0
2013-08-12 14:00:00,30.2,30.25,30.19,30.23,128000.0,27.6145,27.6602,27.6053,27.6419,128000.0
2013-08-12 14:10:00,30.23,30.29,30.21,30.28,226200.0,27.6419,27.6967,27.6236,27.6876,226200.0
2013-08-12 14:20:00,30.27,30.32,30.25,30.3,125600.0,27.6785,27.7242,27.6602,27.7059,125600.0
2013-08-12 14:30:00,30.3,30.33,30.24,30.27,168200.0,27.7059,27.7333,27.651,27.6785,168200.0
2013-08-12 14:40:00,30.26,30.3,30.25,30.3,192900.0,27.6693,27.7059,27.6602,27.7059,192900.0
2013-08-12 14:50:00,30.3,30.42,30.3,30.38,119100.0,27.7059,27.8156,27.7059,27.779,119100.0
2013-08-12 15:00:00,30.37,30.41,30.36,30.38,237100.0,27.7699,27.8065,27.7608,27.779,237100.0
2013-08-12 15:10:00,30.39,30.4,30.32,30.33,104000.0,27.7882,27.7973,27.7242,27.7333,104000.0
2013-08-12 15:20:00,30.33,30.37,30.32,30.34,108300.0,27.7333,27.7699,27.7242,27.7425,108300.0
2013-08-12 15:30:00,30.34,30.37,30.33,30.35,139500.0,27.7425,27.7699,27.7333,27.7516,139500.0
2013-08-12 15:40:00,30.36,30.44,30.35,30.41,179500.0,27.7608,27.8339,27.7516,27.8065,179500.0
2013-08-12 15:50:00,30.42,30.42,30.31,30.32,423300.0,27.8156,27.8156,27.715,27.7242,423300.0
2013-08-13 09:30:00,30.5,30.74,30.47,30.58,228200.0,27.8888,28.1082,27.8613,27.9619,228200.0
2013-08-13 09:40:00,30.56,30.69,30.56,30.63,55400.0,27.9436,28.0625,27.9436,28.0076,55400.0
2013-08-13 09:50:00,30.63,30.74,30.63,30.74,141300.0,28.0076,28.1082,28.0076,28.1082,141300.0
2013-08-13 10:00:00,30.74,30.74,30.5,30.5,92600.0,28.1082,28.1082,27.8888,27.8888,92600.0
2013-08-13 10:10:00,30.51,30.52,30.3,30.34,133700.0,27.8979,27.9071,27.7059,27.7425,133700.0
2013-08-13 10:20:00,30.34,30.37,30.31,30.35,49900.0,27.7425,27.7699,27.715,27.7516,49900.0
2013-08-13 10:30:00,30.34,30.35,30.3,30.35,107700.0,27.7425,27.7516,27.7059,27.7516,107700.0
2013-08-13 10:40:00,30.36,30.37,30.31,30.34,101900.0,27.7608,27.7699,27.715,27.7425,101900.0
2013-08-13 10:50:00,30.34,30.35,30.2,30.28,110500.0,27.7425,27.7516,27.6145,27.6876,110500.0
2013-08-13 11:00:00,30.29,30.38,30.28,30.35,56900.0,27.6967,27.779,27.6876,27.7516,56900.0
2013-08-13 11:10:00,30.35,30.46,30.35,30.46,69300.0,27.7516,27.8522,27.7516,27.8522,69300.0
2013-08-13 11:20:00,30.47,30.56,30.46,30.53,66300.0,27.8613,27.9436,27.8522,27.9162,66300.0
2013-08-13 11:30:00,30.55,30.57,30.48,30.55,151700.0,27.9345,27.9528,27.8705,27.9345,151700.0
2013-08-13 11:40:00,30.54,30.58,30.54,30.55,35900.0,27.9253,27.9619,27.9253,27.9345,35900.0
2013-08-13 11:50:00,30.55,30.56,30.53,30.53,35000.0,27.9345,27.9436,27.9162,27.9162,35000.0
2013-08-13 12:00:00,30.53,30.53,30.5,30.51,68500.0,27.9162,27.9162,27.8888,27.8979,68500.0
2013-08-13 12:10:00,30.51,30.56,30.51,30.55,27700.0,27.8979,27.9436,27.8979,27.9345,27700.0
2013-08-13 12:20:00,30.55,30.6,30.55,30.6,38000.0,27.9345,27.9802,27.9345,27.9802,38000.0
2013-08-13 12:30:00,30.6,30.62,30.52,30.52,39400.0,27.9802,27.9985,27.9071,27.9071,39400.0
2013-08-13 12:40:00,30.52,30.59,30.51,30.59,19800.0,27.9071,27.9711,27.8979,27.9711,19800.0
2013-08-13 12:50:00,30.59,30.6,30.51,30.51,21000.0,27.9711,27.9802,27.8979,27.8979,21000.0
2013-08-13 13:00:00,30.52,30.58,30.52,30.58,23000.0,27.9071,27.9619,27.9071,27.9619,23000.0
2013-08-13 13:10:00,30.58,30.63,30.54,30.55,148200.0,27.9619,28.0076,27.9253,27.9345,148200.0
2013-08-13 13:20:00,30.56,30.66,30.56,30.66,42200.0,27.9436,28.0351,27.9436,28.0351,42200.0
2013-08-13 13:30:00,30.65,30.68,30.65,30.67,31800.0,28.0259,28.0534,28.0259,28.0442,31800.0
2013-08-13 13:40:00,30.68,30.69,30.67,30.68,127400.0,28.0534,28.0625,28.0442,28.0534,127400.0
2013-08-13 13:50:00,30.69,30.75,30.68,30.7,38500.0,28.0625,28.1174,28.0534,28.0716,38500.0
2013-08-13 14:00:00,30.68,30.71,30.68,30.71,111800.0,28.0534,28.0808,28.0534,28.0808,111800.0
2013-08-13 14:10:00,30.71,30.71,30.68,30.7,39500.0,28.0808,28.0808,28.0534,28.0716,39500.0
2013-08-13 14:20:00,30.7,30.7,30.68,30.69,19600.0,28.0716,28.0716,28.0534,28.0625,19600.0
2013-08-13 14:30:00,30.7,30.7,30.58,30.59,47800.0,28.0716,28.0716,27.9619,27.9711,47800.0
2013-08-13 14:40:00,30.6,30.63,30.57,30.62,40300.0,27.9802,28.0076,27.9528,27.9985,40300.0
2013-08-13 14:50:00,30.62,30.63,30.56,30.56,36100.0,27.9985,28.0076,27.9436,27.9436,36100.0
2013-08-13 15:00:00,30.55,30.58,30.52,30.55,49400.0,27.9345,27.9619,27.9071,27.9345,49400.0
2013-08-13 15:10:00,30.55,30.58,30.5,30.51,72400.0,27.9345,27.9619,27.8888,27.8979,72400.0
2013-08-13 15:20:00,30.51,30.53,30.49,30.5,71800.0,27.8979,27.9162,27.8796,27.8888,71800.0
2013-08-13 15:30:00,30.5,30.54,30.49,30.49,113900.0,27.8888,27.9253,27.8796,27.8796,113900.0
2013-08-13 15:40:00,30.49,30.49,30.45,30.48,99400.0,27.8796,27.8796,27.843,27.8705,99400.0
2013-08-13 15:50:00,30.47,30.48,30.44,30.46,202700.0,27.8613,27.8705,27.8339,27.8522,202700.0
2013-08-14 09:30:00,30.5,30.63,30.5,30.54,43400.0,27.8888,28.0076,27.8888,27.9253,43400.0
2013-08-14 09:40:00,30.52,30.53,30.26,30.31,102500.0,27.9071,27.9162,27.6693,27.715,102500.0
2013-08-14 09:50:00,30.31,30.43,30.31,30.4,30000.0,27.715,27.8248,27.715,27.7973,30000.0
2013-08-14 10:00:00,30.4,30.43,30.33,30.36,104400.0,27.7973,27.8248,27.7333,27.7608,104400.0
2013-08-14 10:10:00,30.36,30.4,30.3,30.39,82900.0,27.7608,27.7973,27.7059,27.7882,82900.0
2013-08-14 10:20:00,30.39,30.49,30.34,30.49,67000.0,27.7882,27.8796,27.7425,27.8796,67000.0
2013-08-14 10:30:00,30.49,30.55,30.47,30.48,41600.0,27.8796,27.9345,27.8613,27.8705,41600.0
2013-08-14 10:40:00,30.47,30.48,30.33,30.34,28800.0,27.8613,27.8705,27.7333,27.7425,28800.0
2013-08-14 10:50:00,30.34,30.45,30.33,30.38,46600.0,27.7425,27.843,27.7333,27.779,46600.0
2013-08-14 11:00:00,30.38,30.4,30.34,30.4,38800.0,27.779,27.7973,27.7425,27.7973,38800.0
2013-08-14 11:10:00,30.4,30.4,30.31,30.33,33200.0,27.7973,27.7973,27.715,27.7333,33200.0
2013-08-14 11:20:00,30.33,30.42,30.33,30.41,48600.0,27.7333,27.8156,27.7333,27.8065,48600.0
2013-08-14 11:30:00,30.41,30.42,30.32,30.34,93000.0,27.8065,27.8156,27.7242,27.7425,93000.0
2013-08-14 11:40:00,30.33,30.36,30.25,30.27,82500.0,27.7333,27.7608,27.6602,27.6785,82500.0
2013-08-14 11:50:00,30.28,30.31,30.24,30.26,86500.0,27.6876,27.715,27.651,27.6693,86500.0
2013-08-14 12:00:00,30.25,30.33,30.12,30.16,337200.0,27.6602,27.7333,27.5413,27.5779,337200.0
2013-08-14 12:10:00,30.16,30.24,30.15,30.22,71600.0,27.5779,27.651,27.5687,27.6327,71600.0
2013-08-14 12:20:00,30.22,30.22,30.13,30.2,134700.0,27.6327,27.6327,27.5504,27.6145,134700.0
2013-08-14 12:30:00,30.19,30.2,30.13,30.15,129700.0,27.6053,27.6145,27.5504,27.5687,129700.0
2013-08-14 12:40:00,30.16,30.16,30.08,30.14,120500.0,27.5779,27.5779,27.5047,27.5596,120500.0
2013-08-14 12:50:00,30.15,30.15,30.09,30.13,104000.0,27.5687,27.5687,27.5139,27.5504,104000.0
2013-08-14 13:00:00,30.13,30.2,30.11,30.15,73800.0,27.5504,27.6145,27.5322,27.5687,73800.0
2013-08-14 13:10:00,30.17,30.22,30.13,30.22,68800.0,27.587,27.6327,27.5504,27.6327,68800.0
2013-08-14 13:20:00,30.22,30.26,30.19,30.25,62500.0,27.6327,27.6693,27.6053,27.6602,62500.0
2013-08-14 13:30:00,30.25,30.28,30.22,30.28,137700.0,27.6602,27.6876,27.6327,27.6876,137700.0
2013-08-14 13:40:00,30.28,30.3,30.23,30.24,60400.0,27.6876,27.7059,27.6419,27.651,60400.0
2013-08-14 13:50:00,30.24,30.25,30.22,30.25,34900.0,27.651,27.6602,27.6327,27.6602,34900.0
2013-08-14 14:00:00,30.24,30.26,30.22,30.24,63900.0,27.651,27.6693,27.6327,27.651,63900.0
2013-08-14 14:10:00,30.24,30.25,30.22,30.24,35300.0,27.651,27.6602,27.6327,27.651,35300.0
2013-08-14 14:20:00,30.23,30.25,30.22,30.25,43300.0,27.6419,27.6602,27.6327,27.6602,43300.0
2013-08-14 14:30:00,30.24,30.25,30.21,30.21,99200.0,27.651,27.6602,27.6236,27.6236,99200.0
2013-08-14 14:40:00,30.21,30.22,30.17,30.2,58700.0,27.6236,27.6327,27.587,27.6145,58700.0
2013-08-14 14:50:00,30.2,30.21,30.17,30.19,54900.0,27.6145,27.6236,27.587,27.6053,54900.0
2013-08-14 15:00:00,30.2,30.21,30.12,30.12,111200.0,27.6145,27.6236,27.5413,27.5413,111200.0
2013-08-14 15:10:00,30.12,30.21,30.11,30.2,123800.0,27.5413,27.6236,27.5322,27.6145,123800.0
2013-08-14 15:20:00,30.2,30.26,30.18,30.2,112200.0,27.6145,27.6693,27.5962,27.6145,112200.0
2013-08-14 15:30:00,30.19,30.2,30.14,30.18,84900.0,27.6053,27.6145,27.5596,27.5962,84900.0
2013-08-14 15:40:00,30.18,30.2,30.11,30.15,251500.0,27.5962,27.6145,27.5322,27.5687,251500.0
2013-08-14 15:50:00,30.15,30.18,30.13,30.14,309400.0,27.5687,27.5962,27.5504,27.5596,309400.0
2013-08-15 09:30:00,29.94,30.14,29.91,29.95,170100.0,27.3767,27.5596,27.3493,27.3859,170100.0
2013-08-15 09:40:00,29.96,30.03,29.91,30.0,133700.0,27.395,27.459,27.3493,27.4316,133700.0
2013-08-15 09:50:00,30.0,30.06,29.97,30.01,153200.0,27.4316,27.4864,27.4041,27.4407,153200.0
2013-08-15 10:00:00,30.01,30.05,29.98,30.04,75800.0,27.4407,27.4773,27.4133,27.4681,75800.0
2013-08-15 10:10:00,30.03,30.1,29.97,30.08,65000.0,27.459,27.523,27.4041,27.5047,65000.0
2013-08-15 10:20:00,30.08,30.16,30.04,30.04,116200.0,27.5047,27.5779,27.4681,27.4681,116200.0
2013-08-15 10:30:00,30.05,30.09,30.0,30.05,99200.0,27.4773,27.5139,27.4316,27.4773,99200.0
2013-08-15 10:40:00,30.05,30.06,30.02,30.05,121400.0,27.4773,27.4864,27.4499,27.4773,121400.0
2013-08-15 10:50:00,30.05,30.08,30.04,30.05,85700.0,27.4773,27.5047,27.4681,27.4773,85700.0
2013-08-15 11:00:00,30.05,30.07,30.03,30.06,81600.0,27.4773,27.4956,27.459,27.4864,81600.0
2013-08-15 11:10:00,30.06,30.09,30.04,30.05,79100.0,27.4864,27.5139,27.4681,27.4773,79100.0
2013-08-15 11:20:00,30.05,30.05,30.0,30.04,68000.0,27.4773,27.4773,27.4316,27.4681,68000.0
2013-08-15 11:30:00,30.04,30.04,29.98,30.0,126400.0,27.4681,27.4681,27.4133,27.4316,126400.0
2013-08-15 11:40:00,29.99,30.04,29.99,30.0,153000.0,27.4224,27.4681,27.4224,27.4316,153000.0
2013-08-15 11:50:00,30.0,30.0,29.88,29.9,265100.0,27.4316,27.4316,27.3218,27.3401,265100.0
2013-08-15 12:00:00,29.9,29.94,29.86,29.87,157100.0,27.3401,27.3767,27.3036,27.3127,157100.0
2013-08-15 12:10:00,29.87,29.94,29.86,29.89,110200.0,27.3127,27.3767,27.3036,27.331,110200.0
2013-08-15 12:20:00,29.89,29.9,29.85,29.87,99100.0,27.331,27.3401,27.2944,27.3127,99100.0
2013-08-15 12:30:00,29.87,29.9,29.85,29.87,88000.0,27.3127,27.3401,27.2944,27.3127,88000.0
2013-08-15 12:40:00,29.87,29.92,29.85,29.91,140400.0,27.3127,27.3584,27.2944,27.3493,140400.0
2013-08-15 12:50:00,29.91,29.97,29.88,29.89,93400.0,27.3493,27.4041,27.3218,27.331,93400.0
2013-08-15 13:00:00,29.87,29.92,29.85,29.89,199500.0,27.3127,27.3584,27.2944,27.331,199500.0
2013-08-15 13:10:00,29.88,29.9,29.82,29.82,132200.0,27.3218,27.3401,27.267,27.267,132200.0
2013-08-15 13:20:00,29.83,29.86,29.8,29.83,92500.0,27.2761,27.3036,27.2487,27.2761,92500.0
2013-08-15 13:30:00,29.84,29.84,29.8,29.82,75900.0,27.2853,27.2853,27.2487,27.267,75900.0
2013-08-15 13:40:00,29.82,29.83,29.79,29.83,148800.0,27.267,27.2761,27.2396,27.2761,148800.0
2013-08-15 13:50:00,29.83,29.9,29.83,29.9,163800.0,27.2761,27.3401,27.2761,27.3401,163800.0
2013-08-15 14:00:00,29.9,29.95,29.84,29.93,164600.0,27.3401,27.3859,27.2853,27.3676,164600.0
2013-08-15 14:10:00,29.93,29.95,29.88,29.89,147800.0,27.3676,27.3859,27.3218,27.331,147800.0
2013-08-15 14:20:00,29.89,30.02,29.89,29.99,83000.0,27.331,27.4499,27.331,27.4224,83000.0
2013-08-15 14:30:00,29.99,30.06,29.95,30.0,240700.0,27.4224,27.4864,27.3859,27.4316,240700.0
2013-08-15 14:40:00,30.0,30.01,29.98,29.99,86800.0,27.4316,27.4407,27.4133,27.4224,86800.0
2013-08-15 14:50:00,29.99,30.01,29.94,30.0,99600.0,27.4224,27.4407,27.3767,27.4316,99600.0
2013-08-15 15:00:00,30.0,30.02,29.98,29.99,88500.0,27.4316,27.4499,27.4133,27.4224,88500.0
2013-08-15 15:10:00,29.99,29.99,29.91,29.92,137100.0,27.4224,27.4224,27.3493,27.3584,137100.0
2013-08-15 15:20:00,29.92,29.95,29.89,29.95,311400.0,27.3584,27.3859,27.331,27.3859,311400.0
2013-08-15 15:30:00,29.96,30.06,29.94,30.04,345600.0,27.395,27.4864,27.3767,27.4681,345600.0
2013-08-15 15:40:00,30.04,30.08,30.0,30.02,233800.0,27.4681,27.5047,27.4316,27.4499,233800.0
2013-08-15 15:50:00,30.03,30.05,30.0,30.01,416300.0,27.459,27.4773,27.4316,27.4407,416300.0
2013-08-16 09:30:00,29.94,29.95,29.82,29.84,311800.0,27.3767,27.3859,27.267,27.2853,311800.0
2013-08-16 09:40:00,29.83,29.89,29.75,29.85,190000.0,27.2761,27.331,27.203,27.2944,190000.0
2013-08-16 09:50:00,29.85,29.9,29.8,29.88,177900.0,27.2944,27.3401,27.2487,27.3218,177900.0
2013-08-16 10:00:00,29.88,29.92,29.85,29.92,67500.0,27.3218,27.3584,27.2944,27.3584,67500.0
2013-08-16 10:10:00,29.92,29.99,29.9,29.96,89700.0,27.3584,27.4224,27.3401,27.395,89700.0
2013-08-16 10:20:00,29.95,30.03,29.94,30.03,51300.0,27.3859,27.459,27.3767,27.459,51300.0
2013-08-16 10:30:00,30.04,30.15,30.02,30.15,85800.0,27.4681,27.5687,27.4499,27.5687,85800.0
2013-08-16 10:40:00,30.15,30.15,30.05,30.09,45100.0,27.5687,27.5687,27.4773,27.5139,45100.0
2013-08-16 10:50:00,30.09,30.2,30.09,30.13,142900.0,27.5139,27.6145,27.5139,27.5504,142900.0
2013-08-16 11:00:00,30.13,30.13,30.01,30.01,59200.0,27.5504,27.5504,27.4407,27.4407,59200.0
2013-08-16 11:10:00,30.01,30.06,30.0,30.03,98400.0,27.4407,27.4864,27.4316,27.459,98400.0
2013-08-16 11:20:00,30.03,30.07,30.01,30.04,77700.0,27.459,27.4956,27.4407,27.4681,77700.0
2013-08-16 11:30:00,30.04,30.07,30.01,30.07,36600.0,27.4681,27.4956,27.4407,27.4956,36600.0
2013-08-16 11:40:00,30.07,30.16,30.06,30.14,49500.0,27.4956,27.5779,27.4864,27.5596,49500.0
2013-08-16 11:50:00,30.14,30.16,30.12,30.14,60000.0,27.5596,27.5779,27.5413,27.5596,60000.0
2013-08-16 12:00:00,30.14,30.15,30.07,30.07,99100.0,27.5596,27.5687,27.4956,27.4956,99100.0
2013-08-16 12:10:00,30.07,30.08,30.05,30.07,32300.0,27.4956,27.5047,27.4773,27.4956,32300.0
2013-08-16 12:20:00,30.07,30.07,30.03,30.05,67000.0,27.4956,27.4956,27.459,27.4773,67000.0
2013-08-16 12:30:00,30.05,30.08,30.03,30.05,62300.0,27.4773,27.5047,27.459,27.4773,62300.0
2013-08-16 12:40:00,30.05,30.06,30.02,30.04,60000.0,27.4773,27.4864,27.4499,27.4681,60000.0
2013-08-16 12:50:00,30.05,30.09,30.04,30.09,37700.0,27.4773,27.5139,27.4681,27.5139,37700.0
2013-08-16 13:00:00,30.09,30.1,30.01,30.03,81400.0,27.5139,27.523,27.4407,27.459,81400.0
2013-08-16 13:10:00,30.02,30.03,29.99,29.99,64800.0,27.4499,27.459,27.4224,27.4224,64800.0
2013-08-16 13:20:00,29.99,30.03,29.98,30.02,79900.0,27.4224,27.459,27.4133,27.4499,79900.0
2013-08-16 13:30:00,30.03,30.04,30.01,30.02,48000.0,27.459,27.4681,27.4407,27.4499,48000.0
2013-08-16 13:40:00,30.02,30.05,30.01,30.04,46400.0,27.4499,27.4773,27.4407,27.4681,46400.0
2013-08-16 13:50:00,30.04,30.05,30.04,30.04,31700.0,27.4681,27.4773,27.4681,27.4681,31700.0
2013-08-16 14:00:00,30.04,30.05,30.02,30.03,46100.0,27.4681,27.4773,27.4499,27.459,46100.0
2013-08-16 14:10:00,30.03,30.05,30.02,30.03,98900.0,27.459,27.4773,27.4499,27.459,98900.0
2013-08-16 14:20:00,30.03,30.05,30.02,30.05,37600.0,27.459,27.4773,27.4499,27.4773,37600.0
2013-08-16 14:30:00,30.04,30.05,30.0,30.01,60900.0,27.4681,27.4773,27.4316,27.4407,60900.0
2013-08-16 14:40:00,30.01,30.02,29.99,30.01,50700.0,27.4407,27.4499,27.4224,27.4407,50700.0
2013-08-16 14:50:00,30.01,30.03,30.0,30.02,78200.0,27.4407,27.459,27.4316,27.4499,78200.0
2013-08-16 15:00:00,30.01,30.05,30.01,30.05,95200.0,27.4407,27.4773,27.4407,27.4773,95200.0
2013-08-16 15:10:00,30.05,30.05,30.02,30.03,72100.0,27.4773,27.4773,27.4499,27.459,72100.0
2013-08-16 15:20:00,30.03,30.05,30.02,30.03,89500.0,27.459,27.4773,27.4499,27.459,89500.0
2013-08-16 15:30:00,30.03,30.04,30.02,30.03,133800.0,27.459,27.4681,27.4499,27.459,133800.0
2013-08-16 15:40:00,30.03,30.04,29.99,30.0,194000.0,27.459,27.4681,27.4224,27.4316,194000.0
2013-08-16 15:50:00,30.0,30.04,29.99,30.01,266100.0,27.4316,27.4681,27.4224,27.4407,266100.0
2013-08-19 09:30:00,29.91,30.14,29.89,30.14,92100.0,27.3493,27.5596,27.331,27.5596,92100.0
2013-08-19 09:40:00,30.14,30.16,30.04,30.16,60500.0,27.5596,27.5779,27.4681,27.5779,60500.0
2013-08-19 09:50:00,30.16,30.21,30.11,30.21,49600.0,27.5779,27.6236,27.5322,27.6236,49600.0
2013-08-19 10:00:00,30.2,30.23,30.05,30.05,49900.0,27.6145,27.6419,27.4773,27.4773,49900.0
2013-08-19 10:10:00,30.04,30.09,30.01,30.08,33500.0,27.4681,27.5139,27.4407,27.5047,33500.0
2013-08-19 10:20:00,30.09,30.12,30.02,30.09,67300.0,27.5139,27.5413,27.4499,27.5139,67300.0
2013-08-19 10:30:00,30.09,30.2,30.08,30.17,31700.0,27.5139,27.6145,27.5047,27.587,31700.0
2013-08-19 10:40:00,30.17,30.24,30.16,30.24,43300.0,27.587,27.651,27.5779,27.651,43300.0
2013-08-19 10:50:00,30.24,30.3,30.23,30.26,90700.0,27.651,27.7059,27.6419,27.6693,90700.0
2013-08-19 11:00:00,30.26,30.3,30.26,30.27,72900.0,27.6693,27.7059,27.6693,27.6785,72900.0
2013-08-19 11:10:00,30.27,30.27,30.18,30.24,102400.0,27.6785,27.6785,27.5962,27.651,102400.0
2013-08-19 11:20:00,30.23,30.27,30.21,30.23,53100.0,27.6419,27.6785,27.6236,27.6419,53100.0
2013-08-19 11:30:00,30.23,30.3,30.22,30.26,52100.0,27.6419,27.7059,27.6327,27.6693,52100.0
2013-08-19 11:40:00,30.24,30.29,30.24,30.24,58900.0,27.651,27.6967,27.651,27.651,58900.0
2013-08-19 11:50:00,30.24,30.27,30.18,30.25,47800.0,27.651,27.6785,27.5962,27.6602,47800.0
2013-08-19 12:00:00,30.25,30.26,30.24,30.24,49100.0,27.6602,27.6693,27.651,27.651,49100.0
2013-08-19 12:10:00,30.22,30.22,30.19,30.21,24200.0,27.6327,27.6327,27.6053,27.6236,24200.0
2013-08-19 12:20:00,30.2,30.21,30.17,30.2,12900.0,27.6145,27.6236,27.587,27.6145,12900.0
2013-08-19 12:30:00,30.19,30.2,30.16,30.17,23900.0,27.6053,27.6145,27.5779,27.587,23900.0
2013-08-19 12:40:00,30.17,30.22,30.16,30.18,29400.0,27.587,27.6327,27.5779,27.5962,29400.0
2013-08-19 12:50:00,30.18,30.18,30.15,30.16,20200.0,27.5962,27.5962,27.5687,27.5779,20200.0
2013-08-19 13:00:00,30.17,30.17,30.12,30.13,15500.0,27.587,27.587,27.5413,27.5504,15500.0
2013-08-19 13:10:00,30.13,30.17,30.12,30.17,25100.0,27.5504,27.587,27.5413,27.587,25100.0
2013-08-19 13:20:00,30.17,30.17,30.11,30.11,46900.0,27.587,27.587,27.5322,27.5322,46900.0
2013-08-19 13:30:00,30.11,30.13,30.1,30.1,36400.0,27.5322,27.5504,27.523,27.523,36400.0
2013-08-19 13:40:00,30.1,30.13,30.09,30.1,50300.0,27.523,27.5504,27.5139,27.523,50300.0
2013-08-19 13:50:00,30.09,30.1,30.05,30.07,34100.0,27.5139,27.523,27.4773,27.4956,34100.0
2013-08-19 14:00:00,30.06,30.09,30.06,30.07,38700.0,27.4864,27.5139,27.4864,27.4956,38700.0
2013-08-19 14:10:00,30.07,30.07,30.01,30.03,61100.0,27.4956,27.4956,27.4407,27.459,61100.0
2013-08-19 14:20:00,30.03,30.04,29.95,30.0,67800.0,27.459,27.4681,27.3859,27.4316,67800.0
2013-08-19 14:30:00,30.0,30.0,29.94,29.99,38200.0,27.4316,27.4316,27.3767,27.4224,38200.0
2013-08-19 14:40:00,30.0,30.02,29.99,30.0,17100.0,27.4316,27.4499,27.4224,27.4316,17100.0
2013-08-19 14:50:00,29.99,30.0,29.91,29.96,42500.0,27.4224,27.4316,27.3493,27.395,42500.0
2013-08-19 15:00:00,29.95,29.96,29.89,29.9,47600.0,27.3859,27.395,27.331,27.3401,47600.0
2013-08-19 15:10:00,29.89,29.9,29.84,29.88,140900.0,27.331,27.3401,27.2853,27.3218,140900.0
2013-08-19 15:20:00,29.89,29.94,29.86,29.88,71000.0,27.331,27.3767,27.3036,27.3218,71000.0
2013-08-19 15:30:00,29.88,29.9,29.85,29.87,72100.0,27.3218,27.3401,27.2944,27.3127,72100.0
2013-08-19 15:40:00,29.87,29.94,29.86,29.87,128700.0,27.3127,27.3767,27.3036,27.3127,128700.0
2013-08-19 15:50:00,29.88,29.91,29.84,29.87,248600.0,27.3218,27.3493,27.2853,27.3127,248600.0
2013-08-20 09:30:00,29.86,30.05,29.86,29.94,99900.0,27.3036,27.4773,27.3036,27.3767,99900.0
2013-08-20 09:40:00,29.94,30.08,29.94,30.0,88600.0,27.3767,27.5047,27.3767,27.4316,88600.0
2013-08-20 09:50:00,30.01,30.02,29.83,29.84,119500.0,27.4407,27.4499,27.2761,27.2853,119500.0
2013-08-20 10:00:00,29.86,29.89,29.82,29.87,103900.0,27.3036,27.331,27.267,27.3127,103900.0
2013-08-20 10:10:00,29.87,29.87,29.8,29.82,66400.0,27.3127,27.3127,27.2487,27.267,66400.0
2013-08-20 10:20:00,29.82,29.83,29.73,29.73,78200.0,27.267,27.2761,27.1847,27.1847,78200.0
2013-08-20 10:30:00,29.73,29.8,29.71,29.78,60900.0,27.1847,27.2487,27.1664,27.2304,60900.0
2013-08-20 10:40:00,29.8,29.92,29.78,29.92,87900.0,27.2487,27.3584,27.2304,27.3584,87900.0
2013-08-20 10:50:00,29.92,29.96,29.91,29.95,67700.0,27.3584,27.395,27.3493,27.3859,67700.0
2013-08-20 11:00:00,29.95,29.96,29.94,29.96,32600.0,27.3859,27.395,27.3767,27.395,32600.0
2013-08-20 11:10:00,29.96,30.01,29.94,29.95,70600.0,27.395,27.4407,27.3767,27.3859,70600.0
2013-08-20 11:20:00,29.95,30.01,29.94,30.0,80800.0,27.3859,27.4407,27.3767,27.4316,80800.0
2013-08-20 11:30:00,30.0,30.02,29.99,30.0,55900.0,27.4316,27.4499,27.4224,27.4316,55900.0
2013-08-20 11:40:00,29.99,30.02,29.99,30.01,40500.0,27.4224,27.4499,27.4224,27.4407,40500.0
2013-08-20 11:50:00,30.01,30.02,29.97,29.98,58500.0,27.4407,27.4499,27.4041,27.4133,58500.0
2013-08-20 12:00:00,29.98,30.06,29.97,30.05,87800.0,27.4133,27.4864,27.4041,27.4773,87800.0
2013-08-20 12:10:00,30.05,30.15,30.04,30.14,172700.0,27.4773,27.5687,27.4681,27.5596,172700.0
2013-08-20 12:20:00,30.12,30.13,30.04,30.08,108400.0,27.5413,27.5504,27.4681,27.5047,108400.0
2013-08-20 12:30:00,30.07,30.11,30.05,30.11,36000.0,27.4956,27.5322,27.4773,27.5322,36000.0
2013-08-20 12:40:00,30.11,30.18,30.11,30.18,36300.0,27.5322,27.5962,27.5322,27.5962,36300.0
2013-08-20 12:50:00,30.18,30.25,30.17,30.25,63200.0,27.5962,27.6602,27.587,27.6602,63200.0
2013-08-20 13:00:00,30.25,30.31,30.24,30.31,64000.0,27.6602,27.715,27.651,27.715,64000.0
2013-08-20 13:10:00,30.31,30.41,30.3,30.4,158700.0,27.715,27.8065,27.7059,27.7973,158700.0
2013-08-20 13:20:00,30.4,30.4,30.3,30.3,39900.0,27.7973,27.7973,27.7059,27.7059,39900.0
2013-08-20 13:30:00,30.3,30.34,30.26,30.26,65100.0,27.7059,27.7425,27.6693,27.6693,65100.0
2013-08-20 13:40:00,30.26,30.28,30.19,30.24,41600.0,27.6693,27.6876,27.6053,27.651,41600.0
2013-08-20 13:50:00,30.24,30.24,30.15,30.19,62000.0,27.651,27.651,27.5687,27.6053,62000.0
2013-08-20 14:00:00,30.19,30.36,30.18,30.28,103200.0,27.6053,27.7608,27.5962,27.6876,103200.0
2013-08-20 14:10:00,30.27,30.28,30.14,30.15,65300.0,27.6785,27.6876,27.5596,27.5687,65300.0
2013-08-20 14:20:00,30.14,30.2,30.11,30.2,92000.0,27.5596,27.6145,27.5322,27.6145,92000.0
2013-08-20 14:30:00,30.21,30.28,30.21,30.25,119500.0,27.6236,27.6876,27.6236,27.6602,119500.0
2013-08-20 14:40:00,30.24,30.26,30.21,30.22,127900.0,27.651,27.6693,27.6236,27.6327,127900.0
2013-08-20 14:50:00,30.22,30.3,30.22,30.25,102300.0,27.6327,27.7059,27.6327,27.6602,102300.0
2013-08-20 15:00:00,30.26,30.26,30.2,30.2,110700.0,27.6693,27.6693,27.6145,27.6145,110700.0
2013-08-20 15:10:00,30.2,30.24,30.19,30.23,99700.0,27.6145,27.651,27.6053,27.6419,99700.0
2013-08-20 15:20:00,30.22,30.24,30.2,30.24,71800.0,27.6327,27.651,27.6145,27.651,71800.0
2013-08-20 15:30:00,30.23,30.25,30.15,30.16,80900.0,27.6419,27.6602,27.5687,27.5779,80900.0
2013-08-20 15:40:00,30.15,30.23,30.15,30.21,196400.0,27.5687,27.6419,27.5687,27.6236,196400.0
2013-08-20 15:50:00,30.2,30.26,30.16,30.24,409500.0,27.6145,27.6693,27.5779,27.651,409500.0
2013-08-21 09:30:00,30.03,30.07,29.75,29.82,151800.0,27.459,27.4956,27.203,27.267,151800.0
2013-08-21 09:40:00,29.82,30.02,29.82,29.99,79200.0,27.267,27.4499,27.267,27.4224,79200.0
2013-08-21 09:50:00,29.96,30.08,29.93,30.07,56700.0,27.395,27.5047,27.3676,27.4956,56700.0
2013-08-21 10:00:00,30.07,30.15,30.07,30.13,92100.0,27.4956,27.5687,27.4956,27.5504,92100.0
2013-08-21 10:10:00,30.14,30.19,30.12,30.14,76200.0,27.5596,27.6053,27.5413,27.5596,76200.0
2013-08-21 10:20:00,30.14,30.18,30.13,30.13,51600.0,27.5596,27.5962,27.5504,27.5504,51600.0
2013-08-21 10:30:00,30.13,30.13,30.0,30.01,36200.0,27.5504,27.5504,27.4316,27.4407,36200.0
2013-08-21 10:40:00,30.01,30.05,29.99,30.03,79300.0,27.4407,27.4773,27.4224,27.459,79300.0
2013-08-21 10:50:00,30.02,30.03,29.99,29.99,34200.0,27.4499,27.459,27.4224,27.4224,34200.0
2013-08-21 11:00:00,29.99,30.01,29.94,29.99,78800.0,27.4224,27.4407,27.3767,27.4224,78800.0
2013-08-21 11:10:00,29.99,30.02,29.99,30.01,85100.0,27.4224,27.4499,27.4224,27.4407,85100.0
2013-08-21 11:20:00,30.01,30.01,29.89,29.91,58500.0,27.4407,27.4407,27.331,27.3493,58500.0
2013-08-21 11:30:00,29.91,29.92,29.87,29.92,55800.0,27.3493,27.3584,27.3127,27.3584,55800.0
2013-08-21 11:40:00,29.92,29.94,29.86,29.88,52900.0,27.3584,27.3767,27.3036,27.3218,52900.0
2013-08-21 11:50:00,29.87,29.94,29.87,29.94,66400.0,27.3127,27.3767,27.3127,27.3767,66400.0
2013-08-21 12:00:00,29.94,30.04,29.94,30.04,70600.0,27.3767,27.4681,27.3767,27.4681,70600.0
2013-08-21 12:10:00,30.04,30.04,30.03,30.03,11800.0,27.4681,27.4681,27.459,27.459,11800.0
2013-08-21 12:20:00,30.03,30.04,29.92,29.93,58200.0,27.459,27.4681,27.3584,27.3676,58200.0
2013-08-21 12:30:00,29.93,29.93,29.89,29.91,43200.0,27.3676,27.3676,27.331,27.3493,43200.0
2013-08-21 12:40:00,29.91,29.91,29.85,29.85,34900.0,27.3493,27.3493,27.2944,27.2944,34900.0
2013-08-21 12:50:00,29.85,29.9,29.85,29.87,50500.0,27.2944,27.3401,27.2944,27.3127,50500.0
2013-08-21 13:00:00,29.87,29.87,29.81,29.81,31100.0,27.3127,27.3127,27.2578,27.2578,31100.0
2013-08-21 13:10:00,29.82,29.87,29.82,29.87,102200.0,27.267,27.3127,27.267,27.3127,102200.0
2013-08-21 13:20:00,29.87,29.87,29.83,29.83,20300.0,27.3127,27.3127,27.2761,27.2761,20300.0
2013-08-21 13:30:00,29.83,29.84,29.78,29.79,33700.0,27.2761,27.2853,27.2304,27.2396,33700.0
2013-08-21 13:40:00,29.79,29.84,29.77,29.84,57000.0,27.2396,27.2853,27.2213,27.2853,57000.0
2013-08-21 13:50:00,29.84,29.85,29.81,29.82,26300.0,27.2853,27.2944,27.2578,27.267,26300.0
2013-08-21 14:00:00,29.81,29.82,29.62,29.68,207700.0,27.2578,27.267,27.0841,27.139,207700.0
2013-08-21 14:10:00,29.69,29.72,29.65,29.67,53800.0,27.1481,27.1755,27.1115,27.1298,53800.0
2013-08-21 14:20:00,29.67,29.67,29.6,29.67,51200.0,27.1298,27.1298,27.0658,27.1298,51200.0
2013-08-21 14:30:00,29.67,29.88,29.66,29.86,84800.0,27.1298,27.3218,27.1207,27.3036,84800.0
2013-08-21 14:40:00,29.86,29.93,29.85,29.91,75100.0,27.3036,27.3676,27.2944,27.3493,75100.0
2013-08-21 14:50:00,29.91,29.93,29.89,29.9,93400.0,27.3493,27.3676,27.331,27.3401,93400.0
2013-08-21 15:00:00,29.9,29.92,29.89,29.92,105000.0,27.3401,27.3584,27.331,27.3584,105000.0
2013-08-21 15:10:00,29.92,29.94,29.84,29.85,120800.0,27.3584,27.3767,27.2853,27.2944,120800.0
2013-08-21 15:20:00,29.84,29.93,29.84,29.91,136200.0,27.2853,27.3676,27.2853,27.3493,136200.0
2013-08-21 15:30:00,29.92,30.0,29.89,29.92,149800.0,27.3584,27.4316,27.331,27.3584,149800.0
2013-08-21 15:40:00,29.93,29.98,29.9,29.92,213300.0,27.3676,27.4133,27.3401,27.3584,213300.0
2013-08-21 15:50:00,29.91,29.94,29.82,29.84,332300.0,27.3493,27.3767,27.267,27.2853,332300.0
2013-08-22 09:30:00,29.83,30.01,29.62,29.79,217900.0,27.2761,27.4407,27.0841,27.2396,217900.0
2013-08-22 09:40:00,29.79,29.87,29.77,29.86,78600.0,27.2396,27.3127,27.2213,27.3036,78600.0
2013-08-22 09:50:00,29.85,29.88,29.79,29.8,89300.0,27.2944,27.3218,27.2396,27.2487,89300.0
2013-08-22 10:00:00,29.81,29.83,29.75,29.78,91300.0,27.2578,27.2761,27.203,27.2304,91300.0
2013-08-22 10:10:00,29.77,29.82,29.77,29.8,71500.0,27.2213,27.267,27.2213,27.2487,71500.0
2013-08-22 10:20:00,29.8,29.83,29.73,29.73,116000.0,27.2487,27.2761,27.1847,27.1847,116000.0
2013-08-22 10:30:00,29.74,29.77,29.72,29.74,48800.0,27.1938,27.2213,27.1755,27.1938,48800.0
2013-08-22 10:40:00,29.75,29.77,29.72,29.76,77500.0,27.203,27.2213,27.1755,27.2121,77500.0
2013-08-22 10:50:00,29.76,29.78,29.74,29.77,66300.0,27.2121,27.2304,27.1938,27.2213,66300.0
2013-08-22 11:00:00,29.76,29.84,29.74,29.81,90900.0,27.2121,27.2853,27.1938,27.2578,90900.0
2013-08-22 11:10:00,29.82,29.92,29.82,29.9,82400.0,27.267,27.3584,27.267,27.3401,82400.0
2013-08-22 11:20:00,29.89,29.9,29.79,29.8,43000.0,27.331,27.3401,27.2396,27.2487,43000.0
2013-08-22 11:30:00,29.79,29.83,29.77,29.82,50700.0,27.2396,27.2761,27.2213,27.267,50700.0
2013-08-22 11:40:00,29.82,29.84,29.75,29.76,43100.0,27.267,27.2853,27.203,27.2121,43100.0
2013-08-22 11:50:00,29.77,29.84,29.76,29.84,46100.0,27.2213,27.2853,27.2121,27.2853,46100.0
2013-08-22 12:00:00,29.83,29.87,29.83,29.87,28200.0,27.2761,27.3127,27.2761,27.3127,28200.0
2013-08-22 12:10:00,29.86,29.92,29.85,29.91,49300.0,27.3036,27.3584,27.2944,27.3493,49300.0
2013-08-22 12:20:00,29.9,29.97,29.9,29.95,52100.0,27.3401,27.4041,27.3401,27.3859,52100.0
2013-08-22 12:30:00,29.94,29.94,29.91,29.92,26900.0,27.3767,27.3767,27.3493,27.3584,26900.0
2013-08-22 12:40:00,29.92,29.92,29.75,29.76,42400.0,27.3584,27.3584,27.203,27.2121,42400.0
2013-08-22 12:50:00,29.76,29.93,29.75,29.87,48100.0,27.2121,27.3676,27.203,27.3127,48100.0
2013-08-22 13:00:00,29.87,29.9,29.78,29.85,34500.0,27.3127,27.3401,27.2304,27.2944,34500.0
2013-08-22 13:10:00,29.85,29.89,29.81,29.83,29200.0,27.2944,27.331,27.2578,27.2761,29200.0
2013-08-22 13:20:00,29.84,29.85,29.75,29.77,32100.0,27.2853,27.2944,27.203,27.2213,32100.0
2013-08-22 13:30:00,29.77,29.77,29.7,29.77,40400.0,27.2213,27.2213,27.1573,27.2213,40400.0
2013-08-22 13:40:00,29.76,29.8,29.69,29.75,28100.0,27.2121,27.2487,27.1481,27.203,28100.0
2013-08-22 13:50:00,29.76,29.76,29.7,29.71,25200.0,27.2121,27.2121,27.1573,27.1664,25200.0
2013-08-22 14:00:00,29.71,29.75,29.68,29.69,42500.0,27.1664,27.203,27.139,27.1481,42500.0
2013-08-22 14:10:00,29.68,29.68,29.62,29.62,33600.0,27.139,27.139,27.0841,27.0841,33600.0
2013-08-22 14:20:00,29.62,29.63,29.57,29.63,42600.0,27.0841,27.0933,27.0384,27.0933,42600.0
2013-08-22 14:30:00,29.64,29.64,29.58,29.61,28100.0,27.1024,27.1024,27.0475,27.075,28100.0
2013-08-22 14:40:00,29.61,29.67,29.6,29.66,44400.0,27.075,27.1298,27.0658,27.1207,44400.0
2013-08-22 14:50:00,29.66,29.7,29.64,29.65,32400.0,27.1207,27.1573,27.1024,27.1115,32400.0
2013-08-22 15:00:00,29.65,29.69,29.65,29.68,40200.0,27.1115,27.1481,27.1115,27.139,40200.0
2013-08-22 15:10:00,29.68,29.71,29.62,29.63,39100.0,27.139,27.1664,27.0841,27.0933,39100.0
2013-08-22 15:20:00,29.63,29.69,29.6,29.68,50400.0,27.0933,27.1481,27.0658,27.139,50400.0
2013-08-22 15:30:00,29.68,29.87,29.67,29.85,111600.0,27.139,27.3127,27.1298,27.2944,111600.0
2013-08-22 15:40:00,29.85,29.93,29.82,29.86,330500.0,27.2944,27.3676,27.267,27.3036,330500.0
2013-08-22 15:50:00,29.85,29.91,29.79,29.87,390500.0,27.2944,27.3493,27.2396,27.3127,390500.0
2013-08-23 09:30:00,29.88,29.9,29.64,29.81,62300.0,27.3218,27.3401,27.1024,27.2578,62300.0
2013-08-23 09:40:00,29.8,29.83,29.75,29.78,29000.0,27.2487,27.2761,27.203,27.2304,29000.0
2013-08-23 09:50:00,29.78,29.78,29.67,29.72,35900.0,27.2304,27.2304,27.1298,27.1755,35900.0
2013-08-23 10:00:00,29.7,29.85,29.68,29.75,116300.0,27.1573,27.2944,27.139,27.203,116300.0
2013-08-23 10:10:00,29.75,29.79,29.74,29.76,24500.0,27.203,27.2396,27.1938,27.2121,24500.0
2013-08-23 10:20:00,29.76,29.79,29.74,29.76,32300.0,27.2121,27.2396,27.1938,27.2121,32300.0
2013-08-23 10:30:00,29.76,29.81,29.73,29.74,107900.0,27.2121,27.2578,27.1847,27.1938,107900.0
2013-08-23 10:40:00,29.75,29.77,29.68,29.73,57100.0,27.203,27.2213,27.139,27.1847,57100.0
2013-08-23 10:50:00,29.73,29.75,29.7,29.74,61800.0,27.1847,27.203,27.1573,27.1938,61800.0
2013-08-23 11:00:00,29.75,29.75,29.69,29.69,43500.0,27.203,27.203,27.1481,27.1481,43500.0
2013-08-23 11:10:00,29.7,29.76,29.69,29.75,47900.0,27.1573,27.2121,27.1481,27.203,47900.0
2013-08-23 11:20:00,29.75,29.75,29.68,29.71,43200.0,27.203,27.203,27.139,27.1664,43200.0
2013-08-23 11:30:00,29.71,29.73,29.68,29.73,136400.0,27.1664,27.1847,27.139,27.1847,136400.0
2013-08-23 11:40:00,29.73,29.77,29.73,29.77,14200.0,27.1847,27.2213,27.1847,27.2213,14200.0
2013-08-23 11:50:00,29.77,29.84,29.77,29.84,39000.0,27.2213,27.2853,27.2213,27.2853,39000.0
2013-08-23 12:00:00,29.84,29.92,29.83,29.84,51200.0,27.2853,27.3584,27.2761,27.2853,51200.0
2013-08-23 12:10:00,29.84,29.84,29.78,29.83,16200.0,27.2853,27.2853,27.2304,27.2761,16200.0
2013-08-23 12:20:00,29.83,29.86,29.82,29.86,19200.0,27.2761,27.3036,27.267,27.3036,19200.0
2013-08-23 12:30:00,29.86,29.92,29.85,29.92,30700.0,27.3036,27.3584,27.2944,27.3584,30700.0
2013-08-23 12:40:00,29.92,29.92,29.88,29.9,20200.0,27.3584,27.3584,27.3218,27.3401,20200.0
2013-08-23 12:50:00,29.9,29.91,29.89,29.9,20200.0,27.3401,27.3493,27.331,27.3401,20200.0
2013-08-23 13:00:00,29.9,29.91,29.89,29.9,32900.0,27.3401,27.3493,27.331,27.3401,32900.0
2013-08-23 13:10:00,29.91,29.91,29.89,29.89,18100.0,27.3493,27.3493,27.331,27.331,18100.0
2013-08-23 13:20:00,29.89,29.94,29.87,29.94,25700.0,27.331,27.3767,27.3127,27.3767,25700.0
2013-08-23 13:30:00,29.94,29.95,29.93,29.95,20100.0,27.3767,27.3859,27.3676,27.3859,20100.0
2013-08-23 13:40:00,29.96,29.99,29.96,29.99,18600.0,27.395,27.4224,27.395,27.4224,18600.0
2013-08-23 13:50:00,29.99,30.07,29.99,30.07,35600.0,27.4224,27.4956,27.4224,27.4956,35600.0
2013-08-23 14:00:00,30.07,30.07,30.0,30.01,62400.0,27.4956,27.4956,27.4316,27.4407,62400.0
2013-08-23 14:10:00,30.01,30.03,30.0,30.01,33100.0,27.4407,27.459,27.4316,27.4407,33100.0
2013-08-23 14:20:00,30.01,30.05,30.0,30.04,32800.0,27.4407,27.4773,27.4316,27.4681,32800.0
2013-08-23 14:30:00,30.04,30.14,30.03,30.14,100300.0,27.4681,27.5596,27.459,27.5596,100300.0
2013-08-23 14:40:00,30.13,30.16,30.12,30.15,87700.0,27.5504,27.5779,27.5413,27.5687,87700.0
2013-08-23 14:50:00,30.15,30.19,30.13,30.13,105600.0,27.5687,27.6053,27.5504,27.5504,105600.0
2013-08-23 15:00:00,30.14,30.14,30.04,30.1,77800.0,27.5596,27.5596,27.4681,27.523,77800.0
2013-08-23 15:10:00,30.1,30.11,30.08,30.09,60000.0,27.523,27.5322,27.5047,27.5139,60000.0
2013-08-23 15:20:00,30.09,30.2,30.08,30.17,122100.0,27.5139,27.6145,27.5047,27.587,122100.0
2013-08-23 15:30:00,30.17,30.17,30.1,30.14,71400.0,27.587,27.587,27.523,27.5596,71400.0
2013-08-23 15:40:00,30.14,30.23,30.11,30.23,119200.0,27.5596,27.6419,27.5322,27.6419,119200.0
2013-08-23 15:50:00,30.22,30.23,30.18,30.18,238300.0,27.6327,27.6419,27.5962,27.5962,238300.0
2013-08-26 09:30:00,30.16,30.16,29.9,29.97,37800.0,27.5779,27.5779,27.3401,27.4041,37800.0
2013-08-26 09:40:00,29.99,30.04,29.92,29.95,70100.0,27.4224,27.4681,27.3584,27.3859,70100.0
2013-08-26 09:50:00,29.97,29.98,29.85,29.85,128500.0,27.4041,27.4133,27.2944,27.2944,128500.0
2013-08-26 10:00:00,29.86,29.91,29.85,29.86,184200.0,27.3036,27.3493,27.2944,27.3036,184200.0
2013-08-26 10:10:00,29.86,30.04,29.86,29.95,79900.0,27.3036,27.4681,27.3036,27.3859,79900.0
2013-08-26 10:20:00,29.95,29.97,29.89,29.9,47500.0,27.3859,27.4041,27.331,27.3401,47500.0
2013-08-26 10:30:00,29.9,29.94,29.86,29.86,38300.0,27.3401,27.3767,27.3036,27.3036,38300.0
2013-08-26 10:40:00,29.87,29.94,29.86,29.87,75500.0,27.3127,27.3767,27.3036,27.3127,75500.0
2013-08-26 10:50:00,29.88,29.9,29.87,29.87,21900.0,27.3218,27.3401,27.3127,27.3127,21900.0
2013-08-26 11:00:00,29.86,29.86,29.8,29.84,61900.0,27.3036,27.3036,27.2487,27.2853,61900.0
2013-08-26 11:10:00,29.83,29.85,29.8,29.83,48800.0,27.2761,27.2944,27.2487,27.2761,48800.0
2013-08-26 11:20:00,29.82,29.86,29.8,29.85,73800.0,27.267,27.3036,27.2487,27.2944,73800.0
2013-08-26 11:30:00,29.86,29.89,29.84,29.85,180100.0,27.3036,27.331,27.2853,27.2944,180100.0
2013-08-26 11:40:00,29.85,29.86,29.82,29.85,79200.0,27.2944,27.3036,27.267,27.2944,79200.0
2013-08-26 11:50:00,29.85,29.85,29.8,29.82,182800.0,27.2944,27.2944,27.2487,27.267,182800.0
2013-08-26 12:00:00,29.81,29.82,29.8,29.81,39700.0,27.2578,27.267,27.2487,27.2578,39700.0
2013-08-26 12:10:00,29.81,29.82,29.79,29.81,41100.0,27.2578,27.267,27.2396,27.2578,41100.0
2013-08-26 12:20:00,29.82,29.83,29.79,29.81,28400.0,27.267,27.2761,27.2396,27.2578,28400.0
2013-08-26 12:30:00,29.8,29.88,29.8,29.84,91200.0,27.2487,27.3218,27.2487,27.2853,91200.0
2013-08-26 12:40:00,29.85,29.87,29.84,29.85,226200.0,27.2944,27.3127,27.2853,27.2944,226200.0
2013-08-26 12:50:00,29.85,29.94,29.85,29.94,349100.0,27.2944,27.3767,27.2944,27.3767,349100.0
2013-08-26 13:00:00,29.93,29.99,29.93,29.94,146400.0,27.3676,27.4224,27.3676,27.3767,146400.0
2013-08-26 13:10:00,29.95,29.96,29.91,29.91,106700.0,27.3859,27.395,27.3493,27.3493,106700.0
2013-08-26 13:20:00,29.91,29.96,29.89,29.91,162500.0,27.3493,27.395,27.331,27.3493,162500.0
2013-08-26 13:30:00,29.9,29.91,29.89,29.9,55600.0,27.3401,27.3493,27.331,27.3401,55600.0
2013-08-26 13:40:00,29.9,29.91,29.89,29.9,86300.0,27.3401,27.3493,27.331,27.3401,86300.0
2013-08-26 13:50:00,29.9,29.91,29.87,29.89,72300.0,27.3401,27.3493,27.3127,27.331,72300.0
2013-08-26 14:00:00,29.88,29.9,29.88,29.89,32800.0,27.3218,27.3401,27.3218,27.331,32800.0
2013-08-26 14:10:00,29.89,29.9,29.85,29.85,34600.0,27.331,27.3401,27.2944,27.2944,34600.0
2013-08-26 14:20:00,29.85,29.87,29.84,29.85,54800.0,27.2944,27.3127,27.2853,27.2944,54800.0
2013-08-26 14:30:00,29.85,29.85,29.81,29.82,23400.0,27.2944,27.2944,27.2578,27.267,23400.0
2013-08-26 14:40:00,29.82,29.83,29.8,29.81,31000.0,27.267,27.2761,27.2487,27.2578,31000.0
2013-08-26 14:50:00,29.81,29.81,29.75,29.8,87600.0,27.2578,27.2578,27.203,27.2487,87600.0
2013-08-26 15:00:00,29.8,29.81,29.78,29.8,38800.0,27.2487,27.2578,27.2304,27.2487,38800.0
2013-08-26 15:10:00,29.81,29.81,29.73,29.75,98900.0,27.2578,27.2578,27.1847,27.203,98900.0
2013-08-26 15:20:00,29.75,29.77,29.7,29.73,131800.0,27.203,27.2213,27.1573,27.1847,131800.0
2013-08-26 15:30:00,29.73,29.75,29.69,29.71,90800.0,27.1847,27.203,27.1481,27.1664,90800.0
2013-08-26 15:40:00,29.72,29.75,29.65,29.68,221200.0,27.1755,27.203,27.1115,27.139,221200.0
2013-08-26 15:50:00,29.69,29.8,29.65,29.77,549400.0,27.1481,27.2487,27.1115,27.2213,549400.0
2013-08-27 09:30:00,29.53,29.67,29.53,29.56,88600.0,27.0018,27.1298,27.0018,27.0292,88600.0
2013-08-27 09:40:00,29.57,29.57,29.5,29.53,247200.0,27.0384,27.0384,26.9744,27.0018,247200.0
2013-08-27 09:50:00,29.53,29.54,29.39,29.39,113800.0,27.0018,27.011,26.8738,26.8738,113800.0
2013-08-27 10:00:00,29.4,29.46,29.4,29.45,393200.0,26.8829,26.9378,26.8829,26.9287,393200.0
2013-08-27 10:10:00,29.45,29.47,29.42,29.45,319000.0,26.9287,26.9469,26.9012,26.9287,319000.0
2013-08-27 10:20:00,29.45,29.47,29.42,29.44,461600.0,26.9287,26.9469,26.9012,26.9195,461600.0
2013-08-27 10:30:00,29.44,29.52,29.44,29.49,274600.0,26.9195,26.9927,26.9195,26.9652,274600.0
2013-08-27 10:40:00,29.49,29.49,29.42,29.45,180000.0,26.9652,26.9652,26.9012,26.9287,180000.0
2013-08-27 10:50:00,29.44,29.46,29.43,29.46,208400.0,26.9195,26.9378,26.9104,26.9378,208400.0
2013-08-27 11:00:00,29.46,29.48,29.41,29.41,117700.0,26.9378,26.9561,26.8921,26.8921,117700.0
2013-08-27 11:10:00,29.42,29.44,29.4,29.42,141300.0,26.9012,26.9195,26.8829,26.9012,141300.0
2013-08-27 11:20:00,29.43,29.5,29.42,29.47,102400.0,26.9104,26.9744,26.9012,26.9469,102400.0
2013-08-27 11:30:00,29.48,29.49,29.42,29.44,46100.0,26.9561,26.9652,26.9012,26.9195,46100.0
2013-08-27 11:40:00,29.45,29.48,29.4,29.42,67100.0,26.9287,26.9561,26.8829,26.9012,67100.0
2013-08-27 11:50:00,29.43,29.45,29.38,29.4,182100.0,26.9104,26.9287,26.8647,26.8829,182100.0
2013-08-27 12:00:00,29.4,29.4,29.3,29.39,140900.0,26.8829,26.8829,26.7915,26.8738,140900.0
2013-08-27 12:10:00,29.39,29.41,29.36,29.39,65100.0,26.8738,26.8921,26.8464,26.8738,65100.0
2013-08-27 12:20:00,29.38,29.39,29.32,29.34,87300.0,26.8647,26.8738,26.8098,26.8281,87300.0
2013-08-27 12:30:00,29.33,29.37,29.3,29.35,57000.0,26.8189,26.8555,26.7915,26.8372,57000.0
2013-08-27 12:40:00,29.34,29.34,29.28,29.33,89600.0,26.8281,26.8281,26.7732,26.8189,89600.0
2013-08-27 12:50:00,29.33,29.34,29.25,29.26,59300.0,26.8189,26.8281,26.7458,26.7549,59300.0
2013-08-27 13:00:00,29.26,29.26,29.24,29.26,56000.0,26.7549,26.7549,26.7366,26.7549,56000.0
2013-08-27 13:10:00,29.26,29.33,29.26,29.27,224800.0,26.7549,26.8189,26.7549,26.7641,224800.0
2013-08-27 13:20:00,29.27,29.28,29.23,29.26,61900.0,26.7641,26.7732,26.7275,26.7549,61900.0
2013-08-27 13:30:00,29.26,29.29,29.25,29.29,102100.0,26.7549,26.7824,26.7458,26.7824,102100.0
2013-08-27 13:40:00,29.28,29.3,29.27,29.3,108200.0,26.7732,26.7915,26.7641,26.7915,108200.0
2013-08-27 13:50:00,29.3,29.32,29.29,29.32,92800.0,26.7915,26.8098,26.7824,26.8098,92800.0
2013-08-27 14:00:00,29.32,29.32,29.29,29.3,69800.0,26.8098,26.8098,26.7824,26.7915,69800.0
2013-08-27 14:10:00,29.3,29.31,29.25,29.25,52100.0,26.7915,26.8006,26.7458,26.7458,52100.0
2013-08-27 14:20:00,29.25,29.26,29.24,29.25,161300.0,26.7458,26.7549,26.7366,26.7458,161300.0
2013-08-27 14:30:00,29.26,29.28,29.25,29.27,132200.0,26.7549,26.7732,26.7458,26.7641,132200.0
2013-08-27 14:40:00,29.26,29.3,29.26,29.28,176400.0,26.7549,26.7915,26.7549,26.7732,176400.0
2013-08-27 14:50:00,29.28,29.29,29.21,29.22,378400.0,26.7732,26.7824,26.7092,26.7184,378400.0
2013-08-27 15:00:00,29.23,29.23,29.09,29.14,311200.0,26.7275,26.7275,26.5995,26.6452,311200.0
2013-08-27 15:10:00,29.15,29.15,29.04,29.04,263900.0,26.6543,26.6543,26.5538,26.5538,263900.0
2013-08-27 15:20:00,29.04,29.07,29.0,29.01,240500.0,26.5538,26.5812,26.5172,26.5263,240500.0
2013-08-27 15:30:00,29.01,29.08,29.01,29.05,403700.0,26.5263,26.5903,26.5263,26.5629,403700.0
2013-08-27 15:40:00,29.05,29.16,29.05,29.1,578300.0,26.5629,26.6635,26.5629,26.6086,578300.0
2013-08-27 15:50:00,29.1,29.23,29.09,29.21,895900.0,26.6086,26.7275,26.5995,26.7092,895900.0
2013-08-28 09:30:00,29.07,29.14,28.81,29.01,176600.0,26.5812,26.6452,26.3435,26.5263,176600.0
2013-08-28 09:40:00,29.02,29.23,29.0,29.16,166300.0,26.5355,26.7275,26.5172,26.6635,166300.0
2013-08-28 09:50:00,29.15,29.32,29.12,29.25,244300.0,26.6543,26.8098,26.6269,26.7458,244300.0
2013-08-28 10:00:00,29.25,29.37,29.15,29.34,382700.0,26.7458,26.8555,26.6543,26.8281,382700.0
2013-08-28 10:10:00,29.34,29.53,29.31,29.49,461500.0,26.8281,27.0018,26.8006,26.9652,461500.0
2013-08-28 10:20:00,29.48,29.52,29.46,29.5,235000.0,26.9561,26.9927,26.9378,26.9744,235000.0
2013-08-28 10:30:00,29.5,29.55,29.47,29.48,172000.0,26.9744,27.0201,26.9469,26.9561,172000.0
2013-08-28 10:40:00,29.47,29.61,29.47,29.61,185200.0,26.9469,27.075,26.9469,27.075,185200.0
2013-08-28 10:50:00,29.6,29.81,29.6,29.8,210400.0,27.0658,27.2578,27.0658,27.2487,210400.0
2013-08-28 11:00:00,29.8,29.82,29.59,29.59,172700.0,27.2487,27.267,27.0567,27.0567,172700.0
2013-08-28 11:10:00,29.6,29.63,29.57,29.6,112600.0,27.0658,27.0933,27.0384,27.0658,112600.0
2013-08-28 11:20:00,29.6,29.63,29.58,29.6,68100.0,27.0658,27.0933,27.0475,27.0658,68100.0
2013-08-28 11:30:00,29.6,29.61,29.55,29.6,78900.0,27.0658,27.075,27.0201,27.0658,78900.0
2013-08-28 11:40:00,29.6,29.6,29.5,29.51,109000.0,27.0658,27.0658,26.9744,26.9835,109000.0
2013-08-28 11:50:00,29.51,29.55,29.5,29.52,57200.0,26.9835,27.0201,26.9744,26.9927,57200.0
2013-08-28 12:00:00,29.52,29.53,29.46,29.5,53000.0,26.9927,27.0018,26.9378,26.9744,53000.0
2013-08-28 12:10:00,29.5,29.56,29.49,29.55,57800.0,26.9744,27.0292,26.9652,27.0201,57800.0
2013-08-28 12:20:00,29.56,29.63,29.55,29.61,83000.0,27.0292,27.0933,27.0201,27.075,83000.0
2013-08-28 12:30:00,29.62,29.7,29.59,29.61,88900.0,27.0841,27.1573,27.0567,27.075,88900.0
2013-08-28 12:40:00,29.6,29.64,29.59,29.62,62800.0,27.0658,27.1024,27.0567,27.0841,62800.0
2013-08-28 12:50:00,29.62,29.69,29.61,29.69,55900.0,27.0841,27.1481,27.075,27.1481,55900.0
2013-08-28 13:00:00,29.69,29.74,29.65,29.66,65000.0,27.1481,27.1938,27.1115,27.1207,65000.0
2013-08-28 13:10:00,29.65,29.69,29.61,29.67,53000.0,27.1115,27.1481,27.075,27.1298,53000.0
2013-08-28 13:20:00,29.67,29.81,29.66,29.81,100900.0,27.1298,27.2578,27.1207,27.2578,100900.0
2013-08-28 13:30:00,29.8,29.83,29.73,29.77,112400.0,27.2487,27.2761,27.1847,27.2213,112400.0
2013-08-28 13:40:00,29.77,29.8,29.72,29.73,37500.0,27.2213,27.2487,27.1755,27.1847,37500.0
2013-08-28 13:50:00,29.72,29.76,29.69,29.71,46700.0,27.1755,27.2121,27.1481,27.1664,46700.0
2013-08-28 14:00:00,29.71,29.71,29.65,29.65,118200.0,27.1664,27.1664,27.1115,27.1115,118200.0
2013-08-28 14:10:00,29.66,29.66,29.62,29.63,64300.0,27.1207,27.1207,27.0841,27.0933,64300.0
2013-08-28 14:20:00,29.63,29.65,29.62,29.63,39500.0,27.0933,27.1115,27.0841,27.0933,39500.0
2013-08-28 14:30:00,29.62,29.68,29.62,29.64,170800.0,27.0841,27.139,27.0841,27.1024,170800.0
2013-08-28 14:40:00,29.64,29.65,29.55,29.57,73100.0,27.1024,27.1115,27.0201,27.0384,73100.0
2013-08-28 14:50:00,29.56,29.57,29.5,29.54,169000.0,27.0292,27.0384,26.9744,27.011,169000.0
2013-08-28 15:00:00,29.54,29.58,29.52,29.57,81200.0,27.011,27.0475,26.9927,27.0384,81200.0
2013-08-28 15:10:00,29.57,29.61,29.55,29.55,67300.0,27.0384,27.075,27.0201,27.0201,67300.0
2013-08-28 15:20:00,29.55,29.6,29.54,29.57,69000.0,27.0201,27.0658,27.011,27.0384,69000.0
2013-08-28 15:30:00,29.57,29.63,29.57,29.58,81400.0,27.0384,27.0933,27.0384,27.0475,81400.0
2013-08-28 15:40:00,29.58,29.62,29.55,29.57,162300.0,27.0475,27.0841,27.0201,27.0384,162300.0
2013-08-28 15:50:00,29.58,29.6,29.57,29.58,445900.0,27.0475,27.0658,27.0384,27.0475,445900.0
2013-08-29 09:30:00,29.43,29.53,29.22,29.36,55200.0,26.9104,27.0018,26.7184,26.8464,55200.0
2013-08-29 09:40:00,29.33,29.46,29.3,29.42,48000.0,26.8189,26.9378,26.7915,26.9012,48000.0
2013-08-29 09:50:00,29.43,29.48,29.39,29.39,22600.0,26.9104,26.9561,26.8738,26.8738,22600.0
2013-08-29 10:00:00,29.39,29.42,29.32,29.36,31800.0,26.8738,26.9012,26.8098,26.8464,31800.0
2013-08-29 10:10:00,29.36,29.36,29.31,29.36,77600.0,26.8464,26.8464,26.8006,26.8464,77600.0
2013-08-29 10:20:00,29.36,29.36,29.3,29.33,67100.0,26.8464,26.8464,26.7915,26.8189,67100.0
2013-08-29 10:30:00,29.32,29.46,29.32,29.46,37900.0,26.8098,26.9378,26.8098,26.9378,37900.0
2013-08-29 10:40:00,29.46,29.47,29.4,29.42,47100.0,26.9378,26.9469,26.8829,26.9012,47100.0
2013-08-29 10:50:00,29.42,29.42,29.39,29.4,24400.0,26.9012,26.9012,26.8738,26.8829,24400.0
2013-08-29 11:00:00,29.4,29.42,29.35,29.35,29300.0,26.8829,26.9012,26.8372,26.8372,29300.0
2013-08-29 11:10:00,29.35,29.38,29.35,29.38,12000.0,26.8372,26.8647,26.8372,26.8647,12000.0
2013-08-29 11:20:00,29.38,29.42,29.37,29.41,20800.0,26.8647,26.9012,26.8555,26.8921,20800.0
2013-08-29 11:30:00,29.4,29.46,29.4,29.46,21600.0,26.8829,26.9378,26.8829,26.9378,21600.0
2013-08-29 11:40:00,29.47,29.5,29.46,29.5,15000.0,26.9469,26.9744,26.9378,26.9744,15000.0
2013-08-29 11:50:00,29.5,29.53,29.46,29.46,73400.0,26.9744,27.0018,26.9378,26.9378,73400.0
2013-08-29 12:00:00,29.46,29.49,29.45,29.47,19200.0,26.9378,26.9652,26.9287,26.9469,19200.0
2013-08-29 12:10:00,29.47,29.49,29.44,29.48,21900.0,26.9469,26.9652,26.9195,26.9561,21900.0
2013-08-29 12:20:00,29.48,29.48,29.46,29.46,5700.0,26.9561,26.9561,26.9378,26.9378,5700.0
2013-08-29 12:30:00,29.47,29.48,29.44,29.48,33400.0,26.9469,26.9561,26.9195,26.9561,33400.0
2013-08-29 12:40:00,29.48,29.49,29.45,29.49,13000.0,26.9561,26.9652,26.9287,26.9652,13000.0
2013-08-29 12:50:00,29.49,29.5,29.47,29.48,10200.0,26.9652,26.9744,26.9469,26.9561,10200.0
2013-08-29 13:00:00,29.48,29.54,29.48,29.54,14400.0,26.9561,27.011,26.9561,27.011,14400.0
2013-08-29 13:10:00,29.53,29.53,29.48,29.51,21100.0,27.0018,27.0018,26.9561,26.9835,21100.0
2013-08-29 13:20:00,29.51,29.55,29.48,29.55,65600.0,26.9835,27.0201,26.9561,27.0201,65600.0
2013-08-29 13:30:00,29.55,29.56,29.49,29.5,18400.0,27.0201,27.0292,26.9652,26.9744,18400.0
2013-08-29 13:40:00,29.49,29.51,29.49,29.5,42000.0,26.9652,26.9835,26.9652,26.9744,42000.0
2013-08-29 13:50:00,29.49,29.53,29.49,29.53,25200.0,26.9652,27.0018,26.9652,27.0018,25200.0
2013-08-29 14:00:00,29.52,29.6,29.51,29.59,27900.0,26.9927,27.0658,26.9835,27.0567,27900.0
2013-08-29 14:10:00,29.58,29.59,29.53,29.55,26700.0,27.0475,27.0567,27.0018,27.0201,26700.0
2013-08-29 14:20:00,29.55,29.58,29.55,29.56,15100.0,27.0201,27.0475,27.0201,27.0292,15100.0
2013-08-29 14:30:00,29.56,29.59,29.55,29.59,24700.0,27.0292,27.0567,27.0201,27.0567,24700.0
2013-08-29 14:40:00,29.58,29.61,29.58,29.6,52200.0,27.0475,27.075,27.0475,27.0658,52200.0
2013-08-29 14:50:00,29.6,29.61,29.59,29.61,38300.0,27.0658,27.075,27.0567,27.075,38300.0
2013-08-29 15:00:00,29.61,29.61,29.53,29.53,47300.0,27.075,27.075,27.0018,27.0018,47300.0
2013-08-29 15:10:00,29.54,29.55,29.5,29.51,32700.0,27.011,27.0201,26.9744,26.9835,32700.0
2013-08-29 15:20:00,29.51,29.51,29.42,29.44,52700.0,26.9835,26.9835,26.9012,26.9195,52700.0
2013-08-29 15:30:00,29.44,29.44,29.4,29.42,81900.0,26.9195,26.9195,26.8829,26.9012,81900.0
2013-08-29 15:40:00,29.42,29.5,29.41,29.47,96600.0,26.9012,26.9744,26.8921,26.9469,96600.0
2013-08-29 15:50:00,29.47,29.5,29.45,29.46,107200.0,26.9469,26.9744,26.9287,26.9378,107200.0
2013-08-30 09:30:00,29.45,29.5,29.33,29.33,25600.0,26.9287,26.9744,26.8189,26.8189,25600.0
2013-08-30 09:40:00,29.33,29.42,29.31,29.35,21000.0,26.8189,26.9012,26.8006,26.8372,21000.0
2013-08-30 09:50:00,29.35,29.41,29.32,29.34,26500.0,26.8372,26.8921,26.8098,26.8281,26500.0
2013-08-30 10:00:00,29.33,29.34,29.22,29.23,26900.0,26.8189,26.8281,26.7184,26.7275,26900.0
2013-08-30 10:10:00,29.22,29.22,29.18,29.21,21500.0,26.7184,26.7184,26.6818,26.7092,21500.0
2013-08-30 10:20:00,29.21,29.22,29.18,29.2,29600.0,26.7092,26.7184,26.6818,26.7001,29600.0
2013-08-30 10:30:00,29.2,29.27,29.17,29.22,33100.0,26.7001,26.7641,26.6726,26.7184,33100.0
2013-08-30 10:40:00,29.22,29.25,29.17,29.2,34900.0,26.7184,26.7458,26.6726,26.7001,34900.0
2013-08-30 10:50:00,29.2,29.2,29.15,29.18,32900.0,26.7001,26.7001,26.6543,26.6818,32900.0
2013-08-30 11:00:00,29.17,29.22,29.17,29.2,30100.0,26.6726,26.7184,26.6726,26.7001,30100.0
2013-08-30 11:10:00,29.21,29.21,29.18,29.2,18800.0,26.7092,26.7092,26.6818,26.7001,18800.0
2013-08-30 11:20:00,29.2,29.21,29.17,29.18,22200.0,26.7001,26.7092,26.6726,26.6818,22200.0
2013-08-30 11:30:00,29.18,29.2,29.16,29.18,28700.0,26.6818,26.7001,26.6635,26.6818,28700.0
2013-08-30 11:40:00,29.18,29.21,29.18,29.21,52100.0,26.6818,26.7092,26.6818,26.7092,52100.0
2013-08-30 11:50:00,29.22,29.23,29.19,29.21,28000.0,26.7184,26.7275,26.6909,26.7092,28000.0
2013-08-30 12:00:00,29.22,29.23,29.19,29.21,18600.0,26.7184,26.7275,26.6909,26.7092,18600.0
2013-08-30 12:10:00,29.22,29.22,29.18,29.22,31900.0,26.7184,26.7184,26.6818,26.7184,31900.0
2013-08-30 12:20:00,29.22,29.22,29.15,29.19,29500.0,26.7184,26.7184,26.6543,26.6909,29500.0
2013-08-30 12:30:00,29.2,29.2,29.18,29.18,11500.0,26.7001,26.7001,26.6818,26.6818,11500.0
2013-08-30 12:40:00,29.18,29.21,29.16,29.21,15000.0,26.6818,26.7092,26.6635,26.7092,15000.0
2013-08-30 12:50:00,29.21,29.21,29.18,29.19,9300.0,26.7092,26.7092,26.6818,26.6909,9300.0
2013-08-30 13:00:00,29.19,29.19,29.07,29.08,35200.0,26.6909,26.6909,26.5812,26.5903,35200.0
2013-08-30 13:10:00,29.08,29.23,29.08,29.19,42800.0,26.5903,26.7275,26.5903,26.6909,42800.0
2013-08-30 13:20:00,29.2,29.22,29.15,29.21,22900.0,26.7001,26.7184,26.6543,26.7092,22900.0
2013-08-30 13:30:00,29.22,29.22,29.19,29.2,17700.0,26.7184,26.7184,26.6909,26.7001,17700.0
2013-08-30 13:40:00,29.2,29.21,29.19,29.21,22300.0,26.7001,26.7092,26.6909,26.7092,22300.0
2013-08-30 13:50:00,29.2,29.23,29.18,29.18,84200.0,26.7001,26.7275,26.6818,26.6818,84200.0
2013-08-30 14:00:00,29.19,29.22,29.17,29.19,33900.0,26.6909,26.7184,26.6726,26.6909,33900.0
2013-08-30 14:10:00,29.19,29.21,29.18,29.19,19300.0,26.6909,26.7092,26.6818,26.6909,19300.0
2013-08-30 14:20:00,29.19,29.21,29.18,29.2,17900.0,26.6909,26.7092,26.6818,26.7001,17900.0
2013-08-30 14:30:00,29.2,29.23,29.19,29.21,30200.0,26.7001,26.7275,26.6909,26.7092,30200.0
2013-08-30 14:40:00,29.21,29.21,29.16,29.16,44800.0,26.7092,26.7092,26.6635,26.6635,44800.0
2013-08-30 14:50:00,29.16,29.2,29.14,29.14,42700.0,26.6635,26.7001,26.6452,26.6452,42700.0
2013-08-30 15:00:00,29.14,29.14,29.06,29.07,64000.0,26.6452,26.6452,26.5721,26.5812,64000.0
2013-08-30 15:10:00,29.08,29.09,29.05,29.05,77400.0,26.5903,26.5995,26.5629,26.5629,77400.0
2013-08-30 15:20:00,29.05,29.13,29.04,29.13,76600.0,26.5629,26.6361,26.5538,26.6361,76600.0
2013-08-30 15:30:00,29.13,29.16,29.1,29.16,83100.0,26.6361,26.6635,26.6086,26.6635,83100.0
2013-08-30 15:40:00,29.16,29.16,29.1,29.13,129100.0,26.6635,26.6635,26.6086,26.6361,129100.0
2013-08-30 15:50:00,29.12,29.16,29.04,29.13,232600.0,26.6269,26.6635,26.5538,26.6361,232600.0
2013-09-03 09:30:00,29.57,29.78,29.4,29.69,132700.0,27.0384,27.2304,26.8829,27.1481,132700.0
2013-09-03 09:40:00,29.67,29.67,29.45,29.5,47700.0,27.1298,27.1298,26.9287,26.9744,47700.0
2013-09-03 09:50:00,29.51,29.55,29.44,29.45,27200.0,26.9835,27.0201,26.9195,26.9287,27200.0
2013-09-03 10:00:00,29.47,29.5,29.39,29.42,30900.0,26.9469,26.9744,26.8738,26.9012,30900.0
2013-09-03 10:10:00,29.42,29.44,29.35,29.35,19600.0,26.9012,26.9195,26.8372,26.8372,19600.0
2013-09-03 10:20:00,29.34,29.34,29.2,29.2,66800.0,26.8281,26.8281,26.7001,26.7001,66800.0
2013-09-03 10:30:00,29.2,29.25,29.19,29.25,38800.0,26.7001,26.7458,26.6909,26.7458,38800.0
2013-09-03 10:40:00,29.26,29.33,29.26,29.32,15200.0,26.7549,26.8189,26.7549,26.8098,15200.0
2013-09-03 10:50:00,29.32,29.32,29.27,29.29,25700.0,26.8098,26.8098,26.7641,26.7824,25700.0
2013-09-03 11:00:00,29.28,29.36,29.28,29.34,19400.0,26.7732,26.8464,26.7732,26.8281,19400.0
2013-09-03 11:10:00,29.34,29.37,29.32,29.33,35900.0,26.8281,26.8555,26.8098,26.8189,35900.0
2013-09-03 11:20:00,29.32,29.34,29.27,29.28,39500.0,26.8098,26.8281,26.7641,26.7732,39500.0
2013-09-03 11:30:00,29.28,29.32,29.25,29.31,33700.0,26.7732,26.8098,26.7458,26.8006,33700.0
2013-09-03 11:40:00,29.31,29.35,29.28,29.29,32200.0,26.8006,26.8372,26.7732,26.7824,32200.0
2013-09-03 11:50:00,29.29,29.3,29.28,29.3,26600.0,26.7824,26.7915,26.7732,26.7915,26600.0
2013-09-03 12:00:00,29.31,29.34,29.3,29.3,36200.0,26.8006,26.8281,26.7915,26.7915,36200.0
2013-09-03 12:10:00,29.3,29.33,29.29,29.29,69700.0,26.7915,26.8189,26.7824,26.7824,69700.0
2013-09-03 12:20:00,29.3,29.33,29.28,29.31,43500.0,26.7915,26.8189,26.7732,26.8006,43500.0
2013-09-03 12:30:00,29.32,29.35,29.3,29.35,43900.0,26.8098,26.8372,26.7915,26.8372,43900.0
2013-09-03 12:40:00,29.34,29.35,29.31,29.32,53500.0,26.8281,26.8372,26.8006,26.8098,53500.0
2013-09-03 12:50:00,29.33,29.38,29.32,29.35,45900.0,26.8189,26.8647,26.8098,26.8372,45900.0
2013-09-03 13:00:00,29.34,29.36,29.32,29.36,37300.0,26.8281,26.8464,26.8098,26.8464,37300.0
2013-09-03 13:10:00,29.36,29.46,29.36,29.41,60600.0,26.8464,26.9378,26.8464,26.8921,60600.0
2013-09-03 13:20:00,29.41,29.57,29.4,29.57,93000.0,26.8921,27.0384,26.8829,27.0384,93000.0
2013-09-03 13:30:00,29.57,29.57,29.4,29.4,42200.0,27.0384,27.0384,26.8829,26.8829,42200.0
2013-09-03 13:40:00,29.41,29.47,29.4,29.42,54000.0,26.8921,26.9469,26.8829,26.9012,54000.0
2013-09-03 13:50:00,29.42,29.45,29.39,29.4,34400.0,26.9012,26.9287,26.8738,26.8829,34400.0
2013-09-03 14:00:00,29.41,29.44,29.4,29.42,19100.0,26.8921,26.9195,26.8829,26.9012,19100.0
2013-09-03 14:10:00,29.42,29.46,29.37,29.37,24600.0,26.9012,26.9378,26.8555,26.8555,24600.0
2013-09-03 14:20:00,29.37,29.37,29.29,29.35,29600.0,26.8555,26.8555,26.7824,26.8372,29600.0
2013-09-03 14:30:00,29.35,29.35,29.27,29.3,31500.0,26.8372,26.8372,26.7641,26.7915,31500.0
2013-09-03 14:40:00,29.3,29.32,29.26,29.3,27000.0,26.7915,26.8098,26.7549,26.7915,27000.0
2013-09-03 14:50:00,29.29,29.34,29.24,29.34,42200.0,26.7824,26.8281,26.7366,26.8281,42200.0
2013-09-03 15:00:00,29.33,29.42,29.32,29.38,60200.0,26.8189,26.9012,26.8098,26.8647,60200.0
2013-09-03 15:10:00,29.39,29.47,29.38,29.41,53300.0,26.8738,26.9469,26.8647,26.8921,53300.0
2013-09-03 15:20:00,29.4,29.44,29.38,29.39,37600.0,26.8829,26.9195,26.8647,26.8738,37600.0
2013-09-03 15:30:00,29.39,29.49,29.39,29.49,61800.0,26.8738,26.9652,26.8738,26.9652,61800.0
2013-09-03 15:40:00,29.49,29.5,29.41,29.41,91500.0,26.9652,26.9744,26.8921,26.8921,91500.0
2013-09-03 15:50:00,29.41,29.46,29.41,29.44,143700.0,26.8921,26.9378,26.8921,26.9195,143700.0
2013-09-04 09:30:00,29.45,29.52,29.35,29.39,43700.0,26.9287,26.9927,26.8372,26.8738,43700.0
2013-09-04 09:40:00,29.4,29.45,29.37,29.39,53000.0,26.8829,26.9287,26.8555,26.8738,53000.0
2013-09-04 09:50:00,29.41,29.45,29.38,29.4,53800.0,26.8921,26.9287,26.8647,26.8829,53800.0
2013-09-04 10:00:00,29.4,29.45,29.39,29.43,58100.0,26.8829,26.9287,26.8738,26.9104,58100.0
2013-09-04 10:10:00,29.44,29.48,29.41,29.48,82700.0,26.9195,26.9561,26.8921,26.9561,82700.0
2013-09-04 10:20:00,29.48,29.52,29.48,29.51,58000.0,26.9561,26.9927,26.9561,26.9835,58000.0
2013-09-04 10:30:00,29.51,29.54,29.5,29.52,46600.0,26.9835,27.011,26.9744,26.9927,46600.0
2013-09-04 10:40:00,29.53,29.53,29.47,29.48,53300.0,27.0018,27.0018,26.9469,26.9561,53300.0
2013-09-04 10:50:00,29.47,29.5,29.44,29.47,42800.0,26.9469,26.9744,26.9195,26.9469,42800.0
2013-09-04 11:00:00,29.47,29.51,29.46,29.46,38800.0,26.9469,26.9835,26.9378,26.9378,38800.0
2013-09-04 11:10:00,29.46,29.47,29.45,29.46,25200.0,26.9378,26.9469,26.9287,26.9378,25200.0
2013-09-04 11:20:00,29.46,29.48,29.46,29.48,98300.0,26.9378,26.9561,26.9378,26.9561,98300.0
2013-09-04 11:30:00,29.47,29.48,29.44,29.46,25100.0,26.9469,26.9561,26.9195,26.9378,25100.0
2013-09-04 11:40:00,29.47,29.5,29.46,29.47,37700.0,26.9469,26.9744,26.9378,26.9469,37700.0
2013-09-04 11:50:00,29.46,29.5,29.45,29.45,31600.0,26.9378,26.9744,26.9287,26.9287,31600.0
2013-09-04 12:00:00,29.46,29.46,29.44,29.45,22300.0,26.9378,26.9378,26.9195,26.9287,22300.0
2013-09-04 12:10:00,29.45,29.47,29.45,29.45,25400.0,26.9287,26.9469,26.9287,26.9287,25400.0
2013-09-04 12:20:00,29.46,29.46,29.41,29.42,25200.0,26.9378,26.9378,26.8921,26.9012,25200.0
2013-09-04 12:30:00,29.41,29.47,29.39,29.46,51500.0,26.8921,26.9469,26.8738,26.9378,51500.0
2013-09-04 12:40:00,29.46,29.47,29.44,29.46,42200.0,26.9378,26.9469,26.9195,26.9378,42200.0
2013-09-04 12:50:00,29.47,29.47,29.45,29.47,24600.0,26.9469,26.9469,26.9287,26.9469,24600.0
2013-09-04 13:00:00,29.47,29.47,29.46,29.47,9500.0,26.9469,26.9469,26.9378,26.9469,9500.0
2013-09-04 13:10:00,29.47,29.49,29.46,29.49,38700.0,26.9469,26.9652,26.9378,26.9652,38700.0
2013-09-04 13:20:00,29.48,29.49,29.46,29.47,30200.0,26.9561,26.9652,26.9378,26.9469,30200.0
2013-09-04 13:30:00,29.47,29.48,29.45,29.46,34800.0,26.9469,26.9561,26.9287,26.9378,34800.0
2013-09-04 13:40:00,29.45,29.46,29.42,29.44,25600.0,26.9287,26.9378,26.9012,26.9195,25600.0
2013-09-04 13:50:00,29.45,29.45,29.42,29.44,15400.0,26.9287,26.9287,26.9012,26.9195,15400.0
2013-09-04 14:00:00,29.44,29.48,29.44,29.44,50500.0,26.9195,26.9561,26.9195,26.9195,50500.0
2013-09-04 14:10:00,29.43,29.45,29.43,29.44,30300.0,26.9104,26.9287,26.9104,26.9195,30300.0
2013-09-04 14:20:00,29.44,29.44,29.39,29.42,30500.0,26.9195,26.9195,26.8738,26.9012,30500.0
2013-09-04 14:30:00,29.41,29.42,29.38,29.4,44800.0,26.8921,26.9012,26.8647,26.8829,44800.0
2013-09-04 14:40:00,29.4,29.43,29.4,29.42,33700.0,26.8829,26.9104,26.8829,26.9012,33700.0
2013-09-04 14:50:00,29.42,29.44,29.39,29.43,49900.0,26.9012,26.9195,26.8738,26.9104,49900.0
2013-09-04 15:00:00,29.43,29.43,29.38,29.39,63000.0,26.9104,26.9104,26.8647,26.8738,63000.0
2013-09-04 15:10:00,29.4,29.48,29.39,29.48,76300.0,26.8829,26.9561,26.8738,26.9561,76300.0
2013-09-04 15:20:00,29.48,29.5,29.42,29.48,207000.0,26.9561,26.9744,26.9012,26.9561,207000.0
2013-09-04 15:30:00,29.49,29.54,29.48,29.53,170400.0,26.9652,27.011,26.9561,27.0018,170400.0
2013-09-04 15:40:00,29.53,29.61,29.52,29.59,125700.0,27.0018,27.075,26.9927,27.0567,125700.0
2013-09-04 15:50:00,29.58,29.71,29.58,29.7,760100.0,27.0475,27.1664,27.0475,27.1573,760100.0
2013-09-05 09:30:00,29.72,30.04,29.66,30.04,176500.0,27.1755,27.4681,27.1207,27.4681,176500.0
2013-09-05 09:40:00,30.03,30.04,29.95,29.96,379100.0,27.459,27.4681,27.3859,27.395,379100.0
2013-09-05 09:50:00,29.96,30.02,29.96,30.01,263900.0,27.395,27.4499,27.395,27.4407,263900.0
2013-09-05 10:00:00,30.0,30.12,29.99,30.05,307700.0,27.4316,27.5413,27.4224,27.4773,307700.0
2013-09-05 10:10:00,30.05,30.08,30.02,30.02,120400.0,27.4773,27.5047,27.4499,27.4499,120400.0
2013-09-05 10:20:00,30.03,30.05,30.01,30.05,166100.0,27.459,27.4773,27.4407,27.4773,166100.0
2013-09-05 10:30:00,30.04,30.05,30.02,30.03,76600.0,27.4681,27.4773,27.4499,27.459,76600.0
2013-09-05 10:40:00,30.04,30.07,30.03,30.05,60200.0,27.4681,27.4956,27.459,27.4773,60200.0
2013-09-05 10:50:00,30.04,30.07,30.04,30.04,103000.0,27.4681,27.4956,27.4681,27.4681,103000.0
2013-09-05 11:00:00,30.04,30.07,30.02,30.06,175800.0,27.4681,27.4956,27.4499,27.4864,175800.0
2013-09-05 11:10:00,30.06,30.11,30.05,30.11,73200.0,27.4864,27.5322,27.4773,27.5322,73200.0
2013-09-05 11:20:00,30.11,30.18,30.1,30.15,143400.0,27.5322,27.5962,27.523,27.5687,143400.0
2013-09-05 11:30:00,30.15,30.19,30.15,30.15,99600.0,27.5687,27.6053,27.5687,27.5687,99600.0
2013-09-05 11:40:00,30.15,30.2,30.15,30.2,91900.0,27.5687,27.6145,27.5687,27.6145,91900.0
2013-09-05 11:50:00,30.2,30.25,30.19,30.2,186600.0,27.6145,27.6602,27.6053,27.6145,186600.0
2013-09-05 12:00:00,30.2,30.22,30.19,30.21,121700.0,27.6145,27.6327,27.6053,27.6236,121700.0
2013-09-05 12:10:00,30.21,30.22,30.2,30.21,53300.0,27.6236,27.6327,27.6145,27.6236,53300.0
2013-09-05 12:20:00,30.22,30.24,30.2,30.21,74500.0,27.6327,27.651,27.6145,27.6236,74500.0
2013-09-05 12:30:00,30.21,30.24,30.21,30.23,36200.0,27.6236,27.651,27.6236,27.6419,36200.0
2013-09-05 12:40:00,30.22,30.23,30.22,30.22,28800.0,27.6327,27.6419,27.6327,27.6327,28800.0
2013-09-05 12:50:00,30.22,30.25,30.22,30.25,48400.0,27.6327,27.6602,27.6327,27.6602,48400.0
2013-09-05 13:00:00,30.24,30.25,30.23,30.23,29500.0,27.651,27.6602,27.6419,27.6419,29500.0
2013-09-05 13:10:00,30.24,30.24,30.22,30.23,34300.0,27.651,27.651,27.6327,27.6419,34300.0
2013-09-05 13:20:00,30.23,30.35,30.22,30.35,94700.0,27.6419,27.7516,27.6327,27.7516,94700.0
2013-09-05 13:30:00,30.35,30.4,30.34,30.36,94200.0,27.7516,27.7973,27.7425,27.7608,94200.0
2013-09-05 13:40:00,30.36,30.49,30.34,30.47,196600.0,27.7608,27.8796,27.7425,27.8613,196600.0
2013-09-05 13:50:00,30.46,30.47,30.43,30.45,224300.0,27.8522,27.8613,27.8248,27.843,224300.0
2013-09-05 14:00:00,30.44,30.44,30.39,30.39,179400.0,27.8339,27.8339,27.7882,27.7882,179400.0
2013-09-05 14:10:00,30.39,30.43,30.38,30.43,115000.0,27.7882,27.8248,27.779,27.8248,115000.0
2013-09-05 14:20:00,30.43,30.43,30.35,30.37,94300.0,27.8248,27.8248,27.7516,27.7699,94300.0
2013-09-05 14:30:00,30.37,30.46,30.37,30.45,86500.0,27.7699,27.8522,27.7699,27.843,86500.0
2013-09-05 14:40:00,30.45,30.45,30.4,30.41,49200.0,27.843,27.843,27.7973,27.8065,49200.0
2013-09-05 14:50:00,30.41,30.43,30.35,30.37,230400.0,27.8065,27.8248,27.7516,27.7699,230400.0
2013-09-05 15:00:00,30.36,30.37,30.36,30.37,63800.0,27.7608,27.7699,27.7608,27.7699,63800.0
2013-09-05 15:10:00,30.36,30.43,30.36,30.4,149300.0,27.7608,27.8248,27.7608,27.7973,149300.0
2013-09-05 15:20:00,30.4,30.41,30.36,30.36,109700.0,27.7973,27.8065,27.7608,27.7608,109700.0
2013-09-05 15:30:00,30.36,30.4,30.32,30.37,267300.0,27.7608,27.7973,27.7242,27.7699,267300.0
2013-09-05 15:40:00,30.37,30.38,30.3,30.3,256000.0,27.7699,27.779,27.7059,27.7059,256000.0
2013-09-05 15:50:00,30.3,30.36,30.3,30.32,464500.0,27.7059,27.7608,27.7059,27.7242,464500.0
2013-09-06 09:30:00,30.45,30.47,30.3,30.33,59800.0,27.843,27.8613,27.7059,27.7333,59800.0
2013-09-06 09:40:00,30.36,30.36,30.02,30.17,90300.0,27.7608,27.7608,27.4499,27.587,90300.0
2013-09-06 09:50:00,30.16,30.16,30.01,30.04,49900.0,27.5779,27.5779,27.4407,27.4681,49900.0
2013-09-06 10:00:00,30.04,30.1,29.97,30.07,149700.0,27.4681,27.523,27.4041,27.4956,149700.0
2013-09-06 10:10:00,30.08,30.19,30.04,30.18,43200.0,27.5047,27.6053,27.4681,27.5962,43200.0
2013-09-06 10:20:00,30.18,30.37,30.17,30.33,148700.0,27.5962,27.7699,27.587,27.7333,148700.0
2013-09-06 10:30:00,30.33,30.34,30.17,30.19,41800.0,27.7333,27.7425,27.587,27.6053,41800.0
2013-09-06 10:40:00,30.2,30.31,30.18,30.27,48100.0,27.6145,27.715,27.5962,27.6785,48100.0
2013-09-06 10:50:00,30.28,30.29,30.19,30.24,39000.0,27.6876,27.6967,27.6053,27.651,39000.0
2013-09-06 11:00:00,30.25,30.3,30.22,30.3,62700.0,27.6602,27.7059,27.6327,27.7059,62700.0
2013-09-06 11:10:00,30.3,30.3,30.26,30.3,86500.0,27.7059,27.7059,27.6693,27.7059,86500.0
2013-09-06 11:20:00,30.3,30.53,30.29,30.51,138200.0,27.7059,27.9162,27.6967,27.8979,138200.0
2013-09-06 11:30:00,30.51,30.57,30.5,30.51,126500.0,27.8979,27.9528,27.8888,27.8979,126500.0
2013-09-06 11:40:00,30.5,30.51,30.41,30.48,122400.0,27.8888,27.8979,27.8065,27.8705,122400.0
2013-09-06 11:50:00,30.48,30.51,30.44,30.51,49700.0,27.8705,27.8979,27.8339,27.8979,49700.0
2013-09-06 12:00:00,30.51,30.56,30.51,30.54,65800.0,27.8979,27.9436,27.8979,27.9253,65800.0
2013-09-06 12:10:00,30.55,30.61,30.55,30.59,56800.0,27.9345,27.9893,27.9345,27.9711,56800.0
2013-09-06 12:20:00,30.59,30.6,30.55,30.55,67600.0,27.9711,27.9802,27.9345,27.9345,67600.0
2013-09-06 12:30:00,30.54,30.54,30.5,30.51,112200.0,27.9253,27.9253,27.8888,27.8979,112200.0
2013-09-06 12:40:00,30.51,30.55,30.5,30.55,67300.0,27.8979,27.9345,27.8888,27.9345,67300.0
2013-09-06 12:50:00,30.55,30.57,30.53,30.54,41300.0,27.9345,27.9528,27.9162,27.9253,41300.0
2013-09-06 13:00:00,30.55,30.66,30.54,30.65,79200.0,27.9345,28.0351,27.9253,28.0259,79200.0
2013-09-06 13:10:00,30.65,30.75,30.65,30.74,110700.0,28.0259,28.1174,28.0259,28.1082,110700.0
2013-09-06 13:20:00,30.74,30.81,30.72,30.72,101100.0,28.1082,28.1722,28.0899,28.0899,101100.0
2013-09-06 13:30:00,30.72,30.73,30.66,30.68,47600.0,28.0899,28.0991,28.0351,28.0534,47600.0
2013-09-06 13:40:00,30.69,30.74,30.67,30.73,122000.0,28.0625,28.1082,28.0442,28.0991,122000.0
2013-09-06 13:50:00,30.74,30.76,30.67,30.67,38000.0,28.1082,28.1265,28.0442,28.0442,38000.0
2013-09-06 14:00:00,30.67,30.71,30.67,30.7,119300.0,28.0442,28.0808,28.0442,28.0716,119300.0
2013-09-06 14:10:00,30.7,30.72,30.66,30.71,47500.0,28.0716,28.0899,28.0351,28.0808,47500.0
2013-09-06 14:20:00,30.72,30.9,30.71,30.87,149700.0,28.0899,28.2545,28.0808,28.2271,149700.0
2013-09-06 14:30:00,30.87,30.92,30.86,30.87,131300.0,28.2271,28.2728,28.2179,28.2271,131300.0
2013-09-06 14:40:00,30.88,30.88,30.78,30.8,118600.0,28.2362,28.2362,28.1448,28.1631,118600.0
2013-09-06 14:50:00,30.8,30.81,30.76,30.76,100100.0,28.1631,28.1722,28.1265,28.1265,100100.0
2013-09-06 15:00:00,30.77,30.95,30.76,30.9,398000.0,28.1357,28.3002,28.1265,28.2545,398000.0
2013-09-06 15:10:00,30.9,30.9,30.8,30.88,335300.0,28.2545,28.2545,28.1631,28.2362,335300.0
2013-09-06 15:20:00,30.88,30.93,30.86,30.87,182600.0,28.2362,28.282,28.2179,28.2271,182600.0
2013-09-06 15:30:00,30.86,30.86,30.66,30.71,277600.0,28.2179,28.2179,28.0351,28.0808,277600.0
2013-09-06 15:40:00,30.72,30.72,30.51,30.51,316000.0,28.0899,28.0899,27.8979,27.8979,316000.0
2013-09-06 15:50:00,30.5,30.65,30.5,30.61,500400.0,27.8888,28.0259,27.8888,27.9893,500400.0
2013-09-09 09:30:00,30.69,31.0,30.64,30.77,243700.0,28.0625,28.346,28.0168,28.1357,243700.0
2013-09-09 09:40:00,30.78,30.83,30.71,30.8,72600.0,28.1448,28.1905,28.0808,28.1631,72600.0
2013-09-09 09:50:00,30.8,30.85,30.76,30.8,99600.0,28.1631,28.2088,28.1265,28.1631,99600.0
2013-09-09 10:00:00,30.81,30.84,30.63,30.66,61700.0,28.1722,28.1997,28.0076,28.0351,61700.0
2013-09-09 10:10:00,30.65,30.66,30.55,30.59,62300.0,28.0259,28.0351,27.9345,27.9711,62300.0
2013-09-09 10:20:00,30.59,30.59,30.38,30.39,97400.0,27.9711,27.9711,27.779,27.7882,97400.0
2013-09-09 10:30:00,30.38,30.49,30.36,30.46,58100.0,27.779,27.8796,27.7608,27.8522,58100.0
2013-09-09 10:40:00,30.46,30.55,30.43,30.55,49900.0,27.8522,27.9345,27.8248,27.9345,49900.0
2013-09-09 10:50:00,30.53,30.54,30.47,30.48,23400.0,27.9162,27.9253,27.8613,27.8705,23400.0
2013-09-09 11:00:00,30.49,30.56,30.48,30.56,37000.0,27.8796,27.9436,27.8705,27.9436,37000.0
2013-09-09 11:10:00,30.55,30.57,30.53,30.55,28200.0,27.9345,27.9528,27.9162,27.9345,28200.0
2013-09-09 11:20:00,30.56,30.58,30.54,30.57,32100.0,27.9436,27.9619,27.9253,27.9528,32100.0
2013-09-09 11:30:00,30.56,30.58,30.55,30.58,38100.0,27.9436,27.9619,27.9345,27.9619,38100.0
2013-09-09 11:40:00,30.57,30.58,30.55,30.56,36100.0,27.9528,27.9619,27.9345,27.9436,36100.0
2013-09-09 11:50:00,30.57,30.58,30.55,30.55,18600.0,27.9528,27.9619,27.9345,27.9345,18600.0
2013-09-09 12:00:00,30.56,30.58,30.55,30.55,31700.0,27.9436,27.9619,27.9345,27.9345,31700.0
2013-09-09 12:10:00,30.55,30.62,30.55,30.59,24200.0,27.9345,27.9985,27.9345,27.9711,24200.0
2013-09-09 12:20:00,30.58,30.64,30.58,30.64,41800.0,27.9619,28.0168,27.9619,28.0168,41800.0
2013-09-09 12:30:00,30.64,30.66,30.63,30.65,44300.0,28.0168,28.0351,28.0076,28.0259,44300.0
2013-09-09 12:40:00,30.65,30.66,30.64,30.65,68100.0,28.0259,28.0351,28.0168,28.0259,68100.0
2013-09-09 12:50:00,30.65,30.65,30.61,30.61,56700.0,28.0259,28.0259,27.9893,27.9893,56700.0
2013-09-09 13:00:00,30.61,30.62,30.55,30.62,111900.0,27.9893,27.9985,27.9345,27.9985,111900.0
2013-09-09 13:10:00,30.62,30.64,30.57,30.57,19300.0,27.9985,28.0168,27.9528,27.9528,19300.0
2013-09-09 13:20:00,30.57,30.58,30.54,30.55,18800.0,27.9528,27.9619,27.9253,27.9345,18800.0
2013-09-09 13:30:00,30.55,30.6,30.54,30.59,17900.0,27.9345,27.9802,27.9253,27.9711,17900.0
2013-09-09 13:40:00,30.59,30.61,30.57,30.59,27600.0,27.9711,27.9893,27.9528,27.9711,27600.0
2013-09-09 13:50:00,30.6,30.6,30.54,30.58,27100.0,27.9802,27.9802,27.9253,27.9619,27100.0
2013-09-09 14:00:00,30.58,30.61,30.56,30.59,31500.0,27.9619,27.9893,27.9436,27.9711,31500.0
2013-09-09 14:10:00,30.59,30.62,30.58,30.62,44000.0,27.9711,27.9985,27.9619,27.9985,44000.0
2013-09-09 14:20:00,30.63,30.65,30.58,30.65,50400.0,28.0076,28.0259,27.9619,28.0259,50400.0
2013-09-09 14:30:00,30.64,30.74,30.62,30.74,89300.0,28.0168,28.1082,27.9985,28.1082,89300.0
2013-09-09 14:40:00,30.73,30.77,30.71,30.75,54400.0,28.0991,28.1357,28.0808,28.1174,54400.0
2013-09-09 14:50:00,30.75,30.75,30.69,30.71,45500.0,28.1174,28.1174,28.0625,28.0808,45500.0
2013-09-09 15:00:00,30.71,30.71,30.66,30.69,43400.0,28.0808,28.0808,28.0351,28.0625,43400.0
2013-09-09 15:10:00,30.69,30.7,30.66,30.67,62800.0,28.0625,28.0716,28.0351,28.0442,62800.0
2013-09-09 15:20:00,30.67,30.68,30.63,30.65,69700.0,28.0442,28.0534,28.0076,28.0259,69700.0
2013-09-09 15:30:00,30.66,30.7,30.63,30.65,139700.0,28.0351,28.0716,28.0076,28.0259,139700.0
2013-09-09 15:40:00,30.64,30.65,30.56,30.57,154400.0,28.0168,28.0259,27.9436,27.9528,154400.0
2013-09-09 15:50:00,30.57,30.6,30.55,30.59,258400.0,27.9528,27.9802,27.9345,27.9711,258400.0
2013-09-10 09:30:00,31.33,31.82,31.3,31.42,469500.0,28.6477,29.0958,28.6203,28.73,469500.0
2013-09-10 09:40:00,31.42,31.42,31.25,31.28,262100.0,28.73,28.73,28.5746,28.602,262100.0
2013-09-10 09:50:00,31.27,31.28,30.86,31.0,153000.0,28.5928,28.602,28.2179,28.346,153000.0
2013-09-10 10:00:00,30.99,31.16,30.94,31.16,283400.0,28.3368,28.4923,28.2911,28.4923,283400.0
2013-09-10 10:10:00,31.17,31.2,31.02,31.07,136300.0,28.5014,28.5288,28.3642,28.41,136300.0
2013-09-10 10:20:00,31.07,31.19,31.07,31.13,89800.0,28.41,28.5197,28.41,28.4648,89800.0
2013-09-10 10:30:00,31.13,31.13,30.98,31.02,80600.0,28.4648,28.4648,28.3277,28.3642,80600.0
2013-09-10 10:40:00,31.03,31.07,30.99,30.99,112700.0,28.3734,28.41,28.3368,28.3368,112700.0
2013-09-10 10:50:00,31.0,31.06,30.91,31.06,118000.0,28.346,28.4008,28.2637,28.4008,118000.0
2013-09-10 11:00:00,31.06,31.2,31.05,31.15,83300.0,28.4008,28.5288,28.3917,28.4831,83300.0
2013-09-10 11:10:00,31.15,31.24,31.15,31.24,158100.0,28.4831,28.5654,28.4831,28.5654,158100.0
2013-09-10 11:20:00,31.24,31.33,31.23,31.3,91300.0,28.5654,28.6477,28.5563,28.6203,91300.0
2013-09-10 11:30:00,31.3,31.31,31.16,31.16,42600.0,28.6203,28.6294,28.4923,28.4923,42600.0
2013-09-10 11:40:00,31.16,31.22,31.13,31.15,107700.0,28.4923,28.5471,28.4648,28.4831,107700.0
2013-09-10 11:50:00,31.15,31.17,31.09,31.09,24500.0,28.4831,28.5014,28.4283,28.4283,24500.0
2013-09-10 12:00:00,31.09,31.15,31.08,31.13,57300.0,28.4283,28.4831,28.4191,28.4648,57300.0
2013-09-10 12:10:00,31.12,31.13,31.09,31.09,36600.0,28.4557,28.4648,28.4283,28.4283,36600.0
2013-09-10 12:20:00,31.09,31.17,31.09,31.15,36100.0,28.4283,28.5014,28.4283,28.4831,36100.0
2013-09-10 12:30:00,31.15,31.18,31.13,31.17,28400.0,28.4831,28.5105,28.4648,28.5014,28400.0
2013-09-10 12:40:00,31.17,31.17,31.09,31.14,38600.0,28.5014,28.5014,28.4283,28.474,38600.0
2013-09-10 12:50:00,31.13,31.22,31.11,31.2,61300.0,28.4648,28.5471,28.4465,28.5288,61300.0
2013-09-10 13:00:00,31.2,31.2,31.15,31.16,72000.0,28.5288,28.5288,28.4831,28.4923,72000.0
2013-09-10 13:10:00,31.17,31.21,31.15,31.2,43800.0,28.5014,28.538,28.4831,28.5288,43800.0
2013-09-10 13:20:00,31.2,31.25,31.19,31.23,68500.0,28.5288,28.5746,28.5197,28.5563,68500.0
2013-09-10 13:30:00,31.23,31.23,31.11,31.14,37800.0,28.5563,28.5563,28.4465,28.474,37800.0
2013-09-10 13:40:00,31.14,31.15,31.06,31.06,35200.0,28.474,28.4831,28.4008,28.4008,35200.0
2013-09-10 13:50:00,31.07,31.07,31.04,31.05,98900.0,28.41,28.41,28.3825,28.3917,98900.0
2013-09-10 14:00:00,31.05,31.05,30.99,31.0,158900.0,28.3917,28.3917,28.3368,28.346,158900.0
2013-09-10 14:10:00,31.0,31.03,30.96,31.0,67500.0,28.346,28.3734,28.3094,28.346,67500.0
2013-09-10 14:20:00,31.0,31.0,30.99,31.0,20700.0,28.346,28.346,28.3368,28.346,20700.0
2013-09-10 14:30:00,31.0,31.02,30.96,31.0,102300.0,28.346,28.3642,28.3094,28.346,102300.0
2013-09-10 14:40:00,31.0,31.01,30.99,31.0,55200.0,28.346,28.3551,28.3368,28.346,55200.0
2013-09-10 14:50:00,30.99,31.0,30.95,30.99,109700.0,28.3368,28.346,28.3002,28.3368,109700.0
2013-09-10 15:00:00,30.99,31.0,30.98,30.99,37600.0,28.3368,28.346,28.3277,28.3368,37600.0
2013-09-10 15:10:00,30.99,30.99,30.93,30.98,91400.0,28.3368,28.3368,28.282,28.3277,91400.0
2013-09-10 15:20:00,30.98,30.99,30.95,30.99,101500.0,28.3277,28.3368,28.3002,28.3368,101500.0
2013-09-10 15:30:00,30.97,30.97,30.92,30.93,134100.0,28.3185,28.3185,28.2728,28.282,134100.0
2013-09-10 15:40:00,30.93,30.98,30.92,30.98,247500.0,28.282,28.3277,28.2728,28.3277,247500.0
2013-09-10 15:50:00,30.98,30.98,30.89,30.94,270600.0,28.3277,28.3277,28.2454,28.2911,270600.0
2013-09-11 09:30:00,31.29,31.41,31.12,31.19,217100.0,28.6111,28.7209,28.4557,28.5197,217100.0
2013-09-11 09:40:00,31.19,31.19,31.08,31.08,112600.0,28.5197,28.5197,28.4191,28.4191,112600.0
2013-09-11 09:50:00,31.08,31.15,30.97,31.08,115400.0,28.4191,28.4831,28.3185,28.4191,115400.0
2013-09-11 10:00:00,31.08,31.19,31.02,31.02,120900.0,28.4191,28.5197,28.3642,28.3642,120900.0
2013-09-11 10:10:00,31.02,31.14,30.91,30.95,162600.0,28.3642,28.474,28.2637,28.3002,162600.0
2013-09-11 10:20:00,30.94,30.94,30.91,30.94,85500.0,28.2911,28.2911,28.2637,28.2911,85500.0
2013-09-11 10:30:00,30.94,31.05,30.94,30.96,81900.0,28.2911,28.3917,28.2911,28.3094,81900.0
2013-09-11 10:40:00,30.96,30.96,30.95,30.95,68400.0,28.3094,28.3094,28.3002,28.3002,68400.0
2013-09-11 10:50:00,30.96,31.0,30.95,31.0,281300.0,28.3094,28.346,28.3002,28.346,281300.0
2013-09-11 11:00:00,31.0,31.0,30.95,31.0,176700.0,28.346,28.346,28.3002,28.346,176700.0
2013-09-11 11:10:00,30.99,31.0,30.89,30.92,197900.0,28.3368,28.346,28.2454,28.2728,197900.0
2013-09-11 11:20:00,30.92,30.95,30.91,30.94,18100.0,28.2728,28.3002,28.2637,28.2911,18100.0
2013-09-11 11:30:00,30.95,31.01,30.93,31.0,129200.0,28.3002,28.3551,28.282,28.346,129200.0
2013-09-11 11:40:00,31.0,31.01,30.98,31.0,34100.0,28.346,28.3551,28.3277,28.346,34100.0
2013-09-11 11:50:00,31.0,31.12,30.97,31.11,155500.0,28.346,28.4557,28.3185,28.4465,155500.0
2013-09-11 12:00:00,31.12,31.14,31.07,31.1,115700.0,28.4557,28.474,28.41,28.4374,115700.0
2013-09-11 12:10:00,31.11,31.22,31.1,31.22,87200.0,28.4465,28.5471,28.4374,28.5471,87200.0
2013-09-11 12:20:00,31.22,31.33,31.19,31.32,153700.0,28.5471,28.6477,28.5197,28.6386,153700.0
2013-09-11 12:30:00,31.33,31.33,31.26,31.3,86900.0,28.6477,28.6477,28.5837,28.6203,86900.0
2013-09-11 12:40:00,31.3,31.37,31.3,31.37,106600.0,28.6203,28.6843,28.6203,28.6843,106600.0
2013-09-11 12:50:00,31.36,31.37,31.32,31.36,84700.0,28.6751,28.6843,28.6386,28.6751,84700.0
2013-09-11 13:00:00,31.36,31.38,31.31,31.38,65100.0,28.6751,28.6934,28.6294,28.6934,65100.0
2013-09-11 13:10:00,31.38,31.43,31.37,31.43,37600.0,28.6934,28.7391,28.6843,28.7391,37600.0
2013-09-11 13:20:00,31.43,31.44,31.37,31.4,128700.0,28.7391,28.7483,28.6843,28.7117,128700.0
2013-09-11 13:30:00,31.4,31.45,31.39,31.44,105400.0,28.7117,28.7574,28.7026,28.7483,105400.0
2013-09-11 13:40:00,31.44,31.44,31.38,31.4,60900.0,28.7483,28.7483,28.6934,28.7117,60900.0
2013-09-11 13:50:00,31.4,31.4,31.31,31.32,101800.0,28.7117,28.7117,28.6294,28.6386,101800.0
2013-09-11 14:00:00,31.33,31.36,31.3,31.31,100200.0,28.6477,28.6751,28.6203,28.6294,100200.0
2013-09-11 14:10:00,31.32,31.34,31.29,31.33,76700.0,28.6386,28.6569,28.6111,28.6477,76700.0
2013-09-11 14:20:00,31.32,31.33,31.24,31.26,70300.0,28.6386,28.6477,28.5654,28.5837,70300.0
2013-09-11 14:30:00,31.26,31.26,31.24,31.26,80300.0,28.5837,28.5837,28.5654,28.5837,80300.0
2013-09-11 14:40:00,31.26,31.32,31.26,31.29,92400.0,28.5837,28.6386,28.5837,28.6111,92400.0
2013-09-11 14:50:00,31.29,31.35,31.29,31.32,74200.0,28.6111,28.666,28.6111,28.6386,74200.0
2013-09-11 15:00:00,31.32,31.4,31.31,31.36,106900.0,28.6386,28.7117,28.6294,28.6751,106900.0
2013-09-11 15:10:00,31.37,31.41,31.34,31.4,176400.0,28.6843,28.7209,28.6569,28.7117,176400.0
2013-09-11 15:20:00,31.4,31.46,31.4,31.45,242800.0,28.7117,28.7666,28.7117,28.7574,242800.0
2013-09-11 15:30:00,31.44,31.46,31.42,31.45,141100.0,28.7483,28.7666,28.73,28.7574,141100.0
2013-09-11 15:40:00,31.45,31.45,31.33,31.33,203300.0,28.7574,28.7574,28.6477,28.6477,203300.0
2013-09-11 15:50:00,31.34,31.35,31.28,31.32,630000.0,28.6569,28.666,28.602,28.6386,630000.0
2013-09-12 09:30:00,31.36,31.39,31.12,31.16,48500.0,28.6751,28.7026,28.4557,28.4923,48500.0
2013-09-12 09:40:00,31.15,31.25,31.08,31.2,17600.0,28.4831,28.5746,28.4191,28.5288,17600.0
2013-09-12 09:50:00,31.21,31.23,31.14,31.17,27800.0,28.538,28.5563,28.474,28.5014,27800.0
2013-09-12 10:00:00,31.16,31.23,31.16,31.23,53300.0,28.4923,28.5563,28.4923,28.5563,53300.0
2013-09-12 10:10:00,31.22,31.22,31.14,31.14,105500.0,28.5471,28.5471,28.474,28.474,105500.0
2013-09-12 10:20:00,31.15,31.15,31.05,31.05,41900.0,28.4831,28.4831,28.3917,28.3917,41900.0
2013-09-12 10:30:00,31.05,31.1,31.0,31.0,58100.0,28.3917,28.4374,28.346,28.346,58100.0
2013-09-12 10:40:00,31.01,31.03,30.9,30.91,44900.0,28.3551,28.3734,28.2545,28.2637,44900.0
2013-09-12 10:50:00,30.89,30.99,30.87,30.98,101700.0,28.2454,28.3368,28.2271,28.3277,101700.0
2013-09-12 11:00:00,30.99,31.09,30.99,31.03,122700.0,28.3368,28.4283,28.3368,28.3734,122700.0
2013-09-12 11:10:00,31.03,31.04,30.98,30.99,40500.0,28.3734,28.3825,28.3277,28.3368,40500.0
2013-09-12 11:20:00,30.98,31.06,30.98,31.06,29100.0,28.3277,28.4008,28.3277,28.4008,29100.0
2013-09-12 11:30:00,31.06,31.07,31.05,31.05,69500.0,28.4008,28.41,28.3917,28.3917,69500.0
2013-09-12 11:40:00,31.05,31.09,31.05,31.08,37600.0,28.3917,28.4283,28.3917,28.4191,37600.0
2013-09-12 11:50:00,31.08,31.08,31.05,31.06,40700.0,28.4191,28.4191,28.3917,28.4008,40700.0
2013-09-12 12:00:00,31.05,31.05,30.97,30.97,29900.0,28.3917,28.3917,28.3185,28.3185,29900.0
2013-09-12 12:10:00,30.97,30.98,30.87,30.9,49500.0,28.3185,28.3277,28.2271,28.2545,49500.0
2013-09-12 12:20:00,30.9,30.9,30.85,30.86,31300.0,28.2545,28.2545,28.2088,28.2179,31300.0
2013-09-12 12:30:00,30.86,30.91,30.82,30.89,68800.0,28.2179,28.2637,28.1814,28.2454,68800.0
2013-09-12 12:40:00,30.89,30.95,30.88,30.94,40000.0,28.2454,28.3002,28.2362,28.2911,40000.0
2013-09-12 12:50:00,30.94,31.02,30.94,31.01,49400.0,28.2911,28.3642,28.2911,28.3551,49400.0
2013-09-12 13:00:00,31.02,31.02,30.98,31.01,40300.0,28.3642,28.3642,28.3277,28.3551,40300.0
2013-09-12 13:10:00,31.0,31.06,30.99,31.04,42100.0,28.346,28.4008,28.3368,28.3825,42100.0
2013-09-12 13:20:00,31.04,31.04,31.01,31.02,17100.0,28.3825,28.3825,28.3551,28.3642,17100.0
2013-09-12 13:30:00,31.01,31.02,30.98,30.98,18400.0,28.3551,28.3642,28.3277,28.3277,18400.0
2013-09-12 13:40:00,30.98,31.0,30.98,31.0,318100.0,28.3277,28.346,28.3277,28.346,318100.0
2013-09-12 13:50:00,31.0,31.0,30.92,30.92,24200.0,28.346,28.346,28.2728,28.2728,24200.0
2013-09-12 14:00:00,30.92,30.97,30.92,30.95,27100.0,28.2728,28.3185,28.2728,28.3002,27100.0
2013-09-12 14:10:00,30.95,30.95,30.92,30.94,34000.0,28.3002,28.3002,28.2728,28.2911,34000.0
2013-09-12 14:20:00,30.94,30.98,30.92,30.98,27800.0,28.2911,28.3277,28.2728,28.3277,27800.0
2013-09-12 14:30:00,30.98,30.98,30.93,30.96,40200.0,28.3277,28.3277,28.282,28.3094,40200.0
2013-09-12 14:40:00,30.96,30.99,30.96,30.98,20900.0,28.3094,28.3368,28.3094,28.3277,20900.0
2013-09-12 14:50:00,30.97,31.0,30.97,30.99,24700.0,28.3185,28.346,28.3185,28.3368,24700.0
2013-09-12 15:00:00,30.99,31.02,30.95,31.01,78200.0,28.3368,28.3642,28.3002,28.3551,78200.0
2013-09-12 15:10:00,31.01,31.06,31.0,31.02,96300.0,28.3551,28.4008,28.346,28.3642,96300.0
2013-09-12 15:20:00,31.03,31.06,31.01,31.06,77400.0,28.3734,28.4008,28.3551,28.4008,77400.0
2013-09-12 15:30:00,31.06,31.1,31.03,31.08,100200.0,28.4008,28.4374,28.3734,28.4191,100200.0
2013-09-12 15:40:00,31.09,31.12,31.07,31.08,249000.0,28.4283,28.4557,28.41,28.4191,249000.0
2013-09-12 15:50:00,31.08,31.12,31.07,31.1,288500.0,28.4191,28.4557,28.41,28.4374,288500.0
2013-09-13 09:30:00,31.07,31.3,31.03,31.17,274400.0,28.41,28.6203,28.3734,28.5014,274400.0
2013-09-13 09:40:00,31.17,31.21,31.15,31.17,204400.0,28.5014,28.538,28.4831,28.5014,204400.0
2013-09-13 09:50:00,31.17,31.2,31.15,31.16,86000.0,28.5014,28.5288,28.4831,28.4923,86000.0
2013-09-13 10:00:00,31.16,31.17,31.14,31.16,68900.0,28.4923,28.5014,28.474,28.4923,68900.0
2013-09-13 10:10:00,31.16,31.16,31.03,31.04,35000.0,28.4923,28.4923,28.3734,28.3825,35000.0
2013-09-13 10:20:00,31.05,31.06,31.0,31.03,25100.0,28.3917,28.4008,28.346,28.3734,25100.0
2013-09-13 10:30:00,31.03,31.04,31.0,31.0,60700.0,28.3734,28.3825,28.346,28.346,60700.0
2013-09-13 10:40:00,31.01,31.04,30.98,30.99,78200.0,28.3551,28.3825,28.3277,28.3368,78200.0
2013-09-13 10:50:00,30.98,31.02,30.97,31.0,27900.0,28.3277,28.3642,28.3185,28.346,27900.0
2013-09-13 11:00:00,31.0,31.0,30.96,30.97,122900.0,28.346,28.346,28.3094,28.3185,122900.0
2013-09-13 11:10:00,30.97,31.02,30.97,31.0,20400.0,28.3185,28.3642,28.3185,28.346,20400.0
2013-09-13 11:20:00,30.99,31.04,30.98,31.01,37600.0,28.3368,28.3825,28.3277,28.3551,37600.0
2013-09-13 11:30:00,31.0,31.01,31.0,31.01,27600.0,28.346,28.3551,28.346,28.3551,27600.0
2013-09-13 11:40:00,31.01,31.01,30.98,30.99,28600.0,28.3551,28.3551,28.3277,28.3368,28600.0
2013-09-13 11:50:00,30.99,30.99,30.97,30.98,22100.0,28.3368,28.3368,28.3185,28.3277,22100.0
2013-09-13 12:00:00,30.98,30.98,30.96,30.98,25800.0,28.3277,28.3277,28.3094,28.3277,25800.0
2013-09-13 12:10:00,30.97,30.98,30.97,30.98,11100.0,28.3185,28.3277,28.3185,28.3277,11100.0
2013-09-13 12:20:00,30.98,31.0,30.96,30.96,27400.0,28.3277,28.346,28.3094,28.3094,27400.0
2013-09-13 12:30:00,30.95,30.97,30.91,30.91,27500.0,28.3002,28.3185,28.2637,28.2637,27500.0
2013-09-13 12:40:00,30.91,30.96,30.91,30.96,19300.0,28.2637,28.3094,28.2637,28.3094,19300.0
2013-09-13 12:50:00,30.96,30.97,30.95,30.96,12000.0,28.3094,28.3185,28.3002,28.3094,12000.0
2013-09-13 13:00:00,30.96,30.97,30.96,30.96,12100.0,28.3094,28.3185,28.3094,28.3094,12100.0
2013-09-13 13:10:00,30.96,30.97,30.95,30.95,23200.0,28.3094,28.3185,28.3002,28.3002,23200.0
2013-09-13 13:20:00,30.95,30.96,30.94,30.95,36200.0,28.3002,28.3094,28.2911,28.3002,36200.0
2013-09-13 13:30:00,30.95,30.95,30.92,30.93,22800.0,28.3002,28.3002,28.2728,28.282,22800.0
2013-09-13 13:40:00,30.92,30.94,30.91,30.91,28200.0,28.2728,28.2911,28.2637,28.2637,28200.0
2013-09-13 13:50:00,30.91,30.94,30.91,30.94,65500.0,28.2637,28.2911,28.2637,28.2911,65500.0
2013-09-13 14:00:00,30.94,30.96,30.93,30.96,330300.0,28.2911,28.3094,28.282,28.3094,330300.0
2013-09-13 14:10:00,30.96,30.96,30.94,30.94,33200.0,28.3094,28.3094,28.2911,28.2911,33200.0
2013-09-13 14:20:00,30.94,30.96,30.93,30.95,32900.0,28.2911,28.3094,28.282,28.3002,32900.0
2013-09-13 14:30:00,30.95,30.95,30.94,30.94,22600.0,28.3002,28.3002,28.2911,28.2911,22600.0
2013-09-13 14:40:00,30.94,30.94,30.93,30.93,33100.0,28.2911,28.2911,28.282,28.282,33100.0
2013-09-13 14:50:00,30.94,30.95,30.93,30.95,120100.0,28.2911,28.3002,28.282,28.3002,120100.0
2013-09-13 15:00:00,30.95,30.96,30.94,30.95,34000.0,28.3002,28.3094,28.2911,28.3002,34000.0
2013-09-13 15:10:00,30.95,30.96,30.94,30.95,35800.0,28.3002,28.3094,28.2911,28.3002,35800.0
2013-09-13 15:20:00,30.95,31.02,30.94,31.02,69000.0,28.3002,28.3642,28.2911,28.3642,69000.0
2013-09-13 15:30:00,31.02,31.04,31.01,31.03,63700.0,28.3642,28.3825,28.3551,28.3734,63700.0
2013-09-13 15:40:00,31.03,31.04,31.0,31.01,76100.0,28.3734,28.3825,28.346,28.3551,76100.0
2013-09-13 15:50:00,31.01,31.06,31.0,31.05,160700.0,28.3551,28.4008,28.346,28.3917,160700.0
2013-09-16 09:30:00,31.44,31.8,31.39,31.5,347900.0,28.7483,29.0775,28.7026,28.8032,347900.0
2013-09-16 09:40:00,31.5,31.62,31.46,31.55,205300.0,28.8032,28.9129,28.7666,28.8489,205300.0
2013-09-16 09:50:00,31.55,31.75,31.54,31.75,187800.0,28.8489,29.0317,28.8397,29.0317,187800.0
2013-09-16 10:00:00,31.75,31.82,31.62,31.64,286300.0,29.0317,29.0958,28.9129,28.9312,286300.0
2013-09-16 10:10:00,31.65,31.69,31.64,31.66,265500.0,28.9403,28.9769,28.9312,28.9495,265500.0
2013-09-16 10:20:00,31.66,31.92,31.65,31.88,480600.0,28.9495,29.1872,28.9403,29.1506,480600.0
2013-09-16 10:30:00,31.89,32.08,31.82,31.92,428300.0,29.1598,29.3335,29.0958,29.1872,428300.0
2013-09-16 10:40:00,31.92,31.95,31.87,31.89,340800.0,29.1872,29.2146,29.1415,29.1598,340800.0
2013-09-16 10:50:00,31.89,31.92,31.66,31.75,371600.0,29.1598,29.1872,28.9495,29.0317,371600.0
2013-09-16 11:00:00,31.76,31.78,31.66,31.66,290800.0,29.0409,29.0592,28.9495,28.9495,290800.0
2013-09-16 11:10:00,31.66,31.82,31.63,31.82,181700.0,28.9495,29.0958,28.922,29.0958,181700.0
2013-09-16 11:20:00,31.82,31.85,31.75,31.83,128300.0,29.0958,29.1232,29.0317,29.1049,128300.0
2013-09-16 11:30:00,31.83,31.95,31.82,31.95,133700.0,29.1049,29.2146,29.0958,29.2146,133700.0
2013-09-16 11:40:00,31.95,32.06,31.91,32.05,101300.0,29.2146,29.3152,29.1781,29.3061,101300.0
2013-09-16 11:50:00,32.06,32.08,32.0,32.04,117300.0,29.3152,29.3335,29.2603,29.2969,117300.0
2013-09-16 12:00:00,32.04,32.18,32.04,32.17,107000.0,29.2969,29.4249,29.2969,29.4158,107000.0
2013-09-16 12:10:00,32.17,32.17,31.84,31.89,149800.0,29.4158,29.4158,29.114,29.1598,149800.0
2013-09-16 12:20:00,31.89,31.95,31.86,31.92,128200.0,29.1598,29.2146,29.1323,29.1872,128200.0
2013-09-16 12:30:00,31.92,31.98,31.87,31.95,54400.0,29.1872,29.2421,29.1415,29.2146,54400.0
2013-09-16 12:40:00,31.94,32.04,31.94,31.98,87200.0,29.2055,29.2969,29.2055,29.2421,87200.0
2013-09-16 12:50:00,31.97,32.01,31.88,31.89,63900.0,29.2329,29.2695,29.1506,29.1598,63900.0
2013-09-16 13:00:00,31.88,31.89,31.75,31.77,53900.0,29.1506,29.1598,29.0317,29.05,53900.0
2013-09-16 13:10:00,31.77,31.82,31.74,31.74,60700.0,29.05,29.0958,29.0226,29.0226,60700.0
2013-09-16 13:20:00,31.74,31.8,31.7,31.78,79200.0,29.0226,29.0775,28.986,29.0592,79200.0
2013-09-16 13:30:00,31.77,31.81,31.77,31.78,56000.0,29.05,29.0866,29.05,29.0592,56000.0
2013-09-16 13:40:00,31.78,31.81,31.75,31.8,144800.0,29.0592,29.0866,29.0317,29.0775,144800.0
2013-09-16 13:50:00,31.8,31.87,31.78,31.87,69300.0,29.0775,29.1415,29.0592,29.1415,69300.0
2013-09-16 14:00:00,31.87,31.89,31.84,31.86,65400.0,29.1415,29.1598,29.114,29.1323,65400.0
2013-09-16 14:10:00,31.85,31.88,31.85,31.88,54400.0,29.1232,29.1506,29.1232,29.1506,54400.0
2013-09-16 14:20:00,31.88,31.93,31.84,31.93,56300.0,29.1506,29.1963,29.114,29.1963,56300.0
2013-09-16 14:30:00,31.92,31.95,31.84,31.87,129400.0,29.1872,29.2146,29.114,29.1415,129400.0
2013-09-16 14:40:00,31.87,31.93,31.86,31.92,121500.0,29.1415,29.1963,29.1323,29.1872,121500.0
2013-09-16 14:50:00,31.91,31.97,31.9,31.92,241300.0,29.1781,29.2329,29.1689,29.1872,241300.0
2013-09-16 15:00:00,31.92,31.99,31.92,31.99,93600.0,29.1872,29.2512,29.1872,29.2512,93600.0
2013-09-16 15:10:00,31.99,32.01,31.93,31.93,70400.0,29.2512,29.2695,29.1963,29.1963,70400.0
2013-09-16 15:20:00,31.94,31.94,31.88,31.92,95000.0,29.2055,29.2055,29.1506,29.1872,95000.0
2013-09-16 15:30:00,31.92,31.92,31.85,31.85,241300.0,29.1872,29.1872,29.1232,29.1232,241300.0
2013-09-16 15:40:00,31.86,31.87,31.76,31.77,184200.0,29.1323,29.1415,29.0409,29.05,184200.0
2013-09-16 15:50:00,31.77,31.86,31.76,31.85,318000.0,29.05,29.1323,29.0409,29.1232,318000.0
2013-09-17 09:30:00,32.03,32.23,31.98,32.2,279100.0,29.2878,29.4707,29.2421,29.4432,279100.0
2013-09-17 09:40:00,32.2,32.39,32.14,32.25,391800.0,29.4432,29.617,29.3884,29.4889,391800.0
2013-09-17 09:50:00,32.25,32.37,32.23,32.36,126100.0,29.4889,29.5987,29.4707,29.5895,126100.0
2013-09-17 10:00:00,32.35,32.38,32.31,32.34,107300.0,29.5804,29.6078,29.5438,29.5712,107300.0
2013-09-17 10:10:00,32.35,32.43,32.34,32.42,236500.0,29.5804,29.6535,29.5712,29.6444,236500.0
2013-09-17 10:20:00,32.41,32.42,32.23,32.27,87600.0,29.6352,29.6444,29.4707,29.5072,87600.0
2013-09-17 10:30:00,32.27,32.29,32.18,32.19,99600.0,29.5072,29.5255,29.4249,29.4341,99600.0
2013-09-17 10:40:00,32.19,32.2,32.1,32.19,93700.0,29.4341,29.4432,29.3518,29.4341,93700.0
2013-09-17 10:50:00,32.19,32.34,32.18,32.34,48500.0,29.4341,29.5712,29.4249,29.5712,48500.0
2013-09-17 11:00:00,32.34,32.43,32.26,32.26,143400.0,29.5712,29.6535,29.4981,29.4981,143400.0
2013-09-17 11:10:00,32.26,32.39,32.26,32.39,98800.0,29.4981,29.617,29.4981,29.617,98800.0
2013-09-17 11:20:00,32.39,32.4,32.28,32.36,69800.0,29.617,29.6261,29.5164,29.5895,69800.0
2013-09-17 11:30:00,32.36,32.39,32.29,32.33,54000.0,29.5895,29.617,29.5255,29.5621,54000.0
2013-09-17 11:40:00,32.32,32.32,32.3,32.31,31200.0,29.5529,29.5529,29.5347,29.5438,31200.0
2013-09-17 11:50:00,32.3,32.39,32.28,32.36,91100.0,29.5347,29.617,29.5164,29.5895,91100.0
2013-09-17 12:00:00,32.36,32.39,32.34,32.34,52200.0,29.5895,29.617,29.5712,29.5712,52200.0
2013-09-17 12:10:00,32.34,32.34,32.29,32.34,66200.0,29.5712,29.5712,29.5255,29.5712,66200.0
2013-09-17 12:20:00,32.34,32.34,32.28,32.3,62100.0,29.5712,29.5712,29.5164,29.5347,62100.0
2013-09-17 12:30:00,32.29,32.3,32.23,32.24,43800.0,29.5255,29.5347,29.4707,29.4798,43800.0
2013-09-17 12:40:00,32.24,32.34,32.24,32.32,59700.0,29.4798,29.5712,29.4798,29.5529,59700.0
2013-09-17 12:50:00,32.33,32.39,32.32,32.39,57900.0,29.5621,29.617,29.5529,29.617,57900.0
2013-09-17 13:00:00,32.39,32.39,32.27,32.28,70500.0,29.617,29.617,29.5072,29.5164,70500.0
2013-09-17 13:10:00,32.27,32.39,32.27,32.36,83100.0,29.5072,29.617,29.5072,29.5895,83100.0
2013-09-17 13:20:00,32.35,32.43,32.35,32.41,92400.0,29.5804,29.6535,29.5804,29.6352,92400.0
2013-09-17 13:30:00,32.39,32.42,32.36,32.39,135200.0,29.617,29.6444,29.5895,29.617,135200.0
2013-09-17 13:40:00,32.4,32.43,32.4,32.43,142000.0,29.6261,29.6535,29.6261,29.6535,142000.0
2013-09-17 13:50:00,32.43,32.46,32.34,32.35,79600.0,29.6535,29.681,29.5712,29.5804,79600.0
2013-09-17 14:00:00,32.34,32.4,32.34,32.37,73700.0,29.5712,29.6261,29.5712,29.5987,73700.0
2013-09-17 14:10:00,32.37,32.37,32.26,32.29,72300.0,29.5987,29.5987,29.4981,29.5255,72300.0
2013-09-17 14:20:00,32.29,32.35,32.27,32.35,144200.0,29.5255,29.5804,29.5072,29.5804,144200.0
2013-09-17 14:30:00,32.35,32.38,32.33,32.34,56200.0,29.5804,29.6078,29.5621,29.5712,56200.0
2013-09-17 14:40:00,32.33,32.42,32.33,32.42,48600.0,29.5621,29.6444,29.5621,29.6444,48600.0
2013-09-17 14:50:00,32.41,32.47,32.41,32.41,69300.0,29.6352,29.6901,29.6352,29.6352,69300.0
2013-09-17 15:00:00,32.41,32.47,32.41,32.45,63800.0,29.6352,29.6901,29.6352,29.6718,63800.0
2013-09-17 15:10:00,32.45,32.51,32.45,32.5,79200.0,29.6718,29.7267,29.6718,29.7175,79200.0
2013-09-17 15:20:00,32.51,32.52,32.46,32.47,112500.0,29.7267,29.7358,29.681,29.6901,112500.0
2013-09-17 15:30:00,32.46,32.51,32.4,32.41,193100.0,29.681,29.7267,29.6261,29.6352,193100.0
2013-09-17 15:40:00,32.41,32.45,32.36,32.41,253800.0,29.6352,29.6718,29.5895,29.6352,253800.0
2013-09-17 15:50:00,32.4,32.41,32.33,32.38,357300.0,29.6261,29.6352,29.5621,29.6078,357300.0
2013-09-18 09:30:00,32.28,32.34,32.11,32.19,69600.0,29.5164,29.5712,29.3609,29.4341,69600.0
2013-09-18 09:40:00,32.18,32.18,31.96,32.0,99900.0,29.4249,29.4249,29.2238,29.2603,99900.0
2013-09-18 09:50:00,32.0,32.17,31.98,32.14,119600.0,29.2603,29.4158,29.2421,29.3884,119600.0
2013-09-18 10:00:00,32.13,32.2,32.1,32.11,94600.0,29.3792,29.4432,29.3518,29.3609,94600.0
2013-09-18 10:10:00,32.11,32.15,32.11,32.13,32500.0,29.3609,29.3975,29.3609,29.3792,32500.0
2013-09-18 10:20:00,32.14,32.14,32.07,32.09,84000.0,29.3884,29.3884,29.3244,29.3426,84000.0
2013-09-18 10:30:00,32.09,32.17,32.09,32.12,44700.0,29.3426,29.4158,29.3426,29.3701,44700.0
2013-09-18 10:40:00,32.11,32.13,32.08,32.1,85000.0,29.3609,29.3792,29.3335,29.3518,85000.0
2013-09-18 10:50:00,32.11,32.16,32.1,32.16,52100.0,29.3609,29.4066,29.3518,29.4066,52100.0
2013-09-18 11:00:00,32.16,32.18,32.13,32.13,19400.0,29.4066,29.4249,29.3792,29.3792,19400.0
2013-09-18 11:10:00,32.13,32.25,32.13,32.24,28300.0,29.3792,29.4889,29.3792,29.4798,28300.0
2013-09-18 11:20:00,32.24,32.25,32.19,32.25,54700.0,29.4798,29.4889,29.4341,29.4889,54700.0
2013-09-18 11:30:00,32.25,32.25,32.14,32.2,67500.0,29.4889,29.4889,29.3884,29.4432,67500.0
2013-09-18 11:40:00,32.2,32.26,32.19,32.23,50300.0,29.4432,29.4981,29.4341,29.4707,50300.0
2013-09-18 11:50:00,32.24,32.25,32.2,32.22,94400.0,29.4798,29.4889,29.4432,29.4615,94400.0
2013-09-18 12:00:00,32.22,32.25,32.22,32.25,38200.0,29.4615,29.4889,29.4615,29.4889,38200.0
2013-09-18 12:10:00,32.25,32.26,32.22,32.23,37500.0,29.4889,29.4981,29.4615,29.4707,37500.0
2013-09-18 12:20:00,32.23,32.23,32.19,32.2,43400.0,29.4707,29.4707,29.4341,29.4432,43400.0
2013-09-18 12:30:00,32.2,32.28,32.2,32.28,57100.0,29.4432,29.5164,29.4432,29.5164,57100.0
2013-09-18 12:40:00,32.28,32.37,32.28,32.34,72800.0,29.5164,29.5987,29.5164,29.5712,72800.0
2013-09-18 12:50:00,32.34,32.4,32.34,32.36,136700.0,29.5712,29.6261,29.5712,29.5895,136700.0
2013-09-18 13:00:00,32.36,32.38,32.27,32.3,55300.0,29.5895,29.6078,29.5072,29.5347,55300.0
2013-09-18 13:10:00,32.3,32.34,32.3,32.33,32000.0,29.5347,29.5712,29.5347,29.5621,32000.0
2013-09-18 13:20:00,32.34,32.37,32.3,32.34,57800.0,29.5712,29.5987,29.5347,29.5712,57800.0
2013-09-18 13:30:00,32.34,32.34,32.32,32.33,23400.0,29.5712,29.5712,29.5529,29.5621,23400.0
2013-09-18 13:40:00,32.33,32.33,32.27,32.29,65300.0,29.5621,29.5621,29.5072,29.5255,65300.0
2013-09-18 13:50:00,32.29,32.33,32.29,32.29,71900.0,29.5255,29.5621,29.5255,29.5255,71900.0
2013-09-18 14:00:00,32.3,32.63,32.29,32.45,170600.0,29.5347,29.8364,29.5255,29.6718,170600.0
2013-09-18 14:10:00,32.46,32.57,32.45,32.56,159200.0,29.681,29.7815,29.6718,29.7724,159200.0
2013-09-18 14:20:00,32.56,32.71,32.56,32.59,144500.0,29.7724,29.9096,29.7724,29.7998,144500.0
2013-09-18 14:30:00,32.59,32.63,32.47,32.5,172200.0,29.7998,29.8364,29.6901,29.7175,172200.0
2013-09-18 14:40:00,32.5,32.52,32.44,32.51,120900.0,29.7175,29.7358,29.6627,29.7267,120900.0
2013-09-18 14:50:00,32.5,32.62,32.48,32.61,88600.0,29.7175,29.8273,29.6993,29.8181,88600.0
2013-09-18 15:00:00,32.61,32.63,32.54,32.55,72700.0,29.8181,29.8364,29.7541,29.7633,72700.0
2013-09-18 15:10:00,32.55,32.57,32.49,32.51,83200.0,29.7633,29.7815,29.7084,29.7267,83200.0
2013-09-18 15:20:00,32.5,32.59,32.5,32.5,76800.0,29.7175,29.7998,29.7175,29.7175,76800.0
2013-09-18 15:30:00,32.51,32.63,32.51,32.62,209100.0,29.7267,29.8364,29.7267,29.8273,209100.0
2013-09-18 15:40:00,32.63,32.7,32.62,32.66,159300.0,29.8364,29.9004,29.8273,29.8638,159300.0
2013-09-18 15:50:00,32.67,32.73,32.66,32.71,440600.0,29.873,29.9278,29.8638,29.9096,440600.0
2013-09-19 09:30:00,32.8,32.9,32.7,32.75,74800.0,29.9919,30.0833,29.9004,29.9461,74800.0
2013-09-19 09:40:00,32.71,32.77,32.65,32.68,32400.0,29.9096,29.9644,29.8547,29.8821,32400.0
2013-09-19 09:50:00,32.67,32.69,32.52,32.6,78800.0,29.873,29.8913,29.7358,29.809,78800.0
2013-09-19 10:00:00,32.6,32.63,32.52,32.54,92300.0,29.809,29.8364,29.7358,29.7541,92300.0
2013-09-19 10:10:00,32.55,32.55,32.32,32.34,161200.0,29.7633,29.7633,29.5529,29.5712,161200.0
2013-09-19 10:20:00,32.34,32.51,32.32,32.48,38900.0,29.5712,29.7267,29.5529,29.6993,38900.0
2013-09-19 10:30:00,32.48,32.49,32.41,32.42,28500.0,29.6993,29.7084,29.6352,29.6444,28500.0
2013-09-19 10:40:00,32.42,32.44,32.37,32.41,28200.0,29.6444,29.6627,29.5987,29.6352,28200.0
2013-09-19 10:50:00,32.4,32.41,32.36,32.4,34400.0,29.6261,29.6352,29.5895,29.6261,34400.0
2013-09-19 11:00:00,32.39,32.41,32.37,32.37,40600.0,29.617,29.6352,29.5987,29.5987,40600.0
2013-09-19 11:10:00,32.37,32.38,32.34,32.37,67500.0,29.5987,29.6078,29.5712,29.5987,67500.0
2013-09-19 11:20:00,32.37,32.38,32.35,32.36,61000.0,29.5987,29.6078,29.5804,29.5895,61000.0
2013-09-19 11:30:00,32.36,32.38,32.28,32.34,39100.0,29.5895,29.6078,29.5164,29.5712,39100.0
2013-09-19 11:40:00,32.35,32.35,32.33,32.35,26500.0,29.5804,29.5804,29.5621,29.5804,26500.0
2013-09-19 11:50:00,32.34,32.35,32.33,32.34,26800.0,29.5712,29.5804,29.5621,29.5712,26800.0
2013-09-19 12:00:00,32.34,32.35,32.33,32.35,36700.0,29.5712,29.5804,29.5621,29.5804,36700.0
2013-09-19 12:10:00,32.35,32.35,32.32,32.32,33400.0,29.5804,29.5804,29.5529,29.5529,33400.0
2013-09-19 12:20:00,32.32,32.35,32.28,32.28,185400.0,29.5529,29.5804,29.5164,29.5164,185400.0
2013-09-19 12:30:00,32.28,32.28,32.23,32.23,63100.0,29.5164,29.5164,29.4707,29.4707,63100.0
2013-09-19 12:40:00,32.23,32.24,32.16,32.16,63500.0,29.4707,29.4798,29.4066,29.4066,63500.0
2013-09-19 12:50:00,32.16,32.22,32.16,32.22,39500.0,29.4066,29.4615,29.4066,29.4615,39500.0
2013-09-19 13:00:00,32.22,32.32,32.22,32.29,41000.0,29.4615,29.5529,29.4615,29.5255,41000.0
2013-09-19 13:10:00,32.29,32.34,32.28,32.33,80600.0,29.5255,29.5712,29.5164,29.5621,80600.0
2013-09-19 13:20:00,32.33,32.35,32.32,32.33,33800.0,29.5621,29.5804,29.5529,29.5621,33800.0
2013-09-19 13:30:00,32.33,32.37,32.33,32.36,53200.0,29.5621,29.5987,29.5621,29.5895,53200.0
2013-09-19 13:40:00,32.36,32.36,32.34,32.34,23200.0,29.5895,29.5895,29.5712,29.5712,23200.0
2013-09-19 13:50:00,32.34,32.34,32.28,32.3,62200.0,29.5712,29.5712,29.5164,29.5347,62200.0
2013-09-19 14:00:00,32.3,32.38,32.29,32.37,101300.0,29.5347,29.6078,29.5255,29.5987,101300.0
2013-09-19 14:10:00,32.37,32.38,32.34,32.34,86900.0,29.5987,29.6078,29.5712,29.5712,86900.0
2013-09-19 14:20:00,32.34,32.4,32.33,32.4,48800.0,29.5712,29.6261,29.5621,29.6261,48800.0
2013-09-19 14:30:00,32.4,32.45,32.4,32.45,56400.0,29.6261,29.6718,29.6261,29.6718,56400.0
2013-09-19 14:40:00,32.45,32.45,32.38,32.44,93700.0,29.6718,29.6718,29.6078,29.6627,93700.0
2013-09-19 14:50:00,32.44,32.46,32.43,32.44,74600.0,29.6627,29.681,29.6535,29.6627,74600.0
2013-09-19 15:00:00,32.44,32.47,32.44,32.46,90300.0,29.6627,29.6901,29.6627,29.681,90300.0
2013-09-19 15:10:00,32.46,32.5,32.44,32.5,109200.0,29.681,29.7175,29.6627,29.7175,109200.0
2013-09-19 15:20:00,32.49,32.51,32.48,32.49,99400.0,29.7084,29.7267,29.6993,29.7084,99400.0
2013-09-19 15:30:00,32.49,32.49,32.44,32.48,134800.0,29.7084,29.7084,29.6627,29.6993,134800.0
2013-09-19 15:40:00,32.48,32.49,32.45,32.48,192100.0,29.6993,29.7084,29.6718,29.6993,192100.0
2013-09-19 15:50:00,32.48,32.54,32.46,32.5,586000.0,29.6993,29.7541,29.681,29.7175,586000.0
2013-09-20 09:30:00,32.74,32.75,32.58,32.6,717800.0,29.937,29.9461,29.7907,29.809,717800.0
2013-09-20 09:40:00,32.61,32.63,32.46,32.5,38300.0,29.8181,29.8364,29.681,29.7175,38300.0
2013-09-20 09:50:00,32.51,32.54,32.42,32.43,73600.0,29.7267,29.7541,29.6444,29.6535,73600.0
2013-09-20 10:00:00,32.44,32.47,32.3,32.3,71100.0,29.6627,29.6901,29.5347,29.5347,71100.0
2013-09-20 10:10:00,32.31,32.36,32.24,32.24,109400.0,29.5438,29.5895,29.4798,29.4798,109400.0
2013-09-20 10:20:00,32.24,32.25,32.13,32.19,94500.0,29.4798,29.4889,29.3792,29.4341,94500.0
2013-09-20 10:30:00,32.19,32.47,32.19,32.42,48700.0,29.4341,29.6901,29.4341,29.6444,48700.0
2013-09-20 10:40:00,32.42,32.5,32.36,32.45,37800.0,29.6444,29.7175,29.5895,29.6718,37800.0
2013-09-20 10:50:00,32.45,32.5,32.44,32.49,27800.0,29.6718,29.7175,29.6627,29.7084,27800.0
2013-09-20 11:00:00,32.48,32.51,32.46,32.48,33500.0,29.6993,29.7267,29.681,29.6993,33500.0
2013-09-20 11:10:00,32.48,32.48,32.43,32.43,10200.0,29.6993,29.6993,29.6535,29.6535,10200.0
2013-09-20 11:20:00,32.44,32.46,32.38,32.39,23300.0,29.6627,29.681,29.6078,29.617,23300.0
2013-09-20 11:30:00,32.39,32.45,32.39,32.41,20400.0,29.617,29.6718,29.617,29.6352,20400.0
2013-09-20 11:40:00,32.41,32.48,32.41,32.47,15300.0,29.6352,29.6993,29.6352,29.6901,15300.0
2013-09-20 11:50:00,32.48,32.51,32.43,32.43,23200.0,29.6993,29.7267,29.6535,29.6535,23200.0
2013-09-20 12:00:00,32.43,32.46,32.38,32.38,23800.0,29.6535,29.681,29.6078,29.6078,23800.0
2013-09-20 12:10:00,32.38,32.39,32.32,32.33,11700.0,29.6078,29.617,29.5529,29.5621,11700.0
2013-09-20 12:20:00,32.33,32.35,32.29,32.33,17300.0,29.5621,29.5804,29.5255,29.5621,17300.0
2013-09-20 12:30:00,32.34,32.34,32.29,32.34,15200.0,29.5712,29.5712,29.5255,29.5712,15200.0
2013-09-20 12:40:00,32.34,32.41,32.32,32.38,27600.0,29.5712,29.6352,29.5529,29.6078,27600.0
2013-09-20 12:50:00,32.38,32.4,32.37,32.4,9800.0,29.6078,29.6261,29.5987,29.6261,9800.0
2013-09-20 13:00:00,32.39,32.4,32.34,32.34,6400.0,29.617,29.6261,29.5712,29.5712,6400.0
2013-09-20 13:10:00,32.34,32.37,32.31,32.35,12400.0,29.5712,29.5987,29.5438,29.5804,12400.0
2013-09-20 13:20:00,32.35,32.41,32.35,32.41,23800.0,29.5804,29.6352,29.5804,29.6352,23800.0
2013-09-20 13:30:00,32.4,32.46,32.36,32.37,23000.0,29.6261,29.681,29.5895,29.5987,23000.0
2013-09-20 13:40:00,32.37,32.37,32.29,32.29,19100.0,29.5987,29.5987,29.5255,29.5255,19100.0
2013-09-20 13:50:00,32.3,32.34,32.29,32.29,27300.0,29.5347,29.5712,29.5255,29.5255,27300.0
2013-09-20 14:00:00,32.3,32.3,32.25,32.25,22600.0,29.5347,29.5347,29.4889,29.4889,22600.0
2013-09-20 14:10:00,32.26,32.26,32.14,32.14,27300.0,29.4981,29.4981,29.3884,29.3884,27300.0
2013-09-20 14:20:00,32.14,32.17,32.12,32.16,83700.0,29.3884,29.4158,29.3701,29.4066,83700.0
2013-09-20 14:30:00,32.15,32.17,32.09,32.09,39000.0,29.3975,29.4158,29.3426,29.3426,39000.0
2013-09-20 14:40:00,32.09,32.21,32.05,32.19,56200.0,29.3426,29.4524,29.3061,29.4341,56200.0
2013-09-20 14:50:00,32.2,32.2,32.11,32.15,54600.0,29.4432,29.4432,29.3609,29.3975,54600.0
2013-09-20 15:00:00,32.15,32.2,32.14,32.14,61000.0,29.3975,29.4432,29.3884,29.3884,61000.0
2013-09-20 15:10:00,32.14,32.15,32.1,32.13,69700.0,29.3884,29.3975,29.3518,29.3792,69700.0
2013-09-20 15:20:00,32.12,32.14,32.06,32.07,74800.0,29.3701,29.3884,29.3152,29.3244,74800.0
2013-09-20 15:30:00,32.06,32.09,32.01,32.05,118300.0,29.3152,29.3426,29.2695,29.3061,118300.0
2013-09-20 15:40:00,32.05,32.1,32.0,32.0,222400.0,29.3061,29.3518,29.2603,29.2603,222400.0
2013-09-20 15:50:00,32.0,32.2,31.87,32.08,1764300.0,29.2603,29.4432,29.1415,29.3335,1764300.0
2013-09-23 09:30:00,32.15,32.19,31.84,31.97,94200.0,29.3975,29.4341,29.114,29.2329,94200.0
2013-09-23 09:40:00,31.99,32.01,31.8,31.82,66500.0,29.2512,29.2695,29.0775,29.0958,66500.0
2013-09-23 09:50:00,31.83,31.83,31.62,31.63,80300.0,29.1049,29.1049,28.9129,28.922,80300.0
2013-09-23 10:00:00,31.63,31.74,31.63,31.67,54700.0,28.922,29.0226,28.922,28.9586,54700.0
2013-09-23 10:10:00,31.67,31.67,31.62,31.65,200300.0,28.9586,28.9586,28.9129,28.9403,200300.0
2013-09-23 10:20:00,31.65,31.66,31.48,31.48,102800.0,28.9403,28.9495,28.7849,28.7849,102800.0
2013-09-23 10:30:00,31.48,31.52,31.42,31.46,139800.0,28.7849,28.8214,28.73,28.7666,139800.0
2013-09-23 10:40:00,31.46,31.53,31.46,31.53,194000.0,28.7666,28.8306,28.7666,28.8306,194000.0
2013-09-23 10:50:00,31.53,31.53,31.41,31.43,49600.0,28.8306,28.8306,28.7209,28.7391,49600.0
2013-09-23 11:00:00,31.44,31.44,31.35,31.4,75100.0,28.7483,28.7483,28.666,28.7117,75100.0
2013-09-23 11:10:00,31.4,31.48,31.37,31.48,45700.0,28.7117,28.7849,28.6843,28.7849,45700.0
2013-09-23 11:20:00,31.48,31.53,31.47,31.48,36500.0,28.7849,28.8306,28.7757,28.7849,36500.0
2013-09-23 11:30:00,31.47,31.49,31.47,31.48,49000.0,28.7757,28.794,28.7757,28.7849,49000.0
2013-09-23 11:40:00,31.49,31.52,31.46,31.52,38200.0,28.794,28.8214,28.7666,28.8214,38200.0
2013-09-23 11:50:00,31.52,31.6,31.5,31.55,52300.0,28.8214,28.8946,28.8032,28.8489,52300.0
2013-09-23 12:00:00,31.55,31.55,31.52,31.54,46500.0,28.8489,28.8489,28.8214,28.8397,46500.0
2013-09-23 12:10:00,31.53,31.55,31.52,31.53,24600.0,28.8306,28.8489,28.8214,28.8306,24600.0
2013-09-23 12:20:00,31.53,31.54,31.48,31.48,63800.0,28.8306,28.8397,28.7849,28.7849,63800.0
2013-09-23 12:30:00,31.48,31.5,31.45,31.46,75200.0,28.7849,28.8032,28.7574,28.7666,75200.0
2013-09-23 12:40:00,31.46,31.47,31.43,31.45,61600.0,28.7666,28.7757,28.7391,28.7574,61600.0
2013-09-23 12:50:00,31.45,31.49,31.43,31.48,53400.0,28.7574,28.794,28.7391,28.7849,53400.0
2013-09-23 13:00:00,31.48,31.54,31.46,31.54,31500.0,28.7849,28.8397,28.7666,28.8397,31500.0
2013-09-23 13:10:00,31.54,31.56,31.45,31.45,46100.0,28.8397,28.858,28.7574,28.7574,46100.0
2013-09-23 13:20:00,31.45,31.46,31.43,31.45,44400.0,28.7574,28.7666,28.7391,28.7574,44400.0
2013-09-23 13:30:00,31.46,31.46,31.45,31.46,18800.0,28.7666,28.7666,28.7574,28.7666,18800.0
2013-09-23 13:40:00,31.46,31.46,31.42,31.45,58400.0,28.7666,28.7666,28.73,28.7574,58400.0
2013-09-23 13:50:00,31.45,31.55,31.45,31.55,73800.0,28.7574,28.8489,28.7574,28.8489,73800.0
2013-09-23 14:00:00,31.55,31.57,31.53,31.54,58100.0,28.8489,28.8672,28.8306,28.8397,58100.0
2013-09-23 14:10:00,31.54,31.56,31.53,31.55,43600.0,28.8397,28.858,28.8306,28.8489,43600.0
2013-09-23 14:20:00,31.54,31.55,31.49,31.54,53600.0,28.8397,28.8489,28.794,28.8397,53600.0
2013-09-23 14:30:00,31.54,31.54,31.5,31.52,73800.0,28.8397,28.8397,28.8032,28.8214,73800.0
2013-09-23 14:40:00,31.52,31.52,31.46,31.46,51000.0,28.8214,28.8214,28.7666,28.7666,51000.0
2013-09-23 14:50:00,31.47,31.52,31.46,31.51,78200.0,28.7757,28.8214,28.7666,28.8123,78200.0
2013-09-23 15:00:00,31.52,31.52,31.46,31.49,92200.0,28.8214,28.8214,28.7666,28.794,92200.0
2013-09-23 15:10:00,31.49,31.49,31.48,31.48,47300.0,28.794,28.794,28.7849,28.7849,47300.0
2013-09-23 15:20:00,31.49,31.5,31.46,31.49,156100.0,28.794,28.8032,28.7666,28.794,156100.0
2013-09-23 15:30:00,31.5,31.65,31.49,31.62,201000.0,28.8032,28.9403,28.794,28.9129,201000.0
2013-09-23 15:40:00,31.62,31.67,31.6,31.64,135500.0,28.9129,28.9586,28.8946,28.9312,135500.0
2013-09-23 15:50:00,31.64,31.68,31.58,31.59,261000.0,28.9312,28.9677,28.8763,28.8854,261000.0
2013-09-24 09:30:00,31.57,31.63,31.4,31.53,68300.0,28.8672,28.922,28.7117,28.8306,68300.0
2013-09-24 09:40:00,31.54,31.54,31.37,31.37,70400.0,28.8397,28.8397,28.6843,28.6843,70400.0
2013-09-24 09:50:00,31.39,31.44,31.36,31.39,41400.0,28.7026,28.7483,28.6751,28.7026,41400.0
2013-09-24 10:00:00,31.39,31.39,31.27,31.29,39400.0,28.7026,28.7026,28.5928,28.6111,39400.0
2013-09-24 10:10:00,31.29,31.32,31.23,31.26,54200.0,28.6111,28.6386,28.5563,28.5837,54200.0
2013-09-24 10:20:00,31.26,31.29,31.21,31.25,110400.0,28.5837,28.6111,28.538,28.5746,110400.0
2013-09-24 10:30:00,31.25,31.46,31.25,31.44,56300.0,28.5746,28.7666,28.5746,28.7483,56300.0
2013-09-24 10:40:00,31.45,31.46,31.4,31.4,53200.0,28.7574,28.7666,28.7117,28.7117,53200.0
2013-09-24 10:50:00,31.41,31.47,31.4,31.44,29700.0,28.7209,28.7757,28.7117,28.7483,29700.0
2013-09-24 11:00:00,31.44,31.47,31.39,31.4,32500.0,28.7483,28.7757,28.7026,28.7117,32500.0
2013-09-24 11:10:00,31.4,31.44,31.39,31.43,26800.0,28.7117,28.7483,28.7026,28.7391,26800.0
2013-09-24 11:20:00,31.43,31.45,31.39,31.39,26900.0,28.7391,28.7574,28.7026,28.7026,26900.0
2013-09-24 11:30:00,31.39,31.4,31.36,31.36,14900.0,28.7026,28.7117,28.6751,28.6751,14900.0
2013-09-24 11:40:00,31.37,31.45,31.36,31.4,144000.0,28.6843,28.7574,28.6751,28.7117,144000.0
2013-09-24 11:50:00,31.4,31.53,31.4,31.53,37300.0,28.7117,28.8306,28.7117,28.8306,37300.0
2013-09-24 12:00:00,31.53,31.56,31.5,31.51,36900.0,28.8306,28.858,28.8032,28.8123,36900.0
2013-09-24 12:10:00,31.51,31.52,31.5,31.51,15300.0,28.8123,28.8214,28.8032,28.8123,15300.0
2013-09-24 12:20:00,31.51,31.51,31.43,31.5,69000.0,28.8123,28.8123,28.7391,28.8032,69000.0
2013-09-24 12:30:00,31.5,31.53,31.49,31.5,33000.0,28.8032,28.8306,28.794,28.8032,33000.0
2013-09-24 12:40:00,31.5,31.59,31.49,31.57,19400.0,28.8032,28.8854,28.794,28.8672,19400.0
2013-09-24 12:50:00,31.57,31.57,31.51,31.56,20200.0,28.8672,28.8672,28.8123,28.858,20200.0
2013-09-24 13:00:00,31.56,31.57,31.49,31.49,14700.0,28.858,28.8672,28.794,28.794,14700.0
2013-09-24 13:10:00,31.49,31.5,31.44,31.44,22300.0,28.794,28.8032,28.7483,28.7483,22300.0
2013-09-24 13:20:00,31.44,31.49,31.44,31.48,18600.0,28.7483,28.794,28.7483,28.7849,18600.0
2013-09-24 13:30:00,31.48,31.57,31.47,31.57,29300.0,28.7849,28.8672,28.7757,28.8672,29300.0
2013-09-24 13:40:00,31.57,31.62,31.57,31.62,19000.0,28.8672,28.9129,28.8672,28.9129,19000.0
2013-09-24 13:50:00,31.62,31.62,31.59,31.6,19700.0,28.9129,28.9129,28.8854,28.8946,19700.0
2013-09-24 14:00:00,31.6,31.61,31.59,31.6,35100.0,28.8946,28.9037,28.8854,28.8946,35100.0
2013-09-24 14:10:00,31.6,31.62,31.57,31.62,32900.0,28.8946,28.9129,28.8672,28.9129,32900.0
2013-09-24 14:20:00,31.62,31.62,31.56,31.58,28000.0,28.9129,28.9129,28.858,28.8763,28000.0
2013-09-24 14:30:00,31.58,31.58,31.57,31.58,9100.0,28.8763,28.8763,28.8672,28.8763,9100.0
2013-09-24 14:40:00,31.57,31.58,31.56,31.58,47600.0,28.8672,28.8763,28.858,28.8763,47600.0
2013-09-24 14:50:00,31.58,31.64,31.56,31.64,32600.0,28.8763,28.9312,28.858,28.9312,32600.0
2013-09-24 15:00:00,31.64,31.65,31.6,31.65,50400.0,28.9312,28.9403,28.8946,28.9403,50400.0
2013-09-24 15:10:00,31.65,31.67,31.62,31.66,47800.0,28.9403,28.9586,28.9129,28.9495,47800.0
2013-09-24 15:20:00,31.66,31.66,31.57,31.57,64900.0,28.9495,28.9495,28.8672,28.8672,64900.0
2013-09-24 15:30:00,31.57,31.57,31.49,31.52,72900.0,28.8672,28.8672,28.794,28.8214,72900.0
2013-09-24 15:40:00,31.52,31.57,31.48,31.51,117400.0,28.8214,28.8672,28.7849,28.8123,117400.0
2013-09-24 15:50:00,31.5,31.52,31.44,31.49,183200.0,28.8032,28.8214,28.7483,28.794,183200.0
2013-09-25 09:30:00,31.45,31.59,31.38,31.38,115400.0,28.7574,28.8854,28.6934,28.6934,115400.0
2013-09-25 09:40:00,31.37,31.43,31.3,31.31,256700.0,28.6843,28.7391,28.6203,28.6294,256700.0
2013-09-25 09:50:00,31.31,31.35,31.21,31.23,120500.0,28.6294,28.666,28.538,28.5563,120500.0
2013-09-25 10:00:00,31.23,31.29,31.19,31.21,70900.0,28.5563,28.6111,28.5197,28.538,70900.0
2013-09-25 10:10:00,31.21,31.23,31.11,31.21,244200.0,28.538,28.5563,28.4465,28.538,244200.0
2013-09-25 10:20:00,31.2,31.41,31.2,31.4,123200.0,28.5288,28.7209,28.5288,28.7117,123200.0
2013-09-25 10:30:00,31.39,31.44,31.34,31.35,86100.0,28.7026,28.7483,28.6569,28.666,86100.0
2013-09-25 10:40:00,31.36,31.4,31.33,31.34,67300.0,28.6751,28.7117,28.6477,28.6569,67300.0
2013-09-25 10:50:00,31.34,31.36,31.32,31.33,34600.0,28.6569,28.6751,28.6386,28.6477,34600.0
2013-09-25 11:00:00,31.33,31.34,31.29,31.34,31400.0,28.6477,28.6569,28.6111,28.6569,31400.0
2013-09-25 11:10:00,31.34,31.4,31.34,31.4,34300.0,28.6569,28.7117,28.6569,28.7117,34300.0
2013-09-25 11:20:00,31.4,31.4,31.38,31.4,23500.0,28.7117,28.7117,28.6934,28.7117,23500.0
2013-09-25 11:30:00,31.4,31.43,31.4,31.4,37500.0,28.7117,28.7391,28.7117,28.7117,37500.0
2013-09-25 11:40:00,31.4,31.41,31.29,31.3,132300.0,28.7117,28.7209,28.6111,28.6203,132300.0
2013-09-25 11:50:00,31.3,31.32,31.25,31.25,34300.0,28.6203,28.6386,28.5746,28.5746,34300.0
2013-09-25 12:00:00,31.25,31.25,31.22,31.24,36700.0,28.5746,28.5746,28.5471,28.5654,36700.0
2013-09-25 12:10:00,31.24,31.29,31.24,31.26,22400.0,28.5654,28.6111,28.5654,28.5837,22400.0
2013-09-25 12:20:00,31.25,31.25,31.11,31.23,64500.0,28.5746,28.5746,28.4465,28.5563,64500.0
2013-09-25 12:30:00,31.23,31.26,31.23,31.26,14200.0,28.5563,28.5837,28.5563,28.5837,14200.0
2013-09-25 12:40:00,31.26,31.26,31.18,31.21,39000.0,28.5837,28.5837,28.5105,28.538,39000.0
2013-09-25 12:50:00,31.21,31.25,31.21,31.25,17100.0,28.538,28.5746,28.538,28.5746,17100.0
2013-09-25 13:00:00,31.25,31.3,31.24,31.24,23100.0,28.5746,28.6203,28.5654,28.5654,23100.0
2013-09-25 13:10:00,31.24,31.25,31.19,31.2,47400.0,28.5654,28.5746,28.5197,28.5288,47400.0
2013-09-25 13:20:00,31.21,31.22,31.15,31.15,25400.0,28.538,28.5471,28.4831,28.4831,25400.0
2013-09-25 13:30:00,31.15,31.16,31.11,31.13,34300.0,28.4831,28.4923,28.4465,28.4648,34300.0
2013-09-25 13:40:00,31.12,31.17,31.08,31.17,34500.0,28.4557,28.5014,28.4191,28.5014,34500.0
2013-09-25 13:50:00,31.17,31.18,31.09,31.18,43000.0,28.5014,28.5105,28.4283,28.5105,43000.0
2013-09-25 14:00:00,31.18,31.24,31.15,31.16,43700.0,28.5105,28.5654,28.4831,28.4923,43700.0
2013-09-25 14:10:00,31.15,31.25,31.15,31.2,48300.0,28.4831,28.5746,28.4831,28.5288,48300.0
2013-09-25 14:20:00,31.2,31.22,31.16,31.21,36000.0,28.5288,28.5471,28.4923,28.538,36000.0
2013-09-25 14:30:00,31.21,31.21,31.13,31.16,37300.0,28.538,28.538,28.4648,28.4923,37300.0
2013-09-25 14:40:00,31.16,31.2,31.13,31.14,32300.0,28.4923,28.5288,28.4648,28.474,32300.0
2013-09-25 14:50:00,31.15,31.15,31.08,31.1,53300.0,28.4831,28.4831,28.4191,28.4374,53300.0
2013-09-25 15:00:00,31.11,31.18,31.1,31.18,39000.0,28.4465,28.5105,28.4374,28.5105,39000.0
2013-09-25 15:10:00,31.18,31.18,31.1,31.13,116200.0,28.5105,28.5105,28.4374,28.4648,116200.0
2013-09-25 15:20:00,31.13,31.14,31.05,31.13,110000.0,28.4648,28.474,28.3917,28.4648,110000.0
2013-09-25 15:30:00,31.13,31.17,31.06,31.08,190400.0,28.4648,28.5014,28.4008,28.4191,190400.0
2013-09-25 15:40:00,31.08,31.13,31.06,31.1,165000.0,28.4191,28.4648,28.4008,28.4374,165000.0
2013-09-25 15:50:00,31.09,31.1,31.03,31.08,333600.0,28.4283,28.4374,28.3734,28.4191,333600.0
2013-09-26 09:30:00,31.22,31.48,31.2,31.29,193700.0,28.5471,28.7849,28.5288,28.6111,193700.0
2013-09-26 09:40:00,31.29,31.5,31.25,31.48,68800.0,28.6111,28.8032,28.5746,28.7849,68800.0
2013-09-26 09:50:00,31.5,31.57,31.39,31.51,140900.0,28.8032,28.8672,28.7026,28.8123,140900.0
2013-09-26 10:00:00,31.54,31.64,31.49,31.6,42700.0,28.8397,28.9312,28.794,28.8946,42700.0
2013-09-26 10:10:00,31.6,31.61,31.5,31.55,106800.0,28.8946,28.9037,28.8032,28.8489,106800.0
2013-09-26 10:20:00,31.55,31.55,31.48,31.51,27700.0,28.8489,28.8489,28.7849,28.8123,27700.0
2013-09-26 10:30:00,31.5,31.52,31.47,31.49,30900.0,28.8032,28.8214,28.7757,28.794,30900.0
2013-09-26 10:40:00,31.48,31.5,31.36,31.38,62800.0,28.7849,28.8032,28.6751,28.6934,62800.0
2013-09-26 10:50:00,31.39,31.39,31.29,31.29,41200.0,28.7026,28.7026,28.6111,28.6111,41200.0
2013-09-26 11:00:00,31.29,31.29,31.23,31.27,91600.0,28.6111,28.6111,28.5563,28.5928,91600.0
2013-09-26 11:10:00,31.28,31.4,31.27,31.35,62000.0,28.602,28.7117,28.5928,28.666,62000.0
2013-09-26 11:20:00,31.36,31.43,31.35,31.39,41300.0,28.6751,28.7391,28.666,28.7026,41300.0
2013-09-26 11:30:00,31.4,31.41,31.38,31.4,73600.0,28.7117,28.7209,28.6934,28.7117,73600.0
2013-09-26 11:40:00,31.39,31.43,31.36,31.37,46600.0,28.7026,28.7391,28.6751,28.6843,46600.0
2013-09-26 11:50:00,31.36,31.42,31.36,31.42,18600.0,28.6751,28.73,28.6751,28.73,18600.0
2013-09-26 12:00:00,31.42,31.43,31.35,31.36,30400.0,28.73,28.7391,28.666,28.6751,30400.0
2013-09-26 12:10:00,31.36,31.37,31.34,31.34,15700.0,28.6751,28.6843,28.6569,28.6569,15700.0
2013-09-26 12:20:00,31.35,31.4,31.35,31.4,12900.0,28.666,28.7117,28.666,28.7117,12900.0
2013-09-26 12:30:00,31.4,31.44,31.4,31.44,21600.0,28.7117,28.7483,28.7117,28.7483,21600.0
2013-09-26 12:40:00,31.44,31.49,31.44,31.48,22500.0,28.7483,28.794,28.7483,28.7849,22500.0
2013-09-26 12:50:00,31.48,31.49,31.45,31.48,12500.0,28.7849,28.794,28.7574,28.7849,12500.0
2013-09-26 13:00:00,31.49,31.58,31.49,31.58,23000.0,28.794,28.8763,28.794,28.8763,23000.0
2013-09-26 13:10:00,31.58,31.61,31.57,31.6,16100.0,28.8763,28.9037,28.8672,28.8946,16100.0
2013-09-26 13:20:00,31.61,31.61,31.58,31.59,26800.0,28.9037,28.9037,28.8763,28.8854,26800.0
2013-09-26 13:30:00,31.6,31.6,31.48,31.49,16300.0,28.8946,28.8946,28.7849,28.794,16300.0
2013-09-26 13:40:00,31.49,31.51,31.47,31.5,14100.0,28.794,28.8123,28.7757,28.8032,14100.0
2013-09-26 13:50:00,31.5,31.57,31.5,31.57,26200.0,28.8032,28.8672,28.8032,28.8672,26200.0
2013-09-26 14:00:00,31.56,31.57,31.5,31.52,35800.0,28.858,28.8672,28.8032,28.8214,35800.0
2013-09-26 14:10:00,31.52,31.56,31.51,31.56,19800.0,28.8214,28.858,28.8123,28.858,19800.0
2013-09-26 14:20:00,31.56,31.57,31.52,31.56,28500.0,28.858,28.8672,28.8214,28.858,28500.0
2013-09-26 14:30:00,31.56,31.56,31.51,31.55,30100.0,28.858,28.858,28.8123,28.8489,30100.0
2013-09-26 14:40:00,31.55,31.56,31.5,31.5,30000.0,28.8489,28.858,28.8032,28.8032,30000.0
2013-09-26 14:50:00,31.5,31.55,31.5,31.55,27300.0,28.8032,28.8489,28.8032,28.8489,27300.0
2013-09-26 15:00:00,31.54,31.56,31.51,31.56,57900.0,28.8397,28.858,28.8123,28.858,57900.0
2013-09-26 15:10:00,31.55,31.56,31.49,31.53,49600.0,28.8489,28.858,28.794,28.8306,49600.0
2013-09-26 15:20:00,31.52,31.56,31.49,31.49,80500.0,28.8214,28.858,28.794,28.794,80500.0
2013-09-26 15:30:00,31.49,31.54,31.48,31.49,107400.0,28.794,28.8397,28.7849,28.794,107400.0
2013-09-26 15:40:00,31.49,31.54,31.48,31.54,76200.0,28.794,28.8397,28.7849,28.8397,76200.0
2013-09-26 15:50:00,31.55,31.59,31.48,31.59,193200.0,28.8489,28.8854,28.7849,28.8854,193200.0
2013-09-27 09:30:00,31.56,31.6,31.19,31.23,59400.0,28.858,28.8946,28.5197,28.5563,59400.0
2013-09-27 09:40:00,31.19,31.48,31.19,31.24,153800.0,28.5197,28.7849,28.5197,28.5654,153800.0
2013-09-27 09:50:00,31.28,31.28,31.16,31.16,103900.0,28.602,28.602,28.4923,28.4923,103900.0
2013-09-27 10:00:00,31.16,31.2,31.05,31.19,85600.0,28.4923,28.5288,28.3917,28.5197,85600.0
2013-09-27 10:10:00,31.2,31.23,31.17,31.23,49800.0,28.5288,28.5563,28.5014,28.5563,49800.0
2013-09-27 10:20:00,31.21,31.29,31.19,31.28,43700.0,28.538,28.6111,28.5197,28.602,43700.0
2013-09-27 10:30:00,31.28,31.31,31.26,31.28,28600.0,28.602,28.6294,28.5837,28.602,28600.0
2013-09-27 10:40:00,31.27,31.29,31.25,31.26,16200.0,28.5928,28.6111,28.5746,28.5837,16200.0
2013-09-27 10:50:00,31.26,31.36,31.25,31.35,45000.0,28.5837,28.6751,28.5746,28.666,45000.0
2013-09-27 11:00:00,31.34,31.35,31.29,31.3,58600.0,28.6569,28.666,28.6111,28.6203,58600.0
2013-09-27 11:10:00,31.31,31.31,31.26,31.26,19800.0,28.6294,28.6294,28.5837,28.5837,19800.0
2013-09-27 11:20:00,31.25,31.29,31.25,31.27,21900.0,28.5746,28.6111,28.5746,28.5928,21900.0
2013-09-27 11:30:00,31.28,31.33,31.26,31.32,28600.0,28.602,28.6477,28.5837,28.6386,28600.0
2013-09-27 11:40:00,31.32,31.37,31.29,31.36,93600.0,28.6386,28.6843,28.6111,28.6751,93600.0
2013-09-27 11:50:00,31.36,31.36,31.32,31.32,35500.0,28.6751,28.6751,28.6386,28.6386,35500.0
2013-09-27 12:00:00,31.32,31.4,31.31,31.4,60300.0,28.6386,28.7117,28.6294,28.7117,60300.0
2013-09-27 12:10:00,31.4,31.44,31.38,31.43,21500.0,28.7117,28.7483,28.6934,28.7391,21500.0
2013-09-27 12:20:00,31.44,31.46,31.38,31.38,21100.0,28.7483,28.7666,28.6934,28.6934,21100.0
2013-09-27 12:30:00,31.38,31.39,31.37,31.39,14600.0,28.6934,28.7026,28.6843,28.7026,14600.0
2013-09-27 12:40:00,31.38,31.4,31.35,31.37,27600.0,28.6934,28.7117,28.666,28.6843,27600.0
2013-09-27 12:50:00,31.37,31.38,31.36,31.38,18200.0,28.6843,28.6934,28.6751,28.6934,18200.0
2013-09-27 13:00:00,31.38,31.38,31.34,31.34,13800.0,28.6934,28.6934,28.6569,28.6569,13800.0
2013-09-27 13:10:00,31.35,31.35,31.3,31.3,29700.0,28.666,28.666,28.6203,28.6203,29700.0
2013-09-27 13:20:00,31.31,31.35,31.3,31.32,22800.0,28.6294,28.666,28.6203,28.6386,22800.0
2013-09-27 13:30:00,31.32,31.32,31.3,31.32,21000.0,28.6386,28.6386,28.6203,28.6386,21000.0
2013-09-27 13:40:00,31.32,31.33,31.31,31.32,21000.0,28.6386,28.6477,28.6294,28.6386,21000.0
2013-09-27 13:50:00,31.31,31.31,31.29,31.3,10800.0,28.6294,28.6294,28.6111,28.6203,10800.0
2013-09-27 14:00:00,31.3,31.3,31.25,31.25,37600.0,28.6203,28.6203,28.5746,28.5746,37600.0
2013-09-27 14:10:00,31.26,31.27,31.21,31.21,35500.0,28.5837,28.5928,28.538,28.538,35500.0
2013-09-27 14:20:00,31.21,31.25,31.2,31.25,31800.0,28.538,28.5746,28.5288,28.5746,31800.0
2013-09-27 14:30:00,31.24,31.25,31.21,31.23,40500.0,28.5654,28.5746,28.538,28.5563,40500.0
2013-09-27 14:40:00,31.23,31.25,31.22,31.25,43200.0,28.5563,28.5746,28.5471,28.5746,43200.0
2013-09-27 14:50:00,31.25,31.25,31.13,31.13,71300.0,28.5746,28.5746,28.4648,28.4648,71300.0
2013-09-27 15:00:00,31.14,31.16,31.08,31.09,65900.0,28.474,28.4923,28.4191,28.4283,65900.0
2013-09-27 15:10:00,31.09,31.13,31.09,31.11,70200.0,28.4283,28.4648,28.4283,28.4465,70200.0
2013-09-27 15:20:00,31.12,31.22,31.1,31.21,110900.0,28.4557,28.5471,28.4374,28.538,110900.0
2013-09-27 15:30:00,31.2,31.24,31.19,31.2,112100.0,28.5288,28.5654,28.5197,28.5288,112100.0
2013-09-27 15:40:00,31.2,31.21,31.12,31.17,108800.0,28.5288,28.538,28.4557,28.5014,108800.0
2013-09-27 15:50:00,31.17,31.19,31.14,31.14,318700.0,28.5014,28.5197,28.474,28.474,318700.0
2013-09-30 09:30:00,31.1,31.3,31.05,31.21,140000.0,28.4374,28.6203,28.3917,28.538,140000.0
2013-09-30 09:40:00,31.22,31.22,31.08,31.12,64600.0,28.5471,28.5471,28.4191,28.4557,64600.0
2013-09-30 09:50:00,31.13,31.16,31.08,31.16,40300.0,28.4648,28.4923,28.4191,28.4923,40300.0
2013-09-30 10:00:00,31.17,31.17,31.11,31.17,68300.0,28.5014,28.5014,28.4465,28.5014,68300.0
2013-09-30 10:10:00,31.17,31.26,31.13,31.24,181000.0,28.5014,28.5837,28.4648,28.5654,181000.0
2013-09-30 10:20:00,31.24,31.32,31.23,31.27,69400.0,28.5654,28.6386,28.5563,28.5928,69400.0
2013-09-30 10:30:00,31.27,31.28,31.13,31.13,55000.0,28.5928,28.602,28.4648,28.4648,55000.0
2013-09-30 10:40:00,31.13,31.2,31.11,31.2,34300.0,28.4648,28.5288,28.4465,28.5288,34300.0
2013-09-30 10:50:00,31.2,31.21,31.09,31.1,44800.0,28.5288,28.538,28.4283,28.4374,44800.0
2013-09-30 11:00:00,31.1,31.14,31.09,31.13,20100.0,28.4374,28.474,28.4283,28.4648,20100.0
2013-09-30 11:10:00,31.12,31.14,31.1,31.1,17500.0,28.4557,28.474,28.4374,28.4374,17500.0
2013-09-30 11:20:00,31.11,31.15,31.1,31.11,21600.0,28.4465,28.4831,28.4374,28.4465,21600.0
2013-09-30 11:30:00,31.11,31.17,31.11,31.14,20000.0,28.4465,28.5014,28.4465,28.474,20000.0
2013-09-30 11:40:00,31.14,31.19,31.13,31.16,18300.0,28.474,28.5197,28.4648,28.4923,18300.0
2013-09-30 11:50:00,31.15,31.23,31.13,31.23,33500.0,28.4831,28.5563,28.4648,28.5563,33500.0
2013-09-30 12:00:00,31.22,31.24,31.2,31.21,17800.0,28.5471,28.5654,28.5288,28.538,17800.0
2013-09-30 12:10:00,31.21,31.23,31.15,31.15,17400.0,28.538,28.5563,28.4831,28.4831,17400.0
2013-09-30 12:20:00,31.15,31.16,31.07,31.08,18400.0,28.4831,28.4923,28.41,28.4191,18400.0
2013-09-30 12:30:00,31.07,31.11,31.06,31.11,15000.0,28.41,28.4465,28.4008,28.4465,15000.0
2013-09-30 12:40:00,31.11,31.2,31.11,31.2,21700.0,28.4465,28.5288,28.4465,28.5288,21700.0
2013-09-30 12:50:00,31.19,31.2,31.11,31.11,15600.0,28.5197,28.5288,28.4465,28.4465,15600.0
2013-09-30 13:00:00,31.11,31.14,31.11,31.13,18700.0,28.4465,28.474,28.4465,28.4648,18700.0
2013-09-30 13:10:00,31.13,31.17,31.09,31.17,37800.0,28.4648,28.5014,28.4283,28.5014,37800.0
2013-09-30 13:20:00,31.17,31.18,31.14,31.14,15900.0,28.5014,28.5105,28.474,28.474,15900.0
2013-09-30 13:30:00,31.14,31.14,31.09,31.09,25100.0,28.474,28.474,28.4283,28.4283,25100.0
2013-09-30 13:40:00,31.09,31.14,31.07,31.13,20500.0,28.4283,28.474,28.41,28.4648,20500.0
2013-09-30 13:50:00,31.13,31.13,31.05,31.09,27600.0,28.4648,28.4648,28.3917,28.4283,27600.0
2013-09-30 14:00:00,31.09,31.12,31.07,31.09,34800.0,28.4283,28.4557,28.41,28.4283,34800.0
2013-09-30 14:10:00,31.1,31.1,31.04,31.06,30400.0,28.4374,28.4374,28.3825,28.4008,30400.0
2013-09-30 14:20:00,31.06,31.08,31.04,31.05,33500.0,28.4008,28.4191,28.3825,28.3917,33500.0
2013-09-30 14:30:00,31.05,31.09,31.04,31.04,45400.0,28.3917,28.4283,28.3825,28.3825,45400.0
2013-09-30 14:40:00,31.04,31.05,31.02,31.05,42200.0,28.3825,28.3917,28.3642,28.3917,42200.0
2013-09-30 14:50:00,31.05,31.05,31.0,31.01,42100.0,28.3917,28.3917,28.346,28.3551,42100.0
2013-09-30 15:00:00,31.0,31.01,30.93,31.01,68100.0,28.346,28.3551,28.282,28.3551,68100.0
2013-09-30 15:10:00,31.01,31.05,30.95,31.03,67600.0,28.3551,28.3917,28.3002,28.3734,67600.0
2013-09-30 15:20:00,31.03,31.18,31.02,31.17,114500.0,28.3734,28.5105,28.3642,28.5014,114500.0
2013-09-30 15:30:00,31.16,31.17,31.11,31.13,152600.0,28.4923,28.5014,28.4465,28.4648,152600.0
2013-09-30 15:40:00,31.12,31.2,31.07,31.09,171100.0,28.4557,28.5288,28.41,28.4283,171100.0
2013-09-30 15:50:00,31.09,31.14,31.05,31.12,239000.0,28.4283,28.474,28.3917,28.4557,239000.0
2013-10-01 09:30:00,31.12,31.75,31.01,31.7,113900.0,28.4557,29.0317,28.3551,28.986,113900.0
2013-10-01 09:40:00,31.72,31.79,31.61,31.62,102800.0,29.0043,29.0683,28.9037,28.9129,102800.0
2013-10-01 09:50:00,31.62,31.68,31.56,31.58,77600.0,28.9129,28.9677,28.858,28.8763,77600.0
2013-10-01 10:00:00,31.57,31.68,31.56,31.63,63500.0,28.8672,28.9677,28.858,28.922,63500.0
2013-10-01 10:10:00,31.63,31.67,31.52,31.53,48500.0,28.922,28.9586,28.8214,28.8306,48500.0
2013-10-01 10:20:00,31.53,31.68,31.51,31.66,106700.0,28.8306,28.9677,28.8123,28.9495,106700.0
2013-10-01 10:30:00,31.67,31.76,31.67,31.76,79800.0,28.9586,29.0409,28.9586,29.0409,79800.0
2013-10-01 10:40:00,31.76,31.8,31.75,31.78,77300.0,29.0409,29.0775,29.0317,29.0592,77300.0
2013-10-01 10:50:00,31.77,31.82,31.72,31.79,83800.0,29.05,29.0958,29.0043,29.0683,83800.0
2013-10-01 11:00:00,31.79,31.81,31.78,31.78,83100.0,29.0683,29.0866,29.0592,29.0592,83100.0
2013-10-01 11:10:00,31.79,31.84,31.79,31.84,131800.0,29.0683,29.114,29.0683,29.114,131800.0
2013-10-01 11:20:00,31.83,31.92,31.83,31.85,68100.0,29.1049,29.1872,29.1049,29.1232,68100.0
2013-10-01 11:30:00,31.85,31.97,31.85,31.9,52100.0,29.1232,29.2329,29.1232,29.1689,52100.0
2013-10-01 11:40:00,31.89,31.9,31.85,31.86,54200.0,29.1598,29.1689,29.1232,29.1323,54200.0
2013-10-01 11:50:00,31.86,31.9,31.85,31.9,34600.0,29.1323,29.1689,29.1232,29.1689,34600.0
2013-10-01 12:00:00,31.9,31.99,31.9,31.98,73400.0,29.1689,29.2512,29.1689,29.2421,73400.0
2013-10-01 12:10:00,31.98,32.04,31.98,31.99,87700.0,29.2421,29.2969,29.2421,29.2512,87700.0
2013-10-01 12:20:00,31.99,32.0,31.9,31.92,101300.0,29.2512,29.2603,29.1689,29.1872,101300.0
2013-10-01 12:30:00,31.92,31.92,31.79,31.79,45900.0,29.1872,29.1872,29.0683,29.0683,45900.0
2013-10-01 12:40:00,31.79,31.83,31.79,31.82,52000.0,29.0683,29.1049,29.0683,29.0958,52000.0
2013-10-01 12:50:00,31.82,31.89,31.81,31.88,58700.0,29.0958,29.1598,29.0866,29.1506,58700.0
2013-10-01 13:00:00,31.88,31.92,31.88,31.92,39900.0,29.1506,29.1872,29.1506,29.1872,39900.0
2013-10-01 13:10:00,31.92,31.92,31.87,31.88,43600.0,29.1872,29.1872,29.1415,29.1506,43600.0
2013-10-01 13:20:00,31.87,31.88,31.82,31.83,33800.0,29.1415,29.1506,29.0958,29.1049,33800.0
2013-10-01 13:30:00,31.83,31.9,31.83,31.86,57300.0,29.1049,29.1689,29.1049,29.1323,57300.0
2013-10-01 13:40:00,31.86,31.87,31.8,31.8,21600.0,29.1323,29.1415,29.0775,29.0775,21600.0
2013-10-01 13:50:00,31.81,31.86,31.8,31.85,28000.0,29.0866,29.1323,29.0775,29.1232,28000.0
2013-10-01 14:00:00,31.85,31.85,31.8,31.8,30200.0,29.1232,29.1232,29.0775,29.0775,30200.0
2013-10-01 14:10:00,31.79,31.8,31.79,31.79,30400.0,29.0683,29.0775,29.0683,29.0683,30400.0
2013-10-01 14:20:00,31.8,31.81,31.71,31.75,64100.0,29.0775,29.0866,28.9952,29.0317,64100.0
2013-10-01 14:30:00,31.75,31.79,31.72,31.78,48200.0,29.0317,29.0683,29.0043,29.0592,48200.0
2013-10-01 14:40:00,31.79,31.79,31.72,31.72,42900.0,29.0683,29.0683,29.0043,29.0043,42900.0
2013-10-01 14:50:00,31.72,31.78,31.7,31.76,45400.0,29.0043,29.0592,28.986,29.0409,45400.0
2013-10-01 15:00:00,31.76,31.77,31.67,31.67,76500.0,29.0409,29.05,28.9586,28.9586,76500.0
2013-10-01 15:10:00,31.67,31.69,31.64,31.69,94700.0,28.9586,28.9769,28.9312,28.9769,94700.0
2013-10-01 15:20:00,31.69,31.7,31.64,31.65,109600.0,28.9769,28.986,28.9312,28.9403,109600.0
2013-10-01 15:30:00,31.66,31.69,31.65,31.67,102700.0,28.9495,28.9769,28.9403,28.9586,102700.0
2013-10-01 15:40:00,31.66,31.7,31.66,31.68,143300.0,28.9495,28.986,28.9495,28.9677,143300.0
2013-10-01 15:50:00,31.68,31.81,31.68,31.79,262500.0,28.9677,29.0866,28.9677,29.0683,262500.0
2013-10-02 09:30:00,31.67,31.75,31.53,31.62,55100.0,28.9586,29.0317,28.8306,28.9129,55100.0
2013-10-02 09:40:00,31.62,31.63,31.54,31.61,30400.0,28.9129,28.922,28.8397,28.9037,30400.0
2013-10-02 09:50:00,31.61,31.73,31.58,31.63,90800.0,28.9037,29.0135,28.8763,28.922,90800.0
2013-10-02 10:00:00,31.65,31.68,31.53,31.54,37500.0,28.9403,28.9677,28.8306,28.8397,37500.0
2013-10-02 10:10:00,31.53,31.54,31.44,31.47,43800.0,28.8306,28.8397,28.7483,28.7757,43800.0
2013-10-02 10:20:00,31.47,31.55,31.43,31.49,91000.0,28.7757,28.8489,28.7391,28.794,91000.0
2013-10-02 10:30:00,31.49,31.6,31.45,31.59,42100.0,28.794,28.8946,28.7574,28.8854,42100.0
2013-10-02 10:40:00,31.6,31.63,31.53,31.53,40700.0,28.8946,28.922,28.8306,28.8306,40700.0
2013-10-02 10:50:00,31.54,31.67,31.54,31.67,32300.0,28.8397,28.9586,28.8397,28.9586,32300.0
2013-10-02 11:00:00,31.67,31.68,31.62,31.68,62800.0,28.9586,28.9677,28.9129,28.9677,62800.0
2013-10-02 11:10:00,31.67,31.74,31.66,31.71,40300.0,28.9586,29.0226,28.9495,28.9952,40300.0
2013-10-02 11:20:00,31.72,31.72,31.6,31.62,35400.0,29.0043,29.0043,28.8946,28.9129,35400.0
2013-10-02 11:30:00,31.62,31.71,31.62,31.7,52100.0,28.9129,28.9952,28.9129,28.986,52100.0
2013-10-02 11:40:00,31.71,31.72,31.69,31.72,32100.0,28.9952,29.0043,28.9769,29.0043,32100.0
2013-10-02 11:50:00,31.72,31.84,31.71,31.82,57000.0,29.0043,29.114,28.9952,29.0958,57000.0
2013-10-02 12:00:00,31.82,31.84,31.8,31.8,31900.0,29.0958,29.114,29.0775,29.0775,31900.0
2013-10-02 12:10:00,31.81,31.83,31.79,31.82,98300.0,29.0866,29.1049,29.0683,29.0958,98300.0
2013-10-02 12:20:00,31.82,31.83,31.79,31.8,29600.0,29.0958,29.1049,29.0683,29.0775,29600.0
2013-10-02 12:30:00,31.8,31.92,31.8,31.91,29100.0,29.0775,29.1872,29.0775,29.1781,29100.0
2013-10-02 12:40:00,31.91,31.96,31.88,31.95,37200.0,29.1781,29.2238,29.1506,29.2146,37200.0
2013-10-02 12:50:00,31.94,31.94,31.9,31.91,45300.0,29.2055,29.2055,29.1689,29.1781,45300.0
2013-10-02 13:00:00,31.91,31.97,31.91,31.96,40600.0,29.1781,29.2329,29.1781,29.2238,40600.0
2013-10-02 13:10:00,31.97,31.97,31.89,31.92,32500.0,29.2329,29.2329,29.1598,29.1872,32500.0
2013-10-02 13:20:00,31.92,31.97,31.9,31.97,45600.0,29.1872,29.2329,29.1689,29.2329,45600.0
2013-10-02 13:30:00,31.96,31.98,31.93,31.97,36400.0,29.2238,29.2421,29.1963,29.2329,36400.0
2013-10-02 13:40:00,31.96,32.0,31.96,32.0,27400.0,29.2238,29.2603,29.2238,29.2603,27400.0
2013-10-02 13:50:00,32.0,32.0,31.94,31.95,58500.0,29.2603,29.2603,29.2055,29.2146,58500.0
2013-10-02 14:00:00,31.94,31.95,31.85,31.86,69100.0,29.2055,29.2146,29.1232,29.1323,69100.0
2013-10-02 14:10:00,31.86,31.94,31.83,31.92,76000.0,29.1323,29.2055,29.1049,29.1872,76000.0
2013-10-02 14:20:00,31.93,32.03,31.93,32.03,60900.0,29.1963,29.2878,29.1963,29.2878,60900.0
2013-10-02 14:30:00,32.02,32.05,31.97,31.99,230300.0,29.2786,29.3061,29.2329,29.2512,230300.0
2013-10-02 14:40:00,31.98,32.13,31.98,32.07,125400.0,29.2421,29.3792,29.2421,29.3244,125400.0
2013-10-02 14:50:00,32.06,32.09,32.04,32.05,68100.0,29.3152,29.3426,29.2969,29.3061,68100.0
2013-10-02 15:00:00,32.05,32.05,31.97,31.97,59600.0,29.3061,29.3061,29.2329,29.2329,59600.0
2013-10-02 15:10:00,31.98,32.04,31.97,32.03,91200.0,29.2421,29.2969,29.2329,29.2878,91200.0
2013-10-02 15:20:00,32.03,32.04,32.0,32.0,79100.0,29.2878,29.2969,29.2603,29.2603,79100.0
2013-10-02 15:30:00,32.01,32.01,31.88,31.88,104800.0,29.2695,29.2695,29.1506,29.1506,104800.0
2013-10-02 15:40:00,31.89,31.9,31.81,31.9,210200.0,29.1598,29.1689,29.0866,29.1689,210200.0
2013-10-02 15:50:00,31.9,32.0,31.88,31.98,270300.0,29.1689,29.2603,29.1506,29.2421,270300.0
2013-10-03 09:30:00,31.79,31.82,31.51,31.58,46400.0,29.0683,29.0958,28.8123,28.8763,46400.0
2013-10-03 09:40:00,31.58,31.74,31.46,31.73,160100.0,28.8763,29.0226,28.7666,29.0135,160100.0
2013-10-03 09:50:00,31.71,31.71,31.49,31.52,41600.0,28.9952,28.9952,28.794,28.8214,41600.0
2013-10-03 10:00:00,31.5,31.54,31.4,31.47,131500.0,28.8032,28.8397,28.7117,28.7757,131500.0
2013-10-03 10:10:00,31.48,31.61,31.46,31.58,110100.0,28.7849,28.9037,28.7666,28.8763,110100.0
2013-10-03 10:20:00,31.58,31.64,31.48,31.55,95900.0,28.8763,28.9312,28.7849,28.8489,95900.0
2013-10-03 10:30:00,31.55,31.65,31.5,31.65,130500.0,28.8489,28.9403,28.8032,28.9403,130500.0
2013-10-03 10:40:00,31.65,31.7,31.59,31.65,60400.0,28.9403,28.986,28.8854,28.9403,60400.0
2013-10-03 10:50:00,31.65,31.71,31.61,31.69,49800.0,28.9403,28.9952,28.9037,28.9769,49800.0
2013-10-03 11:00:00,31.69,31.76,31.67,31.75,39100.0,28.9769,29.0409,28.9586,29.0317,39100.0
2013-10-03 11:10:00,31.75,31.77,31.66,31.68,31200.0,29.0317,29.05,28.9495,28.9677,31200.0
2013-10-03 11:20:00,31.67,31.68,31.53,31.53,70200.0,28.9586,28.9677,28.8306,28.8306,70200.0
2013-10-03 11:30:00,31.54,31.56,31.47,31.5,47700.0,28.8397,28.858,28.7757,28.8032,47700.0
2013-10-03 11:40:00,31.49,31.49,31.35,31.35,29300.0,28.794,28.794,28.666,28.666,29300.0
2013-10-03 11:50:00,31.36,31.42,31.34,31.35,38700.0,28.6751,28.73,28.6569,28.666,38700.0
2013-10-03 12:00:00,31.36,31.47,31.34,31.46,45000.0,28.6751,28.7757,28.6569,28.7666,45000.0
2013-10-03 12:10:00,31.47,31.48,31.39,31.39,36700.0,28.7757,28.7849,28.7026,28.7026,36700.0
2013-10-03 12:20:00,31.38,31.47,31.35,31.47,34400.0,28.6934,28.7757,28.666,28.7757,34400.0
2013-10-03 12:30:00,31.47,31.48,31.41,31.41,29200.0,28.7757,28.7849,28.7209,28.7209,29200.0
2013-10-03 12:40:00,31.42,31.48,31.35,31.48,29800.0,28.73,28.7849,28.666,28.7849,29800.0
2013-10-03 12:50:00,31.48,31.48,31.41,31.47,29000.0,28.7849,28.7849,28.7209,28.7757,29000.0
2013-10-03 13:00:00,31.46,31.52,31.45,31.52,21800.0,28.7666,28.8214,28.7574,28.8214,21800.0
2013-10-03 13:10:00,31.52,31.52,31.47,31.48,18400.0,28.8214,28.8214,28.7757,28.7849,18400.0
2013-10-03 13:20:00,31.47,31.56,31.47,31.5,105300.0,28.7757,28.858,28.7757,28.8032,105300.0
2013-10-03 13:30:00,31.5,31.56,31.47,31.55,55900.0,28.8032,28.858,28.7757,28.8489,55900.0
2013-10-03 13:40:00,31.56,31.65,31.56,31.64,18800.0,28.858,28.9403,28.858,28.9312,18800.0
2013-10-03 13:50:00,31.64,31.73,31.63,31.71,34400.0,28.9312,29.0135,28.922,28.9952,34400.0
2013-10-03 14:00:00,31.7,31.7,31.66,31.66,18400.0,28.986,28.986,28.9495,28.9495,18400.0
2013-10-03 14:10:00,31.67,31.68,31.63,31.64,24100.0,28.9586,28.9677,28.922,28.9312,24100.0
2013-10-03 14:20:00,31.64,31.64,31.49,31.6,43600.0,28.9312,28.9312,28.794,28.8946,43600.0
2013-10-03 14:30:00,31.6,31.61,31.5,31.52,35000.0,28.8946,28.9037,28.8032,28.8214,35000.0
2013-10-03 14:40:00,31.53,31.57,31.52,31.52,29100.0,28.8306,28.8672,28.8214,28.8214,29100.0
2013-10-03 14:50:00,31.53,31.58,31.51,31.51,25800.0,28.8306,28.8763,28.8123,28.8123,25800.0
2013-10-03 15:00:00,31.52,31.56,31.48,31.54,52800.0,28.8214,28.858,28.7849,28.8397,52800.0
2013-10-03 15:10:00,31.55,31.55,31.49,31.54,46600.0,28.8489,28.8489,28.794,28.8397,46600.0
2013-10-03 15:20:00,31.54,31.58,31.51,31.58,73200.0,28.8397,28.8763,28.8123,28.8763,73200.0
2013-10-03 15:30:00,31.57,31.58,31.55,31.55,67600.0,28.8672,28.8763,28.8489,28.8489,67600.0
2013-10-03 15:40:00,31.55,31.56,31.49,31.53,162600.0,28.8489,28.858,28.794,28.8306,162600.0
2013-10-03 15:50:00,31.53,31.55,31.47,31.5,164400.0,28.8306,28.8489,28.7757,28.8032,164400.0
2013-10-04 09:30:00,32.29,32.57,31.64,31.99,338700.0,29.5255,29.7815,28.9312,29.2512,338700.0
2013-10-04 09:40:00,31.99,32.1,31.9,32.07,225300.0,29.2512,29.3518,29.1689,29.3244,225300.0
2013-10-04 09:50:00,32.07,32.2,32.07,32.15,158000.0,29.3244,29.4432,29.3244,29.3975,158000.0
2013-10-04 10:00:00,32.15,32.25,32.03,32.25,275300.0,29.3975,29.4889,29.2878,29.4889,275300.0
2013-10-04 10:10:00,32.25,32.38,32.16,32.16,197700.0,29.4889,29.6078,29.4066,29.4066,197700.0
2013-10-04 10:20:00,32.16,32.16,32.0,32.01,186300.0,29.4066,29.4066,29.2603,29.2695,186300.0
2013-10-04 10:30:00,32.01,32.11,32.0,32.07,105500.0,29.2695,29.3609,29.2603,29.3244,105500.0
2013-10-04 10:40:00,32.08,32.1,32.0,32.02,88400.0,29.3335,29.3518,29.2603,29.2786,88400.0
2013-10-04 10:50:00,32.02,32.13,32.01,32.08,85900.0,29.2786,29.3792,29.2695,29.3335,85900.0
2013-10-04 11:00:00,32.08,32.14,32.0,32.01,110900.0,29.3335,29.3884,29.2603,29.2695,110900.0
2013-10-04 11:10:00,32.01,32.07,32.0,32.05,95900.0,29.2695,29.3244,29.2603,29.3061,95900.0
2013-10-04 11:20:00,32.05,32.07,32.0,32.01,69000.0,29.3061,29.3244,29.2603,29.2695,69000.0
2013-10-04 11:30:00,32.01,32.04,31.96,31.96,85200.0,29.2695,29.2969,29.2238,29.2238,85200.0
2013-10-04 11:40:00,31.97,32.17,31.96,32.17,93400.0,29.2329,29.4158,29.2238,29.4158,93400.0
2013-10-04 11:50:00,32.17,32.26,32.16,32.26,100800.0,29.4158,29.4981,29.4066,29.4981,100800.0
2013-10-04 12:00:00,32.26,32.29,32.24,32.25,82600.0,29.4981,29.5255,29.4798,29.4889,82600.0
2013-10-04 12:10:00,32.25,32.29,32.23,32.25,207900.0,29.4889,29.5255,29.4707,29.4889,207900.0
2013-10-04 12:20:00,32.25,32.28,32.24,32.27,95300.0,29.4889,29.5164,29.4798,29.5072,95300.0
2013-10-04 12:30:00,32.27,32.27,32.25,32.25,91700.0,29.5072,29.5072,29.4889,29.4889,91700.0
2013-10-04 12:40:00,32.26,32.27,32.25,32.25,106700.0,29.4981,29.5072,29.4889,29.4889,106700.0
2013-10-04 12:50:00,32.25,32.26,32.07,32.07,136500.0,29.4889,29.4981,29.3244,29.3244,136500.0
2013-10-04 13:00:00,32.06,32.09,32.02,32.08,97100.0,29.3152,29.3426,29.2786,29.3335,97100.0
2013-10-04 13:10:00,32.09,32.13,32.07,32.12,89000.0,29.3426,29.3792,29.3244,29.3701,89000.0
2013-10-04 13:20:00,32.11,32.12,32.09,32.1,42700.0,29.3609,29.3701,29.3426,29.3518,42700.0
2013-10-04 13:30:00,32.09,32.13,32.09,32.11,88500.0,29.3426,29.3792,29.3426,29.3609,88500.0
2013-10-04 13:40:00,32.1,32.11,32.08,32.09,74800.0,29.3518,29.3609,29.3335,29.3426,74800.0
2013-10-04 13:50:00,32.09,32.13,32.09,32.09,134200.0,29.3426,29.3792,29.3426,29.3426,134200.0
2013-10-04 14:00:00,32.08,32.13,32.07,32.12,73500.0,29.3335,29.3792,29.3244,29.3701,73500.0
2013-10-04 14:10:00,32.13,32.15,32.09,32.12,166100.0,29.3792,29.3975,29.3426,29.3701,166100.0
2013-10-04 14:20:00,32.13,32.13,32.1,32.11,122200.0,29.3792,29.3792,29.3518,29.3609,122200.0
2013-10-04 14:30:00,32.1,32.13,32.07,32.08,175200.0,29.3518,29.3792,29.3244,29.3335,175200.0
2013-10-04 14:40:00,32.08,32.08,32.07,32.08,55100.0,29.3335,29.3335,29.3244,29.3335,55100.0
2013-10-04 14:50:00,32.08,32.1,32.08,32.09,136900.0,29.3335,29.3518,29.3335,29.3426,136900.0
2013-10-04 15:00:00,32.09,32.1,32.08,32.1,112200.0,29.3426,29.3518,29.3335,29.3518,112200.0
2013-10-04 15:10:00,32.09,32.1,32.06,32.07,120600.0,29.3426,29.3518,29.3152,29.3244,120600.0
2013-10-04 15:20:00,32.07,32.07,31.96,31.97,447800.0,29.3244,29.3244,29.2238,29.2329,447800.0
2013-10-04 15:30:00,31.96,31.96,31.94,31.95,154800.0,29.2238,29.2238,29.2055,29.2146,154800.0
2013-10-04 15:40:00,31.95,32.08,31.94,32.05,234900.0,29.2146,29.3335,29.2055,29.3061,234900.0
2013-10-04 15:50:00,32.04,32.06,32.02,32.04,314300.0,29.2969,29.3152,29.2786,29.2969,314300.0
2013-10-07 09:30:00,31.7,31.82,31.59,31.82,53200.0,28.986,29.0958,28.8854,29.0958,53200.0
2013-10-07 09:40:00,31.82,31.94,31.79,31.9,42600.0,29.0958,29.2055,29.0683,29.1689,42600.0
2013-10-07 09:50:00,31.9,31.92,31.85,31.89,56900.0,29.1689,29.1872,29.1232,29.1598,56900.0
2013-10-07 10:00:00,31.9,32.1,31.88,32.09,54700.0,29.1689,29.3518,29.1506,29.3426,54700.0
2013-10-07 10:10:00,32.09,32.15,32.02,32.14,70700.0,29.3426,29.3975,29.2786,29.3884,70700.0
2013-10-07 10:20:00,32.14,32.36,32.14,32.34,160000.0,29.3884,29.5895,29.3884,29.5712,160000.0
2013-10-07 10:30:00,32.34,32.38,32.25,32.28,302800.0,29.5712,29.6078,29.4889,29.5164,302800.0
2013-10-07 10:40:00,32.26,32.27,32.21,32.23,56600.0,29.4981,29.5072,29.4524,29.4707,56600.0
2013-10-07 10:50:00,32.22,32.27,32.22,32.25,61700.0,29.4615,29.5072,29.4615,29.4889,61700.0
2013-10-07 11:00:00,32.25,32.26,32.06,32.08,104300.0,29.4889,29.4981,29.3152,29.3335,104300.0
2013-10-07 11:10:00,32.07,32.1,32.05,32.09,78900.0,29.3244,29.3518,29.3061,29.3426,78900.0
2013-10-07 11:20:00,32.08,32.15,32.08,32.11,144300.0,29.3335,29.3975,29.3335,29.3609,144300.0
2013-10-07 11:30:00,32.12,32.19,32.11,32.17,112400.0,29.3701,29.4341,29.3609,29.4158,112400.0
2013-10-07 11:40:00,32.16,32.23,32.16,32.2,48600.0,29.4066,29.4707,29.4066,29.4432,48600.0
2013-10-07 11:50:00,32.2,32.24,32.19,32.2,117700.0,29.4432,29.4798,29.4341,29.4432,117700.0
2013-10-07 12:00:00,32.2,32.2,32.11,32.12,97800.0,29.4432,29.4432,29.3609,29.3701,97800.0
2013-10-07 12:10:00,32.12,32.15,32.11,32.12,30200.0,29.3701,29.3975,29.3609,29.3701,30200.0
2013-10-07 12:20:00,32.12,32.15,32.11,32.15,40000.0,29.3701,29.3975,29.3609,29.3975,40000.0
2013-10-07 12:30:00,32.14,32.15,32.12,32.13,41600.0,29.3884,29.3975,29.3701,29.3792,41600.0
2013-10-07 12:40:00,32.13,32.16,32.12,32.15,34500.0,29.3792,29.4066,29.3701,29.3975,34500.0
2013-10-07 12:50:00,32.15,32.19,32.15,32.17,115000.0,29.3975,29.4341,29.3975,29.4158,115000.0
2013-10-07 13:00:00,32.17,32.19,32.15,32.15,71400.0,29.4158,29.4341,29.3975,29.3975,71400.0
2013-10-07 13:10:00,32.15,32.22,32.15,32.16,58300.0,29.3975,29.4615,29.3975,29.4066,58300.0
2013-10-07 13:20:00,32.16,32.16,32.12,32.12,72200.0,29.4066,29.4066,29.3701,29.3701,72200.0
2013-10-07 13:30:00,32.13,32.14,32.11,32.12,32100.0,29.3792,29.3884,29.3609,29.3701,32100.0
2013-10-07 13:40:00,32.12,32.14,32.11,32.13,28700.0,29.3701,29.3884,29.3609,29.3792,28700.0
2013-10-07 13:50:00,32.13,32.16,32.11,32.15,32500.0,29.3792,29.4066,29.3609,29.3975,32500.0
2013-10-07 14:00:00,32.16,32.16,32.08,32.09,67000.0,29.4066,29.4066,29.3335,29.3426,67000.0
2013-10-07 14:10:00,32.09,32.12,32.07,32.09,63200.0,29.3426,29.3701,29.3244,29.3426,63200.0
2013-10-07 14:20:00,32.08,32.09,32.04,32.08,51300.0,29.3335,29.3426,29.2969,29.3335,51300.0
2013-10-07 14:30:00,32.08,32.11,32.04,32.11,41900.0,29.3335,29.3609,29.2969,29.3609,41900.0
2013-10-07 14:40:00,32.11,32.16,32.08,32.16,56700.0,29.3609,29.4066,29.3335,29.4066,56700.0
2013-10-07 14:50:00,32.15,32.16,32.14,32.16,52900.0,29.3975,29.4066,29.3884,29.4066,52900.0
2013-10-07 15:00:00,32.15,32.18,32.15,32.17,80500.0,29.3975,29.4249,29.3975,29.4158,80500.0
2013-10-07 15:10:00,32.16,32.16,32.15,32.15,63100.0,29.4066,29.4066,29.3975,29.3975,63100.0
2013-10-07 15:20:00,32.15,32.16,32.09,32.1,150000.0,29.3975,29.4066,29.3426,29.3518,150000.0
2013-10-07 15:30:00,32.1,32.11,32.07,32.09,93700.0,29.3518,29.3609,29.3244,29.3426,93700.0
2013-10-07 15:40:00,32.09,32.09,31.95,31.97,201300.0,29.3426,29.3426,29.2146,29.2329,201300.0
2013-10-07 15:50:00,31.97,31.98,31.92,31.93,274400.0,29.2329,29.2421,29.1872,29.1963,274400.0
2013-10-08 09:30:00,31.86,32.0,31.79,31.84,54700.0,29.1323,29.2603,29.0683,29.114,54700.0
2013-10-08 09:40:00,31.84,31.96,31.84,31.91,27500.0,29.114,29.2238,29.114,29.1781,27500.0
2013-10-08 09:50:00,31.9,31.98,31.87,31.87,45400.0,29.1689,29.2421,29.1415,29.1415,45400.0
2013-10-08 10:00:00,31.87,32.03,31.86,32.02,104300.0,29.1415,29.2878,29.1323,29.2786,104300.0
2013-10-08 10:10:00,32.02,32.08,31.98,32.05,56000.0,29.2786,29.3335,29.2421,29.3061,56000.0
2013-10-08 10:20:00,32.05,32.09,31.96,31.96,69700.0,29.3061,29.3426,29.2238,29.2238,69700.0
2013-10-08 10:30:00,31.95,32.01,31.92,32.0,108900.0,29.2146,29.2695,29.1872,29.2603,108900.0
2013-10-08 10:40:00,31.99,32.08,31.94,31.94,93700.0,29.2512,29.3335,29.2055,29.2055,93700.0
2013-10-08 10:50:00,31.94,31.96,31.86,31.96,179600.0,29.2055,29.2238,29.1323,29.2238,179600.0
2013-10-08 11:00:00,31.95,31.95,31.89,31.93,144600.0,29.2146,29.2146,29.1598,29.1963,144600.0
2013-10-08 11:10:00,31.93,31.94,31.89,31.91,44100.0,29.1963,29.2055,29.1598,29.1781,44100.0
2013-10-08 11:20:00,31.91,31.98,31.89,31.89,67500.0,29.1781,29.2421,29.1598,29.1598,67500.0
2013-10-08 11:30:00,31.9,31.93,31.77,31.78,127000.0,29.1689,29.1963,29.05,29.0592,127000.0
2013-10-08 11:40:00,31.79,31.79,31.67,31.76,131700.0,29.0683,29.0683,28.9586,29.0409,131700.0
2013-10-08 11:50:00,31.76,31.85,31.76,31.79,86900.0,29.0409,29.1232,29.0409,29.0683,86900.0
2013-10-08 12:00:00,31.79,31.86,31.74,31.85,192100.0,29.0683,29.1323,29.0226,29.1232,192100.0
2013-10-08 12:10:00,31.84,31.85,31.81,31.81,85400.0,29.114,29.1232,29.0866,29.0866,85400.0
2013-10-08 12:20:00,31.81,31.82,31.69,31.7,53800.0,29.0866,29.0958,28.9769,28.986,53800.0
2013-10-08 12:30:00,31.69,31.74,31.64,31.72,94300.0,28.9769,29.0226,28.9312,29.0043,94300.0
2013-10-08 12:40:00,31.73,31.82,31.71,31.8,96800.0,29.0135,29.0958,28.9952,29.0775,96800.0
2013-10-08 12:50:00,31.8,31.8,31.7,31.78,67800.0,29.0775,29.0775,28.986,29.0592,67800.0
2013-10-08 13:00:00,31.78,31.84,31.73,31.74,85900.0,29.0592,29.114,29.0135,29.0226,85900.0
2013-10-08 13:10:00,31.73,31.77,31.65,31.66,77800.0,29.0135,29.05,28.9403,28.9495,77800.0
2013-10-08 13:20:00,31.65,31.77,31.62,31.75,100700.0,28.9403,29.05,28.9129,29.0317,100700.0
2013-10-08 13:30:00,31.75,31.77,31.71,31.75,52600.0,29.0317,29.05,28.9952,29.0317,52600.0
2013-10-08 13:40:00,31.75,31.75,31.61,31.64,69600.0,29.0317,29.0317,28.9037,28.9312,69600.0
2013-10-08 13:50:00,31.64,31.71,31.62,31.67,72400.0,28.9312,28.9952,28.9129,28.9586,72400.0
2013-10-08 14:00:00,31.67,31.67,31.57,31.58,92800.0,28.9586,28.9586,28.8672,28.8763,92800.0
2013-10-08 14:10:00,31.59,31.66,31.57,31.59,79300.0,28.8854,28.9495,28.8672,28.8854,79300.0
2013-10-08 14:20:00,31.59,31.63,31.55,31.6,93100.0,28.8854,28.922,28.8489,28.8946,93100.0
2013-10-08 14:30:00,31.6,31.61,31.46,31.48,92700.0,28.8946,28.9037,28.7666,28.7849,92700.0
2013-10-08 14:40:00,31.48,31.56,31.46,31.56,129100.0,28.7849,28.858,28.7666,28.858,129100.0
2013-10-08 14:50:00,31.56,31.6,31.5,31.57,94700.0,28.858,28.8946,28.8032,28.8672,94700.0
2013-10-08 15:00:00,31.58,31.67,31.58,31.65,87600.0,28.8763,28.9586,28.8763,28.9403,87600.0
2013-10-08 15:10:00,31.65,31.78,31.6,31.76,182400.0,28.9403,29.0592,28.8946,29.0409,182400.0
2013-10-08 15:20:00,31.76,31.8,31.72,31.72,118400.0,29.0409,29.0775,29.0043,29.0043,118400.0
2013-10-08 15:30:00,31.72,31.74,31.65,31.71,154200.0,29.0043,29.0226,28.9403,28.9952,154200.0
2013-10-08 15:40:00,31.71,31.72,31.59,31.59,169100.0,28.9952,29.0043,28.8854,28.8854,169100.0
2013-10-08 15:50:00,31.6,31.64,31.51,31.55,274300.0,28.8946,28.9312,28.8123,28.8489,274300.0
2013-10-09 09:30:00,31.69,31.73,31.27,31.45,85200.0,28.9769,29.0135,28.5928,28.7574,85200.0
2013-10-09 09:40:00,31.44,31.44,31.1,31.15,76300.0,28.7483,28.7483,28.4374,28.4831,76300.0
2013-10-09 09:50:00,31.14,31.28,31.08,31.28,121800.0,28.474,28.602,28.4191,28.602,121800.0
2013-10-09 10:00:00,31.27,31.37,31.22,31.35,99000.0,28.5928,28.6843,28.5471,28.666,99000.0
2013-10-09 10:10:00,31.35,31.41,31.27,31.35,89900.0,28.666,28.7209,28.5928,28.666,89900.0
2013-10-09 10:20:00,31.36,31.42,31.29,31.34,84300.0,28.6751,28.73,28.6111,28.6569,84300.0
2013-10-09 10:30:00,31.34,31.47,31.34,31.45,75200.0,28.6569,28.7757,28.6569,28.7574,75200.0
2013-10-09 10:40:00,31.45,31.45,31.33,31.35,75900.0,28.7574,28.7574,28.6477,28.666,75900.0
2013-10-09 10:50:00,31.35,31.41,31.32,31.35,87100.0,28.666,28.7209,28.6386,28.666,87100.0
2013-10-09 11:00:00,31.35,31.37,31.27,31.29,68600.0,28.666,28.6843,28.5928,28.6111,68600.0
2013-10-09 11:10:00,31.29,31.35,31.26,31.27,84800.0,28.6111,28.666,28.5837,28.5928,84800.0
2013-10-09 11:20:00,31.27,31.27,31.11,31.21,251000.0,28.5928,28.5928,28.4465,28.538,251000.0
2013-10-09 11:30:00,31.21,31.31,31.2,31.3,148100.0,28.538,28.6294,28.5288,28.6203,148100.0
2013-10-09 11:40:00,31.31,31.41,31.27,31.33,126000.0,28.6294,28.7209,28.5928,28.6477,126000.0
2013-10-09 11:50:00,31.33,31.34,31.25,31.28,41000.0,28.6477,28.6569,28.5746,28.602,41000.0
2013-10-09 12:00:00,31.28,31.31,31.25,31.25,29500.0,28.602,28.6294,28.5746,28.5746,29500.0
2013-10-09 12:10:00,31.24,31.26,31.2,31.21,55300.0,28.5654,28.5837,28.5288,28.538,55300.0
2013-10-09 12:20:00,31.2,31.27,31.2,31.21,37900.0,28.5288,28.5928,28.5288,28.538,37900.0
2013-10-09 12:30:00,31.21,31.28,31.21,31.27,25500.0,28.538,28.602,28.538,28.5928,25500.0
2013-10-09 12:40:00,31.27,31.28,31.21,31.22,28100.0,28.5928,28.602,28.538,28.5471,28100.0
2013-10-09 12:50:00,31.22,31.27,31.22,31.27,28800.0,28.5471,28.5928,28.5471,28.5928,28800.0
2013-10-09 13:00:00,31.26,31.35,31.26,31.33,16800.0,28.5837,28.666,28.5837,28.6477,16800.0
2013-10-09 13:10:00,31.32,31.51,31.32,31.51,100100.0,28.6386,28.8123,28.6386,28.8123,100100.0
2013-10-09 13:20:00,31.51,31.61,31.51,31.58,32600.0,28.8123,28.9037,28.8123,28.8763,32600.0
2013-10-09 13:30:00,31.58,31.61,31.53,31.55,28100.0,28.8763,28.9037,28.8306,28.8489,28100.0
2013-10-09 13:40:00,31.54,31.56,31.51,31.53,51500.0,28.8397,28.858,28.8123,28.8306,51500.0
2013-10-09 13:50:00,31.53,31.56,31.52,31.52,42800.0,28.8306,28.858,28.8214,28.8214,42800.0
2013-10-09 14:00:00,31.52,31.56,31.48,31.56,82400.0,28.8214,28.858,28.7849,28.858,82400.0
2013-10-09 14:10:00,31.56,31.57,31.44,31.44,54400.0,28.858,28.8672,28.7483,28.7483,54400.0
2013-10-09 14:20:00,31.44,31.56,31.41,31.55,94400.0,28.7483,28.858,28.7209,28.8489,94400.0
2013-10-09 14:30:00,31.55,31.6,31.49,31.53,72400.0,28.8489,28.8946,28.794,28.8306,72400.0
2013-10-09 14:40:00,31.54,31.55,31.49,31.53,56900.0,28.8397,28.8489,28.794,28.8306,56900.0
2013-10-09 14:50:00,31.53,31.57,31.5,31.55,56700.0,28.8306,28.8672,28.8032,28.8489,56700.0
2013-10-09 15:00:00,31.55,31.57,31.53,31.55,67700.0,28.8489,28.8672,28.8306,28.8489,67700.0
2013-10-09 15:10:00,31.56,31.57,31.5,31.51,64700.0,28.858,28.8672,28.8032,28.8123,64700.0
2013-10-09 15:20:00,31.52,31.55,31.48,31.53,97000.0,28.8214,28.8489,28.7849,28.8306,97000.0
2013-10-09 15:30:00,31.52,31.56,31.46,31.48,87500.0,28.8214,28.858,28.7666,28.7849,87500.0
2013-10-09 15:40:00,31.48,31.51,31.38,31.42,178100.0,28.7849,28.8123,28.6934,28.73,178100.0
2013-10-09 15:50:00,31.42,31.48,31.38,31.44,302100.0,28.73,28.7849,28.6934,28.7483,302100.0
2013-10-10 09:30:00,31.78,31.84,31.47,31.69,68800.0,29.0592,29.114,28.7757,28.9769,68800.0
2013-10-10 09:40:00,31.69,31.98,31.69,31.93,56600.0,28.9769,29.2421,28.9769,29.1963,56600.0
2013-10-10 09:50:00,31.92,31.92,31.78,31.86,85400.0,29.1872,29.1872,29.0592,29.1323,85400.0
2013-10-10 10:00:00,31.87,31.97,31.85,31.93,77500.0,29.1415,29.2329,29.1232,29.1963,77500.0
2013-10-10 10:10:00,31.93,32.03,31.91,32.03,130800.0,29.1963,29.2878,29.1781,29.2878,130800.0
2013-10-10 10:20:00,32.03,32.04,31.9,32.03,99700.0,29.2878,29.2969,29.1689,29.2878,99700.0
2013-10-10 10:30:00,32.03,32.04,31.89,32.0,102300.0,29.2878,29.2969,29.1598,29.2603,102300.0
2013-10-10 10:40:00,31.99,32.05,31.97,32.03,61300.0,29.2512,29.3061,29.2329,29.2878,61300.0
2013-10-10 10:50:00,32.03,32.06,31.99,32.02,43000.0,29.2878,29.3152,29.2512,29.2786,43000.0
2013-10-10 11:00:00,32.01,32.09,31.98,32.02,162600.0,29.2695,29.3426,29.2421,29.2786,162600.0
2013-10-10 11:10:00,32.01,32.04,31.98,32.0,47600.0,29.2695,29.2969,29.2421,29.2603,47600.0
2013-10-10 11:20:00,32.0,32.16,31.99,32.11,170800.0,29.2603,29.4066,29.2512,29.3609,170800.0
2013-10-10 11:30:00,32.1,32.22,32.09,32.16,113300.0,29.3518,29.4615,29.3426,29.4066,113300.0
2013-10-10 11:40:00,32.16,32.16,32.09,32.11,64000.0,29.4066,29.4066,29.3426,29.3609,64000.0
2013-10-10 11:50:00,32.11,32.14,32.08,32.1,89700.0,29.3609,29.3884,29.3335,29.3518,89700.0
2013-10-10 12:00:00,32.1,32.21,32.07,32.16,157000.0,29.3518,29.4524,29.3244,29.4066,157000.0
2013-10-10 12:10:00,32.15,32.15,32.04,32.05,51400.0,29.3975,29.3975,29.2969,29.3061,51400.0
2013-10-10 12:20:00,32.04,32.11,32.02,32.11,33300.0,29.2969,29.3609,29.2786,29.3609,33300.0
2013-10-10 12:30:00,32.11,32.11,32.05,32.05,15800.0,29.3609,29.3609,29.3061,29.3061,15800.0
2013-10-10 12:40:00,32.05,32.06,32.01,32.02,37400.0,29.3061,29.3152,29.2695,29.2786,37400.0
2013-10-10 12:50:00,32.01,32.05,32.0,32.02,50700.0,29.2695,29.3061,29.2603,29.2786,50700.0
2013-10-10 13:00:00,32.02,32.04,32.01,32.04,98000.0,29.2786,29.2969,29.2695,29.2969,98000.0
2013-10-10 13:10:00,32.04,32.12,32.02,32.07,56200.0,29.2969,29.3701,29.2786,29.3244,56200.0
2013-10-10 13:20:00,32.06,32.07,32.02,32.04,70200.0,29.3152,29.3244,29.2786,29.2969,70200.0
2013-10-10 13:30:00,32.05,32.07,32.03,32.05,51600.0,29.3061,29.3244,29.2878,29.3061,51600.0
2013-10-10 13:40:00,32.06,32.09,32.05,32.06,34200.0,29.3152,29.3426,29.3061,29.3152,34200.0
2013-10-10 13:50:00,32.07,32.19,32.05,32.19,44000.0,29.3244,29.4341,29.3061,29.4341,44000.0
2013-10-10 14:00:00,32.17,32.17,32.13,32.15,67600.0,29.4158,29.4158,29.3792,29.3975,67600.0
2013-10-10 14:10:00,32.15,32.18,32.12,32.14,126400.0,29.3975,29.4249,29.3701,29.3884,126400.0
2013-10-10 14:20:00,32.14,32.17,32.13,32.15,91000.0,29.3884,29.4158,29.3792,29.3975,91000.0
2013-10-10 14:30:00,32.14,32.16,32.1,32.12,52000.0,29.3884,29.4066,29.3518,29.3701,52000.0
2013-10-10 14:40:00,32.11,32.16,32.11,32.15,96000.0,29.3609,29.4066,29.3609,29.3975,96000.0
2013-10-10 14:50:00,32.15,32.18,32.14,32.15,68300.0,29.3975,29.4249,29.3884,29.3975,68300.0
2013-10-10 15:00:00,32.16,32.25,32.13,32.2,121800.0,29.4066,29.4889,29.3792,29.4432,121800.0
2013-10-10 15:10:00,32.19,32.29,32.18,32.19,327200.0,29.4341,29.5255,29.4249,29.4341,327200.0
2013-10-10 15:20:00,32.19,32.27,32.19,32.25,192800.0,29.4341,29.5072,29.4341,29.4889,192800.0
2013-10-10 15:30:00,32.25,32.28,32.24,32.26,157900.0,29.4889,29.5164,29.4798,29.4981,157900.0
2013-10-10 15:40:00,32.27,32.32,32.27,32.29,339800.0,29.5072,29.5529,29.5072,29.5255,339800.0
2013-10-10 15:50:00,32.28,32.36,32.28,32.36,500700.0,29.5164,29.5895,29.5164,29.5895,500700.0
2013-10-11 09:30:00,32.44,32.55,32.34,32.44,359300.0,29.6627,29.7633,29.5712,29.6627,359300.0
2013-10-11 09:40:00,32.42,32.45,32.38,32.43,120700.0,29.6444,29.6718,29.6078,29.6535,120700.0
2013-10-11 09:50:00,32.42,32.56,32.42,32.47,114900.0,29.6444,29.7724,29.6444,29.6901,114900.0
2013-10-11 10:00:00,32.48,32.5,32.4,32.46,252700.0,29.6993,29.7175,29.6261,29.681,252700.0
2013-10-11 10:10:00,32.45,32.49,32.42,32.45,159800.0,29.6718,29.7084,29.6444,29.6718,159800.0
2013-10-11 10:20:00,32.44,32.48,32.42,32.45,161700.0,29.6627,29.6993,29.6444,29.6718,161700.0
2013-10-11 10:30:00,32.45,32.5,32.4,32.45,126800.0,29.6718,29.7175,29.6261,29.6718,126800.0
2013-10-11 10:40:00,32.45,32.5,32.45,32.47,155400.0,29.6718,29.7175,29.6718,29.6901,155400.0
2013-10-11 10:50:00,32.47,32.54,32.47,32.51,161600.0,29.6901,29.7541,29.6901,29.7267,161600.0
2013-10-11 11:00:00,32.5,32.53,32.49,32.51,186500.0,29.7175,29.745,29.7084,29.7267,186500.0
2013-10-11 11:10:00,32.5,32.51,32.46,32.49,150300.0,29.7175,29.7267,29.681,29.7084,150300.0
2013-10-11 11:20:00,32.5,32.56,32.46,32.48,123400.0,29.7175,29.7724,29.681,29.6993,123400.0
2013-10-11 11:30:00,32.48,32.54,32.48,32.5,93900.0,29.6993,29.7541,29.6993,29.7175,93900.0
2013-10-11 11:40:00,32.51,32.58,32.5,32.55,94500.0,29.7267,29.7907,29.7175,29.7633,94500.0
2013-10-11 11:50:00,32.54,32.61,32.54,32.6,73200.0,29.7541,29.8181,29.7541,29.809,73200.0
2013-10-11 12:00:00,32.61,32.65,32.59,32.64,95300.0,29.8181,29.8547,29.7998,29.8456,95300.0
2013-10-11 12:10:00,32.64,32.77,32.63,32.74,158500.0,29.8456,29.9644,29.8364,29.937,158500.0
2013-10-11 12:20:00,32.75,32.77,32.68,32.7,58700.0,29.9461,29.9644,29.8821,29.9004,58700.0
2013-10-11 12:30:00,32.7,32.7,32.64,32.67,47700.0,29.9004,29.9004,29.8456,29.873,47700.0
2013-10-11 12:40:00,32.67,32.69,32.64,32.66,46000.0,29.873,29.8913,29.8456,29.8638,46000.0
2013-10-11 12:50:00,32.67,32.67,32.64,32.65,120500.0,29.873,29.873,29.8456,29.8547,120500.0
2013-10-11 13:00:00,32.65,32.67,32.57,32.67,60100.0,29.8547,29.873,29.7815,29.873,60100.0
2013-10-11 13:10:00,32.67,32.67,32.61,32.63,69100.0,29.873,29.873,29.8181,29.8364,69100.0
2013-10-11 13:20:00,32.63,32.68,32.58,32.58,130100.0,29.8364,29.8821,29.7907,29.7907,130100.0
2013-10-11 13:30:00,32.58,32.6,32.55,32.57,66000.0,29.7907,29.809,29.7633,29.7815,66000.0
2013-10-11 13:40:00,32.57,32.57,32.44,32.44,147100.0,29.7815,29.7815,29.6627,29.6627,147100.0
2013-10-11 13:50:00,32.45,32.45,32.38,32.4,141400.0,29.6718,29.6718,29.6078,29.6261,141400.0
2013-10-11 14:00:00,32.4,32.41,32.37,32.4,124300.0,29.6261,29.6352,29.5987,29.6261,124300.0
2013-10-11 14:10:00,32.4,32.4,32.23,32.38,127400.0,29.6261,29.6261,29.4707,29.6078,127400.0
2013-10-11 14:20:00,32.38,32.4,32.29,32.29,55500.0,29.6078,29.6261,29.5255,29.5255,55500.0
2013-10-11 14:30:00,32.29,32.3,32.13,32.15,183700.0,29.5255,29.5347,29.3792,29.3975,183700.0
2013-10-11 14:40:00,32.14,32.18,32.03,32.1,202600.0,29.3884,29.4249,29.2878,29.3518,202600.0
2013-10-11 14:50:00,32.1,32.22,32.09,32.22,92200.0,29.3518,29.4615,29.3426,29.4615,92200.0
2013-10-11 15:00:00,32.22,32.29,32.21,32.26,149200.0,29.4615,29.5255,29.4524,29.4981,149200.0
2013-10-11 15:10:00,32.25,32.37,32.22,32.33,129900.0,29.4889,29.5987,29.4615,29.5621,129900.0
2013-10-11 15:20:00,32.33,32.36,32.24,32.36,175400.0,29.5621,29.5895,29.4798,29.5895,175400.0
2013-10-11 15:30:00,32.36,32.36,32.27,32.36,122900.0,29.5895,29.5895,29.5072,29.5895,122900.0
2013-10-11 15:40:00,32.36,32.4,32.31,32.32,225500.0,29.5895,29.6261,29.5438,29.5529,225500.0
2013-10-11 15:50:00,32.31,32.4,32.31,32.39,320400.0,29.5438,29.6261,29.5438,29.617,320400.0
2013-10-14 09:30:00,32.03,32.24,31.99,32.1,31600.0,29.2878,29.4798,29.2512,29.3518,31600.0
2013-10-14 09:40:00,32.1,32.11,32.01,32.04,19100.0,29.3518,29.3609,29.2695,29.2969,19100.0
2013-10-14 09:50:00,32.03,32.06,31.91,31.97,57600.0,29.2878,29.3152,29.1781,29.2329,57600.0
2013-10-14 10:00:00,31.97,31.97,31.87,31.9,120200.0,29.2329,29.2329,29.1415,29.1689,120200.0
2013-10-14 10:10:00,31.9,31.93,31.86,31.86,93200.0,29.1689,29.1963,29.1323,29.1323,93200.0
2013-10-14 10:20:00,31.86,31.92,31.86,31.92,26500.0,29.1323,29.1872,29.1323,29.1872,26500.0
2013-10-14 10:30:00,31.92,32.09,31.9,32.09,75100.0,29.1872,29.3426,29.1689,29.3426,75100.0
2013-10-14 10:40:00,32.09,32.18,32.05,32.14,27800.0,29.3426,29.4249,29.3061,29.3884,27800.0
2013-10-14 10:50:00,32.14,32.15,32.1,32.1,17900.0,29.3884,29.3975,29.3518,29.3518,17900.0
2013-10-14 11:00:00,32.11,32.12,32.08,32.09,92000.0,29.3609,29.3701,29.3335,29.3426,92000.0
2013-10-14 11:10:00,32.09,32.09,32.02,32.07,62500.0,29.3426,29.3426,29.2786,29.3244,62500.0
2013-10-14 11:20:00,32.08,32.14,32.07,32.14,23500.0,29.3335,29.3884,29.3244,29.3884,23500.0
2013-10-14 11:30:00,32.16,32.19,32.11,32.13,135500.0,29.4066,29.4341,29.3609,29.3792,135500.0
2013-10-14 11:40:00,32.13,32.16,32.12,32.15,29500.0,29.3792,29.4066,29.3701,29.3975,29500.0
2013-10-14 11:50:00,32.14,32.25,32.14,32.25,29300.0,29.3884,29.4889,29.3884,29.4889,29300.0
2013-10-14 12:00:00,32.24,32.24,32.2,32.2,18000.0,29.4798,29.4798,29.4432,29.4432,18000.0
2013-10-14 12:10:00,32.2,32.2,32.15,32.15,19700.0,29.4432,29.4432,29.3975,29.3975,19700.0
2013-10-14 12:20:00,32.15,32.15,32.09,32.1,24300.0,29.3975,29.3975,29.3426,29.3518,24300.0
2013-10-14 12:30:00,32.09,32.1,32.08,32.09,49800.0,29.3426,29.3518,29.3335,29.3426,49800.0
2013-10-14 12:40:00,32.09,32.1,32.07,32.1,38400.0,29.3426,29.3518,29.3244,29.3518,38400.0
2013-10-14 12:50:00,32.1,32.15,32.09,32.12,19500.0,29.3518,29.3975,29.3426,29.3701,19500.0
2013-10-14 13:00:00,32.13,32.23,32.12,32.23,62800.0,29.3792,29.4707,29.3701,29.4707,62800.0
2013-10-14 13:10:00,32.23,32.31,32.23,32.29,41800.0,29.4707,29.5438,29.4707,29.5255,41800.0
2013-10-14 13:20:00,32.29,32.31,32.29,32.3,32100.0,29.5255,29.5438,29.5255,29.5347,32100.0
2013-10-14 13:30:00,32.29,32.46,32.29,32.42,173300.0,29.5255,29.681,29.5255,29.6444,173300.0
2013-10-14 13:40:00,32.43,32.43,32.08,32.4,101800.0,29.6535,29.6535,29.3335,29.6261,101800.0
2013-10-14 13:50:00,32.4,32.4,32.27,32.27,81300.0,29.6261,29.6261,29.5072,29.5072,81300.0
2013-10-14 14:00:00,32.26,32.27,32.2,32.2,88600.0,29.4981,29.5072,29.4432,29.4432,88600.0
2013-10-14 14:10:00,32.19,32.2,32.15,32.16,48900.0,29.4341,29.4432,29.3975,29.4066,48900.0
2013-10-14 14:20:00,32.16,32.18,32.14,32.18,30900.0,29.4066,29.4249,29.3884,29.4249,30900.0
2013-10-14 14:30:00,32.19,32.27,32.19,32.26,31100.0,29.4341,29.5072,29.4341,29.4981,31100.0
2013-10-14 14:40:00,32.25,32.26,32.17,32.23,62200.0,29.4889,29.4981,29.4158,29.4707,62200.0
2013-10-14 14:50:00,32.23,32.32,32.17,32.32,78900.0,29.4707,29.5529,29.4158,29.5529,78900.0
2013-10-14 15:00:00,32.33,32.38,32.25,32.37,51300.0,29.5621,29.6078,29.4889,29.5987,51300.0
2013-10-14 15:10:00,32.36,32.36,32.28,32.29,51300.0,29.5895,29.5895,29.5164,29.5255,51300.0
2013-10-14 15:20:00,32.29,32.34,32.26,32.32,51300.0,29.5255,29.5712,29.4981,29.5529,51300.0
2013-10-14 15:30:00,32.33,32.36,32.3,32.31,91700.0,29.5621,29.5895,29.5347,29.5438,91700.0
2013-10-14 15:40:00,32.3,32.33,32.25,32.27,100600.0,29.5347,29.5621,29.4889,29.5072,100600.0
2013-10-14 15:50:00,32.26,32.31,32.25,32.3,224300.0,29.4981,29.5438,29.4889,29.5347,224300.0
2013-10-15 09:30:00,32.2,32.32,32.08,32.24,37100.0,29.4432,29.5529,29.3335,29.4798,37100.0
2013-10-15 09:40:00,32.21,32.3,32.1,32.24,31600.0,29.4524,29.5347,29.3518,29.4798,31600.0
2013-10-15 09:50:00,32.23,32.32,32.22,32.29,24600.0,29.4707,29.5529,29.4615,29.5255,24600.0
2013-10-15 10:00:00,32.28,32.42,32.27,32.33,93900.0,29.5164,29.6444,29.5072,29.5621,93900.0
2013-10-15 10:10:00,32.32,32.42,32.25,32.26,140800.0,29.5529,29.6444,29.4889,29.4981,140800.0
2013-10-15 10:20:00,32.27,32.31,32.26,32.29,39800.0,29.5072,29.5438,29.4981,29.5255,39800.0
2013-10-15 10:30:00,32.28,32.31,32.19,32.26,24600.0,29.5164,29.5438,29.4341,29.4981,24600.0
2013-10-15 10:40:00,32.26,32.28,32.17,32.18,43400.0,29.4981,29.5164,29.4158,29.4249,43400.0
2013-10-15 10:50:00,32.18,32.2,32.11,32.19,27200.0,29.4249,29.4432,29.3609,29.4341,27200.0
2013-10-15 11:00:00,32.19,32.22,32.16,32.16,124500.0,29.4341,29.4615,29.4066,29.4066,124500.0
2013-10-15 11:10:00,32.16,32.32,32.15,32.32,145100.0,29.4066,29.5529,29.3975,29.5529,145100.0
2013-10-15 11:20:00,32.32,32.41,32.31,32.41,59300.0,29.5529,29.6352,29.5438,29.6352,59300.0
2013-10-15 11:30:00,32.4,32.4,32.3,32.34,40800.0,29.6261,29.6261,29.5347,29.5712,40800.0
2013-10-15 11:40:00,32.34,32.37,32.23,32.23,69000.0,29.5712,29.5987,29.4707,29.4707,69000.0
2013-10-15 11:50:00,32.24,32.26,32.21,32.21,16700.0,29.4798,29.4981,29.4524,29.4524,16700.0
2013-10-15 12:00:00,32.21,32.21,32.16,32.18,20600.0,29.4524,29.4524,29.4066,29.4249,20600.0
2013-10-15 12:10:00,32.19,32.19,32.13,32.16,20700.0,29.4341,29.4341,29.3792,29.4066,20700.0
2013-10-15 12:20:00,32.16,32.2,32.16,32.2,9100.0,29.4066,29.4432,29.4066,29.4432,9100.0
2013-10-15 12:30:00,32.2,32.28,32.19,32.28,81700.0,29.4432,29.5164,29.4341,29.5164,81700.0
2013-10-15 12:40:00,32.27,32.34,32.26,32.31,15700.0,29.5072,29.5712,29.4981,29.5438,15700.0
2013-10-15 12:50:00,32.3,32.3,32.24,32.26,20500.0,29.5347,29.5347,29.4798,29.4981,20500.0
2013-10-15 13:00:00,32.26,32.26,32.21,32.23,21000.0,29.4981,29.4981,29.4524,29.4707,21000.0
2013-10-15 13:10:00,32.22,32.27,32.19,32.2,23000.0,29.4615,29.5072,29.4341,29.4432,23000.0
2013-10-15 13:20:00,32.19,32.2,32.18,32.18,32000.0,29.4341,29.4432,29.4249,29.4249,32000.0
2013-10-15 13:30:00,32.17,32.21,32.16,32.18,28300.0,29.4158,29.4524,29.4066,29.4249,28300.0
2013-10-15 13:40:00,32.18,32.19,32.16,32.19,15900.0,29.4249,29.4341,29.4066,29.4341,15900.0
2013-10-15 13:50:00,32.19,32.2,32.18,32.19,9100.0,29.4341,29.4432,29.4249,29.4341,9100.0
2013-10-15 14:00:00,32.19,32.21,32.17,32.18,30500.0,29.4341,29.4524,29.4158,29.4249,30500.0
2013-10-15 14:10:00,32.17,32.2,32.14,32.17,28700.0,29.4158,29.4432,29.3884,29.4158,28700.0
2013-10-15 14:20:00,32.17,32.17,32.06,32.12,37500.0,29.4158,29.4158,29.3152,29.3701,37500.0
2013-10-15 14:30:00,32.11,32.12,32.02,32.11,47600.0,29.3609,29.3701,29.2786,29.3609,47600.0
2013-10-15 14:40:00,32.1,32.11,32.0,32.07,57600.0,29.3518,29.3609,29.2603,29.3244,57600.0
2013-10-15 14:50:00,32.08,32.16,32.08,32.15,28600.0,29.3335,29.4066,29.3335,29.3975,28600.0
2013-10-15 15:00:00,32.15,32.21,32.13,32.2,98200.0,29.3975,29.4524,29.3792,29.4432,98200.0
2013-10-15 15:10:00,32.2,32.21,32.12,32.14,57000.0,29.4432,29.4524,29.3701,29.3884,57000.0
2013-10-15 15:20:00,32.14,32.19,32.12,32.18,47200.0,29.3884,29.4341,29.3701,29.4249,47200.0
2013-10-15 15:30:00,32.19,32.19,32.13,32.16,123900.0,29.4341,29.4341,29.3792,29.4066,123900.0
2013-10-15 15:40:00,32.17,32.2,32.12,32.14,114900.0,29.4158,29.4432,29.3701,29.3884,114900.0
2013-10-15 15:50:00,32.14,32.14,32.07,32.08,190500.0,29.3884,29.3884,29.3244,29.3335,190500.0
2013-10-16 09:30:00,32.26,32.66,32.26,32.54,49900.0,29.4981,29.8638,29.4981,29.7541,49900.0
2013-10-16 09:40:00,32.55,32.59,32.31,32.37,85000.0,29.7633,29.7998,29.5438,29.5987,85000.0
2013-10-16 09:50:00,32.37,32.53,32.3,32.48,84600.0,29.5987,29.745,29.5347,29.6993,84600.0
2013-10-16 10:00:00,32.5,32.66,32.46,32.54,130300.0,29.7175,29.8638,29.681,29.7541,130300.0
2013-10-16 10:10:00,32.55,32.69,32.55,32.65,83800.0,29.7633,29.8913,29.7633,29.8547,83800.0
2013-10-16 10:20:00,32.66,32.73,32.56,32.58,111000.0,29.8638,29.9278,29.7724,29.7907,111000.0
2013-10-16 10:30:00,32.58,32.6,32.53,32.6,28900.0,29.7907,29.809,29.745,29.809,28900.0
2013-10-16 10:40:00,32.6,32.68,32.58,32.68,73000.0,29.809,29.8821,29.7907,29.8821,73000.0
2013-10-16 10:50:00,32.67,32.71,32.61,32.7,46400.0,29.873,29.9096,29.8181,29.9004,46400.0
2013-10-16 11:00:00,32.69,32.77,32.68,32.77,139700.0,29.8913,29.9644,29.8821,29.9644,139700.0
2013-10-16 11:10:00,32.77,32.83,32.76,32.79,80200.0,29.9644,30.0193,29.9553,29.9827,80200.0
2013-10-16 11:20:00,32.78,32.85,32.76,32.82,58800.0,29.9736,30.0376,29.9553,30.0101,58800.0
2013-10-16 11:30:00,32.82,32.87,32.8,32.87,87300.0,30.0101,30.0559,29.9919,30.0559,87300.0
2013-10-16 11:40:00,32.86,32.95,32.83,32.91,155700.0,30.0467,30.129,30.0193,30.0924,155700.0
2013-10-16 11:50:00,32.9,32.91,32.78,32.81,48900.0,30.0833,30.0924,29.9736,30.001,48900.0
2013-10-16 12:00:00,32.8,32.84,32.76,32.79,38100.0,29.9919,30.0284,29.9553,29.9827,38100.0
2013-10-16 12:10:00,32.78,32.8,32.69,32.74,35700.0,29.9736,29.9919,29.8913,29.937,35700.0
2013-10-16 12:20:00,32.74,32.75,32.69,32.7,19500.0,29.937,29.9461,29.8913,29.9004,19500.0
2013-10-16 12:30:00,32.69,32.75,32.64,32.73,16500.0,29.8913,29.9461,29.8456,29.9278,16500.0
2013-10-16 12:40:00,32.73,32.82,32.71,32.8,89300.0,29.9278,30.0101,29.9096,29.9919,89300.0
2013-10-16 12:50:00,32.81,32.83,32.77,32.8,22900.0,30.001,30.0193,29.9644,29.9919,22900.0
2013-10-16 13:00:00,32.8,32.8,32.76,32.76,18300.0,29.9919,29.9919,29.9553,29.9553,18300.0
2013-10-16 13:10:00,32.76,32.86,32.76,32.86,19400.0,29.9553,30.0467,29.9553,30.0467,19400.0
2013-10-16 13:20:00,32.85,32.86,32.79,32.82,202100.0,30.0376,30.0467,29.9827,30.0101,202100.0
2013-10-16 13:30:00,32.82,32.83,32.81,32.83,89000.0,30.0101,30.0193,30.001,30.0193,89000.0
2013-10-16 13:40:00,32.84,32.96,32.84,32.96,88700.0,30.0284,30.1382,30.0284,30.1382,88700.0
2013-10-16 13:50:00,32.96,32.97,32.95,32.95,18700.0,30.1382,30.1473,30.129,30.129,18700.0
2013-10-16 14:00:00,32.95,32.96,32.88,32.88,40100.0,30.129,30.1382,30.065,30.065,40100.0
2013-10-16 14:10:00,32.88,32.88,32.85,32.86,74100.0,30.065,30.065,30.0376,30.0467,74100.0
2013-10-16 14:20:00,32.86,32.88,32.81,32.82,30800.0,30.0467,30.065,30.001,30.0101,30800.0
2013-10-16 14:30:00,32.82,32.85,32.81,32.82,50300.0,30.0101,30.0376,30.001,30.0101,50300.0
2013-10-16 14:40:00,32.82,32.87,32.81,32.86,38500.0,30.0101,30.0559,30.001,30.0467,38500.0
2013-10-16 14:50:00,32.86,32.91,32.84,32.91,40500.0,30.0467,30.0924,30.0284,30.0924,40500.0
2013-10-16 15:00:00,32.9,32.91,32.82,32.83,49400.0,30.0833,30.0924,30.0101,30.0193,49400.0
2013-10-16 15:10:00,32.82,32.87,32.77,32.86,212900.0,30.0101,30.0559,29.9644,30.0467,212900.0
2013-10-16 15:20:00,32.87,32.89,32.85,32.85,43700.0,30.0559,30.0741,30.0376,30.0376,43700.0
2013-10-16 15:30:00,32.86,32.89,32.83,32.87,113400.0,30.0467,30.0741,30.0193,30.0559,113400.0
2013-10-16 15:40:00,32.88,32.88,32.81,32.83,252700.0,30.065,30.065,30.001,30.0193,252700.0
2013-10-16 15:50:00,32.83,32.89,32.79,32.88,306200.0,30.0193,30.0741,29.9827,30.065,306200.0
2013-10-17 09:30:00,32.83,32.95,32.77,32.91,52600.0,30.0193,30.129,29.9644,30.0924,52600.0
2013-10-17 09:40:00,32.89,32.95,32.84,32.88,85500.0,30.0741,30.129,30.0284,30.065,85500.0
2013-10-17 09:50:00,32.9,32.98,32.82,32.95,137600.0,30.0833,30.1564,30.0101,30.129,137600.0
2013-10-17 10:00:00,32.95,33.08,32.93,33.0,79200.0,30.129,30.2479,30.1107,30.1747,79200.0
2013-10-17 10:10:00,33.01,33.01,32.87,32.9,87100.0,30.1839,30.1839,30.0559,30.0833,87100.0
2013-10-17 10:20:00,32.9,32.98,32.89,32.95,48100.0,30.0833,30.1564,30.0741,30.129,48100.0
2013-10-17 10:30:00,32.95,32.98,32.94,32.96,43300.0,30.129,30.1564,30.1199,30.1382,43300.0
2013-10-17 10:40:00,32.96,33.03,32.96,33.03,57100.0,30.1382,30.2022,30.1382,30.2022,57100.0
2013-10-17 10:50:00,33.02,33.06,33.01,33.05,33700.0,30.193,30.2296,30.1839,30.2205,33700.0
2013-10-17 11:00:00,33.05,33.1,33.05,33.07,48700.0,30.2205,30.2662,30.2205,30.2387,48700.0
2013-10-17 11:10:00,33.06,33.06,33.01,33.02,65800.0,30.2296,30.2296,30.1839,30.193,65800.0
2013-10-17 11:20:00,33.02,33.03,32.95,33.02,76500.0,30.193,30.2022,30.129,30.193,76500.0
2013-10-17 11:30:00,33.02,33.05,33.0,33.04,54800.0,30.193,30.2205,30.1747,30.2113,54800.0
2013-10-17 11:40:00,33.04,33.07,33.02,33.04,167900.0,30.2113,30.2387,30.193,30.2113,167900.0
2013-10-17 11:50:00,33.04,33.05,32.93,32.95,80500.0,30.2113,30.2205,30.1107,30.129,80500.0
2013-10-17 12:00:00,32.95,33.02,32.95,33.02,31100.0,30.129,30.193,30.129,30.193,31100.0
2013-10-17 12:10:00,33.03,33.06,32.98,33.05,39600.0,30.2022,30.2296,30.1564,30.2205,39600.0
2013-10-17 12:20:00,33.05,33.07,33.03,33.07,17700.0,30.2205,30.2387,30.2022,30.2387,17700.0
2013-10-17 12:30:00,33.07,33.15,33.07,33.12,99100.0,30.2387,30.3119,30.2387,30.2845,99100.0
2013-10-17 12:40:00,33.12,33.19,33.12,33.16,48800.0,30.2845,30.3485,30.2845,30.321,48800.0
2013-10-17 12:50:00,33.16,33.16,33.07,33.08,56700.0,30.321,30.321,30.2387,30.2479,56700.0
2013-10-17 13:00:00,33.08,33.09,33.02,33.06,29100.0,30.2479,30.257,30.193,30.2296,29100.0
2013-10-17 13:10:00,33.06,33.07,33.0,33.01,39100.0,30.2296,30.2387,30.1747,30.1839,39100.0
2013-10-17 13:20:00,33.02,33.02,32.97,32.98,40900.0,30.193,30.193,30.1473,30.1564,40900.0
2013-10-17 13:30:00,32.98,32.99,32.93,32.96,49600.0,30.1564,30.1656,30.1107,30.1382,49600.0
2013-10-17 13:40:00,32.96,33.05,32.96,33.04,39700.0,30.1382,30.2205,30.1382,30.2113,39700.0
2013-10-17 13:50:00,33.04,33.09,33.01,33.02,31800.0,30.2113,30.257,30.1839,30.193,31800.0
2013-10-17 14:00:00,33.01,33.02,32.98,33.02,23700.0,30.1839,30.193,30.1564,30.193,23700.0
2013-10-17 14:10:00,33.03,33.08,33.03,33.05,28100.0,30.2022,30.2479,30.2022,30.2205,28100.0
2013-10-17 14:20:00,33.06,33.13,33.05,33.07,28400.0,30.2296,30.2936,30.2205,30.2387,28400.0
2013-10-17 14:30:00,33.08,33.1,33.07,33.1,17100.0,30.2479,30.2662,30.2387,30.2662,17100.0
2013-10-17 14:40:00,33.09,33.1,33.02,33.03,42600.0,30.257,30.2662,30.193,30.2022,42600.0
2013-10-17 14:50:00,33.04,33.07,33.02,33.05,28400.0,30.2113,30.2387,30.193,30.2205,28400.0
2013-10-17 15:00:00,33.05,33.1,33.01,33.1,39200.0,30.2205,30.2662,30.1839,30.2662,39200.0
2013-10-17 15:10:00,33.1,33.14,33.08,33.09,105700.0,30.2662,30.3027,30.2479,30.257,105700.0
2013-10-17 15:20:00,33.1,33.1,32.97,32.98,109600.0,30.2662,30.2662,30.1473,30.1564,109600.0
2013-10-17 15:30:00,32.98,33.01,32.95,32.98,94200.0,30.1564,30.1839,30.129,30.1564,94200.0
2013-10-17 15:40:00,32.98,33.05,32.96,33.03,124400.0,30.1564,30.2205,30.1382,30.2022,124400.0
2013-10-17 15:50:00,33.04,33.09,33.02,33.02,439000.0,30.2113,30.257,30.193,30.193,439000.0
2013-10-18 09:30:00,33.16,33.19,33.05,33.11,306200.0,30.321,30.3485,30.2205,30.2753,306200.0
2013-10-18 09:40:00,33.11,33.17,33.05,33.15,42000.0,30.2753,30.3302,30.2205,30.3119,42000.0
2013-10-18 09:50:00,33.15,33.2,33.13,33.19,268000.0,30.3119,30.3576,30.2936,30.3485,268000.0
2013-10-18 10:00:00,33.17,33.28,33.17,33.23,201700.0,30.3302,30.4308,30.3302,30.385,201700.0
2013-10-18 10:10:00,33.24,33.26,33.17,33.26,40800.0,30.3942,30.4125,30.3302,30.4125,40800.0
2013-10-18 10:20:00,33.25,33.26,33.18,33.18,32700.0,30.4033,30.4125,30.3393,30.3393,32700.0
2013-10-18 10:30:00,33.18,33.2,33.1,33.11,78000.0,30.3393,30.3576,30.2662,30.2753,78000.0
2013-10-18 10:40:00,33.11,33.17,33.11,33.15,87000.0,30.2753,30.3302,30.2753,30.3119,87000.0
2013-10-18 10:50:00,33.15,33.15,33.12,33.13,18000.0,30.3119,30.3119,30.2845,30.2936,18000.0
2013-10-18 11:00:00,33.12,33.17,33.12,33.12,54600.0,30.2845,30.3302,30.2845,30.2845,54600.0
2013-10-18 11:10:00,33.12,33.13,33.09,33.11,61500.0,30.2845,30.2936,30.257,30.2753,61500.0
2013-10-18 11:20:00,33.1,33.12,33.09,33.11,46300.0,30.2662,30.2845,30.257,30.2753,46300.0
2013-10-18 11:30:00,33.12,33.15,33.08,33.08,48400.0,30.2845,30.3119,30.2479,30.2479,48400.0
2013-10-18 11:40:00,33.09,33.11,33.07,33.08,26300.0,30.257,30.2753,30.2387,30.2479,26300.0
2013-10-18 11:50:00,33.08,33.09,32.96,32.98,37600.0,30.2479,30.257,30.1382,30.1564,37600.0
2013-10-18 12:00:00,32.98,33.01,32.87,32.91,72900.0,30.1564,30.1839,30.0559,30.0924,72900.0
2013-10-18 12:10:00,32.91,32.92,32.85,32.88,52200.0,30.0924,30.1016,30.0376,30.065,52200.0
2013-10-18 12:20:00,32.87,32.95,32.87,32.9,30900.0,30.0559,30.129,30.0559,30.0833,30900.0
2013-10-18 12:30:00,32.91,32.95,32.87,32.92,50500.0,30.0924,30.129,30.0559,30.1016,50500.0
2013-10-18 12:40:00,32.92,32.95,32.91,32.94,22300.0,30.1016,30.129,30.0924,30.1199,22300.0
2013-10-18 12:50:00,32.93,32.98,32.91,32.92,32200.0,30.1107,30.1564,30.0924,30.1016,32200.0
2013-10-18 13:00:00,32.92,33.08,32.92,33.06,33500.0,30.1016,30.2479,30.1016,30.2296,33500.0
2013-10-18 13:10:00,33.05,33.11,33.04,33.1,21100.0,30.2205,30.2753,30.2113,30.2662,21100.0
2013-10-18 13:20:00,33.12,33.16,33.08,33.15,20000.0,30.2845,30.321,30.2479,30.3119,20000.0
2013-10-18 13:30:00,33.16,33.16,33.1,33.12,14800.0,30.321,30.321,30.2662,30.2845,14800.0
2013-10-18 13:40:00,33.12,33.16,33.11,33.14,19200.0,30.2845,30.321,30.2753,30.3027,19200.0
2013-10-18 13:50:00,33.14,33.17,33.13,33.14,30900.0,30.3027,30.3302,30.2936,30.3027,30900.0
2013-10-18 14:00:00,33.14,33.14,33.09,33.12,12900.0,30.3027,30.3027,30.257,30.2845,12900.0
2013-10-18 14:10:00,33.11,33.11,33.06,33.07,13200.0,30.2753,30.2753,30.2296,30.2387,13200.0
2013-10-18 14:20:00,33.07,33.09,33.05,33.09,19700.0,30.2387,30.257,30.2205,30.257,19700.0
2013-10-18 14:30:00,33.08,33.26,33.08,33.25,73500.0,30.2479,30.4125,30.2479,30.4033,73500.0
2013-10-18 14:40:00,33.25,33.3,33.2,33.2,87700.0,30.4033,30.449,30.3576,30.3576,87700.0
2013-10-18 14:50:00,33.2,33.23,33.17,33.17,208800.0,30.3576,30.385,30.3302,30.3302,208800.0
2013-10-18 15:00:00,33.18,33.2,33.16,33.19,86800.0,30.3393,30.3576,30.321,30.3485,86800.0
2013-10-18 15:10:00,33.2,33.21,33.15,33.16,47500.0,30.3576,30.3668,30.3119,30.321,47500.0
2013-10-18 15:20:00,33.16,33.18,33.15,33.18,54600.0,30.321,30.3393,30.3119,30.3393,54600.0
2013-10-18 15:30:00,33.19,33.2,33.16,33.19,172000.0,30.3485,30.3576,30.321,30.3485,172000.0
2013-10-18 15:40:00,33.19,33.22,33.17,33.18,271000.0,30.3485,30.3759,30.3302,30.3393,271000.0
2013-10-18 15:50:00,33.18,33.23,33.15,33.22,542200.0,30.3393,30.385,30.3119,30.3759,542200.0
2013-10-21 09:30:00,33.33,33.33,32.99,33.14,51600.0,30.4765,30.4765,30.1656,30.3027,51600.0
2013-10-21 09:40:00,33.16,33.21,33.13,33.15,29900.0,30.321,30.3668,30.2936,30.3119,29900.0
2013-10-21 09:50:00,33.14,33.34,33.14,33.29,45900.0,30.3027,30.4856,30.3027,30.4399,45900.0
2013-10-21 10:00:00,33.32,33.32,33.26,33.29,23200.0,30.4673,30.4673,30.4125,30.4399,23200.0
2013-10-21 10:10:00,33.29,33.29,33.11,33.11,41300.0,30.4399,30.4399,30.2753,30.2753,41300.0
2013-10-21 10:20:00,33.12,33.16,33.06,33.11,51400.0,30.2845,30.321,30.2296,30.2753,51400.0
2013-10-21 10:30:00,33.1,33.1,33.02,33.03,18700.0,30.2662,30.2662,30.193,30.2022,18700.0
2013-10-21 10:40:00,33.03,33.07,32.95,32.95,45900.0,30.2022,30.2387,30.129,30.129,45900.0
2013-10-21 10:50:00,32.95,32.96,32.84,32.85,62400.0,30.129,30.1382,30.0284,30.0376,62400.0
2013-10-21 11:00:00,32.85,32.87,32.79,32.86,46100.0,30.0376,30.0559,29.9827,30.0467,46100.0
2013-10-21 11:10:00,32.86,32.87,32.84,32.87,53000.0,30.0467,30.0559,30.0284,30.0559,53000.0
2013-10-21 11:20:00,32.87,33.0,32.86,32.98,48300.0,30.0559,30.1747,30.0467,30.1564,48300.0
2013-10-21 11:30:00,32.99,32.99,32.84,32.85,65900.0,30.1656,30.1656,30.0284,30.0376,65900.0
2013-10-21 11:40:00,32.85,32.89,32.83,32.83,24200.0,30.0376,30.0741,30.0193,30.0193,24200.0
2013-10-21 11:50:00,32.84,32.9,32.84,32.9,27700.0,30.0284,30.0833,30.0284,30.0833,27700.0
2013-10-21 12:00:00,32.9,32.9,32.84,32.84,28900.0,30.0833,30.0833,30.0284,30.0284,28900.0
2013-10-21 12:10:00,32.84,32.84,32.83,32.83,9200.0,30.0284,30.0284,30.0193,30.0193,9200.0
2013-10-21 12:20:00,32.84,32.89,32.82,32.87,20400.0,30.0284,30.0741,30.0101,30.0559,20400.0
2013-10-21 12:30:00,32.88,32.9,32.87,32.9,9500.0,30.065,30.0833,30.0559,30.0833,9500.0
2013-10-21 12:40:00,32.9,32.9,32.82,32.84,20000.0,30.0833,30.0833,30.0101,30.0284,20000.0
2013-10-21 12:50:00,32.84,32.85,32.83,32.84,13100.0,30.0284,30.0376,30.0193,30.0284,13100.0
2013-10-21 13:00:00,32.85,32.85,32.82,32.84,13100.0,30.0376,30.0376,30.0101,30.0284,13100.0
2013-10-21 13:10:00,32.82,32.83,32.8,32.81,16500.0,30.0101,30.0193,29.9919,30.001,16500.0
2013-10-21 13:20:00,32.81,32.83,32.8,32.81,22800.0,30.001,30.0193,29.9919,30.001,22800.0
2013-10-21 13:30:00,32.82,32.82,32.79,32.8,13200.0,30.0101,30.0101,29.9827,29.9919,13200.0
2013-10-21 13:40:00,32.79,32.8,32.74,32.75,17100.0,29.9827,29.9919,29.937,29.9461,17100.0
2013-10-21 13:50:00,32.75,32.79,32.74,32.79,17300.0,29.9461,29.9827,29.937,29.9827,17300.0
2013-10-21 14:00:00,32.77,32.78,32.74,32.74,12900.0,29.9644,29.9736,29.937,29.937,12900.0
2013-10-21 14:10:00,32.75,32.75,32.7,32.7,18200.0,29.9461,29.9461,29.9004,29.9004,18200.0
2013-10-21 14:20:00,32.7,32.7,32.62,32.68,52500.0,29.9004,29.9004,29.8273,29.8821,52500.0
2013-10-21 14:30:00,32.68,32.69,32.67,32.67,22500.0,29.8821,29.8913,29.873,29.873,22500.0
2013-10-21 14:40:00,32.67,32.7,32.67,32.7,25900.0,29.873,29.9004,29.873,29.9004,25900.0
2013-10-21 14:50:00,32.7,32.77,32.7,32.76,63800.0,29.9004,29.9644,29.9004,29.9553,63800.0
2013-10-21 15:00:00,32.77,32.85,32.77,32.84,34500.0,29.9644,30.0376,29.9644,30.0284,34500.0
2013-10-21 15:10:00,32.83,32.84,32.8,32.83,69800.0,30.0193,30.0284,29.9919,30.0193,69800.0
2013-10-21 15:20:00,32.83,32.83,32.72,32.72,59200.0,30.0193,30.0193,29.9187,29.9187,59200.0
2013-10-21 15:30:00,32.72,32.76,32.7,32.73,55800.0,29.9187,29.9553,29.9004,29.9278,55800.0
2013-10-21 15:40:00,32.73,32.75,32.67,32.74,127900.0,29.9278,29.9461,29.873,29.937,127900.0
2013-10-21 15:50:00,32.75,32.79,32.72,32.78,378200.0,29.9461,29.9827,29.9187,29.9736,378200.0
2013-10-22 09:30:00,32.92,33.0,32.83,32.93,83000.0,30.1016,30.1747,30.0193,30.1107,83000.0
2013-10-22 09:40:00,32.93,32.96,32.83,32.84,48500.0,30.1107,30.1382,30.0193,30.0284,48500.0
2013-10-22 09:50:00,32.84,32.86,32.8,32.8,54500.0,30.0284,30.0467,29.9919,29.9919,54500.0
2013-10-22 10:00:00,32.81,32.86,32.8,32.82,36800.0,30.001,30.0467,29.9919,30.0101,36800.0
2013-10-22 10:10:00,32.82,32.84,32.76,32.78,106200.0,30.0101,30.0284,29.9553,29.9736,106200.0
2013-10-22 10:20:00,32.79,32.8,32.77,32.79,48700.0,29.9827,29.9919,29.9644,29.9827,48700.0
2013-10-22 10:30:00,32.78,32.78,32.71,32.72,64600.0,29.9736,29.9736,29.9096,29.9187,64600.0
2013-10-22 10:40:00,32.72,32.72,32.5,32.5,48900.0,29.9187,29.9187,29.7175,29.7175,48900.0
2013-10-22 10:50:00,32.5,32.51,32.39,32.5,49600.0,29.7175,29.7267,29.617,29.7175,49600.0
2013-10-22 11:00:00,32.51,32.63,32.5,32.53,79300.0,29.7267,29.8364,29.7175,29.745,79300.0
2013-10-22 11:10:00,32.54,32.66,32.54,32.66,28200.0,29.7541,29.8638,29.7541,29.8638,28200.0
2013-10-22 11:20:00,32.67,32.67,32.55,32.62,34200.0,29.873,29.873,29.7633,29.8273,34200.0
2013-10-22 11:30:00,32.62,32.66,32.56,32.61,50700.0,29.8273,29.8638,29.7724,29.8181,50700.0
2013-10-22 11:40:00,32.61,32.61,32.55,32.59,34800.0,29.8181,29.8181,29.7633,29.7998,34800.0
2013-10-22 11:50:00,32.58,32.63,32.58,32.62,25200.0,29.7907,29.8364,29.7907,29.8273,25200.0
2013-10-22 12:00:00,32.63,32.63,32.55,32.59,48200.0,29.8364,29.8364,29.7633,29.7998,48200.0
2013-10-22 12:10:00,32.59,32.6,32.55,32.55,33600.0,29.7998,29.809,29.7633,29.7633,33600.0
2013-10-22 12:20:00,32.55,32.57,32.55,32.56,30000.0,29.7633,29.7815,29.7633,29.7724,30000.0
2013-10-22 12:30:00,32.55,32.56,32.46,32.46,54100.0,29.7633,29.7724,29.681,29.681,54100.0
2013-10-22 12:40:00,32.46,32.47,32.36,32.4,86900.0,29.681,29.6901,29.5895,29.6261,86900.0
2013-10-22 12:50:00,32.41,32.41,32.37,32.39,46400.0,29.6352,29.6352,29.5987,29.617,46400.0
2013-10-22 13:00:00,32.4,32.42,32.32,32.32,80400.0,29.6261,29.6444,29.5529,29.5529,80400.0
2013-10-22 13:10:00,32.32,32.41,32.26,32.39,98600.0,29.5529,29.6352,29.4981,29.617,98600.0
2013-10-22 13:20:00,32.39,32.4,32.33,32.34,38400.0,29.617,29.6261,29.5621,29.5712,38400.0
2013-10-22 13:30:00,32.34,32.42,32.32,32.42,48000.0,29.5712,29.6444,29.5529,29.6444,48000.0
2013-10-22 13:40:00,32.43,32.49,32.43,32.48,39500.0,29.6535,29.7084,29.6535,29.6993,39500.0
2013-10-22 13:50:00,32.47,32.52,32.44,32.44,61800.0,29.6901,29.7358,29.6627,29.6627,61800.0
2013-10-22 14:00:00,32.44,32.51,32.44,32.51,41700.0,29.6627,29.7267,29.6627,29.7267,41700.0
2013-10-22 14:10:00,32.5,32.51,32.44,32.46,83000.0,29.7175,29.7267,29.6627,29.681,83000.0
2013-10-22 14:20:00,32.46,32.47,32.41,32.43,40300.0,29.681,29.6901,29.6352,29.6535,40300.0
2013-10-22 14:30:00,32.43,32.47,32.42,32.46,33400.0,29.6535,29.6901,29.6444,29.681,33400.0
2013-10-22 14:40:00,32.46,32.57,32.46,32.56,61500.0,29.681,29.7815,29.681,29.7724,61500.0
2013-10-22 14:50:00,32.56,32.63,32.56,32.58,108500.0,29.7724,29.8364,29.7724,29.7907,108500.0
2013-10-22 15:00:00,32.59,32.65,32.59,32.6,79300.0,29.7998,29.8547,29.7998,29.809,79300.0
2013-10-22 15:10:00,32.6,32.61,32.58,32.58,63200.0,29.809,29.8181,29.7907,29.7907,63200.0
2013-10-22 15:20:00,32.59,32.59,32.52,32.53,104900.0,29.7998,29.7998,29.7358,29.745,104900.0
2013-10-22 15:30:00,32.54,32.59,32.53,32.57,96500.0,29.7541,29.7998,29.745,29.7815,96500.0
2013-10-22 15:40:00,32.58,32.59,32.54,32.54,260600.0,29.7907,29.7998,29.7541,29.7541,260600.0
2013-10-22 15:50:00,32.55,32.59,32.5,32.51,278200.0,29.7633,29.7998,29.7175,29.7267,278200.0
2013-10-23 09:30:00,32.48,32.68,32.48,32.66,86400.0,29.6993,29.8821,29.6993,29.8638,86400.0
2013-10-23 09:40:00,32.65,32.83,32.65,32.74,140200.0,29.8547,30.0193,29.8547,29.937,140200.0
2013-10-23 09:50:00,32.73,32.77,32.69,32.71,95300.0,29.9278,29.9644,29.8913,29.9096,95300.0
2013-10-23 10:00:00,32.71,32.75,32.64,32.74,125800.0,29.9096,29.9461,29.8456,29.937,125800.0
2013-10-23 10:10:00,32.74,32.85,32.74,32.83,82700.0,29.937,30.0376,29.937,30.0193,82700.0
2013-10-23 10:20:00,32.83,32.87,32.72,32.8,97700.0,30.0193,30.0559,29.9187,29.9919,97700.0
2013-10-23 10:30:00,32.79,32.9,32.76,32.89,109300.0,29.9827,30.0833,29.9553,30.0741,109300.0
2013-10-23 10:40:00,32.88,32.9,32.77,32.8,67400.0,30.065,30.0833,29.9644,29.9919,67400.0
2013-10-23 10:50:00,32.8,32.82,32.7,32.78,78900.0,29.9919,30.0101,29.9004,29.9736,78900.0
2013-10-23 11:00:00,32.79,32.83,32.75,32.78,94100.0,29.9827,30.0193,29.9461,29.9736,94100.0
2013-10-23 11:10:00,32.79,32.86,32.78,32.82,169200.0,29.9827,30.0467,29.9736,30.0101,169200.0
2013-10-23 11:20:00,32.82,32.82,32.72,32.73,106500.0,30.0101,30.0101,29.9187,29.9278,106500.0
2013-10-23 11:30:00,32.73,32.8,32.73,32.75,23200.0,29.9278,29.9919,29.9278,29.9461,23200.0
2013-10-23 11:40:00,32.75,32.79,32.73,32.78,48900.0,29.9461,29.9827,29.9278,29.9736,48900.0
2013-10-23 11:50:00,32.79,32.79,32.71,32.71,26700.0,29.9827,29.9827,29.9096,29.9096,26700.0
2013-10-23 12:00:00,32.71,32.74,32.68,32.72,33900.0,29.9096,29.937,29.8821,29.9187,33900.0
2013-10-23 12:10:00,32.73,32.77,32.7,32.7,16200.0,29.9278,29.9644,29.9004,29.9004,16200.0
2013-10-23 12:20:00,32.7,32.73,32.65,32.69,27700.0,29.9004,29.9278,29.8547,29.8913,27700.0
2013-10-23 12:30:00,32.69,32.72,32.66,32.68,48000.0,29.8913,29.9187,29.8638,29.8821,48000.0
2013-10-23 12:40:00,32.68,32.73,32.67,32.73,19200.0,29.8821,29.9278,29.873,29.9278,19200.0
2013-10-23 12:50:00,32.73,32.74,32.67,32.71,68000.0,29.9278,29.937,29.873,29.9096,68000.0
2013-10-23 13:00:00,32.72,32.76,32.7,32.71,31700.0,29.9187,29.9553,29.9004,29.9096,31700.0
2013-10-23 13:10:00,32.71,32.73,32.67,32.72,22700.0,29.9096,29.9278,29.873,29.9187,22700.0
2013-10-23 13:20:00,32.73,32.75,32.69,32.75,22000.0,29.9278,29.9461,29.8913,29.9461,22000.0
2013-10-23 13:30:00,32.75,32.78,32.72,32.78,16700.0,29.9461,29.9736,29.9187,29.9736,16700.0
2013-10-23 13:40:00,32.77,32.77,32.72,32.74,15500.0,29.9644,29.9644,29.9187,29.937,15500.0
2013-10-23 13:50:00,32.74,32.78,32.71,32.71,21500.0,29.937,29.9736,29.9096,29.9096,21500.0
2013-10-23 14:00:00,32.7,32.74,32.69,32.69,18200.0,29.9004,29.937,29.8913,29.8913,18200.0
2013-10-23 14:10:00,32.7,32.76,32.7,32.71,24800.0,29.9004,29.9553,29.9004,29.9096,24800.0
2013-10-23 14:20:00,32.71,32.73,32.68,32.7,36600.0,29.9096,29.9278,29.8821,29.9004,36600.0
2013-10-23 14:30:00,32.71,32.72,32.66,32.68,28900.0,29.9096,29.9187,29.8638,29.8821,28900.0
2013-10-23 14:40:00,32.69,32.75,32.68,32.74,46400.0,29.8913,29.9461,29.8821,29.937,46400.0
2013-10-23 14:50:00,32.73,32.75,32.69,32.72,43600.0,29.9278,29.9461,29.8913,29.9187,43600.0
2013-10-23 15:00:00,32.72,32.73,32.64,32.65,113700.0,29.9187,29.9278,29.8456,29.8547,113700.0
2013-10-23 15:10:00,32.65,32.65,32.58,32.59,62800.0,29.8547,29.8547,29.7907,29.7998,62800.0
2013-10-23 15:20:00,32.59,32.64,32.56,32.64,53200.0,29.7998,29.8456,29.7724,29.8456,53200.0
2013-10-23 15:30:00,32.64,32.64,32.61,32.61,220400.0,29.8456,29.8456,29.8181,29.8181,220400.0
2013-10-23 15:40:00,32.62,32.63,32.55,32.57,145400.0,29.8273,29.8364,29.7633,29.7815,145400.0
2013-10-23 15:50:00,32.58,32.61,32.55,32.59,154700.0,29.7907,29.8181,29.7633,29.7998,154700.0
2013-10-24 09:30:00,32.75,32.89,32.67,32.72,106700.0,29.9461,30.0741,29.873,29.9187,106700.0
2013-10-24 09:40:00,32.7,32.72,32.5,32.5,52000.0,29.9004,29.9187,29.7175,29.7175,52000.0
2013-10-24 09:50:00,32.5,32.57,32.5,32.55,59400.0,29.7175,29.7815,29.7175,29.7633,59400.0
2013-10-24 10:00:00,32.54,32.65,32.53,32.65,78100.0,29.7541,29.8547,29.745,29.8547,78100.0
2013-10-24 10:10:00,32.65,32.68,32.61,32.65,65200.0,29.8547,29.8821,29.8181,29.8547,65200.0
2013-10-24 10:20:00,32.65,32.69,32.61,32.62,47800.0,29.8547,29.8913,29.8181,29.8273,47800.0
2013-10-24 10:30:00,32.62,32.7,32.59,32.65,32600.0,29.8273,29.9004,29.7998,29.8547,32600.0
2013-10-24 10:40:00,32.64,32.69,32.64,32.67,33400.0,29.8456,29.8913,29.8456,29.873,33400.0
2013-10-24 10:50:00,32.68,32.7,32.64,32.65,34800.0,29.8821,29.9004,29.8456,29.8547,34800.0
2013-10-24 11:00:00,32.65,32.67,32.62,32.67,23400.0,29.8547,29.873,29.8273,29.873,23400.0
2013-10-24 11:10:00,32.66,32.69,32.63,32.64,60600.0,29.8638,29.8913,29.8364,29.8456,60600.0
2013-10-24 11:20:00,32.64,32.72,32.63,32.71,51400.0,29.8456,29.9187,29.8364,29.9096,51400.0
2013-10-24 11:30:00,32.71,32.73,32.68,32.69,57000.0,29.9096,29.9278,29.8821,29.8913,57000.0
2013-10-24 11:40:00,32.69,32.71,32.66,32.67,148000.0,29.8913,29.9096,29.8638,29.873,148000.0
2013-10-24 11:50:00,32.66,32.66,32.65,32.65,145400.0,29.8638,29.8638,29.8547,29.8547,145400.0
2013-10-24 12:00:00,32.66,32.69,32.63,32.67,73800.0,29.8638,29.8913,29.8364,29.873,73800.0
2013-10-24 12:10:00,32.66,32.68,32.64,32.67,31900.0,29.8638,29.8821,29.8456,29.873,31900.0
2013-10-24 12:20:00,32.66,32.69,32.66,32.66,43800.0,29.8638,29.8913,29.8638,29.8638,43800.0
2013-10-24 12:30:00,32.66,32.66,32.61,32.66,46400.0,29.8638,29.8638,29.8181,29.8638,46400.0
2013-10-24 12:40:00,32.67,32.71,32.66,32.67,38500.0,29.873,29.9096,29.8638,29.873,38500.0
2013-10-24 12:50:00,32.66,32.69,32.65,32.68,49800.0,29.8638,29.8913,29.8547,29.8821,49800.0
2013-10-24 13:00:00,32.67,32.67,32.64,32.66,65700.0,29.873,29.873,29.8456,29.8638,65700.0
2013-10-24 13:10:00,32.66,32.7,32.66,32.66,27600.0,29.8638,29.9004,29.8638,29.8638,27600.0
2013-10-24 13:20:00,32.66,32.7,32.65,32.69,63500.0,29.8638,29.9004,29.8547,29.8913,63500.0
2013-10-24 13:30:00,32.69,32.7,32.68,32.7,51000.0,29.8913,29.9004,29.8821,29.9004,51000.0
2013-10-24 13:40:00,32.7,32.7,32.67,32.69,51200.0,29.9004,29.9004,29.873,29.8913,51200.0
2013-10-24 13:50:00,32.69,32.7,32.68,32.69,40300.0,29.8913,29.9004,29.8821,29.8913,40300.0
2013-10-24 14:00:00,32.69,32.7,32.65,32.66,44000.0,29.8913,29.9004,29.8547,29.8638,44000.0
2013-10-24 14:10:00,32.66,32.67,32.64,32.65,33000.0,29.8638,29.873,29.8456,29.8547,33000.0
2013-10-24 14:20:00,32.65,32.7,32.65,32.69,31900.0,29.8547,29.9004,29.8547,29.8913,31900.0
2013-10-24 14:30:00,32.69,32.69,32.67,32.68,39100.0,29.8913,29.8913,29.873,29.8821,39100.0
2013-10-24 14:40:00,32.68,32.69,32.67,32.69,16500.0,29.8821,29.8913,29.873,29.8913,16500.0
2013-10-24 14:50:00,32.69,32.71,32.68,32.69,61000.0,29.8913,29.9096,29.8821,29.8913,61000.0
2013-10-24 15:00:00,32.69,32.7,32.67,32.68,61900.0,29.8913,29.9004,29.873,29.8821,61900.0
2013-10-24 15:10:00,32.67,32.7,32.65,32.69,53400.0,29.873,29.9004,29.8547,29.8913,53400.0
2013-10-24 15:20:00,32.69,32.69,32.66,32.67,49700.0,29.8913,29.8913,29.8638,29.873,49700.0
2013-10-24 15:30:00,32.68,32.7,32.66,32.69,52600.0,29.8821,29.9004,29.8638,29.8913,52600.0
2013-10-24 15:40:00,32.69,32.75,32.68,32.75,70000.0,29.8913,29.9461,29.8821,29.9461,70000.0
2013-10-24 15:50:00,32.74,32.77,32.72,32.73,161200.0,29.937,29.9644,29.9187,29.9278,161200.0
2013-10-25 09:30:00,32.8,32.8,32.69,32.74,41100.0,29.9919,29.9919,29.8913,29.937,41100.0
2013-10-25 09:40:00,32.72,32.76,32.69,32.72,52100.0,29.9187,29.9553,29.8913,29.9187,52100.0
2013-10-25 09:50:00,32.69,32.7,32.56,32.56,19000.0,29.8913,29.9004,29.7724,29.7724,19000.0
2013-10-25 10:00:00,32.59,32.64,32.54,32.57,39100.0,29.7998,29.8456,29.7541,29.7815,39100.0
2013-10-25 10:10:00,32.55,32.57,32.49,32.5,24100.0,29.7633,29.7815,29.7084,29.7175,24100.0
2013-10-25 10:20:00,32.49,32.51,32.41,32.41,24200.0,29.7084,29.7267,29.6352,29.6352,24200.0
2013-10-25 10:30:00,32.43,32.44,32.37,32.4,29100.0,29.6535,29.6627,29.5987,29.6261,29100.0
2013-10-25 10:40:00,32.41,32.43,32.35,32.41,27800.0,29.6352,29.6535,29.5804,29.6352,27800.0
2013-10-25 10:50:00,32.41,32.48,32.41,32.48,19000.0,29.6352,29.6993,29.6352,29.6993,19000.0
2013-10-25 11:00:00,32.48,32.57,32.48,32.54,39700.0,29.6993,29.7815,29.6993,29.7541,39700.0
2013-10-25 11:10:00,32.55,32.61,32.54,32.59,13300.0,29.7633,29.8181,29.7541,29.7998,13300.0
2013-10-25 11:20:00,32.6,32.61,32.53,32.53,28700.0,29.809,29.8181,29.745,29.745,28700.0
2013-10-25 11:30:00,32.54,32.56,32.52,32.55,33500.0,29.7541,29.7724,29.7358,29.7633,33500.0
2013-10-25 11:40:00,32.55,32.55,32.5,32.5,18300.0,29.7633,29.7633,29.7175,29.7175,18300.0
2013-10-25 11:50:00,32.5,32.51,32.46,32.5,46100.0,29.7175,29.7267,29.681,29.7175,46100.0
2013-10-25 12:00:00,32.5,32.5,32.45,32.46,29000.0,29.7175,29.7175,29.6718,29.681,29000.0
2013-10-25 12:10:00,32.45,32.46,32.41,32.43,27400.0,29.6718,29.681,29.6352,29.6535,27400.0
2013-10-25 12:20:00,32.43,32.44,32.42,32.43,15300.0,29.6535,29.6627,29.6444,29.6535,15300.0
2013-10-25 12:30:00,32.43,32.44,32.42,32.43,17900.0,29.6535,29.6627,29.6444,29.6535,17900.0
2013-10-25 12:40:00,32.43,32.44,32.41,32.43,32600.0,29.6535,29.6627,29.6352,29.6535,32600.0
2013-10-25 12:50:00,32.42,32.45,32.41,32.43,18400.0,29.6444,29.6718,29.6352,29.6535,18400.0
2013-10-25 13:00:00,32.42,32.43,32.41,32.43,7500.0,29.6444,29.6535,29.6352,29.6535,7500.0
2013-10-25 13:10:00,32.43,32.49,32.43,32.48,20600.0,29.6535,29.7084,29.6535,29.6993,20600.0
2013-10-25 13:20:00,32.47,32.48,32.43,32.45,9300.0,29.6901,29.6993,29.6535,29.6718,9300.0
2013-10-25 13:30:00,32.45,32.49,32.44,32.49,18000.0,29.6718,29.7084,29.6627,29.7084,18000.0
2013-10-25 13:40:00,32.49,32.5,32.46,32.47,15300.0,29.7084,29.7175,29.681,29.6901,15300.0
2013-10-25 13:50:00,32.47,32.48,32.46,32.48,26100.0,29.6901,29.6993,29.681,29.6993,26100.0
2013-10-25 14:00:00,32.48,32.49,32.47,32.47,26800.0,29.6993,29.7084,29.6901,29.6901,26800.0
2013-10-25 14:10:00,32.47,32.49,32.46,32.48,22200.0,29.6901,29.7084,29.681,29.6993,22200.0
2013-10-25 14:20:00,32.49,32.49,32.47,32.49,26900.0,29.7084,29.7084,29.6901,29.7084,26900.0
2013-10-25 14:30:00,32.48,32.49,32.46,32.46,19400.0,29.6993,29.7084,29.681,29.681,19400.0
2013-10-25 14:40:00,32.45,32.46,32.41,32.42,19900.0,29.6718,29.681,29.6352,29.6444,19900.0
2013-10-25 14:50:00,32.41,32.44,32.4,32.42,21600.0,29.6352,29.6627,29.6261,29.6444,21600.0
2013-10-25 15:00:00,32.43,32.43,32.35,32.4,63200.0,29.6535,29.6535,29.5804,29.6261,63200.0
2013-10-25 15:10:00,32.41,32.41,32.39,32.4,28400.0,29.6352,29.6352,29.617,29.6261,28400.0
2013-10-25 15:20:00,32.41,32.41,32.39,32.4,54000.0,29.6352,29.6352,29.617,29.6261,54000.0
2013-10-25 15:30:00,32.41,32.41,32.38,32.41,59000.0,29.6352,29.6352,29.6078,29.6352,59000.0
2013-10-25 15:40:00,32.41,32.46,32.4,32.44,123000.0,29.6352,29.681,29.6261,29.6627,123000.0
2013-10-25 15:50:00,32.45,32.47,32.42,32.45,155100.0,29.6718,29.6901,29.6444,29.6718,155100.0
2013-10-28 09:30:00,32.53,32.53,32.34,32.36,43500.0,29.745,29.745,29.5712,29.5895,43500.0
2013-10-28 09:40:00,32.34,32.38,32.31,32.35,41400.0,29.5712,29.6078,29.5438,29.5804,41400.0
2013-10-28 09:50:00,32.36,32.36,32.3,32.31,17100.0,29.5895,29.5895,29.5347,29.5438,17100.0
2013-10-28 10:00:00,32.3,32.36,32.3,32.34,17700.0,29.5347,29.5895,29.5347,29.5712,17700.0
2013-10-28 10:10:00,32.34,32.36,32.31,32.32,68200.0,29.5712,29.5895,29.5438,29.5529,68200.0
2013-10-28 10:20:00,32.33,32.34,32.17,32.18,124400.0,29.5621,29.5712,29.4158,29.4249,124400.0
2013-10-28 10:30:00,32.18,32.19,32.06,32.08,109500.0,29.4249,29.4341,29.3152,29.3335,109500.0
2013-10-28 10:40:00,32.09,32.26,32.08,32.23,58900.0,29.3426,29.4981,29.3335,29.4707,58900.0
2013-10-28 10:50:00,32.23,32.25,31.99,32.0,91700.0,29.4707,29.4889,29.2512,29.2603,91700.0
2013-10-28 11:00:00,32.0,32.0,31.94,32.0,97500.0,29.2603,29.2603,29.2055,29.2603,97500.0
2013-10-28 11:10:00,32.0,32.11,32.0,32.07,94600.0,29.2603,29.3609,29.2603,29.3244,94600.0
2013-10-28 11:20:00,32.08,32.1,32.06,32.09,52200.0,29.3335,29.3518,29.3152,29.3426,52200.0
2013-10-28 11:30:00,32.09,32.19,32.09,32.16,42700.0,29.3426,29.4341,29.3426,29.4066,42700.0
2013-10-28 11:40:00,32.15,32.17,32.11,32.11,36600.0,29.3975,29.4158,29.3609,29.3609,36600.0
2013-10-28 11:50:00,32.12,32.15,32.11,32.12,46100.0,29.3701,29.3975,29.3609,29.3701,46100.0
2013-10-28 12:00:00,32.12,32.12,32.08,32.1,57200.0,29.3701,29.3701,29.3335,29.3518,57200.0
2013-10-28 12:10:00,32.11,32.14,32.09,32.11,43900.0,29.3609,29.3884,29.3426,29.3609,43900.0
2013-10-28 12:20:00,32.11,32.12,32.09,32.1,35400.0,29.3609,29.3701,29.3426,29.3518,35400.0
2013-10-28 12:30:00,32.1,32.11,32.09,32.09,26100.0,29.3518,29.3609,29.3426,29.3426,26100.0
2013-10-28 12:40:00,32.1,32.13,32.09,32.11,47600.0,29.3518,29.3792,29.3426,29.3609,47600.0
2013-10-28 12:50:00,32.11,32.14,32.1,32.11,58400.0,29.3609,29.3884,29.3518,29.3609,58400.0
2013-10-28 13:00:00,32.11,32.13,32.11,32.13,41900.0,29.3609,29.3792,29.3609,29.3792,41900.0
2013-10-28 13:10:00,32.13,32.13,32.09,32.11,86300.0,29.3792,29.3792,29.3426,29.3609,86300.0
2013-10-28 13:20:00,32.1,32.11,32.09,32.1,28400.0,29.3518,29.3609,29.3426,29.3518,28400.0
2013-10-28 13:30:00,32.1,32.1,32.02,32.05,58200.0,29.3518,29.3518,29.2786,29.3061,58200.0
2013-10-28 13:40:00,32.05,32.07,32.04,32.06,19700.0,29.3061,29.3244,29.2969,29.3152,19700.0
2013-10-28 13:50:00,32.07,32.09,32.06,32.09,28700.0,29.3244,29.3426,29.3152,29.3426,28700.0
2013-10-28 14:00:00,32.09,32.11,32.08,32.1,50200.0,29.3426,29.3609,29.3335,29.3518,50200.0
2013-10-28 14:10:00,32.1,32.1,32.03,32.07,60800.0,29.3518,29.3518,29.2878,29.3244,60800.0
2013-10-28 14:20:00,32.07,32.14,32.07,32.13,63100.0,29.3244,29.3884,29.3244,29.3792,63100.0
2013-10-28 14:30:00,32.13,32.13,32.04,32.05,80900.0,29.3792,29.3792,29.2969,29.3061,80900.0
2013-10-28 14:40:00,32.04,32.13,32.01,32.09,251600.0,29.2969,29.3792,29.2695,29.3426,251600.0
2013-10-28 14:50:00,32.09,32.09,32.01,32.01,135400.0,29.3426,29.3426,29.2695,29.2695,135400.0
2013-10-28 15:00:00,32.02,32.04,32.0,32.02,65000.0,29.2786,29.2969,29.2603,29.2786,65000.0
2013-10-28 15:10:00,32.02,32.03,31.97,31.99,114600.0,29.2786,29.2878,29.2329,29.2512,114600.0
2013-10-28 15:20:00,31.99,32.06,31.98,32.05,103400.0,29.2512,29.3152,29.2421,29.3061,103400.0
2013-10-28 15:30:00,32.06,32.06,32.0,32.04,219100.0,29.3152,29.3152,29.2603,29.2969,219100.0
2013-10-28 15:40:00,32.04,32.04,31.95,31.99,263400.0,29.2969,29.2969,29.2146,29.2512,263400.0
2013-10-28 15:50:00,32.0,32.0,31.96,31.99,385500.0,29.2603,29.2603,29.2238,29.2512,385500.0
2013-10-29 09:30:00,31.99,32.3,31.92,32.25,102200.0,29.2512,29.5347,29.1872,29.4889,102200.0
2013-10-29 09:40:00,32.24,32.3,32.23,32.23,73100.0,29.4798,29.5347,29.4707,29.4707,73100.0
2013-10-29 09:50:00,32.23,32.24,32.16,32.23,65300.0,29.4707,29.4798,29.4066,29.4707,65300.0
2013-10-29 10:00:00,32.24,32.24,32.18,32.22,104000.0,29.4798,29.4798,29.4249,29.4615,104000.0
2013-10-29 10:10:00,32.22,32.24,32.19,32.2,80700.0,29.4615,29.4798,29.4341,29.4432,80700.0
2013-10-29 10:20:00,32.19,32.2,32.16,32.2,46900.0,29.4341,29.4432,29.4066,29.4432,46900.0
2013-10-29 10:30:00,32.19,32.21,32.19,32.2,52200.0,29.4341,29.4524,29.4341,29.4432,52200.0
2013-10-29 10:40:00,32.2,32.21,32.14,32.14,94500.0,29.4432,29.4524,29.3884,29.3884,94500.0
2013-10-29 10:50:00,32.15,32.18,32.12,32.18,49300.0,29.3975,29.4249,29.3701,29.4249,49300.0
2013-10-29 11:00:00,32.17,32.22,32.16,32.21,86600.0,29.4158,29.4615,29.4066,29.4524,86600.0
2013-10-29 11:10:00,32.21,32.22,32.2,32.2,28700.0,29.4524,29.4615,29.4432,29.4432,28700.0
2013-10-29 11:20:00,32.2,32.21,32.15,32.16,50600.0,29.4432,29.4524,29.3975,29.4066,50600.0
2013-10-29 11:30:00,32.17,32.19,32.13,32.19,36900.0,29.4158,29.4341,29.3792,29.4341,36900.0
2013-10-29 11:40:00,32.19,32.21,32.18,32.21,26800.0,29.4341,29.4524,29.4249,29.4524,26800.0
2013-10-29 11:50:00,32.2,32.22,32.16,32.16,153400.0,29.4432,29.4615,29.4066,29.4066,153400.0
2013-10-29 12:00:00,32.17,32.21,32.14,32.2,45200.0,29.4158,29.4524,29.3884,29.4432,45200.0
2013-10-29 12:10:00,32.2,32.22,32.2,32.21,32400.0,29.4432,29.4615,29.4432,29.4524,32400.0
2013-10-29 12:20:00,32.2,32.21,32.15,32.15,81300.0,29.4432,29.4524,29.3975,29.3975,81300.0
2013-10-29 12:30:00,32.14,32.17,32.14,32.15,30400.0,29.3884,29.4158,29.3884,29.3975,30400.0
2013-10-29 12:40:00,32.16,32.16,32.11,32.11,13800.0,29.4066,29.4066,29.3609,29.3609,13800.0
2013-10-29 12:50:00,32.12,32.13,32.11,32.13,30600.0,29.3701,29.3792,29.3609,29.3792,30600.0
2013-10-29 13:00:00,32.13,32.13,32.09,32.11,45500.0,29.3792,29.3792,29.3426,29.3609,45500.0
2013-10-29 13:10:00,32.11,32.13,32.1,32.13,21200.0,29.3609,29.3792,29.3518,29.3792,21200.0
2013-10-29 13:20:00,32.13,32.15,32.11,32.11,51100.0,29.3792,29.3975,29.3609,29.3609,51100.0
2013-10-29 13:30:00,32.11,32.11,32.07,32.07,27500.0,29.3609,29.3609,29.3244,29.3244,27500.0
2013-10-29 13:40:00,32.07,32.1,32.07,32.09,20100.0,29.3244,29.3518,29.3244,29.3426,20100.0
2013-10-29 13:50:00,32.1,32.1,32.04,32.04,50200.0,29.3518,29.3518,29.2969,29.2969,50200.0
2013-10-29 14:00:00,32.05,32.09,32.04,32.08,50800.0,29.3061,29.3426,29.2969,29.3335,50800.0
2013-10-29 14:10:00,32.09,32.1,32.06,32.06,30800.0,29.3426,29.3518,29.3152,29.3152,30800.0
2013-10-29 14:20:00,32.07,32.07,32.05,32.05,33700.0,29.3244,29.3244,29.3061,29.3061,33700.0
2013-10-29 14:30:00,32.05,32.06,32.03,32.03,22700.0,29.3061,29.3152,29.2878,29.2878,22700.0
2013-10-29 14:40:00,32.04,32.05,31.99,32.02,130600.0,29.2969,29.3061,29.2512,29.2786,130600.0
2013-10-29 14:50:00,32.02,32.05,32.0,32.02,85400.0,29.2786,29.3061,29.2603,29.2786,85400.0
2013-10-29 15:00:00,32.02,32.05,32.01,32.01,106700.0,29.2786,29.3061,29.2695,29.2695,106700.0
2013-10-29 15:10:00,32.01,32.05,32.0,32.05,109200.0,29.2695,29.3061,29.2603,29.3061,109200.0
2013-10-29 15:20:00,32.05,32.05,32.01,32.01,111700.0,29.3061,29.3061,29.2695,29.2695,111700.0
2013-10-29 15:30:00,32.01,32.03,32.0,32.0,177700.0,29.2695,29.2878,29.2603,29.2603,177700.0
2013-10-29 15:40:00,32.01,32.02,32.0,32.0,146500.0,29.2695,29.2786,29.2603,29.2603,146500.0
2013-10-29 15:50:00,32.0,32.04,32.0,32.04,232800.0,29.2603,29.2969,29.2603,29.2969,232800.0
2013-10-30 09:30:00,32.09,32.45,32.09,32.41,76100.0,29.4021,29.732,29.4021,29.6953,76100.0
2013-10-30 09:40:00,32.4,32.45,32.18,32.18,74200.0,29.6862,29.732,29.4846,29.4846,74200.0
2013-10-30 09:50:00,32.18,32.21,32.11,32.15,49200.0,29.4846,29.5121,29.4205,29.4571,49200.0
2013-10-30 10:00:00,32.14,32.15,32.03,32.04,60700.0,29.4479,29.4571,29.3472,29.3563,60700.0
2013-10-30 10:10:00,32.04,32.04,31.95,32.0,86100.0,29.3563,29.3563,29.2739,29.3197,86100.0
2013-10-30 10:20:00,32.0,32.06,31.99,32.05,63800.0,29.3197,29.3746,29.3105,29.3655,63800.0
2013-10-30 10:30:00,32.05,32.14,32.05,32.08,25900.0,29.3655,29.4479,29.3655,29.393,25900.0
2013-10-30 10:40:00,32.09,32.2,32.08,32.2,19600.0,29.4021,29.5029,29.393,29.5029,19600.0
2013-10-30 10:50:00,32.2,32.26,32.2,32.26,76200.0,29.5029,29.5579,29.5029,29.5579,76200.0
2013-10-30 11:00:00,32.26,32.28,32.23,32.27,31000.0,29.5579,29.5762,29.5304,29.5671,31000.0
2013-10-30 11:10:00,32.27,32.33,32.27,32.29,59000.0,29.5671,29.622,29.5671,29.5854,59000.0
2013-10-30 11:20:00,32.29,32.39,32.29,32.35,225200.0,29.5854,29.677,29.5854,29.6404,225200.0
2013-10-30 11:30:00,32.34,32.4,32.33,32.36,84200.0,29.6312,29.6862,29.622,29.6495,84200.0
2013-10-30 11:40:00,32.36,32.36,32.27,32.34,140700.0,29.6495,29.6495,29.5671,29.6312,140700.0
2013-10-30 11:50:00,32.34,32.47,32.33,32.42,165600.0,29.6312,29.7503,29.622,29.7045,165600.0
2013-10-30 12:00:00,32.41,32.61,32.41,32.5,67300.0,29.6953,29.8786,29.6953,29.7778,67300.0
2013-10-30 12:10:00,32.5,32.53,32.46,32.48,75200.0,29.7778,29.8053,29.7411,29.7595,75200.0
2013-10-30 12:20:00,32.48,32.48,32.37,32.43,65700.0,29.7595,29.7595,29.6587,29.7137,65700.0
2013-10-30 12:30:00,32.43,32.47,32.39,32.41,37200.0,29.7137,29.7503,29.677,29.6953,37200.0
2013-10-30 12:40:00,32.4,32.44,32.39,32.39,47300.0,29.6862,29.7228,29.677,29.677,47300.0
2013-10-30 12:50:00,32.39,32.45,32.38,32.45,38100.0,29.677,29.732,29.6678,29.732,38100.0
2013-10-30 13:00:00,32.45,32.48,32.45,32.45,27200.0,29.732,29.7595,29.732,29.732,27200.0
2013-10-30 13:10:00,32.46,32.48,32.44,32.48,15000.0,29.7411,29.7595,29.7228,29.7595,15000.0
2013-10-30 13:20:00,32.48,32.48,32.39,32.4,26100.0,29.7595,29.7595,29.677,29.6862,26100.0
2013-10-30 13:30:00,32.39,32.4,32.38,32.4,113900.0,29.677,29.6862,29.6678,29.6862,113900.0
2013-10-30 13:40:00,32.4,32.4,32.31,32.32,21500.0,29.6862,29.6862,29.6037,29.6129,21500.0
2013-10-30 13:50:00,32.33,32.37,32.25,32.28,68400.0,29.622,29.6587,29.5487,29.5762,68400.0
2013-10-30 14:00:00,32.29,32.4,32.2,32.29,117400.0,29.5854,29.6862,29.5029,29.5854,117400.0
2013-10-30 14:10:00,32.3,32.39,32.18,32.2,168400.0,29.5945,29.677,29.4846,29.5029,168400.0
2013-10-30 14:20:00,32.2,32.22,32.13,32.19,107700.0,29.5029,29.5212,29.4388,29.4938,107700.0
2013-10-30 14:30:00,32.2,32.26,32.19,32.21,93600.0,29.5029,29.5579,29.4938,29.5121,93600.0
2013-10-30 14:40:00,32.22,32.24,32.12,32.13,246800.0,29.5212,29.5396,29.4296,29.4388,246800.0
2013-10-30 14:50:00,32.13,32.24,32.12,32.15,91700.0,29.4388,29.5396,29.4296,29.4571,91700.0
2013-10-30 15:00:00,32.15,32.22,32.1,32.2,66800.0,29.4571,29.5212,29.4113,29.5029,66800.0
2013-10-30 15:10:00,32.2,32.24,32.13,32.18,147400.0,29.5029,29.5396,29.4388,29.4846,147400.0
2013-10-30 15:20:00,32.18,32.23,32.18,32.2,611100.0,29.4846,29.5304,29.4846,29.5029,611100.0
2013-10-30 15:30:00,32.2,32.2,32.09,32.12,356600.0,29.5029,29.5029,29.4021,29.4296,356600.0
2013-10-30 15:40:00,32.11,32.16,32.07,32.09,178700.0,29.4205,29.4663,29.3838,29.4021,178700.0
2013-10-30 15:50:00,32.09,32.12,32.04,32.05,218100.0,29.4021,29.4296,29.3563,29.3655,218100.0
2013-10-31 09:30:00,32.0,32.28,32.0,32.01,52700.0,29.3197,29.5762,29.3197,29.3288,52700.0
2013-10-31 09:40:00,32.03,32.14,32.02,32.05,81100.0,29.3472,29.4479,29.338,29.3655,81100.0
2013-10-31 09:50:00,32.07,32.08,31.84,31.84,72300.0,29.3838,29.393,29.1731,29.1731,72300.0
2013-10-31 10:00:00,31.84,31.84,31.72,31.79,36700.0,29.1731,29.1731,29.0631,29.1273,36700.0
2013-10-31 10:10:00,31.8,31.93,31.79,31.91,78000.0,29.1364,29.2555,29.1273,29.2372,78000.0
2013-10-31 10:20:00,31.91,32.0,31.9,31.96,110600.0,29.2372,29.3197,29.228,29.283,110600.0
2013-10-31 10:30:00,31.96,31.96,31.8,31.83,161600.0,29.283,29.283,29.1364,29.1639,161600.0
2013-10-31 10:40:00,31.83,31.86,31.77,31.78,42600.0,29.1639,29.1914,29.1089,29.1181,42600.0
2013-10-31 10:50:00,31.77,31.81,31.71,31.71,39700.0,29.1089,29.1456,29.054,29.054,39700.0
2013-10-31 11:00:00,31.71,31.74,31.69,31.7,30600.0,29.054,29.0814,29.0356,29.0448,30600.0
2013-10-31 11:10:00,31.7,31.72,31.68,31.7,110900.0,29.0448,29.0631,29.0265,29.0448,110900.0
2013-10-31 11:20:00,31.7,31.78,31.69,31.77,186100.0,29.0448,29.1181,29.0356,29.1089,186100.0
2013-10-31 11:30:00,31.77,31.82,31.76,31.8,307500.0,29.1089,29.1547,29.0998,29.1364,307500.0
2013-10-31 11:40:00,31.8,31.93,31.8,31.91,91200.0,29.1364,29.2555,29.1364,29.2372,91200.0
2013-10-31 11:50:00,31.9,31.92,31.9,31.92,46900.0,29.228,29.2464,29.228,29.2464,46900.0
2013-10-31 12:00:00,31.92,31.93,31.89,31.91,49000.0,29.2464,29.2555,29.2189,29.2372,49000.0
2013-10-31 12:10:00,31.9,31.92,31.88,31.89,253600.0,29.228,29.2464,29.2097,29.2189,253600.0
2013-10-31 12:20:00,31.9,31.9,31.88,31.88,30000.0,29.228,29.228,29.2097,29.2097,30000.0
2013-10-31 12:30:00,31.88,31.89,31.82,31.84,69700.0,29.2097,29.2189,29.1547,29.1731,69700.0
2013-10-31 12:40:00,31.83,31.85,31.83,31.85,40700.0,29.1639,29.1822,29.1639,29.1822,40700.0
2013-10-31 12:50:00,31.85,31.89,31.84,31.88,73400.0,29.1822,29.2189,29.1731,29.2097,73400.0
2013-10-31 13:00:00,31.88,31.88,31.83,31.84,24800.0,29.2097,29.2097,29.1639,29.1731,24800.0
2013-10-31 13:10:00,31.83,31.85,31.8,31.85,21500.0,29.1639,29.1822,29.1364,29.1822,21500.0
2013-10-31 13:20:00,31.85,31.85,31.81,31.83,50500.0,29.1822,29.1822,29.1456,29.1639,50500.0
2013-10-31 13:30:00,31.83,31.85,31.81,31.84,40000.0,29.1639,29.1822,29.1456,29.1731,40000.0
2013-10-31 13:40:00,31.83,31.84,31.8,31.8,28400.0,29.1639,29.1731,29.1364,29.1364,28400.0
2013-10-31 13:50:00,31.81,31.81,31.75,31.76,21800.0,29.1456,29.1456,29.0906,29.0998,21800.0
2013-10-31 14:00:00,31.75,31.76,31.71,31.71,40900.0,29.0906,29.0998,29.054,29.054,40900.0
2013-10-31 14:10:00,31.71,31.84,31.71,31.84,47600.0,29.054,29.1731,29.054,29.1731,47600.0
2013-10-31 14:20:00,31.85,31.87,31.84,31.87,35300.0,29.1822,29.2006,29.1731,29.2006,35300.0
2013-10-31 14:30:00,31.87,31.92,31.86,31.91,73400.0,29.2006,29.2464,29.1914,29.2372,73400.0
2013-10-31 14:40:00,31.91,31.92,31.9,31.9,55200.0,29.2372,29.2464,29.228,29.228,55200.0
2013-10-31 14:50:00,31.9,31.92,31.88,31.89,76100.0,29.228,29.2464,29.2097,29.2189,76100.0
2013-10-31 15:00:00,31.89,31.9,31.8,31.82,196500.0,29.2189,29.228,29.1364,29.1547,196500.0
2013-10-31 15:10:00,31.83,31.84,31.82,31.83,79900.0,29.1639,29.1731,29.1547,29.1639,79900.0
2013-10-31 15:20:00,31.83,31.84,31.79,31.79,113100.0,29.1639,29.1731,29.1273,29.1273,113100.0
2013-10-31 15:30:00,31.79,31.8,31.69,31.73,277200.0,29.1273,29.1364,29.0356,29.0723,277200.0
2013-10-31 15:40:00,31.74,31.74,31.69,31.73,173600.0,29.0814,29.0814,29.0356,29.0723,173600.0
2013-10-31 15:50:00,31.74,31.78,31.66,31.66,470100.0,29.0814,29.1181,29.0081,29.0081,470100.0
2013-11-01 09:30:00,31.77,31.79,31.64,31.69,73400.0,29.1089,29.1273,28.9898,29.0356,73400.0
2013-11-01 09:40:00,31.69,31.71,31.63,31.65,59200.0,29.0356,29.054,28.9807,28.999,59200.0
2013-11-01 09:50:00,31.65,31.66,31.55,31.55,53300.0,28.999,29.0081,28.9074,28.9074,53300.0
2013-11-01 10:00:00,31.55,31.71,31.51,31.69,91900.0,28.9074,29.054,28.8707,29.0356,91900.0
2013-11-01 10:10:00,31.68,31.68,31.52,31.54,64200.0,29.0265,29.0265,28.8799,28.8982,64200.0
2013-11-01 10:20:00,31.53,31.55,31.44,31.45,55100.0,28.889,28.9074,28.8066,28.8157,55100.0
2013-11-01 10:30:00,31.45,31.5,31.38,31.46,1095000.0,28.8157,28.8615,28.7516,28.8249,1095000.0
2013-11-01 10:40:00,31.46,31.53,31.46,31.51,85500.0,28.8249,28.889,28.8249,28.8707,85500.0
2013-11-01 10:50:00,31.51,31.54,31.44,31.45,319400.0,28.8707,28.8982,28.8066,28.8157,319400.0
2013-11-01 11:00:00,31.45,31.49,31.39,31.46,143400.0,28.8157,28.8524,28.7608,28.8249,143400.0
2013-11-01 11:10:00,31.45,31.5,31.44,31.5,57600.0,28.8157,28.8615,28.8066,28.8615,57600.0
2013-11-01 11:20:00,31.5,31.58,31.46,31.58,174400.0,28.8615,28.9348,28.8249,28.9348,174400.0
2013-11-01 11:30:00,31.58,31.68,31.57,31.63,80900.0,28.9348,29.0265,28.9257,28.9807,80900.0
2013-11-01 11:40:00,31.63,31.63,31.5,31.51,95200.0,28.9807,28.9807,28.8615,28.8707,95200.0
2013-11-01 11:50:00,31.51,31.51,31.38,31.38,86200.0,28.8707,28.8707,28.7516,28.7516,86200.0
2013-11-01 12:00:00,31.38,31.52,31.38,31.5,50000.0,28.7516,28.8799,28.7516,28.8615,50000.0
2013-11-01 12:10:00,31.5,31.52,31.44,31.44,171700.0,28.8615,28.8799,28.8066,28.8066,171700.0
2013-11-01 12:20:00,31.45,31.51,31.45,31.46,41100.0,28.8157,28.8707,28.8157,28.8249,41100.0
2013-11-01 12:30:00,31.45,31.6,31.45,31.59,645700.0,28.8157,28.9532,28.8157,28.944,645700.0
2013-11-01 12:40:00,31.59,31.67,31.59,31.66,28900.0,28.944,29.0173,28.944,29.0081,28900.0
2013-11-01 12:50:00,31.65,31.66,31.56,31.56,20500.0,28.999,29.0081,28.9165,28.9165,20500.0
2013-11-01 13:00:00,31.55,31.6,31.54,31.55,20800.0,28.9074,28.9532,28.8982,28.9074,20800.0
2013-11-01 13:10:00,31.55,31.56,31.49,31.52,26900.0,28.9074,28.9165,28.8524,28.8799,26900.0
2013-11-01 13:20:00,31.51,31.61,31.51,31.6,56800.0,28.8707,28.9623,28.8707,28.9532,56800.0
2013-11-01 13:30:00,31.59,31.7,31.58,31.7,57700.0,28.944,29.0448,28.9348,29.0448,57700.0
2013-11-01 13:40:00,31.7,31.87,31.69,31.83,123500.0,29.0448,29.2006,29.0356,29.1639,123500.0
2013-11-01 13:50:00,31.82,31.88,31.74,31.83,354300.0,29.1547,29.2097,29.0814,29.1639,354300.0
2013-11-01 14:00:00,31.83,31.9,31.81,31.89,302200.0,29.1639,29.228,29.1456,29.2189,302200.0
2013-11-01 14:10:00,31.88,31.9,31.86,31.89,71100.0,29.2097,29.228,29.1914,29.2189,71100.0
2013-11-01 14:20:00,31.88,31.9,31.88,31.9,45700.0,29.2097,29.228,29.2097,29.228,45700.0
2013-11-01 14:30:00,31.89,31.89,31.82,31.85,61500.0,29.2189,29.2189,29.1547,29.1822,61500.0
2013-11-01 14:40:00,31.85,31.85,31.81,31.83,51600.0,29.1822,29.1822,29.1456,29.1639,51600.0
2013-11-01 14:50:00,31.82,31.85,31.76,31.76,70200.0,29.1547,29.1822,29.0998,29.0998,70200.0
2013-11-01 15:00:00,31.76,31.78,31.76,31.76,35000.0,29.0998,29.1181,29.0998,29.0998,35000.0
2013-11-01 15:10:00,31.77,31.82,31.77,31.79,117100.0,29.1089,29.1547,29.1089,29.1273,117100.0
2013-11-01 15:20:00,31.79,31.87,31.79,31.85,77000.0,29.1273,29.2006,29.1273,29.1822,77000.0
2013-11-01 15:30:00,31.84,31.91,31.83,31.88,151400.0,29.1731,29.2372,29.1639,29.2097,151400.0
2013-11-01 15:40:00,31.89,31.93,31.88,31.91,172500.0,29.2189,29.2555,29.2097,29.2372,172500.0
2013-11-01 15:50:00,31.91,31.93,31.83,31.86,252800.0,29.2372,29.2555,29.1639,29.1914,252800.0
2013-11-04 09:30:00,31.84,31.98,31.66,31.81,100100.0,29.1731,29.3013,29.0081,29.1456,100100.0
2013-11-04 09:40:00,31.81,31.86,31.71,31.8,162300.0,29.1456,29.1914,29.054,29.1364,162300.0
2013-11-04 09:50:00,31.79,31.81,31.62,31.67,188900.0,29.1273,29.1456,28.9715,29.0173,188900.0
2013-11-04 10:00:00,31.67,31.71,31.53,31.68,217200.0,29.0173,29.054,28.889,29.0265,217200.0
2013-11-04 10:10:00,31.7,31.83,31.68,31.76,102700.0,29.0448,29.1639,29.0265,29.0998,102700.0
2013-11-04 10:20:00,31.79,31.83,31.74,31.8,116900.0,29.1273,29.1639,29.0814,29.1364,116900.0
2013-11-04 10:30:00,31.81,31.82,31.73,31.76,87800.0,29.1456,29.1547,29.0723,29.0998,87800.0
2013-11-04 10:40:00,31.76,31.86,31.75,31.86,49100.0,29.0998,29.1914,29.0906,29.1914,49100.0
2013-11-04 10:50:00,31.87,31.9,31.84,31.84,84600.0,29.2006,29.228,29.1731,29.1731,84600.0
2013-11-04 11:00:00,31.84,31.93,31.83,31.86,92400.0,29.1731,29.2555,29.1639,29.1914,92400.0
2013-11-04 11:10:00,31.86,31.86,31.78,31.82,61900.0,29.1914,29.1914,29.1181,29.1547,61900.0
2013-11-04 11:20:00,31.82,31.82,31.75,31.76,81800.0,29.1547,29.1547,29.0906,29.0998,81800.0
2013-11-04 11:30:00,31.75,31.76,31.73,31.76,40200.0,29.0906,29.0998,29.0723,29.0998,40200.0
2013-11-04 11:40:00,31.76,31.81,31.7,31.74,98900.0,29.0998,29.1456,29.0448,29.0814,98900.0
2013-11-04 11:50:00,31.74,31.85,31.74,31.81,67400.0,29.0814,29.1822,29.0814,29.1456,67400.0
2013-11-04 12:00:00,31.82,31.83,31.78,31.79,48400.0,29.1547,29.1639,29.1181,29.1273,48400.0
2013-11-04 12:10:00,31.8,31.81,31.76,31.8,32700.0,29.1364,29.1456,29.0998,29.1364,32700.0
2013-11-04 12:20:00,31.8,31.81,31.76,31.8,62000.0,29.1364,29.1456,29.0998,29.1364,62000.0
2013-11-04 12:30:00,31.81,31.87,31.8,31.84,41600.0,29.1456,29.2006,29.1364,29.1731,41600.0
2013-11-04 12:40:00,31.84,31.85,31.78,31.78,32300.0,29.1731,29.1822,29.1181,29.1181,32300.0
2013-11-04 12:50:00,31.79,31.79,31.74,31.76,19600.0,29.1273,29.1273,29.0814,29.0998,19600.0
2013-11-04 13:00:00,31.76,31.79,31.74,31.74,23200.0,29.0998,29.1273,29.0814,29.0814,23200.0
2013-11-04 13:10:00,31.75,31.75,31.63,31.64,243500.0,29.0906,29.0906,28.9807,28.9898,243500.0
2013-11-04 13:20:00,31.64,31.66,31.61,31.64,56200.0,28.9898,29.0081,28.9623,28.9898,56200.0
2013-11-04 13:30:00,31.64,31.66,31.62,31.63,111000.0,28.9898,29.0081,28.9715,28.9807,111000.0
2013-11-04 13:40:00,31.63,31.63,31.56,31.57,52500.0,28.9807,28.9807,28.9165,28.9257,52500.0
2013-11-04 13:50:00,31.56,31.59,31.54,31.59,27900.0,28.9165,28.944,28.8982,28.944,27900.0
2013-11-04 14:00:00,31.59,31.62,31.52,31.58,117200.0,28.944,28.9715,28.8799,28.9348,117200.0
2013-11-04 14:10:00,31.57,31.6,31.52,31.56,98900.0,28.9257,28.9532,28.8799,28.9165,98900.0
2013-11-04 14:20:00,31.57,31.7,31.56,31.66,38600.0,28.9257,29.0448,28.9165,29.0081,38600.0
2013-11-04 14:30:00,31.66,31.82,31.65,31.79,190800.0,29.0081,29.1547,28.999,29.1273,190800.0
2013-11-04 14:40:00,31.79,31.86,31.76,31.86,73500.0,29.1273,29.1914,29.0998,29.1914,73500.0
2013-11-04 14:50:00,31.86,31.92,31.85,31.92,121900.0,29.1914,29.2464,29.1822,29.2464,121900.0
2013-11-04 15:00:00,31.91,31.92,31.86,31.87,74500.0,29.2372,29.2464,29.1914,29.2006,74500.0
2013-11-04 15:10:00,31.87,31.92,31.86,31.91,94100.0,29.2006,29.2464,29.1914,29.2372,94100.0
2013-11-04 15:20:00,31.91,31.94,31.86,31.89,107600.0,29.2372,29.2647,29.1914,29.2189,107600.0
2013-11-04 15:30:00,31.89,31.89,31.85,31.85,67500.0,29.2189,29.2189,29.1822,29.1822,67500.0
2013-11-04 15:40:00,31.85,31.87,31.83,31.85,123600.0,29.1822,29.2006,29.1639,29.1822,123600.0
2013-11-04 15:50:00,31.85,31.95,31.84,31.94,234300.0,29.1822,29.2739,29.1731,29.2647,234300.0
2013-11-05 09:30:00,31.9,31.93,31.45,31.73,176100.0,29.228,29.2555,28.8157,29.0723,176100.0
2013-11-05 09:40:00,31.71,31.75,31.26,31.49,331200.0,29.054,29.0906,28.6417,28.8524,331200.0
2013-11-05 09:50:00,31.5,31.77,31.45,31.55,345500.0,28.8615,29.1089,28.8157,28.9074,345500.0
2013-11-05 10:00:00,31.58,31.68,31.43,31.65,365900.0,28.9348,29.0265,28.7974,28.999,365900.0
2013-11-05 10:10:00,31.66,31.75,31.61,31.7,78400.0,29.0081,29.0906,28.9623,29.0448,78400.0
2013-11-05 10:20:00,31.7,31.9,31.7,31.82,238000.0,29.0448,29.228,29.0448,29.1547,238000.0
2013-11-05 10:30:00,31.84,31.96,31.7,31.7,143900.0,29.1731,29.283,29.0448,29.0448,143900.0
2013-11-05 10:40:00,31.7,31.78,31.7,31.75,119800.0,29.0448,29.1181,29.0448,29.0906,119800.0
2013-11-05 10:50:00,31.76,31.93,31.76,31.91,64000.0,29.0998,29.2555,29.0998,29.2372,64000.0
2013-11-05 11:00:00,31.9,31.96,31.8,31.85,119800.0,29.228,29.283,29.1364,29.1822,119800.0
2013-11-05 11:10:00,31.86,31.89,31.69,31.75,194600.0,29.1914,29.2189,29.0356,29.0906,194600.0
2013-11-05 11:20:00,31.74,31.75,31.64,31.65,117800.0,29.0814,29.0906,28.9898,28.999,117800.0
2013-11-05 11:30:00,31.65,31.72,31.55,31.56,107400.0,28.999,29.0631,28.9074,28.9165,107400.0
2013-11-05 11:40:00,31.58,31.61,31.5,31.51,69900.0,28.9348,28.9623,28.8615,28.8707,69900.0
2013-11-05 11:50:00,31.53,31.54,31.4,31.41,116400.0,28.889,28.8982,28.7699,28.7791,116400.0
2013-11-05 12:00:00,31.41,31.42,31.36,31.41,62900.0,28.7791,28.7883,28.7333,28.7791,62900.0
2013-11-05 12:10:00,31.4,31.54,31.37,31.54,65100.0,28.7699,28.8982,28.7424,28.8982,65100.0
2013-11-05 12:20:00,31.54,31.61,31.5,31.59,183200.0,28.8982,28.9623,28.8615,28.944,183200.0
2013-11-05 12:30:00,31.6,31.64,31.59,31.61,47300.0,28.9532,28.9898,28.944,28.9623,47300.0
2013-11-05 12:40:00,31.6,31.65,31.59,31.62,58400.0,28.9532,28.999,28.944,28.9715,58400.0
2013-11-05 12:50:00,31.6,31.66,31.59,31.65,37900.0,28.9532,29.0081,28.944,28.999,37900.0
2013-11-05 13:00:00,31.66,31.74,31.65,31.7,31900.0,29.0081,29.0814,28.999,29.0448,31900.0
2013-11-05 13:10:00,31.71,31.73,31.56,31.73,374600.0,29.054,29.0723,28.9165,29.0723,374600.0
2013-11-05 13:20:00,31.74,31.74,31.58,31.59,254000.0,29.0814,29.0814,28.9348,28.944,254000.0
2013-11-05 13:30:00,31.59,31.61,31.55,31.59,79100.0,28.944,28.9623,28.9074,28.944,79100.0
2013-11-05 13:40:00,31.59,31.64,31.57,31.6,53800.0,28.944,28.9898,28.9257,28.9532,53800.0
2013-11-05 13:50:00,31.6,31.66,31.59,31.59,43300.0,28.9532,29.0081,28.944,28.944,43300.0
2013-11-05 14:00:00,31.58,31.64,31.58,31.6,99000.0,28.9348,28.9898,28.9348,28.9532,99000.0
2013-11-05 14:10:00,31.59,31.67,31.58,31.62,132100.0,28.944,29.0173,28.9348,28.9715,132100.0
2013-11-05 14:20:00,31.63,31.74,31.62,31.71,39100.0,28.9807,29.0814,28.9715,29.054,39100.0
2013-11-05 14:30:00,31.7,31.74,31.62,31.62,145700.0,29.0448,29.0814,28.9715,28.9715,145700.0
2013-11-05 14:40:00,31.63,31.65,31.59,31.6,59800.0,28.9807,28.999,28.944,28.9532,59800.0
2013-11-05 14:50:00,31.59,31.63,31.59,31.61,58900.0,28.944,28.9807,28.944,28.9623,58900.0
2013-11-05 15:00:00,31.62,31.62,31.59,31.62,63400.0,28.9715,28.9715,28.944,28.9715,63400.0
2013-11-05 15:10:00,31.62,31.63,31.59,31.6,93500.0,28.9715,28.9807,28.944,28.9532,93500.0
2013-11-05 15:20:00,31.6,31.6,31.53,31.58,178900.0,28.9532,28.9532,28.889,28.9348,178900.0
2013-11-05 15:30:00,31.58,31.66,31.56,31.66,357900.0,28.9348,29.0081,28.9165,29.0081,357900.0
2013-11-05 15:40:00,31.66,31.66,31.55,31.62,181100.0,29.0081,29.0081,28.9074,28.9715,181100.0
2013-11-05 15:50:00,31.62,31.78,31.61,31.7,772000.0,28.9715,29.1181,28.9623,29.0448,772000.0
2013-11-06 09:30:00,32.08,32.18,31.75,31.77,128100.0,29.393,29.4846,29.0906,29.1089,128100.0
2013-11-06 09:40:00,31.78,31.8,31.73,31.79,126800.0,29.1181,29.1364,29.0723,29.1273,126800.0
2013-11-06 09:50:00,31.78,31.8,31.68,31.7,258000.0,29.1181,29.1364,29.0265,29.0448,258000.0
2013-11-06 10:00:00,31.71,31.79,31.51,31.53,140700.0,29.054,29.1273,28.8707,28.889,140700.0
2013-11-06 10:10:00,31.53,31.66,31.45,31.46,171900.0,28.889,29.0081,28.8157,28.8249,171900.0
2013-11-06 10:20:00,31.46,31.55,31.44,31.46,157200.0,28.8249,28.9074,28.8066,28.8249,157200.0
2013-11-06 10:30:00,31.45,31.45,31.36,31.4,118800.0,28.8157,28.8157,28.7333,28.7699,118800.0
2013-11-06 10:40:00,31.4,31.42,31.35,31.4,184000.0,28.7699,28.7883,28.7241,28.7699,184000.0
2013-11-06 10:50:00,31.4,31.55,31.28,31.29,296700.0,28.7699,28.9074,28.66,28.6691,296700.0
2013-11-06 11:00:00,31.29,31.41,31.26,31.31,183000.0,28.6691,28.7791,28.6417,28.6875,183000.0
2013-11-06 11:10:00,31.3,31.32,31.26,31.26,108600.0,28.6783,28.6966,28.6417,28.6417,108600.0
2013-11-06 11:20:00,31.27,31.37,31.26,31.35,137700.0,28.6508,28.7424,28.6417,28.7241,137700.0
2013-11-06 11:30:00,31.35,31.37,31.28,31.28,94200.0,28.7241,28.7424,28.66,28.66,94200.0
2013-11-06 11:40:00,31.28,31.34,31.25,31.31,158400.0,28.66,28.715,28.6325,28.6875,158400.0
2013-11-06 11:50:00,31.32,31.36,31.26,31.34,224200.0,28.6966,28.7333,28.6417,28.715,224200.0
2013-11-06 12:00:00,31.34,31.43,31.34,31.39,166700.0,28.715,28.7974,28.715,28.7608,166700.0
2013-11-06 12:10:00,31.39,31.4,31.25,31.26,57100.0,28.7608,28.7699,28.6325,28.6417,57100.0
2013-11-06 12:20:00,31.26,31.29,31.25,31.27,55200.0,28.6417,28.6691,28.6325,28.6508,55200.0
2013-11-06 12:30:00,31.26,31.38,31.26,31.36,102600.0,28.6417,28.7516,28.6417,28.7333,102600.0
2013-11-06 12:40:00,31.36,31.52,31.36,31.49,129500.0,28.7333,28.8799,28.7333,28.8524,129500.0
2013-11-06 12:50:00,31.5,31.5,31.28,31.28,117800.0,28.8615,28.8615,28.66,28.66,117800.0
2013-11-06 13:00:00,31.28,31.32,31.25,31.3,67800.0,28.66,28.6966,28.6325,28.6783,67800.0
2013-11-06 13:10:00,31.31,31.31,31.25,31.25,36500.0,28.6875,28.6875,28.6325,28.6325,36500.0
2013-11-06 13:20:00,31.26,31.26,31.15,31.15,110100.0,28.6417,28.6417,28.5409,28.5409,110100.0
2013-11-06 13:30:00,31.16,31.21,31.1,31.18,121800.0,28.55,28.5958,28.4951,28.5684,121800.0
2013-11-06 13:40:00,31.18,31.18,31.13,31.14,85100.0,28.5684,28.5684,28.5225,28.5317,85100.0
2013-11-06 13:50:00,31.14,31.14,31.06,31.13,151900.0,28.5317,28.5317,28.4584,28.5225,151900.0
2013-11-06 14:00:00,31.13,31.18,31.12,31.16,99400.0,28.5225,28.5684,28.5134,28.55,99400.0
2013-11-06 14:10:00,31.17,31.21,31.15,31.21,95600.0,28.5592,28.5958,28.5409,28.5958,95600.0
2013-11-06 14:20:00,31.21,31.22,31.14,31.14,115100.0,28.5958,28.605,28.5317,28.5317,115100.0
2013-11-06 14:30:00,31.14,31.15,31.0,31.02,146100.0,28.5317,28.5409,28.4034,28.4218,146100.0
2013-11-06 14:40:00,31.02,31.06,30.89,31.04,291200.0,28.4218,28.4584,28.3026,28.4401,291200.0
2013-11-06 14:50:00,31.05,31.27,31.04,31.21,177800.0,28.4492,28.6508,28.4401,28.5958,177800.0
2013-11-06 15:00:00,31.21,31.38,31.19,31.31,213400.0,28.5958,28.7516,28.5775,28.6875,213400.0
2013-11-06 15:10:00,31.31,31.34,31.27,31.32,434100.0,28.6875,28.715,28.6508,28.6966,434100.0
2013-11-06 15:20:00,31.32,31.35,31.31,31.34,183100.0,28.6966,28.7241,28.6875,28.715,183100.0
2013-11-06 15:30:00,31.35,31.35,31.33,31.34,205100.0,28.7241,28.7241,28.7058,28.715,205100.0
2013-11-06 15:40:00,31.34,31.34,31.26,31.31,404500.0,28.715,28.715,28.6417,28.6875,404500.0
2013-11-06 15:50:00,31.31,31.32,31.23,31.27,534700.0,28.6875,28.6966,28.6142,28.6508,534700.0
2013-11-07 09:30:00,31.38,31.49,31.36,31.47,59700.0,28.7516,28.8524,28.7333,28.8341,59700.0
2013-11-07 09:40:00,31.48,31.53,31.44,31.48,70300.0,28.8432,28.889,28.8066,28.8432,70300.0
2013-11-07 09:50:00,31.46,31.48,31.38,31.46,73700.0,28.8249,28.8432,28.7516,28.8249,73700.0
2013-11-07 10:00:00,31.47,31.49,31.21,31.25,142100.0,28.8341,28.8524,28.5958,28.6325,142100.0
2013-11-07 10:10:00,31.24,31.26,31.12,31.13,101900.0,28.6233,28.6417,28.5134,28.5225,101900.0
2013-11-07 10:20:00,31.14,31.16,31.04,31.1,85700.0,28.5317,28.55,28.4401,28.4951,85700.0
2013-11-07 10:30:00,31.11,31.11,31.06,31.1,43000.0,28.5042,28.5042,28.4584,28.4951,43000.0
2013-11-07 10:40:00,31.1,31.11,31.06,31.08,73200.0,28.4951,28.5042,28.4584,28.4767,73200.0
2013-11-07 10:50:00,31.09,31.11,31.01,31.01,130500.0,28.4859,28.5042,28.4126,28.4126,130500.0
2013-11-07 11:00:00,31.02,31.08,31.0,31.02,190500.0,28.4218,28.4767,28.4034,28.4218,190500.0
2013-11-07 11:10:00,31.02,31.1,31.0,31.05,211500.0,28.4218,28.4951,28.4034,28.4492,211500.0
2013-11-07 11:20:00,31.05,31.06,30.91,30.94,116900.0,28.4492,28.4584,28.321,28.3485,116900.0
2013-11-07 11:30:00,30.95,31.04,30.94,31.02,127000.0,28.3576,28.4401,28.3485,28.4218,127000.0
2013-11-07 11:40:00,31.02,31.05,31.02,31.03,56900.0,28.4218,28.4492,28.4218,28.4309,56900.0
2013-11-07 11:50:00,31.02,31.12,31.02,31.1,130600.0,28.4218,28.5134,28.4218,28.4951,130600.0
2013-11-07 12:00:00,31.1,31.1,31.0,31.02,85800.0,28.4951,28.4951,28.4034,28.4218,85800.0
2013-11-07 12:10:00,31.02,31.05,31.01,31.02,32300.0,28.4218,28.4492,28.4126,28.4218,32300.0
2013-11-07 12:20:00,31.02,31.02,30.98,30.99,54400.0,28.4218,28.4218,28.3851,28.3943,54400.0
2013-11-07 12:30:00,30.98,30.99,30.94,30.94,58300.0,28.3851,28.3943,28.3485,28.3485,58300.0
2013-11-07 12:40:00,30.94,30.95,30.9,30.93,65200.0,28.3485,28.3576,28.3118,28.3393,65200.0
2013-11-07 12:50:00,30.92,30.94,30.91,30.91,71800.0,28.3301,28.3485,28.321,28.321,71800.0
2013-11-07 13:00:00,30.91,30.92,30.89,30.9,47800.0,28.321,28.3301,28.3026,28.3118,47800.0
2013-11-07 13:10:00,30.9,30.91,30.9,30.9,40900.0,28.3118,28.321,28.3118,28.3118,40900.0
2013-11-07 13:20:00,30.91,30.95,30.86,30.95,186900.0,28.321,28.3576,28.2752,28.3576,186900.0
2013-11-07 13:30:00,30.95,31.0,30.94,31.0,106600.0,28.3576,28.4034,28.3485,28.4034,106600.0
2013-11-07 13:40:00,31.0,31.0,30.97,30.98,58300.0,28.4034,28.4034,28.3759,28.3851,58300.0
2013-11-07 13:50:00,30.97,31.05,30.95,31.01,175200.0,28.3759,28.4492,28.3576,28.4126,175200.0
2013-11-07 14:00:00,31.01,31.02,30.95,31.0,99700.0,28.4126,28.4218,28.3576,28.4034,99700.0
2013-11-07 14:10:00,31.0,31.01,30.99,31.0,86800.0,28.4034,28.4126,28.3943,28.4034,86800.0
2013-11-07 14:20:00,31.0,31.16,31.0,31.12,326900.0,28.4034,28.55,28.4034,28.5134,326900.0
2013-11-07 14:30:00,31.11,31.11,31.01,31.02,102400.0,28.5042,28.5042,28.4126,28.4218,102400.0
2013-11-07 14:40:00,31.03,31.03,30.99,31.0,67100.0,28.4309,28.4309,28.3943,28.4034,67100.0
2013-11-07 14:50:00,30.99,31.07,30.95,31.07,95300.0,28.3943,28.4676,28.3576,28.4676,95300.0
2013-11-07 15:00:00,31.07,31.08,31.03,31.05,162200.0,28.4676,28.4767,28.4309,28.4492,162200.0
2013-11-07 15:10:00,31.05,31.11,31.04,31.1,179100.0,28.4492,28.5042,28.4401,28.4951,179100.0
2013-11-07 15:20:00,31.11,31.17,31.09,31.1,198300.0,28.5042,28.5592,28.4859,28.4951,198300.0
2013-11-07 15:30:00,31.1,31.13,31.04,31.09,227700.0,28.4951,28.5225,28.4401,28.4859,227700.0
2013-11-07 15:40:00,31.09,31.1,31.01,31.03,274700.0,28.4859,28.4951,28.4126,28.4309,274700.0
2013-11-07 15:50:00,31.03,31.08,31.03,31.05,471400.0,28.4309,28.4767,28.4309,28.4492,471400.0
2013-11-08 09:30:00,31.17,31.3,31.07,31.25,57000.0,28.5592,28.6783,28.4676,28.6325,57000.0
2013-11-08 09:40:00,31.27,31.46,31.2,31.29,163500.0,28.6508,28.8249,28.5867,28.6691,163500.0
2013-11-08 09:50:00,31.29,31.31,30.96,31.0,252300.0,28.6691,28.6875,28.3668,28.4034,252300.0
2013-11-08 10:00:00,31.0,31.21,30.99,31.21,83000.0,28.4034,28.5958,28.3943,28.5958,83000.0
2013-11-08 10:10:00,31.2,31.24,31.16,31.16,125800.0,28.5867,28.6233,28.55,28.55,125800.0
2013-11-08 10:20:00,31.17,31.17,31.06,31.11,149700.0,28.5592,28.5592,28.4584,28.5042,149700.0
2013-11-08 10:30:00,31.12,31.31,31.12,31.3,187500.0,28.5134,28.6875,28.5134,28.6783,187500.0
2013-11-08 10:40:00,31.3,31.31,31.24,31.25,86600.0,28.6783,28.6875,28.6233,28.6325,86600.0
2013-11-08 10:50:00,31.25,31.25,31.17,31.18,124400.0,28.6325,28.6325,28.5592,28.5684,124400.0
2013-11-08 11:00:00,31.18,31.2,31.13,31.15,161900.0,28.5684,28.5867,28.5225,28.5409,161900.0
2013-11-08 11:10:00,31.15,31.26,31.15,31.25,55000.0,28.5409,28.6417,28.5409,28.6325,55000.0
2013-11-08 11:20:00,31.25,31.34,31.24,31.3,249200.0,28.6325,28.715,28.6233,28.6783,249200.0
2013-11-08 11:30:00,31.3,31.38,31.29,31.34,86700.0,28.6783,28.7516,28.6691,28.715,86700.0
2013-11-08 11:40:00,31.34,31.37,31.28,31.37,45700.0,28.715,28.7424,28.66,28.7424,45700.0
2013-11-08 11:50:00,31.38,31.47,31.36,31.42,175500.0,28.7516,28.8341,28.7333,28.7883,175500.0
2013-11-08 12:00:00,31.42,31.46,31.39,31.46,86400.0,28.7883,28.8249,28.7608,28.8249,86400.0
2013-11-08 12:10:00,31.46,31.53,31.45,31.5,56700.0,28.8249,28.889,28.8157,28.8615,56700.0
2013-11-08 12:20:00,31.51,31.52,31.45,31.46,47100.0,28.8707,28.8799,28.8157,28.8249,47100.0
2013-11-08 12:30:00,31.46,31.49,31.44,31.47,44300.0,28.8249,28.8524,28.8066,28.8341,44300.0
2013-11-08 12:40:00,31.46,31.47,31.41,31.41,48200.0,28.8249,28.8341,28.7791,28.7791,48200.0
2013-11-08 12:50:00,31.42,31.44,31.37,31.39,59800.0,28.7883,28.8066,28.7424,28.7608,59800.0
2013-11-08 13:00:00,31.39,31.4,31.35,31.35,54100.0,28.7608,28.7699,28.7241,28.7241,54100.0
2013-11-08 13:10:00,31.36,31.36,31.32,31.32,47500.0,28.7333,28.7333,28.6966,28.6966,47500.0
2013-11-08 13:20:00,31.33,31.37,31.31,31.37,73600.0,28.7058,28.7424,28.6875,28.7424,73600.0
2013-11-08 13:30:00,31.37,31.41,31.35,31.4,72500.0,28.7424,28.7791,28.7241,28.7699,72500.0
2013-11-08 13:40:00,31.4,31.42,31.37,31.39,42000.0,28.7699,28.7883,28.7424,28.7608,42000.0
2013-11-08 13:50:00,31.39,31.39,31.29,31.29,57000.0,28.7608,28.7608,28.6691,28.6691,57000.0
2013-11-08 14:00:00,31.29,31.35,31.29,31.34,86100.0,28.6691,28.7241,28.6691,28.715,86100.0
2013-11-08 14:10:00,31.35,31.43,31.34,31.42,88800.0,28.7241,28.7974,28.715,28.7883,88800.0
2013-11-08 14:20:00,31.42,31.45,31.41,31.42,69900.0,28.7883,28.8157,28.7791,28.7883,69900.0
2013-11-08 14:30:00,31.42,31.48,31.39,31.42,96200.0,28.7883,28.8432,28.7608,28.7883,96200.0
2013-11-08 14:40:00,31.42,31.51,31.41,31.5,91200.0,28.7883,28.8707,28.7791,28.8615,91200.0
2013-11-08 14:50:00,31.5,31.51,31.48,31.48,58400.0,28.8615,28.8707,28.8432,28.8432,58400.0
2013-11-08 15:00:00,31.48,31.5,31.44,31.45,104500.0,28.8432,28.8615,28.8066,28.8157,104500.0
2013-11-08 15:10:00,31.45,31.47,31.44,31.45,104500.0,28.8157,28.8341,28.8066,28.8157,104500.0
2013-11-08 15:20:00,31.45,31.47,31.43,31.43,111000.0,28.8157,28.8341,28.7974,28.7974,111000.0
2013-11-08 15:30:00,31.43,31.5,31.42,31.49,125100.0,28.7974,28.8615,28.7883,28.8524,125100.0
2013-11-08 15:40:00,31.5,31.54,31.48,31.52,161200.0,28.8615,28.8982,28.8432,28.8799,161200.0
2013-11-08 15:50:00,31.52,31.63,31.49,31.57,637700.0,28.8799,28.9807,28.8524,28.9257,637700.0
2013-11-11 09:30:00,31.7,31.85,31.7,31.75,74000.0,29.0448,29.1822,29.0448,29.0906,74000.0
2013-11-11 09:40:00,31.75,31.84,31.73,31.76,100900.0,29.0906,29.1731,29.0723,29.0998,100900.0
2013-11-11 09:50:00,31.76,31.88,31.76,31.88,84500.0,29.0998,29.2097,29.0998,29.2097,84500.0
2013-11-11 10:00:00,31.89,31.9,31.84,31.87,72000.0,29.2189,29.228,29.1731,29.2006,72000.0
2013-11-11 10:10:00,31.86,31.89,31.85,31.88,54000.0,29.1914,29.2189,29.1822,29.2097,54000.0
2013-11-11 10:20:00,31.88,31.88,31.83,31.84,31400.0,29.2097,29.2097,29.1639,29.1731,31400.0
2013-11-11 10:30:00,31.83,31.89,31.82,31.88,34300.0,29.1639,29.2189,29.1547,29.2097,34300.0
2013-11-11 10:40:00,31.88,31.96,31.84,31.95,49800.0,29.2097,29.283,29.1731,29.2739,49800.0
2013-11-11 10:50:00,31.95,32.0,31.92,31.95,145200.0,29.2739,29.3197,29.2464,29.2739,145200.0
2013-11-11 11:00:00,31.95,31.95,31.79,31.8,399300.0,29.2739,29.2739,29.1273,29.1364,399300.0
2013-11-11 11:10:00,31.81,31.83,31.8,31.82,53700.0,29.1456,29.1639,29.1364,29.1547,53700.0
2013-11-11 11:20:00,31.83,31.86,31.81,31.84,68400.0,29.1639,29.1914,29.1456,29.1731,68400.0
2013-11-11 11:30:00,31.84,31.85,31.82,31.83,32700.0,29.1731,29.1822,29.1547,29.1639,32700.0
2013-11-11 11:40:00,31.84,31.92,31.83,31.9,71600.0,29.1731,29.2464,29.1639,29.228,71600.0
2013-11-11 11:50:00,31.9,31.93,31.86,31.86,105500.0,29.228,29.2555,29.1914,29.1914,105500.0
2013-11-11 12:00:00,31.86,31.86,31.82,31.83,46100.0,29.1914,29.1914,29.1547,29.1639,46100.0
2013-11-11 12:10:00,31.84,31.85,31.81,31.84,38900.0,29.1731,29.1822,29.1456,29.1731,38900.0
2013-11-11 12:20:00,31.83,31.84,31.81,31.82,32500.0,29.1639,29.1731,29.1456,29.1547,32500.0
2013-11-11 12:30:00,31.82,31.87,31.8,31.82,66100.0,29.1547,29.2006,29.1364,29.1547,66100.0
2013-11-11 12:40:00,31.82,31.82,31.8,31.81,22700.0,29.1547,29.1547,29.1364,29.1456,22700.0
2013-11-11 12:50:00,31.81,31.82,31.79,31.8,31100.0,29.1456,29.1547,29.1273,29.1364,31100.0
2013-11-11 13:00:00,31.8,31.84,31.8,31.84,33900.0,29.1364,29.1731,29.1364,29.1731,33900.0
2013-11-11 13:10:00,31.83,31.84,31.81,31.83,16300.0,29.1639,29.1731,29.1456,29.1639,16300.0
2013-11-11 13:20:00,31.82,31.84,31.81,31.83,13100.0,29.1547,29.1731,29.1456,29.1639,13100.0
2013-11-11 13:30:00,31.84,31.84,31.82,31.83,7200.0,29.1731,29.1731,29.1547,29.1639,7200.0
2013-11-11 13:40:00,31.83,31.83,31.8,31.81,9900.0,29.1639,29.1639,29.1364,29.1456,9900.0
2013-11-11 13:50:00,31.8,31.82,31.79,31.81,13500.0,29.1364,29.1547,29.1273,29.1456,13500.0
2013-11-11 14:00:00,31.81,31.83,31.77,31.77,114700.0,29.1456,29.1639,29.1089,29.1089,114700.0
2013-11-11 14:10:00,31.77,31.77,31.73,31.75,45500.0,29.1089,29.1089,29.0723,29.0906,45500.0
2013-11-11 14:20:00,31.76,31.76,31.73,31.75,49500.0,29.0998,29.0998,29.0723,29.0906,49500.0
2013-11-11 14:30:00,31.75,31.76,31.64,31.65,150900.0,29.0906,29.0998,28.9898,28.999,150900.0
2013-11-11 14:40:00,31.64,31.7,31.62,31.69,51500.0,28.9898,29.0448,28.9715,29.0356,51500.0
2013-11-11 14:50:00,31.7,31.78,31.69,31.73,54800.0,29.0448,29.1181,29.0356,29.0723,54800.0
2013-11-11 15:00:00,31.73,31.74,31.71,31.72,30700.0,29.0723,29.0814,29.054,29.0631,30700.0
2013-11-11 15:10:00,31.72,31.77,31.72,31.76,51000.0,29.0631,29.1089,29.0631,29.0998,51000.0
2013-11-11 15:20:00,31.76,31.77,31.74,31.77,33700.0,29.0998,29.1089,29.0814,29.1089,33700.0
2013-11-11 15:30:00,31.77,31.78,31.74,31.76,69700.0,29.1089,29.1181,29.0814,29.0998,69700.0
2013-11-11 15:40:00,31.76,31.78,31.74,31.74,124700.0,29.0998,29.1181,29.0814,29.0814,124700.0
2013-11-11 15:50:00,31.74,31.78,31.73,31.76,282600.0,29.0814,29.1181,29.0723,29.0998,282600.0
2013-11-12 09:30:00,31.75,31.78,31.45,31.54,92900.0,29.0906,29.1181,28.8157,28.8982,92900.0
2013-11-12 09:40:00,31.56,31.68,31.51,31.64,62900.0,28.9165,29.0265,28.8707,28.9898,62900.0
2013-11-12 09:50:00,31.63,31.67,31.61,31.64,102100.0,28.9807,29.0173,28.9623,28.9898,102100.0
2013-11-12 10:00:00,31.65,31.67,31.58,31.61,49200.0,28.999,29.0173,28.9348,28.9623,49200.0
2013-11-12 10:10:00,31.62,31.76,31.6,31.74,85800.0,28.9715,29.0998,28.9532,29.0814,85800.0
2013-11-12 10:20:00,31.73,31.97,31.69,31.95,195500.0,29.0723,29.2922,29.0356,29.2739,195500.0
2013-11-12 10:30:00,31.95,31.96,31.93,31.96,17100.0,29.2739,29.283,29.2555,29.283,17100.0
2013-11-12 10:40:00,31.95,31.95,31.87,31.89,32700.0,29.2739,29.2739,29.2006,29.2189,32700.0
2013-11-12 10:50:00,31.9,31.9,31.85,31.89,43800.0,29.228,29.228,29.1822,29.2189,43800.0
2013-11-12 11:00:00,31.89,31.9,31.85,31.88,41800.0,29.2189,29.228,29.1822,29.2097,41800.0
2013-11-12 11:10:00,31.87,31.89,31.85,31.87,20300.0,29.2006,29.2189,29.1822,29.2006,20300.0
2013-11-12 11:20:00,31.87,31.87,31.77,31.8,100400.0,29.2006,29.2006,29.1089,29.1364,100400.0
2013-11-12 11:30:00,31.8,31.82,31.65,31.66,103000.0,29.1364,29.1547,28.999,29.0081,103000.0
2013-11-12 11:40:00,31.67,31.7,31.58,31.6,73200.0,29.0173,29.0448,28.9348,28.9532,73200.0
2013-11-12 11:50:00,31.6,31.62,31.58,31.59,29800.0,28.9532,28.9715,28.9348,28.944,29800.0
2013-11-12 12:00:00,31.6,31.61,31.52,31.54,52500.0,28.9532,28.9623,28.8799,28.8982,52500.0
2013-11-12 12:10:00,31.54,31.62,31.53,31.61,42200.0,28.8982,28.9715,28.889,28.9623,42200.0
2013-11-12 12:20:00,31.6,31.63,31.59,31.62,17700.0,28.9532,28.9807,28.944,28.9715,17700.0
2013-11-12 12:30:00,31.61,31.63,31.58,31.62,32200.0,28.9623,28.9807,28.9348,28.9715,32200.0
2013-11-12 12:40:00,31.61,31.62,31.59,31.59,25100.0,28.9623,28.9715,28.944,28.944,25100.0
2013-11-12 12:50:00,31.59,31.59,31.52,31.52,59700.0,28.944,28.944,28.8799,28.8799,59700.0
2013-11-12 13:00:00,31.52,31.54,31.5,31.54,14700.0,28.8799,28.8982,28.8615,28.8982,14700.0
2013-11-12 13:10:00,31.54,31.61,31.54,31.61,9900.0,28.8982,28.9623,28.8982,28.9623,9900.0
2013-11-12 13:20:00,31.6,31.63,31.59,31.59,22500.0,28.9532,28.9807,28.944,28.944,22500.0
2013-11-12 13:30:00,31.59,31.61,31.5,31.5,41100.0,28.944,28.9623,28.8615,28.8615,41100.0
2013-11-12 13:40:00,31.49,31.5,31.46,31.49,26000.0,28.8524,28.8615,28.8249,28.8524,26000.0
2013-11-12 13:50:00,31.49,31.5,31.47,31.48,17500.0,28.8524,28.8615,28.8341,28.8432,17500.0
2013-11-12 14:00:00,31.49,31.65,31.49,31.65,59100.0,28.8524,28.999,28.8524,28.999,59100.0
2013-11-12 14:10:00,31.66,31.73,31.62,31.73,106300.0,29.0081,29.0723,28.9715,29.0723,106300.0
2013-11-12 14:20:00,31.74,31.8,31.74,31.75,43700.0,29.0814,29.1364,29.0814,29.0906,43700.0
2013-11-12 14:30:00,31.74,31.8,31.74,31.79,21700.0,29.0814,29.1364,29.0814,29.1273,21700.0
2013-11-12 14:40:00,31.79,31.82,31.77,31.79,22200.0,29.1273,29.1547,29.1089,29.1273,22200.0
2013-11-12 14:50:00,31.79,31.86,31.77,31.83,39000.0,29.1273,29.1914,29.1089,29.1639,39000.0
2013-11-12 15:00:00,31.83,31.94,31.8,31.92,123500.0,29.1639,29.2647,29.1364,29.2464,123500.0
2013-11-12 15:10:00,31.92,31.98,31.91,31.97,127400.0,29.2464,29.3013,29.2372,29.2922,127400.0
2013-11-12 15:20:00,31.96,31.96,31.91,31.93,81700.0,29.283,29.283,29.2372,29.2555,81700.0
2013-11-12 15:30:00,31.92,31.95,31.89,31.91,126300.0,29.2464,29.2739,29.2189,29.2372,126300.0
2013-11-12 15:40:00,31.91,31.95,31.81,31.81,252600.0,29.2372,29.2739,29.1456,29.1456,252600.0
2013-11-12 15:50:00,31.8,31.86,31.7,31.85,448800.0,29.1364,29.1914,29.0448,29.1822,448800.0
2013-11-13 09:30:00,31.65,31.81,31.55,31.7,75900.0,28.999,29.1456,28.9074,29.0448,75900.0
2013-11-13 09:40:00,31.69,31.7,31.55,31.55,59700.0,29.0356,29.0448,28.9074,28.9074,59700.0
2013-11-13 09:50:00,31.56,31.59,31.5,31.56,73600.0,28.9165,28.944,28.8615,28.9165,73600.0
2013-11-13 10:00:00,31.56,31.57,31.45,31.48,75900.0,28.9165,28.9257,28.8157,28.8432,75900.0
2013-11-13 10:10:00,31.48,31.48,31.4,31.44,39800.0,28.8432,28.8432,28.7699,28.8066,39800.0
2013-11-13 10:20:00,31.44,31.47,31.4,31.47,37900.0,28.8066,28.8341,28.7699,28.8341,37900.0
2013-11-13 10:30:00,31.47,31.55,31.47,31.5,71900.0,28.8341,28.9074,28.8341,28.8615,71900.0
2013-11-13 10:40:00,31.49,31.52,31.45,31.49,35300.0,28.8524,28.8799,28.8157,28.8524,35300.0
2013-11-13 10:50:00,31.48,31.51,31.45,31.47,62400.0,28.8432,28.8707,28.8157,28.8341,62400.0
2013-11-13 11:00:00,31.47,31.47,31.4,31.43,60900.0,28.8341,28.8341,28.7699,28.7974,60900.0
2013-11-13 11:10:00,31.42,31.44,31.36,31.39,107500.0,28.7883,28.8066,28.7333,28.7608,107500.0
2013-11-13 11:20:00,31.38,31.4,31.34,31.37,65300.0,28.7516,28.7699,28.715,28.7424,65300.0
2013-11-13 11:30:00,31.37,31.39,31.35,31.36,29900.0,28.7424,28.7608,28.7241,28.7333,29900.0
2013-11-13 11:40:00,31.37,31.37,31.28,31.29,68100.0,28.7424,28.7424,28.66,28.6691,68100.0
2013-11-13 11:50:00,31.29,31.31,31.29,31.31,51900.0,28.6691,28.6875,28.6691,28.6875,51900.0
2013-11-13 12:00:00,31.31,31.35,31.29,31.34,85300.0,28.6875,28.7241,28.6691,28.715,85300.0
2013-11-13 12:10:00,31.33,31.4,31.3,31.39,41300.0,28.7058,28.7699,28.6783,28.7608,41300.0
2013-11-13 12:20:00,31.38,31.44,31.38,31.44,40600.0,28.7516,28.8066,28.7516,28.8066,40600.0
2013-11-13 12:30:00,31.44,31.44,31.37,31.38,40700.0,28.8066,28.8066,28.7424,28.7516,40700.0
2013-11-13 12:40:00,31.38,31.4,31.36,31.39,24800.0,28.7516,28.7699,28.7333,28.7608,24800.0
2013-11-13 12:50:00,31.39,31.44,31.39,31.44,36600.0,28.7608,28.8066,28.7608,28.8066,36600.0
2013-11-13 13:00:00,31.44,31.5,31.44,31.49,67800.0,28.8066,28.8615,28.8066,28.8524,67800.0
2013-11-13 13:10:00,31.49,31.49,31.45,31.48,29100.0,28.8524,28.8524,28.8157,28.8432,29100.0
2013-11-13 13:20:00,31.48,31.58,31.48,31.58,72900.0,28.8432,28.9348,28.8432,28.9348,72900.0
2013-11-13 13:30:00,31.58,31.6,31.56,31.59,33300.0,28.9348,28.9532,28.9165,28.944,33300.0
2013-11-13 13:40:00,31.58,31.59,31.56,31.58,22800.0,28.9348,28.944,28.9165,28.9348,22800.0
2013-11-13 13:50:00,31.57,31.58,31.54,31.58,69400.0,28.9257,28.9348,28.8982,28.9348,69400.0
2013-11-13 14:00:00,31.58,31.64,31.58,31.63,52300.0,28.9348,28.9898,28.9348,28.9807,52300.0
2013-11-13 14:10:00,31.63,31.67,31.62,31.63,53800.0,28.9807,29.0173,28.9715,28.9807,53800.0
2013-11-13 14:20:00,31.63,31.65,31.62,31.65,44400.0,28.9807,28.999,28.9715,28.999,44400.0
2013-11-13 14:30:00,31.64,31.64,31.61,31.62,41500.0,28.9898,28.9898,28.9623,28.9715,41500.0
2013-11-13 14:40:00,31.61,31.64,31.59,31.64,47600.0,28.9623,28.9898,28.944,28.9898,47600.0
2013-11-13 14:50:00,31.64,31.66,31.6,31.62,98200.0,28.9898,29.0081,28.9532,28.9715,98200.0
2013-11-13 15:00:00,31.62,31.66,31.61,31.65,41700.0,28.9715,29.0081,28.9623,28.999,41700.0
2013-11-13 15:10:00,31.66,31.7,31.65,31.69,37700.0,29.0081,29.0448,28.999,29.0356,37700.0
2013-11-13 15:20:00,31.7,31.77,31.69,31.73,81800.0,29.0448,29.1089,29.0356,29.0723,81800.0
2013-11-13 15:30:00,31.73,31.73,31.67,31.67,172000.0,29.0723,29.0723,29.0173,29.0173,172000.0
2013-11-13 15:40:00,31.67,31.71,31.65,31.69,365200.0,29.0173,29.054,28.999,29.0356,365200.0
2013-11-13 15:50:00,31.68,31.73,31.61,31.73,776900.0,29.0265,29.0723,28.9623,29.0723,776900.0
2013-11-14 09:30:00,31.93,32.18,31.88,32.01,127700.0,29.2555,29.4846,29.2097,29.3288,127700.0
2013-11-14 09:40:00,32.05,32.06,31.87,31.9,159500.0,29.3655,29.3746,29.2006,29.228,159500.0
2013-11-14 09:50:00,31.89,31.91,31.69,31.71,124600.0,29.2189,29.2372,29.0356,29.054,124600.0
2013-11-14 10:00:00,31.71,31.73,31.56,31.6,149600.0,29.054,29.0723,28.9165,28.9532,149600.0
2013-11-14 10:10:00,31.6,31.74,31.6,31.74,57900.0,28.9532,29.0814,28.9532,29.0814,57900.0
2013-11-14 10:20:00,31.74,31.84,31.74,31.77,81000.0,29.0814,29.1731,29.0814,29.1089,81000.0
2013-11-14 10:30:00,31.78,31.89,31.78,31.88,20100.0,29.1181,29.2189,29.1181,29.2097,20100.0
2013-11-14 10:40:00,31.89,31.93,31.87,31.91,126300.0,29.2189,29.2555,29.2006,29.2372,126300.0
2013-11-14 10:50:00,31.9,31.91,31.77,31.77,172500.0,29.228,29.2372,29.1089,29.1089,172500.0
2013-11-14 11:00:00,31.79,31.81,31.72,31.78,42500.0,29.1273,29.1456,29.0631,29.1181,42500.0
2013-11-14 11:10:00,31.8,31.82,31.71,31.77,115500.0,29.1364,29.1547,29.054,29.1089,115500.0
2013-11-14 11:20:00,31.77,31.79,31.72,31.72,95400.0,29.1089,29.1273,29.0631,29.0631,95400.0
2013-11-14 11:30:00,31.73,31.74,31.67,31.69,19200.0,29.0723,29.0814,29.0173,29.0356,19200.0
2013-11-14 11:40:00,31.69,31.69,31.5,31.51,83100.0,29.0356,29.0356,28.8615,28.8707,83100.0
2013-11-14 11:50:00,31.53,31.65,31.53,31.63,36200.0,28.889,28.999,28.889,28.9807,36200.0
2013-11-14 12:00:00,31.63,31.66,31.62,31.63,32100.0,28.9807,29.0081,28.9715,28.9807,32100.0
2013-11-14 12:10:00,31.63,31.68,31.62,31.64,32200.0,28.9807,29.0265,28.9715,28.9898,32200.0
2013-11-14 12:20:00,31.65,31.65,31.63,31.63,32600.0,28.999,28.999,28.9807,28.9807,32600.0
2013-11-14 12:30:00,31.63,31.66,31.6,31.63,25800.0,28.9807,29.0081,28.9532,28.9807,25800.0
2013-11-14 12:40:00,31.63,31.64,31.53,31.56,42400.0,28.9807,28.9898,28.889,28.9165,42400.0
2013-11-14 12:50:00,31.56,31.61,31.53,31.54,33200.0,28.9165,28.9623,28.889,28.8982,33200.0
2013-11-14 13:00:00,31.54,31.58,31.48,31.51,172600.0,28.8982,28.9348,28.8432,28.8707,172600.0
2013-11-14 13:10:00,31.51,31.64,31.51,31.63,24700.0,28.8707,28.9898,28.8707,28.9807,24700.0
2013-11-14 13:20:00,31.64,31.67,31.64,31.64,21700.0,28.9898,29.0173,28.9898,28.9898,21700.0
2013-11-14 13:30:00,31.64,31.66,31.62,31.65,15300.0,28.9898,29.0081,28.9715,28.999,15300.0
2013-11-14 13:40:00,31.66,31.69,31.64,31.69,18900.0,29.0081,29.0356,28.9898,29.0356,18900.0
2013-11-14 13:50:00,31.68,31.75,31.68,31.73,18900.0,29.0265,29.0906,29.0265,29.0723,18900.0
2013-11-14 14:00:00,31.73,31.74,31.68,31.7,25500.0,29.0723,29.0814,29.0265,29.0448,25500.0
2013-11-14 14:10:00,31.7,31.76,31.69,31.76,34600.0,29.0448,29.0998,29.0356,29.0998,34600.0
2013-11-14 14:20:00,31.76,31.77,31.72,31.74,48300.0,29.0998,29.1089,29.0631,29.0814,48300.0
2013-11-14 14:30:00,31.73,31.75,31.64,31.65,24800.0,29.0723,29.0906,28.9898,28.999,24800.0
2013-11-14 14:40:00,31.66,31.69,31.66,31.68,14800.0,29.0081,29.0356,29.0081,29.0265,14800.0
2013-11-14 14:50:00,31.67,31.68,31.63,31.64,30500.0,29.0173,29.0265,28.9807,28.9898,30500.0
2013-11-14 15:00:00,31.65,31.66,31.56,31.61,103900.0,28.999,29.0081,28.9165,28.9623,103900.0
2013-11-14 15:10:00,31.61,31.65,31.58,31.62,88100.0,28.9623,28.999,28.9348,28.9715,88100.0
2013-11-14 15:20:00,31.63,31.65,31.6,31.65,54200.0,28.9807,28.999,28.9532,28.999,54200.0
2013-11-14 15:30:00,31.65,31.71,31.63,31.71,78000.0,28.999,29.054,28.9807,29.054,78000.0
2013-11-14 15:40:00,31.71,31.76,31.65,31.66,179000.0,29.054,29.0998,28.999,29.0081,179000.0
2013-11-14 15:50:00,31.67,31.71,31.63,31.67,213700.0,29.0173,29.054,28.9807,29.0173,213700.0
2013-11-15 09:30:00,31.69,31.79,31.41,31.53,238600.0,29.0356,29.1273,28.7791,28.889,238600.0
2013-11-15 09:40:00,31.54,31.57,31.51,31.55,113100.0,28.8982,28.9257,28.8707,28.9074,113100.0
2013-11-15 09:50:00,31.55,31.66,31.54,31.64,128800.0,28.9074,29.0081,28.8982,28.9898,128800.0
2013-11-15 10:00:00,31.68,31.74,31.48,31.51,122600.0,29.0265,29.0814,28.8432,28.8707,122600.0
2013-11-15 10:10:00,31.51,31.54,31.46,31.5,94600.0,28.8707,28.8982,28.8249,28.8615,94600.0
2013-11-15 10:20:00,31.49,31.6,31.48,31.6,123700.0,28.8524,28.9532,28.8432,28.9532,123700.0
2013-11-15 10:30:00,31.6,31.62,31.51,31.52,52700.0,28.9532,28.9715,28.8707,28.8799,52700.0
2013-11-15 10:40:00,31.53,31.63,31.52,31.63,40000.0,28.889,28.9807,28.8799,28.9807,40000.0
2013-11-15 10:50:00,31.63,31.64,31.57,31.62,31500.0,28.9807,28.9898,28.9257,28.9715,31500.0
2013-11-15 11:00:00,31.63,31.77,31.62,31.7,73100.0,28.9807,29.1089,28.9715,29.0448,73100.0
2013-11-15 11:10:00,31.7,31.71,31.65,31.68,48700.0,29.0448,29.054,28.999,29.0265,48700.0
2013-11-15 11:20:00,31.68,31.7,31.62,31.7,183100.0,29.0265,29.0448,28.9715,29.0448,183100.0
2013-11-15 11:30:00,31.7,31.7,31.62,31.64,66000.0,29.0448,29.0448,28.9715,28.9898,66000.0
2013-11-15 11:40:00,31.64,31.64,31.58,31.62,43900.0,28.9898,28.9898,28.9348,28.9715,43900.0
2013-11-15 11:50:00,31.62,31.63,31.54,31.58,38400.0,28.9715,28.9807,28.8982,28.9348,38400.0
2013-11-15 12:00:00,31.58,31.6,31.56,31.59,43500.0,28.9348,28.9532,28.9165,28.944,43500.0
2013-11-15 12:10:00,31.6,31.68,31.6,31.68,14300.0,28.9532,29.0265,28.9532,29.0265,14300.0
2013-11-15 12:20:00,31.68,31.74,31.66,31.71,41800.0,29.0265,29.0814,29.0081,29.054,41800.0
2013-11-15 12:30:00,31.71,31.72,31.69,31.69,16500.0,29.054,29.0631,29.0356,29.0356,16500.0
2013-11-15 12:40:00,31.69,31.74,31.69,31.72,29600.0,29.0356,29.0814,29.0356,29.0631,29600.0
2013-11-15 12:50:00,31.71,31.74,31.68,31.68,26200.0,29.054,29.0814,29.0265,29.0265,26200.0
2013-11-15 13:00:00,31.68,31.7,31.67,31.69,18000.0,29.0265,29.0448,29.0173,29.0356,18000.0
2013-11-15 13:10:00,31.7,31.75,31.7,31.75,28500.0,29.0448,29.0906,29.0448,29.0906,28500.0
2013-11-15 13:20:00,31.75,31.77,31.74,31.76,53900.0,29.0906,29.1089,29.0814,29.0998,53900.0
2013-11-15 13:30:00,31.76,31.77,31.75,31.76,29600.0,29.0998,29.1089,29.0906,29.0998,29600.0
2013-11-15 13:40:00,31.77,31.77,31.73,31.73,36200.0,29.1089,29.1089,29.0723,29.0723,36200.0
2013-11-15 13:50:00,31.72,31.73,31.7,31.71,16100.0,29.0631,29.0723,29.0448,29.054,16100.0
2013-11-15 14:00:00,31.71,31.75,31.7,31.75,33900.0,29.054,29.0906,29.0448,29.0906,33900.0
2013-11-15 14:10:00,31.76,31.78,31.75,31.78,24800.0,29.0998,29.1181,29.0906,29.1181,24800.0
2013-11-15 14:20:00,31.78,31.82,31.78,31.81,32200.0,29.1181,29.1547,29.1181,29.1456,32200.0
2013-11-15 14:30:00,31.8,31.81,31.79,31.8,26800.0,29.1364,29.1456,29.1273,29.1364,26800.0
2013-11-15 14:40:00,31.8,31.81,31.79,31.8,8400.0,29.1364,29.1456,29.1273,29.1364,8400.0
2013-11-15 14:50:00,31.8,31.8,31.76,31.77,43900.0,29.1364,29.1364,29.0998,29.1089,43900.0
2013-11-15 15:00:00,31.77,31.81,31.76,31.8,53300.0,29.1089,29.1456,29.0998,29.1364,53300.0
2013-11-15 15:10:00,31.81,31.81,31.77,31.81,49700.0,29.1456,29.1456,29.1089,29.1456,49700.0
2013-11-15 15:20:00,31.8,31.86,31.79,31.86,66900.0,29.1364,29.1914,29.1273,29.1914,66900.0
2013-11-15 15:30:00,31.85,31.87,31.81,31.81,53100.0,29.1822,29.2006,29.1456,29.1456,53100.0
2013-11-15 15:40:00,31.81,31.81,31.78,31.78,85100.0,29.1456,29.1456,29.1181,29.1181,85100.0
2013-11-15 15:50:00,31.79,31.82,31.78,31.81,155000.0,29.1273,29.1547,29.1181,29.1456,155000.0
2013-11-18 09:30:00,31.84,31.96,31.83,31.87,129500.0,29.1731,29.283,29.1639,29.2006,129500.0
2013-11-18 09:40:00,31.88,31.92,31.82,31.88,66400.0,29.2097,29.2464,29.1547,29.2097,66400.0
2013-11-18 09:50:00,31.89,31.92,31.83,31.86,92500.0,29.2189,29.2464,29.1639,29.1914,92500.0
2013-11-18 10:00:00,31.85,31.87,31.81,31.87,75900.0,29.1822,29.2006,29.1456,29.2006,75900.0
2013-11-18 10:10:00,31.86,31.88,31.81,31.84,108600.0,29.1914,29.2097,29.1456,29.1731,108600.0
2013-11-18 10:20:00,31.84,31.86,31.77,31.78,142800.0,29.1731,29.1914,29.1089,29.1181,142800.0
2013-11-18 10:30:00,31.78,31.8,31.75,31.77,49800.0,29.1181,29.1364,29.0906,29.1089,49800.0
2013-11-18 10:40:00,31.77,31.81,31.76,31.76,43500.0,29.1089,29.1456,29.0998,29.0998,43500.0
2013-11-18 10:50:00,31.77,31.82,31.76,31.77,48900.0,29.1089,29.1547,29.0998,29.1089,48900.0
2013-11-18 11:00:00,31.77,31.81,31.68,31.69,159300.0,29.1089,29.1456,29.0265,29.0356,159300.0
2013-11-18 11:10:00,31.68,31.69,31.55,31.6,105800.0,29.0265,29.0356,28.9074,28.9532,105800.0
2013-11-18 11:20:00,31.61,31.63,31.58,31.58,32000.0,28.9623,28.9807,28.9348,28.9348,32000.0
2013-11-18 11:30:00,31.58,31.62,31.54,31.56,36600.0,28.9348,28.9715,28.8982,28.9165,36600.0
2013-11-18 11:40:00,31.55,31.56,31.52,31.55,24200.0,28.9074,28.9165,28.8799,28.9074,24200.0
2013-11-18 11:50:00,31.56,31.61,31.56,31.61,48400.0,28.9165,28.9623,28.9165,28.9623,48400.0
2013-11-18 12:00:00,31.6,31.67,31.59,31.66,26200.0,28.9532,29.0173,28.944,29.0081,26200.0
2013-11-18 12:10:00,31.66,31.75,31.6,31.73,57400.0,29.0081,29.0906,28.9532,29.0723,57400.0
2013-11-18 12:20:00,31.73,31.78,31.73,31.76,36600.0,29.0723,29.1181,29.0723,29.0998,36600.0
2013-11-18 12:30:00,31.75,31.77,31.7,31.7,23200.0,29.0906,29.1089,29.0448,29.0448,23200.0
2013-11-18 12:40:00,31.7,31.73,31.69,31.71,21700.0,29.0448,29.0723,29.0356,29.054,21700.0
2013-11-18 12:50:00,31.71,31.73,31.69,31.71,28200.0,29.054,29.0723,29.0356,29.054,28200.0
2013-11-18 13:00:00,31.71,31.72,31.67,31.69,21500.0,29.054,29.0631,29.0173,29.0356,21500.0
2013-11-18 13:10:00,31.69,31.71,31.68,31.69,17500.0,29.0356,29.054,29.0265,29.0356,17500.0
2013-11-18 13:20:00,31.69,31.71,31.66,31.66,38100.0,29.0356,29.054,29.0081,29.0081,38100.0
2013-11-18 13:30:00,31.67,31.68,31.61,31.65,23500.0,29.0173,29.0265,28.9623,28.999,23500.0
2013-11-18 13:40:00,31.65,31.65,31.6,31.61,21400.0,28.999,28.999,28.9532,28.9623,21400.0
2013-11-18 13:50:00,31.6,31.63,31.6,31.62,24000.0,28.9532,28.9807,28.9532,28.9715,24000.0
2013-11-18 14:00:00,31.62,31.7,31.61,31.69,47600.0,28.9715,29.0448,28.9623,29.0356,47600.0
2013-11-18 14:10:00,31.69,31.69,31.66,31.67,23800.0,29.0356,29.0356,29.0081,29.0173,23800.0
2013-11-18 14:20:00,31.67,31.71,31.64,31.7,40200.0,29.0173,29.054,28.9898,29.0448,40200.0
2013-11-18 14:30:00,31.7,31.7,31.61,31.62,34100.0,29.0448,29.0448,28.9623,28.9715,34100.0
2013-11-18 14:40:00,31.62,31.63,31.57,31.58,30400.0,28.9715,28.9807,28.9257,28.9348,30400.0
2013-11-18 14:50:00,31.57,31.6,31.54,31.59,160400.0,28.9257,28.9532,28.8982,28.944,160400.0
2013-11-18 15:00:00,31.58,31.59,31.51,31.52,44400.0,28.9348,28.944,28.8707,28.8799,44400.0
2013-11-18 15:10:00,31.51,31.55,31.47,31.53,70700.0,28.8707,28.9074,28.8341,28.889,70700.0
2013-11-18 15:20:00,31.52,31.57,31.46,31.57,124300.0,28.8799,28.9257,28.8249,28.9257,124300.0
2013-11-18 15:30:00,31.57,31.63,31.56,31.62,176900.0,28.9257,28.9807,28.9165,28.9715,176900.0
2013-11-18 15:40:00,31.61,31.62,31.52,31.53,121700.0,28.9623,28.9715,28.8799,28.889,121700.0
2013-11-18 15:50:00,31.52,31.62,31.51,31.62,356500.0,28.8799,28.9715,28.8707,28.9715,356500.0
2013-11-19 09:30:00,31.66,31.95,31.53,31.53,119000.0,29.0081,29.2739,28.889,28.889,119000.0
2013-11-19 09:40:00,31.54,31.54,31.42,31.45,56500.0,28.8982,28.8982,28.7883,28.8157,56500.0
2013-11-19 09:50:00,31.45,31.45,31.21,31.21,237900.0,28.8157,28.8157,28.5958,28.5958,237900.0
2013-11-19 10:00:00,31.21,31.44,31.2,31.41,104200.0,28.5958,28.8066,28.5867,28.7791,104200.0
2013-11-19 10:10:00,31.41,31.43,31.32,31.32,77400.0,28.7791,28.7974,28.6966,28.6966,77400.0
2013-11-19 10:20:00,31.33,31.33,31.27,31.29,66700.0,28.7058,28.7058,28.6508,28.6691,66700.0
2013-11-19 10:30:00,31.28,31.36,31.26,31.3,98700.0,28.66,28.7333,28.6417,28.6783,98700.0
2013-11-19 10:40:00,31.31,31.49,31.29,31.4,118400.0,28.6875,28.8524,28.6691,28.7699,118400.0
2013-11-19 10:50:00,31.41,31.49,31.41,31.49,36600.0,28.7791,28.8524,28.7791,28.8524,36600.0
2013-11-19 11:00:00,31.49,31.53,31.41,31.43,174500.0,28.8524,28.889,28.7791,28.7974,174500.0
2013-11-19 11:10:00,31.42,31.49,31.41,31.48,69800.0,28.7883,28.8524,28.7791,28.8432,69800.0
2013-11-19 11:20:00,31.49,31.5,31.42,31.43,59700.0,28.8524,28.8615,28.7883,28.7974,59700.0
2013-11-19 11:30:00,31.43,31.46,31.41,31.43,37000.0,28.7974,28.8249,28.7791,28.7974,37000.0
2013-11-19 11:40:00,31.42,31.48,31.41,31.47,39200.0,28.7883,28.8432,28.7791,28.8341,39200.0
2013-11-19 11:50:00,31.48,31.52,31.45,31.48,114200.0,28.8432,28.8799,28.8157,28.8432,114200.0
2013-11-19 12:00:00,31.49,31.5,31.45,31.45,38700.0,28.8524,28.8615,28.8157,28.8157,38700.0
2013-11-19 12:10:00,31.45,31.46,31.39,31.41,32400.0,28.8157,28.8249,28.7608,28.7791,32400.0
2013-11-19 12:20:00,31.41,31.46,31.39,31.44,27000.0,28.7791,28.8249,28.7608,28.8066,27000.0
2013-11-19 12:30:00,31.44,31.44,31.4,31.41,12400.0,28.8066,28.8066,28.7699,28.7791,12400.0
2013-11-19 12:40:00,31.4,31.43,31.38,31.43,21000.0,28.7699,28.7974,28.7516,28.7974,21000.0
2013-11-19 12:50:00,31.43,31.46,31.36,31.36,16200.0,28.7974,28.8249,28.7333,28.7333,16200.0
2013-11-19 13:00:00,31.37,31.37,31.3,31.32,30100.0,28.7424,28.7424,28.6783,28.6966,30100.0
2013-11-19 13:10:00,31.31,31.32,31.26,31.3,36000.0,28.6875,28.6966,28.6417,28.6783,36000.0
2013-11-19 13:20:00,31.3,31.32,31.22,31.22,43800.0,28.6783,28.6966,28.605,28.605,43800.0
2013-11-19 13:30:00,31.22,31.26,31.21,31.23,39400.0,28.605,28.6417,28.5958,28.6142,39400.0
2013-11-19 13:40:00,31.24,31.28,31.23,31.27,32900.0,28.6233,28.66,28.6142,28.6508,32900.0
2013-11-19 13:50:00,31.26,31.29,31.25,31.26,26800.0,28.6417,28.6691,28.6325,28.6417,26800.0
2013-11-19 14:00:00,31.26,31.34,31.26,31.29,24600.0,28.6417,28.715,28.6417,28.6691,24600.0
2013-11-19 14:10:00,31.28,31.33,31.28,31.32,25000.0,28.66,28.7058,28.66,28.6966,25000.0
2013-11-19 14:20:00,31.32,31.32,31.28,31.3,25000.0,28.6966,28.6966,28.66,28.6783,25000.0
2013-11-19 14:30:00,31.3,31.4,31.3,31.39,26600.0,28.6783,28.7699,28.6783,28.7608,26600.0
2013-11-19 14:40:00,31.39,31.43,31.39,31.4,30700.0,28.7608,28.7974,28.7608,28.7699,30700.0
2013-11-19 14:50:00,31.39,31.4,31.34,31.34,31000.0,28.7608,28.7699,28.715,28.715,31000.0
2013-11-19 15:00:00,31.34,31.36,31.33,31.35,69400.0,28.715,28.7333,28.7058,28.7241,69400.0
2013-11-19 15:10:00,31.34,31.38,31.33,31.38,81100.0,28.715,28.7516,28.7058,28.7516,81100.0
2013-11-19 15:20:00,31.37,31.38,31.34,31.37,72000.0,28.7424,28.7516,28.715,28.7424,72000.0
2013-11-19 15:30:00,31.37,31.41,31.35,31.38,84000.0,28.7424,28.7791,28.7241,28.7516,84000.0
2013-11-19 15:40:00,31.38,31.43,31.36,31.4,99100.0,28.7516,28.7974,28.7333,28.7699,99100.0
2013-11-19 15:50:00,31.41,31.46,31.39,31.41,139300.0,28.7791,28.8249,28.7608,28.7791,139300.0
2013-11-20 09:30:00,31.42,31.59,31.4,31.43,36600.0,28.7883,28.944,28.7699,28.7974,36600.0
2013-11-20 09:40:00,31.45,31.5,31.37,31.4,48800.0,28.8157,28.8615,28.7424,28.7699,48800.0
2013-11-20 09:50:00,31.4,31.42,31.21,31.25,52900.0,28.7699,28.7883,28.5958,28.6325,52900.0
2013-11-20 10:00:00,31.27,31.39,31.26,31.36,41800.0,28.6508,28.7608,28.6417,28.7333,41800.0
2013-11-20 10:10:00,31.37,31.4,31.28,31.28,42200.0,28.7424,28.7699,28.66,28.66,42200.0
2013-11-20 10:20:00,31.28,31.48,31.28,31.46,103700.0,28.66,28.8432,28.66,28.8249,103700.0
2013-11-20 10:30:00,31.45,31.59,31.38,31.59,91600.0,28.8157,28.944,28.7516,28.944,91600.0
2013-11-20 10:40:00,31.59,31.66,31.56,31.63,74200.0,28.944,29.0081,28.9165,28.9807,74200.0
2013-11-20 10:50:00,31.63,31.63,31.57,31.58,58300.0,28.9807,28.9807,28.9257,28.9348,58300.0
2013-11-20 11:00:00,31.58,31.71,31.57,31.69,69100.0,28.9348,29.054,28.9257,29.0356,69100.0
2013-11-20 11:10:00,31.69,31.69,31.58,31.64,81700.0,29.0356,29.0356,28.9348,28.9898,81700.0
2013-11-20 11:20:00,31.63,31.8,31.63,31.76,87100.0,28.9807,29.1364,28.9807,29.0998,87100.0
2013-11-20 11:30:00,31.76,31.82,31.71,31.76,63800.0,29.0998,29.1547,29.054,29.0998,63800.0
2013-11-20 11:40:00,31.75,31.76,31.68,31.68,30600.0,29.0906,29.0998,29.0265,29.0265,30600.0
2013-11-20 11:50:00,31.68,31.71,31.65,31.69,19900.0,29.0265,29.054,28.999,29.0356,19900.0
2013-11-20 12:00:00,31.68,31.71,31.66,31.67,34600.0,29.0265,29.054,29.0081,29.0173,34600.0
2013-11-20 12:10:00,31.68,31.72,31.66,31.71,33800.0,29.0265,29.0631,29.0081,29.054,33800.0
2013-11-20 12:20:00,31.7,31.72,31.67,31.67,36600.0,29.0448,29.0631,29.0173,29.0173,36600.0
2013-11-20 12:30:00,31.67,31.7,31.64,31.65,34000.0,29.0173,29.0448,28.9898,28.999,34000.0
2013-11-20 12:40:00,31.66,31.69,31.65,31.68,15700.0,29.0081,29.0356,28.999,29.0265,15700.0
2013-11-20 12:50:00,31.68,31.7,31.68,31.69,28800.0,29.0265,29.0448,29.0265,29.0356,28800.0
2013-11-20 13:00:00,31.69,31.73,31.67,31.67,38400.0,29.0356,29.0723,29.0173,29.0173,38400.0
2013-11-20 13:10:00,31.66,31.72,31.65,31.66,30900.0,29.0081,29.0631,28.999,29.0081,30900.0
2013-11-20 13:20:00,31.66,31.68,31.62,31.68,40400.0,29.0081,29.0265,28.9715,29.0265,40400.0
2013-11-20 13:30:00,31.68,31.7,31.66,31.67,23800.0,29.0265,29.0448,29.0081,29.0173,23800.0
2013-11-20 13:40:00,31.67,31.68,31.64,31.65,56300.0,29.0173,29.0265,28.9898,28.999,56300.0
2013-11-20 13:50:00,31.64,31.66,31.6,31.63,27800.0,28.9898,29.0081,28.9532,28.9807,27800.0
2013-11-20 14:00:00,31.63,31.63,31.53,31.56,96500.0,28.9807,28.9807,28.889,28.9165,96500.0
2013-11-20 14:10:00,31.55,31.59,31.49,31.59,49200.0,28.9074,28.944,28.8524,28.944,49200.0
2013-11-20 14:20:00,31.59,31.59,31.51,31.52,38000.0,28.944,28.944,28.8707,28.8799,38000.0
2013-11-20 14:30:00,31.52,31.54,31.48,31.5,34500.0,28.8799,28.8982,28.8432,28.8615,34500.0
2013-11-20 14:40:00,31.5,31.51,31.47,31.48,48500.0,28.8615,28.8707,28.8341,28.8432,48500.0
2013-11-20 14:50:00,31.48,31.49,31.41,31.43,49700.0,28.8432,28.8524,28.7791,28.7974,49700.0
2013-11-20 15:00:00,31.43,31.43,31.28,31.29,65600.0,28.7974,28.7974,28.66,28.6691,65600.0
2013-11-20 15:10:00,31.3,31.35,31.29,31.31,61900.0,28.6783,28.7241,28.6691,28.6875,61900.0
2013-11-20 15:20:00,31.31,31.37,31.3,31.34,74300.0,28.6875,28.7424,28.6783,28.715,74300.0
2013-11-20 15:30:00,31.34,31.34,31.29,31.32,55600.0,28.715,28.715,28.6691,28.6966,55600.0
2013-11-20 15:40:00,31.33,31.4,31.33,31.39,149100.0,28.7058,28.7699,28.7058,28.7608,149100.0
2013-11-20 15:50:00,31.4,31.4,31.33,31.38,200200.0,28.7699,28.7699,28.7058,28.7516,200200.0
2013-11-21 09:30:00,31.49,31.6,31.37,31.58,71200.0,28.8524,28.9532,28.7424,28.9348,71200.0
2013-11-21 09:40:00,31.57,31.63,31.53,31.6,61100.0,28.9257,28.9807,28.889,28.9532,61100.0
2013-11-21 09:50:00,31.6,31.6,31.34,31.43,64300.0,28.9532,28.9532,28.715,28.7974,64300.0
2013-11-21 10:00:00,31.43,31.51,31.32,31.34,91100.0,28.7974,28.8707,28.6966,28.715,91100.0
2013-11-21 10:10:00,31.33,31.46,31.33,31.46,69000.0,28.7058,28.8249,28.7058,28.8249,69000.0
2013-11-21 10:20:00,31.47,31.52,31.45,31.47,44700.0,28.8341,28.8799,28.8157,28.8341,44700.0
2013-11-21 10:30:00,31.47,31.53,31.44,31.45,63400.0,28.8341,28.889,28.8066,28.8157,63400.0
2013-11-21 10:40:00,31.45,31.61,31.45,31.56,131900.0,28.8157,28.9623,28.8157,28.9165,131900.0
2013-11-21 10:50:00,31.56,31.57,31.5,31.52,36000.0,28.9165,28.9257,28.8615,28.8799,36000.0
2013-11-21 11:00:00,31.51,31.54,31.47,31.5,59600.0,28.8707,28.8982,28.8341,28.8615,59600.0
2013-11-21 11:10:00,31.5,31.54,31.49,31.52,28400.0,28.8615,28.8982,28.8524,28.8799,28400.0
2013-11-21 11:20:00,31.52,31.55,31.5,31.5,27300.0,28.8799,28.9074,28.8615,28.8615,27300.0
2013-11-21 11:30:00,31.51,31.53,31.48,31.48,33900.0,28.8707,28.889,28.8432,28.8432,33900.0
2013-11-21 11:40:00,31.48,31.53,31.48,31.52,16500.0,28.8432,28.889,28.8432,28.8799,16500.0
2013-11-21 11:50:00,31.52,31.52,31.47,31.51,40500.0,28.8799,28.8799,28.8341,28.8707,40500.0
2013-11-21 12:00:00,31.51,31.56,31.49,31.5,109300.0,28.8707,28.9165,28.8524,28.8615,109300.0
2013-11-21 12:10:00,31.49,31.51,31.44,31.49,32400.0,28.8524,28.8707,28.8066,28.8524,32400.0
2013-11-21 12:20:00,31.5,31.57,31.5,31.57,14000.0,28.8615,28.9257,28.8615,28.9257,14000.0
2013-11-21 12:30:00,31.59,31.63,31.56,31.62,26100.0,28.944,28.9807,28.9165,28.9715,26100.0
2013-11-21 12:40:00,31.62,31.62,31.58,31.59,14500.0,28.9715,28.9715,28.9348,28.944,14500.0
2013-11-21 12:50:00,31.58,31.59,31.54,31.56,21100.0,28.9348,28.944,28.8982,28.9165,21100.0
2013-11-21 13:00:00,31.56,31.6,31.55,31.59,21300.0,28.9165,28.9532,28.9074,28.944,21300.0
2013-11-21 13:10:00,31.59,31.62,31.55,31.58,95000.0,28.944,28.9715,28.9074,28.9348,95000.0
2013-11-21 13:20:00,31.57,31.62,31.57,31.59,31300.0,28.9257,28.9715,28.9257,28.944,31300.0
2013-11-21 13:30:00,31.59,31.63,31.58,31.63,19900.0,28.944,28.9807,28.9348,28.9807,19900.0
2013-11-21 13:40:00,31.63,31.67,31.61,31.67,37600.0,28.9807,29.0173,28.9623,29.0173,37600.0
2013-11-21 13:50:00,31.66,31.72,31.6,31.62,42900.0,29.0081,29.0631,28.9532,28.9715,42900.0
2013-11-21 14:00:00,31.62,31.63,31.54,31.57,55600.0,28.9715,28.9807,28.8982,28.9257,55600.0
2013-11-21 14:10:00,31.57,31.59,31.54,31.55,43400.0,28.9257,28.944,28.8982,28.9074,43400.0
2013-11-21 14:20:00,31.55,31.6,31.55,31.6,19200.0,28.9074,28.9532,28.9074,28.9532,19200.0
2013-11-21 14:30:00,31.6,31.61,31.57,31.6,16400.0,28.9532,28.9623,28.9257,28.9532,16400.0
2013-11-21 14:40:00,31.61,31.7,31.61,31.65,28900.0,28.9623,29.0448,28.9623,28.999,28900.0
2013-11-21 14:50:00,31.66,31.67,31.63,31.64,46800.0,29.0081,29.0173,28.9807,28.9898,46800.0
2013-11-21 15:00:00,31.64,31.66,31.63,31.65,75100.0,28.9898,29.0081,28.9807,28.999,75100.0
2013-11-21 15:10:00,31.64,31.65,31.61,31.61,73100.0,28.9898,28.999,28.9623,28.9623,73100.0
2013-11-21 15:20:00,31.61,31.62,31.55,31.55,54400.0,28.9623,28.9715,28.9074,28.9074,54400.0
2013-11-21 15:30:00,31.55,31.56,31.53,31.54,102000.0,28.9074,28.9165,28.889,28.8982,102000.0
2013-11-21 15:40:00,31.53,31.59,31.53,31.55,236500.0,28.889,28.944,28.889,28.9074,236500.0
2013-11-21 15:50:00,31.56,31.59,31.53,31.57,402000.0,28.9165,28.944,28.889,28.9257,402000.0
2013-11-22 09:30:00,31.64,31.73,31.52,31.68,46200.0,28.9898,29.0723,28.8799,29.0265,46200.0
2013-11-22 09:40:00,31.69,31.7,31.55,31.55,152600.0,29.0356,29.0448,28.9074,28.9074,152600.0
2013-11-22 09:50:00,31.54,31.64,31.54,31.56,57500.0,28.8982,28.9898,28.8982,28.9165,57500.0
2013-11-22 10:00:00,31.59,31.59,31.43,31.43,34000.0,28.944,28.944,28.7974,28.7974,34000.0
2013-11-22 10:10:00,31.43,31.48,31.38,31.46,52000.0,28.7974,28.8432,28.7516,28.8249,52000.0
2013-11-22 10:20:00,31.45,31.46,31.4,31.4,51300.0,28.8157,28.8249,28.7699,28.7699,51300.0
2013-11-22 10:30:00,31.41,31.41,31.34,31.36,52000.0,28.7791,28.7791,28.715,28.7333,52000.0
2013-11-22 10:40:00,31.35,31.37,31.32,31.34,29900.0,28.7241,28.7424,28.6966,28.715,29900.0
2013-11-22 10:50:00,31.34,31.35,31.32,31.32,21600.0,28.715,28.7241,28.6966,28.6966,21600.0
2013-11-22 11:00:00,31.31,31.32,31.25,31.31,56100.0,28.6875,28.6966,28.6325,28.6875,56100.0
2013-11-22 11:10:00,31.31,31.34,31.29,31.34,26200.0,28.6875,28.715,28.6691,28.715,26200.0
2013-11-22 11:20:00,31.35,31.38,31.31,31.38,47200.0,28.7241,28.7516,28.6875,28.7516,47200.0
2013-11-22 11:30:00,31.38,31.46,31.37,31.42,92500.0,28.7516,28.8249,28.7424,28.7883,92500.0
2013-11-22 11:40:00,31.42,31.51,31.41,31.46,146700.0,28.7883,28.8707,28.7791,28.8249,146700.0
2013-11-22 11:50:00,31.46,31.48,31.42,31.48,44400.0,28.8249,28.8432,28.7883,28.8432,44400.0
2013-11-22 12:00:00,31.48,31.48,31.4,31.41,37600.0,28.8432,28.8432,28.7699,28.7791,37600.0
2013-11-22 12:10:00,31.42,31.42,31.39,31.42,35600.0,28.7883,28.7883,28.7608,28.7883,35600.0
2013-11-22 12:20:00,31.41,31.42,31.37,31.38,47200.0,28.7791,28.7883,28.7424,28.7516,47200.0
2013-11-22 12:30:00,31.38,31.42,31.35,31.35,100200.0,28.7516,28.7883,28.7241,28.7241,100200.0
2013-11-22 12:40:00,31.37,31.4,31.37,31.4,14500.0,28.7424,28.7699,28.7424,28.7699,14500.0
2013-11-22 12:50:00,31.39,31.4,31.37,31.38,20500.0,28.7608,28.7699,28.7424,28.7516,20500.0
2013-11-22 13:00:00,31.38,31.38,31.35,31.38,39600.0,28.7516,28.7516,28.7241,28.7516,39600.0
2013-11-22 13:10:00,31.37,31.38,31.34,31.34,13300.0,28.7424,28.7516,28.715,28.715,13300.0
2013-11-22 13:20:00,31.34,31.38,31.34,31.36,31800.0,28.715,28.7516,28.715,28.7333,31800.0
2013-11-22 13:30:00,31.36,31.37,31.31,31.31,46200.0,28.7333,28.7424,28.6875,28.6875,46200.0
2013-11-22 13:40:00,31.31,31.33,31.26,31.28,121500.0,28.6875,28.7058,28.6417,28.66,121500.0
2013-11-22 13:50:00,31.27,31.29,31.25,31.28,87700.0,28.6508,28.6691,28.6325,28.66,87700.0
2013-11-22 14:00:00,31.27,31.32,31.25,31.28,52400.0,28.6508,28.6966,28.6325,28.66,52400.0
2013-11-22 14:10:00,31.28,31.29,31.26,31.29,34200.0,28.66,28.6691,28.6417,28.6691,34200.0
2013-11-22 14:20:00,31.29,31.31,31.26,31.3,73700.0,28.6691,28.6875,28.6417,28.6783,73700.0
2013-11-22 14:30:00,31.31,31.31,31.27,31.3,55400.0,28.6875,28.6875,28.6508,28.6783,55400.0
2013-11-22 14:40:00,31.29,31.32,31.28,31.3,87700.0,28.6691,28.6966,28.66,28.6783,87700.0
2013-11-22 14:50:00,31.3,31.31,31.28,31.3,75100.0,28.6783,28.6875,28.66,28.6783,75100.0
2013-11-22 15:00:00,31.3,31.31,31.28,31.3,117300.0,28.6783,28.6875,28.66,28.6783,117300.0
2013-11-22 15:10:00,31.3,31.32,31.28,31.3,127000.0,28.6783,28.6966,28.66,28.6783,127000.0
2013-11-22 15:20:00,31.3,31.34,31.29,31.34,150900.0,28.6783,28.715,28.6691,28.715,150900.0
2013-11-22 15:30:00,31.34,31.34,31.32,31.34,125200.0,28.715,28.715,28.6966,28.715,125200.0
2013-11-22 15:40:00,31.34,31.38,31.33,31.36,307500.0,28.715,28.7516,28.7058,28.7333,307500.0
2013-11-22 15:50:00,31.36,31.39,31.34,31.35,626400.0,28.7333,28.7608,28.715,28.7241,626400.0
2013-11-25 09:30:00,31.41,31.42,31.21,31.27,184100.0,28.7791,28.7883,28.5958,28.6508,184100.0
2013-11-25 09:40:00,31.27,31.32,31.22,31.23,117700.0,28.6508,28.6966,28.605,28.6142,117700.0
2013-11-25 09:50:00,31.23,31.26,31.06,31.23,288500.0,28.6142,28.6417,28.4584,28.6142,288500.0
2013-11-25 10:00:00,31.23,31.3,31.14,31.29,133100.0,28.6142,28.6783,28.5317,28.6691,133100.0
2013-11-25 10:10:00,31.28,31.34,31.26,31.31,118200.0,28.66,28.715,28.6417,28.6875,118200.0
2013-11-25 10:20:00,31.31,31.39,31.27,31.32,158200.0,28.6875,28.7608,28.6508,28.6966,158200.0
2013-11-25 10:30:00,31.32,31.39,31.28,31.28,126300.0,28.6966,28.7608,28.66,28.66,126300.0
2013-11-25 10:40:00,31.28,31.39,31.27,31.33,128500.0,28.66,28.7608,28.6508,28.7058,128500.0
2013-11-25 10:50:00,31.32,31.33,31.24,31.26,68000.0,28.6966,28.7058,28.6233,28.6417,68000.0
2013-11-25 11:00:00,31.27,31.28,31.21,31.28,61800.0,28.6508,28.66,28.5958,28.66,61800.0
2013-11-25 11:10:00,31.28,31.28,31.21,31.25,71300.0,28.66,28.66,28.5958,28.6325,71300.0
2013-11-25 11:20:00,31.24,31.3,31.24,31.3,67400.0,28.6233,28.6783,28.6233,28.6783,67400.0
2013-11-25 11:30:00,31.29,31.33,31.24,31.26,105900.0,28.6691,28.7058,28.6233,28.6417,105900.0
2013-11-25 11:40:00,31.26,31.28,31.25,31.27,73500.0,28.6417,28.66,28.6325,28.6508,73500.0
2013-11-25 11:50:00,31.28,31.3,31.26,31.26,39200.0,28.66,28.6783,28.6417,28.6417,39200.0
2013-11-25 12:00:00,31.26,31.27,31.25,31.27,41900.0,28.6417,28.6508,28.6325,28.6508,41900.0
2013-11-25 12:10:00,31.27,31.28,31.24,31.24,22800.0,28.6508,28.66,28.6233,28.6233,22800.0
2013-11-25 12:20:00,31.24,31.28,31.24,31.28,39900.0,28.6233,28.66,28.6233,28.66,39900.0
2013-11-25 12:30:00,31.28,31.29,31.25,31.25,38100.0,28.66,28.6691,28.6325,28.6325,38100.0
2013-11-25 12:40:00,31.26,31.28,31.25,31.28,27500.0,28.6417,28.66,28.6325,28.66,27500.0
2013-11-25 12:50:00,31.27,31.33,31.27,31.33,47900.0,28.6508,28.7058,28.6508,28.7058,47900.0
2013-11-25 13:00:00,31.33,31.34,31.25,31.25,38800.0,28.7058,28.715,28.6325,28.6325,38800.0
2013-11-25 13:10:00,31.25,31.33,31.25,31.32,39100.0,28.6325,28.7058,28.6325,28.6966,39100.0
2013-11-25 13:20:00,31.33,31.34,31.31,31.32,77900.0,28.7058,28.715,28.6875,28.6966,77900.0
2013-11-25 13:30:00,31.32,31.41,31.31,31.4,131800.0,28.6966,28.7791,28.6875,28.7699,131800.0
2013-11-25 13:40:00,31.4,31.41,31.32,31.32,107300.0,28.7699,28.7791,28.6966,28.6966,107300.0
2013-11-25 13:50:00,31.33,31.33,31.23,31.24,69400.0,28.7058,28.7058,28.6142,28.6233,69400.0
2013-11-25 14:00:00,31.25,31.28,31.23,31.26,74100.0,28.6325,28.66,28.6142,28.6417,74100.0
2013-11-25 14:10:00,31.27,31.27,31.25,31.27,32800.0,28.6508,28.6508,28.6325,28.6508,32800.0
2013-11-25 14:20:00,31.26,31.34,31.26,31.3,182900.0,28.6417,28.715,28.6417,28.6783,182900.0
2013-11-25 14:30:00,31.3,31.31,31.28,31.3,53500.0,28.6783,28.6875,28.66,28.6783,53500.0
2013-11-25 14:40:00,31.3,31.31,31.27,31.28,91000.0,28.6783,28.6875,28.6508,28.66,91000.0
2013-11-25 14:50:00,31.29,31.3,31.27,31.3,84900.0,28.6691,28.6783,28.6508,28.6783,84900.0
2013-11-25 15:00:00,31.3,31.3,31.26,31.27,72500.0,28.6783,28.6783,28.6417,28.6508,72500.0
2013-11-25 15:10:00,31.28,31.31,31.27,31.29,130000.0,28.66,28.6875,28.6508,28.6691,130000.0
2013-11-25 15:20:00,31.29,31.31,31.29,31.3,107100.0,28.6691,28.6875,28.6691,28.6783,107100.0
2013-11-25 15:30:00,31.29,31.31,31.27,31.3,222200.0,28.6691,28.6875,28.6508,28.6783,222200.0
2013-11-25 15:40:00,31.29,31.3,31.23,31.24,139300.0,28.6691,28.6783,28.6142,28.6233,139300.0
2013-11-25 15:50:00,31.24,31.28,31.24,31.28,294200.0,28.6233,28.66,28.6233,28.66,294200.0
2013-11-26 09:30:00,31.46,31.7,31.44,31.66,127500.0,28.8249,29.0448,28.8066,29.0081,127500.0
2013-11-26 09:40:00,31.66,31.79,31.63,31.75,75100.0,29.0081,29.1273,28.9807,29.0906,75100.0
2013-11-26 09:50:00,31.75,31.79,31.5,31.72,171900.0,29.0906,29.1273,28.8615,29.0631,171900.0
2013-11-26 10:00:00,31.72,31.75,31.64,31.72,76000.0,29.0631,29.0906,28.9898,29.0631,76000.0
2013-11-26 10:10:00,31.73,31.8,31.73,31.78,49700.0,29.0723,29.1364,29.0723,29.1181,49700.0
2013-11-26 10:20:00,31.77,31.84,31.76,31.79,127500.0,29.1089,29.1731,29.0998,29.1273,127500.0
2013-11-26 10:30:00,31.8,31.89,31.78,31.8,108800.0,29.1364,29.2189,29.1181,29.1364,108800.0
2013-11-26 10:40:00,31.8,31.83,31.79,31.81,41400.0,29.1364,29.1639,29.1273,29.1456,41400.0
2013-11-26 10:50:00,31.8,31.86,31.78,31.85,257600.0,29.1364,29.1914,29.1181,29.1822,257600.0
2013-11-26 11:00:00,31.85,31.9,31.84,31.9,97600.0,29.1822,29.228,29.1731,29.228,97600.0
2013-11-26 11:10:00,31.89,31.92,31.86,31.87,104700.0,29.2189,29.2464,29.1914,29.2006,104700.0
2013-11-26 11:20:00,31.87,31.87,31.79,31.8,47100.0,29.2006,29.2006,29.1273,29.1364,47100.0
2013-11-26 11:30:00,31.8,31.85,31.79,31.83,91800.0,29.1364,29.1822,29.1273,29.1639,91800.0
2013-11-26 11:40:00,31.83,31.83,31.75,31.75,27700.0,29.1639,29.1639,29.0906,29.0906,27700.0
2013-11-26 11:50:00,31.76,31.76,31.66,31.67,44200.0,29.0998,29.0998,29.0081,29.0173,44200.0
2013-11-26 12:00:00,31.68,31.73,31.67,31.71,41700.0,29.0265,29.0723,29.0173,29.054,41700.0
2013-11-26 12:10:00,31.7,31.77,31.7,31.77,50000.0,29.0448,29.1089,29.0448,29.1089,50000.0
2013-11-26 12:20:00,31.76,31.77,31.73,31.77,33100.0,29.0998,29.1089,29.0723,29.1089,33100.0
2013-11-26 12:30:00,31.76,31.76,31.73,31.73,22800.0,29.0998,29.0998,29.0723,29.0723,22800.0
2013-11-26 12:40:00,31.74,31.76,31.73,31.75,33200.0,29.0814,29.0998,29.0723,29.0906,33200.0
2013-11-26 12:50:00,31.75,31.76,31.71,31.76,64600.0,29.0906,29.0998,29.054,29.0998,64600.0
2013-11-26 13:00:00,31.75,31.76,31.74,31.75,16700.0,29.0906,29.0998,29.0814,29.0906,16700.0
2013-11-26 13:10:00,31.75,31.77,31.73,31.73,38000.0,29.0906,29.1089,29.0723,29.0723,38000.0
2013-11-26 13:20:00,31.73,31.73,31.69,31.69,21400.0,29.0723,29.0723,29.0356,29.0356,21400.0
2013-11-26 13:30:00,31.69,31.72,31.67,31.7,28100.0,29.0356,29.0631,29.0173,29.0448,28100.0
2013-11-26 13:40:00,31.71,31.76,31.71,31.75,37400.0,29.054,29.0998,29.054,29.0906,37400.0
2013-11-26 13:50:00,31.75,31.77,31.74,31.75,12400.0,29.0906,29.1089,29.0814,29.0906,12400.0
2013-11-26 14:00:00,31.74,31.74,31.69,31.69,43700.0,29.0814,29.0814,29.0356,29.0356,43700.0
2013-11-26 14:10:00,31.7,31.7,31.62,31.64,31000.0,29.0448,29.0448,28.9715,28.9898,31000.0
2013-11-26 14:20:00,31.64,31.67,31.64,31.66,18900.0,28.9898,29.0173,28.9898,29.0081,18900.0
2013-11-26 14:30:00,31.67,31.7,31.64,31.65,20000.0,29.0173,29.0448,28.9898,28.999,20000.0
2013-11-26 14:40:00,31.65,31.69,31.63,31.68,65700.0,28.999,29.0356,28.9807,29.0265,65700.0
2013-11-26 14:50:00,31.69,31.71,31.68,31.7,80600.0,29.0356,29.054,29.0265,29.0448,80600.0
2013-11-26 15:00:00,31.69,31.71,31.63,31.66,70100.0,29.0356,29.054,28.9807,29.0081,70100.0
2013-11-26 15:10:00,31.67,31.67,31.61,31.63,72800.0,29.0173,29.0173,28.9623,28.9807,72800.0
2013-11-26 15:20:00,31.63,31.65,31.55,31.55,144800.0,28.9807,28.999,28.9074,28.9074,144800.0
2013-11-26 15:30:00,31.55,31.59,31.53,31.54,78900.0,28.9074,28.944,28.889,28.8982,78900.0
2013-11-26 15:40:00,31.54,31.55,31.4,31.44,269800.0,28.8982,28.9074,28.7699,28.8066,269800.0
2013-11-26 15:50:00,31.45,31.5,31.39,31.42,558700.0,28.8157,28.8615,28.7608,28.7883,558700.0
2013-11-27 09:30:00,31.45,31.53,31.42,31.43,62000.0,28.8157,28.889,28.7883,28.7974,62000.0
2013-11-27 09:40:00,31.41,31.44,31.37,31.4,61700.0,28.7791,28.8066,28.7424,28.7699,61700.0
2013-11-27 09:50:00,31.41,31.55,31.41,31.51,43200.0,28.7791,28.9074,28.7791,28.8707,43200.0
2013-11-27 10:00:00,31.5,31.51,31.34,31.34,75700.0,28.8615,28.8707,28.715,28.715,75700.0
2013-11-27 10:10:00,31.35,31.35,31.24,31.27,161900.0,28.7241,28.7241,28.6233,28.6508,161900.0
2013-11-27 10:20:00,31.28,31.32,31.27,31.29,80700.0,28.66,28.6966,28.6508,28.6691,80700.0
2013-11-27 10:30:00,31.3,31.31,31.26,31.27,41900.0,28.6783,28.6875,28.6417,28.6508,41900.0
2013-11-27 10:40:00,31.26,31.27,31.21,31.23,95400.0,28.6417,28.6508,28.5958,28.6142,95400.0
2013-11-27 10:50:00,31.24,31.29,31.23,31.29,80200.0,28.6233,28.6691,28.6142,28.6691,80200.0
2013-11-27 11:00:00,31.29,31.3,31.24,31.25,53300.0,28.6691,28.6783,28.6233,28.6325,53300.0
2013-11-27 11:10:00,31.24,31.28,31.24,31.26,36500.0,28.6233,28.66,28.6233,28.6417,36500.0
2013-11-27 11:20:00,31.27,31.27,31.22,31.22,19700.0,28.6508,28.6508,28.605,28.605,19700.0
2013-11-27 11:30:00,31.23,31.23,31.2,31.21,23000.0,28.6142,28.6142,28.5867,28.5958,23000.0
2013-11-27 11:40:00,31.2,31.21,31.1,31.14,78000.0,28.5867,28.5958,28.4951,28.5317,78000.0
2013-11-27 11:50:00,31.13,31.18,31.11,31.17,46800.0,28.5225,28.5684,28.5042,28.5592,46800.0
2013-11-27 12:00:00,31.18,31.19,31.15,31.17,25600.0,28.5684,28.5775,28.5409,28.5592,25600.0
2013-11-27 12:10:00,31.17,31.18,31.15,31.17,17000.0,28.5592,28.5684,28.5409,28.5592,17000.0
2013-11-27 12:20:00,31.18,31.23,31.18,31.23,16800.0,28.5684,28.6142,28.5684,28.6142,16800.0
2013-11-27 12:30:00,31.23,31.23,31.19,31.2,16000.0,28.6142,28.6142,28.5775,28.5867,16000.0
2013-11-27 12:40:00,31.2,31.23,31.2,31.21,10800.0,28.5867,28.6142,28.5867,28.5958,10800.0
2013-11-27 12:50:00,31.2,31.2,31.15,31.16,21100.0,28.5867,28.5867,28.5409,28.55,21100.0
2013-11-27 13:00:00,31.16,31.2,31.15,31.19,12100.0,28.55,28.5867,28.5409,28.5775,12100.0
2013-11-27 13:10:00,31.19,31.21,31.19,31.19,15800.0,28.5775,28.5958,28.5775,28.5775,15800.0
2013-11-27 13:20:00,31.2,31.26,31.19,31.24,29200.0,28.5867,28.6417,28.5775,28.6233,29200.0
2013-11-27 13:30:00,31.24,31.26,31.23,31.26,12500.0,28.6233,28.6417,28.6142,28.6417,12500.0
2013-11-27 13:40:00,31.26,31.3,31.25,31.29,23900.0,28.6417,28.6783,28.6325,28.6691,23900.0
2013-11-27 13:50:00,31.29,31.3,31.26,31.29,21400.0,28.6691,28.6783,28.6417,28.6691,21400.0
2013-11-27 14:00:00,31.28,31.31,31.28,31.3,19500.0,28.66,28.6875,28.66,28.6783,19500.0
2013-11-27 14:10:00,31.3,31.31,31.29,31.3,14300.0,28.6783,28.6875,28.6691,28.6783,14300.0
2013-11-27 14:20:00,31.3,31.3,31.29,31.3,17100.0,28.6783,28.6783,28.6691,28.6783,17100.0
2013-11-27 14:30:00,31.3,31.35,31.29,31.3,56300.0,28.6783,28.7241,28.6691,28.6783,56300.0
2013-11-27 14:40:00,31.29,31.31,31.28,31.28,21000.0,28.6691,28.6875,28.66,28.66,21000.0
2013-11-27 14:50:00,31.28,31.31,31.24,31.25,19800.0,28.66,28.6875,28.6233,28.6325,19800.0
2013-11-27 15:00:00,31.25,31.26,31.18,31.26,54700.0,28.6325,28.6417,28.5684,28.6417,54700.0
2013-11-27 15:10:00,31.26,31.28,31.24,31.26,40000.0,28.6417,28.66,28.6233,28.6417,40000.0
2013-11-27 15:20:00,31.27,31.27,31.21,31.26,36300.0,28.6508,28.6508,28.5958,28.6417,36300.0
2013-11-27 15:30:00,31.26,31.28,31.25,31.26,44200.0,28.6417,28.66,28.6325,28.6417,44200.0
2013-11-27 15:40:00,31.26,31.29,31.25,31.29,40500.0,28.6417,28.6691,28.6325,28.6691,40500.0
2013-11-27 15:50:00,31.29,31.3,31.25,31.27,110600.0,28.6691,28.6783,28.6325,28.6508,110600.0
2013-11-29 09:30:00,31.29,31.35,31.18,31.19,20600.0,28.6691,28.7241,28.5684,28.5775,20600.0
2013-11-29 09:40:00,31.2,31.3,31.2,31.24,11000.0,28.5867,28.6783,28.5867,28.6233,11000.0
2013-11-29 09:50:00,31.25,31.29,31.24,31.28,10300.0,28.6325,28.6691,28.6233,28.66,10300.0
2013-11-29 10:00:00,31.27,31.27,31.22,31.25,14400.0,28.6508,28.6508,28.605,28.6325,14400.0
2013-11-29 10:10:00,31.25,31.29,31.24,31.29,9000.0,28.6325,28.6691,28.6233,28.6691,9000.0
2013-11-29 10:20:00,31.29,31.41,31.29,31.41,32000.0,28.6691,28.7791,28.6691,28.7791,32000.0
2013-11-29 10:30:00,31.41,31.44,31.38,31.42,49000.0,28.7791,28.8066,28.7516,28.7883,49000.0
2013-11-29 10:40:00,31.42,31.42,31.33,31.34,17900.0,28.7883,28.7883,28.7058,28.715,17900.0
2013-11-29 10:50:00,31.35,31.35,31.32,31.34,8200.0,28.7241,28.7241,28.6966,28.715,8200.0
2013-11-29 11:00:00,31.34,31.34,31.27,31.29,12600.0,28.715,28.715,28.6508,28.6691,12600.0
2013-11-29 11:10:00,31.3,31.37,31.28,31.36,25700.0,28.6783,28.7424,28.66,28.7333,25700.0
2013-11-29 11:20:00,31.36,31.36,31.32,31.32,20200.0,28.7333,28.7333,28.6966,28.6966,20200.0
2013-11-29 11:30:00,31.33,31.37,31.31,31.35,23200.0,28.7058,28.7424,28.6875,28.7241,23200.0
2013-11-29 11:40:00,31.35,31.45,31.35,31.4,79500.0,28.7241,28.8157,28.7241,28.7699,79500.0
2013-11-29 11:50:00,31.4,31.42,31.38,31.39,31900.0,28.7699,28.7883,28.7516,28.7608,31900.0
2013-11-29 12:00:00,31.38,31.39,31.32,31.32,59800.0,28.7516,28.7608,28.6966,28.6966,59800.0
2013-11-29 12:10:00,31.31,31.31,31.27,31.28,32200.0,28.6875,28.6875,28.6508,28.66,32200.0
2013-11-29 12:20:00,31.28,31.3,31.26,31.28,25800.0,28.66,28.6783,28.6417,28.66,25800.0
2013-11-29 12:30:00,31.28,31.29,31.21,31.23,41100.0,28.66,28.6691,28.5958,28.6142,41100.0
2013-11-29 12:40:00,31.22,31.27,31.14,31.15,146400.0,28.605,28.6508,28.5317,28.5409,146400.0
2013-11-29 12:50:00,31.14,31.18,31.08,31.15,157600.0,28.5317,28.5684,28.4767,28.5409,157600.0
2013-12-02 09:30:00,31.31,31.51,31.31,31.48,137300.0,28.6875,28.8707,28.6875,28.8432,137300.0
2013-12-02 09:40:00,31.48,31.5,31.32,31.42,66400.0,28.8432,28.8615,28.6966,28.7883,66400.0
2013-12-02 09:50:00,31.41,31.6,31.38,31.52,238400.0,28.7791,28.9532,28.7516,28.8799,238400.0
2013-12-02 10:00:00,31.51,31.53,31.45,31.47,107100.0,28.8707,28.889,28.8157,28.8341,107100.0
2013-12-02 10:10:00,31.47,31.5,31.31,31.33,99800.0,28.8341,28.8615,28.6875,28.7058,99800.0
2013-12-02 10:20:00,31.32,31.37,31.22,31.24,77000.0,28.6966,28.7424,28.605,28.6233,77000.0
2013-12-02 10:30:00,31.24,31.36,31.24,31.32,40700.0,28.6233,28.7333,28.6233,28.6966,40700.0
2013-12-02 10:40:00,31.31,31.32,31.25,31.31,39200.0,28.6875,28.6966,28.6325,28.6875,39200.0
2013-12-02 10:50:00,31.3,31.31,31.23,31.23,57500.0,28.6783,28.6875,28.6142,28.6142,57500.0
2013-12-02 11:00:00,31.24,31.32,31.24,31.31,50400.0,28.6233,28.6966,28.6233,28.6875,50400.0
2013-12-02 11:10:00,31.32,31.33,31.2,31.2,101100.0,28.6966,28.7058,28.5867,28.5867,101100.0
2013-12-02 11:20:00,31.21,31.21,31.16,31.18,53700.0,28.5958,28.5958,28.55,28.5684,53700.0
2013-12-02 11:30:00,31.18,31.25,31.18,31.24,50100.0,28.5684,28.6325,28.5684,28.6233,50100.0
2013-12-02 11:40:00,31.24,31.26,31.23,31.26,43300.0,28.6233,28.6417,28.6142,28.6417,43300.0
2013-12-02 11:50:00,31.26,31.34,31.26,31.31,37400.0,28.6417,28.715,28.6417,28.6875,37400.0
2013-12-02 12:00:00,31.32,31.32,31.25,31.27,32700.0,28.6966,28.6966,28.6325,28.6508,32700.0
2013-12-02 12:10:00,31.27,31.27,31.26,31.27,25100.0,28.6508,28.6508,28.6417,28.6508,25100.0
2013-12-02 12:20:00,31.27,31.3,31.25,31.3,58300.0,28.6508,28.6783,28.6325,28.6783,58300.0
2013-12-02 12:30:00,31.3,31.3,31.26,31.28,25500.0,28.6783,28.6783,28.6417,28.66,25500.0
2013-12-02 12:40:00,31.28,31.3,31.26,31.29,23900.0,28.66,28.6783,28.6417,28.6691,23900.0
2013-12-02 12:50:00,31.3,31.31,31.27,31.27,35400.0,28.6783,28.6875,28.6508,28.6508,35400.0
2013-12-02 13:00:00,31.27,31.28,31.24,31.26,52900.0,28.6508,28.66,28.6233,28.6417,52900.0
2013-12-02 13:10:00,31.25,31.25,31.23,31.24,15400.0,28.6325,28.6325,28.6142,28.6233,15400.0
2013-12-02 13:20:00,31.25,31.26,31.22,31.22,22400.0,28.6325,28.6417,28.605,28.605,22400.0
2013-12-02 13:30:00,31.22,31.26,31.18,31.25,47500.0,28.605,28.6417,28.5684,28.6325,47500.0
2013-12-02 13:40:00,31.25,31.26,31.21,31.22,40800.0,28.6325,28.6417,28.5958,28.605,40800.0
2013-12-02 13:50:00,31.21,31.25,31.21,31.24,23000.0,28.5958,28.6325,28.5958,28.6233,23000.0
2013-12-02 14:00:00,31.24,31.26,31.18,31.19,46300.0,28.6233,28.6417,28.5684,28.5775,46300.0
2013-12-02 14:10:00,31.2,31.21,31.18,31.21,60100.0,28.5867,28.5958,28.5684,28.5958,60100.0
2013-12-02 14:20:00,31.21,31.21,31.18,31.2,37000.0,28.5958,28.5958,28.5684,28.5867,37000.0
2013-12-02 14:30:00,31.2,31.2,31.16,31.2,48000.0,28.5867,28.5867,28.55,28.5867,48000.0
2013-12-02 14:40:00,31.2,31.2,31.1,31.16,105900.0,28.5867,28.5867,28.4951,28.55,105900.0
2013-12-02 14:50:00,31.16,31.17,31.1,31.1,69400.0,28.55,28.5592,28.4951,28.4951,69400.0
2013-12-02 15:00:00,31.11,31.2,31.09,31.18,164700.0,28.5042,28.5867,28.4859,28.5684,164700.0
2013-12-02 15:10:00,31.18,31.28,31.16,31.26,574100.0,28.5684,28.66,28.55,28.6417,574100.0
2013-12-02 15:20:00,31.26,31.26,31.19,31.2,69900.0,28.6417,28.6417,28.5775,28.5867,69900.0
2013-12-02 15:30:00,31.2,31.22,31.17,31.21,86000.0,28.5867,28.605,28.5592,28.5958,86000.0
2013-12-02 15:40:00,31.21,31.24,31.15,31.16,135100.0,28.5958,28.6233,28.5409,28.55,135100.0
2013-12-02 15:50:00,31.16,31.17,31.09,31.15,310500.0,28.55,28.5592,28.4859,28.5409,310500.0
2013-12-03 09:30:00,31.08,31.22,30.99,31.21,204600.0,28.4767,28.605,28.3943,28.5958,204600.0
2013-12-03 09:40:00,31.21,31.24,31.11,31.13,177900.0,28.5958,28.6233,28.5042,28.5225,177900.0
2013-12-03 09:50:00,31.13,31.19,31.11,31.16,101600.0,28.5225,28.5775,28.5042,28.55,101600.0
2013-12-03 10:00:00,31.17,31.21,31.13,31.16,144900.0,28.5592,28.5958,28.5225,28.55,144900.0
2013-12-03 10:10:00,31.15,31.21,31.08,31.17,112700.0,28.5409,28.5958,28.4767,28.5592,112700.0
2013-12-03 10:20:00,31.16,31.2,31.12,31.14,98100.0,28.55,28.5867,28.5134,28.5317,98100.0
2013-12-03 10:30:00,31.13,31.15,31.08,31.09,42600.0,28.5225,28.5409,28.4767,28.4859,42600.0
2013-12-03 10:40:00,31.09,31.13,31.07,31.07,39200.0,28.4859,28.5225,28.4676,28.4676,39200.0
2013-12-03 10:50:00,31.08,31.19,31.07,31.14,126200.0,28.4767,28.5775,28.4676,28.5317,126200.0
2013-12-03 11:00:00,31.14,31.2,31.13,31.15,140900.0,28.5317,28.5867,28.5225,28.5409,140900.0
2013-12-03 11:10:00,31.15,31.2,31.15,31.16,189700.0,28.5409,28.5867,28.5409,28.55,189700.0
2013-12-03 11:20:00,31.16,31.21,31.13,31.2,90000.0,28.55,28.5958,28.5225,28.5867,90000.0
2013-12-03 11:30:00,31.19,31.2,31.15,31.18,44200.0,28.5775,28.5867,28.5409,28.5684,44200.0
2013-12-03 11:40:00,31.17,31.18,31.08,31.08,72900.0,28.5592,28.5684,28.4767,28.4767,72900.0
2013-12-03 11:50:00,31.08,31.12,31.08,31.1,224100.0,28.4767,28.5134,28.4767,28.4951,224100.0
2013-12-03 12:00:00,31.1,31.12,31.09,31.11,152300.0,28.4951,28.5134,28.4859,28.5042,152300.0
2013-12-03 12:10:00,31.11,31.12,31.07,31.09,91600.0,28.5042,28.5134,28.4676,28.4859,91600.0
2013-12-03 12:20:00,31.1,31.12,31.0,31.02,101300.0,28.4951,28.5134,28.4034,28.4218,101300.0
2013-12-03 12:30:00,31.01,31.02,30.99,31.0,49300.0,28.4126,28.4218,28.3943,28.4034,49300.0
2013-12-03 12:40:00,30.99,31.0,30.91,30.93,62700.0,28.3943,28.4034,28.321,28.3393,62700.0
2013-12-03 12:50:00,30.93,31.02,30.92,31.02,52900.0,28.3393,28.4218,28.3301,28.4218,52900.0
2013-12-03 13:00:00,31.01,31.04,31.0,31.03,32600.0,28.4126,28.4401,28.4034,28.4309,32600.0
2013-12-03 13:10:00,31.04,31.07,31.01,31.07,30300.0,28.4401,28.4676,28.4126,28.4676,30300.0
2013-12-03 13:20:00,31.06,31.07,31.0,31.03,27200.0,28.4584,28.4676,28.4034,28.4309,27200.0
2013-12-03 13:30:00,31.03,31.04,31.0,31.01,37400.0,28.4309,28.4401,28.4034,28.4126,37400.0
2013-12-03 13:40:00,31.0,31.01,30.99,31.0,64400.0,28.4034,28.4126,28.3943,28.4034,64400.0
2013-12-03 13:50:00,30.99,30.99,30.96,30.96,31800.0,28.3943,28.3943,28.3668,28.3668,31800.0
2013-12-03 14:00:00,30.96,30.96,30.92,30.96,78600.0,28.3668,28.3668,28.3301,28.3668,78600.0
2013-12-03 14:10:00,30.96,30.98,30.92,30.93,35400.0,28.3668,28.3851,28.3301,28.3393,35400.0
2013-12-03 14:20:00,30.93,31.01,30.93,31.01,40100.0,28.3393,28.4126,28.3393,28.4126,40100.0
2013-12-03 14:30:00,31.01,31.11,30.99,31.09,66100.0,28.4126,28.5042,28.3943,28.4859,66100.0
2013-12-03 14:40:00,31.09,31.1,31.03,31.03,79000.0,28.4859,28.4951,28.4309,28.4309,79000.0
2013-12-03 14:50:00,31.03,31.08,31.01,31.07,52400.0,28.4309,28.4767,28.4126,28.4676,52400.0
2013-12-03 15:00:00,31.07,31.08,31.0,31.0,160400.0,28.4676,28.4767,28.4034,28.4034,160400.0
2013-12-03 15:10:00,31.0,31.0,30.96,30.99,57900.0,28.4034,28.4034,28.3668,28.3943,57900.0
2013-12-03 15:20:00,30.99,31.0,30.89,30.91,105900.0,28.3943,28.4034,28.3026,28.321,105900.0
2013-12-03 15:30:00,30.91,31.11,30.91,31.1,225000.0,28.321,28.5042,28.321,28.4951,225000.0
2013-12-03 15:40:00,31.11,31.12,31.04,31.07,387400.0,28.5042,28.5134,28.4401,28.4676,387400.0
2013-12-03 15:50:00,31.07,31.1,31.05,31.09,229200.0,28.4676,28.4951,28.4492,28.4859,229200.0
2013-12-04 09:30:00,31.07,31.09,30.96,31.07,110500.0,28.4676,28.4859,28.3668,28.4676,110500.0
2013-12-04 09:40:00,31.06,31.09,31.04,31.08,39200.0,28.4584,28.4859,28.4401,28.4767,39200.0
2013-12-04 09:50:00,31.09,31.09,30.99,31.01,67300.0,28.4859,28.4859,28.3943,28.4126,67300.0
2013-12-04 10:00:00,31.02,31.25,31.02,31.2,177500.0,28.4218,28.6325,28.4218,28.5867,177500.0
2013-12-04 10:10:00,31.2,31.25,31.16,31.17,162100.0,28.5867,28.6325,28.55,28.5592,162100.0
2013-12-04 10:20:00,31.17,31.21,31.12,31.17,141600.0,28.5592,28.5958,28.5134,28.5592,141600.0
2013-12-04 10:30:00,31.17,31.18,31.02,31.04,218200.0,28.5592,28.5684,28.4218,28.4401,218200.0
2013-12-04 10:40:00,31.03,31.06,30.97,31.06,61600.0,28.4309,28.4584,28.3759,28.4584,61600.0
2013-12-04 10:50:00,31.06,31.16,31.05,31.16,35700.0,28.4584,28.55,28.4492,28.55,35700.0
2013-12-04 11:00:00,31.16,31.27,31.16,31.24,179300.0,28.55,28.6508,28.55,28.6233,179300.0
2013-12-04 11:10:00,31.23,31.24,31.14,31.21,75900.0,28.6142,28.6233,28.5317,28.5958,75900.0
2013-12-04 11:20:00,31.2,31.25,31.11,31.11,67200.0,28.5867,28.6325,28.5042,28.5042,67200.0
2013-12-04 11:30:00,31.11,31.14,31.09,31.09,24100.0,28.5042,28.5317,28.4859,28.4859,24100.0
2013-12-04 11:40:00,31.09,31.27,31.07,31.22,54500.0,28.4859,28.6508,28.4676,28.605,54500.0
2013-12-04 11:50:00,31.22,31.23,31.17,31.21,34400.0,28.605,28.6142,28.5592,28.5958,34400.0
2013-12-04 12:00:00,31.2,31.2,31.08,31.12,37000.0,28.5867,28.5867,28.4767,28.5134,37000.0
2013-12-04 12:10:00,31.13,31.14,31.07,31.11,28200.0,28.5225,28.5317,28.4676,28.5042,28200.0
2013-12-04 12:20:00,31.1,31.13,31.08,31.11,26400.0,28.4951,28.5225,28.4767,28.5042,26400.0
2013-12-04 12:30:00,31.12,31.15,31.05,31.11,129100.0,28.5134,28.5409,28.4492,28.5042,129100.0
2013-12-04 12:40:00,31.11,31.14,31.1,31.11,16700.0,28.5042,28.5317,28.4951,28.5042,16700.0
2013-12-04 12:50:00,31.1,31.13,31.1,31.13,8900.0,28.4951,28.5225,28.4951,28.5225,8900.0
2013-12-04 13:00:00,31.12,31.2,31.12,31.18,40700.0,28.5134,28.5867,28.5134,28.5684,40700.0
2013-12-04 13:10:00,31.18,31.2,31.13,31.13,58900.0,28.5684,28.5867,28.5225,28.5225,58900.0
2013-12-04 13:20:00,31.13,31.15,31.01,31.01,44600.0,28.5225,28.5409,28.4126,28.4126,44600.0
2013-12-04 13:30:00,31.01,31.04,30.98,31.02,48300.0,28.4126,28.4401,28.3851,28.4218,48300.0
2013-12-04 13:40:00,31.03,31.05,31.0,31.03,37600.0,28.4309,28.4492,28.4034,28.4309,37600.0
2013-12-04 13:50:00,31.03,31.04,31.0,31.01,21300.0,28.4309,28.4401,28.4034,28.4126,21300.0
2013-12-04 14:00:00,31.02,31.04,31.0,31.0,24300.0,28.4218,28.4401,28.4034,28.4034,24300.0
2013-12-04 14:10:00,31.0,31.12,31.0,31.11,32800.0,28.4034,28.5134,28.4034,28.5042,32800.0
2013-12-04 14:20:00,31.11,31.14,31.1,31.11,22700.0,28.5042,28.5317,28.4951,28.5042,22700.0
2013-12-04 14:30:00,31.11,31.21,31.1,31.18,31400.0,28.5042,28.5958,28.4951,28.5684,31400.0
2013-12-04 14:40:00,31.17,31.22,31.17,31.21,90400.0,28.5592,28.605,28.5592,28.5958,90400.0
2013-12-04 14:50:00,31.21,31.26,31.21,31.23,87400.0,28.5958,28.6417,28.5958,28.6142,87400.0
2013-12-04 15:00:00,31.22,31.23,31.14,31.16,146100.0,28.605,28.6142,28.5317,28.55,146100.0
2013-12-04 15:10:00,31.16,31.21,31.15,31.18,55000.0,28.55,28.5958,28.5409,28.5684,55000.0
2013-12-04 15:20:00,31.18,31.22,31.16,31.22,62300.0,28.5684,28.605,28.55,28.605,62300.0
2013-12-04 15:30:00,31.22,31.3,31.21,31.3,157400.0,28.605,28.6783,28.5958,28.6783,157400.0
2013-12-04 15:40:00,31.3,31.34,31.18,31.2,188100.0,28.6783,28.715,28.5684,28.5867,188100.0
2013-12-04 15:50:00,31.19,31.23,31.16,31.22,220400.0,28.5775,28.6142,28.55,28.605,220400.0
2013-12-05 09:30:00,31.2,31.38,31.11,31.28,105600.0,28.5867,28.7516,28.5042,28.66,105600.0
2013-12-05 09:40:00,31.28,31.34,31.25,31.29,86600.0,28.66,28.715,28.6325,28.6691,86600.0
2013-12-05 09:50:00,31.29,31.41,31.27,31.38,88100.0,28.6691,28.7791,28.6508,28.7516,88100.0
2013-12-05 10:00:00,31.38,31.42,31.35,31.41,60900.0,28.7516,28.7883,28.7241,28.7791,60900.0
2013-12-05 10:10:00,31.41,31.41,31.35,31.35,64200.0,28.7791,28.7791,28.7241,28.7241,64200.0
2013-12-05 10:20:00,31.36,31.36,31.19,31.2,69500.0,28.7333,28.7333,28.5775,28.5867,69500.0
2013-12-05 10:30:00,31.2,31.29,31.2,31.27,47600.0,28.5867,28.6691,28.5867,28.6508,47600.0
2013-12-05 10:40:00,31.27,31.27,31.12,31.15,125600.0,28.6508,28.6508,28.5134,28.5409,125600.0
2013-12-05 10:50:00,31.15,31.17,31.03,31.04,62200.0,28.5409,28.5592,28.4309,28.4401,62200.0
2013-12-05 11:00:00,31.03,31.11,31.02,31.09,68800.0,28.4309,28.5042,28.4218,28.4859,68800.0
2013-12-05 11:10:00,31.09,31.13,31.07,31.09,21900.0,28.4859,28.5225,28.4676,28.4859,21900.0
2013-12-05 11:20:00,31.1,31.14,31.09,31.1,30700.0,28.4951,28.5317,28.4859,28.4951,30700.0
2013-12-05 11:30:00,31.1,31.1,31.0,31.03,52500.0,28.4951,28.4951,28.4034,28.4309,52500.0
2013-12-05 11:40:00,31.03,31.05,31.0,31.0,44400.0,28.4309,28.4492,28.4034,28.4034,44400.0
2013-12-05 11:50:00,31.01,31.02,31.0,31.01,35200.0,28.4126,28.4218,28.4034,28.4126,35200.0
2013-12-05 12:00:00,31.01,31.16,31.01,31.15,77900.0,28.4126,28.55,28.4126,28.5409,77900.0
2013-12-05 12:10:00,31.15,31.22,31.13,31.22,367100.0,28.5409,28.605,28.5225,28.605,367100.0
2013-12-05 12:20:00,31.22,31.34,31.21,31.33,240600.0,28.605,28.715,28.5958,28.7058,240600.0
2013-12-05 12:30:00,31.33,31.45,31.33,31.44,117100.0,28.7058,28.8157,28.7058,28.8066,117100.0
2013-12-05 12:40:00,31.45,31.45,31.33,31.41,111100.0,28.8157,28.8157,28.7058,28.7791,111100.0
2013-12-05 12:50:00,31.39,31.42,31.35,31.42,127400.0,28.7608,28.7883,28.7241,28.7883,127400.0
2013-12-05 13:00:00,31.42,31.49,31.42,31.46,72900.0,28.7883,28.8524,28.7883,28.8249,72900.0
2013-12-05 13:10:00,31.46,31.47,31.44,31.47,80500.0,28.8249,28.8341,28.8066,28.8341,80500.0
2013-12-05 13:20:00,31.46,31.48,31.41,31.45,80800.0,28.8249,28.8432,28.7791,28.8157,80800.0
2013-12-05 13:30:00,31.45,31.51,31.45,31.46,90800.0,28.8157,28.8707,28.8157,28.8249,90800.0
2013-12-05 13:40:00,31.47,31.5,31.38,31.43,827900.0,28.8341,28.8615,28.7516,28.7974,827900.0
2013-12-05 13:50:00,31.42,31.45,31.38,31.45,72800.0,28.7883,28.8157,28.7516,28.8157,72800.0
2013-12-05 14:00:00,31.44,31.48,31.42,31.45,66200.0,28.8066,28.8432,28.7883,28.8157,66200.0
2013-12-05 14:10:00,31.45,31.48,31.44,31.45,83000.0,28.8157,28.8432,28.8066,28.8157,83000.0
2013-12-05 14:20:00,31.45,31.47,31.44,31.46,46200.0,28.8157,28.8341,28.8066,28.8249,46200.0
2013-12-05 14:30:00,31.46,31.54,31.46,31.5,54000.0,28.8249,28.8982,28.8249,28.8615,54000.0
2013-12-05 14:40:00,31.5,31.68,31.49,31.65,181300.0,28.8615,29.0265,28.8524,28.999,181300.0
2013-12-05 14:50:00,31.65,31.71,31.57,31.65,404700.0,28.999,29.054,28.9257,28.999,404700.0
2013-12-05 15:00:00,31.65,31.7,31.62,31.62,310700.0,28.999,29.0448,28.9715,28.9715,310700.0
2013-12-05 15:10:00,31.62,31.63,31.49,31.5,170800.0,28.9715,28.9807,28.8524,28.8615,170800.0
2013-12-05 15:20:00,31.5,31.53,31.42,31.47,127600.0,28.8615,28.889,28.7883,28.8341,127600.0
2013-12-05 15:30:00,31.47,31.57,31.46,31.56,172400.0,28.8341,28.9257,28.8249,28.9165,172400.0
2013-12-05 15:40:00,31.57,31.59,31.5,31.56,310900.0,28.9257,28.944,28.8615,28.9165,310900.0
2013-12-05 15:50:00,31.55,31.56,31.44,31.45,686400.0,28.9074,28.9165,28.8066,28.8157,686400.0
2013-12-06 09:30:00,31.58,31.64,31.39,31.41,98200.0,28.9348,28.9898,28.7608,28.7791,98200.0
2013-12-06 09:40:00,31.4,31.45,31.31,31.36,85500.0,28.7699,28.8157,28.6875,28.7333,85500.0
2013-12-06 09:50:00,31.38,31.47,31.38,31.4,77500.0,28.7516,28.8341,28.7516,28.7699,77500.0
2013-12-06 10:00:00,31.4,31.45,31.33,31.41,79500.0,28.7699,28.8157,28.7058,28.7791,79500.0
2013-12-06 10:10:00,31.41,31.42,31.3,31.36,54500.0,28.7791,28.7883,28.6783,28.7333,54500.0
2013-12-06 10:20:00,31.36,31.41,31.34,31.4,98500.0,28.7333,28.7791,28.715,28.7699,98500.0
2013-12-06 10:30:00,31.4,31.45,31.39,31.42,79700.0,28.7699,28.8157,28.7608,28.7883,79700.0
2013-12-06 10:40:00,31.42,31.47,31.42,31.45,49900.0,28.7883,28.8341,28.7883,28.8157,49900.0
2013-12-06 10:50:00,31.44,31.51,31.44,31.5,69500.0,28.8066,28.8707,28.8066,28.8615,69500.0
2013-12-06 11:00:00,31.5,31.59,31.49,31.59,71300.0,28.8615,28.944,28.8524,28.944,71300.0
2013-12-06 11:10:00,31.58,31.59,31.54,31.54,51000.0,28.9348,28.944,28.8982,28.8982,51000.0
2013-12-06 11:20:00,31.55,31.6,31.55,31.57,24600.0,28.9074,28.9532,28.9074,28.9257,24600.0
2013-12-06 11:30:00,31.57,31.66,31.57,31.61,86300.0,28.9257,29.0081,28.9257,28.9623,86300.0
2013-12-06 11:40:00,31.61,31.68,31.61,31.66,50300.0,28.9623,29.0265,28.9623,29.0081,50300.0
2013-12-06 11:50:00,31.65,31.69,31.64,31.68,76600.0,28.999,29.0356,28.9898,29.0265,76600.0
2013-12-06 12:00:00,31.68,31.68,31.6,31.62,98700.0,29.0265,29.0265,28.9532,28.9715,98700.0
2013-12-06 12:10:00,31.62,31.65,31.59,31.61,45800.0,28.9715,28.999,28.944,28.9623,45800.0
2013-12-06 12:20:00,31.6,31.61,31.58,31.6,63400.0,28.9532,28.9623,28.9348,28.9532,63400.0
2013-12-06 12:30:00,31.59,31.66,31.58,31.66,55300.0,28.944,29.0081,28.9348,29.0081,55300.0
2013-12-06 12:40:00,31.67,31.68,31.63,31.64,30900.0,29.0173,29.0265,28.9807,28.9898,30900.0
2013-12-06 12:50:00,31.63,31.66,31.61,31.66,133900.0,28.9807,29.0081,28.9623,29.0081,133900.0
2013-12-06 13:00:00,31.65,31.67,31.63,31.63,29300.0,28.999,29.0173,28.9807,28.9807,29300.0
2013-12-06 13:10:00,31.63,31.65,31.62,31.65,53100.0,28.9807,28.999,28.9715,28.999,53100.0
2013-12-06 13:20:00,31.64,31.65,31.6,31.6,31600.0,28.9898,28.999,28.9532,28.9532,31600.0
2013-12-06 13:30:00,31.6,31.61,31.58,31.6,58000.0,28.9532,28.9623,28.9348,28.9532,58000.0
2013-12-06 13:40:00,31.6,31.66,31.6,31.65,47400.0,28.9532,29.0081,28.9532,28.999,47400.0
2013-12-06 13:50:00,31.64,31.64,31.6,31.63,64700.0,28.9898,28.9898,28.9532,28.9807,64700.0
2013-12-06 14:00:00,31.63,31.65,31.62,31.65,46000.0,28.9807,28.999,28.9715,28.999,46000.0
2013-12-06 14:10:00,31.64,31.65,31.59,31.6,114100.0,28.9898,28.999,28.944,28.9532,114100.0
2013-12-06 14:20:00,31.6,31.61,31.57,31.57,53800.0,28.9532,28.9623,28.9257,28.9257,53800.0
2013-12-06 14:30:00,31.57,31.57,31.53,31.54,85200.0,28.9257,28.9257,28.889,28.8982,85200.0
2013-12-06 14:40:00,31.53,31.56,31.53,31.54,38500.0,28.889,28.9165,28.889,28.8982,38500.0
2013-12-06 14:50:00,31.54,31.56,31.53,31.56,40400.0,28.8982,28.9165,28.889,28.9165,40400.0
2013-12-06 15:00:00,31.56,31.57,31.55,31.55,53800.0,28.9165,28.9257,28.9074,28.9074,53800.0
2013-12-06 15:10:00,31.56,31.57,31.53,31.55,106500.0,28.9165,28.9257,28.889,28.9074,106500.0
2013-12-06 15:20:00,31.54,31.55,31.5,31.5,68300.0,28.8982,28.9074,28.8615,28.8615,68300.0
2013-12-06 15:30:00,31.51,31.55,31.49,31.51,111400.0,28.8707,28.9074,28.8524,28.8707,111400.0
2013-12-06 15:40:00,31.51,31.54,31.48,31.5,186500.0,28.8707,28.8982,28.8432,28.8615,186500.0
2013-12-06 15:50:00,31.5,31.6,31.5,31.55,218400.0,28.8615,28.9532,28.8615,28.9074,218400.0
2013-12-09 09:30:00,31.56,31.66,31.39,31.49,76100.0,28.9165,29.0081,28.7608,28.8524,76100.0
2013-12-09 09:40:00,31.49,31.59,31.49,31.53,49300.0,28.8524,28.944,28.8524,28.889,49300.0
2013-12-09 09:50:00,31.53,31.75,31.53,31.72,93900.0,28.889,29.0906,28.889,29.0631,93900.0
2013-12-09 10:00:00,31.73,31.75,31.58,31.59,141800.0,29.0723,29.0906,28.9348,28.944,141800.0
2013-12-09 10:10:00,31.59,31.6,31.53,31.56,92200.0,28.944,28.9532,28.889,28.9165,92200.0
2013-12-09 10:20:00,31.56,31.59,31.55,31.58,56500.0,28.9165,28.944,28.9074,28.9348,56500.0
2013-12-09 10:30:00,31.57,31.65,31.55,31.65,47200.0,28.9257,28.999,28.9074,28.999,47200.0
2013-12-09 10:40:00,31.65,31.7,31.61,31.62,39400.0,28.999,29.0448,28.9623,28.9715,39400.0
2013-12-09 10:50:00,31.62,31.78,31.62,31.7,80100.0,28.9715,29.1181,28.9715,29.0448,80100.0
2013-12-09 11:00:00,31.7,31.73,31.65,31.72,90200.0,29.0448,29.0723,28.999,29.0631,90200.0
2013-12-09 11:10:00,31.73,31.77,31.7,31.74,47600.0,29.0723,29.1089,29.0448,29.0814,47600.0
2013-12-09 11:20:00,31.73,31.8,31.7,31.76,72800.0,29.0723,29.1364,29.0448,29.0998,72800.0
2013-12-09 11:30:00,31.76,31.77,31.68,31.73,23600.0,29.0998,29.1089,29.0265,29.0723,23600.0
2013-12-09 11:40:00,31.71,31.75,31.69,31.72,26800.0,29.054,29.0906,29.0356,29.0631,26800.0
2013-12-09 11:50:00,31.73,31.73,31.71,31.71,26900.0,29.0723,29.0723,29.054,29.054,26900.0
2013-12-09 12:00:00,31.71,31.73,31.69,31.72,44300.0,29.054,29.0723,29.0356,29.0631,44300.0
2013-12-09 12:10:00,31.73,31.77,31.7,31.77,48400.0,29.0723,29.1089,29.0448,29.1089,48400.0
2013-12-09 12:20:00,31.77,31.8,31.75,31.75,39400.0,29.1089,29.1364,29.0906,29.0906,39400.0
2013-12-09 12:30:00,31.76,31.85,31.75,31.83,74500.0,29.0998,29.1822,29.0906,29.1639,74500.0
2013-12-09 12:40:00,31.83,31.85,31.79,31.79,30700.0,29.1639,29.1822,29.1273,29.1273,30700.0
2013-12-09 12:50:00,31.79,31.81,31.75,31.77,23400.0,29.1273,29.1456,29.0906,29.1089,23400.0
2013-12-09 13:00:00,31.77,31.84,31.73,31.83,83400.0,29.1089,29.1731,29.0723,29.1639,83400.0
2013-12-09 13:10:00,31.83,31.87,31.82,31.83,38600.0,29.1639,29.2006,29.1547,29.1639,38600.0
2013-12-09 13:20:00,31.83,31.87,31.83,31.85,49100.0,29.1639,29.2006,29.1639,29.1822,49100.0
2013-12-09 13:30:00,31.85,31.86,31.84,31.85,18100.0,29.1822,29.1914,29.1731,29.1822,18100.0
2013-12-09 13:40:00,31.85,31.88,31.84,31.88,48100.0,29.1822,29.2097,29.1731,29.2097,48100.0
2013-12-09 13:50:00,31.87,31.88,31.85,31.85,67300.0,29.2006,29.2097,29.1822,29.1822,67300.0
2013-12-09 14:00:00,31.85,31.94,31.84,31.9,86900.0,29.1822,29.2647,29.1731,29.228,86900.0
2013-12-09 14:10:00,31.9,31.91,31.86,31.86,41600.0,29.228,29.2372,29.1914,29.1914,41600.0
2013-12-09 14:20:00,31.86,31.86,31.81,31.84,39000.0,29.1914,29.1914,29.1456,29.1731,39000.0
2013-12-09 14:30:00,31.83,31.84,31.77,31.77,46000.0,29.1639,29.1731,29.1089,29.1089,46000.0
2013-12-09 14:40:00,31.76,31.81,31.76,31.8,32600.0,29.0998,29.1456,29.0998,29.1364,32600.0
2013-12-09 14:50:00,31.8,31.8,31.72,31.74,48100.0,29.1364,29.1364,29.0631,29.0814,48100.0
2013-12-09 15:00:00,31.73,31.75,31.68,31.71,55900.0,29.0723,29.0906,29.0265,29.054,55900.0
2013-12-09 15:10:00,31.71,31.74,31.69,31.71,77500.0,29.054,29.0814,29.0356,29.054,77500.0
2013-12-09 15:20:00,31.71,31.72,31.67,31.68,64300.0,29.054,29.0631,29.0173,29.0265,64300.0
2013-12-09 15:30:00,31.68,31.72,31.67,31.69,94000.0,29.0265,29.0631,29.0173,29.0356,94000.0
2013-12-09 15:40:00,31.7,31.7,31.67,31.69,121400.0,29.0448,29.0448,29.0173,29.0356,121400.0
2013-12-09 15:50:00,31.69,31.75,31.68,31.74,372000.0,29.0356,29.0906,29.0265,29.0814,372000.0
2013-12-10 09:30:00,31.62,31.64,31.42,31.51,82300.0,28.9715,28.9898,28.7883,28.8707,82300.0
2013-12-10 09:40:00,31.51,31.55,31.46,31.48,36100.0,28.8707,28.9074,28.8249,28.8432,36100.0
2013-12-10 09:50:00,31.48,31.5,31.42,31.42,45300.0,28.8432,28.8615,28.7883,28.7883,45300.0
2013-12-10 10:00:00,31.42,31.55,31.42,31.53,43300.0,28.7883,28.9074,28.7883,28.889,43300.0
2013-12-10 10:10:00,31.52,31.52,31.45,31.48,48100.0,28.8799,28.8799,28.8157,28.8432,48100.0
2013-12-10 10:20:00,31.48,31.52,31.44,31.44,86000.0,28.8432,28.8799,28.8066,28.8066,86000.0
2013-12-10 10:30:00,31.44,31.46,31.42,31.45,61000.0,28.8066,28.8249,28.7883,28.8157,61000.0
2013-12-10 10:40:00,31.45,31.45,31.39,31.4,91200.0,28.8157,28.8157,28.7608,28.7699,91200.0
2013-12-10 10:50:00,31.4,31.41,31.3,31.31,83900.0,28.7699,28.7791,28.6783,28.6875,83900.0
2013-12-10 11:00:00,31.31,31.33,31.27,31.32,75000.0,28.6875,28.7058,28.6508,28.6966,75000.0
2013-12-10 11:10:00,31.32,31.32,31.25,31.25,73100.0,28.6966,28.6966,28.6325,28.6325,73100.0
2013-12-10 11:20:00,31.25,31.29,31.25,31.27,80400.0,28.6325,28.6691,28.6325,28.6508,80400.0
2013-12-10 11:30:00,31.27,31.29,31.25,31.29,63800.0,28.6508,28.6691,28.6325,28.6691,63800.0
2013-12-10 11:40:00,31.29,31.33,31.28,31.33,56700.0,28.6691,28.7058,28.66,28.7058,56700.0
2013-12-10 11:50:00,31.32,31.34,31.32,31.33,43700.0,28.6966,28.715,28.6966,28.7058,43700.0
2013-12-10 12:00:00,31.33,31.38,31.32,31.34,156600.0,28.7058,28.7516,28.6966,28.715,156600.0
2013-12-10 12:10:00,31.35,31.38,31.34,31.35,36000.0,28.7241,28.7516,28.715,28.7241,36000.0
2013-12-10 12:20:00,31.35,31.37,31.34,31.37,23100.0,28.7241,28.7424,28.715,28.7424,23100.0
2013-12-10 12:30:00,31.37,31.38,31.35,31.37,39700.0,28.7424,28.7516,28.7241,28.7424,39700.0
2013-12-10 12:40:00,31.37,31.39,31.36,31.38,46800.0,28.7424,28.7608,28.7333,28.7516,46800.0
2013-12-10 12:50:00,31.37,31.38,31.35,31.37,43800.0,28.7424,28.7516,28.7241,28.7424,43800.0
2013-12-10 13:00:00,31.37,31.37,31.32,31.33,44500.0,28.7424,28.7424,28.6966,28.7058,44500.0
2013-12-10 13:10:00,31.33,31.38,31.31,31.36,52700.0,28.7058,28.7516,28.6875,28.7333,52700.0
2013-12-10 13:20:00,31.36,31.36,31.26,31.27,39100.0,28.7333,28.7333,28.6417,28.6508,39100.0
2013-12-10 13:30:00,31.28,31.28,31.25,31.27,40200.0,28.66,28.66,28.6325,28.6508,40200.0
2013-12-10 13:40:00,31.27,31.27,31.25,31.25,24000.0,28.6508,28.6508,28.6325,28.6325,24000.0
2013-12-10 13:50:00,31.25,31.25,31.2,31.23,57000.0,28.6325,28.6325,28.5867,28.6142,57000.0
2013-12-10 14:00:00,31.23,31.34,31.22,31.32,49300.0,28.6142,28.715,28.605,28.6966,49300.0
2013-12-10 14:10:00,31.33,31.33,31.3,31.31,30900.0,28.7058,28.7058,28.6783,28.6875,30900.0
2013-12-10 14:20:00,31.31,31.34,31.29,31.34,40000.0,28.6875,28.715,28.6691,28.715,40000.0
2013-12-10 14:30:00,31.34,31.38,31.33,31.38,41700.0,28.715,28.7516,28.7058,28.7516,41700.0
2013-12-10 14:40:00,31.38,31.38,31.27,31.27,46000.0,28.7516,28.7516,28.6508,28.6508,46000.0
2013-12-10 14:50:00,31.28,31.35,31.27,31.33,71100.0,28.66,28.7241,28.6508,28.7058,71100.0
2013-12-10 15:00:00,31.33,31.42,31.33,31.42,72500.0,28.7058,28.7883,28.7058,28.7883,72500.0
2013-12-10 15:10:00,31.41,31.45,31.41,31.45,94400.0,28.7791,28.8157,28.7791,28.8157,94400.0
2013-12-10 15:20:00,31.44,31.47,31.41,31.41,71600.0,28.8066,28.8341,28.7791,28.7791,71600.0
2013-12-10 15:30:00,31.42,31.42,31.37,31.42,266800.0,28.7883,28.7883,28.7424,28.7883,266800.0
2013-12-10 15:40:00,31.42,31.43,31.39,31.41,166700.0,28.7883,28.7974,28.7608,28.7791,166700.0
2013-12-10 15:50:00,31.41,31.41,31.36,31.36,416000.0,28.7791,28.7791,28.7333,28.7333,416000.0
2013-12-11 09:30:00,31.43,31.54,31.32,31.37,65200.0,28.7974,28.8982,28.6966,28.7424,65200.0
2013-12-11 09:40:00,31.36,31.39,31.21,31.23,63400.0,28.7333,28.7608,28.5958,28.6142,63400.0
2013-12-11 09:50:00,31.22,31.24,31.19,31.19,91200.0,28.605,28.6233,28.5775,28.5775,91200.0
2013-12-11 10:00:00,31.19,31.21,31.08,31.09,82200.0,28.5775,28.5958,28.4767,28.4859,82200.0
2013-12-11 10:10:00,31.09,31.15,31.08,31.11,76500.0,28.4859,28.5409,28.4767,28.5042,76500.0
2013-12-11 10:20:00,31.12,31.13,31.05,31.06,84900.0,28.5134,28.5225,28.4492,28.4584,84900.0
2013-12-11 10:30:00,31.06,31.06,30.98,30.99,89300.0,28.4584,28.4584,28.3851,28.3943,89300.0
2013-12-11 10:40:00,30.99,31.0,30.9,30.92,84100.0,28.3943,28.4034,28.3118,28.3301,84100.0
2013-12-11 10:50:00,30.92,30.97,30.92,30.95,92400.0,28.3301,28.3759,28.3301,28.3576,92400.0
2013-12-11 11:00:00,30.95,30.96,30.91,30.91,36300.0,28.3576,28.3668,28.321,28.321,36300.0
2013-12-11 11:10:00,30.92,30.92,30.83,30.88,147300.0,28.3301,28.3301,28.2477,28.2935,147300.0
2013-12-11 11:20:00,30.88,30.88,30.81,30.82,104600.0,28.2935,28.2935,28.2293,28.2385,104600.0
2013-12-11 11:30:00,30.82,30.83,30.76,30.82,93200.0,28.2385,28.2477,28.1835,28.2385,93200.0
2013-12-11 11:40:00,30.82,30.87,30.8,30.87,44200.0,28.2385,28.2843,28.2202,28.2843,44200.0
2013-12-11 11:50:00,30.87,31.01,30.87,31.0,128300.0,28.2843,28.4126,28.2843,28.4034,128300.0
2013-12-11 12:00:00,31.0,31.03,30.96,31.0,102100.0,28.4034,28.4309,28.3668,28.4034,102100.0
2013-12-11 12:10:00,31.0,31.03,30.99,31.02,70700.0,28.4034,28.4309,28.3943,28.4218,70700.0
2013-12-11 12:20:00,31.02,31.03,30.99,30.99,42100.0,28.4218,28.4309,28.3943,28.3943,42100.0
2013-12-11 12:30:00,31.0,31.03,30.97,30.97,67200.0,28.4034,28.4309,28.3759,28.3759,67200.0
2013-12-11 12:40:00,30.97,30.98,30.91,30.91,37800.0,28.3759,28.3851,28.321,28.321,37800.0
2013-12-11 12:50:00,30.92,30.93,30.91,30.92,30800.0,28.3301,28.3393,28.321,28.3301,30800.0
2013-12-11 13:00:00,30.92,31.01,30.92,30.97,49000.0,28.3301,28.4126,28.3301,28.3759,49000.0
2013-12-11 13:10:00,30.96,30.99,30.94,30.94,20600.0,28.3668,28.3943,28.3485,28.3485,20600.0
2013-12-11 13:20:00,30.94,30.97,30.92,30.93,53400.0,28.3485,28.3759,28.3301,28.3393,53400.0
2013-12-11 13:30:00,30.94,31.01,30.92,31.0,67300.0,28.3485,28.4126,28.3301,28.4034,67300.0
2013-12-11 13:40:00,31.01,31.01,30.96,30.99,62900.0,28.4126,28.4126,28.3668,28.3943,62900.0
2013-12-11 13:50:00,30.99,31.01,30.98,31.0,104000.0,28.3943,28.4126,28.3851,28.4034,104000.0
2013-12-11 14:00:00,31.0,31.01,30.94,30.98,43600.0,28.4034,28.4126,28.3485,28.3851,43600.0
2013-12-11 14:10:00,30.98,30.99,30.94,30.97,46900.0,28.3851,28.3943,28.3485,28.3759,46900.0
2013-12-11 14:20:00,30.96,30.98,30.93,30.98,37400.0,28.3668,28.3851,28.3393,28.3851,37400.0
2013-12-11 14:30:00,30.97,30.98,30.9,30.9,57700.0,28.3759,28.3851,28.3118,28.3118,57700.0
2013-12-11 14:40:00,30.91,30.96,30.9,30.94,85500.0,28.321,28.3668,28.3118,28.3485,85500.0
2013-12-11 14:50:00,30.93,30.96,30.93,30.95,45100.0,28.3393,28.3668,28.3393,28.3576,45100.0
2013-12-11 15:00:00,30.94,30.95,30.87,30.88,51500.0,28.3485,28.3576,28.2843,28.2935,51500.0
2013-12-11 15:10:00,30.89,30.91,30.84,30.89,48400.0,28.3026,28.321,28.2568,28.3026,48400.0
2013-12-11 15:20:00,30.89,31.03,30.88,31.02,180900.0,28.3026,28.4309,28.2935,28.4218,180900.0
2013-12-11 15:30:00,31.01,31.02,30.98,31.01,776800.0,28.4126,28.4218,28.3851,28.4126,776800.0
2013-12-11 15:40:00,31.02,31.04,30.98,31.01,313800.0,28.4218,28.4401,28.3851,28.4126,313800.0
2013-12-11 15:50:00,31.02,31.12,31.01,31.08,409700.0,28.4218,28.5134,28.4126,28.4767,409700.0
2013-12-12 09:30:00,30.98,31.06,30.94,31.01,66000.0,28.3851,28.4584,28.3485,28.4126,66000.0
2013-12-12 09:40:00,31.02,31.29,31.0,31.11,94700.0,28.4218,28.6691,28.4034,28.5042,94700.0
2013-12-12 09:50:00,31.1,31.15,31.01,31.03,73100.0,28.4951,28.5409,28.4126,28.4309,73100.0
2013-12-12 10:00:00,31.03,31.09,31.01,31.06,44300.0,28.4309,28.4859,28.4126,28.4584,44300.0
2013-12-12 10:10:00,31.05,31.09,31.04,31.05,60300.0,28.4492,28.4859,28.4401,28.4492,60300.0
2013-12-12 10:20:00,31.06,31.08,31.04,31.08,28300.0,28.4584,28.4767,28.4401,28.4767,28300.0
2013-12-12 10:30:00,31.08,31.2,31.07,31.2,47800.0,28.4767,28.5867,28.4676,28.5867,47800.0
2013-12-12 10:40:00,31.19,31.22,31.16,31.21,56700.0,28.5775,28.605,28.55,28.5958,56700.0
2013-12-12 10:50:00,31.21,31.21,31.1,31.16,81900.0,28.5958,28.5958,28.4951,28.55,81900.0
2013-12-12 11:00:00,31.15,31.26,31.14,31.26,101600.0,28.5409,28.6417,28.5317,28.6417,101600.0
2013-12-12 11:10:00,31.25,31.26,31.2,31.2,38200.0,28.6325,28.6417,28.5867,28.5867,38200.0
2013-12-12 11:20:00,31.2,31.21,31.15,31.17,40400.0,28.5867,28.5958,28.5409,28.5592,40400.0
2013-12-12 11:30:00,31.17,31.17,31.11,31.11,55700.0,28.5592,28.5592,28.5042,28.5042,55700.0
2013-12-12 11:40:00,31.12,31.12,31.09,31.09,29200.0,28.5134,28.5134,28.4859,28.4859,29200.0
2013-12-12 11:50:00,31.09,31.11,31.05,31.06,51200.0,28.4859,28.5042,28.4492,28.4584,51200.0
2013-12-12 12:00:00,31.05,31.16,31.05,31.15,67500.0,28.4492,28.55,28.4492,28.5409,67500.0
2013-12-12 12:10:00,31.15,31.18,31.13,31.16,51700.0,28.5409,28.5684,28.5225,28.55,51700.0
2013-12-12 12:20:00,31.16,31.16,31.1,31.12,41500.0,28.55,28.55,28.4951,28.5134,41500.0
2013-12-12 12:30:00,31.12,31.12,31.09,31.09,30900.0,28.5134,28.5134,28.4859,28.4859,30900.0
2013-12-12 12:40:00,31.09,31.1,31.05,31.09,55200.0,28.4859,28.4951,28.4492,28.4859,55200.0
2013-12-12 12:50:00,31.09,31.13,31.07,31.12,75000.0,28.4859,28.5225,28.4676,28.5134,75000.0
2013-12-12 13:00:00,31.12,31.19,31.11,31.13,66800.0,28.5134,28.5775,28.5042,28.5225,66800.0
2013-12-12 13:10:00,31.14,31.26,31.13,31.25,114200.0,28.5317,28.6417,28.5225,28.6325,114200.0
2013-12-12 13:20:00,31.24,31.26,31.21,31.22,51400.0,28.6233,28.6417,28.5958,28.605,51400.0
2013-12-12 13:30:00,31.22,31.27,31.21,31.25,58100.0,28.605,28.6508,28.5958,28.6325,58100.0
2013-12-12 13:40:00,31.25,31.31,31.25,31.25,72400.0,28.6325,28.6875,28.6325,28.6325,72400.0
2013-12-12 13:50:00,31.25,31.25,31.18,31.2,41300.0,28.6325,28.6325,28.5684,28.5867,41300.0
2013-12-12 14:00:00,31.21,31.29,31.2,31.28,46100.0,28.5958,28.6691,28.5867,28.66,46100.0
2013-12-12 14:10:00,31.28,31.29,31.2,31.23,42200.0,28.66,28.6691,28.5867,28.6142,42200.0
2013-12-12 14:20:00,31.23,31.24,31.21,31.21,27800.0,28.6142,28.6233,28.5958,28.5958,27800.0
2013-12-12 14:30:00,31.21,31.23,31.14,31.14,1031700.0,28.5958,28.6142,28.5317,28.5317,1031700.0
2013-12-12 14:40:00,31.14,31.41,31.14,31.32,224200.0,28.5317,28.7791,28.5317,28.6966,224200.0
2013-12-12 14:50:00,31.32,31.36,31.3,31.34,46400.0,28.6966,28.7333,28.6783,28.715,46400.0
2013-12-12 15:00:00,31.33,31.34,31.27,31.28,37800.0,28.7058,28.715,28.6508,28.66,37800.0
2013-12-12 15:10:00,31.27,31.28,31.24,31.27,69100.0,28.6508,28.66,28.6233,28.6508,69100.0
2013-12-12 15:20:00,31.27,31.3,31.26,31.28,52500.0,28.6508,28.6783,28.6417,28.66,52500.0
2013-12-12 15:30:00,31.28,31.31,31.28,31.28,89300.0,28.66,28.6875,28.66,28.66,89300.0
2013-12-12 15:40:00,31.28,31.29,31.17,31.17,102900.0,28.66,28.6691,28.5592,28.5592,102900.0
2013-12-12 15:50:00,31.18,31.18,31.13,31.16,190000.0,28.5684,28.5684,28.5225,28.55,190000.0
2013-12-13 09:30:00,31.31,31.4,31.26,31.4,65100.0,28.6875,28.7699,28.6417,28.7699,65100.0
2013-12-13 09:40:00,31.41,31.41,31.23,31.37,51100.0,28.7791,28.7791,28.6142,28.7424,51100.0
2013-12-13 09:50:00,31.36,31.48,31.34,31.48,64800.0,28.7333,28.8432,28.715,28.8432,64800.0
2013-12-13 10:00:00,31.47,31.59,31.44,31.55,119900.0,28.8341,28.944,28.8066,28.9074,119900.0
2013-12-13 10:10:00,31.55,31.56,31.42,31.46,201700.0,28.9074,28.9165,28.7883,28.8249,201700.0
2013-12-13 10:20:00,31.46,31.49,31.38,31.38,84100.0,28.8249,28.8524,28.7516,28.7516,84100.0
2013-12-13 10:30:00,31.38,31.54,31.38,31.5,79300.0,28.7516,28.8982,28.7516,28.8615,79300.0
2013-12-13 10:40:00,31.5,31.55,31.49,31.49,70400.0,28.8615,28.9074,28.8524,28.8524,70400.0
2013-12-13 10:50:00,31.49,31.51,31.44,31.45,125600.0,28.8524,28.8707,28.8066,28.8157,125600.0
2013-12-13 11:00:00,31.44,31.46,31.4,31.44,59300.0,28.8066,28.8249,28.7699,28.8066,59300.0
2013-12-13 11:10:00,31.44,31.45,31.38,31.38,97400.0,28.8066,28.8157,28.7516,28.7516,97400.0
2013-12-13 11:20:00,31.39,31.39,31.3,31.32,98200.0,28.7608,28.7608,28.6783,28.6966,98200.0
2013-12-13 11:30:00,31.32,31.43,31.32,31.43,84500.0,28.6966,28.7974,28.6966,28.7974,84500.0
2013-12-13 11:40:00,31.42,31.48,31.42,31.45,90800.0,28.7883,28.8432,28.7883,28.8157,90800.0
2013-12-13 11:50:00,31.46,31.49,31.44,31.48,47600.0,28.8249,28.8524,28.8066,28.8432,47600.0
2013-12-13 12:00:00,31.49,31.57,31.48,31.55,68200.0,28.8524,28.9257,28.8432,28.9074,68200.0
2013-12-13 12:10:00,31.55,31.8,31.54,31.75,189300.0,28.9074,29.1364,28.8982,29.0906,189300.0
2013-12-13 12:20:00,31.75,31.84,31.74,31.83,158400.0,29.0906,29.1731,29.0814,29.1639,158400.0
2013-12-13 12:30:00,31.82,31.83,31.75,31.82,97900.0,29.1547,29.1639,29.0906,29.1547,97900.0
2013-12-13 12:40:00,31.82,31.83,31.79,31.79,46300.0,29.1547,29.1639,29.1273,29.1273,46300.0
2013-12-13 12:50:00,31.79,31.79,31.72,31.75,61100.0,29.1273,29.1273,29.0631,29.0906,61100.0
2013-12-13 13:00:00,31.75,31.78,31.75,31.75,55100.0,29.0906,29.1181,29.0906,29.0906,55100.0
2013-12-13 13:10:00,31.75,31.85,31.75,31.85,62400.0,29.0906,29.1822,29.0906,29.1822,62400.0
2013-12-13 13:20:00,31.85,31.89,31.81,31.84,56500.0,29.1822,29.2189,29.1456,29.1731,56500.0
2013-12-13 13:30:00,31.84,31.89,31.82,31.84,46200.0,29.1731,29.2189,29.1547,29.1731,46200.0
2013-12-13 13:40:00,31.84,31.84,31.76,31.76,57000.0,29.1731,29.1731,29.0998,29.0998,57000.0
2013-12-13 13:50:00,31.76,31.76,31.72,31.72,33800.0,29.0998,29.0998,29.0631,29.0631,33800.0
2013-12-13 14:00:00,31.73,31.73,31.64,31.7,63500.0,29.0723,29.0723,28.9898,29.0448,63500.0
2013-12-13 14:10:00,31.69,31.71,31.65,31.65,42300.0,29.0356,29.054,28.999,28.999,42300.0
2013-12-13 14:20:00,31.65,31.67,31.61,31.65,47800.0,28.999,29.0173,28.9623,28.999,47800.0
2013-12-13 14:30:00,31.65,31.67,31.63,31.65,43200.0,28.999,29.0173,28.9807,28.999,43200.0
2013-12-13 14:40:00,31.64,31.71,31.64,31.7,50800.0,28.9898,29.054,28.9898,29.0448,50800.0
2013-12-13 14:50:00,31.69,31.7,31.66,31.68,50600.0,29.0356,29.0448,29.0081,29.0265,50600.0
2013-12-13 15:00:00,31.68,31.7,31.61,31.61,60400.0,29.0265,29.0448,28.9623,28.9623,60400.0
2013-12-13 15:10:00,31.61,31.67,31.61,31.66,68800.0,28.9623,29.0173,28.9623,29.0081,68800.0
2013-12-13 15:20:00,31.65,31.68,31.64,31.68,77100.0,28.999,29.0265,28.9898,29.0265,77100.0
2013-12-13 15:30:00,31.68,31.68,31.57,31.57,83000.0,29.0265,29.0265,28.9257,28.9257,83000.0
2013-12-13 15:40:00,31.57,31.64,31.57,31.6,128100.0,28.9257,28.9898,28.9257,28.9532,128100.0
2013-12-13 15:50:00,31.6,31.61,31.55,31.58,221100.0,28.9532,28.9623,28.9074,28.9348,221100.0
2013-12-16 09:30:00,31.67,31.93,31.67,31.87,60300.0,29.0173,29.2555,29.0173,29.2006,60300.0
2013-12-16 09:40:00,31.87,31.89,31.74,31.79,77800.0,29.2006,29.2189,29.0814,29.1273,77800.0
2013-12-16 09:50:00,31.81,31.91,31.81,31.9,77100.0,29.1456,29.2372,29.1456,29.228,77100.0
2013-12-16 10:00:00,31.91,31.93,31.7,31.7,51300.0,29.2372,29.2555,29.0448,29.0448,51300.0
2013-12-16 10:10:00,31.7,31.75,31.62,31.62,52700.0,29.0448,29.0906,28.9715,28.9715,52700.0
2013-12-16 10:20:00,31.62,31.8,31.59,31.71,117300.0,28.9715,29.1364,28.944,29.054,117300.0
2013-12-16 10:30:00,31.71,31.73,31.63,31.64,50600.0,29.054,29.0723,28.9807,28.9898,50600.0
2013-12-16 10:40:00,31.63,31.73,31.62,31.73,49700.0,28.9807,29.0723,28.9715,29.0723,49700.0
2013-12-16 10:50:00,31.73,31.73,31.62,31.63,84300.0,29.0723,29.0723,28.9715,28.9807,84300.0
2013-12-16 11:00:00,31.63,31.64,31.55,31.57,64100.0,28.9807,28.9898,28.9074,28.9257,64100.0
2013-12-16 11:10:00,31.56,31.69,31.56,31.6,51000.0,28.9165,29.0356,28.9165,28.9532,51000.0
2013-12-16 11:20:00,31.6,31.72,31.59,31.72,71800.0,28.9532,29.0631,28.944,29.0631,71800.0
2013-12-16 11:30:00,31.72,31.74,31.66,31.7,50100.0,29.0631,29.0814,29.0081,29.0448,50100.0
2013-12-16 11:40:00,31.69,31.74,31.67,31.68,52500.0,29.0356,29.0814,29.0173,29.0265,52500.0
2013-12-16 11:50:00,31.67,31.74,31.67,31.74,37100.0,29.0173,29.0814,29.0173,29.0814,37100.0
2013-12-16 12:00:00,31.73,31.75,31.68,31.75,69100.0,29.0723,29.0906,29.0265,29.0906,69100.0
2013-12-16 12:10:00,31.74,31.74,31.7,31.7,41500.0,29.0814,29.0814,29.0448,29.0448,41500.0
2013-12-16 12:20:00,31.71,31.71,31.69,31.69,12900.0,29.054,29.054,29.0356,29.0356,12900.0
2013-12-16 12:30:00,31.69,31.7,31.68,31.69,54900.0,29.0356,29.0448,29.0265,29.0356,54900.0
2013-12-16 12:40:00,31.69,31.75,31.69,31.72,42800.0,29.0356,29.0906,29.0356,29.0631,42800.0
2013-12-16 12:50:00,31.72,31.74,31.68,31.68,31600.0,29.0631,29.0814,29.0265,29.0265,31600.0
2013-12-16 13:00:00,31.69,31.69,31.63,31.65,59700.0,29.0356,29.0356,28.9807,28.999,59700.0
2013-12-16 13:10:00,31.65,31.66,31.63,31.63,35700.0,28.999,29.0081,28.9807,28.9807,35700.0
2013-12-16 13:20:00,31.64,31.71,31.63,31.68,41800.0,28.9898,29.054,28.9807,29.0265,41800.0
2013-12-16 13:30:00,31.69,31.7,31.67,31.68,30100.0,29.0356,29.0448,29.0173,29.0265,30100.0
2013-12-16 13:40:00,31.69,31.73,31.67,31.73,67500.0,29.0356,29.0723,29.0173,29.0723,67500.0
2013-12-16 13:50:00,31.73,31.74,31.71,31.72,29600.0,29.0723,29.0814,29.054,29.0631,29600.0
2013-12-16 14:00:00,31.72,31.73,31.69,31.7,55800.0,29.0631,29.0723,29.0356,29.0448,55800.0
2013-12-16 14:10:00,31.7,31.71,31.69,31.7,31800.0,29.0448,29.054,29.0356,29.0448,31800.0
2013-12-16 14:20:00,31.7,31.72,31.7,31.72,33900.0,29.0448,29.0631,29.0448,29.0631,33900.0
2013-12-16 14:30:00,31.71,31.81,31.71,31.81,127700.0,29.054,29.1456,29.054,29.1456,127700.0
2013-12-16 14:40:00,31.81,31.95,31.8,31.93,128000.0,29.1456,29.2739,29.1364,29.2555,128000.0
2013-12-16 14:50:00,31.93,31.93,31.85,31.88,81600.0,29.2555,29.2555,29.1822,29.2097,81600.0
2013-12-16 15:00:00,31.87,31.89,31.86,31.88,32500.0,29.2006,29.2189,29.1914,29.2097,32500.0
2013-12-16 15:10:00,31.88,31.92,31.86,31.92,54800.0,29.2097,29.2464,29.1914,29.2464,54800.0
2013-12-16 15:20:00,31.91,31.92,31.89,31.91,74100.0,29.2372,29.2464,29.2189,29.2372,74100.0
2013-12-16 15:30:00,31.92,31.95,31.9,31.94,120000.0,29.2464,29.2739,29.228,29.2647,120000.0
2013-12-16 15:40:00,31.94,31.96,31.93,31.96,121600.0,29.2647,29.283,29.2555,29.283,121600.0
2013-12-16 15:50:00,31.95,32.0,31.95,32.0,345500.0,29.2739,29.3197,29.2739,29.3197,345500.0
2013-12-17 09:30:00,31.97,31.97,31.67,31.69,131400.0,29.2922,29.2922,29.0173,29.0356,131400.0
2013-12-17 09:40:00,31.68,31.7,31.5,31.5,118700.0,29.0265,29.0448,28.8615,28.8615,118700.0
2013-12-17 09:50:00,31.52,31.58,31.35,31.58,117100.0,28.8799,28.9348,28.7241,28.9348,117100.0
2013-12-17 10:00:00,31.56,31.59,31.54,31.56,66200.0,28.9165,28.944,28.8982,28.9165,66200.0
2013-12-17 10:10:00,31.55,31.63,31.54,31.56,68700.0,28.9074,28.9807,28.8982,28.9165,68700.0
2013-12-17 10:20:00,31.56,31.62,31.55,31.6,44600.0,28.9165,28.9715,28.9074,28.9532,44600.0
2013-12-17 10:30:00,31.6,31.6,31.54,31.57,42800.0,28.9532,28.9532,28.8982,28.9257,42800.0
2013-12-17 10:40:00,31.56,31.57,31.49,31.5,76200.0,28.9165,28.9257,28.8524,28.8615,76200.0
2013-12-17 10:50:00,31.5,31.51,31.43,31.43,62500.0,28.8615,28.8707,28.7974,28.7974,62500.0
2013-12-17 11:00:00,31.44,31.44,31.36,31.36,66300.0,28.8066,28.8066,28.7333,28.7333,66300.0
2013-12-17 11:10:00,31.36,31.42,31.32,31.41,82500.0,28.7333,28.7883,28.6966,28.7791,82500.0
2013-12-17 11:20:00,31.41,31.42,31.37,31.37,42900.0,28.7791,28.7883,28.7424,28.7424,42900.0
2013-12-17 11:30:00,31.37,31.46,31.36,31.43,42900.0,28.7424,28.8249,28.7333,28.7974,42900.0
2013-12-17 11:40:00,31.43,31.44,31.37,31.44,74000.0,28.7974,28.8066,28.7424,28.8066,74000.0
2013-12-17 11:50:00,31.44,31.55,31.44,31.54,58900.0,28.8066,28.9074,28.8066,28.8982,58900.0
2013-12-17 12:00:00,31.54,31.61,31.53,31.59,105800.0,28.8982,28.9623,28.889,28.944,105800.0
2013-12-17 12:10:00,31.6,31.6,31.54,31.56,62200.0,28.9532,28.9532,28.8982,28.9165,62200.0
2013-12-17 12:20:00,31.55,31.59,31.53,31.53,32000.0,28.9074,28.944,28.889,28.889,32000.0
2013-12-17 12:30:00,31.53,31.54,31.41,31.42,58200.0,28.889,28.8982,28.7791,28.7883,58200.0
2013-12-17 12:40:00,31.42,31.46,31.4,31.46,46900.0,28.7883,28.8249,28.7699,28.8249,46900.0
2013-12-17 12:50:00,31.46,31.54,31.45,31.53,57800.0,28.8249,28.8982,28.8157,28.889,57800.0
2013-12-17 13:00:00,31.52,31.58,31.52,31.56,18900.0,28.8799,28.9348,28.8799,28.9165,18900.0
2013-12-17 13:10:00,31.56,31.57,31.52,31.56,32700.0,28.9165,28.9257,28.8799,28.9165,32700.0
2013-12-17 13:20:00,31.57,31.57,31.49,31.52,27000.0,28.9257,28.9257,28.8524,28.8799,27000.0
2013-12-17 13:30:00,31.51,31.53,31.5,31.51,25000.0,28.8707,28.889,28.8615,28.8707,25000.0
2013-12-17 13:40:00,31.51,31.54,31.48,31.52,32800.0,28.8707,28.8982,28.8432,28.8799,32800.0
2013-12-17 13:50:00,31.52,31.54,31.48,31.52,31400.0,28.8799,28.8982,28.8432,28.8799,31400.0
2013-12-17 14:00:00,31.52,31.59,31.51,31.59,31900.0,28.8799,28.944,28.8707,28.944,31900.0
2013-12-17 14:10:00,31.59,31.6,31.57,31.59,63200.0,28.944,28.9532,28.9257,28.944,63200.0
2013-12-17 14:20:00,31.58,31.61,31.58,31.6,38200.0,28.9348,28.9623,28.9348,28.9532,38200.0
2013-12-17 14:30:00,31.6,31.6,31.57,31.59,71900.0,28.9532,28.9532,28.9257,28.944,71900.0
2013-12-17 14:40:00,31.59,31.59,31.56,31.57,48600.0,28.944,28.944,28.9165,28.9257,48600.0
2013-12-17 14:50:00,31.57,31.58,31.55,31.57,24900.0,28.9257,28.9348,28.9074,28.9257,24900.0
2013-12-17 15:00:00,31.57,31.64,31.56,31.64,83600.0,28.9257,28.9898,28.9165,28.9898,83600.0
2013-12-17 15:10:00,31.64,31.66,31.64,31.65,86600.0,28.9898,29.0081,28.9898,28.999,86600.0
2013-12-17 15:20:00,31.65,31.69,31.65,31.66,61100.0,28.999,29.0356,28.999,29.0081,61100.0
2013-12-17 15:30:00,31.66,31.7,31.63,31.7,144100.0,29.0081,29.0448,28.9807,29.0448,144100.0
2013-12-17 15:40:00,31.69,31.7,31.65,31.65,94300.0,29.0356,29.0448,28.999,28.999,94300.0
2013-12-17 15:50:00,31.66,31.66,31.63,31.63,180700.0,29.0081,29.0081,28.9807,28.9807,180700.0
2013-12-18 09:30:00,31.61,31.71,31.55,31.6,71600.0,28.9623,29.054,28.9074,28.9532,71600.0
2013-12-18 09:40:00,31.6,31.63,31.53,31.61,84600.0,28.9532,28.9807,28.889,28.9623,84600.0
2013-12-18 09:50:00,31.61,31.61,31.45,31.59,93800.0,28.9623,28.9623,28.8157,28.944,93800.0
2013-12-18 10:00:00,31.59,31.65,31.53,31.62,126900.0,28.944,28.999,28.889,28.9715,126900.0
2013-12-18 10:10:00,31.61,31.63,31.56,31.56,21300.0,28.9623,28.9807,28.9165,28.9165,21300.0
2013-12-18 10:20:00,31.56,31.62,31.53,31.61,50500.0,28.9165,28.9715,28.889,28.9623,50500.0
2013-12-18 10:30:00,31.62,31.63,31.58,31.6,28800.0,28.9715,28.9807,28.9348,28.9532,28800.0
2013-12-18 10:40:00,31.6,31.6,31.51,31.53,57900.0,28.9532,28.9532,28.8707,28.889,57900.0
2013-12-18 10:50:00,31.52,31.61,31.52,31.59,56100.0,28.8799,28.9623,28.8799,28.944,56100.0
2013-12-18 11:00:00,31.59,31.59,31.52,31.58,38800.0,28.944,28.944,28.8799,28.9348,38800.0
2013-12-18 11:10:00,31.59,31.6,31.57,31.59,112300.0,28.944,28.9532,28.9257,28.944,112300.0
2013-12-18 11:20:00,31.58,31.6,31.54,31.55,14400.0,28.9348,28.9532,28.8982,28.9074,14400.0
2013-12-18 11:30:00,31.55,31.59,31.52,31.59,61400.0,28.9074,28.944,28.8799,28.944,61400.0
2013-12-18 11:40:00,31.59,31.6,31.55,31.59,114000.0,28.944,28.9532,28.9074,28.944,114000.0
2013-12-18 11:50:00,31.59,31.6,31.54,31.59,86600.0,28.944,28.9532,28.8982,28.944,86600.0
2013-12-18 12:00:00,31.58,31.6,31.56,31.59,19300.0,28.9348,28.9532,28.9165,28.944,19300.0
2013-12-18 12:10:00,31.59,31.59,31.55,31.56,15200.0,28.944,28.944,28.9074,28.9165,15200.0
2013-12-18 12:20:00,31.55,31.63,31.54,31.61,61300.0,28.9074,28.9807,28.8982,28.9623,61300.0
2013-12-18 12:30:00,31.61,31.61,31.58,31.6,41200.0,28.9623,28.9623,28.9348,28.9532,41200.0
2013-12-18 12:40:00,31.6,31.61,31.58,31.59,42400.0,28.9532,28.9623,28.9348,28.944,42400.0
2013-12-18 12:50:00,31.6,31.63,31.58,31.62,102200.0,28.9532,28.9807,28.9348,28.9715,102200.0
2013-12-18 13:00:00,31.64,31.64,31.59,31.63,87000.0,28.9898,28.9898,28.944,28.9807,87000.0
2013-12-18 13:10:00,31.63,31.64,31.57,31.62,94300.0,28.9807,28.9898,28.9257,28.9715,94300.0
2013-12-18 13:20:00,31.61,31.63,31.6,31.63,25600.0,28.9623,28.9807,28.9532,28.9807,25600.0
2013-12-18 13:30:00,31.62,31.65,31.62,31.65,61000.0,28.9715,28.999,28.9715,28.999,61000.0
2013-12-18 13:40:00,31.65,31.67,31.64,31.66,55400.0,28.999,29.0173,28.9898,29.0081,55400.0
2013-12-18 13:50:00,31.66,31.73,31.61,31.65,85900.0,29.0081,29.0723,28.9623,28.999,85900.0
2013-12-18 14:00:00,31.62,31.87,31.3,31.8,217800.0,28.9715,29.2006,28.6783,29.1364,217800.0
2013-12-18 14:10:00,31.8,31.81,31.68,31.74,58600.0,29.1364,29.1456,29.0265,29.0814,58600.0
2013-12-18 14:20:00,31.75,31.83,31.74,31.76,63200.0,29.0906,29.1639,29.0814,29.0998,63200.0
2013-12-18 14:30:00,31.77,31.97,31.77,31.97,104100.0,29.1089,29.2922,29.1089,29.2922,104100.0
2013-12-18 14:40:00,31.96,31.96,31.82,31.84,78200.0,29.283,29.283,29.1547,29.1731,78200.0
2013-12-18 14:50:00,31.84,31.88,31.83,31.86,92400.0,29.1731,29.2097,29.1639,29.1914,92400.0
2013-12-18 15:00:00,31.86,31.92,31.84,31.9,54000.0,29.1914,29.2464,29.1731,29.228,54000.0
2013-12-18 15:10:00,31.9,32.05,31.9,32.02,90800.0,29.228,29.3655,29.228,29.338,90800.0
2013-12-18 15:20:00,32.02,32.04,31.96,31.99,86900.0,29.338,29.3563,29.283,29.3105,86900.0
2013-12-18 15:30:00,32.0,32.09,31.99,32.09,170900.0,29.3197,29.4021,29.3105,29.4021,170900.0
2013-12-18 15:40:00,32.08,32.16,32.08,32.11,267000.0,29.393,29.4663,29.393,29.4205,267000.0
2013-12-18 15:50:00,32.11,32.2,32.08,32.18,388200.0,29.4205,29.5029,29.393,29.4846,388200.0
2013-12-19 09:30:00,32.09,32.14,31.8,31.97,66100.0,29.4021,29.4479,29.1364,29.2922,66100.0
2013-12-19 09:40:00,31.98,32.1,31.96,31.99,104300.0,29.3013,29.4113,29.283,29.3105,104300.0
2013-12-19 09:50:00,31.97,32.0,31.89,31.91,75500.0,29.2922,29.3197,29.2189,29.2372,75500.0
2013-12-19 10:00:00,31.89,31.93,31.78,31.81,99200.0,29.2189,29.2555,29.1181,29.1456,99200.0
2013-12-19 10:10:00,31.8,31.82,31.66,31.79,104100.0,29.1364,29.1547,29.0081,29.1273,104100.0
2013-12-19 10:20:00,31.8,31.99,31.78,31.99,104700.0,29.1364,29.3105,29.1181,29.3105,104700.0
2013-12-19 10:30:00,31.99,32.05,31.94,31.97,106600.0,29.3105,29.3655,29.2647,29.2922,106600.0
2013-12-19 10:40:00,31.95,32.03,31.95,32.01,52500.0,29.2739,29.3472,29.2739,29.3288,52500.0
2013-12-19 10:50:00,32.01,32.15,32.0,32.12,80700.0,29.3288,29.4571,29.3197,29.4296,80700.0
2013-12-19 11:00:00,32.12,32.12,32.06,32.08,68300.0,29.4296,29.4296,29.3746,29.393,68300.0
2013-12-19 11:10:00,32.08,32.14,32.07,32.14,37800.0,29.393,29.4479,29.3838,29.4479,37800.0
2013-12-19 11:20:00,32.14,32.18,32.1,32.16,99800.0,29.4479,29.4846,29.4113,29.4663,99800.0
2013-12-19 11:30:00,32.15,32.25,32.15,32.25,70400.0,29.4571,29.5487,29.4571,29.5487,70400.0
2013-12-19 11:40:00,32.24,32.27,32.2,32.26,97100.0,29.5396,29.5671,29.5029,29.5579,97100.0
2013-12-19 11:50:00,32.25,32.32,32.25,32.26,89700.0,29.5487,29.6129,29.5487,29.5579,89700.0
2013-12-19 12:00:00,32.25,32.27,32.22,32.25,53500.0,29.5487,29.5671,29.5212,29.5487,53500.0
2013-12-19 12:10:00,32.25,32.25,32.17,32.2,23600.0,29.5487,29.5487,29.4754,29.5029,23600.0
2013-12-19 12:20:00,32.2,32.26,32.2,32.25,33900.0,29.5029,29.5579,29.5029,29.5487,33900.0
2013-12-19 12:30:00,32.26,32.33,32.26,32.29,40900.0,29.5579,29.622,29.5579,29.5854,40900.0
2013-12-19 12:40:00,32.3,32.33,32.29,32.32,45000.0,29.5945,29.622,29.5854,29.6129,45000.0
2013-12-19 12:50:00,32.32,32.34,32.29,32.33,64300.0,29.6129,29.6312,29.5854,29.622,64300.0
2013-12-19 13:00:00,32.32,32.33,32.3,32.32,78800.0,29.6129,29.622,29.5945,29.6129,78800.0
2013-12-19 13:10:00,32.31,32.31,32.25,32.27,34800.0,29.6037,29.6037,29.5487,29.5671,34800.0
2013-12-19 13:20:00,32.26,32.27,32.24,32.25,590800.0,29.5579,29.5671,29.5396,29.5487,590800.0
2013-12-19 13:30:00,32.25,32.32,32.24,32.27,63000.0,29.5487,29.6129,29.5396,29.5671,63000.0
2013-12-19 13:40:00,32.27,32.3,32.25,32.25,91800.0,29.5671,29.5945,29.5487,29.5487,91800.0
2013-12-19 13:50:00,32.25,32.26,32.2,32.24,61600.0,29.5487,29.5579,29.5029,29.5396,61600.0
2013-12-19 14:00:00,32.24,32.33,32.24,32.32,51200.0,29.5396,29.622,29.5396,29.6129,51200.0
2013-12-19 14:10:00,32.32,32.34,32.3,32.33,52600.0,29.6129,29.6312,29.5945,29.622,52600.0
2013-12-19 14:20:00,32.34,32.37,32.33,32.34,43000.0,29.6312,29.6587,29.622,29.6312,43000.0
2013-12-19 14:30:00,32.33,32.34,32.32,32.33,27900.0,29.622,29.6312,29.6129,29.622,27900.0
2013-12-19 14:40:00,32.33,32.34,32.18,32.22,134000.0,29.622,29.6312,29.4846,29.5212,134000.0
2013-12-19 14:50:00,32.22,32.26,32.22,32.24,67900.0,29.5212,29.5579,29.5212,29.5396,67900.0
2013-12-19 15:00:00,32.24,32.3,32.23,32.29,94500.0,29.5396,29.5945,29.5304,29.5854,94500.0
2013-12-19 15:10:00,32.29,32.33,32.27,32.3,54800.0,29.5854,29.622,29.5671,29.5945,54800.0
2013-12-19 15:20:00,32.31,32.34,32.29,32.33,61200.0,29.6037,29.6312,29.5854,29.622,61200.0
2013-12-19 15:30:00,32.34,32.35,32.31,32.34,83500.0,29.6312,29.6404,29.6037,29.6312,83500.0
2013-12-19 15:40:00,32.34,32.37,32.21,32.22,134800.0,29.6312,29.6587,29.5121,29.5212,134800.0
2013-12-19 15:50:00,32.23,32.34,32.21,32.31,231200.0,29.5304,29.6312,29.5121,29.6037,231200.0
2013-12-20 09:30:00,32.33,32.47,32.26,32.31,586400.0,29.622,29.7503,29.5579,29.6037,586400.0
2013-12-20 09:40:00,32.31,32.5,32.31,32.45,57300.0,29.6037,29.7778,29.6037,29.732,57300.0
2013-12-20 09:50:00,32.44,32.49,32.34,32.45,123900.0,29.7228,29.7686,29.6312,29.732,123900.0
2013-12-20 10:00:00,32.46,32.5,32.38,32.44,92900.0,29.7411,29.7778,29.6678,29.7228,92900.0
2013-12-20 10:10:00,32.45,32.56,32.35,32.53,108600.0,29.732,29.8328,29.6404,29.8053,108600.0
2013-12-20 10:20:00,32.53,32.59,32.49,32.59,83600.0,29.8053,29.8603,29.7686,29.8603,83600.0
2013-12-20 10:30:00,32.59,32.69,32.55,32.61,89500.0,29.8603,29.9519,29.8236,29.8786,89500.0
2013-12-20 10:40:00,32.62,32.66,32.6,32.64,112700.0,29.8877,29.9244,29.8694,29.9061,112700.0
2013-12-20 10:50:00,32.64,32.65,32.51,32.51,78200.0,29.9061,29.9152,29.787,29.787,78200.0
2013-12-20 11:00:00,32.51,32.53,32.39,32.4,58500.0,29.787,29.8053,29.677,29.6862,58500.0
2013-12-20 11:10:00,32.41,32.42,32.38,32.4,56000.0,29.6953,29.7045,29.6678,29.6862,56000.0
2013-12-20 11:20:00,32.4,32.42,32.39,32.39,62000.0,29.6862,29.7045,29.677,29.677,62000.0
2013-12-20 11:30:00,32.39,32.45,32.39,32.4,70100.0,29.677,29.732,29.677,29.6862,70100.0
2013-12-20 11:40:00,32.41,32.41,32.39,32.4,22400.0,29.6953,29.6953,29.677,29.6862,22400.0
2013-12-20 11:50:00,32.41,32.45,32.4,32.45,34500.0,29.6953,29.732,29.6862,29.732,34500.0
2013-12-20 12:00:00,32.46,32.47,32.31,32.35,90100.0,29.7411,29.7503,29.6037,29.6404,90100.0
2013-12-20 12:10:00,32.36,32.36,32.29,32.33,48600.0,29.6495,29.6495,29.5854,29.622,48600.0
2013-12-20 12:20:00,32.33,32.38,32.3,32.34,32800.0,29.622,29.6678,29.5945,29.6312,32800.0
2013-12-20 12:30:00,32.35,32.44,32.34,32.43,18400.0,29.6404,29.7228,29.6312,29.7137,18400.0
2013-12-20 12:40:00,32.44,32.48,32.43,32.48,30300.0,29.7228,29.7595,29.7137,29.7595,30300.0
2013-12-20 12:50:00,32.48,32.53,32.45,32.46,39400.0,29.7595,29.8053,29.732,29.7411,39400.0
2013-12-20 13:00:00,32.46,32.5,32.45,32.49,14000.0,29.7411,29.7778,29.732,29.7686,14000.0
2013-12-20 13:10:00,32.48,32.58,32.48,32.57,55000.0,29.7595,29.8511,29.7595,29.8419,55000.0
2013-12-20 13:20:00,32.57,32.61,32.53,32.54,28800.0,29.8419,29.8786,29.8053,29.8144,28800.0
2013-12-20 13:30:00,32.54,32.58,32.48,32.48,30200.0,29.8144,29.8511,29.7595,29.7595,30200.0
2013-12-20 13:40:00,32.48,32.51,32.46,32.46,82000.0,29.7595,29.787,29.7411,29.7411,82000.0
2013-12-20 13:50:00,32.47,32.47,32.39,32.41,66100.0,29.7503,29.7503,29.677,29.6953,66100.0
2013-12-20 14:00:00,32.42,32.48,32.4,32.46,59000.0,29.7045,29.7595,29.6862,29.7411,59000.0
2013-12-20 14:10:00,32.47,32.48,32.43,32.47,31600.0,29.7503,29.7595,29.7137,29.7503,31600.0
2013-12-20 14:20:00,32.48,32.48,32.4,32.4,41800.0,29.7595,29.7595,29.6862,29.6862,41800.0
2013-12-20 14:30:00,32.41,32.43,32.4,32.43,22300.0,29.6953,29.7137,29.6862,29.7137,22300.0
2013-12-20 14:40:00,32.42,32.44,32.41,32.44,33900.0,29.7045,29.7228,29.6953,29.7228,33900.0
2013-12-20 14:50:00,32.43,32.43,32.4,32.41,33600.0,29.7137,29.7137,29.6862,29.6953,33600.0
2013-12-20 15:00:00,32.41,32.43,32.4,32.42,73300.0,29.6953,29.7137,29.6862,29.7045,73300.0
2013-12-20 15:10:00,32.43,32.49,32.43,32.48,59900.0,29.7137,29.7686,29.7137,29.7595,59900.0
2013-12-20 15:20:00,32.48,32.49,32.43,32.46,79800.0,29.7595,29.7686,29.7137,29.7411,79800.0
2013-12-20 15:30:00,32.45,32.46,32.39,32.42,118900.0,29.732,29.7411,29.677,29.7045,118900.0
2013-12-20 15:40:00,32.42,32.44,32.38,32.43,154200.0,29.7045,29.7228,29.6678,29.7137,154200.0
2013-12-20 15:50:00,32.43,32.49,32.37,32.39,375900.0,29.7137,29.7686,29.6587,29.677,375900.0
2013-12-23 09:30:00,32.61,32.67,32.48,32.48,69800.0,29.8786,29.9335,29.7595,29.7595,69800.0
2013-12-23 09:40:00,32.49,32.53,32.47,32.49,28900.0,29.7686,29.8053,29.7503,29.7686,28900.0
2013-12-23 09:50:00,32.47,32.49,32.36,32.39,37100.0,29.7503,29.7686,29.6495,29.677,37100.0
2013-12-23 10:00:00,32.39,32.41,32.28,32.37,73900.0,29.677,29.6953,29.5762,29.6587,73900.0
2013-12-23 10:10:00,32.38,32.49,32.38,32.47,54900.0,29.6678,29.7686,29.6678,29.7503,54900.0
2013-12-23 10:20:00,32.48,32.5,32.42,32.42,29600.0,29.7595,29.7778,29.7045,29.7045,29600.0
2013-12-23 10:30:00,32.43,32.43,32.31,32.42,73000.0,29.7137,29.7137,29.6037,29.7045,73000.0
2013-12-23 10:40:00,32.42,32.43,32.25,32.34,161800.0,29.7045,29.7137,29.5487,29.6312,161800.0
2013-12-23 10:50:00,32.34,32.4,32.34,32.35,44200.0,29.6312,29.6862,29.6312,29.6404,44200.0
2013-12-23 11:00:00,32.36,32.37,32.28,32.28,24200.0,29.6495,29.6587,29.5762,29.5762,24200.0
2013-12-23 11:10:00,32.28,32.28,32.23,32.24,45700.0,29.5762,29.5762,29.5304,29.5396,45700.0
2013-12-23 11:20:00,32.23,32.24,32.16,32.2,53800.0,29.5304,29.5396,29.4663,29.5029,53800.0
2013-12-23 11:30:00,32.2,32.21,32.16,32.19,45300.0,29.5029,29.5121,29.4663,29.4938,45300.0
2013-12-23 11:40:00,32.19,32.25,32.19,32.24,27900.0,29.4938,29.5487,29.4938,29.5396,27900.0
2013-12-23 11:50:00,32.23,32.3,32.23,32.26,34600.0,29.5304,29.5945,29.5304,29.5579,34600.0
2013-12-23 12:00:00,32.26,32.34,32.26,32.28,37400.0,29.5579,29.6312,29.5579,29.5762,37400.0
2013-12-23 12:10:00,32.26,32.34,32.26,32.32,22300.0,29.5579,29.6312,29.5579,29.6129,22300.0
2013-12-23 12:20:00,32.32,32.32,32.27,32.27,24500.0,29.6129,29.6129,29.5671,29.5671,24500.0
2013-12-23 12:30:00,32.27,32.28,32.24,32.24,21400.0,29.5671,29.5762,29.5396,29.5396,21400.0
2013-12-23 12:40:00,32.24,32.27,32.2,32.27,39100.0,29.5396,29.5671,29.5029,29.5671,39100.0
2013-12-23 12:50:00,32.27,32.3,32.27,32.3,30200.0,29.5671,29.5945,29.5671,29.5945,30200.0
2013-12-23 13:00:00,32.3,32.35,32.29,32.35,35900.0,29.5945,29.6404,29.5854,29.6404,35900.0
2013-12-23 13:10:00,32.35,32.36,32.33,32.34,30300.0,29.6404,29.6495,29.622,29.6312,30300.0
2013-12-23 13:20:00,32.34,32.37,32.34,32.37,38600.0,29.6312,29.6587,29.6312,29.6587,38600.0
2013-12-23 13:30:00,32.37,32.41,32.35,32.36,56000.0,29.6587,29.6953,29.6404,29.6495,56000.0
2013-12-23 13:40:00,32.35,32.4,32.35,32.4,40600.0,29.6404,29.6862,29.6404,29.6862,40600.0
2013-12-23 13:50:00,32.4,32.42,32.38,32.39,55200.0,29.6862,29.7045,29.6678,29.677,55200.0
2013-12-23 14:00:00,32.39,32.46,32.37,32.42,49300.0,29.677,29.7411,29.6587,29.7045,49300.0
2013-12-23 14:10:00,32.43,32.45,32.39,32.42,39400.0,29.7137,29.732,29.677,29.7045,39400.0
2013-12-23 14:20:00,32.42,32.44,32.4,32.42,44000.0,29.7045,29.7228,29.6862,29.7045,44000.0
2013-12-23 14:30:00,32.41,32.46,32.41,32.43,61200.0,29.6953,29.7411,29.6953,29.7137,61200.0
2013-12-23 14:40:00,32.44,32.45,32.42,32.42,30400.0,29.7228,29.732,29.7045,29.7045,30400.0
2013-12-23 14:50:00,32.41,32.42,32.34,32.34,22500.0,29.6953,29.7045,29.6312,29.6312,22500.0
2013-12-23 15:00:00,32.34,32.35,32.31,32.32,43100.0,29.6312,29.6404,29.6037,29.6129,43100.0
2013-12-23 15:10:00,32.33,32.38,32.32,32.37,64300.0,29.622,29.6678,29.6129,29.6587,64300.0
2013-12-23 15:20:00,32.37,32.38,32.3,32.3,77000.0,29.6587,29.6678,29.5945,29.5945,77000.0
2013-12-23 15:30:00,32.3,32.37,32.27,32.34,91200.0,29.5945,29.6587,29.5671,29.6312,91200.0
2013-12-23 15:40:00,32.34,32.37,32.32,32.32,168500.0,29.6312,29.6587,29.6129,29.6129,168500.0
2013-12-23 15:50:00,32.32,32.38,32.31,32.37,216100.0,29.6129,29.6678,29.6037,29.6587,216100.0
2013-12-24 09:30:00,32.3,32.34,32.14,32.32,44400.0,29.5945,29.6312,29.4479,29.6129,44400.0
2013-12-24 09:40:00,32.34,32.34,32.1,32.12,33100.0,29.6312,29.6312,29.4113,29.4296,33100.0
2013-12-24 09:50:00,32.13,32.16,32.07,32.15,39600.0,29.4388,29.4663,29.3838,29.4571,39600.0
2013-12-24 10:00:00,32.13,32.2,32.1,32.15,46300.0,29.4388,29.5029,29.4113,29.4571,46300.0
2013-12-24 10:10:00,32.15,32.26,32.15,32.24,21400.0,29.4571,29.5579,29.4571,29.5396,21400.0
2013-12-24 10:20:00,32.27,32.37,32.25,32.36,19900.0,29.5671,29.6587,29.5487,29.6495,19900.0
2013-12-24 10:30:00,32.36,32.41,32.33,32.4,17900.0,29.6495,29.6953,29.622,29.6862,17900.0
2013-12-24 10:40:00,32.4,32.41,32.34,32.37,24600.0,29.6862,29.6953,29.6312,29.6587,24600.0
2013-12-24 10:50:00,32.37,32.41,32.34,32.41,16100.0,29.6587,29.6953,29.6312,29.6953,16100.0
2013-12-24 11:00:00,32.41,32.45,32.4,32.43,16300.0,29.6953,29.732,29.6862,29.7137,16300.0
2013-12-24 11:10:00,32.43,32.45,32.41,32.43,27800.0,29.7137,29.732,29.6953,29.7137,27800.0
2013-12-24 11:20:00,32.42,32.45,32.39,32.39,18300.0,29.7045,29.732,29.677,29.677,18300.0
2013-12-24 11:30:00,32.4,32.4,32.35,32.36,15100.0,29.6862,29.6862,29.6404,29.6495,15100.0
2013-12-24 11:40:00,32.36,32.37,32.26,32.3,34300.0,29.6495,29.6587,29.5579,29.5945,34300.0
2013-12-24 11:50:00,32.3,32.37,32.3,32.36,17700.0,29.5945,29.6587,29.5945,29.6495,17700.0
2013-12-24 12:00:00,32.35,32.45,32.35,32.44,25300.0,29.6404,29.732,29.6404,29.7228,25300.0
2013-12-24 12:10:00,32.44,32.48,32.42,32.46,40700.0,29.7228,29.7595,29.7045,29.7411,40700.0
2013-12-24 12:20:00,32.47,32.48,32.41,32.42,32400.0,29.7503,29.7595,29.6953,29.7045,32400.0
2013-12-24 12:30:00,32.41,32.47,32.39,32.42,32300.0,29.6953,29.7503,29.677,29.7045,32300.0
2013-12-24 12:40:00,32.42,32.43,32.37,32.38,39800.0,29.7045,29.7137,29.6587,29.6678,39800.0
2013-12-24 12:50:00,32.39,32.39,32.33,32.38,71600.0,29.677,29.677,29.622,29.6678,71600.0
2013-12-26 09:30:00,32.5,32.55,32.4,32.49,26800.0,29.7778,29.8236,29.6862,29.7686,26800.0
2013-12-26 09:40:00,32.51,32.55,32.48,32.5,45000.0,29.787,29.8236,29.7595,29.7778,45000.0
2013-12-26 09:50:00,32.47,32.52,32.43,32.45,28000.0,29.7503,29.7961,29.7137,29.732,28000.0
2013-12-26 10:00:00,32.45,32.55,32.44,32.54,18000.0,29.732,29.8236,29.7228,29.8144,18000.0
2013-12-26 10:10:00,32.54,32.72,32.54,32.72,21700.0,29.8144,29.9794,29.8144,29.9794,21700.0
2013-12-26 10:20:00,32.72,32.78,32.71,32.78,28600.0,29.9794,30.0343,29.9702,30.0343,28600.0
2013-12-26 10:30:00,32.77,32.78,32.73,32.75,16900.0,30.0252,30.0343,29.9885,30.0068,16900.0
2013-12-26 10:40:00,32.73,32.79,32.68,32.69,34300.0,29.9885,30.0435,29.9427,29.9519,34300.0
2013-12-26 10:50:00,32.69,32.7,32.64,32.66,22300.0,29.9519,29.961,29.9061,29.9244,22300.0
2013-12-26 11:00:00,32.67,32.68,32.63,32.63,16400.0,29.9335,29.9427,29.8969,29.8969,16400.0
2013-12-26 11:10:00,32.63,32.67,32.63,32.65,20200.0,29.8969,29.9335,29.8969,29.9152,20200.0
2013-12-26 11:20:00,32.66,32.66,32.57,32.57,25300.0,29.9244,29.9244,29.8419,29.8419,25300.0
2013-12-26 11:30:00,32.56,32.58,32.49,32.49,34200.0,29.8328,29.8511,29.7686,29.7686,34200.0
2013-12-26 11:40:00,32.5,32.52,32.48,32.51,32000.0,29.7778,29.7961,29.7595,29.787,32000.0
2013-12-26 11:50:00,32.52,32.53,32.51,32.52,14700.0,29.7961,29.8053,29.787,29.7961,14700.0
2013-12-26 12:00:00,32.52,32.53,32.49,32.5,20800.0,29.7961,29.8053,29.7686,29.7778,20800.0
2013-12-26 12:10:00,32.5,32.54,32.5,32.5,21400.0,29.7778,29.8144,29.7778,29.7778,21400.0
2013-12-26 12:20:00,32.51,32.54,32.51,32.54,19800.0,29.787,29.8144,29.787,29.8144,19800.0
2013-12-26 12:30:00,32.54,32.56,32.52,32.53,32400.0,29.8144,29.8328,29.7961,29.8053,32400.0
2013-12-26 12:40:00,32.53,32.58,32.53,32.58,17800.0,29.8053,29.8511,29.8053,29.8511,17800.0
2013-12-26 12:50:00,32.57,32.59,32.53,32.57,18700.0,29.8419,29.8603,29.8053,29.8419,18700.0
2013-12-26 13:00:00,32.57,32.62,32.56,32.6,28500.0,29.8419,29.8877,29.8328,29.8694,28500.0
2013-12-26 13:10:00,32.6,32.63,32.56,32.6,43300.0,29.8694,29.8969,29.8328,29.8694,43300.0
2013-12-26 13:20:00,32.59,32.67,32.59,32.65,42800.0,29.8603,29.9335,29.8603,29.9152,42800.0
2013-12-26 13:30:00,32.65,32.65,32.57,32.58,26800.0,29.9152,29.9152,29.8419,29.8511,26800.0
2013-12-26 13:40:00,32.58,32.6,32.56,32.6,24500.0,29.8511,29.8694,29.8328,29.8694,24500.0
2013-12-26 13:50:00,32.59,32.62,32.56,32.6,39100.0,29.8603,29.8877,29.8328,29.8694,39100.0
2013-12-26 14:00:00,32.6,32.6,32.55,32.56,28400.0,29.8694,29.8694,29.8236,29.8328,28400.0
2013-12-26 14:10:00,32.56,32.61,32.54,32.61,27700.0,29.8328,29.8786,29.8144,29.8786,27700.0
2013-12-26 14:20:00,32.61,32.61,32.57,32.6,23400.0,29.8786,29.8786,29.8419,29.8694,23400.0
2013-12-26 14:30:00,32.61,32.65,32.58,32.58,35900.0,29.8786,29.9152,29.8511,29.8511,35900.0
2013-12-26 14:40:00,32.58,32.64,32.57,32.64,28500.0,29.8511,29.9061,29.8419,29.9061,28500.0
2013-12-26 14:50:00,32.63,32.69,32.59,32.59,41900.0,29.8969,29.9519,29.8603,29.8603,41900.0
2013-12-26 15:00:00,32.59,32.65,32.58,32.63,36200.0,29.8603,29.9152,29.8511,29.8969,36200.0
2013-12-26 15:10:00,32.64,32.66,32.59,32.6,41800.0,29.9061,29.9244,29.8603,29.8694,41800.0
2013-12-26 15:20:00,32.61,32.62,32.56,32.6,38400.0,29.8786,29.8877,29.8328,29.8694,38400.0
2013-12-26 15:30:00,32.6,32.62,32.56,32.6,48500.0,29.8694,29.8877,29.8328,29.8694,48500.0
2013-12-26 15:40:00,32.61,32.62,32.57,32.57,59300.0,29.8786,29.8877,29.8419,29.8419,59300.0
2013-12-26 15:50:00,32.58,32.61,32.53,32.6,109700.0,29.8511,29.8786,29.8053,29.8694,109700.0
2013-12-27 09:30:00,32.69,32.73,32.61,32.67,17000.0,29.9519,29.9885,29.8786,29.9335,17000.0
2013-12-27 09:40:00,32.69,32.69,32.63,32.63,10700.0,29.9519,29.9519,29.8969,29.8969,10700.0
2013-12-27 09:50:00,32.6,32.64,32.6,32.61,16900.0,29.8694,29.9061,29.8694,29.8786,16900.0
2013-12-27 10:00:00,32.6,32.65,32.6,32.64,36500.0,29.8694,29.9152,29.8694,29.9061,36500.0
2013-12-27 10:10:00,32.64,32.64,32.61,32.62,10200.0,29.9061,29.9061,29.8786,29.8877,10200.0
2013-12-27 10:20:00,32.62,32.62,32.55,32.56,12000.0,29.8877,29.8877,29.8236,29.8328,12000.0
2013-12-27 10:30:00,32.55,32.55,32.48,32.48,14100.0,29.8236,29.8236,29.7595,29.7595,14100.0
2013-12-27 10:40:00,32.49,32.52,32.47,32.5,10700.0,29.7686,29.7961,29.7503,29.7778,10700.0
2013-12-27 10:50:00,32.5,32.63,32.49,32.63,55300.0,29.7778,29.8969,29.7686,29.8969,55300.0
2013-12-27 11:00:00,32.62,32.71,32.62,32.69,35700.0,29.8877,29.9702,29.8877,29.9519,35700.0
2013-12-27 11:10:00,32.68,32.75,32.67,32.72,22200.0,29.9427,30.0068,29.9335,29.9794,22200.0
2013-12-27 11:20:00,32.71,32.71,32.61,32.62,14600.0,29.9702,29.9702,29.8786,29.8877,14600.0
2013-12-27 11:30:00,32.64,32.66,32.58,32.58,11800.0,29.9061,29.9244,29.8511,29.8511,11800.0
2013-12-27 11:40:00,32.58,32.67,32.57,32.67,19500.0,29.8511,29.9335,29.8419,29.9335,19500.0
2013-12-27 11:50:00,32.66,32.69,32.66,32.69,12800.0,29.9244,29.9519,29.9244,29.9519,12800.0
2013-12-27 12:00:00,32.67,32.7,32.66,32.67,13400.0,29.9335,29.961,29.9244,29.9335,13400.0
2013-12-27 12:10:00,32.67,32.67,32.63,32.65,13200.0,29.9335,29.9335,29.8969,29.9152,13200.0
2013-12-27 12:20:00,32.64,32.67,32.64,32.65,11500.0,29.9061,29.9335,29.9061,29.9152,11500.0
2013-12-27 12:30:00,32.64,32.66,32.63,32.65,7600.0,29.9061,29.9244,29.8969,29.9152,7600.0
2013-12-27 12:40:00,32.65,32.65,32.61,32.63,9100.0,29.9152,29.9152,29.8786,29.8969,9100.0
2013-12-27 12:50:00,32.62,32.64,32.58,32.6,26800.0,29.8877,29.9061,29.8511,29.8694,26800.0
2013-12-27 13:00:00,32.6,32.64,32.59,32.63,10300.0,29.8694,29.9061,29.8603,29.8969,10300.0
2013-12-27 13:10:00,32.63,32.65,32.58,32.58,29100.0,29.8969,29.9152,29.8511,29.8511,29100.0
2013-12-27 13:20:00,32.57,32.64,32.57,32.62,27700.0,29.8419,29.9061,29.8419,29.8877,27700.0
2013-12-27 13:30:00,32.64,32.65,32.62,32.62,22600.0,29.9061,29.9152,29.8877,29.8877,22600.0
2013-12-27 13:40:00,32.62,32.66,32.6,32.66,16800.0,29.8877,29.9244,29.8694,29.9244,16800.0
2013-12-27 13:50:00,32.65,32.73,32.65,32.69,44700.0,29.9152,29.9885,29.9152,29.9519,44700.0
2013-12-27 14:00:00,32.68,32.73,32.68,32.73,76300.0,29.9427,29.9885,29.9427,29.9885,76300.0
2013-12-27 14:10:00,32.73,32.73,32.69,32.73,66400.0,29.9885,29.9885,29.9519,29.9885,66400.0
2013-12-27 14:20:00,32.74,32.78,32.73,32.74,22700.0,29.9977,30.0343,29.9885,29.9977,22700.0
2013-12-27 14:30:00,32.73,32.74,32.69,32.7,17400.0,29.9885,29.9977,29.9519,29.961,17400.0
2013-12-27 14:40:00,32.7,32.71,32.68,32.69,12000.0,29.961,29.9702,29.9427,29.9519,12000.0
2013-12-27 14:50:00,32.69,32.69,32.64,32.64,13100.0,29.9519,29.9519,29.9061,29.9061,13100.0
2013-12-27 15:00:00,32.63,32.66,32.63,32.63,19600.0,29.8969,29.9244,29.8969,29.8969,19600.0
2013-12-27 15:10:00,32.63,32.64,32.58,32.6,52800.0,29.8969,29.9061,29.8511,29.8694,52800.0
2013-12-27 15:20:00,32.59,32.63,32.58,32.61,32400.0,29.8603,29.8969,29.8511,29.8786,32400.0
2013-12-27 15:30:00,32.61,32.67,32.6,32.66,34400.0,29.8786,29.9335,29.8694,29.9244,34400.0
2013-12-27 15:40:00,32.66,32.67,32.64,32.65,63100.0,29.9244,29.9335,29.9061,29.9152,63100.0
2013-12-27 15:50:00,32.64,32.7,32.63,32.67,113400.0,29.9061,29.961,29.8969,29.9335,113400.0
2013-12-30 09:30:00,32.74,32.78,32.61,32.63,49100.0,29.9977,30.0343,29.8786,29.8969,49100.0
2013-12-30 09:40:00,32.63,32.69,32.54,32.57,13700.0,29.8969,29.9519,29.8144,29.8419,13700.0
2013-12-30 09:50:00,32.59,32.65,32.59,32.63,8600.0,29.8603,29.9152,29.8603,29.8969,8600.0
2013-12-30 10:00:00,32.62,32.69,32.6,32.66,12800.0,29.8877,29.9519,29.8694,29.9244,12800.0
2013-12-30 10:10:00,32.67,32.76,32.66,32.74,27200.0,29.9335,30.016,29.9244,29.9977,27200.0
2013-12-30 10:20:00,32.74,32.74,32.64,32.7,42900.0,29.9977,29.9977,29.9061,29.961,42900.0
2013-12-30 10:30:00,32.7,32.72,32.69,32.7,34700.0,29.961,29.9794,29.9519,29.961,34700.0
2013-12-30 10:40:00,32.7,32.71,32.69,32.69,17700.0,29.961,29.9702,29.9519,29.9519,17700.0
2013-12-30 10:50:00,32.69,32.69,32.66,32.69,17500.0,29.9519,29.9519,29.9244,29.9519,17500.0
2013-12-30 11:00:00,32.69,32.75,32.66,32.66,25700.0,29.9519,30.0068,29.9244,29.9244,25700.0
2013-12-30 11:10:00,32.67,32.75,32.65,32.74,39600.0,29.9335,30.0068,29.9152,29.9977,39600.0
2013-12-30 11:20:00,32.75,32.82,32.74,32.74,88700.0,30.0068,30.071,29.9977,29.9977,88700.0
2013-12-30 11:30:00,32.74,32.78,32.65,32.67,79800.0,29.9977,30.0343,29.9152,29.9335,79800.0
2013-12-30 11:40:00,32.68,32.78,32.67,32.68,36300.0,29.9427,30.0343,29.9335,29.9427,36300.0
2013-12-30 11:50:00,32.68,32.7,32.64,32.69,112900.0,29.9427,29.961,29.9061,29.9519,112900.0
2013-12-30 12:00:00,32.7,32.71,32.64,32.66,117500.0,29.961,29.9702,29.9061,29.9244,117500.0
2013-12-30 12:10:00,32.66,32.69,32.63,32.67,47400.0,29.9244,29.9519,29.8969,29.9335,47400.0
2013-12-30 12:20:00,32.67,32.7,32.65,32.68,57600.0,29.9335,29.961,29.9152,29.9427,57600.0
2013-12-30 12:30:00,32.69,32.69,32.65,32.67,33000.0,29.9519,29.9519,29.9152,29.9335,33000.0
2013-12-30 12:40:00,32.66,32.71,32.65,32.68,67700.0,29.9244,29.9702,29.9152,29.9427,67700.0
2013-12-30 12:50:00,32.67,32.75,32.67,32.72,44900.0,29.9335,30.0068,29.9335,29.9794,44900.0
2013-12-30 13:00:00,32.72,32.78,32.72,32.78,26300.0,29.9794,30.0343,29.9794,30.0343,26300.0
2013-12-30 13:10:00,32.77,32.78,32.73,32.75,26500.0,30.0252,30.0343,29.9885,30.0068,26500.0
2013-12-30 13:20:00,32.75,32.75,32.72,32.74,31200.0,30.0068,30.0068,29.9794,29.9977,31200.0
2013-12-30 13:30:00,32.73,32.8,32.73,32.8,55400.0,29.9885,30.0527,29.9885,30.0527,55400.0
2013-12-30 13:40:00,32.81,32.81,32.75,32.75,25200.0,30.0618,30.0618,30.0068,30.0068,25200.0
2013-12-30 13:50:00,32.75,32.83,32.75,32.83,45700.0,30.0068,30.0801,30.0068,30.0801,45700.0
2013-12-30 14:00:00,32.82,32.85,32.82,32.82,35500.0,30.071,30.0985,30.071,30.071,35500.0
2013-12-30 14:10:00,32.82,32.82,32.77,32.8,27500.0,30.071,30.071,30.0252,30.0527,27500.0
2013-12-30 14:20:00,32.8,32.81,32.76,32.78,18600.0,30.0527,30.0618,30.016,30.0343,18600.0
2013-12-30 14:30:00,32.77,32.79,32.76,32.76,22800.0,30.0252,30.0435,30.016,30.016,22800.0
2013-12-30 14:40:00,32.75,32.78,32.75,32.75,23200.0,30.0068,30.0343,30.0068,30.0068,23200.0
2013-12-30 14:50:00,32.75,32.77,32.73,32.77,25100.0,30.0068,30.0252,29.9885,30.0252,25100.0
2013-12-30 15:00:00,32.77,32.83,32.76,32.79,47300.0,30.0252,30.0801,30.016,30.0435,47300.0
2013-12-30 15:10:00,32.79,32.79,32.7,32.7,34600.0,30.0435,30.0435,29.961,29.961,34600.0
2013-12-30 15:20:00,32.7,32.73,32.69,32.7,46200.0,29.961,29.9885,29.9519,29.961,46200.0
2013-12-30 15:30:00,32.7,32.71,32.67,32.7,66100.0,29.961,29.9702,29.9335,29.961,66100.0
2013-12-30 15:40:00,32.7,32.72,32.69,32.69,93500.0,29.961,29.9794,29.9519,29.9519,93500.0
2013-12-30 15:50:00,32.7,32.71,32.67,32.68,195600.0,29.961,29.9702,29.9335,29.9427,195600.0
2013-12-31 09:30:00,32.8,32.81,32.6,32.69,61100.0,30.0527,30.0618,29.8694,29.9519,61100.0
2013-12-31 09:40:00,32.67,32.7,32.59,32.66,101400.0,29.9335,29.961,29.8603,29.9244,101400.0
2013-12-31 09:50:00,32.67,32.67,32.46,32.52,95600.0,29.9335,29.9335,29.7411,29.7961,95600.0
2013-12-31 10:00:00,32.52,32.62,32.48,32.59,82900.0,29.7961,29.8877,29.7595,29.8603,82900.0
2013-12-31 10:10:00,32.59,32.61,32.5,32.61,117900.0,29.8603,29.8786,29.7778,29.8786,117900.0
2013-12-31 10:20:00,32.62,32.76,32.61,32.61,58500.0,29.8877,30.016,29.8786,29.8786,58500.0
2013-12-31 10:30:00,32.61,32.62,32.54,32.57,180300.0,29.8786,29.8877,29.8144,29.8419,180300.0
2013-12-31 10:40:00,32.57,32.62,32.55,32.57,35500.0,29.8419,29.8877,29.8236,29.8419,35500.0
2013-12-31 10:50:00,32.57,32.65,32.56,32.64,50800.0,29.8419,29.9152,29.8328,29.9061,50800.0
2013-12-31 11:00:00,32.65,32.66,32.64,32.66,70600.0,29.9152,29.9244,29.9061,29.9244,70600.0
2013-12-31 11:10:00,32.65,32.68,32.65,32.67,52600.0,29.9152,29.9427,29.9152,29.9335,52600.0
2013-12-31 11:20:00,32.67,32.67,32.6,32.62,35500.0,29.9335,29.9335,29.8694,29.8877,35500.0
2013-12-31 11:30:00,32.63,32.66,32.62,32.65,33300.0,29.8969,29.9244,29.8877,29.9152,33300.0
2013-12-31 11:40:00,32.65,32.67,32.64,32.65,19800.0,29.9152,29.9335,29.9061,29.9152,19800.0
2013-12-31 11:50:00,32.66,32.74,32.65,32.73,35700.0,29.9244,29.9977,29.9152,29.9885,35700.0
2013-12-31 12:00:00,32.73,32.73,32.67,32.69,29000.0,29.9885,29.9885,29.9335,29.9519,29000.0
2013-12-31 12:10:00,32.69,32.7,32.65,32.67,33800.0,29.9519,29.961,29.9152,29.9335,33800.0
2013-12-31 12:20:00,32.66,32.69,32.66,32.68,19000.0,29.9244,29.9519,29.9244,29.9427,19000.0
2013-12-31 12:30:00,32.68,32.72,32.68,32.69,30900.0,29.9427,29.9794,29.9427,29.9519,30900.0
2013-12-31 12:40:00,32.68,32.69,32.58,32.59,31300.0,29.9427,29.9519,29.8511,29.8603,31300.0
2013-12-31 12:50:00,32.59,32.62,32.58,32.6,29000.0,29.8603,29.8877,29.8511,29.8694,29000.0
2013-12-31 13:00:00,32.6,32.61,32.57,32.59,33700.0,29.8694,29.8786,29.8419,29.8603,33700.0
2013-12-31 13:10:00,32.58,32.66,32.58,32.65,21400.0,29.8511,29.9244,29.8511,29.9152,21400.0
2013-12-31 13:20:00,32.66,32.66,32.62,32.63,34600.0,29.9244,29.9244,29.8877,29.8969,34600.0
2013-12-31 13:30:00,32.62,32.62,32.54,32.54,33500.0,29.8877,29.8877,29.8144,29.8144,33500.0
2013-12-31 13:40:00,32.55,32.56,32.54,32.55,26200.0,29.8236,29.8328,29.8144,29.8236,26200.0
2013-12-31 13:50:00,32.55,32.59,32.55,32.59,25300.0,29.8236,29.8603,29.8236,29.8603,25300.0
2013-12-31 14:00:00,32.59,32.63,32.59,32.62,71800.0,29.8603,29.8969,29.8603,29.8877,71800.0
2013-12-31 14:10:00,32.62,32.63,32.61,32.62,20100.0,29.8877,29.8969,29.8786,29.8877,20100.0
2013-12-31 14:20:00,32.62,32.62,32.6,32.62,43100.0,29.8877,29.8877,29.8694,29.8877,43100.0
2013-12-31 14:30:00,32.63,32.63,32.6,32.61,45600.0,29.8969,29.8969,29.8694,29.8786,45600.0
2013-12-31 14:40:00,32.61,32.63,32.56,32.56,65600.0,29.8786,29.8969,29.8328,29.8328,65600.0
2013-12-31 14:50:00,32.57,32.61,32.57,32.59,26200.0,29.8419,29.8786,29.8419,29.8603,26200.0
2013-12-31 15:00:00,32.59,32.6,32.57,32.58,23300.0,29.8603,29.8694,29.8419,29.8511,23300.0
2013-12-31 15:10:00,32.59,32.61,32.59,32.6,28200.0,29.8603,29.8786,29.8603,29.8694,28200.0
2013-12-31 15:20:00,32.59,32.63,32.59,32.63,64200.0,29.8603,29.8969,29.8603,29.8969,64200.0
2013-12-31 15:30:00,32.63,32.64,32.6,32.6,77500.0,29.8969,29.9061,29.8694,29.8694,77500.0
2013-12-31 15:40:00,32.6,32.74,32.59,32.7,81100.0,29.8694,29.9977,29.8603,29.961,81100.0
2013-12-31 15:50:00,32.71,32.73,32.62,32.69,194700.0,29.9702,29.9885,29.8877,29.9519,194700.0
2014-01-02 09:30:00,32.53,32.66,32.31,32.33,116700.0,29.8053,29.9244,29.6037,29.622,116700.0
2014-01-02 09:40:00,32.34,32.41,32.24,32.36,83200.0,29.6312,29.6953,29.5396,29.6495,83200.0
2014-01-02 09:50:00,32.35,32.36,32.23,32.25,87000.0,29.6404,29.6495,29.5304,29.5487,87000.0
2014-01-02 10:00:00,32.24,32.31,32.21,32.31,87800.0,29.5396,29.6037,29.5121,29.6037,87800.0
2014-01-02 10:10:00,32.31,32.46,32.31,32.38,91700.0,29.6037,29.7411,29.6037,29.6678,91700.0
2014-01-02 10:20:00,32.38,32.43,32.25,32.28,89900.0,29.6678,29.7137,29.5487,29.5762,89900.0
2014-01-02 10:30:00,32.28,32.31,32.18,32.2,62700.0,29.5762,29.6037,29.4846,29.5029,62700.0
2014-01-02 10:40:00,32.2,32.23,32.11,32.12,75500.0,29.5029,29.5304,29.4205,29.4296,75500.0
2014-01-02 10:50:00,32.13,32.24,32.12,32.23,47700.0,29.4388,29.5396,29.4296,29.5304,47700.0
2014-01-02 11:00:00,32.23,32.3,32.22,32.27,25800.0,29.5304,29.5945,29.5212,29.5671,25800.0
2014-01-02 11:10:00,32.28,32.35,32.27,32.35,36100.0,29.5762,29.6404,29.5671,29.6404,36100.0
2014-01-02 11:20:00,32.36,32.37,32.27,32.27,46600.0,29.6495,29.6587,29.5671,29.5671,46600.0
2014-01-02 11:30:00,32.27,32.35,32.27,32.35,45300.0,29.5671,29.6404,29.5671,29.6404,45300.0
2014-01-02 11:40:00,32.35,32.36,32.31,32.32,41800.0,29.6404,29.6495,29.6037,29.6129,41800.0
2014-01-02 11:50:00,32.32,32.33,32.28,32.29,56700.0,29.6129,29.622,29.5762,29.5854,56700.0
2014-01-02 12:00:00,32.3,32.34,32.29,32.31,26400.0,29.5945,29.6312,29.5854,29.6037,26400.0
2014-01-02 12:10:00,32.33,32.34,32.3,32.3,13700.0,29.622,29.6312,29.5945,29.5945,13700.0
2014-01-02 12:20:00,32.3,32.32,32.27,32.28,23400.0,29.5945,29.6129,29.5671,29.5762,23400.0
2014-01-02 12:30:00,32.27,32.28,32.21,32.23,29300.0,29.5671,29.5762,29.5121,29.5304,29300.0
2014-01-02 12:40:00,32.24,32.24,32.21,32.23,24200.0,29.5396,29.5396,29.5121,29.5304,24200.0
2014-01-02 12:50:00,32.22,32.28,32.22,32.28,44000.0,29.5212,29.5762,29.5212,29.5762,44000.0
2014-01-02 13:00:00,32.28,32.33,32.27,32.3,34100.0,29.5762,29.622,29.5671,29.5945,34100.0
2014-01-02 13:10:00,32.29,32.3,32.25,32.27,19700.0,29.5854,29.5945,29.5487,29.5671,19700.0
2014-01-02 13:20:00,32.27,32.3,32.19,32.2,30100.0,29.5671,29.5945,29.4938,29.5029,30100.0
2014-01-02 13:30:00,32.18,32.21,32.15,32.2,22900.0,29.4846,29.5121,29.4571,29.5029,22900.0
2014-01-02 13:40:00,32.19,32.22,32.17,32.19,29500.0,29.4938,29.5212,29.4754,29.4938,29500.0
2014-01-02 13:50:00,32.19,32.2,32.17,32.2,18000.0,29.4938,29.5029,29.4754,29.5029,18000.0
2014-01-02 14:00:00,32.2,32.24,32.2,32.21,24000.0,29.5029,29.5396,29.5029,29.5121,24000.0
2014-01-02 14:10:00,32.21,32.25,32.2,32.2,95200.0,29.5121,29.5487,29.5029,29.5029,95200.0
2014-01-02 14:20:00,32.2,32.22,32.17,32.18,44800.0,29.5029,29.5212,29.4754,29.4846,44800.0
2014-01-02 14:30:00,32.18,32.23,32.18,32.19,49300.0,29.4846,29.5304,29.4846,29.4938,49300.0
2014-01-02 14:40:00,32.19,32.19,32.13,32.16,45600.0,29.4938,29.4938,29.4388,29.4663,45600.0
2014-01-02 14:50:00,32.16,32.31,32.15,32.31,73900.0,29.4663,29.6037,29.4571,29.6037,73900.0
2014-01-02 15:00:00,32.31,32.35,32.29,32.35,72400.0,29.6037,29.6404,29.5854,29.6404,72400.0
2014-01-02 15:10:00,32.34,32.37,32.34,32.37,50600.0,29.6312,29.6587,29.6312,29.6587,50600.0
2014-01-02 15:20:00,32.37,32.37,32.32,32.34,83700.0,29.6587,29.6587,29.6129,29.6312,83700.0
2014-01-02 15:30:00,32.34,32.37,32.32,32.34,129700.0,29.6312,29.6587,29.6129,29.6312,129700.0
2014-01-02 15:40:00,32.34,32.45,32.33,32.45,167500.0,29.6312,29.732,29.622,29.732,167500.0
2014-01-02 15:50:00,32.45,32.46,32.36,32.37,265100.0,29.732,29.7411,29.6495,29.6587,265100.0
2014-01-03 09:30:00,32.34,32.5,32.2,32.47,42400.0,29.6312,29.7778,29.5029,29.7503,42400.0
2014-01-03 09:40:00,32.47,32.48,32.34,32.4,108500.0,29.7503,29.7595,29.6312,29.6862,108500.0
2014-01-03 09:50:00,32.38,32.41,32.31,32.38,88900.0,29.6678,29.6953,29.6037,29.6678,88900.0
2014-01-03 10:00:00,32.38,32.41,32.34,32.37,44500.0,29.6678,29.6953,29.6312,29.6587,44500.0
2014-01-03 10:10:00,32.36,32.41,32.35,32.37,54500.0,29.6495,29.6953,29.6404,29.6587,54500.0
2014-01-03 10:20:00,32.37,32.41,32.34,32.4,72500.0,29.6587,29.6953,29.6312,29.6862,72500.0
2014-01-03 10:30:00,32.4,32.41,32.37,32.37,59500.0,29.6862,29.6953,29.6587,29.6587,59500.0
2014-01-03 10:40:00,32.38,32.41,32.37,32.37,58000.0,29.6678,29.6953,29.6587,29.6587,58000.0
2014-01-03 10:50:00,32.38,32.38,32.3,32.31,42000.0,29.6678,29.6678,29.5945,29.6037,42000.0
2014-01-03 11:00:00,32.31,32.36,32.31,32.35,36800.0,29.6037,29.6495,29.6037,29.6404,36800.0
2014-01-03 11:10:00,32.35,32.36,32.33,32.35,55300.0,29.6404,29.6495,29.622,29.6404,55300.0
2014-01-03 11:20:00,32.35,32.35,32.23,32.24,41000.0,29.6404,29.6404,29.5304,29.5396,41000.0
2014-01-03 11:30:00,32.23,32.25,32.19,32.2,31700.0,29.5304,29.5487,29.4938,29.5029,31700.0
2014-01-03 11:40:00,32.21,32.22,32.15,32.16,29700.0,29.5121,29.5212,29.4571,29.4663,29700.0
2014-01-03 11:50:00,32.15,32.23,32.15,32.21,31000.0,29.4571,29.5304,29.4571,29.5121,31000.0
2014-01-03 12:00:00,32.21,32.22,32.17,32.21,68700.0,29.5121,29.5212,29.4754,29.5121,68700.0
2014-01-03 12:10:00,32.21,32.21,32.17,32.17,47900.0,29.5121,29.5121,29.4754,29.4754,47900.0
2014-01-03 12:20:00,32.18,32.2,32.17,32.2,24900.0,29.4846,29.5029,29.4754,29.5029,24900.0
2014-01-03 12:30:00,32.19,32.2,32.16,32.17,43200.0,29.4938,29.5029,29.4663,29.4754,43200.0
2014-01-03 12:40:00,32.18,32.19,32.16,32.17,28000.0,29.4846,29.4938,29.4663,29.4754,28000.0
2014-01-03 12:50:00,32.18,32.19,32.17,32.18,24100.0,29.4846,29.4938,29.4754,29.4846,24100.0
2014-01-03 13:00:00,32.18,32.18,32.14,32.15,38800.0,29.4846,29.4846,29.4479,29.4571,38800.0
2014-01-03 13:10:00,32.15,32.16,32.13,32.14,29500.0,29.4571,29.4663,29.4388,29.4479,29500.0
2014-01-03 13:20:00,32.15,32.16,32.12,32.14,33900.0,29.4571,29.4663,29.4296,29.4479,33900.0
2014-01-03 13:30:00,32.13,32.15,32.11,32.14,20000.0,29.4388,29.4571,29.4205,29.4479,20000.0
2014-01-03 13:40:00,32.14,32.15,32.07,32.11,50600.0,29.4479,29.4571,29.3838,29.4205,50600.0
2014-01-03 13:50:00,32.1,32.11,32.08,32.1,30300.0,29.4113,29.4205,29.393,29.4113,30300.0
2014-01-03 14:00:00,32.1,32.11,32.05,32.09,41000.0,29.4113,29.4205,29.3655,29.4021,41000.0
2014-01-03 14:10:00,32.09,32.11,32.08,32.09,34900.0,29.4021,29.4205,29.393,29.4021,34900.0
2014-01-03 14:20:00,32.1,32.1,32.07,32.08,37900.0,29.4113,29.4113,29.3838,29.393,37900.0
2014-01-03 14:30:00,32.08,32.11,32.07,32.1,42200.0,29.393,29.4205,29.3838,29.4113,42200.0
2014-01-03 14:40:00,32.1,32.11,32.09,32.11,49100.0,29.4113,29.4205,29.4021,29.4205,49100.0
2014-01-03 14:50:00,32.11,32.11,32.08,32.09,58200.0,29.4205,29.4205,29.393,29.4021,58200.0
2014-01-03 15:00:00,32.09,32.1,32.08,32.1,33900.0,29.4021,29.4113,29.393,29.4113,33900.0
2014-01-03 15:10:00,32.1,32.12,32.08,32.1,197700.0,29.4113,29.4296,29.393,29.4113,197700.0
2014-01-03 15:20:00,32.1,32.11,32.07,32.09,83900.0,29.4113,29.4205,29.3838,29.4021,83900.0
2014-01-03 15:30:00,32.09,32.11,32.07,32.1,128900.0,29.4021,29.4205,29.3838,29.4113,128900.0
2014-01-03 15:40:00,32.1,32.1,32.02,32.05,278700.0,29.4113,29.4113,29.338,29.3655,278700.0
2014-01-03 15:50:00,32.05,32.09,32.03,32.04,246500.0,29.3655,29.4021,29.3472,29.3563,246500.0
2014-01-06 09:30:00,32.3,32.73,32.29,32.36,113900.0,29.5945,29.9885,29.5854,29.6495,113900.0
2014-01-06 09:40:00,32.38,32.38,32.13,32.17,120300.0,29.6678,29.6678,29.4388,29.4754,120300.0
2014-01-06 09:50:00,32.18,32.18,31.91,31.96,184400.0,29.4846,29.4846,29.2372,29.283,184400.0
2014-01-06 10:00:00,31.96,32.07,31.85,32.03,112600.0,29.283,29.3838,29.1822,29.3472,112600.0
2014-01-06 10:10:00,32.03,32.22,32.03,32.2,61500.0,29.3472,29.5212,29.3472,29.5029,61500.0
2014-01-06 10:20:00,32.2,32.21,32.05,32.08,65800.0,29.5029,29.5121,29.3655,29.393,65800.0
2014-01-06 10:30:00,32.08,32.13,32.07,32.09,45300.0,29.393,29.4388,29.3838,29.4021,45300.0
2014-01-06 10:40:00,32.09,32.09,32.04,32.07,43300.0,29.4021,29.4021,29.3563,29.3838,43300.0
2014-01-06 10:50:00,32.07,32.09,32.0,32.04,82200.0,29.3838,29.4021,29.3197,29.3563,82200.0
2014-01-06 11:00:00,32.03,32.1,32.03,32.06,40800.0,29.3472,29.4113,29.3472,29.3746,40800.0
2014-01-06 11:10:00,32.06,32.06,32.0,32.02,36500.0,29.3746,29.3746,29.3197,29.338,36500.0
2014-01-06 11:20:00,32.02,32.02,31.99,31.99,52500.0,29.338,29.338,29.3105,29.3105,52500.0
2014-01-06 11:30:00,31.99,32.01,31.98,32.0,30800.0,29.3105,29.3288,29.3013,29.3197,30800.0
2014-01-06 11:40:00,32.0,32.01,31.98,32.0,31000.0,29.3197,29.3288,29.3013,29.3197,31000.0
2014-01-06 11:50:00,31.99,32.01,31.98,31.99,30200.0,29.3105,29.3288,29.3013,29.3105,30200.0
2014-01-06 12:00:00,32.0,32.04,31.99,32.03,49300.0,29.3197,29.3563,29.3105,29.3472,49300.0
2014-01-06 12:10:00,32.02,32.02,31.98,31.99,39000.0,29.338,29.338,29.3013,29.3105,39000.0
2014-01-06 12:20:00,32.0,32.01,31.98,32.01,24500.0,29.3197,29.3288,29.3013,29.3288,24500.0
2014-01-06 12:30:00,32.01,32.01,31.91,31.91,37100.0,29.3288,29.3288,29.2372,29.2372,37100.0
2014-01-06 12:40:00,31.92,31.94,31.91,31.94,20700.0,29.2464,29.2647,29.2372,29.2647,20700.0
2014-01-06 12:50:00,31.94,32.01,31.93,32.01,15000.0,29.2647,29.3288,29.2555,29.3288,15000.0
2014-01-06 13:00:00,32.0,32.01,31.93,31.95,36000.0,29.3197,29.3288,29.2555,29.2739,36000.0
2014-01-06 13:10:00,31.95,31.96,31.9,31.9,29800.0,29.2739,29.283,29.228,29.228,29800.0
2014-01-06 13:20:00,31.9,31.91,31.87,31.87,33900.0,29.228,29.2372,29.2006,29.2006,33900.0
2014-01-06 13:30:00,31.86,31.91,31.86,31.91,36200.0,29.1914,29.2372,29.1914,29.2372,36200.0
2014-01-06 13:40:00,31.91,31.94,31.9,31.91,36700.0,29.2372,29.2647,29.228,29.2372,36700.0
2014-01-06 13:50:00,31.91,32.0,31.9,31.97,53200.0,29.2372,29.3197,29.228,29.2922,53200.0
2014-01-06 14:00:00,31.97,31.99,31.97,31.99,9500.0,29.2922,29.3105,29.2922,29.3105,9500.0
2014-01-06 14:10:00,31.99,32.0,31.96,31.96,32700.0,29.3105,29.3197,29.283,29.283,32700.0
2014-01-06 14:20:00,31.97,32.03,31.96,32.0,41700.0,29.2922,29.3472,29.283,29.3197,41700.0
2014-01-06 14:30:00,32.0,32.08,32.0,32.03,54400.0,29.3197,29.393,29.3197,29.3472,54400.0
2014-01-06 14:40:00,32.04,32.07,31.99,32.01,77000.0,29.3563,29.3838,29.3105,29.3288,77000.0
2014-01-06 14:50:00,32.01,32.06,32.01,32.06,50900.0,29.3288,29.3746,29.3288,29.3746,50900.0
2014-01-06 15:00:00,32.06,32.06,32.01,32.06,49300.0,29.3746,29.3746,29.3288,29.3746,49300.0
2014-01-06 15:10:00,32.06,32.12,32.05,32.12,49600.0,29.3746,29.4296,29.3655,29.4296,49600.0
2014-01-06 15:20:00,32.12,32.16,32.12,32.15,56200.0,29.4296,29.4663,29.4296,29.4571,56200.0
2014-01-06 15:30:00,32.15,32.15,32.05,32.07,74100.0,29.4571,29.4571,29.3655,29.3838,74100.0
2014-01-06 15:40:00,32.07,32.12,32.06,32.12,91400.0,29.3838,29.4296,29.3746,29.4296,91400.0
2014-01-06 15:50:00,32.12,32.13,31.96,31.97,255900.0,29.4296,29.4388,29.283,29.2922,255900.0
2014-01-07 09:30:00,32.19,32.44,32.12,32.26,60100.0,29.4938,29.7228,29.4296,29.5579,60100.0
2014-01-07 09:40:00,32.25,32.25,32.2,32.24,34500.0,29.5487,29.5487,29.5029,29.5396,34500.0
2014-01-07 09:50:00,32.25,32.26,32.15,32.21,54700.0,29.5487,29.5579,29.4571,29.5121,54700.0
2014-01-07 10:00:00,32.21,32.23,32.16,32.18,27600.0,29.5121,29.5304,29.4663,29.4846,27600.0
2014-01-07 10:10:00,32.18,32.2,32.14,32.2,53500.0,29.4846,29.5029,29.4479,29.5029,53500.0
2014-01-07 10:20:00,32.2,32.34,32.2,32.34,87500.0,29.5029,29.6312,29.5029,29.6312,87500.0
2014-01-07 10:30:00,32.34,32.4,32.33,32.4,54300.0,29.6312,29.6862,29.622,29.6862,54300.0
2014-01-07 10:40:00,32.4,32.45,32.35,32.36,72500.0,29.6862,29.732,29.6404,29.6495,72500.0
2014-01-07 10:50:00,32.35,32.35,32.32,32.35,37900.0,29.6404,29.6404,29.6129,29.6404,37900.0
2014-01-07 11:00:00,32.34,32.37,32.25,32.25,53000.0,29.6312,29.6587,29.5487,29.5487,53000.0
2014-01-07 11:10:00,32.25,32.26,32.22,32.24,50200.0,29.5487,29.5579,29.5212,29.5396,50200.0
2014-01-07 11:20:00,32.23,32.23,32.14,32.15,52500.0,29.5304,29.5304,29.4479,29.4571,52500.0
2014-01-07 11:30:00,32.14,32.15,32.06,32.11,41800.0,29.4479,29.4571,29.3746,29.4205,41800.0
2014-01-07 11:40:00,32.12,32.24,32.12,32.22,37300.0,29.4296,29.5396,29.4296,29.5212,37300.0
2014-01-07 11:50:00,32.22,32.22,32.19,32.19,31700.0,29.5212,29.5212,29.4938,29.4938,31700.0
2014-01-07 12:00:00,32.19,32.19,32.13,32.15,27900.0,29.4938,29.4938,29.4388,29.4571,27900.0
2014-01-07 12:10:00,32.14,32.16,32.13,32.15,29400.0,29.4479,29.4663,29.4388,29.4571,29400.0
2014-01-07 12:20:00,32.16,32.18,32.13,32.13,20500.0,29.4663,29.4846,29.4388,29.4388,20500.0
2014-01-07 12:30:00,32.13,32.16,32.12,32.13,21400.0,29.4388,29.4663,29.4296,29.4388,21400.0
2014-01-07 12:40:00,32.12,32.18,32.1,32.18,29000.0,29.4296,29.4846,29.4113,29.4846,29000.0
2014-01-07 12:50:00,32.19,32.21,32.18,32.21,14100.0,29.4938,29.5121,29.4846,29.5121,14100.0
2014-01-07 13:00:00,32.2,32.26,32.2,32.26,30600.0,29.5029,29.5579,29.5029,29.5579,30600.0
2014-01-07 13:10:00,32.25,32.26,32.18,32.21,42800.0,29.5487,29.5579,29.4846,29.5121,42800.0
2014-01-07 13:20:00,32.2,32.2,32.15,32.15,10500.0,29.5029,29.5029,29.4571,29.4571,10500.0
2014-01-07 13:30:00,32.16,32.16,32.11,32.12,29700.0,29.4663,29.4663,29.4205,29.4296,29700.0
2014-01-07 13:40:00,32.12,32.18,32.12,32.17,18500.0,29.4296,29.4846,29.4296,29.4754,18500.0
2014-01-07 13:50:00,32.17,32.17,32.04,32.04,54300.0,29.4754,29.4754,29.3563,29.3563,54300.0
2014-01-07 14:00:00,32.04,32.04,31.95,31.95,37500.0,29.3563,29.3563,29.2739,29.2739,37500.0
2014-01-07 14:10:00,31.95,32.01,31.95,31.98,24000.0,29.2739,29.3288,29.2739,29.3013,24000.0
2014-01-07 14:20:00,31.98,32.02,31.97,32.02,25300.0,29.3013,29.338,29.2922,29.338,25300.0
2014-01-07 14:30:00,32.03,32.09,32.03,32.05,46700.0,29.3472,29.4021,29.3472,29.3655,46700.0
2014-01-07 14:40:00,32.05,32.09,32.05,32.07,59300.0,29.3655,29.4021,29.3655,29.3838,59300.0
2014-01-07 14:50:00,32.06,32.16,32.06,32.14,53600.0,29.3746,29.4663,29.3746,29.4479,53600.0
2014-01-07 15:00:00,32.13,32.17,32.13,32.17,25600.0,29.4388,29.4754,29.4388,29.4754,25600.0
2014-01-07 15:10:00,32.17,32.17,32.14,32.16,28500.0,29.4754,29.4754,29.4479,29.4663,28500.0
2014-01-07 15:20:00,32.16,32.24,32.15,32.23,89300.0,29.4663,29.5396,29.4571,29.5304,89300.0
2014-01-07 15:30:00,32.23,32.27,32.19,32.21,84900.0,29.5304,29.5671,29.4938,29.5121,84900.0
2014-01-07 15:40:00,32.21,32.25,32.1,32.1,115400.0,29.5121,29.5487,29.4113,29.4113,115400.0
2014-01-07 15:50:00,32.1,32.15,32.1,32.1,210300.0,29.4113,29.4571,29.4113,29.4113,210300.0
2014-01-08 09:30:00,31.71,31.82,31.51,31.68,315700.0,29.054,29.1547,28.8707,29.0265,315700.0
2014-01-08 09:40:00,31.69,31.84,31.67,31.83,102900.0,29.0356,29.1731,29.0173,29.1639,102900.0
2014-01-08 09:50:00,31.83,32.09,31.8,32.08,160400.0,29.1639,29.4021,29.1364,29.393,160400.0
2014-01-08 10:00:00,32.07,32.09,31.88,31.9,235700.0,29.3838,29.4021,29.2097,29.228,235700.0
2014-01-08 10:10:00,31.89,31.91,31.84,31.88,64200.0,29.2189,29.2372,29.1731,29.2097,64200.0
2014-01-08 10:20:00,31.89,31.96,31.89,31.96,68400.0,29.2189,29.283,29.2189,29.283,68400.0
2014-01-08 10:30:00,31.96,32.03,31.96,32.0,53400.0,29.283,29.3472,29.283,29.3197,53400.0
2014-01-08 10:40:00,32.01,32.06,31.96,31.97,63500.0,29.3288,29.3746,29.283,29.2922,63500.0
2014-01-08 10:50:00,31.97,31.98,31.91,31.93,37600.0,29.2922,29.3013,29.2372,29.2555,37600.0
2014-01-08 11:00:00,31.93,31.98,31.9,31.91,41000.0,29.2555,29.3013,29.228,29.2372,41000.0
2014-01-08 11:10:00,31.92,31.95,31.92,31.93,22600.0,29.2464,29.2739,29.2464,29.2555,22600.0
2014-01-08 11:20:00,31.94,32.01,31.93,31.95,54400.0,29.2647,29.3288,29.2555,29.2739,54400.0
2014-01-08 11:30:00,31.96,32.0,31.95,31.95,28100.0,29.283,29.3197,29.2739,29.2739,28100.0
2014-01-08 11:40:00,31.95,32.06,31.95,32.03,42100.0,29.2739,29.3746,29.2739,29.3472,42100.0
2014-01-08 11:50:00,32.02,32.03,32.01,32.02,21700.0,29.338,29.3472,29.3288,29.338,21700.0
2014-01-08 12:00:00,32.03,32.04,32.01,32.02,29500.0,29.3472,29.3563,29.3288,29.338,29500.0
2014-01-08 12:10:00,32.02,32.06,32.01,32.03,34100.0,29.338,29.3746,29.3288,29.3472,34100.0
2014-01-08 12:20:00,32.02,32.04,32.01,32.02,44700.0,29.338,29.3563,29.3288,29.338,44700.0
2014-01-08 12:30:00,32.02,32.03,32.01,32.02,29200.0,29.338,29.3472,29.3288,29.338,29200.0
2014-01-08 12:40:00,32.02,32.03,31.95,31.97,62400.0,29.338,29.3472,29.2739,29.2922,62400.0
2014-01-08 12:50:00,31.98,32.03,31.98,31.99,23500.0,29.3013,29.3472,29.3013,29.3105,23500.0
2014-01-08 13:00:00,31.99,32.05,31.97,32.04,39400.0,29.3105,29.3655,29.2922,29.3563,39400.0
2014-01-08 13:10:00,32.05,32.05,31.99,31.99,57000.0,29.3655,29.3655,29.3105,29.3105,57000.0
2014-01-08 13:20:00,31.99,32.05,31.98,32.05,43700.0,29.3105,29.3655,29.3013,29.3655,43700.0
2014-01-08 13:30:00,32.05,32.07,32.04,32.06,43400.0,29.3655,29.3838,29.3563,29.3746,43400.0
2014-01-08 13:40:00,32.06,32.09,32.05,32.05,33300.0,29.3746,29.4021,29.3655,29.3655,33300.0
2014-01-08 13:50:00,32.06,32.08,31.99,32.0,47200.0,29.3746,29.393,29.3105,29.3197,47200.0
2014-01-08 14:00:00,31.99,32.05,31.96,31.96,93900.0,29.3105,29.3655,29.283,29.283,93900.0
2014-01-08 14:10:00,31.96,32.01,31.95,31.98,47700.0,29.283,29.3288,29.2739,29.3013,47700.0
2014-01-08 14:20:00,31.98,32.0,31.86,31.87,59400.0,29.3013,29.3197,29.1914,29.2006,59400.0
2014-01-08 14:30:00,31.88,31.89,31.83,31.84,65200.0,29.2097,29.2189,29.1639,29.1731,65200.0
2014-01-08 14:40:00,31.83,31.86,31.83,31.85,40900.0,29.1639,29.1914,29.1639,29.1822,40900.0
2014-01-08 14:50:00,31.84,31.85,31.76,31.81,112500.0,29.1731,29.1822,29.0998,29.1456,112500.0
2014-01-08 15:00:00,31.81,31.83,31.75,31.76,177300.0,29.1456,29.1639,29.0906,29.0998,177300.0
2014-01-08 15:10:00,31.76,31.76,31.72,31.72,81400.0,29.0998,29.0998,29.0631,29.0631,81400.0
2014-01-08 15:20:00,31.72,31.74,31.69,31.73,86600.0,29.0631,29.0814,29.0356,29.0723,86600.0
2014-01-08 15:30:00,31.73,31.76,31.69,31.71,160500.0,29.0723,29.0998,29.0356,29.054,160500.0
2014-01-08 15:40:00,31.7,31.71,31.66,31.71,244500.0,29.0448,29.054,29.0081,29.054,244500.0
2014-01-08 15:50:00,31.71,31.76,31.68,31.75,571200.0,29.054,29.0998,29.0265,29.0906,571200.0
2014-01-09 09:30:00,31.83,31.96,31.74,31.74,55400.0,29.1639,29.283,29.0814,29.0814,55400.0
2014-01-09 09:40:00,31.74,31.82,31.68,31.79,76500.0,29.0814,29.1547,29.0265,29.1273,76500.0
2014-01-09 09:50:00,31.79,31.84,31.74,31.84,71600.0,29.1273,29.1731,29.0814,29.1731,71600.0
2014-01-09 10:00:00,31.84,31.88,31.72,31.72,92600.0,29.1731,29.2097,29.0631,29.0631,92600.0
2014-01-09 10:10:00,31.72,31.73,31.69,31.71,91700.0,29.0631,29.0723,29.0356,29.054,91700.0
2014-01-09 10:20:00,31.72,31.77,31.63,31.67,140700.0,29.0631,29.1089,28.9807,29.0173,140700.0
2014-01-09 10:30:00,31.68,31.69,31.6,31.68,48000.0,29.0265,29.0356,28.9532,29.0265,48000.0
2014-01-09 10:40:00,31.69,31.69,31.59,31.63,58400.0,29.0356,29.0356,28.944,28.9807,58400.0
2014-01-09 10:50:00,31.62,31.64,31.53,31.64,72800.0,28.9715,28.9898,28.889,28.9898,72800.0
2014-01-09 11:00:00,31.63,31.64,31.58,31.62,55900.0,28.9807,28.9898,28.9348,28.9715,55900.0
2014-01-09 11:10:00,31.62,31.65,31.59,31.65,44400.0,28.9715,28.999,28.944,28.999,44400.0
2014-01-09 11:20:00,31.65,31.65,31.61,31.64,42800.0,28.999,28.999,28.9623,28.9898,42800.0
2014-01-09 11:30:00,31.63,31.69,31.62,31.69,33300.0,28.9807,29.0356,28.9715,29.0356,33300.0
2014-01-09 11:40:00,31.7,31.74,31.68,31.73,32200.0,29.0448,29.0814,29.0265,29.0723,32200.0
2014-01-09 11:50:00,31.73,31.74,31.67,31.68,47100.0,29.0723,29.0814,29.0173,29.0265,47100.0
2014-01-09 12:00:00,31.68,31.81,31.68,31.79,63800.0,29.0265,29.1456,29.0265,29.1273,63800.0
2014-01-09 12:10:00,31.78,31.8,31.76,31.8,27600.0,29.1181,29.1364,29.0998,29.1364,27600.0
2014-01-09 12:20:00,31.8,31.82,31.77,31.81,41400.0,29.1364,29.1547,29.1089,29.1456,41400.0
2014-01-09 12:30:00,31.8,31.84,31.79,31.8,28800.0,29.1364,29.1731,29.1273,29.1364,28800.0
2014-01-09 12:40:00,31.79,31.87,31.79,31.87,40600.0,29.1273,29.2006,29.1273,29.2006,40600.0
2014-01-09 12:50:00,31.86,31.93,31.86,31.91,66700.0,29.1914,29.2555,29.1914,29.2372,66700.0
2014-01-09 13:00:00,31.91,31.92,31.8,31.83,39900.0,29.2372,29.2464,29.1364,29.1639,39900.0
2014-01-09 13:10:00,31.83,31.86,31.82,31.86,25400.0,29.1639,29.1914,29.1547,29.1914,25400.0
2014-01-09 13:20:00,31.86,31.92,31.85,31.92,30600.0,29.1914,29.2464,29.1822,29.2464,30600.0
2014-01-09 13:30:00,31.91,31.92,31.87,31.89,16400.0,29.2372,29.2464,29.2006,29.2189,16400.0
2014-01-09 13:40:00,31.9,31.93,31.86,31.93,19900.0,29.228,29.2555,29.1914,29.2555,19900.0
2014-01-09 13:50:00,31.91,31.93,31.85,31.85,39600.0,29.2372,29.2555,29.1822,29.1822,39600.0
2014-01-09 14:00:00,31.84,31.85,31.77,31.81,20300.0,29.1731,29.1822,29.1089,29.1456,20300.0
2014-01-09 14:10:00,31.8,31.88,31.8,31.85,31500.0,29.1364,29.2097,29.1364,29.1822,31500.0
2014-01-09 14:20:00,31.85,31.91,31.85,31.86,23200.0,29.1822,29.2372,29.1822,29.1914,23200.0
2014-01-09 14:30:00,31.86,31.89,31.85,31.87,22700.0,29.1914,29.2189,29.1822,29.2006,22700.0
2014-01-09 14:40:00,31.86,31.92,31.86,31.88,32600.0,29.1914,29.2464,29.1914,29.2097,32600.0
2014-01-09 14:50:00,31.88,31.9,31.84,31.85,27900.0,29.2097,29.228,29.1731,29.1822,27900.0
2014-01-09 15:00:00,31.86,31.93,31.86,31.92,21900.0,29.1914,29.2555,29.1914,29.2464,21900.0
2014-01-09 15:10:00,31.93,31.96,31.9,31.95,62300.0,29.2555,29.283,29.228,29.2739,62300.0
2014-01-09 15:20:00,31.95,31.95,31.9,31.91,71600.0,29.2739,29.2739,29.228,29.2372,71600.0
2014-01-09 15:30:00,31.9,31.9,31.84,31.9,92200.0,29.228,29.228,29.1731,29.228,92200.0
2014-01-09 15:40:00,31.91,31.95,31.91,31.95,61500.0,29.2372,29.2739,29.2372,29.2739,61500.0
2014-01-09 15:50:00,31.95,31.97,31.92,31.96,130100.0,29.2739,29.2922,29.2464,29.283,130100.0
2014-01-10 09:30:00,31.9,32.19,31.9,31.95,94900.0,29.228,29.4938,29.228,29.2739,94900.0
2014-01-10 09:40:00,31.95,32.11,31.86,32.09,29900.0,29.2739,29.4205,29.1914,29.4021,29900.0
2014-01-10 09:50:00,32.09,32.27,32.08,32.21,145400.0,29.4021,29.5671,29.393,29.5121,145400.0
2014-01-10 10:00:00,32.2,32.22,32.1,32.2,90200.0,29.5029,29.5212,29.4113,29.5029,90200.0
2014-01-10 10:10:00,32.19,32.2,32.12,32.19,141800.0,29.4938,29.5029,29.4296,29.4938,141800.0
2014-01-10 10:20:00,32.19,32.2,32.16,32.19,32500.0,29.4938,29.5029,29.4663,29.4938,32500.0
2014-01-10 10:30:00,32.19,32.29,32.18,32.25,32700.0,29.4938,29.5854,29.4846,29.5487,32700.0
2014-01-10 10:40:00,32.25,32.29,32.21,32.29,40900.0,29.5487,29.5854,29.5121,29.5854,40900.0
2014-01-10 10:50:00,32.29,32.34,32.24,32.32,65300.0,29.5854,29.6312,29.5396,29.6129,65300.0
2014-01-10 11:00:00,32.32,32.34,32.3,32.3,60100.0,29.6129,29.6312,29.5945,29.5945,60100.0
2014-01-10 11:10:00,32.3,32.38,32.3,32.35,76300.0,29.5945,29.6678,29.5945,29.6404,76300.0
2014-01-10 11:20:00,32.34,32.35,32.27,32.27,41400.0,29.6312,29.6404,29.5671,29.5671,41400.0
2014-01-10 11:30:00,32.26,32.27,32.21,32.26,82100.0,29.5579,29.5671,29.5121,29.5579,82100.0
2014-01-10 11:40:00,32.26,32.3,32.24,32.3,38100.0,29.5579,29.5945,29.5396,29.5945,38100.0
2014-01-10 11:50:00,32.3,32.36,32.3,32.35,44200.0,29.5945,29.6495,29.5945,29.6404,44200.0
2014-01-10 12:00:00,32.36,32.4,32.32,32.38,29400.0,29.6495,29.6862,29.6129,29.6678,29400.0
2014-01-10 12:10:00,32.39,32.41,32.37,32.38,35100.0,29.677,29.6953,29.6587,29.6678,35100.0
2014-01-10 12:20:00,32.37,32.39,32.34,32.39,19700.0,29.6587,29.677,29.6312,29.677,19700.0
2014-01-10 12:30:00,32.39,32.49,32.38,32.45,49800.0,29.677,29.7686,29.6678,29.732,49800.0
2014-01-10 12:40:00,32.44,32.51,32.44,32.47,75700.0,29.7228,29.787,29.7228,29.7503,75700.0
2014-01-10 12:50:00,32.47,32.47,32.43,32.46,23100.0,29.7503,29.7503,29.7137,29.7411,23100.0
2014-01-10 13:00:00,32.45,32.48,32.43,32.48,46400.0,29.732,29.7595,29.7137,29.7595,46400.0
2014-01-10 13:10:00,32.48,32.48,32.43,32.44,31200.0,29.7595,29.7595,29.7137,29.7228,31200.0
2014-01-10 13:20:00,32.44,32.48,32.44,32.45,72200.0,29.7228,29.7595,29.7228,29.732,72200.0
2014-01-10 13:30:00,32.44,32.46,32.4,32.41,45700.0,29.7228,29.7411,29.6862,29.6953,45700.0
2014-01-10 13:40:00,32.42,32.43,32.4,32.4,16900.0,29.7045,29.7137,29.6862,29.6862,16900.0
2014-01-10 13:50:00,32.4,32.44,32.33,32.33,52300.0,29.6862,29.7228,29.622,29.622,52300.0
2014-01-10 14:00:00,32.33,32.39,32.32,32.39,83600.0,29.622,29.677,29.6129,29.677,83600.0
2014-01-10 14:10:00,32.4,32.41,32.37,32.38,22400.0,29.6862,29.6953,29.6587,29.6678,22400.0
2014-01-10 14:20:00,32.39,32.39,32.35,32.36,24800.0,29.677,29.677,29.6404,29.6495,24800.0
2014-01-10 14:30:00,32.35,32.39,32.3,32.32,28700.0,29.6404,29.677,29.5945,29.6129,28700.0
2014-01-10 14:40:00,32.32,32.34,32.27,32.28,43000.0,29.6129,29.6312,29.5671,29.5762,43000.0
2014-01-10 14:50:00,32.28,32.36,32.28,32.33,36400.0,29.5762,29.6495,29.5762,29.622,36400.0
2014-01-10 15:00:00,32.33,32.41,32.32,32.39,44400.0,29.622,29.6953,29.6129,29.677,44400.0
2014-01-10 15:10:00,32.39,32.43,32.38,32.41,48500.0,29.677,29.7137,29.6678,29.6953,48500.0
2014-01-10 15:20:00,32.41,32.45,32.4,32.43,67800.0,29.6953,29.732,29.6862,29.7137,67800.0
2014-01-10 15:30:00,32.43,32.46,32.39,32.44,69700.0,29.7137,29.7411,29.677,29.7228,69700.0
2014-01-10 15:40:00,32.44,32.51,32.42,32.5,284300.0,29.7228,29.787,29.7045,29.7778,284300.0
2014-01-10 15:50:00,32.49,32.56,32.48,32.54,393700.0,29.7686,29.8328,29.7595,29.8144,393700.0
2014-01-13 09:30:00,32.39,32.39,32.18,32.25,79400.0,29.677,29.677,29.4846,29.5487,79400.0
2014-01-13 09:40:00,32.24,32.3,32.14,32.28,40400.0,29.5396,29.5945,29.4479,29.5762,40400.0
2014-01-13 09:50:00,32.27,32.28,32.19,32.26,38400.0,29.5671,29.5762,29.4938,29.5579,38400.0
2014-01-13 10:00:00,32.26,32.4,32.26,32.39,70300.0,29.5579,29.6862,29.5579,29.677,70300.0
2014-01-13 10:10:00,32.39,32.42,32.22,32.26,48700.0,29.677,29.7045,29.5212,29.5579,48700.0
2014-01-13 10:20:00,32.27,32.34,32.26,32.34,37100.0,29.5671,29.6312,29.5579,29.6312,37100.0
2014-01-13 10:30:00,32.34,32.36,32.29,32.3,41100.0,29.6312,29.6495,29.5854,29.5945,41100.0
2014-01-13 10:40:00,32.29,32.36,32.27,32.35,47300.0,29.5854,29.6495,29.5671,29.6404,47300.0
2014-01-13 10:50:00,32.35,32.38,32.31,32.31,39400.0,29.6404,29.6678,29.6037,29.6037,39400.0
2014-01-13 11:00:00,32.32,32.32,32.26,32.29,62400.0,29.6129,29.6129,29.5579,29.5854,62400.0
2014-01-13 11:10:00,32.29,32.36,32.29,32.36,39100.0,29.5854,29.6495,29.5854,29.6495,39100.0
2014-01-13 11:20:00,32.36,32.4,32.27,32.29,255100.0,29.6495,29.6862,29.5671,29.5854,255100.0
2014-01-13 11:30:00,32.28,32.29,32.14,32.15,64700.0,29.5762,29.5854,29.4479,29.4571,64700.0
2014-01-13 11:40:00,32.15,32.18,32.11,32.16,137500.0,29.4571,29.4846,29.4205,29.4663,137500.0
2014-01-13 11:50:00,32.16,32.28,32.16,32.27,87600.0,29.4663,29.5762,29.4663,29.5671,87600.0
2014-01-13 12:00:00,32.27,32.29,32.17,32.19,40100.0,29.5671,29.5854,29.4754,29.4938,40100.0
2014-01-13 12:10:00,32.18,32.2,32.16,32.17,23800.0,29.4846,29.5029,29.4663,29.4754,23800.0
2014-01-13 12:20:00,32.18,32.19,32.06,32.06,38000.0,29.4846,29.4938,29.3746,29.3746,38000.0
2014-01-13 12:30:00,32.06,32.06,31.97,31.97,69700.0,29.3746,29.3746,29.2922,29.2922,69700.0
2014-01-13 12:40:00,31.97,31.99,31.94,31.97,59800.0,29.2922,29.3105,29.2647,29.2922,59800.0
2014-01-13 12:50:00,31.98,32.01,31.95,31.96,40600.0,29.3013,29.3288,29.2739,29.283,40600.0
2014-01-13 13:00:00,31.96,31.98,31.93,31.96,41600.0,29.283,29.3013,29.2555,29.283,41600.0
2014-01-13 13:10:00,31.97,32.02,31.92,31.96,45300.0,29.2922,29.338,29.2464,29.283,45300.0
2014-01-13 13:20:00,31.96,32.02,31.96,31.98,23400.0,29.283,29.338,29.283,29.3013,23400.0
2014-01-13 13:30:00,31.98,32.0,31.93,31.99,29100.0,29.3013,29.3197,29.2555,29.3105,29100.0
2014-01-13 13:40:00,31.98,31.98,31.91,31.94,42400.0,29.3013,29.3013,29.2372,29.2647,42400.0
2014-01-13 13:50:00,31.94,31.95,31.89,31.95,43400.0,29.2647,29.2739,29.2189,29.2739,43400.0
2014-01-13 14:00:00,31.94,31.95,31.86,31.93,51200.0,29.2647,29.2739,29.1914,29.2555,51200.0
2014-01-13 14:10:00,31.93,31.96,31.86,31.86,43400.0,29.2555,29.283,29.1914,29.1914,43400.0
2014-01-13 14:20:00,31.86,31.9,31.81,31.86,34800.0,29.1914,29.228,29.1456,29.1914,34800.0
2014-01-13 14:30:00,31.85,31.91,31.85,31.9,33200.0,29.1822,29.2372,29.1822,29.228,33200.0
2014-01-13 14:40:00,31.89,31.91,31.83,31.84,49100.0,29.2189,29.2372,29.1639,29.1731,49100.0
2014-01-13 14:50:00,31.84,31.86,31.77,31.86,61700.0,29.1731,29.1914,29.1089,29.1914,61700.0
2014-01-13 15:00:00,31.85,31.85,31.75,31.78,105500.0,29.1822,29.1822,29.0906,29.1181,105500.0
2014-01-13 15:10:00,31.78,31.8,31.75,31.75,117400.0,29.1181,29.1364,29.0906,29.0906,117400.0
2014-01-13 15:20:00,31.76,31.81,31.69,31.8,137500.0,29.0998,29.1456,29.0356,29.1364,137500.0
2014-01-13 15:30:00,31.8,31.85,31.79,31.84,126900.0,29.1364,29.1822,29.1273,29.1731,126900.0
2014-01-13 15:40:00,31.84,31.84,31.73,31.75,221100.0,29.1731,29.1731,29.0723,29.0906,221100.0
2014-01-13 15:50:00,31.76,31.84,31.76,31.78,349700.0,29.0998,29.1731,29.0998,29.1181,349700.0
2014-01-14 09:30:00,31.94,31.95,31.73,31.76,59700.0,29.2647,29.2739,29.0723,29.0998,59700.0
2014-01-14 09:40:00,31.75,31.81,31.65,31.8,99700.0,29.0906,29.1456,28.999,29.1364,99700.0
2014-01-14 09:50:00,31.8,31.81,31.75,31.78,41000.0,29.1364,29.1456,29.0906,29.1181,41000.0
2014-01-14 10:00:00,31.77,31.82,31.72,31.74,62600.0,29.1089,29.1547,29.0631,29.0814,62600.0
2014-01-14 10:10:00,31.74,31.76,31.7,31.76,40800.0,29.0814,29.0998,29.0448,29.0998,40800.0
2014-01-14 10:20:00,31.76,31.76,31.65,31.65,70700.0,29.0998,29.0998,28.999,28.999,70700.0
2014-01-14 10:30:00,31.65,31.8,31.65,31.76,32400.0,28.999,29.1364,28.999,29.0998,32400.0
2014-01-14 10:40:00,31.76,31.8,31.75,31.75,38400.0,29.0998,29.1364,29.0906,29.0906,38400.0
2014-01-14 10:50:00,31.75,31.86,31.72,31.85,42800.0,29.0906,29.1914,29.0631,29.1822,42800.0
2014-01-14 11:00:00,31.85,31.86,31.78,31.79,46700.0,29.1822,29.1914,29.1181,29.1273,46700.0
2014-01-14 11:10:00,31.78,31.99,31.78,31.92,61100.0,29.1181,29.3105,29.1181,29.2464,61100.0
2014-01-14 11:20:00,31.93,31.96,31.87,31.87,37400.0,29.2555,29.283,29.2006,29.2006,37400.0
2014-01-14 11:30:00,31.87,31.9,31.8,31.8,33200.0,29.2006,29.228,29.1364,29.1364,33200.0
2014-01-14 11:40:00,31.81,31.82,31.76,31.8,32400.0,29.1456,29.1547,29.0998,29.1364,32400.0
2014-01-14 11:50:00,31.79,31.82,31.78,31.82,30900.0,29.1273,29.1547,29.1181,29.1547,30900.0
2014-01-14 12:00:00,31.82,31.87,31.79,31.82,28200.0,29.1547,29.2006,29.1273,29.1547,28200.0
2014-01-14 12:10:00,31.83,31.83,31.81,31.82,18800.0,29.1639,29.1639,29.1456,29.1547,18800.0
2014-01-14 12:20:00,31.81,31.85,31.77,31.85,84800.0,29.1456,29.1822,29.1089,29.1822,84800.0
2014-01-14 12:30:00,31.85,31.86,31.75,31.78,38500.0,29.1822,29.1914,29.0906,29.1181,38500.0
2014-01-14 12:40:00,31.79,31.8,31.75,31.77,21200.0,29.1273,29.1364,29.0906,29.1089,21200.0
2014-01-14 12:50:00,31.76,31.78,31.71,31.78,110400.0,29.0998,29.1181,29.054,29.1181,110400.0
2014-01-14 13:00:00,31.78,31.8,31.75,31.78,20300.0,29.1181,29.1364,29.0906,29.1181,20300.0
2014-01-14 13:10:00,31.79,31.86,31.79,31.83,26200.0,29.1273,29.1914,29.1273,29.1639,26200.0
2014-01-14 13:20:00,31.84,31.89,31.83,31.84,26500.0,29.1731,29.2189,29.1639,29.1731,26500.0
2014-01-14 13:30:00,31.84,31.93,31.84,31.93,31900.0,29.1731,29.2555,29.1731,29.2555,31900.0
2014-01-14 13:40:00,31.93,31.94,31.82,31.83,61300.0,29.2555,29.2647,29.1547,29.1639,61300.0
2014-01-14 13:50:00,31.83,31.88,31.83,31.86,31400.0,29.1639,29.2097,29.1639,29.1914,31400.0
2014-01-14 14:00:00,31.86,31.87,31.82,31.85,87800.0,29.1914,29.2006,29.1547,29.1822,87800.0
2014-01-14 14:10:00,31.84,31.89,31.83,31.88,31600.0,29.1731,29.2189,29.1639,29.2097,31600.0
2014-01-14 14:20:00,31.88,31.89,31.86,31.87,23200.0,29.2097,29.2189,29.1914,29.2006,23200.0
2014-01-14 14:30:00,31.87,31.88,31.85,31.87,61700.0,29.2006,29.2097,29.1822,29.2006,61700.0
2014-01-14 14:40:00,31.87,31.87,31.84,31.86,39400.0,29.2006,29.2006,29.1731,29.1914,39400.0
2014-01-14 14:50:00,31.86,31.86,31.8,31.83,51000.0,29.1914,29.1914,29.1364,29.1639,51000.0
2014-01-14 15:00:00,31.83,31.86,31.82,31.85,52100.0,29.1639,29.1914,29.1547,29.1822,52100.0
2014-01-14 15:10:00,31.85,31.86,31.84,31.85,53800.0,29.1822,29.1914,29.1731,29.1822,53800.0
2014-01-14 15:20:00,31.84,31.88,31.82,31.88,74900.0,29.1731,29.2097,29.1547,29.2097,74900.0
2014-01-14 15:30:00,31.88,31.9,31.85,31.86,116400.0,29.2097,29.228,29.1822,29.1914,116400.0
2014-01-14 15:40:00,31.86,31.91,31.83,31.85,67200.0,29.1914,29.2372,29.1639,29.1822,67200.0
2014-01-14 15:50:00,31.85,31.86,31.84,31.85,116700.0,29.1822,29.1914,29.1731,29.1822,116700.0
2014-01-15 09:30:00,31.89,31.96,31.75,31.8,152600.0,29.2189,29.283,29.0906,29.1364,152600.0
2014-01-15 09:40:00,31.8,31.81,31.68,31.8,131100.0,29.1364,29.1456,29.0265,29.1364,131100.0
2014-01-15 09:50:00,31.81,31.86,31.74,31.79,55900.0,29.1456,29.1914,29.0814,29.1273,55900.0
2014-01-15 10:00:00,31.79,31.91,31.77,31.9,85100.0,29.1273,29.2372,29.1089,29.228,85100.0
2014-01-15 10:10:00,31.89,31.89,31.76,31.8,129000.0,29.2189,29.2189,29.0998,29.1364,129000.0
2014-01-15 10:20:00,31.8,31.9,31.8,31.87,59400.0,29.1364,29.228,29.1364,29.2006,59400.0
2014-01-15 10:30:00,31.88,31.9,31.83,31.85,73900.0,29.2097,29.228,29.1639,29.1822,73900.0
2014-01-15 10:40:00,31.85,31.88,31.83,31.87,85300.0,29.1822,29.2097,29.1639,29.2006,85300.0
2014-01-15 10:50:00,31.88,31.89,31.8,31.84,67800.0,29.2097,29.2189,29.1364,29.1731,67800.0
2014-01-15 11:00:00,31.84,31.9,31.81,31.87,45400.0,29.1731,29.228,29.1456,29.2006,45400.0
2014-01-15 11:10:00,31.87,31.87,31.8,31.81,39600.0,29.2006,29.2006,29.1364,29.1456,39600.0
2014-01-15 11:20:00,31.81,31.81,31.73,31.78,36500.0,29.1456,29.1456,29.0723,29.1181,36500.0
2014-01-15 11:30:00,31.79,31.85,31.77,31.85,42600.0,29.1273,29.1822,29.1089,29.1822,42600.0
2014-01-15 11:40:00,31.85,31.85,31.8,31.84,19900.0,29.1822,29.1822,29.1364,29.1731,19900.0
2014-01-15 11:50:00,31.84,31.84,31.79,31.79,89400.0,29.1731,29.1731,29.1273,29.1273,89400.0
2014-01-15 12:00:00,31.79,31.84,31.78,31.78,46800.0,29.1273,29.1731,29.1181,29.1181,46800.0
2014-01-15 12:10:00,31.79,31.84,31.78,31.84,76100.0,29.1273,29.1731,29.1181,29.1731,76100.0
2014-01-15 12:20:00,31.84,31.84,31.73,31.79,25900.0,29.1731,29.1731,29.0723,29.1273,25900.0
2014-01-15 12:30:00,31.8,31.81,31.74,31.77,25600.0,29.1364,29.1456,29.0814,29.1089,25600.0
2014-01-15 12:40:00,31.77,31.79,31.74,31.76,29200.0,29.1089,29.1273,29.0814,29.0998,29200.0
2014-01-15 12:50:00,31.76,31.79,31.75,31.79,12500.0,29.0998,29.1273,29.0906,29.1273,12500.0
2014-01-15 13:00:00,31.79,31.81,31.79,31.8,13100.0,29.1273,29.1456,29.1273,29.1364,13100.0
2014-01-15 13:10:00,31.79,31.79,31.74,31.76,22200.0,29.1273,29.1273,29.0814,29.0998,22200.0
2014-01-15 13:20:00,31.76,31.8,31.72,31.76,31100.0,29.0998,29.1364,29.0631,29.0998,31100.0
2014-01-15 13:30:00,31.75,31.76,31.71,31.74,70900.0,29.0906,29.0998,29.054,29.0814,70900.0
2014-01-15 13:40:00,31.74,31.75,31.72,31.75,29000.0,29.0814,29.0906,29.0631,29.0906,29000.0
2014-01-15 13:50:00,31.76,31.76,31.73,31.75,55700.0,29.0998,29.0998,29.0723,29.0906,55700.0
2014-01-15 14:00:00,31.75,31.77,31.73,31.75,72100.0,29.0906,29.1089,29.0723,29.0906,72100.0
2014-01-15 14:10:00,31.74,31.81,31.74,31.8,108000.0,29.0814,29.1456,29.0814,29.1364,108000.0
2014-01-15 14:20:00,31.79,31.83,31.76,31.79,44200.0,29.1273,29.1639,29.0998,29.1273,44200.0
2014-01-15 14:30:00,31.79,31.85,31.79,31.85,23600.0,29.1273,29.1822,29.1273,29.1822,23600.0
2014-01-15 14:40:00,31.85,31.9,31.84,31.89,135900.0,29.1822,29.228,29.1731,29.2189,135900.0
2014-01-15 14:50:00,31.87,31.88,31.82,31.83,33800.0,29.2006,29.2097,29.1547,29.1639,33800.0
2014-01-15 15:00:00,31.83,31.84,31.79,31.8,36600.0,29.1639,29.1731,29.1273,29.1364,36600.0
2014-01-15 15:10:00,31.8,31.82,31.8,31.81,60100.0,29.1364,29.1547,29.1364,29.1456,60100.0
2014-01-15 15:20:00,31.81,31.83,31.78,31.82,175800.0,29.1456,29.1639,29.1181,29.1547,175800.0
2014-01-15 15:30:00,31.82,31.85,31.82,31.85,51800.0,29.1547,29.1822,29.1547,29.1822,51800.0
2014-01-15 15:40:00,31.85,31.85,31.79,31.79,102600.0,29.1822,29.1822,29.1273,29.1273,102600.0
2014-01-15 15:50:00,31.8,31.83,31.75,31.82,247200.0,29.1364,29.1639,29.0906,29.1547,247200.0
2014-01-16 09:30:00,31.85,31.95,31.71,31.82,47000.0,29.1822,29.2739,29.054,29.1547,47000.0
2014-01-16 09:40:00,31.85,31.97,31.81,31.93,41700.0,29.1822,29.2922,29.1456,29.2555,41700.0
2014-01-16 09:50:00,31.94,32.06,31.92,31.99,79500.0,29.2647,29.3746,29.2464,29.3105,79500.0
2014-01-16 10:00:00,31.98,32.01,31.92,31.97,36900.0,29.3013,29.3288,29.2464,29.2922,36900.0
2014-01-16 10:10:00,31.96,31.99,31.89,31.99,25400.0,29.283,29.3105,29.2189,29.3105,25400.0
2014-01-16 10:20:00,31.98,32.04,31.95,31.95,28500.0,29.3013,29.3563,29.2739,29.2739,28500.0
2014-01-16 10:30:00,31.95,32.04,31.95,32.04,23600.0,29.2739,29.3563,29.2739,29.3563,23600.0
2014-01-16 10:40:00,32.05,32.07,31.93,31.96,30500.0,29.3655,29.3838,29.2555,29.283,30500.0
2014-01-16 10:50:00,31.97,31.99,31.91,31.98,46800.0,29.2922,29.3105,29.2372,29.3013,46800.0
2014-01-16 11:00:00,31.98,31.98,31.93,31.97,17700.0,29.3013,29.3013,29.2555,29.2922,17700.0
2014-01-16 11:10:00,31.98,31.98,31.94,31.95,14400.0,29.3013,29.3013,29.2647,29.2739,14400.0
2014-01-16 11:20:00,31.95,31.96,31.9,31.93,66600.0,29.2739,29.283,29.228,29.2555,66600.0
2014-01-16 11:30:00,31.94,31.98,31.92,31.98,196700.0,29.2647,29.3013,29.2464,29.3013,196700.0
2014-01-16 11:40:00,31.99,32.06,31.98,32.04,85000.0,29.3105,29.3746,29.3013,29.3563,85000.0
2014-01-16 11:50:00,32.03,32.03,31.98,32.02,76500.0,29.3472,29.3472,29.3013,29.338,76500.0
2014-01-16 12:00:00,32.01,32.02,31.95,32.0,29800.0,29.3288,29.338,29.2739,29.3197,29800.0
2014-01-16 12:10:00,32.0,32.03,31.99,32.01,21300.0,29.3197,29.3472,29.3105,29.3288,21300.0
2014-01-16 12:20:00,32.02,32.05,32.0,32.01,40700.0,29.338,29.3655,29.3197,29.3288,40700.0
2014-01-16 12:30:00,32.02,32.03,32.0,32.02,22600.0,29.338,29.3472,29.3197,29.338,22600.0
2014-01-16 12:40:00,32.02,32.05,32.02,32.05,17000.0,29.338,29.3655,29.338,29.3655,17000.0
2014-01-16 12:50:00,32.04,32.05,32.0,32.01,28400.0,29.3563,29.3655,29.3197,29.3288,28400.0
2014-01-16 13:00:00,32.02,32.02,31.99,32.02,19000.0,29.338,29.338,29.3105,29.338,19000.0
2014-01-16 13:10:00,32.02,32.04,31.99,32.04,20100.0,29.338,29.3563,29.3105,29.3563,20100.0
2014-01-16 13:20:00,32.04,32.05,32.01,32.02,23500.0,29.3563,29.3655,29.3288,29.338,23500.0
2014-01-16 13:30:00,32.03,32.03,31.96,31.98,31200.0,29.3472,29.3472,29.283,29.3013,31200.0
2014-01-16 13:40:00,31.97,31.98,31.95,31.98,39200.0,29.2922,29.3013,29.2739,29.3013,39200.0
2014-01-16 13:50:00,31.98,31.98,31.94,31.94,20000.0,29.3013,29.3013,29.2647,29.2647,20000.0
2014-01-16 14:00:00,31.94,32.05,31.94,32.05,46100.0,29.2647,29.3655,29.2647,29.3655,46100.0
2014-01-16 14:10:00,32.05,32.05,32.01,32.02,57600.0,29.3655,29.3655,29.3288,29.338,57600.0
2014-01-16 14:20:00,32.01,32.05,32.01,32.02,50300.0,29.3288,29.3655,29.3288,29.338,50300.0
2014-01-16 14:30:00,32.02,32.08,32.02,32.05,60300.0,29.338,29.393,29.338,29.3655,60300.0
2014-01-16 14:40:00,32.05,32.07,32.02,32.04,45600.0,29.3655,29.3838,29.338,29.3563,45600.0
2014-01-16 14:50:00,32.04,32.06,32.01,32.02,33300.0,29.3563,29.3746,29.3288,29.338,33300.0
2014-01-16 15:00:00,32.01,32.03,31.99,32.01,39500.0,29.3288,29.3472,29.3105,29.3288,39500.0
2014-01-16 15:10:00,32.0,32.02,31.98,32.01,42100.0,29.3197,29.338,29.3013,29.3288,42100.0
2014-01-16 15:20:00,32.01,32.02,31.99,32.01,30200.0,29.3288,29.338,29.3105,29.3288,30200.0
2014-01-16 15:30:00,32.01,32.02,31.99,31.99,30700.0,29.3288,29.338,29.3105,29.3105,30700.0
2014-01-16 15:40:00,31.99,32.0,31.99,31.99,56600.0,29.3105,29.3197,29.3105,29.3105,56600.0
2014-01-16 15:50:00,31.99,32.02,31.99,32.01,116500.0,29.3105,29.338,29.3105,29.3288,116500.0
2014-01-17 09:30:00,31.91,32.09,31.86,32.02,327200.0,29.2372,29.4021,29.1914,29.338,327200.0
2014-01-17 09:40:00,32.0,32.05,31.95,31.98,31200.0,29.3197,29.3655,29.2739,29.3013,31200.0
2014-01-17 09:50:00,31.99,31.99,31.92,31.94,40500.0,29.3105,29.3105,29.2464,29.2647,40500.0
2014-01-17 10:00:00,31.94,31.94,31.81,31.82,19300.0,29.2647,29.2647,29.1456,29.1547,19300.0
2014-01-17 10:10:00,31.82,31.97,31.82,31.92,38800.0,29.1547,29.2922,29.1547,29.2464,38800.0
2014-01-17 10:20:00,31.91,31.92,31.76,31.77,46100.0,29.2372,29.2464,29.0998,29.1089,46100.0
2014-01-17 10:30:00,31.78,31.82,31.77,31.81,52300.0,29.1181,29.1547,29.1089,29.1456,52300.0
2014-01-17 10:40:00,31.82,31.89,31.79,31.8,65100.0,29.1547,29.2189,29.1273,29.1364,65100.0
2014-01-17 10:50:00,31.8,31.84,31.78,31.8,28900.0,29.1364,29.1731,29.1181,29.1364,28900.0
2014-01-17 11:00:00,31.8,31.86,31.8,31.82,62200.0,29.1364,29.1914,29.1364,29.1547,62200.0
2014-01-17 11:10:00,31.82,31.87,31.82,31.86,23700.0,29.1547,29.2006,29.1547,29.1914,23700.0
2014-01-17 11:20:00,31.86,31.87,31.83,31.84,32600.0,29.1914,29.2006,29.1639,29.1731,32600.0
2014-01-17 11:30:00,31.85,31.86,31.83,31.83,41000.0,29.1822,29.1914,29.1639,29.1639,41000.0
2014-01-17 11:40:00,31.84,31.85,31.8,31.85,24800.0,29.1731,29.1822,29.1364,29.1822,24800.0
2014-01-17 11:50:00,31.85,31.86,31.84,31.85,27300.0,29.1822,29.1914,29.1731,29.1822,27300.0
2014-01-17 12:00:00,31.85,31.86,31.83,31.85,31500.0,29.1822,29.1914,29.1639,29.1822,31500.0
2014-01-17 12:10:00,31.85,31.88,31.84,31.86,40700.0,29.1822,29.2097,29.1731,29.1914,40700.0
2014-01-17 12:20:00,31.85,31.87,31.85,31.85,20100.0,29.1822,29.2006,29.1822,29.1822,20100.0
2014-01-17 12:30:00,31.85,31.87,31.85,31.85,22900.0,29.1822,29.2006,29.1822,29.1822,22900.0
2014-01-17 12:40:00,31.86,31.87,31.84,31.84,26200.0,29.1914,29.2006,29.1731,29.1731,26200.0
2014-01-17 12:50:00,31.85,31.85,31.75,31.75,69300.0,29.1822,29.1822,29.0906,29.0906,69300.0
2014-01-17 13:00:00,31.75,31.78,31.74,31.75,54500.0,29.0906,29.1181,29.0814,29.0906,54500.0
2014-01-17 13:10:00,31.75,31.78,31.7,31.78,84100.0,29.0906,29.1181,29.0448,29.1181,84100.0
2014-01-17 13:20:00,31.78,31.79,31.71,31.71,41200.0,29.1181,29.1273,29.054,29.054,41200.0
2014-01-17 13:30:00,31.72,31.79,31.72,31.79,14500.0,29.0631,29.1273,29.0631,29.1273,14500.0
2014-01-17 13:40:00,31.78,31.79,31.71,31.71,15900.0,29.1181,29.1273,29.054,29.054,15900.0
2014-01-17 13:50:00,31.72,31.77,31.71,31.77,16400.0,29.0631,29.1089,29.054,29.1089,16400.0
2014-01-17 14:00:00,31.77,31.78,31.71,31.72,17700.0,29.1089,29.1181,29.054,29.0631,17700.0
2014-01-17 14:10:00,31.73,31.73,31.66,31.67,24200.0,29.0723,29.0723,29.0081,29.0173,24200.0
2014-01-17 14:20:00,31.68,31.68,31.63,31.66,114700.0,29.0265,29.0265,28.9807,29.0081,114700.0
2014-01-17 14:30:00,31.66,31.7,31.65,31.7,34100.0,29.0081,29.0448,28.999,29.0448,34100.0
2014-01-17 14:40:00,31.7,31.82,31.69,31.82,33100.0,29.0448,29.1547,29.0356,29.1547,33100.0
2014-01-17 14:50:00,31.82,31.82,31.74,31.77,27100.0,29.1547,29.1547,29.0814,29.1089,27100.0
2014-01-17 15:00:00,31.77,31.79,31.73,31.75,47800.0,29.1089,29.1273,29.0723,29.0906,47800.0
2014-01-17 15:10:00,31.76,31.82,31.74,31.75,43500.0,29.0998,29.1547,29.0814,29.0906,43500.0
2014-01-17 15:20:00,31.75,31.79,31.74,31.77,69600.0,29.0906,29.1273,29.0814,29.1089,69600.0
2014-01-17 15:30:00,31.75,31.78,31.71,31.78,70000.0,29.0906,29.1181,29.054,29.1181,70000.0
2014-01-17 15:40:00,31.77,31.81,31.75,31.81,75100.0,29.1089,29.1456,29.0906,29.1456,75100.0
2014-01-17 15:50:00,31.8,31.81,31.7,31.74,145100.0,29.1364,29.1456,29.0448,29.0814,145100.0
2014-01-21 09:30:00,31.98,32.09,31.94,31.99,69700.0,29.3013,29.4021,29.2647,29.3105,69700.0
2014-01-21 09:40:00,31.99,32.04,31.95,32.02,35900.0,29.3105,29.3563,29.2739,29.338,35900.0
2014-01-21 09:50:00,32.0,32.01,31.85,31.9,75200.0,29.3197,29.3288,29.1822,29.228,75200.0
2014-01-21 10:00:00,31.89,31.97,31.87,31.94,67200.0,29.2189,29.2922,29.2006,29.2647,67200.0
2014-01-21 10:10:00,31.94,31.94,31.87,31.88,62900.0,29.2647,29.2647,29.2006,29.2097,62900.0
2014-01-21 10:20:00,31.9,31.92,31.85,31.86,41000.0,29.228,29.2464,29.1822,29.1914,41000.0
2014-01-21 10:30:00,31.86,31.86,31.74,31.74,135100.0,29.1914,29.1914,29.0814,29.0814,135100.0
2014-01-21 10:40:00,31.74,31.76,31.63,31.65,80600.0,29.0814,29.0998,28.9807,28.999,80600.0
2014-01-21 10:50:00,31.65,31.71,31.62,31.7,66700.0,28.999,29.054,28.9715,29.0448,66700.0
2014-01-21 11:00:00,31.71,31.75,31.59,31.61,108900.0,29.054,29.0906,28.944,28.9623,108900.0
2014-01-21 11:10:00,31.61,31.61,31.52,31.53,68400.0,28.9623,28.9623,28.8799,28.889,68400.0
2014-01-21 11:20:00,31.53,31.58,31.51,31.58,39100.0,28.889,28.9348,28.8707,28.9348,39100.0
2014-01-21 11:30:00,31.57,31.59,31.55,31.58,44200.0,28.9257,28.944,28.9074,28.9348,44200.0
2014-01-21 11:40:00,31.58,31.59,31.55,31.55,52200.0,28.9348,28.944,28.9074,28.9074,52200.0
2014-01-21 11:50:00,31.56,31.57,31.52,31.54,40800.0,28.9165,28.9257,28.8799,28.8982,40800.0
2014-01-21 12:00:00,31.55,31.57,31.49,31.54,88900.0,28.9074,28.9257,28.8524,28.8982,88900.0
2014-01-21 12:10:00,31.54,31.59,31.53,31.56,40200.0,28.8982,28.944,28.889,28.9165,40200.0
2014-01-21 12:20:00,31.57,31.61,31.56,31.59,54300.0,28.9257,28.9623,28.9165,28.944,54300.0
2014-01-21 12:30:00,31.58,31.63,31.57,31.63,30700.0,28.9348,28.9807,28.9257,28.9807,30700.0
2014-01-21 12:40:00,31.64,31.65,31.62,31.62,16200.0,28.9898,28.999,28.9715,28.9715,16200.0
2014-01-21 12:50:00,31.63,31.63,31.6,31.61,14800.0,28.9807,28.9807,28.9532,28.9623,14800.0
2014-01-21 13:00:00,31.61,31.66,31.6,31.62,36500.0,28.9623,29.0081,28.9532,28.9715,36500.0
2014-01-21 13:10:00,31.63,31.64,31.63,31.64,14000.0,28.9807,28.9898,28.9807,28.9898,14000.0
2014-01-21 13:20:00,31.64,31.66,31.61,31.61,40300.0,28.9898,29.0081,28.9623,28.9623,40300.0
2014-01-21 13:30:00,31.62,31.66,31.62,31.65,63300.0,28.9715,29.0081,28.9715,28.999,63300.0
2014-01-21 13:40:00,31.65,31.65,31.59,31.6,23800.0,28.999,28.999,28.944,28.9532,23800.0
2014-01-21 13:50:00,31.6,31.61,31.59,31.59,23900.0,28.9532,28.9623,28.944,28.944,23900.0
2014-01-21 14:00:00,31.59,31.62,31.59,31.62,28700.0,28.944,28.9715,28.944,28.9715,28700.0
2014-01-21 14:10:00,31.62,31.63,31.57,31.57,43600.0,28.9715,28.9807,28.9257,28.9257,43600.0
2014-01-21 14:20:00,31.57,31.6,31.55,31.58,75600.0,28.9257,28.9532,28.9074,28.9348,75600.0
2014-01-21 14:30:00,31.58,31.6,31.53,31.55,115700.0,28.9348,28.9532,28.889,28.9074,115700.0
2014-01-21 14:40:00,31.55,31.55,31.47,31.5,64900.0,28.9074,28.9074,28.8341,28.8615,64900.0
2014-01-21 14:50:00,31.5,31.51,31.41,31.45,62900.0,28.8615,28.8707,28.7791,28.8157,62900.0
2014-01-21 15:00:00,31.44,31.46,31.4,31.41,41200.0,28.8066,28.8249,28.7699,28.7791,41200.0
2014-01-21 15:10:00,31.41,31.44,31.39,31.41,183300.0,28.7791,28.8066,28.7608,28.7791,183300.0
2014-01-21 15:20:00,31.4,31.41,31.34,31.35,72100.0,28.7699,28.7791,28.715,28.7241,72100.0
2014-01-21 15:30:00,31.35,31.37,31.33,31.35,141400.0,28.7241,28.7424,28.7058,28.7241,141400.0
2014-01-21 15:40:00,31.35,31.42,31.34,31.36,219100.0,28.7241,28.7883,28.715,28.7333,219100.0
2014-01-21 15:50:00,31.36,31.43,31.26,31.28,921900.0,28.7333,28.7974,28.6417,28.66,921900.0
2014-01-22 09:30:00,31.46,31.52,31.26,31.29,123900.0,28.8249,28.8799,28.6417,28.6691,123900.0
2014-01-22 09:40:00,31.29,31.46,31.29,31.42,104300.0,28.6691,28.8249,28.6691,28.7883,104300.0
2014-01-22 09:50:00,31.44,31.45,31.36,31.43,170900.0,28.8066,28.8157,28.7333,28.7974,170900.0
2014-01-22 10:00:00,31.44,31.67,31.42,31.67,219800.0,28.8066,29.0173,28.7883,29.0173,219800.0
2014-01-22 10:10:00,31.67,31.67,31.48,31.5,500300.0,29.0173,29.0173,28.8432,28.8615,500300.0
2014-01-22 10:20:00,31.5,31.53,31.43,31.46,413200.0,28.8615,28.889,28.7974,28.8249,413200.0
2014-01-22 10:30:00,31.47,31.51,31.44,31.44,125300.0,28.8341,28.8707,28.8066,28.8066,125300.0
2014-01-22 10:40:00,31.44,31.56,31.37,31.55,291900.0,28.8066,28.9165,28.7424,28.9074,291900.0
2014-01-22 10:50:00,31.55,31.55,31.5,31.51,95900.0,28.9074,28.9074,28.8615,28.8707,95900.0
2014-01-22 11:00:00,31.51,31.52,31.42,31.5,95300.0,28.8707,28.8799,28.7883,28.8615,95300.0
2014-01-22 11:10:00,31.49,31.49,31.45,31.48,56600.0,28.8524,28.8524,28.8157,28.8432,56600.0
2014-01-22 11:20:00,31.48,31.49,31.36,31.49,196300.0,28.8432,28.8524,28.7333,28.8524,196300.0
2014-01-22 11:30:00,31.5,31.53,31.49,31.51,427700.0,28.8615,28.889,28.8524,28.8707,427700.0
2014-01-22 11:40:00,31.5,31.51,31.44,31.45,37800.0,28.8615,28.8707,28.8066,28.8157,37800.0
2014-01-22 11:50:00,31.45,31.54,31.44,31.49,150700.0,28.8157,28.8982,28.8066,28.8524,150700.0
2014-01-22 12:00:00,31.49,31.49,31.46,31.47,39200.0,28.8524,28.8524,28.8249,28.8341,39200.0
2014-01-22 12:10:00,31.48,31.48,31.38,31.39,73800.0,28.8432,28.8432,28.7516,28.7608,73800.0
2014-01-22 12:20:00,31.39,31.43,31.39,31.41,35600.0,28.7608,28.7974,28.7608,28.7791,35600.0
2014-01-22 12:30:00,31.41,31.45,31.38,31.45,34700.0,28.7791,28.8157,28.7516,28.8157,34700.0
2014-01-22 12:40:00,31.45,31.45,31.39,31.44,49500.0,28.8157,28.8157,28.7608,28.8066,49500.0
2014-01-22 12:50:00,31.43,31.44,31.39,31.39,39400.0,28.7974,28.8066,28.7608,28.7608,39400.0
2014-01-22 13:00:00,31.4,31.42,31.39,31.39,52000.0,28.7699,28.7883,28.7608,28.7608,52000.0
2014-01-22 13:10:00,31.4,31.44,31.39,31.42,24300.0,28.7699,28.8066,28.7608,28.7883,24300.0
2014-01-22 13:20:00,31.43,31.43,31.39,31.4,38300.0,28.7974,28.7974,28.7608,28.7699,38300.0
2014-01-22 13:30:00,31.4,31.43,31.38,31.43,77100.0,28.7699,28.7974,28.7516,28.7974,77100.0
2014-01-22 13:40:00,31.44,31.46,31.4,31.43,76100.0,28.8066,28.8249,28.7699,28.7974,76100.0
2014-01-22 13:50:00,31.43,31.5,31.43,31.48,425500.0,28.7974,28.8615,28.7974,28.8432,425500.0
2014-01-22 14:00:00,31.48,31.54,31.47,31.52,65000.0,28.8432,28.8982,28.8341,28.8799,65000.0
2014-01-22 14:10:00,31.51,31.53,31.51,31.52,47100.0,28.8707,28.889,28.8707,28.8799,47100.0
2014-01-22 14:20:00,31.53,31.53,31.49,31.51,44000.0,28.889,28.889,28.8524,28.8707,44000.0
2014-01-22 14:30:00,31.5,31.5,31.45,31.45,43600.0,28.8615,28.8615,28.8157,28.8157,43600.0
2014-01-22 14:40:00,31.45,31.46,31.41,31.41,70800.0,28.8157,28.8249,28.7791,28.7791,70800.0
2014-01-22 14:50:00,31.42,31.43,31.4,31.43,54100.0,28.7883,28.7974,28.7699,28.7974,54100.0
2014-01-22 15:00:00,31.43,31.5,31.43,31.45,59600.0,28.7974,28.8615,28.7974,28.8157,59600.0
2014-01-22 15:10:00,31.45,31.52,31.44,31.5,130700.0,28.8157,28.8799,28.8066,28.8615,130700.0
2014-01-22 15:20:00,31.49,31.51,31.47,31.49,86600.0,28.8524,28.8707,28.8341,28.8524,86600.0
2014-01-22 15:30:00,31.49,31.54,31.48,31.54,136500.0,28.8524,28.8982,28.8432,28.8982,136500.0
2014-01-22 15:40:00,31.54,31.54,31.44,31.44,136700.0,28.8982,28.8982,28.8066,28.8066,136700.0
2014-01-22 15:50:00,31.44,31.47,31.42,31.47,258000.0,28.8066,28.8341,28.7883,28.8341,258000.0
2014-01-23 09:30:00,31.46,31.7,31.4,31.5,123500.0,28.8249,29.0448,28.7699,28.8615,123500.0
2014-01-23 09:40:00,31.5,31.58,31.49,31.54,42200.0,28.8615,28.9348,28.8524,28.8982,42200.0
2014-01-23 09:50:00,31.54,31.61,31.5,31.53,51900.0,28.8982,28.9623,28.8615,28.889,51900.0
2014-01-23 10:00:00,31.54,31.6,31.5,31.5,74500.0,28.8982,28.9532,28.8615,28.8615,74500.0
2014-01-23 10:10:00,31.5,31.54,31.46,31.52,53300.0,28.8615,28.8982,28.8249,28.8799,53300.0
2014-01-23 10:20:00,31.52,31.56,31.48,31.54,55200.0,28.8799,28.9165,28.8432,28.8982,55200.0
2014-01-23 10:30:00,31.53,31.61,31.5,31.61,77200.0,28.889,28.9623,28.8615,28.9623,77200.0
2014-01-23 10:40:00,31.61,31.61,31.53,31.58,40800.0,28.9623,28.9623,28.889,28.9348,40800.0
2014-01-23 10:50:00,31.58,31.58,31.53,31.57,55800.0,28.9348,28.9348,28.889,28.9257,55800.0
2014-01-23 11:00:00,31.57,31.58,31.53,31.56,52800.0,28.9257,28.9348,28.889,28.9165,52800.0
2014-01-23 11:10:00,31.56,31.74,31.54,31.73,95200.0,28.9165,29.0814,28.8982,29.0723,95200.0
2014-01-23 11:20:00,31.73,31.79,31.6,31.65,60200.0,29.0723,29.1273,28.9532,28.999,60200.0
2014-01-23 11:30:00,31.65,31.75,31.61,31.74,47800.0,28.999,29.0906,28.9623,29.0814,47800.0
2014-01-23 11:40:00,31.74,31.83,31.74,31.8,59600.0,29.0814,29.1639,29.0814,29.1364,59600.0
2014-01-23 11:50:00,31.79,31.8,31.76,31.79,34700.0,29.1273,29.1364,29.0998,29.1273,34700.0
2014-01-23 12:00:00,31.79,31.8,31.67,31.67,39000.0,29.1273,29.1364,29.0173,29.0173,39000.0
2014-01-23 12:10:00,31.66,31.68,31.64,31.65,44700.0,29.0081,29.0265,28.9898,28.999,44700.0
2014-01-23 12:20:00,31.65,31.68,31.64,31.65,78900.0,28.999,29.0265,28.9898,28.999,78900.0
2014-01-23 12:30:00,31.66,31.72,31.64,31.72,67800.0,29.0081,29.0631,28.9898,29.0631,67800.0
2014-01-23 12:40:00,31.72,31.75,31.71,31.74,30300.0,29.0631,29.0906,29.054,29.0814,30300.0
2014-01-23 12:50:00,31.74,31.77,31.71,31.77,51500.0,29.0814,29.1089,29.054,29.1089,51500.0
2014-01-23 13:00:00,31.76,31.77,31.68,31.7,36900.0,29.0998,29.1089,29.0265,29.0448,36900.0
2014-01-23 13:10:00,31.69,31.74,31.67,31.73,35300.0,29.0356,29.0814,29.0173,29.0723,35300.0
2014-01-23 13:20:00,31.72,31.72,31.64,31.64,17800.0,29.0631,29.0631,28.9898,28.9898,17800.0
2014-01-23 13:30:00,31.64,31.64,31.54,31.54,21900.0,28.9898,28.9898,28.8982,28.8982,21900.0
2014-01-23 13:40:00,31.54,31.6,31.54,31.55,43800.0,28.8982,28.9532,28.8982,28.9074,43800.0
2014-01-23 13:50:00,31.55,31.57,31.52,31.52,43000.0,28.9074,28.9257,28.8799,28.8799,43000.0
2014-01-23 14:00:00,31.53,31.53,31.5,31.53,52200.0,28.889,28.889,28.8615,28.889,52200.0
2014-01-23 14:10:00,31.53,31.59,31.53,31.59,65600.0,28.889,28.944,28.889,28.944,65600.0
2014-01-23 14:20:00,31.58,31.6,31.56,31.58,37200.0,28.9348,28.9532,28.9165,28.9348,37200.0
2014-01-23 14:30:00,31.59,31.62,31.55,31.55,33700.0,28.944,28.9715,28.9074,28.9074,33700.0
2014-01-23 14:40:00,31.55,31.6,31.55,31.59,47300.0,28.9074,28.9532,28.9074,28.944,47300.0
2014-01-23 14:50:00,31.59,31.62,31.57,31.62,58600.0,28.944,28.9715,28.9257,28.9715,58600.0
2014-01-23 15:00:00,31.62,31.7,31.62,31.62,95000.0,28.9715,29.0448,28.9715,28.9715,95000.0
2014-01-23 15:10:00,31.62,31.67,31.61,31.67,61800.0,28.9715,29.0173,28.9623,29.0173,61800.0
2014-01-23 15:20:00,31.66,31.71,31.65,31.71,68000.0,29.0081,29.054,28.999,29.054,68000.0
2014-01-23 15:30:00,31.71,31.75,31.69,31.69,153400.0,29.054,29.0906,29.0356,29.0356,153400.0
2014-01-23 15:40:00,31.69,31.75,31.64,31.65,316800.0,29.0356,29.0906,28.9898,28.999,316800.0
2014-01-23 15:50:00,31.65,31.75,31.65,31.74,357200.0,28.999,29.0906,28.999,29.0814,357200.0
2014-01-24 09:30:00,31.51,31.67,31.45,31.45,93100.0,28.8707,29.0173,28.8157,28.8157,93100.0
2014-01-24 09:40:00,31.45,31.57,31.45,31.55,86600.0,28.8157,28.9257,28.8157,28.9074,86600.0
2014-01-24 09:50:00,31.55,31.61,31.51,31.59,51100.0,28.9074,28.9623,28.8707,28.944,51100.0
2014-01-24 10:00:00,31.57,31.6,31.5,31.5,59700.0,28.9257,28.9532,28.8615,28.8615,59700.0
2014-01-24 10:10:00,31.5,31.53,31.49,31.52,226000.0,28.8615,28.889,28.8524,28.8799,226000.0
2014-01-24 10:20:00,31.52,31.57,31.45,31.46,84100.0,28.8799,28.9257,28.8157,28.8249,84100.0
2014-01-24 10:30:00,31.46,31.49,31.41,31.43,150200.0,28.8249,28.8524,28.7791,28.7974,150200.0
2014-01-24 10:40:00,31.42,31.47,31.38,31.44,166600.0,28.7883,28.8341,28.7516,28.8066,166600.0
2014-01-24 10:50:00,31.45,31.46,31.4,31.46,100400.0,28.8157,28.8249,28.7699,28.8249,100400.0
2014-01-24 11:00:00,31.45,31.47,31.41,31.41,106500.0,28.8157,28.8341,28.7791,28.7791,106500.0
2014-01-24 11:10:00,31.42,31.47,31.41,31.42,126500.0,28.7883,28.8341,28.7791,28.7883,126500.0
2014-01-24 11:20:00,31.42,31.43,31.35,31.39,129200.0,28.7883,28.7974,28.7241,28.7608,129200.0
2014-01-24 11:30:00,31.38,31.41,31.36,31.39,77400.0,28.7516,28.7791,28.7333,28.7608,77400.0
2014-01-24 11:40:00,31.39,31.41,31.37,31.39,45400.0,28.7608,28.7791,28.7424,28.7608,45400.0
2014-01-24 11:50:00,31.38,31.42,31.37,31.42,34900.0,28.7516,28.7883,28.7424,28.7883,34900.0
2014-01-24 12:00:00,31.41,31.46,31.4,31.45,76600.0,28.7791,28.8249,28.7699,28.8157,76600.0
2014-01-24 12:10:00,31.45,31.45,31.36,31.36,42300.0,28.8157,28.8157,28.7333,28.7333,42300.0
2014-01-24 12:20:00,31.36,31.41,31.36,31.39,63600.0,28.7333,28.7791,28.7333,28.7608,63600.0
2014-01-24 12:30:00,31.4,31.42,31.35,31.38,44500.0,28.7699,28.7883,28.7241,28.7516,44500.0
2014-01-24 12:40:00,31.37,31.41,31.35,31.38,110000.0,28.7424,28.7791,28.7241,28.7516,110000.0
2014-01-24 12:50:00,31.38,31.41,31.37,31.4,72100.0,28.7516,28.7791,28.7424,28.7699,72100.0
2014-01-24 13:00:00,31.4,31.43,31.37,31.43,34100.0,28.7699,28.7974,28.7424,28.7974,34100.0
2014-01-24 13:10:00,31.43,31.43,31.38,31.38,26500.0,28.7974,28.7974,28.7516,28.7516,26500.0
2014-01-24 13:20:00,31.39,31.41,31.37,31.4,49100.0,28.7608,28.7791,28.7424,28.7699,49100.0
2014-01-24 13:30:00,31.41,31.43,31.4,31.41,46600.0,28.7791,28.7974,28.7699,28.7791,46600.0
2014-01-24 13:40:00,31.4,31.42,31.38,31.38,39200.0,28.7699,28.7883,28.7516,28.7516,39200.0
2014-01-24 13:50:00,31.38,31.41,31.38,31.38,31200.0,28.7516,28.7791,28.7516,28.7516,31200.0
2014-01-24 14:00:00,31.39,31.41,31.37,31.38,82500.0,28.7608,28.7791,28.7424,28.7516,82500.0
2014-01-24 14:10:00,31.38,31.41,31.38,31.38,42200.0,28.7516,28.7791,28.7516,28.7516,42200.0
2014-01-24 14:20:00,31.38,31.41,31.38,31.4,92300.0,28.7516,28.7791,28.7516,28.7699,92300.0
2014-01-24 14:30:00,31.4,31.41,31.38,31.41,64800.0,28.7699,28.7791,28.7516,28.7791,64800.0
2014-01-24 14:40:00,31.42,31.46,31.4,31.4,30700.0,28.7883,28.8249,28.7699,28.7699,30700.0
2014-01-24 14:50:00,31.39,31.42,31.38,31.4,48600.0,28.7608,28.7883,28.7516,28.7699,48600.0
2014-01-24 15:00:00,31.4,31.42,31.38,31.39,68200.0,28.7699,28.7883,28.7516,28.7608,68200.0
2014-01-24 15:10:00,31.39,31.4,31.35,31.36,144500.0,28.7608,28.7699,28.7241,28.7333,144500.0
2014-01-24 15:20:00,31.35,31.37,31.35,31.36,102100.0,28.7241,28.7424,28.7241,28.7333,102100.0
2014-01-24 15:30:00,31.36,31.38,31.34,31.35,148500.0,28.7333,28.7516,28.715,28.7241,148500.0
2014-01-24 15:40:00,31.35,31.37,31.3,31.37,323300.0,28.7241,28.7424,28.6783,28.7424,323300.0
2014-01-24 15:50:00,31.37,31.47,31.35,31.46,738700.0,28.7424,28.8341,28.7241,28.8249,738700.0
2014-01-27 09:30:00,31.53,31.62,31.48,31.52,82500.0,28.889,28.9715,28.8432,28.8799,82500.0
2014-01-27 09:40:00,31.52,31.6,31.48,31.49,1041600.0,28.8799,28.9532,28.8432,28.8524,1041600.0
2014-01-27 09:50:00,31.49,31.52,31.44,31.5,69300.0,28.8524,28.8799,28.8066,28.8615,69300.0
2014-01-27 10:00:00,31.5,31.52,31.48,31.5,76400.0,28.8615,28.8799,28.8432,28.8615,76400.0
2014-01-27 10:10:00,31.5,31.51,31.47,31.47,153300.0,28.8615,28.8707,28.8341,28.8341,153300.0
2014-01-27 10:20:00,31.46,31.47,31.4,31.43,134900.0,28.8249,28.8341,28.7699,28.7974,134900.0
2014-01-27 10:30:00,31.42,31.48,31.4,31.45,280600.0,28.7883,28.8432,28.7699,28.8157,280600.0
2014-01-27 10:40:00,31.45,31.5,31.42,31.42,501200.0,28.8157,28.8615,28.7883,28.7883,501200.0
2014-01-27 10:50:00,31.42,31.42,31.38,31.4,110700.0,28.7883,28.7883,28.7516,28.7699,110700.0
2014-01-27 11:00:00,31.4,31.42,31.38,31.4,106100.0,28.7699,28.7883,28.7516,28.7699,106100.0
2014-01-27 11:10:00,31.4,31.48,31.39,31.43,126300.0,28.7699,28.8432,28.7608,28.7974,126300.0
2014-01-27 11:20:00,31.43,31.43,31.36,31.37,51700.0,28.7974,28.7974,28.7333,28.7424,51700.0
2014-01-27 11:30:00,31.37,31.39,31.34,31.37,84100.0,28.7424,28.7608,28.715,28.7424,84100.0
2014-01-27 11:40:00,31.37,31.42,31.37,31.41,49500.0,28.7424,28.7883,28.7424,28.7791,49500.0
2014-01-27 11:50:00,31.41,31.42,31.38,31.42,91800.0,28.7791,28.7883,28.7516,28.7883,91800.0
2014-01-27 12:00:00,31.41,31.44,31.4,31.44,93000.0,28.7791,28.8066,28.7699,28.8066,93000.0
2014-01-27 12:10:00,31.43,31.43,31.4,31.41,74200.0,28.7974,28.7974,28.7699,28.7791,74200.0
2014-01-27 12:20:00,31.41,31.44,31.39,31.43,182200.0,28.7791,28.8066,28.7608,28.7974,182200.0
2014-01-27 12:30:00,31.42,31.43,31.38,31.4,121400.0,28.7883,28.7974,28.7516,28.7699,121400.0
2014-01-27 12:40:00,31.41,31.41,31.38,31.39,68200.0,28.7791,28.7791,28.7516,28.7608,68200.0
2014-01-27 12:50:00,31.39,31.4,31.34,31.35,54700.0,28.7608,28.7699,28.715,28.7241,54700.0
2014-01-27 13:00:00,31.35,31.39,31.32,31.39,51600.0,28.7241,28.7608,28.6966,28.7608,51600.0
2014-01-27 13:10:00,31.38,31.42,31.35,31.4,56200.0,28.7516,28.7883,28.7241,28.7699,56200.0
2014-01-27 13:20:00,31.4,31.41,31.37,31.38,41900.0,28.7699,28.7791,28.7424,28.7516,41900.0
2014-01-27 13:30:00,31.39,31.41,31.38,31.39,91200.0,28.7608,28.7791,28.7516,28.7608,91200.0
2014-01-27 13:40:00,31.39,31.47,31.39,31.46,58500.0,28.7608,28.8341,28.7608,28.8249,58500.0
2014-01-27 13:50:00,31.45,31.46,31.41,31.42,107100.0,28.8157,28.8249,28.7791,28.7883,107100.0
2014-01-27 14:00:00,31.42,31.44,31.35,31.35,139200.0,28.7883,28.8066,28.7241,28.7241,139200.0
2014-01-27 14:10:00,31.35,31.36,31.34,31.35,168800.0,28.7241,28.7333,28.715,28.7241,168800.0
2014-01-27 14:20:00,31.36,31.36,31.3,31.33,86400.0,28.7333,28.7333,28.6783,28.7058,86400.0
2014-01-27 14:30:00,31.33,31.36,31.32,31.34,45200.0,28.7058,28.7333,28.6966,28.715,45200.0
2014-01-27 14:40:00,31.34,31.4,31.33,31.39,113400.0,28.715,28.7699,28.7058,28.7608,113400.0
2014-01-27 14:50:00,31.4,31.42,31.35,31.35,105700.0,28.7699,28.7883,28.7241,28.7241,105700.0
2014-01-27 15:00:00,31.35,31.38,31.33,31.35,121400.0,28.7241,28.7516,28.7058,28.7241,121400.0
2014-01-27 15:10:00,31.36,31.38,31.34,31.38,119100.0,28.7333,28.7516,28.715,28.7516,119100.0
2014-01-27 15:20:00,31.37,31.38,31.31,31.31,129400.0,28.7424,28.7516,28.6875,28.6875,129400.0
2014-01-27 15:30:00,31.31,31.36,31.27,31.3,418400.0,28.6875,28.7333,28.6508,28.6783,418400.0
2014-01-27 15:40:00,31.3,31.32,31.26,31.3,254800.0,28.6783,28.6966,28.6417,28.6783,254800.0
2014-01-27 15:50:00,31.3,31.37,31.28,31.36,724000.0,28.6783,28.7424,28.66,28.7333,724000.0
2014-01-28 09:30:00,31.32,31.48,31.19,31.4,77500.0,28.7623,28.9093,28.643,28.8358,77500.0
2014-01-28 09:40:00,31.41,31.62,31.41,31.53,70200.0,28.845,29.0378,28.845,28.9552,70200.0
2014-01-28 09:50:00,31.53,31.53,31.41,31.47,69800.0,28.9552,28.9552,28.845,28.9001,69800.0
2014-01-28 10:00:00,31.47,31.55,31.4,31.41,50900.0,28.9001,28.9736,28.8358,28.845,50900.0
2014-01-28 10:10:00,31.41,31.46,31.34,31.35,526100.0,28.845,28.8909,28.7807,28.7899,526100.0
2014-01-28 10:20:00,31.35,31.42,31.28,31.32,47700.0,28.7899,28.8542,28.7256,28.7623,47700.0
2014-01-28 10:30:00,31.33,31.42,31.28,31.4,100700.0,28.7715,28.8542,28.7256,28.8358,100700.0
2014-01-28 10:40:00,31.4,31.41,31.35,31.38,46100.0,28.8358,28.845,28.7899,28.8174,46100.0
2014-01-28 10:50:00,31.38,31.39,31.35,31.35,42100.0,28.8174,28.8266,28.7899,28.7899,42100.0
2014-01-28 11:00:00,31.36,31.43,31.35,31.39,89900.0,28.7991,28.8634,28.7899,28.8266,89900.0
2014-01-28 11:10:00,31.39,31.41,31.36,31.4,91800.0,28.8266,28.845,28.7991,28.8358,91800.0
2014-01-28 11:20:00,31.4,31.45,31.39,31.44,64800.0,28.8358,28.8817,28.8266,28.8725,64800.0
2014-01-28 11:30:00,31.44,31.46,31.4,31.42,113100.0,28.8725,28.8909,28.8358,28.8542,113100.0
2014-01-28 11:40:00,31.41,31.5,31.4,31.43,75300.0,28.845,28.9276,28.8358,28.8634,75300.0
2014-01-28 11:50:00,31.43,31.47,31.4,31.41,38300.0,28.8634,28.9001,28.8358,28.845,38300.0
2014-01-28 12:00:00,31.4,31.42,31.38,31.39,199900.0,28.8358,28.8542,28.8174,28.8266,199900.0
2014-01-28 12:10:00,31.39,31.41,31.37,31.4,117500.0,28.8266,28.845,28.8083,28.8358,117500.0
2014-01-28 12:20:00,31.4,31.41,31.39,31.41,69000.0,28.8358,28.845,28.8266,28.845,69000.0
2014-01-28 12:30:00,31.41,31.41,31.39,31.4,104800.0,28.845,28.845,28.8266,28.8358,104800.0
2014-01-28 12:40:00,31.4,31.42,31.4,31.4,48000.0,28.8358,28.8542,28.8358,28.8358,48000.0
2014-01-28 12:50:00,31.4,31.44,31.4,31.44,52700.0,28.8358,28.8725,28.8358,28.8725,52700.0
2014-01-28 13:00:00,31.44,31.45,31.43,31.44,32500.0,28.8725,28.8817,28.8634,28.8725,32500.0
2014-01-28 13:10:00,31.45,31.49,31.44,31.49,39300.0,28.8817,28.9185,28.8725,28.9185,39300.0
2014-01-28 13:20:00,31.49,31.49,31.44,31.46,48400.0,28.9185,28.9185,28.8725,28.8909,48400.0
2014-01-28 13:30:00,31.46,31.46,31.4,31.43,49900.0,28.8909,28.8909,28.8358,28.8634,49900.0
2014-01-28 13:40:00,31.43,31.46,31.42,31.43,60100.0,28.8634,28.8909,28.8542,28.8634,60100.0
2014-01-28 13:50:00,31.43,31.43,31.41,31.42,45400.0,28.8634,28.8634,28.845,28.8542,45400.0
2014-01-28 14:00:00,31.42,31.47,31.41,31.47,57700.0,28.8542,28.9001,28.845,28.9001,57700.0
2014-01-28 14:10:00,31.47,31.48,31.45,31.48,59200.0,28.9001,28.9093,28.8817,28.9093,59200.0
2014-01-28 14:20:00,31.48,31.48,31.46,31.47,45300.0,28.9093,28.9093,28.8909,28.9001,45300.0
2014-01-28 14:30:00,31.47,31.51,31.46,31.5,65100.0,28.9001,28.9368,28.8909,28.9276,65100.0
2014-01-28 14:40:00,31.5,31.5,31.44,31.44,79900.0,28.9276,28.9276,28.8725,28.8725,79900.0
2014-01-28 14:50:00,31.44,31.46,31.41,31.43,59500.0,28.8725,28.8909,28.845,28.8634,59500.0
2014-01-28 15:00:00,31.43,31.45,31.4,31.42,53100.0,28.8634,28.8817,28.8358,28.8542,53100.0
2014-01-28 15:10:00,31.41,31.43,31.41,31.42,89800.0,28.845,28.8634,28.845,28.8542,89800.0
2014-01-28 15:20:00,31.42,31.43,31.41,31.43,101000.0,28.8542,28.8634,28.845,28.8634,101000.0
2014-01-28 15:30:00,31.43,31.49,31.42,31.48,137600.0,28.8634,28.9185,28.8542,28.9093,137600.0
2014-01-28 15:40:00,31.48,31.49,31.41,31.42,199600.0,28.9093,28.9185,28.845,28.8542,199600.0
2014-01-28 15:50:00,31.43,31.47,31.42,31.45,397100.0,28.8634,28.9001,28.8542,28.8817,397100.0
2014-01-29 09:30:00,31.27,31.44,31.25,31.37,132300.0,28.7164,28.8725,28.6981,28.8083,132300.0
2014-01-29 09:40:00,31.38,31.45,31.3,31.33,75300.0,28.8174,28.8817,28.744,28.7715,75300.0
2014-01-29 09:50:00,31.33,31.35,31.2,31.25,93200.0,28.7715,28.7899,28.6521,28.6981,93200.0
2014-01-29 10:00:00,31.25,31.38,31.25,31.29,132200.0,28.6981,28.8174,28.6981,28.7348,132200.0
2014-01-29 10:10:00,31.28,31.28,31.15,31.2,55400.0,28.7256,28.7256,28.6062,28.6521,55400.0
2014-01-29 10:20:00,31.19,31.24,31.1,31.17,47800.0,28.643,28.6889,28.5603,28.6246,47800.0
2014-01-29 10:30:00,31.18,31.27,31.18,31.25,81300.0,28.6338,28.7164,28.6338,28.6981,81300.0
2014-01-29 10:40:00,31.25,31.25,31.1,31.12,53200.0,28.6981,28.6981,28.5603,28.5787,53200.0
2014-01-29 10:50:00,31.12,31.16,31.1,31.13,42500.0,28.5787,28.6154,28.5603,28.5879,42500.0
2014-01-29 11:00:00,31.11,31.15,31.01,31.02,40000.0,28.5695,28.6062,28.4777,28.4868,40000.0
2014-01-29 11:10:00,31.02,31.1,30.96,31.0,41500.0,28.4868,28.5603,28.4317,28.4685,41500.0
2014-01-29 11:20:00,30.98,31.11,30.97,31.1,41500.0,28.4501,28.5695,28.4409,28.5603,41500.0
2014-01-29 11:30:00,31.11,31.24,31.11,31.2,56500.0,28.5695,28.6889,28.5695,28.6521,56500.0
2014-01-29 11:40:00,31.2,31.26,31.16,31.23,49500.0,28.6521,28.7072,28.6154,28.6797,49500.0
2014-01-29 11:50:00,31.22,31.24,31.19,31.23,33800.0,28.6705,28.6889,28.643,28.6797,33800.0
2014-01-29 12:00:00,31.23,31.23,31.11,31.14,50200.0,28.6797,28.6797,28.5695,28.597,50200.0
2014-01-29 12:10:00,31.15,31.15,31.04,31.06,60000.0,28.6062,28.6062,28.5052,28.5236,60000.0
2014-01-29 12:20:00,31.07,31.07,31.0,31.01,18200.0,28.5328,28.5328,28.4685,28.4777,18200.0
2014-01-29 12:30:00,31.0,31.02,30.95,30.98,41500.0,28.4685,28.4868,28.4226,28.4501,41500.0
2014-01-29 12:40:00,30.98,31.01,30.98,30.99,28900.0,28.4501,28.4777,28.4501,28.4593,28900.0
2014-01-29 12:50:00,30.99,31.01,30.96,31.01,26900.0,28.4593,28.4777,28.4317,28.4777,26900.0
2014-01-29 13:00:00,31.0,31.01,30.96,30.98,27000.0,28.4685,28.4777,28.4317,28.4501,27000.0
2014-01-29 13:10:00,30.98,30.99,30.94,30.95,34000.0,28.4501,28.4593,28.4134,28.4226,34000.0
2014-01-29 13:20:00,30.95,30.99,30.94,30.97,26500.0,28.4226,28.4593,28.4134,28.4409,26500.0
2014-01-29 13:30:00,30.98,30.99,30.95,30.96,24600.0,28.4501,28.4593,28.4226,28.4317,24600.0
2014-01-29 13:40:00,30.95,30.97,30.9,30.94,47100.0,28.4226,28.4409,28.3766,28.4134,47100.0
2014-01-29 13:50:00,30.93,31.07,30.93,31.05,39000.0,28.4042,28.5328,28.4042,28.5144,39000.0
2014-01-29 14:00:00,31.04,31.11,30.85,30.95,65400.0,28.5052,28.5695,28.3307,28.4226,65400.0
2014-01-29 14:10:00,30.94,30.94,30.77,30.78,51900.0,28.4134,28.4134,28.2573,28.2664,51900.0
2014-01-29 14:20:00,30.8,30.85,30.76,30.81,308400.0,28.2848,28.3307,28.2481,28.294,308400.0
2014-01-29 14:30:00,30.79,30.9,30.76,30.9,96300.0,28.2756,28.3766,28.2481,28.3766,96300.0
2014-01-29 14:40:00,30.89,30.92,30.76,30.79,101500.0,28.3675,28.395,28.2481,28.2756,101500.0
2014-01-29 14:50:00,30.78,30.84,30.77,30.78,60800.0,28.2664,28.3215,28.2573,28.2664,60800.0
2014-01-29 15:00:00,30.76,30.83,30.75,30.83,37000.0,28.2481,28.3124,28.2389,28.3124,37000.0
2014-01-29 15:10:00,30.83,30.84,30.74,30.75,72300.0,28.3124,28.3215,28.2297,28.2389,72300.0
2014-01-29 15:20:00,30.74,30.81,30.74,30.76,56300.0,28.2297,28.294,28.2297,28.2481,56300.0
2014-01-29 15:30:00,30.75,30.8,30.74,30.8,79200.0,28.2389,28.2848,28.2297,28.2848,79200.0
2014-01-29 15:40:00,30.79,30.81,30.74,30.75,215800.0,28.2756,28.294,28.2297,28.2389,215800.0
2014-01-29 15:50:00,30.75,30.8,30.72,30.78,321500.0,28.2389,28.2848,28.2113,28.2664,321500.0
2014-01-30 09:30:00,31.07,31.33,31.07,31.22,80900.0,28.5328,28.7715,28.5328,28.6705,80900.0
2014-01-30 09:40:00,31.23,31.28,31.03,31.09,31800.0,28.6797,28.7256,28.496,28.5511,31800.0
2014-01-30 09:50:00,31.08,31.15,30.95,30.99,35100.0,28.5419,28.6062,28.4226,28.4593,35100.0
2014-01-30 10:00:00,30.99,31.1,30.97,31.02,53400.0,28.4593,28.5603,28.4409,28.4868,53400.0
2014-01-30 10:10:00,31.02,31.17,31.02,31.17,61100.0,28.4868,28.6246,28.4868,28.6246,61100.0
2014-01-30 10:20:00,31.17,31.23,31.09,31.16,90400.0,28.6246,28.6797,28.5511,28.6154,90400.0
2014-01-30 10:30:00,31.16,31.21,31.11,31.16,84500.0,28.6154,28.6613,28.5695,28.6154,84500.0
2014-01-30 10:40:00,31.16,31.17,31.09,31.09,106700.0,28.6154,28.6246,28.5511,28.5511,106700.0
2014-01-30 10:50:00,31.09,31.15,31.06,31.07,71000.0,28.5511,28.6062,28.5236,28.5328,71000.0
2014-01-30 11:00:00,31.08,31.08,31.03,31.05,52600.0,28.5419,28.5419,28.496,28.5144,52600.0
2014-01-30 11:10:00,31.05,31.12,31.05,31.12,60600.0,28.5144,28.5787,28.5144,28.5787,60600.0
2014-01-30 11:20:00,31.11,31.17,31.11,31.15,60000.0,28.5695,28.6246,28.5695,28.6062,60000.0
2014-01-30 11:30:00,31.15,31.16,31.02,31.05,90300.0,28.6062,28.6154,28.4868,28.5144,90300.0
2014-01-30 11:40:00,31.05,31.13,31.03,31.12,78400.0,28.5144,28.5879,28.496,28.5787,78400.0
2014-01-30 11:50:00,31.11,31.16,31.07,31.07,86200.0,28.5695,28.6154,28.5328,28.5328,86200.0
2014-01-30 12:00:00,31.08,31.09,31.05,31.08,82700.0,28.5419,28.5511,28.5144,28.5419,82700.0
2014-01-30 12:10:00,31.07,31.07,30.96,31.0,70700.0,28.5328,28.5328,28.4317,28.4685,70700.0
2014-01-30 12:20:00,31.0,31.0,30.98,31.0,61600.0,28.4685,28.4685,28.4501,28.4685,61600.0
2014-01-30 12:30:00,31.0,31.0,30.94,30.96,94300.0,28.4685,28.4685,28.4134,28.4317,94300.0
2014-01-30 12:40:00,30.96,30.97,30.8,30.83,277700.0,28.4317,28.4409,28.2848,28.3124,277700.0
2014-01-30 12:50:00,30.83,30.87,30.81,30.82,98800.0,28.3124,28.3491,28.294,28.3032,98800.0
2014-01-30 13:00:00,30.82,30.86,30.76,30.85,217900.0,28.3032,28.3399,28.2481,28.3307,217900.0
2014-01-30 13:10:00,30.86,30.9,30.85,30.9,85100.0,28.3399,28.3766,28.3307,28.3766,85100.0
2014-01-30 13:20:00,30.9,30.9,30.81,30.81,67100.0,28.3766,28.3766,28.294,28.294,67100.0
2014-01-30 13:30:00,30.82,30.82,30.76,30.77,53000.0,28.3032,28.3032,28.2481,28.2573,53000.0
2014-01-30 13:40:00,30.77,30.77,30.69,30.71,128000.0,28.2573,28.2573,28.1838,28.2022,128000.0
2014-01-30 13:50:00,30.7,30.76,30.7,30.75,60000.0,28.193,28.2481,28.193,28.2389,60000.0
2014-01-30 14:00:00,30.75,30.75,30.66,30.66,117000.0,28.2389,28.2389,28.1562,28.1562,117000.0
2014-01-30 14:10:00,30.66,30.68,30.64,30.64,113300.0,28.1562,28.1746,28.1379,28.1379,113300.0
2014-01-30 14:20:00,30.65,30.69,30.65,30.67,83000.0,28.1471,28.1838,28.1471,28.1654,83000.0
2014-01-30 14:30:00,30.67,30.72,30.65,30.66,133600.0,28.1654,28.2113,28.1471,28.1562,133600.0
2014-01-30 14:40:00,30.66,30.71,30.64,30.68,163700.0,28.1562,28.2022,28.1379,28.1746,163700.0
2014-01-30 14:50:00,30.68,30.79,30.67,30.78,167000.0,28.1746,28.2756,28.1654,28.2664,167000.0
2014-01-30 15:00:00,30.78,30.85,30.78,30.79,111400.0,28.2664,28.3307,28.2664,28.2756,111400.0
2014-01-30 15:10:00,30.79,30.83,30.78,30.83,71800.0,28.2756,28.3124,28.2664,28.3124,71800.0
2014-01-30 15:20:00,30.83,30.83,30.73,30.74,118800.0,28.3124,28.3124,28.2205,28.2297,118800.0
2014-01-30 15:30:00,30.74,30.75,30.7,30.71,149100.0,28.2297,28.2389,28.193,28.2022,149100.0
2014-01-30 15:40:00,30.71,30.71,30.64,30.65,261600.0,28.2022,28.2022,28.1379,28.1471,261600.0
2014-01-30 15:50:00,30.65,30.7,30.59,30.66,435300.0,28.1471,28.193,28.092,28.1562,435300.0
2014-01-31 09:30:00,30.39,30.52,30.33,30.44,133700.0,27.9083,28.0277,27.8532,27.9542,133700.0
2014-01-31 09:40:00,30.48,30.48,30.26,30.34,61300.0,27.9909,27.9909,27.7889,27.8624,61300.0
2014-01-31 09:50:00,30.35,30.37,30.29,30.31,85400.0,27.8716,27.8899,27.8165,27.8348,85400.0
2014-01-31 10:00:00,30.32,30.37,30.25,30.29,80300.0,27.844,27.8899,27.7797,27.8165,80300.0
2014-01-31 10:10:00,30.28,30.36,30.28,30.34,82800.0,27.8073,27.8807,27.8073,27.8624,82800.0
2014-01-31 10:20:00,30.34,30.35,30.18,30.2,130700.0,27.8624,27.8716,27.7154,27.7338,130700.0
2014-01-31 10:30:00,30.2,30.21,30.07,30.18,117700.0,27.7338,27.743,27.6144,27.7154,117700.0
2014-01-31 10:40:00,30.18,30.23,30.13,30.2,87600.0,27.7154,27.7614,27.6695,27.7338,87600.0
2014-01-31 10:50:00,30.2,30.25,30.19,30.2,46500.0,27.7338,27.7797,27.7246,27.7338,46500.0
2014-01-31 11:00:00,30.2,30.26,30.18,30.25,77500.0,27.7338,27.7889,27.7154,27.7797,77500.0
2014-01-31 11:10:00,30.25,30.26,30.19,30.2,54800.0,27.7797,27.7889,27.7246,27.7338,54800.0
2014-01-31 11:20:00,30.2,30.26,30.16,30.25,53200.0,27.7338,27.7889,27.6971,27.7797,53200.0
2014-01-31 11:30:00,30.26,30.41,30.26,30.41,363700.0,27.7889,27.9267,27.7889,27.9267,363700.0
2014-01-31 11:40:00,30.42,30.46,30.39,30.43,55800.0,27.9358,27.9726,27.9083,27.945,55800.0
2014-01-31 11:50:00,30.43,30.49,30.43,30.49,44600.0,27.945,28.0001,27.945,28.0001,44600.0
2014-01-31 12:00:00,30.5,30.54,30.42,30.43,47400.0,28.0093,28.046,27.9358,27.945,47400.0
2014-01-31 12:10:00,30.44,30.47,30.39,30.39,38400.0,27.9542,27.9818,27.9083,27.9083,38400.0
2014-01-31 12:20:00,30.39,30.4,30.34,30.39,49000.0,27.9083,27.9175,27.8624,27.9083,49000.0
2014-01-31 12:30:00,30.39,30.41,30.35,30.35,60600.0,27.9083,27.9267,27.8716,27.8716,60600.0
2014-01-31 12:40:00,30.35,30.44,30.35,30.44,54800.0,27.8716,27.9542,27.8716,27.9542,54800.0
2014-01-31 12:50:00,30.45,30.45,30.36,30.36,36400.0,27.9634,27.9634,27.8807,27.8807,36400.0
2014-01-31 13:00:00,30.36,30.37,30.3,30.36,51700.0,27.8807,27.8899,27.8256,27.8807,51700.0
2014-01-31 13:10:00,30.35,30.36,30.26,30.26,83400.0,27.8716,27.8807,27.7889,27.7889,83400.0
2014-01-31 13:20:00,30.26,30.28,30.24,30.26,69800.0,27.7889,27.8073,27.7705,27.7889,69800.0
2014-01-31 13:30:00,30.26,30.3,30.25,30.26,88000.0,27.7889,27.8256,27.7797,27.7889,88000.0
2014-01-31 13:40:00,30.26,30.3,30.23,30.29,90700.0,27.7889,27.8256,27.7614,27.8165,90700.0
2014-01-31 13:50:00,30.29,30.32,30.28,30.29,47800.0,27.8165,27.844,27.8073,27.8165,47800.0
2014-01-31 14:00:00,30.3,30.35,30.28,30.28,81700.0,27.8256,27.8716,27.8073,27.8073,81700.0
2014-01-31 14:10:00,30.28,30.31,30.24,30.3,103600.0,27.8073,27.8348,27.7705,27.8256,103600.0
2014-01-31 14:20:00,30.29,30.34,30.28,30.31,60900.0,27.8165,27.8624,27.8073,27.8348,60900.0
2014-01-31 14:30:00,30.32,30.41,30.28,30.41,62300.0,27.844,27.9267,27.8073,27.9267,62300.0
2014-01-31 14:40:00,30.4,30.4,30.34,30.39,56700.0,27.9175,27.9175,27.8624,27.9083,56700.0
2014-01-31 14:50:00,30.39,30.39,30.26,30.26,65900.0,27.9083,27.9083,27.7889,27.7889,65900.0
2014-01-31 15:00:00,30.25,30.28,30.24,30.26,225500.0,27.7797,27.8073,27.7705,27.7889,225500.0
2014-01-31 15:10:00,30.26,30.28,30.25,30.25,95800.0,27.7889,27.8073,27.7797,27.7797,95800.0
2014-01-31 15:20:00,30.26,30.32,30.25,30.3,160200.0,27.7889,27.844,27.7797,27.8256,160200.0
2014-01-31 15:30:00,30.31,30.39,30.29,30.39,553100.0,27.8348,27.9083,27.8165,27.9083,553100.0
2014-01-31 15:40:00,30.39,30.42,30.28,30.37,834700.0,27.9083,27.9358,27.8073,27.8899,834700.0
2014-01-31 15:50:00,30.38,30.41,30.29,30.35,346400.0,27.8991,27.9267,27.8165,27.8716,346400.0
2014-02-03 09:30:00,30.4,30.55,30.35,30.46,98900.0,27.9175,28.0552,27.8716,27.9726,98900.0
2014-02-03 09:40:00,30.46,30.51,30.38,30.38,147700.0,27.9726,28.0185,27.8991,27.8991,147700.0
2014-02-03 09:50:00,30.39,30.45,30.39,30.43,75200.0,27.9083,27.9634,27.9083,27.945,75200.0
2014-02-03 10:00:00,30.43,30.43,30.3,30.33,85200.0,27.945,27.945,27.8256,27.8532,85200.0
2014-02-03 10:10:00,30.33,30.36,30.28,30.3,142100.0,27.8532,27.8807,27.8073,27.8256,142100.0
2014-02-03 10:20:00,30.29,30.35,30.28,30.32,83200.0,27.8165,27.8716,27.8073,27.844,83200.0
2014-02-03 10:30:00,30.31,30.43,30.3,30.42,40400.0,27.8348,27.945,27.8256,27.9358,40400.0
2014-02-03 10:40:00,30.42,30.49,30.4,30.48,38000.0,27.9358,28.0001,27.9175,27.9909,38000.0
2014-02-03 10:50:00,30.48,30.49,30.36,30.39,170800.0,27.9909,28.0001,27.8807,27.9083,170800.0
2014-02-03 11:00:00,30.39,30.39,30.26,30.26,72100.0,27.9083,27.9083,27.7889,27.7889,72100.0
2014-02-03 11:10:00,30.27,30.3,30.21,30.27,85300.0,27.7981,27.8256,27.743,27.7981,85300.0
2014-02-03 11:20:00,30.26,30.43,30.26,30.42,155700.0,27.7889,27.945,27.7889,27.9358,155700.0
2014-02-03 11:30:00,30.41,30.43,30.35,30.36,114900.0,27.9267,27.945,27.8716,27.8807,114900.0
2014-02-03 11:40:00,30.35,30.4,30.3,30.33,119200.0,27.8716,27.9175,27.8256,27.8532,119200.0
2014-02-03 11:50:00,30.33,30.33,30.3,30.3,103700.0,27.8532,27.8532,27.8256,27.8256,103700.0
2014-02-03 12:00:00,30.3,30.34,30.3,30.34,89400.0,27.8256,27.8624,27.8256,27.8624,89400.0
2014-02-03 12:10:00,30.33,30.34,30.3,30.3,85200.0,27.8532,27.8624,27.8256,27.8256,85200.0
2014-02-03 12:20:00,30.3,30.34,30.3,30.33,55900.0,27.8256,27.8624,27.8256,27.8532,55900.0
2014-02-03 12:30:00,30.33,30.36,30.32,30.32,49500.0,27.8532,27.8807,27.844,27.844,49500.0
2014-02-03 12:40:00,30.31,30.36,30.31,30.34,46200.0,27.8348,27.8807,27.8348,27.8624,46200.0
2014-02-03 12:50:00,30.34,30.34,30.31,30.31,34200.0,27.8624,27.8624,27.8348,27.8348,34200.0
2014-02-03 13:00:00,30.3,30.33,30.29,30.33,110100.0,27.8256,27.8532,27.8165,27.8532,110100.0
2014-02-03 13:10:00,30.32,30.33,30.25,30.25,63700.0,27.844,27.8532,27.7797,27.7797,63700.0
2014-02-03 13:20:00,30.26,30.26,30.14,30.2,91300.0,27.7889,27.7889,27.6787,27.7338,91300.0
2014-02-03 13:30:00,30.2,30.32,30.19,30.3,152500.0,27.7338,27.844,27.7246,27.8256,152500.0
2014-02-03 13:40:00,30.3,30.33,30.29,30.31,115700.0,27.8256,27.8532,27.8165,27.8348,115700.0
2014-02-03 13:50:00,30.31,30.31,30.24,30.25,552900.0,27.8348,27.8348,27.7705,27.7797,552900.0
2014-02-03 14:00:00,30.25,30.28,30.24,30.26,47500.0,27.7797,27.8073,27.7705,27.7889,47500.0
2014-02-03 14:10:00,30.25,30.27,30.24,30.25,38900.0,27.7797,27.7981,27.7705,27.7797,38900.0
2014-02-03 14:20:00,30.25,30.27,30.23,30.27,100800.0,27.7797,27.7981,27.7614,27.7981,100800.0
2014-02-03 14:30:00,30.27,30.31,30.26,30.31,120100.0,27.7981,27.8348,27.7889,27.8348,120100.0
2014-02-03 14:40:00,30.3,30.32,30.24,30.29,164700.0,27.8256,27.844,27.7705,27.8165,164700.0
2014-02-03 14:50:00,30.29,30.31,30.27,30.28,429600.0,27.8165,27.8348,27.7981,27.8073,429600.0
2014-02-03 15:00:00,30.27,30.31,30.25,30.31,182200.0,27.7981,27.8348,27.7797,27.8348,182200.0
2014-02-03 15:10:00,30.31,30.36,30.29,30.35,88500.0,27.8348,27.8807,27.8165,27.8716,88500.0
2014-02-03 15:20:00,30.35,30.43,30.34,30.43,64700.0,27.8716,27.945,27.8624,27.945,64700.0
2014-02-03 15:30:00,30.43,30.43,30.31,30.33,682600.0,27.945,27.945,27.8348,27.8532,682600.0
2014-02-03 15:40:00,30.32,30.36,30.28,30.35,309600.0,27.844,27.8807,27.8073,27.8716,309600.0
2014-02-03 15:50:00,30.36,30.45,30.32,30.37,894400.0,27.8807,27.9634,27.844,27.8899,894400.0
2014-02-04 09:30:00,30.56,30.75,30.43,30.45,148000.0,28.0644,28.2389,27.945,27.9634,148000.0
2014-02-04 09:40:00,30.45,30.5,30.26,30.32,128200.0,27.9634,28.0093,27.7889,27.844,128200.0
2014-02-04 09:50:00,30.31,30.55,30.23,30.54,75200.0,27.8348,28.0552,27.7614,28.046,75200.0
2014-02-04 10:00:00,30.54,30.55,30.37,30.39,112400.0,28.046,28.0552,27.8899,27.9083,112400.0
2014-02-04 10:10:00,30.37,30.4,30.3,30.38,87900.0,27.8899,27.9175,27.8256,27.8991,87900.0
2014-02-04 10:20:00,30.39,30.43,30.35,30.37,56100.0,27.9083,27.945,27.8716,27.8899,56100.0
2014-02-04 10:30:00,30.37,30.41,30.26,30.31,53100.0,27.8899,27.9267,27.7889,27.8348,53100.0
2014-02-04 10:40:00,30.32,30.34,30.21,30.24,40300.0,27.844,27.8624,27.743,27.7705,40300.0
2014-02-04 10:50:00,30.25,30.28,30.21,30.25,53900.0,27.7797,27.8073,27.743,27.7797,53900.0
2014-02-04 11:00:00,30.25,30.37,30.22,30.37,35600.0,27.7797,27.8899,27.7522,27.8899,35600.0
2014-02-04 11:10:00,30.37,30.38,30.29,30.31,42300.0,27.8899,27.8991,27.8165,27.8348,42300.0
2014-02-04 11:20:00,30.31,30.32,30.26,30.31,50400.0,27.8348,27.844,27.7889,27.8348,50400.0
2014-02-04 11:30:00,30.31,30.36,30.29,30.36,31200.0,27.8348,27.8807,27.8165,27.8807,31200.0
2014-02-04 11:40:00,30.36,30.36,30.32,30.34,31000.0,27.8807,27.8807,27.844,27.8624,31000.0
2014-02-04 11:50:00,30.34,30.44,30.33,30.43,58800.0,27.8624,27.9542,27.8532,27.945,58800.0
2014-02-04 12:00:00,30.44,30.46,30.43,30.45,36600.0,27.9542,27.9726,27.945,27.9634,36600.0
2014-02-04 12:10:00,30.45,30.48,30.43,30.47,48800.0,27.9634,27.9909,27.945,27.9818,48800.0
2014-02-04 12:20:00,30.47,30.56,30.46,30.49,57300.0,27.9818,28.0644,27.9726,28.0001,57300.0
2014-02-04 12:30:00,30.48,30.52,30.46,30.52,66800.0,27.9909,28.0277,27.9726,28.0277,66800.0
2014-02-04 12:40:00,30.51,30.53,30.46,30.46,40600.0,28.0185,28.0369,27.9726,27.9726,40600.0
2014-02-04 12:50:00,30.46,30.51,30.44,30.5,61300.0,27.9726,28.0185,27.9542,28.0093,61300.0
2014-02-04 13:00:00,30.5,30.5,30.45,30.46,50600.0,28.0093,28.0093,27.9634,27.9726,50600.0
2014-02-04 13:10:00,30.46,30.48,30.37,30.41,47900.0,27.9726,27.9909,27.8899,27.9267,47900.0
2014-02-04 13:20:00,30.42,30.5,30.41,30.48,48800.0,27.9358,28.0093,27.9267,27.9909,48800.0
2014-02-04 13:30:00,30.48,30.49,30.39,30.42,53300.0,27.9909,28.0001,27.9083,27.9358,53300.0
2014-02-04 13:40:00,30.42,30.49,30.4,30.44,47900.0,27.9358,28.0001,27.9175,27.9542,47900.0
2014-02-04 13:50:00,30.44,30.44,30.36,30.37,53300.0,27.9542,27.9542,27.8807,27.8899,53300.0
2014-02-04 14:00:00,30.36,30.38,30.31,30.35,42200.0,27.8807,27.8991,27.8348,27.8716,42200.0
2014-02-04 14:10:00,30.34,30.41,30.32,30.39,73800.0,27.8624,27.9267,27.844,27.9083,73800.0
2014-02-04 14:20:00,30.38,30.41,30.34,30.38,66300.0,27.8991,27.9267,27.8624,27.8991,66300.0
2014-02-04 14:30:00,30.39,30.39,30.32,30.34,68200.0,27.9083,27.9083,27.844,27.8624,68200.0
2014-02-04 14:40:00,30.34,30.41,30.34,30.37,85700.0,27.8624,27.9267,27.8624,27.8899,85700.0
2014-02-04 14:50:00,30.37,30.38,30.32,30.32,48100.0,27.8899,27.8991,27.844,27.844,48100.0
2014-02-04 15:00:00,30.33,30.34,30.25,30.26,99100.0,27.8532,27.8624,27.7797,27.7889,99100.0
2014-02-04 15:10:00,30.26,30.26,30.18,30.21,147900.0,27.7889,27.7889,27.7154,27.743,147900.0
2014-02-04 15:20:00,30.22,30.23,30.14,30.17,129900.0,27.7522,27.7614,27.6787,27.7063,129900.0
2014-02-04 15:30:00,30.17,30.27,30.16,30.27,225300.0,27.7063,27.7981,27.6971,27.7981,225300.0
2014-02-04 15:40:00,30.28,30.29,30.21,30.21,284000.0,27.8073,27.8165,27.743,27.743,284000.0
2014-02-04 15:50:00,30.21,30.26,30.19,30.22,360500.0,27.743,27.7889,27.7246,27.7522,360500.0
2014-02-05 09:30:00,30.15,30.43,30.1,30.19,151000.0,27.6879,27.945,27.642,27.7246,151000.0
2014-02-05 09:40:00,30.17,30.25,30.1,30.11,43500.0,27.7063,27.7797,27.642,27.6512,43500.0
2014-02-05 09:50:00,30.12,30.2,30.09,30.14,57300.0,27.6603,27.7338,27.6328,27.6787,57300.0
2014-02-05 10:00:00,30.15,30.3,30.15,30.2,59000.0,27.6879,27.8256,27.6879,27.7338,59000.0
2014-02-05 10:10:00,30.18,30.2,30.02,30.04,128900.0,27.7154,27.7338,27.5685,27.5869,128900.0
2014-02-05 10:20:00,30.04,30.09,29.95,29.98,146800.0,27.5869,27.6328,27.5042,27.5318,146800.0
2014-02-05 10:30:00,29.98,30.07,29.96,30.01,87700.0,27.5318,27.6144,27.5134,27.5593,87700.0
2014-02-05 10:40:00,30.03,30.1,30.03,30.06,81400.0,27.5777,27.642,27.5777,27.6052,81400.0
2014-02-05 10:50:00,30.05,30.08,30.02,30.03,48300.0,27.5961,27.6236,27.5685,27.5777,48300.0
2014-02-05 11:00:00,30.04,30.06,29.95,29.95,52100.0,27.5869,27.6052,27.5042,27.5042,52100.0
2014-02-05 11:10:00,29.96,30.08,29.96,30.03,67500.0,27.5134,27.6236,27.5134,27.5777,67500.0
2014-02-05 11:20:00,30.03,30.13,30.02,30.13,37500.0,27.5777,27.6695,27.5685,27.6695,37500.0
2014-02-05 11:30:00,30.13,30.19,30.12,30.13,72600.0,27.6695,27.7246,27.6603,27.6695,72600.0
2014-02-05 11:40:00,30.13,30.15,30.08,30.12,75800.0,27.6695,27.6879,27.6236,27.6603,75800.0
2014-02-05 11:50:00,30.12,30.22,30.11,30.2,126000.0,27.6603,27.7522,27.6512,27.7338,126000.0
2014-02-05 12:00:00,30.21,30.22,30.16,30.19,59500.0,27.743,27.7522,27.6971,27.7246,59500.0
2014-02-05 12:10:00,30.19,30.19,30.11,30.17,48300.0,27.7246,27.7246,27.6512,27.7063,48300.0
2014-02-05 12:20:00,30.17,30.19,30.1,30.1,84800.0,27.7063,27.7246,27.642,27.642,84800.0
2014-02-05 12:30:00,30.1,30.17,30.1,30.14,56400.0,27.642,27.7063,27.642,27.6787,56400.0
2014-02-05 12:40:00,30.14,30.17,30.13,30.17,68400.0,27.6787,27.7063,27.6695,27.7063,68400.0
2014-02-05 12:50:00,30.16,30.25,30.16,30.23,36900.0,27.6971,27.7797,27.6971,27.7614,36900.0
2014-02-05 13:00:00,30.24,30.25,30.2,30.22,57400.0,27.7705,27.7797,27.7338,27.7522,57400.0
2014-02-05 13:10:00,30.23,30.23,30.2,30.2,37700.0,27.7614,27.7614,27.7338,27.7338,37700.0
2014-02-05 13:20:00,30.21,30.22,30.16,30.17,34300.0,27.743,27.7522,27.6971,27.7063,34300.0
2014-02-05 13:30:00,30.17,30.18,30.13,30.13,60200.0,27.7063,27.7154,27.6695,27.6695,60200.0
2014-02-05 13:40:00,30.14,30.18,30.14,30.17,37600.0,27.6787,27.7154,27.6787,27.7063,37600.0
2014-02-05 13:50:00,30.17,30.18,30.1,30.11,61100.0,27.7063,27.7154,27.642,27.6512,61100.0
2014-02-05 14:00:00,30.11,30.13,30.06,30.09,58200.0,27.6512,27.6695,27.6052,27.6328,58200.0
2014-02-05 14:10:00,30.09,30.1,30.05,30.05,36700.0,27.6328,27.642,27.5961,27.5961,36700.0
2014-02-05 14:20:00,30.05,30.05,30.02,30.04,46600.0,27.5961,27.5961,27.5685,27.5869,46600.0
2014-02-05 14:30:00,30.04,30.17,30.04,30.07,110600.0,27.5869,27.7063,27.5869,27.6144,110600.0
2014-02-05 14:40:00,30.08,30.15,30.07,30.14,49600.0,27.6236,27.6879,27.6144,27.6787,49600.0
2014-02-05 14:50:00,30.14,30.16,30.11,30.11,33000.0,27.6787,27.6971,27.6512,27.6512,33000.0
2014-02-05 15:00:00,30.11,30.16,30.09,30.11,57900.0,27.6512,27.6971,27.6328,27.6512,57900.0
2014-02-05 15:10:00,30.12,30.16,30.11,30.12,45400.0,27.6603,27.6971,27.6512,27.6603,45400.0
2014-02-05 15:20:00,30.12,30.16,30.11,30.15,63700.0,27.6603,27.6971,27.6512,27.6879,63700.0
2014-02-05 15:30:00,30.14,30.15,30.1,30.13,66100.0,27.6787,27.6879,27.642,27.6695,66100.0
2014-02-05 15:40:00,30.13,30.16,30.11,30.15,111200.0,27.6695,27.6971,27.6512,27.6879,111200.0
2014-02-05 15:50:00,30.14,30.14,30.07,30.13,385900.0,27.6787,27.6787,27.6144,27.6695,385900.0
2014-02-06 09:30:00,30.09,30.24,30.0,30.16,128000.0,27.6328,27.7705,27.5501,27.6971,128000.0
2014-02-06 09:40:00,30.15,30.15,30.05,30.09,24900.0,27.6879,27.6879,27.5961,27.6328,24900.0
2014-02-06 09:50:00,30.1,30.14,30.07,30.11,28500.0,27.642,27.6787,27.6144,27.6512,28500.0
2014-02-06 10:00:00,30.11,30.12,30.05,30.07,24800.0,27.6512,27.6603,27.5961,27.6144,24800.0
2014-02-06 10:10:00,30.05,30.07,30.02,30.06,42700.0,27.5961,27.6144,27.5685,27.6052,42700.0
2014-02-06 10:20:00,30.07,30.09,30.0,30.04,91700.0,27.6144,27.6328,27.5501,27.5869,91700.0
2014-02-06 10:30:00,30.04,30.06,30.0,30.01,58300.0,27.5869,27.6052,27.5501,27.5593,58300.0
2014-02-06 10:40:00,30.02,30.08,30.02,30.08,88500.0,27.5685,27.6236,27.5685,27.6236,88500.0
2014-02-06 10:50:00,30.08,30.08,30.0,30.02,64300.0,27.6236,27.6236,27.5501,27.5685,64300.0
2014-02-06 11:00:00,30.03,30.05,30.01,30.02,45300.0,27.5777,27.5961,27.5593,27.5685,45300.0
2014-02-06 11:10:00,30.02,30.07,30.0,30.02,58300.0,27.5685,27.6144,27.5501,27.5685,58300.0
2014-02-06 11:20:00,30.03,30.06,30.0,30.02,56100.0,27.5777,27.6052,27.5501,27.5685,56100.0
2014-02-06 11:30:00,30.02,30.11,30.01,30.09,42300.0,27.5685,27.6512,27.5593,27.6328,42300.0
2014-02-06 11:40:00,30.09,30.15,30.07,30.08,74200.0,27.6328,27.6879,27.6144,27.6236,74200.0
2014-02-06 11:50:00,30.07,30.08,30.01,30.02,93300.0,27.6144,27.6236,27.5593,27.5685,93300.0
2014-02-06 12:00:00,30.03,30.05,30.0,30.03,100700.0,27.5777,27.5961,27.5501,27.5777,100700.0
2014-02-06 12:10:00,30.03,30.04,30.0,30.02,107900.0,27.5777,27.5869,27.5501,27.5685,107900.0
2014-02-06 12:20:00,30.03,30.04,30.01,30.03,51200.0,27.5777,27.5869,27.5593,27.5777,51200.0
2014-02-06 12:30:00,30.02,30.09,30.0,30.07,106900.0,27.5685,27.6328,27.5501,27.6144,106900.0
2014-02-06 12:40:00,30.07,30.13,30.06,30.08,31200.0,27.6144,27.6695,27.6052,27.6236,31200.0
2014-02-06 12:50:00,30.07,30.1,30.07,30.08,29700.0,27.6144,27.642,27.6144,27.6236,29700.0
2014-02-06 13:00:00,30.07,30.11,30.04,30.05,71200.0,27.6144,27.6512,27.5869,27.5961,71200.0
2014-02-06 13:10:00,30.05,30.06,30.02,30.03,119200.0,27.5961,27.6052,27.5685,27.5777,119200.0
2014-02-06 13:20:00,30.03,30.06,30.02,30.03,32000.0,27.5777,27.6052,27.5685,27.5777,32000.0
2014-02-06 13:30:00,30.03,30.08,30.03,30.06,25300.0,27.5777,27.6236,27.5777,27.6052,25300.0
2014-02-06 13:40:00,30.06,30.08,30.03,30.08,42100.0,27.6052,27.6236,27.5777,27.6236,42100.0
2014-02-06 13:50:00,30.08,30.1,30.07,30.08,33500.0,27.6236,27.642,27.6144,27.6236,33500.0
2014-02-06 14:00:00,30.08,30.15,30.07,30.07,87100.0,27.6236,27.6879,27.6144,27.6144,87100.0
2014-02-06 14:10:00,30.07,30.14,30.05,30.12,76100.0,27.6144,27.6787,27.5961,27.6603,76100.0
2014-02-06 14:20:00,30.11,30.17,30.09,30.1,90800.0,27.6512,27.7063,27.6328,27.642,90800.0
2014-02-06 14:30:00,30.11,30.12,30.09,30.1,32600.0,27.6512,27.6603,27.6328,27.642,32600.0
2014-02-06 14:40:00,30.1,30.11,30.07,30.09,42900.0,27.642,27.6512,27.6144,27.6328,42900.0
2014-02-06 14:50:00,30.09,30.11,30.05,30.07,70600.0,27.6328,27.6512,27.5961,27.6144,70600.0
2014-02-06 15:00:00,30.07,30.1,30.05,30.09,143400.0,27.6144,27.642,27.5961,27.6328,143400.0
2014-02-06 15:10:00,30.09,30.1,30.05,30.08,94400.0,27.6328,27.642,27.5961,27.6236,94400.0
2014-02-06 15:20:00,30.08,30.1,30.04,30.08,104100.0,27.6236,27.642,27.5869,27.6236,104100.0
2014-02-06 15:30:00,30.09,30.1,30.03,30.04,156700.0,27.6328,27.642,27.5777,27.5869,156700.0
2014-02-06 15:40:00,30.04,30.08,30.02,30.02,126500.0,27.5869,27.6236,27.5685,27.5685,126500.0
2014-02-06 15:50:00,30.02,30.07,30.01,30.06,270200.0,27.5685,27.6144,27.5593,27.6052,270200.0
2014-02-07 09:30:00,30.11,30.39,30.11,30.26,94000.0,27.6512,27.9083,27.6512,27.7889,94000.0
2014-02-07 09:40:00,30.27,30.33,30.2,30.22,113500.0,27.7981,27.8532,27.7338,27.7522,113500.0
2014-02-07 09:50:00,30.23,30.25,30.18,30.2,102400.0,27.7614,27.7797,27.7154,27.7338,102400.0
2014-02-07 10:00:00,30.2,30.24,30.14,30.2,86200.0,27.7338,27.7705,27.6787,27.7338,86200.0
2014-02-07 10:10:00,30.2,30.23,30.17,30.23,52500.0,27.7338,27.7614,27.7063,27.7614,52500.0
2014-02-07 10:20:00,30.22,30.3,30.22,30.28,46600.0,27.7522,27.8256,27.7522,27.8073,46600.0
2014-02-07 10:30:00,30.27,30.39,30.27,30.34,88300.0,27.7981,27.9083,27.7981,27.8624,88300.0
2014-02-07 10:40:00,30.34,30.41,30.3,30.41,41700.0,27.8624,27.9267,27.8256,27.9267,41700.0
2014-02-07 10:50:00,30.41,30.54,30.38,30.54,96100.0,27.9267,28.046,27.8991,28.046,96100.0
2014-02-07 11:00:00,30.54,30.64,30.53,30.58,69300.0,28.046,28.1379,28.0369,28.0828,69300.0
2014-02-07 11:10:00,30.58,30.6,30.55,30.56,29400.0,28.0828,28.1011,28.0552,28.0644,29400.0
2014-02-07 11:20:00,30.56,30.64,30.55,30.64,47000.0,28.0644,28.1379,28.0552,28.1379,47000.0
2014-02-07 11:30:00,30.64,30.7,30.63,30.64,89500.0,28.1379,28.193,28.1287,28.1379,89500.0
2014-02-07 11:40:00,30.65,30.71,30.63,30.71,91700.0,28.1471,28.2022,28.1287,28.2022,91700.0
2014-02-07 11:50:00,30.71,30.74,30.69,30.72,83800.0,28.2022,28.2297,28.1838,28.2113,83800.0
2014-02-07 12:00:00,30.73,30.8,30.71,30.78,81100.0,28.2205,28.2848,28.2022,28.2664,81100.0
2014-02-07 12:10:00,30.77,30.78,30.72,30.74,34700.0,28.2573,28.2664,28.2113,28.2297,34700.0
2014-02-07 12:20:00,30.74,30.74,30.66,30.71,100800.0,28.2297,28.2297,28.1562,28.2022,100800.0
2014-02-07 12:30:00,30.72,30.72,30.63,30.64,45300.0,28.2113,28.2113,28.1287,28.1379,45300.0
2014-02-07 12:40:00,30.65,30.68,30.62,30.62,45800.0,28.1471,28.1746,28.1195,28.1195,45800.0
2014-02-07 12:50:00,30.61,30.66,30.58,30.6,77000.0,28.1103,28.1562,28.0828,28.1011,77000.0
2014-02-07 13:00:00,30.61,30.67,30.57,30.67,82200.0,28.1103,28.1654,28.0736,28.1654,82200.0
2014-02-07 13:10:00,30.66,30.7,30.6,30.64,230700.0,28.1562,28.193,28.1011,28.1379,230700.0
2014-02-07 13:20:00,30.64,30.69,30.64,30.66,157900.0,28.1379,28.1838,28.1379,28.1562,157900.0
2014-02-07 13:30:00,30.66,30.67,30.63,30.65,89500.0,28.1562,28.1654,28.1287,28.1471,89500.0
2014-02-07 13:40:00,30.65,30.67,30.64,30.65,100700.0,28.1471,28.1654,28.1379,28.1471,100700.0
2014-02-07 13:50:00,30.65,30.66,30.63,30.65,145100.0,28.1471,28.1562,28.1287,28.1471,145100.0
2014-02-07 14:00:00,30.64,30.67,30.64,30.66,323300.0,28.1379,28.1654,28.1379,28.1562,323300.0
2014-02-07 14:10:00,30.65,30.65,30.63,30.64,53600.0,28.1471,28.1471,28.1287,28.1379,53600.0
2014-02-07 14:20:00,30.64,30.65,30.63,30.63,39500.0,28.1379,28.1471,28.1287,28.1287,39500.0
2014-02-07 14:30:00,30.63,30.64,30.59,30.61,41300.0,28.1287,28.1379,28.092,28.1103,41300.0
2014-02-07 14:40:00,30.61,30.66,30.61,30.65,52100.0,28.1103,28.1562,28.1103,28.1471,52100.0
2014-02-07 14:50:00,30.65,30.66,30.63,30.65,40900.0,28.1471,28.1562,28.1287,28.1471,40900.0
2014-02-07 15:00:00,30.65,30.68,30.64,30.67,65700.0,28.1471,28.1746,28.1379,28.1654,65700.0
2014-02-07 15:10:00,30.66,30.69,30.65,30.68,55600.0,28.1562,28.1838,28.1471,28.1746,55600.0
2014-02-07 15:20:00,30.69,30.7,30.67,30.69,55300.0,28.1838,28.193,28.1654,28.1838,55300.0
2014-02-07 15:30:00,30.7,30.7,30.63,30.64,79200.0,28.193,28.193,28.1287,28.1379,79200.0
2014-02-07 15:40:00,30.63,30.7,30.63,30.7,158900.0,28.1287,28.193,28.1287,28.193,158900.0
2014-02-07 15:50:00,30.7,30.71,30.65,30.69,176600.0,28.193,28.2022,28.1471,28.1838,176600.0
2014-02-10 09:30:00,30.78,31.09,30.78,31.03,188100.0,28.2664,28.5511,28.2664,28.496,188100.0
2014-02-10 09:40:00,31.03,31.06,30.87,31.02,107600.0,28.496,28.5236,28.3491,28.4868,107600.0
2014-02-10 09:50:00,31.02,31.05,30.93,30.99,158000.0,28.4868,28.5144,28.4042,28.4593,158000.0
2014-02-10 10:00:00,30.99,30.99,30.85,30.88,131000.0,28.4593,28.4593,28.3307,28.3583,131000.0
2014-02-10 10:10:00,30.89,30.96,30.86,30.96,101400.0,28.3675,28.4317,28.3399,28.4317,101400.0
2014-02-10 10:20:00,30.96,31.0,30.96,30.98,68800.0,28.4317,28.4685,28.4317,28.4501,68800.0
2014-02-10 10:30:00,30.98,30.99,30.92,30.98,74900.0,28.4501,28.4593,28.395,28.4501,74900.0
2014-02-10 10:40:00,30.98,31.02,30.95,30.99,121500.0,28.4501,28.4868,28.4226,28.4593,121500.0
2014-02-10 10:50:00,30.98,31.02,30.96,30.96,69300.0,28.4501,28.4868,28.4317,28.4317,69300.0
2014-02-10 11:00:00,30.95,31.02,30.93,31.01,96200.0,28.4226,28.4868,28.4042,28.4777,96200.0
2014-02-10 11:10:00,31.0,31.11,31.0,31.11,85200.0,28.4685,28.5695,28.4685,28.5695,85200.0
2014-02-10 11:20:00,31.11,31.26,31.11,31.26,143800.0,28.5695,28.7072,28.5695,28.7072,143800.0
2014-02-10 11:30:00,31.26,31.29,31.16,31.18,109600.0,28.7072,28.7348,28.6154,28.6338,109600.0
2014-02-10 11:40:00,31.18,31.24,31.18,31.22,60800.0,28.6338,28.6889,28.6338,28.6705,60800.0
2014-02-10 11:50:00,31.23,31.24,31.13,31.14,69300.0,28.6797,28.6889,28.5879,28.597,69300.0
2014-02-10 12:00:00,31.14,31.17,31.07,31.17,101600.0,28.597,28.6246,28.5328,28.6246,101600.0
2014-02-10 12:10:00,31.15,31.27,31.13,31.27,170000.0,28.6062,28.7164,28.5879,28.7164,170000.0
2014-02-10 12:20:00,31.26,31.34,31.19,31.22,97800.0,28.7072,28.7807,28.643,28.6705,97800.0
2014-02-10 12:30:00,31.22,31.26,31.17,31.23,82200.0,28.6705,28.7072,28.6246,28.6797,82200.0
2014-02-10 12:40:00,31.23,31.3,31.23,31.27,189000.0,28.6797,28.744,28.6797,28.7164,189000.0
2014-02-10 12:50:00,31.27,31.35,31.25,31.35,232100.0,28.7164,28.7899,28.6981,28.7899,232100.0
2014-02-10 13:00:00,31.35,31.35,31.25,31.26,70200.0,28.7899,28.7899,28.6981,28.7072,70200.0
2014-02-10 13:10:00,31.25,31.32,31.24,31.3,65800.0,28.6981,28.7623,28.6889,28.744,65800.0
2014-02-10 13:20:00,31.3,31.5,31.3,31.49,135200.0,28.744,28.9276,28.744,28.9185,135200.0
2014-02-10 13:30:00,31.49,31.53,31.43,31.44,311600.0,28.9185,28.9552,28.8634,28.8725,311600.0
2014-02-10 13:40:00,31.44,31.44,31.4,31.42,63000.0,28.8725,28.8725,28.8358,28.8542,63000.0
2014-02-10 13:50:00,31.43,31.44,31.38,31.41,91000.0,28.8634,28.8725,28.8174,28.845,91000.0
2014-02-10 14:00:00,31.4,31.41,31.34,31.35,90100.0,28.8358,28.845,28.7807,28.7899,90100.0
2014-02-10 14:10:00,31.35,31.35,31.23,31.26,110400.0,28.7899,28.7899,28.6797,28.7072,110400.0
2014-02-10 14:20:00,31.27,31.36,31.25,31.36,211900.0,28.7164,28.7991,28.6981,28.7991,211900.0
2014-02-10 14:30:00,31.36,31.36,31.24,31.27,182600.0,28.7991,28.7991,28.6889,28.7164,182600.0
2014-02-10 14:40:00,31.28,31.31,31.22,31.3,96100.0,28.7256,28.7532,28.6705,28.744,96100.0
2014-02-10 14:50:00,31.3,31.31,31.23,31.28,94000.0,28.744,28.7532,28.6797,28.7256,94000.0
2014-02-10 15:00:00,31.27,31.29,31.16,31.17,152500.0,28.7164,28.7348,28.6154,28.6246,152500.0
2014-02-10 15:10:00,31.17,31.27,31.17,31.26,155900.0,28.6246,28.7164,28.6246,28.7072,155900.0
2014-02-10 15:20:00,31.26,31.27,31.16,31.27,139100.0,28.7072,28.7164,28.6154,28.7164,139100.0
2014-02-10 15:30:00,31.27,31.27,31.19,31.21,154700.0,28.7164,28.7164,28.643,28.6613,154700.0
2014-02-10 15:40:00,31.21,31.21,31.12,31.13,326800.0,28.6613,28.6613,28.5787,28.5879,326800.0
2014-02-10 15:50:00,31.13,31.18,31.09,31.13,549800.0,28.5879,28.6338,28.5511,28.5879,549800.0
2014-02-11 09:30:00,29.63,29.75,29.21,29.35,2508600.0,27.2104,27.3206,26.8247,26.9532,2508600.0
2014-02-11 09:40:00,29.36,29.75,28.77,28.84,2614100.0,26.9624,27.3206,26.4206,26.4849,2614100.0
2014-02-11 09:50:00,28.84,29.37,28.78,29.37,1832700.0,26.4849,26.9716,26.4298,26.9716,1832700.0
2014-02-11 10:00:00,29.27,29.46,29.0,29.03,1062000.0,26.8798,27.0542,26.6318,26.6593,1062000.0
2014-02-11 10:10:00,29.03,29.15,28.93,29.05,1507600.0,26.6593,26.7696,26.5675,26.6777,1507600.0
2014-02-11 10:20:00,29.05,29.17,29.02,29.07,947100.0,26.6777,26.7879,26.6502,26.6961,947100.0
2014-02-11 10:30:00,29.07,29.15,29.06,29.09,354400.0,26.6961,26.7696,26.6869,26.7145,354400.0
2014-02-11 10:40:00,29.1,29.42,29.1,29.27,636600.0,26.7236,27.0175,26.7236,26.8798,636600.0
2014-02-11 10:50:00,29.27,29.27,29.06,29.07,492200.0,26.8798,26.8798,26.6869,26.6961,492200.0
2014-02-11 11:00:00,29.07,29.32,29.04,29.16,586000.0,26.6961,26.9257,26.6685,26.7787,586000.0
2014-02-11 11:10:00,29.17,29.41,29.15,29.4,577100.0,26.7879,27.0083,26.7696,26.9991,577100.0
2014-02-11 11:20:00,29.38,29.51,29.38,29.43,1232100.0,26.9808,27.1002,26.9808,27.0267,1232100.0
2014-02-11 11:30:00,29.42,29.63,29.38,29.49,1093300.0,27.0175,27.2104,26.9808,27.0818,1093300.0
2014-02-11 11:40:00,29.5,29.5,29.26,29.3,528700.0,27.091,27.091,26.8706,26.9073,528700.0
2014-02-11 11:50:00,29.3,29.38,29.23,29.35,202200.0,26.9073,26.9808,26.843,26.9532,202200.0
2014-02-11 12:00:00,29.35,29.46,29.35,29.45,184800.0,26.9532,27.0542,26.9532,27.0451,184800.0
2014-02-11 12:10:00,29.45,29.45,29.32,29.33,93200.0,27.0451,27.0451,26.9257,26.9349,93200.0
2014-02-11 12:20:00,29.32,29.33,29.2,29.25,160000.0,26.9257,26.9349,26.8155,26.8614,160000.0
2014-02-11 12:30:00,29.25,29.32,29.25,29.28,118300.0,26.8614,26.9257,26.8614,26.8889,118300.0
2014-02-11 12:40:00,29.28,29.39,29.26,29.36,172200.0,26.8889,26.99,26.8706,26.9624,172200.0
2014-02-11 12:50:00,29.35,29.39,29.34,29.38,181200.0,26.9532,26.99,26.944,26.9808,181200.0
2014-02-11 13:00:00,29.39,29.46,29.37,29.45,416200.0,26.99,27.0542,26.9716,27.0451,416200.0
2014-02-11 13:10:00,29.46,29.59,29.43,29.59,467600.0,27.0542,27.1736,27.0267,27.1736,467600.0
2014-02-11 13:20:00,29.59,29.66,29.47,29.51,427400.0,27.1736,27.2379,27.0634,27.1002,427400.0
2014-02-11 13:30:00,29.51,29.53,29.43,29.49,246800.0,27.1002,27.1185,27.0267,27.0818,246800.0
2014-02-11 13:40:00,29.5,29.52,29.44,29.52,143600.0,27.091,27.1093,27.0359,27.1093,143600.0
2014-02-11 13:50:00,29.52,29.55,29.47,29.5,433400.0,27.1093,27.1369,27.0634,27.091,433400.0
2014-02-11 14:00:00,29.5,29.54,29.49,29.49,288500.0,27.091,27.1277,27.0818,27.0818,288500.0
2014-02-11 14:10:00,29.49,29.5,29.38,29.4,333300.0,27.0818,27.091,26.9808,26.9991,333300.0
2014-02-11 14:20:00,29.4,29.46,29.3,29.36,690300.0,26.9991,27.0542,26.9073,26.9624,690300.0
2014-02-11 14:30:00,29.36,29.36,29.25,29.3,443900.0,26.9624,26.9624,26.8614,26.9073,443900.0
2014-02-11 14:40:00,29.29,29.37,29.21,29.26,368700.0,26.8981,26.9716,26.8247,26.8706,368700.0
2014-02-11 14:50:00,29.26,29.28,29.12,29.18,353400.0,26.8706,26.8889,26.742,26.7971,353400.0
2014-02-11 15:00:00,29.18,29.21,29.0,29.0,632000.0,26.7971,26.8247,26.6318,26.6318,632000.0
2014-02-11 15:10:00,29.01,29.16,29.0,29.05,847200.0,26.641,26.7787,26.6318,26.6777,847200.0
2014-02-11 15:20:00,29.05,29.21,29.05,29.15,340100.0,26.6777,26.8247,26.6777,26.7696,340100.0
2014-02-11 15:30:00,29.15,29.19,29.03,29.12,658200.0,26.7696,26.8063,26.6593,26.742,658200.0
2014-02-11 15:40:00,29.11,29.12,29.0,29.01,1104300.0,26.7328,26.742,26.6318,26.641,1104300.0
2014-02-11 15:50:00,29.02,29.2,28.95,29.13,1923700.0,26.6502,26.8155,26.5859,26.7512,1923700.0
2014-02-12 09:30:00,29.2,30.05,29.13,29.93,1209600.0,26.8155,27.5961,26.7512,27.4859,1209600.0
2014-02-12 09:40:00,29.93,29.97,29.58,29.82,1057500.0,27.4859,27.5226,27.1644,27.3848,1057500.0
2014-02-12 09:50:00,29.82,29.82,29.59,29.66,541400.0,27.3848,27.3848,27.1736,27.2379,541400.0
2014-02-12 10:00:00,29.65,29.72,29.5,29.61,875500.0,27.2287,27.293,27.091,27.192,875500.0
2014-02-12 10:10:00,29.61,29.63,29.5,29.51,461700.0,27.192,27.2104,27.091,27.1002,461700.0
2014-02-12 10:20:00,29.51,29.55,29.46,29.55,691600.0,27.1002,27.1369,27.0542,27.1369,691600.0
2014-02-12 10:30:00,29.56,29.61,29.49,29.51,513800.0,27.1461,27.192,27.0818,27.1002,513800.0
2014-02-12 10:40:00,29.5,29.65,29.46,29.61,532500.0,27.091,27.2287,27.0542,27.192,532500.0
2014-02-12 10:50:00,29.6,29.6,29.42,29.48,322800.0,27.1828,27.1828,27.0175,27.0726,322800.0
2014-02-12 11:00:00,29.48,29.61,29.48,29.57,282000.0,27.0726,27.192,27.0726,27.1553,282000.0
2014-02-12 11:10:00,29.57,29.68,29.54,29.65,296400.0,27.1553,27.2563,27.1277,27.2287,296400.0
2014-02-12 11:20:00,29.65,29.68,29.62,29.67,151300.0,27.2287,27.2563,27.2012,27.2471,151300.0
2014-02-12 11:30:00,29.67,29.83,29.66,29.83,179500.0,27.2471,27.394,27.2379,27.394,179500.0
2014-02-12 11:40:00,29.83,29.84,29.78,29.81,164800.0,27.394,27.4032,27.3481,27.3757,164800.0
2014-02-12 11:50:00,29.8,29.82,29.73,29.74,164700.0,27.3665,27.3848,27.3022,27.3114,164700.0
2014-02-12 12:00:00,29.74,29.85,29.73,29.84,139100.0,27.3114,27.4124,27.3022,27.4032,139100.0
2014-02-12 12:10:00,29.84,29.91,29.82,29.9,121700.0,27.4032,27.4675,27.3848,27.4583,121700.0
2014-02-12 12:20:00,29.9,29.97,29.83,29.95,167900.0,27.4583,27.5226,27.394,27.5042,167900.0
2014-02-12 12:30:00,29.94,29.96,29.85,29.93,155900.0,27.495,27.5134,27.4124,27.4859,155900.0
2014-02-12 12:40:00,29.93,30.1,29.93,30.1,172300.0,27.4859,27.642,27.4859,27.642,172300.0
2014-02-12 12:50:00,30.09,30.13,29.9,29.94,319800.0,27.6328,27.6695,27.4583,27.495,319800.0
2014-02-12 13:00:00,29.94,30.01,29.91,29.99,222500.0,27.495,27.5593,27.4675,27.541,222500.0
2014-02-12 13:10:00,29.99,30.02,29.84,29.86,183500.0,27.541,27.5685,27.4032,27.4216,183500.0
2014-02-12 13:20:00,29.85,29.92,29.83,29.87,196800.0,27.4124,27.4767,27.394,27.4308,196800.0
2014-02-12 13:30:00,29.86,30.0,29.86,29.98,332900.0,27.4216,27.5501,27.4216,27.5318,332900.0
2014-02-12 13:40:00,29.98,29.98,29.87,29.95,182100.0,27.5318,27.5318,27.4308,27.5042,182100.0
2014-02-12 13:50:00,29.94,29.96,29.89,29.95,200900.0,27.495,27.5134,27.4491,27.5042,200900.0
2014-02-12 14:00:00,29.95,29.96,29.91,29.93,176800.0,27.5042,27.5134,27.4675,27.4859,176800.0
2014-02-12 14:10:00,29.93,29.96,29.92,29.95,134400.0,27.4859,27.5134,27.4767,27.5042,134400.0
2014-02-12 14:20:00,29.95,29.97,29.92,29.95,274400.0,27.5042,27.5226,27.4767,27.5042,274400.0
2014-02-12 14:30:00,29.96,29.96,29.89,29.91,211000.0,27.5134,27.5134,27.4491,27.4675,211000.0
2014-02-12 14:40:00,29.91,29.92,29.86,29.89,155300.0,27.4675,27.4767,27.4216,27.4491,155300.0
2014-02-12 14:50:00,29.9,29.95,29.87,29.92,315000.0,27.4583,27.5042,27.4308,27.4767,315000.0
2014-02-12 15:00:00,29.91,29.97,29.89,29.95,387300.0,27.4675,27.5226,27.4491,27.5042,387300.0
2014-02-12 15:10:00,29.95,30.02,29.95,29.99,384900.0,27.5042,27.5685,27.5042,27.541,384900.0
2014-02-12 15:20:00,29.99,30.0,29.96,29.96,190000.0,27.541,27.5501,27.5134,27.5134,190000.0
2014-02-12 15:30:00,29.96,29.97,29.88,29.94,422200.0,27.5134,27.5226,27.4399,27.495,422200.0
2014-02-12 15:40:00,29.94,29.97,29.89,29.95,374400.0,27.495,27.5226,27.4491,27.5042,374400.0
2014-02-12 15:50:00,29.95,30.0,29.92,30.0,561600.0,27.5042,27.5501,27.4767,27.5501,561600.0
2014-02-13 09:30:00,29.82,29.95,29.82,29.86,351500.0,27.3848,27.5042,27.3848,27.4216,351500.0
2014-02-13 09:40:00,29.86,29.92,29.71,29.84,190000.0,27.4216,27.4767,27.2838,27.4032,190000.0
2014-02-13 09:50:00,29.84,29.92,29.79,29.9,388600.0,27.4032,27.4767,27.3573,27.4583,388600.0
2014-02-13 10:00:00,29.91,29.96,29.85,29.96,322600.0,27.4675,27.5134,27.4124,27.5134,322600.0
2014-02-13 10:10:00,29.95,30.0,29.88,29.89,222400.0,27.5042,27.5501,27.4399,27.4491,222400.0
2014-02-13 10:20:00,29.89,29.98,29.82,29.96,234600.0,27.4491,27.5318,27.3848,27.5134,234600.0
2014-02-13 10:30:00,29.97,30.07,29.95,30.07,314700.0,27.5226,27.6144,27.5042,27.6144,314700.0
2014-02-13 10:40:00,30.06,30.12,30.0,30.02,82600.0,27.6052,27.6603,27.5501,27.5685,82600.0
2014-02-13 10:50:00,30.02,30.11,30.0,30.02,120400.0,27.5685,27.6512,27.5501,27.5685,120400.0
2014-02-13 11:00:00,30.02,30.02,29.99,30.0,115600.0,27.5685,27.5685,27.541,27.5501,115600.0
2014-02-13 11:10:00,30.0,30.07,29.99,30.05,181600.0,27.5501,27.6144,27.541,27.5961,181600.0
2014-02-13 11:20:00,30.05,30.06,29.95,30.0,179500.0,27.5961,27.6052,27.5042,27.5501,179500.0
2014-02-13 11:30:00,30.0,30.02,29.9,29.98,146200.0,27.5501,27.5685,27.4583,27.5318,146200.0
2014-02-13 11:40:00,29.98,29.99,29.93,29.98,92800.0,27.5318,27.541,27.4859,27.5318,92800.0
2014-02-13 11:50:00,29.98,29.99,29.91,29.96,95100.0,27.5318,27.541,27.4675,27.5134,95100.0
2014-02-13 12:00:00,29.96,30.0,29.92,29.92,129700.0,27.5134,27.5501,27.4767,27.4767,129700.0
2014-02-13 12:10:00,29.93,29.96,29.92,29.95,94400.0,27.4859,27.5134,27.4767,27.5042,94400.0
2014-02-13 12:20:00,29.95,29.96,29.92,29.94,101500.0,27.5042,27.5134,27.4767,27.495,101500.0
2014-02-13 12:30:00,29.93,29.94,29.89,29.9,148900.0,27.4859,27.495,27.4491,27.4583,148900.0
2014-02-13 12:40:00,29.91,29.93,29.89,29.9,99800.0,27.4675,27.4859,27.4491,27.4583,99800.0
2014-02-13 12:50:00,29.91,29.95,29.89,29.93,45800.0,27.4675,27.5042,27.4491,27.4859,45800.0
2014-02-13 13:00:00,29.93,30.03,29.93,30.01,97400.0,27.4859,27.5777,27.4859,27.5593,97400.0
2014-02-13 13:10:00,30.01,30.05,30.0,30.05,27800.0,27.5593,27.5961,27.5501,27.5961,27800.0
2014-02-13 13:20:00,30.05,30.06,30.04,30.05,52300.0,27.5961,27.6052,27.5869,27.5961,52300.0
2014-02-13 13:30:00,30.04,30.1,30.04,30.09,58900.0,27.5869,27.642,27.5869,27.6328,58900.0
2014-02-13 13:40:00,30.09,30.1,30.0,30.0,165600.0,27.6328,27.642,27.5501,27.5501,165600.0
2014-02-13 13:50:00,30.0,30.11,30.0,30.03,73700.0,27.5501,27.6512,27.5501,27.5777,73700.0
2014-02-13 14:00:00,30.03,30.08,30.02,30.07,46700.0,27.5777,27.6236,27.5685,27.6144,46700.0
2014-02-13 14:10:00,30.07,30.15,30.06,30.13,79400.0,27.6144,27.6879,27.6052,27.6695,79400.0
2014-02-13 14:20:00,30.12,30.17,30.06,30.09,145500.0,27.6603,27.7063,27.6052,27.6328,145500.0
2014-02-13 14:30:00,30.09,30.14,30.05,30.05,162900.0,27.6328,27.6787,27.5961,27.5961,162900.0
2014-02-13 14:40:00,30.05,30.06,29.99,30.0,239900.0,27.5961,27.6052,27.541,27.5501,239900.0
2014-02-13 14:50:00,30.0,30.02,29.94,29.96,250400.0,27.5501,27.5685,27.495,27.5134,250400.0
2014-02-13 15:00:00,29.95,29.96,29.89,29.9,359700.0,27.5042,27.5134,27.4491,27.4583,359700.0
2014-02-13 15:10:00,29.9,29.92,29.88,29.9,200300.0,27.4583,27.4767,27.4399,27.4583,200300.0
2014-02-13 15:20:00,29.89,29.94,29.87,29.93,226800.0,27.4491,27.495,27.4308,27.4859,226800.0
2014-02-13 15:30:00,29.93,29.93,29.89,29.9,209300.0,27.4859,27.4859,27.4491,27.4583,209300.0
2014-02-13 15:40:00,29.91,29.91,29.81,29.87,285400.0,27.4675,27.4675,27.3757,27.4308,285400.0
2014-02-13 15:50:00,29.87,29.91,29.56,29.67,1106200.0,27.4308,27.4675,27.1461,27.2471,1106200.0
2014-02-14 09:30:00,29.62,29.78,29.62,29.69,139900.0,27.2012,27.3481,27.2012,27.2655,139900.0
2014-02-14 09:40:00,29.66,29.66,29.55,29.58,89900.0,27.2379,27.2379,27.1369,27.1644,89900.0
2014-02-14 09:50:00,29.57,29.76,29.55,29.74,307000.0,27.1553,27.3297,27.1369,27.3114,307000.0
2014-02-14 10:00:00,29.74,29.8,29.72,29.79,152600.0,27.3114,27.3665,27.293,27.3573,152600.0
2014-02-14 10:10:00,29.79,29.87,29.79,29.84,122500.0,27.3573,27.4308,27.3573,27.4032,122500.0
2014-02-14 10:20:00,29.84,29.84,29.77,29.8,203700.0,27.4032,27.4032,27.3389,27.3665,203700.0
2014-02-14 10:30:00,29.79,29.81,29.74,29.74,138800.0,27.3573,27.3757,27.3114,27.3114,138800.0
2014-02-14 10:40:00,29.73,29.77,29.71,29.74,134700.0,27.3022,27.3389,27.2838,27.3114,134700.0
2014-02-14 10:50:00,29.75,29.79,29.7,29.71,89500.0,27.3206,27.3573,27.2746,27.2838,89500.0
2014-02-14 11:00:00,29.71,29.72,29.66,29.72,115800.0,27.2838,27.293,27.2379,27.293,115800.0
2014-02-14 11:10:00,29.71,29.75,29.7,29.75,61700.0,27.2838,27.3206,27.2746,27.3206,61700.0
2014-02-14 11:20:00,29.75,29.81,29.74,29.75,102300.0,27.3206,27.3757,27.3114,27.3206,102300.0
2014-02-14 11:30:00,29.75,29.76,29.71,29.75,91700.0,27.3206,27.3297,27.2838,27.3206,91700.0
2014-02-14 11:40:00,29.75,29.8,29.73,29.8,47900.0,27.3206,27.3665,27.3022,27.3665,47900.0
2014-02-14 11:50:00,29.8,29.83,29.77,29.79,88700.0,27.3665,27.394,27.3389,27.3573,88700.0
2014-02-14 12:00:00,29.8,29.82,29.71,29.73,121100.0,27.3665,27.3848,27.2838,27.3022,121100.0
2014-02-14 12:10:00,29.74,29.8,29.7,29.77,70600.0,27.3114,27.3665,27.2746,27.3389,70600.0
2014-02-14 12:20:00,29.77,29.8,29.72,29.76,409500.0,27.3389,27.3665,27.293,27.3297,409500.0
2014-02-14 12:30:00,29.77,29.8,29.76,29.79,84800.0,27.3389,27.3665,27.3297,27.3573,84800.0
2014-02-14 12:40:00,29.78,29.8,29.78,29.79,97400.0,27.3481,27.3665,27.3481,27.3573,97400.0
2014-02-14 12:50:00,29.79,29.83,29.78,29.83,61700.0,27.3573,27.394,27.3481,27.394,61700.0
2014-02-14 13:00:00,29.84,29.88,29.82,29.85,78100.0,27.4032,27.4399,27.3848,27.4124,78100.0
2014-02-14 13:10:00,29.85,29.88,29.84,29.88,67500.0,27.4124,27.4399,27.4032,27.4399,67500.0
2014-02-14 13:20:00,29.87,29.9,29.84,29.89,64800.0,27.4308,27.4583,27.4032,27.4491,64800.0
2014-02-14 13:30:00,29.9,29.92,29.88,29.91,67600.0,27.4583,27.4767,27.4399,27.4675,67600.0
2014-02-14 13:40:00,29.91,29.93,29.88,29.91,110200.0,27.4675,27.4859,27.4399,27.4675,110200.0
2014-02-14 13:50:00,29.92,29.99,29.91,29.96,85300.0,27.4767,27.541,27.4675,27.5134,85300.0
2014-02-14 14:00:00,29.97,30.0,29.95,29.97,60100.0,27.5226,27.5501,27.5042,27.5226,60100.0
2014-02-14 14:10:00,29.97,30.0,29.96,29.98,87700.0,27.5226,27.5501,27.5134,27.5318,87700.0
2014-02-14 14:20:00,29.98,30.0,29.94,29.96,123700.0,27.5318,27.5501,27.495,27.5134,123700.0
2014-02-14 14:30:00,29.96,29.96,29.93,29.96,68300.0,27.5134,27.5134,27.4859,27.5134,68300.0
2014-02-14 14:40:00,29.95,29.96,29.94,29.95,66700.0,27.5042,27.5134,27.495,27.5042,66700.0
2014-02-14 14:50:00,29.95,29.96,29.91,29.95,148200.0,27.5042,27.5134,27.4675,27.5042,148200.0
2014-02-14 15:00:00,29.95,29.95,29.94,29.94,41200.0,27.5042,27.5042,27.495,27.495,41200.0
2014-02-14 15:10:00,29.95,29.95,29.93,29.95,67800.0,27.5042,27.5042,27.4859,27.5042,67800.0
2014-02-14 15:20:00,29.95,29.96,29.93,29.93,88400.0,27.5042,27.5134,27.4859,27.4859,88400.0
2014-02-14 15:30:00,29.94,29.95,29.86,29.86,209100.0,27.495,27.5042,27.4216,27.4216,209100.0
2014-02-14 15:40:00,29.87,29.88,29.81,29.82,303800.0,27.4308,27.4399,27.3757,27.3848,303800.0
2014-02-14 15:50:00,29.82,29.87,29.79,29.87,480400.0,27.3848,27.4308,27.3573,27.4308,480400.0
2014-02-18 09:30:00,29.91,30.25,29.88,30.08,271000.0,27.4675,27.7797,27.4399,27.6236,271000.0
2014-02-18 09:40:00,30.08,30.2,30.02,30.14,76900.0,27.6236,27.7338,27.5685,27.6787,76900.0
2014-02-18 09:50:00,30.15,30.3,30.14,30.27,90900.0,27.6879,27.8256,27.6787,27.7981,90900.0
2014-02-18 10:00:00,30.27,30.33,30.17,30.29,108500.0,27.7981,27.8532,27.7063,27.8165,108500.0
2014-02-18 10:10:00,30.29,30.42,30.24,30.4,114600.0,27.8165,27.9358,27.7705,27.9175,114600.0
2014-02-18 10:20:00,30.4,30.47,30.36,30.45,115900.0,27.9175,27.9818,27.8807,27.9634,115900.0
2014-02-18 10:30:00,30.46,30.46,30.38,30.41,79700.0,27.9726,27.9726,27.8991,27.9267,79700.0
2014-02-18 10:40:00,30.42,30.45,30.32,30.34,87900.0,27.9358,27.9634,27.844,27.8624,87900.0
2014-02-18 10:50:00,30.34,30.4,30.3,30.35,88400.0,27.8624,27.9175,27.8256,27.8716,88400.0
2014-02-18 11:00:00,30.35,30.44,30.34,30.44,60300.0,27.8716,27.9542,27.8624,27.9542,60300.0
2014-02-18 11:10:00,30.44,30.5,30.43,30.5,74000.0,27.9542,28.0093,27.945,28.0093,74000.0
2014-02-18 11:20:00,30.5,30.51,30.4,30.41,84000.0,28.0093,28.0185,27.9175,27.9267,84000.0
2014-02-18 11:30:00,30.41,30.45,30.33,30.39,42800.0,27.9267,27.9634,27.8532,27.9083,42800.0
2014-02-18 11:40:00,30.39,30.39,30.35,30.38,78700.0,27.9083,27.9083,27.8716,27.8991,78700.0
2014-02-18 11:50:00,30.37,30.48,30.37,30.48,101600.0,27.8899,27.9909,27.8899,27.9909,101600.0
2014-02-18 12:00:00,30.47,30.57,30.46,30.55,118500.0,27.9818,28.0736,27.9726,28.0552,118500.0
2014-02-18 12:10:00,30.55,30.59,30.47,30.5,122800.0,28.0552,28.092,27.9818,28.0093,122800.0
2014-02-18 12:20:00,30.5,30.51,30.47,30.48,95600.0,28.0093,28.0185,27.9818,27.9909,95600.0
2014-02-18 12:30:00,30.49,30.5,30.43,30.45,65100.0,28.0001,28.0093,27.945,27.9634,65100.0
2014-02-18 12:40:00,30.45,30.51,30.44,30.47,72200.0,27.9634,28.0185,27.9542,27.9818,72200.0
2014-02-18 12:50:00,30.46,30.51,30.45,30.46,67900.0,27.9726,28.0185,27.9634,27.9726,67900.0
2014-02-18 13:00:00,30.46,30.5,30.45,30.45,41600.0,27.9726,28.0093,27.9634,27.9634,41600.0
2014-02-18 13:10:00,30.46,30.48,30.44,30.45,49300.0,27.9726,27.9909,27.9542,27.9634,49300.0
2014-02-18 13:20:00,30.45,30.5,30.44,30.49,36900.0,27.9634,28.0093,27.9542,28.0001,36900.0
2014-02-18 13:30:00,30.49,30.49,30.35,30.35,61200.0,28.0001,28.0001,27.8716,27.8716,61200.0
2014-02-18 13:40:00,30.35,30.35,30.29,30.32,64000.0,27.8716,27.8716,27.8165,27.844,64000.0
2014-02-18 13:50:00,30.32,30.42,30.31,30.4,51500.0,27.844,27.9358,27.8348,27.9175,51500.0
2014-02-18 14:00:00,30.4,30.43,30.35,30.37,57900.0,27.9175,27.945,27.8716,27.8899,57900.0
2014-02-18 14:10:00,30.38,30.4,30.35,30.39,73800.0,27.8991,27.9175,27.8716,27.9083,73800.0
2014-02-18 14:20:00,30.39,30.4,30.36,30.37,110000.0,27.9083,27.9175,27.8807,27.8899,110000.0
2014-02-18 14:30:00,30.37,30.48,30.36,30.45,93400.0,27.8899,27.9909,27.8807,27.9634,93400.0
2014-02-18 14:40:00,30.46,30.52,30.44,30.52,120100.0,27.9726,28.0277,27.9542,28.0277,120100.0
2014-02-18 14:50:00,30.51,30.58,30.47,30.57,209700.0,28.0185,28.0828,27.9818,28.0736,209700.0
2014-02-18 15:00:00,30.57,30.59,30.46,30.49,86700.0,28.0736,28.092,27.9726,28.0001,86700.0
2014-02-18 15:10:00,30.49,30.51,30.46,30.49,76100.0,28.0001,28.0185,27.9726,28.0001,76100.0
2014-02-18 15:20:00,30.5,30.57,30.45,30.49,136900.0,28.0093,28.0736,27.9634,28.0001,136900.0
2014-02-18 15:30:00,30.49,30.5,30.36,30.38,191700.0,28.0001,28.0093,27.8807,27.8991,191700.0
2014-02-18 15:40:00,30.39,30.4,30.26,30.34,337200.0,27.9083,27.9175,27.7889,27.8624,337200.0
2014-02-18 15:50:00,30.34,30.35,30.24,30.27,607300.0,27.8624,27.8716,27.7705,27.7981,607300.0
2014-02-19 09:30:00,30.04,30.16,29.98,30.07,378100.0,27.5869,27.6971,27.5318,27.6144,378100.0
2014-02-19 09:40:00,30.07,30.11,29.98,29.99,327100.0,27.6144,27.6512,27.5318,27.541,327100.0
2014-02-19 09:50:00,29.99,30.01,29.89,30.01,144700.0,27.541,27.5593,27.4491,27.5593,144700.0
2014-02-19 10:00:00,30.03,30.04,29.85,29.9,149000.0,27.5777,27.5869,27.4124,27.4583,149000.0
2014-02-19 10:10:00,29.9,30.01,29.89,29.96,219300.0,27.4583,27.5593,27.4491,27.5134,219300.0
2014-02-19 10:20:00,29.96,29.96,29.86,29.86,345100.0,27.5134,27.5134,27.4216,27.4216,345100.0
2014-02-19 10:30:00,29.86,29.91,29.82,29.85,117300.0,27.4216,27.4675,27.3848,27.4124,117300.0
2014-02-19 10:40:00,29.86,29.95,29.85,29.91,160500.0,27.4216,27.5042,27.4124,27.4675,160500.0
2014-02-19 10:50:00,29.91,30.0,29.89,30.0,89600.0,27.4675,27.5501,27.4491,27.5501,89600.0
2014-02-19 11:00:00,29.99,30.04,29.98,29.99,108000.0,27.541,27.5869,27.5318,27.541,108000.0
2014-02-19 11:10:00,29.98,30.02,29.97,30.01,302400.0,27.5318,27.5685,27.5226,27.5593,302400.0
2014-02-19 11:20:00,30.0,30.02,29.91,29.91,135900.0,27.5501,27.5685,27.4675,27.4675,135900.0
2014-02-19 11:30:00,29.91,29.91,29.86,29.86,76500.0,27.4675,27.4675,27.4216,27.4216,76500.0
2014-02-19 11:40:00,29.86,29.86,29.79,29.8,105300.0,27.4216,27.4216,27.3573,27.3665,105300.0
2014-02-19 11:50:00,29.8,29.82,29.78,29.81,194600.0,27.3665,27.3848,27.3481,27.3757,194600.0
2014-02-19 12:00:00,29.81,29.89,29.8,29.88,127300.0,27.3757,27.4491,27.3665,27.4399,127300.0
2014-02-19 12:10:00,29.88,29.88,29.84,29.85,102000.0,27.4399,27.4399,27.4032,27.4124,102000.0
2014-02-19 12:20:00,29.85,29.86,29.79,29.81,130900.0,27.4124,27.4216,27.3573,27.3757,130900.0
2014-02-19 12:30:00,29.82,29.83,29.8,29.82,48400.0,27.3848,27.394,27.3665,27.3848,48400.0
2014-02-19 12:40:00,29.81,29.82,29.77,29.8,77900.0,27.3757,27.3848,27.3389,27.3665,77900.0
2014-02-19 12:50:00,29.8,29.81,29.78,29.79,44400.0,27.3665,27.3757,27.3481,27.3573,44400.0
2014-02-19 13:00:00,29.8,29.8,29.77,29.79,58300.0,27.3665,27.3665,27.3389,27.3573,58300.0
2014-02-19 13:10:00,29.79,29.79,29.76,29.76,59700.0,27.3573,27.3573,27.3297,27.3297,59700.0
2014-02-19 13:20:00,29.76,29.82,29.75,29.8,97000.0,27.3297,27.3848,27.3206,27.3665,97000.0
2014-02-19 13:30:00,29.8,29.81,29.77,29.79,66400.0,27.3665,27.3757,27.3389,27.3573,66400.0
2014-02-19 13:40:00,29.78,29.79,29.75,29.76,60300.0,27.3481,27.3573,27.3206,27.3297,60300.0
2014-02-19 13:50:00,29.76,29.79,29.75,29.75,125300.0,27.3297,27.3573,27.3206,27.3206,125300.0
2014-02-19 14:00:00,29.75,29.83,29.75,29.82,122100.0,27.3206,27.394,27.3206,27.3848,122100.0
2014-02-19 14:10:00,29.81,29.82,29.74,29.74,67300.0,27.3757,27.3848,27.3114,27.3114,67300.0
2014-02-19 14:20:00,29.74,29.82,29.71,29.82,127800.0,27.3114,27.3848,27.2838,27.3848,127800.0
2014-02-19 14:30:00,29.82,29.87,29.8,29.87,108900.0,27.3848,27.4308,27.3665,27.4308,108900.0
2014-02-19 14:40:00,29.86,29.88,29.74,29.75,146200.0,27.4216,27.4399,27.3114,27.3206,146200.0
2014-02-19 14:50:00,29.75,29.75,29.71,29.75,91400.0,27.3206,27.3206,27.2838,27.3206,91400.0
2014-02-19 15:00:00,29.74,29.75,29.71,29.73,88100.0,27.3114,27.3206,27.2838,27.3022,88100.0
2014-02-19 15:10:00,29.73,29.74,29.71,29.73,118600.0,27.3022,27.3114,27.2838,27.3022,118600.0
2014-02-19 15:20:00,29.73,29.73,29.68,29.68,129200.0,27.3022,27.3022,27.2563,27.2563,129200.0
2014-02-19 15:30:00,29.68,29.73,29.63,29.72,222700.0,27.2563,27.3022,27.2104,27.293,222700.0
2014-02-19 15:40:00,29.72,29.77,29.71,29.71,298800.0,27.293,27.3389,27.2838,27.2838,298800.0
2014-02-19 15:50:00,29.71,29.78,29.7,29.75,450200.0,27.2838,27.3481,27.2746,27.3206,450200.0
2014-02-20 09:30:00,29.74,29.94,29.64,29.75,82700.0,27.3114,27.495,27.2195,27.3206,82700.0
2014-02-20 09:40:00,29.74,29.79,29.67,29.76,330400.0,27.3114,27.3573,27.2471,27.3297,330400.0
2014-02-20 09:50:00,29.77,29.9,29.77,29.88,363300.0,27.3389,27.4583,27.3389,27.4399,363300.0
2014-02-20 10:00:00,29.87,29.89,29.79,29.84,65300.0,27.4308,27.4491,27.3573,27.4032,65300.0
2014-02-20 10:10:00,29.84,29.89,29.8,29.85,78300.0,27.4032,27.4491,27.3665,27.4124,78300.0
2014-02-20 10:20:00,29.85,29.88,29.8,29.8,95000.0,27.4124,27.4399,27.3665,27.3665,95000.0
2014-02-20 10:30:00,29.81,29.82,29.76,29.81,72900.0,27.3757,27.3848,27.3297,27.3757,72900.0
2014-02-20 10:40:00,29.81,29.82,29.75,29.79,87800.0,27.3757,27.3848,27.3206,27.3573,87800.0
2014-02-20 10:50:00,29.79,29.86,29.75,29.8,79800.0,27.3573,27.4216,27.3206,27.3665,79800.0
2014-02-20 11:00:00,29.81,29.86,29.8,29.82,88800.0,27.3757,27.4216,27.3665,27.3848,88800.0
2014-02-20 11:10:00,29.82,29.9,29.81,29.85,108700.0,27.3848,27.4583,27.3757,27.4124,108700.0
2014-02-20 11:20:00,29.85,29.88,29.82,29.84,92300.0,27.4124,27.4399,27.3848,27.4032,92300.0
2014-02-20 11:30:00,29.83,29.91,29.82,29.85,83400.0,27.394,27.4675,27.3848,27.4124,83400.0
2014-02-20 11:40:00,29.84,29.87,29.8,29.85,59100.0,27.4032,27.4308,27.3665,27.4124,59100.0
2014-02-20 11:50:00,29.86,29.87,29.83,29.86,250700.0,27.4216,27.4308,27.394,27.4216,250700.0
2014-02-20 12:00:00,29.86,29.9,29.84,29.88,163700.0,27.4216,27.4583,27.4032,27.4399,163700.0
2014-02-20 12:10:00,29.88,29.97,29.87,29.96,46900.0,27.4399,27.5226,27.4308,27.5134,46900.0
2014-02-20 12:20:00,29.96,30.01,29.96,30.0,70100.0,27.5134,27.5593,27.5134,27.5501,70100.0
2014-02-20 12:30:00,30.0,30.01,29.95,29.95,31500.0,27.5501,27.5593,27.5042,27.5042,31500.0
2014-02-20 12:40:00,29.95,29.98,29.89,29.92,30600.0,27.5042,27.5318,27.4491,27.4767,30600.0
2014-02-20 12:50:00,29.92,29.96,29.9,29.94,835200.0,27.4767,27.5134,27.4583,27.495,835200.0
2014-02-20 13:00:00,29.95,30.0,29.95,30.0,25800.0,27.5042,27.5501,27.5042,27.5501,25800.0
2014-02-20 13:10:00,29.99,30.01,29.96,29.99,48800.0,27.541,27.5593,27.5134,27.541,48800.0
2014-02-20 13:20:00,30.0,30.04,29.99,30.02,50900.0,27.5501,27.5869,27.541,27.5685,50900.0
2014-02-20 13:30:00,30.03,30.06,30.02,30.05,51400.0,27.5777,27.6052,27.5685,27.5961,51400.0
2014-02-20 13:40:00,30.05,30.07,30.03,30.06,47500.0,27.5961,27.6144,27.5777,27.6052,47500.0
2014-02-20 13:50:00,30.06,30.12,30.05,30.1,131700.0,27.6052,27.6603,27.5961,27.642,131700.0
2014-02-20 14:00:00,30.1,30.12,30.08,30.12,62300.0,27.642,27.6603,27.6236,27.6603,62300.0
2014-02-20 14:10:00,30.13,30.16,30.11,30.14,63200.0,27.6695,27.6971,27.6512,27.6787,63200.0
2014-02-20 14:20:00,30.15,30.17,30.05,30.07,62900.0,27.6879,27.7063,27.5961,27.6144,62900.0
2014-02-20 14:30:00,30.09,30.11,30.06,30.09,31500.0,27.6328,27.6512,27.6052,27.6328,31500.0
2014-02-20 14:40:00,30.1,30.16,30.1,30.15,28200.0,27.642,27.6971,27.642,27.6879,28200.0
2014-02-20 14:50:00,30.15,30.16,30.1,30.1,44400.0,27.6879,27.6971,27.642,27.642,44400.0
2014-02-20 15:00:00,30.1,30.11,30.09,30.1,41900.0,27.642,27.6512,27.6328,27.642,41900.0
2014-02-20 15:10:00,30.09,30.1,30.03,30.03,69500.0,27.6328,27.642,27.5777,27.5777,69500.0
2014-02-20 15:20:00,30.03,30.05,30.02,30.02,83700.0,27.5777,27.5961,27.5685,27.5685,83700.0
2014-02-20 15:30:00,30.03,30.04,29.98,29.99,126700.0,27.5777,27.5869,27.5318,27.541,126700.0
2014-02-20 15:40:00,29.98,30.01,29.97,30.01,88700.0,27.5318,27.5593,27.5226,27.5593,88700.0
2014-02-20 15:50:00,30.0,30.01,29.96,29.97,238400.0,27.5501,27.5593,27.5134,27.5226,238400.0
2014-02-21 09:30:00,29.99,30.03,29.86,29.86,209700.0,27.541,27.5777,27.4216,27.4216,209700.0
2014-02-21 09:40:00,29.86,29.95,29.82,29.91,151400.0,27.4216,27.5042,27.3848,27.4675,151400.0
2014-02-21 09:50:00,29.92,29.96,29.87,29.87,50400.0,27.4767,27.5134,27.4308,27.4308,50400.0
2014-02-21 10:00:00,29.89,29.92,29.78,29.79,50600.0,27.4491,27.4767,27.3481,27.3573,50600.0
2014-02-21 10:10:00,29.81,29.82,29.77,29.82,43900.0,27.3757,27.3848,27.3389,27.3848,43900.0
2014-02-21 10:20:00,29.82,29.94,29.78,29.93,63500.0,27.3848,27.495,27.3481,27.4859,63500.0
2014-02-21 10:30:00,29.93,30.02,29.91,29.96,36200.0,27.4859,27.5685,27.4675,27.5134,36200.0
2014-02-21 10:40:00,29.97,29.98,29.92,29.95,19300.0,27.5226,27.5318,27.4767,27.5042,19300.0
2014-02-21 10:50:00,29.94,29.95,29.89,29.89,30900.0,27.495,27.5042,27.4491,27.4491,30900.0
2014-02-21 11:00:00,29.89,29.91,29.86,29.87,67500.0,27.4491,27.4675,27.4216,27.4308,67500.0
2014-02-21 11:10:00,29.87,29.88,29.84,29.86,33000.0,27.4308,27.4399,27.4032,27.4216,33000.0
2014-02-21 11:20:00,29.87,29.91,29.86,29.9,55200.0,27.4308,27.4675,27.4216,27.4583,55200.0
2014-02-21 11:30:00,29.9,29.94,29.88,29.89,41500.0,27.4583,27.495,27.4399,27.4491,41500.0
2014-02-21 11:40:00,29.89,29.91,29.85,29.85,40200.0,27.4491,27.4675,27.4124,27.4124,40200.0
2014-02-21 11:50:00,29.86,29.89,29.83,29.84,61000.0,27.4216,27.4491,27.394,27.4032,61000.0
2014-02-21 12:00:00,29.84,29.87,29.84,29.85,38100.0,27.4032,27.4308,27.4032,27.4124,38100.0
2014-02-21 12:10:00,29.86,29.87,29.83,29.85,25500.0,27.4216,27.4308,27.394,27.4124,25500.0
2014-02-21 12:20:00,29.86,29.87,29.82,29.82,40600.0,27.4216,27.4308,27.3848,27.3848,40600.0
2014-02-21 12:30:00,29.82,29.85,29.8,29.8,83700.0,27.3848,27.4124,27.3665,27.3665,83700.0
2014-02-21 12:40:00,29.8,29.8,29.75,29.77,56500.0,27.3665,27.3665,27.3206,27.3389,56500.0
2014-02-21 12:50:00,29.77,29.78,29.75,29.77,20500.0,27.3389,27.3481,27.3206,27.3389,20500.0
2014-02-21 13:00:00,29.78,29.84,29.77,29.77,44400.0,27.3481,27.4032,27.3389,27.3389,44400.0
2014-02-21 13:10:00,29.77,29.79,29.75,29.77,23300.0,27.3389,27.3573,27.3206,27.3389,23300.0
2014-02-21 13:20:00,29.78,29.8,29.75,29.77,20900.0,27.3481,27.3665,27.3206,27.3389,20900.0
2014-02-21 13:30:00,29.77,29.79,29.74,29.77,31500.0,27.3389,27.3573,27.3114,27.3389,31500.0
2014-02-21 13:40:00,29.77,29.78,29.7,29.7,32700.0,27.3389,27.3481,27.2746,27.2746,32700.0
2014-02-21 13:50:00,29.71,29.71,29.68,29.69,57300.0,27.2838,27.2838,27.2563,27.2655,57300.0
2014-02-21 14:00:00,29.69,29.71,29.62,29.62,77100.0,27.2655,27.2838,27.2012,27.2012,77100.0
2014-02-21 14:10:00,29.63,29.63,29.58,29.61,56700.0,27.2104,27.2104,27.1644,27.192,56700.0
2014-02-21 14:20:00,29.62,29.65,29.59,29.61,50800.0,27.2012,27.2287,27.1736,27.192,50800.0
2014-02-21 14:30:00,29.6,29.61,29.55,29.57,81200.0,27.1828,27.192,27.1369,27.1553,81200.0
2014-02-21 14:40:00,29.57,29.62,29.57,29.62,44400.0,27.1553,27.2012,27.1553,27.2012,44400.0
2014-02-21 14:50:00,29.61,29.62,29.57,29.58,50900.0,27.192,27.2012,27.1553,27.1644,50900.0
2014-02-21 15:00:00,29.58,29.58,29.55,29.58,69700.0,27.1644,27.1644,27.1369,27.1644,69700.0
2014-02-21 15:10:00,29.58,29.6,29.57,29.58,81500.0,27.1644,27.1828,27.1553,27.1644,81500.0
2014-02-21 15:20:00,29.58,29.58,29.54,29.55,122800.0,27.1644,27.1644,27.1277,27.1369,122800.0
2014-02-21 15:30:00,29.55,29.58,29.53,29.55,227100.0,27.1369,27.1644,27.1185,27.1369,227100.0
2014-02-21 15:40:00,29.56,29.62,29.54,29.6,247100.0,27.1461,27.2012,27.1277,27.1828,247100.0
2014-02-21 15:50:00,29.61,29.65,29.6,29.62,444000.0,27.192,27.2287,27.1828,27.2012,444000.0
2014-02-24 09:30:00,29.78,29.92,29.75,29.91,78800.0,27.3481,27.4767,27.3206,27.4675,78800.0
2014-02-24 09:40:00,29.9,30.04,29.87,29.96,159900.0,27.4583,27.5869,27.4308,27.5134,159900.0
2014-02-24 09:50:00,29.97,30.07,29.94,30.02,83000.0,27.5226,27.6144,27.495,27.5685,83000.0
2014-02-24 10:00:00,30.03,30.03,29.96,30.01,35300.0,27.5777,27.5777,27.5134,27.5593,35300.0
2014-02-24 10:10:00,30.0,30.04,29.99,30.01,29700.0,27.5501,27.5869,27.541,27.5593,29700.0
2014-02-24 10:20:00,30.0,30.01,29.98,30.01,28800.0,27.5501,27.5593,27.5318,27.5593,28800.0
2014-02-24 10:30:00,30.0,30.05,29.98,30.02,44300.0,27.5501,27.5961,27.5318,27.5685,44300.0
2014-02-24 10:40:00,30.03,30.03,29.96,30.03,82200.0,27.5777,27.5777,27.5134,27.5777,82200.0
2014-02-24 10:50:00,30.03,30.03,29.91,29.91,72800.0,27.5777,27.5777,27.4675,27.4675,72800.0
2014-02-24 11:00:00,29.92,29.94,29.86,29.86,67300.0,27.4767,27.495,27.4216,27.4216,67300.0
2014-02-24 11:10:00,29.86,29.87,29.8,29.81,44300.0,27.4216,27.4308,27.3665,27.3757,44300.0
2014-02-24 11:20:00,29.81,29.82,29.77,29.78,47200.0,27.3757,27.3848,27.3389,27.3481,47200.0
2014-02-24 11:30:00,29.78,29.83,29.74,29.81,64600.0,27.3481,27.394,27.3114,27.3757,64600.0
2014-02-24 11:40:00,29.82,29.87,29.8,29.84,39400.0,27.3848,27.4308,27.3665,27.4032,39400.0
2014-02-24 11:50:00,29.84,29.88,29.82,29.82,57900.0,27.4032,27.4399,27.3848,27.3848,57900.0
2014-02-24 12:00:00,29.82,29.84,29.8,29.82,36400.0,27.3848,27.4032,27.3665,27.3848,36400.0
2014-02-24 12:10:00,29.82,29.82,29.75,29.76,98600.0,27.3848,27.3848,27.3206,27.3297,98600.0
2014-02-24 12:20:00,29.77,29.79,29.75,29.76,35900.0,27.3389,27.3573,27.3206,27.3297,35900.0
2014-02-24 12:30:00,29.77,29.79,29.75,29.77,34100.0,27.3389,27.3573,27.3206,27.3389,34100.0
2014-02-24 12:40:00,29.77,29.78,29.72,29.74,47500.0,27.3389,27.3481,27.293,27.3114,47500.0
2014-02-24 12:50:00,29.72,29.76,29.72,29.75,37600.0,27.293,27.3297,27.293,27.3206,37600.0
2014-02-24 13:00:00,29.75,29.76,29.74,29.75,18400.0,27.3206,27.3297,27.3114,27.3206,18400.0
2014-02-24 13:10:00,29.74,29.76,29.71,29.76,31800.0,27.3114,27.3297,27.2838,27.3297,31800.0
2014-02-24 13:20:00,29.76,29.76,29.7,29.71,253700.0,27.3297,27.3297,27.2746,27.2838,253700.0
2014-02-24 13:30:00,29.71,29.72,29.7,29.71,32900.0,27.2838,27.293,27.2746,27.2838,32900.0
2014-02-24 13:40:00,29.7,29.71,29.68,29.71,54800.0,27.2746,27.2838,27.2563,27.2838,54800.0
2014-02-24 13:50:00,29.71,29.72,29.69,29.72,30300.0,27.2838,27.293,27.2655,27.293,30300.0
2014-02-24 14:00:00,29.72,29.77,29.7,29.77,46000.0,27.293,27.3389,27.2746,27.3389,46000.0
2014-02-24 14:10:00,29.77,29.78,29.74,29.74,47000.0,27.3389,27.3481,27.3114,27.3114,47000.0
2014-02-24 14:20:00,29.73,29.75,29.73,29.73,38800.0,27.3022,27.3206,27.3022,27.3022,38800.0
2014-02-24 14:30:00,29.74,29.74,29.67,29.71,81700.0,27.3114,27.3114,27.2471,27.2838,81700.0
2014-02-24 14:40:00,29.71,29.73,29.68,29.7,58000.0,27.2838,27.3022,27.2563,27.2746,58000.0
2014-02-24 14:50:00,29.7,29.71,29.66,29.67,34300.0,27.2746,27.2838,27.2379,27.2471,34300.0
2014-02-24 15:00:00,29.68,29.7,29.65,29.7,49200.0,27.2563,27.2746,27.2287,27.2746,49200.0
2014-02-24 15:10:00,29.7,29.71,29.66,29.66,28400.0,27.2746,27.2838,27.2379,27.2379,28400.0
2014-02-24 15:20:00,29.67,29.67,29.62,29.65,86600.0,27.2471,27.2471,27.2012,27.2287,86600.0
2014-02-24 15:30:00,29.64,29.7,29.63,29.7,50200.0,27.2195,27.2746,27.2104,27.2746,50200.0
2014-02-24 15:40:00,29.7,29.76,29.68,29.75,233200.0,27.2746,27.3297,27.2563,27.3206,233200.0
2014-02-24 15:50:00,29.74,29.77,29.71,29.71,384800.0,27.3114,27.3389,27.2838,27.2838,384800.0
2014-02-25 09:30:00,29.56,29.96,29.55,29.82,175100.0,27.1461,27.5134,27.1369,27.3848,175100.0
2014-02-25 09:40:00,29.81,29.98,29.78,29.93,194300.0,27.3757,27.5318,27.3481,27.4859,194300.0
2014-02-25 09:50:00,29.93,29.98,29.84,29.85,86400.0,27.4859,27.5318,27.4032,27.4124,86400.0
2014-02-25 10:00:00,29.84,29.93,29.83,29.9,91800.0,27.4032,27.4859,27.394,27.4583,91800.0
2014-02-25 10:10:00,29.9,29.96,29.86,29.91,121300.0,27.4583,27.5134,27.4216,27.4675,121300.0
2014-02-25 10:20:00,29.91,29.97,29.84,29.86,152800.0,27.4675,27.5226,27.4032,27.4216,152800.0
2014-02-25 10:30:00,29.86,29.92,29.86,29.91,52500.0,27.4216,27.4767,27.4216,27.4675,52500.0
2014-02-25 10:40:00,29.91,29.92,29.86,29.88,47400.0,27.4675,27.4767,27.4216,27.4399,47400.0
2014-02-25 10:50:00,29.88,29.9,29.82,29.86,41800.0,27.4399,27.4583,27.3848,27.4216,41800.0
2014-02-25 11:00:00,29.86,29.9,29.83,29.83,51800.0,27.4216,27.4583,27.394,27.394,51800.0
2014-02-25 11:10:00,29.83,29.94,29.83,29.92,73800.0,27.394,27.495,27.394,27.4767,73800.0
2014-02-25 11:20:00,29.92,29.99,29.91,29.99,194400.0,27.4767,27.541,27.4675,27.541,194400.0
2014-02-25 11:30:00,29.98,29.99,29.94,29.95,69100.0,27.5318,27.541,27.495,27.5042,69100.0
2014-02-25 11:40:00,29.94,29.97,29.93,29.96,40400.0,27.495,27.5226,27.4859,27.5134,40400.0
2014-02-25 11:50:00,29.96,29.97,29.91,29.91,78900.0,27.5134,27.5226,27.4675,27.4675,78900.0
2014-02-25 12:00:00,29.91,29.91,29.86,29.88,22700.0,27.4675,27.4675,27.4216,27.4399,22700.0
2014-02-25 12:10:00,29.88,29.94,29.87,29.92,51700.0,27.4399,27.495,27.4308,27.4767,51700.0
2014-02-25 12:20:00,29.92,29.97,29.88,29.96,46500.0,27.4767,27.5226,27.4399,27.5134,46500.0
2014-02-25 12:30:00,29.96,29.97,29.94,29.94,38100.0,27.5134,27.5226,27.495,27.495,38100.0
2014-02-25 12:40:00,29.94,29.94,29.89,29.91,19100.0,27.495,27.495,27.4491,27.4675,19100.0
2014-02-25 12:50:00,29.9,29.93,29.9,29.92,31500.0,27.4583,27.4859,27.4583,27.4767,31500.0
2014-02-25 13:00:00,29.92,29.99,29.92,29.98,71900.0,27.4767,27.541,27.4767,27.5318,71900.0
2014-02-25 13:10:00,29.97,30.17,29.97,30.17,230300.0,27.5226,27.7063,27.5226,27.7063,230300.0
2014-02-25 13:20:00,30.17,30.3,30.17,30.25,292200.0,27.7063,27.8256,27.7063,27.7797,292200.0
2014-02-25 13:30:00,30.25,30.29,30.21,30.25,108700.0,27.7797,27.8165,27.743,27.7797,108700.0
2014-02-25 13:40:00,30.25,30.29,30.24,30.25,138200.0,27.7797,27.8165,27.7705,27.7797,138200.0
2014-02-25 13:50:00,30.25,30.26,30.25,30.26,71500.0,27.7797,27.7889,27.7797,27.7889,71500.0
2014-02-25 14:00:00,30.26,30.38,30.25,30.29,138300.0,27.7889,27.8991,27.7797,27.8165,138300.0
2014-02-25 14:10:00,30.28,30.29,30.25,30.26,63300.0,27.8073,27.8165,27.7797,27.7889,63300.0
2014-02-25 14:20:00,30.25,30.27,30.24,30.27,139900.0,27.7797,27.7981,27.7705,27.7981,139900.0
2014-02-25 14:30:00,30.26,30.27,30.19,30.19,146900.0,27.7889,27.7981,27.7246,27.7246,146900.0
2014-02-25 14:40:00,30.2,30.21,30.12,30.14,54500.0,27.7338,27.743,27.6603,27.6787,54500.0
2014-02-25 14:50:00,30.14,30.17,30.12,30.13,59900.0,27.6787,27.7063,27.6603,27.6695,59900.0
2014-02-25 15:00:00,30.14,30.24,30.12,30.23,91700.0,27.6787,27.7705,27.6603,27.7614,91700.0
2014-02-25 15:10:00,30.23,30.24,30.14,30.15,155100.0,27.7614,27.7705,27.6787,27.6879,155100.0
2014-02-25 15:20:00,30.15,30.15,30.06,30.07,116500.0,27.6879,27.6879,27.6052,27.6144,116500.0
2014-02-25 15:30:00,30.07,30.1,30.06,30.08,108600.0,27.6144,27.642,27.6052,27.6236,108600.0
2014-02-25 15:40:00,30.09,30.13,30.05,30.1,181500.0,27.6328,27.6695,27.5961,27.642,181500.0
2014-02-25 15:50:00,30.1,30.13,30.06,30.13,225400.0,27.642,27.6695,27.6052,27.6695,225400.0
2014-02-26 09:30:00,30.04,30.2,30.0,30.1,68200.0,27.5869,27.7338,27.5501,27.642,68200.0
2014-02-26 09:40:00,30.08,30.23,30.08,30.2,84000.0,27.6236,27.7614,27.6236,27.7338,84000.0
2014-02-26 09:50:00,30.19,30.24,30.14,30.14,149400.0,27.7246,27.7705,27.6787,27.6787,149400.0
2014-02-26 10:00:00,30.15,30.31,30.15,30.19,177400.0,27.6879,27.8348,27.6879,27.7246,177400.0
2014-02-26 10:10:00,30.19,30.43,30.16,30.4,93100.0,27.7246,27.945,27.6971,27.9175,93100.0
2014-02-26 10:20:00,30.4,30.45,30.35,30.42,71700.0,27.9175,27.9634,27.8716,27.9358,71700.0
2014-02-26 10:30:00,30.43,30.44,30.36,30.41,34900.0,27.945,27.9542,27.8807,27.9267,34900.0
2014-02-26 10:40:00,30.4,30.41,30.34,30.35,41900.0,27.9175,27.9267,27.8624,27.8716,41900.0
2014-02-26 10:50:00,30.34,30.39,30.3,30.3,45300.0,27.8624,27.9083,27.8256,27.8256,45300.0
2014-02-26 11:00:00,30.3,30.31,30.24,30.26,32600.0,27.8256,27.8348,27.7705,27.7889,32600.0
2014-02-26 11:10:00,30.26,30.33,30.26,30.3,38700.0,27.7889,27.8532,27.7889,27.8256,38700.0
2014-02-26 11:20:00,30.3,30.3,30.14,30.2,68300.0,27.8256,27.8256,27.6787,27.7338,68300.0
2014-02-26 11:30:00,30.22,30.27,30.11,30.26,89400.0,27.7522,27.7981,27.6512,27.7889,89400.0
2014-02-26 11:40:00,30.27,30.27,30.07,30.14,78000.0,27.7981,27.7981,27.6144,27.6787,78000.0
2014-02-26 11:50:00,30.13,30.23,30.12,30.2,80200.0,27.6695,27.7614,27.6603,27.7338,80200.0
2014-02-26 12:00:00,30.2,30.27,30.19,30.24,27300.0,27.7338,27.7981,27.7246,27.7705,27300.0
2014-02-26 12:10:00,30.24,30.3,30.24,30.3,38100.0,27.7705,27.8256,27.7705,27.8256,38100.0
2014-02-26 12:20:00,30.3,30.34,30.23,30.3,55300.0,27.8256,27.8624,27.7614,27.8256,55300.0
2014-02-26 12:30:00,30.31,30.33,30.28,30.3,17900.0,27.8348,27.8532,27.8073,27.8256,17900.0
2014-02-26 12:40:00,30.31,30.31,30.26,30.3,15500.0,27.8348,27.8348,27.7889,27.8256,15500.0
2014-02-26 12:50:00,30.3,30.3,30.24,30.25,19800.0,27.8256,27.8256,27.7705,27.7797,19800.0
2014-02-26 13:00:00,30.24,30.26,30.18,30.18,47100.0,27.7705,27.7889,27.7154,27.7154,47100.0
2014-02-26 13:10:00,30.18,30.25,30.18,30.22,90600.0,27.7154,27.7797,27.7154,27.7522,90600.0
2014-02-26 13:20:00,30.22,30.3,30.22,30.22,60900.0,27.7522,27.8256,27.7522,27.7522,60900.0
2014-02-26 13:30:00,30.22,30.28,30.22,30.27,74400.0,27.7522,27.8073,27.7522,27.7981,74400.0
2014-02-26 13:40:00,30.26,30.28,30.23,30.24,40500.0,27.7889,27.8073,27.7614,27.7705,40500.0
2014-02-26 13:50:00,30.24,30.29,30.23,30.26,96700.0,27.7705,27.8165,27.7614,27.7889,96700.0
2014-02-26 14:00:00,30.26,30.28,30.24,30.26,85400.0,27.7889,27.8073,27.7705,27.7889,85400.0
2014-02-26 14:10:00,30.26,30.32,30.24,30.3,222300.0,27.7889,27.844,27.7705,27.8256,222300.0
2014-02-26 14:20:00,30.3,30.34,30.3,30.31,84700.0,27.8256,27.8624,27.8256,27.8348,84700.0
2014-02-26 14:30:00,30.3,30.36,30.3,30.35,106000.0,27.8256,27.8807,27.8256,27.8716,106000.0
2014-02-26 14:40:00,30.35,30.37,30.31,30.34,51600.0,27.8716,27.8899,27.8348,27.8624,51600.0
2014-02-26 14:50:00,30.33,30.35,30.3,30.34,35700.0,27.8532,27.8716,27.8256,27.8624,35700.0
2014-02-26 15:00:00,30.33,30.37,30.33,30.35,80400.0,27.8532,27.8899,27.8532,27.8716,80400.0
2014-02-26 15:10:00,30.35,30.42,30.34,30.34,139500.0,27.8716,27.9358,27.8624,27.8624,139500.0
2014-02-26 15:20:00,30.34,30.36,30.3,30.32,76800.0,27.8624,27.8807,27.8256,27.844,76800.0
2014-02-26 15:30:00,30.32,30.37,30.32,30.34,99200.0,27.844,27.8899,27.844,27.8624,99200.0
2014-02-26 15:40:00,30.34,30.36,30.31,30.36,188700.0,27.8624,27.8807,27.8348,27.8807,188700.0
2014-02-26 15:50:00,30.35,30.45,30.34,30.41,333100.0,27.8716,27.9634,27.8624,27.9267,333100.0
2014-02-27 09:30:00,30.4,30.49,30.38,30.48,163300.0,27.9175,28.0001,27.8991,27.9909,163300.0
2014-02-27 09:40:00,30.48,30.55,30.48,30.53,204900.0,27.9909,28.0552,27.9909,28.0369,204900.0
2014-02-27 09:50:00,30.52,30.52,30.35,30.4,113200.0,28.0277,28.0277,27.8716,27.9175,113200.0
2014-02-27 10:00:00,30.4,30.43,30.36,30.4,150400.0,27.9175,27.945,27.8807,27.9175,150400.0
2014-02-27 10:10:00,30.39,30.41,30.37,30.38,97100.0,27.9083,27.9267,27.8899,27.8991,97100.0
2014-02-27 10:20:00,30.38,30.41,30.35,30.39,164100.0,27.8991,27.9267,27.8716,27.9083,164100.0
2014-02-27 10:30:00,30.4,30.43,30.37,30.41,76100.0,27.9175,27.945,27.8899,27.9267,76100.0
2014-02-27 10:40:00,30.4,30.44,30.35,30.44,165100.0,27.9175,27.9542,27.8716,27.9542,165100.0
2014-02-27 10:50:00,30.44,30.59,30.4,30.55,169700.0,27.9542,28.092,27.9175,28.0552,169700.0
2014-02-27 11:00:00,30.55,30.64,30.49,30.53,183900.0,28.0552,28.1379,28.0001,28.0369,183900.0
2014-02-27 11:10:00,30.53,30.6,30.51,30.6,119800.0,28.0369,28.1011,28.0185,28.1011,119800.0
2014-02-27 11:20:00,30.6,30.66,30.59,30.65,118800.0,28.1011,28.1562,28.092,28.1471,118800.0
2014-02-27 11:30:00,30.64,30.7,30.54,30.55,150400.0,28.1379,28.193,28.046,28.0552,150400.0
2014-02-27 11:40:00,30.55,30.6,30.5,30.57,147100.0,28.0552,28.1011,28.0093,28.0736,147100.0
2014-02-27 11:50:00,30.59,30.59,30.51,30.56,109500.0,28.092,28.092,28.0185,28.0644,109500.0
2014-02-27 12:00:00,30.57,30.57,30.49,30.5,34800.0,28.0736,28.0736,28.0001,28.0093,34800.0
2014-02-27 12:10:00,30.5,30.53,30.48,30.5,81300.0,28.0093,28.0369,27.9909,28.0093,81300.0
2014-02-27 12:20:00,30.5,30.53,30.49,30.52,28000.0,28.0093,28.0369,28.0001,28.0277,28000.0
2014-02-27 12:30:00,30.53,30.55,30.52,30.52,22500.0,28.0369,28.0552,28.0277,28.0277,22500.0
2014-02-27 12:40:00,30.52,30.54,30.52,30.54,16300.0,28.0277,28.046,28.0277,28.046,16300.0
2014-02-27 12:50:00,30.54,30.54,30.5,30.5,14300.0,28.046,28.046,28.0093,28.0093,14300.0
2014-02-27 13:00:00,30.51,30.51,30.5,30.51,14500.0,28.0185,28.0185,28.0093,28.0185,14500.0
2014-02-27 13:10:00,30.51,30.55,30.5,30.53,30200.0,28.0185,28.0552,28.0093,28.0369,30200.0
2014-02-27 13:20:00,30.53,30.58,30.52,30.56,26600.0,28.0369,28.0828,28.0277,28.0644,26600.0
2014-02-27 13:30:00,30.57,30.59,30.54,30.58,25700.0,28.0736,28.092,28.046,28.0828,25700.0
2014-02-27 13:40:00,30.58,30.59,30.55,30.57,41000.0,28.0828,28.092,28.0552,28.0736,41000.0
2014-02-27 13:50:00,30.57,30.6,30.57,30.59,34200.0,28.0736,28.1011,28.0736,28.092,34200.0
2014-02-27 14:00:00,30.6,30.65,30.6,30.64,22300.0,28.1011,28.1471,28.1011,28.1379,22300.0
2014-02-27 14:10:00,30.64,30.64,30.59,30.6,36200.0,28.1379,28.1379,28.092,28.1011,36200.0
2014-02-27 14:20:00,30.61,30.62,30.59,30.61,33200.0,28.1103,28.1195,28.092,28.1103,33200.0
2014-02-27 14:30:00,30.6,30.61,30.6,30.61,43700.0,28.1011,28.1103,28.1011,28.1103,43700.0
2014-02-27 14:40:00,30.61,30.68,30.6,30.67,109300.0,28.1103,28.1746,28.1011,28.1654,109300.0
2014-02-27 14:50:00,30.68,30.69,30.65,30.68,33500.0,28.1746,28.1838,28.1471,28.1746,33500.0
2014-02-27 15:00:00,30.68,30.69,30.63,30.68,58500.0,28.1746,28.1838,28.1287,28.1746,58500.0
2014-02-27 15:10:00,30.68,30.69,30.65,30.69,46300.0,28.1746,28.1838,28.1471,28.1838,46300.0
2014-02-27 15:20:00,30.69,30.74,30.68,30.71,113500.0,28.1838,28.2297,28.1746,28.2022,113500.0
2014-02-27 15:30:00,30.72,30.72,30.69,30.69,85500.0,28.2113,28.2113,28.1838,28.1838,85500.0
2014-02-27 15:40:00,30.7,30.72,30.63,30.64,148200.0,28.193,28.2113,28.1287,28.1379,148200.0
2014-02-27 15:50:00,30.63,30.74,30.63,30.74,208400.0,28.1287,28.2297,28.1287,28.2297,208400.0
2014-02-28 09:30:00,30.75,30.75,30.63,30.7,51500.0,28.2389,28.2389,28.1287,28.193,51500.0
2014-02-28 09:40:00,30.69,30.75,30.65,30.68,60200.0,28.1838,28.2389,28.1471,28.1746,60200.0
2014-02-28 09:50:00,30.68,30.73,30.65,30.69,112300.0,28.1746,28.2205,28.1471,28.1838,112300.0
2014-02-28 10:00:00,30.69,30.85,30.68,30.83,223500.0,28.1838,28.3307,28.1746,28.3124,223500.0
2014-02-28 10:10:00,30.85,30.86,30.78,30.86,223900.0,28.3307,28.3399,28.2664,28.3399,223900.0
2014-02-28 10:20:00,30.86,31.0,30.85,30.95,283500.0,28.3399,28.4685,28.3307,28.4226,283500.0
2014-02-28 10:30:00,30.94,30.94,30.82,30.89,93200.0,28.4134,28.4134,28.3032,28.3675,93200.0
2014-02-28 10:40:00,30.9,30.95,30.88,30.93,71900.0,28.3766,28.4226,28.3583,28.4042,71900.0
2014-02-28 10:50:00,30.92,30.94,30.9,30.9,73600.0,28.395,28.4134,28.3766,28.3766,73600.0
2014-02-28 11:00:00,30.91,30.95,30.89,30.89,75100.0,28.3858,28.4226,28.3675,28.3675,75100.0
2014-02-28 11:10:00,30.9,30.95,30.9,30.9,61300.0,28.3766,28.4226,28.3766,28.3766,61300.0
2014-02-28 11:20:00,30.89,30.93,30.87,30.9,50000.0,28.3675,28.4042,28.3491,28.3766,50000.0
2014-02-28 11:30:00,30.91,30.95,30.89,30.89,72100.0,28.3858,28.4226,28.3675,28.3675,72100.0
2014-02-28 11:40:00,30.88,30.9,30.85,30.88,44300.0,28.3583,28.3766,28.3307,28.3583,44300.0
2014-02-28 11:50:00,30.88,30.93,30.86,30.87,44200.0,28.3583,28.4042,28.3399,28.3491,44200.0
2014-02-28 12:00:00,30.87,30.88,30.79,30.83,45100.0,28.3491,28.3583,28.2756,28.3124,45100.0
2014-02-28 12:10:00,30.83,30.91,30.83,30.91,53800.0,28.3124,28.3858,28.3124,28.3858,53800.0
2014-02-28 12:20:00,30.9,30.9,30.86,30.88,23900.0,28.3766,28.3766,28.3399,28.3583,23900.0
2014-02-28 12:30:00,30.87,30.91,30.83,30.91,35900.0,28.3491,28.3858,28.3124,28.3858,35900.0
2014-02-28 12:40:00,30.91,30.93,30.86,30.87,47500.0,28.3858,28.4042,28.3399,28.3491,47500.0
2014-02-28 12:50:00,30.87,30.87,30.82,30.86,28000.0,28.3491,28.3491,28.3032,28.3399,28000.0
2014-02-28 13:00:00,30.85,30.87,30.84,30.87,59100.0,28.3307,28.3491,28.3215,28.3491,59100.0
2014-02-28 13:10:00,30.87,30.89,30.82,30.83,32300.0,28.3491,28.3675,28.3032,28.3124,32300.0
2014-02-28 13:20:00,30.83,30.85,30.78,30.85,38000.0,28.3124,28.3307,28.2664,28.3307,38000.0
2014-02-28 13:30:00,30.84,30.86,30.82,30.84,36700.0,28.3215,28.3399,28.3032,28.3215,36700.0
2014-02-28 13:40:00,30.83,30.87,30.83,30.87,72000.0,28.3124,28.3491,28.3124,28.3491,72000.0
2014-02-28 13:50:00,30.86,30.88,30.84,30.88,71200.0,28.3399,28.3583,28.3215,28.3583,71200.0
2014-02-28 14:00:00,30.88,30.91,30.84,30.87,69100.0,28.3583,28.3858,28.3215,28.3491,69100.0
2014-02-28 14:10:00,30.86,30.9,30.82,30.9,81100.0,28.3399,28.3766,28.3032,28.3766,81100.0
2014-02-28 14:20:00,30.9,30.94,30.84,30.92,233300.0,28.3766,28.4134,28.3215,28.395,233300.0
2014-02-28 14:30:00,30.92,30.96,30.91,30.91,197200.0,28.395,28.4317,28.3858,28.3858,197200.0
2014-02-28 14:40:00,30.92,30.93,30.84,30.88,138000.0,28.395,28.4042,28.3215,28.3583,138000.0
2014-02-28 14:50:00,30.88,30.93,30.84,30.91,161200.0,28.3583,28.4042,28.3215,28.3858,161200.0
2014-02-28 15:00:00,30.9,30.91,30.79,30.82,269700.0,28.3766,28.3858,28.2756,28.3032,269700.0
2014-02-28 15:10:00,30.82,30.85,30.74,30.79,168900.0,28.3032,28.3307,28.2297,28.2756,168900.0
2014-02-28 15:20:00,30.79,30.89,30.78,30.86,147200.0,28.2756,28.3675,28.2664,28.3399,147200.0
2014-02-28 15:30:00,30.86,30.91,30.86,30.89,167000.0,28.3399,28.3858,28.3399,28.3675,167000.0
2014-02-28 15:40:00,30.89,30.95,30.89,30.94,240900.0,28.3675,28.4226,28.3675,28.4134,240900.0
2014-02-28 15:50:00,30.94,31.02,30.93,31.02,576600.0,28.4134,28.4868,28.4042,28.4868,576600.0
2014-03-03 09:30:00,30.88,31.1,30.79,30.99,150000.0,28.3583,28.5603,28.2756,28.4593,150000.0
2014-03-03 09:40:00,30.98,31.05,30.81,30.89,130300.0,28.4501,28.5144,28.294,28.3675,130300.0
2014-03-03 09:50:00,30.89,30.99,30.85,30.92,103900.0,28.3675,28.4593,28.3307,28.395,103900.0
2014-03-03 10:00:00,30.93,30.99,30.88,30.89,67100.0,28.4042,28.4593,28.3583,28.3675,67100.0
2014-03-03 10:10:00,30.91,30.97,30.88,30.92,71900.0,28.3858,28.4409,28.3583,28.395,71900.0
2014-03-03 10:20:00,30.93,31.04,30.88,31.03,76100.0,28.4042,28.5052,28.3583,28.496,76100.0
2014-03-03 10:30:00,31.04,31.08,30.96,31.02,81600.0,28.5052,28.5419,28.4317,28.4868,81600.0
2014-03-03 10:40:00,31.02,31.1,31.01,31.02,61100.0,28.4868,28.5603,28.4777,28.4868,61100.0
2014-03-03 10:50:00,31.03,31.15,31.0,31.13,86600.0,28.496,28.6062,28.4685,28.5879,86600.0
2014-03-03 11:00:00,31.12,31.15,31.07,31.1,65900.0,28.5787,28.6062,28.5328,28.5603,65900.0
2014-03-03 11:10:00,31.09,31.1,31.04,31.05,81000.0,28.5511,28.5603,28.5052,28.5144,81000.0
2014-03-03 11:20:00,31.05,31.14,31.05,31.14,80100.0,28.5144,28.597,28.5144,28.597,80100.0
2014-03-03 11:30:00,31.14,31.18,31.07,31.09,173500.0,28.597,28.6338,28.5328,28.5511,173500.0
2014-03-03 11:40:00,31.09,31.14,31.09,31.11,146600.0,28.5511,28.597,28.5511,28.5695,146600.0
2014-03-03 11:50:00,31.1,31.1,30.99,30.99,59100.0,28.5603,28.5603,28.4593,28.4593,59100.0
2014-03-03 12:00:00,31.0,31.04,30.95,30.98,81000.0,28.4685,28.5052,28.4226,28.4501,81000.0
2014-03-03 12:10:00,30.98,31.05,30.92,31.0,76400.0,28.4501,28.5144,28.395,28.4685,76400.0
2014-03-03 12:20:00,31.0,31.05,31.0,31.0,39900.0,28.4685,28.5144,28.4685,28.4685,39900.0
2014-03-03 12:30:00,31.01,31.05,31.0,31.05,38100.0,28.4777,28.5144,28.4685,28.5144,38100.0
2014-03-03 12:40:00,31.05,31.11,31.04,31.08,64200.0,28.5144,28.5695,28.5052,28.5419,64200.0
2014-03-03 12:50:00,31.08,31.14,31.05,31.12,34100.0,28.5419,28.597,28.5144,28.5787,34100.0
2014-03-03 13:00:00,31.11,31.13,31.08,31.1,44500.0,28.5695,28.5879,28.5419,28.5603,44500.0
2014-03-03 13:10:00,31.1,31.14,31.1,31.14,59900.0,28.5603,28.597,28.5603,28.597,59900.0
2014-03-03 13:20:00,31.15,31.18,31.09,31.1,65800.0,28.6062,28.6338,28.5511,28.5603,65800.0
2014-03-03 13:30:00,31.09,31.09,31.03,31.05,63700.0,28.5511,28.5511,28.496,28.5144,63700.0
2014-03-03 13:40:00,31.05,31.1,31.04,31.09,47400.0,28.5144,28.5603,28.5052,28.5511,47400.0
2014-03-03 13:50:00,31.09,31.12,31.05,31.11,46000.0,28.5511,28.5787,28.5144,28.5695,46000.0
2014-03-03 14:00:00,31.11,31.12,31.07,31.07,26100.0,28.5695,28.5787,28.5328,28.5328,26100.0
2014-03-03 14:10:00,31.07,31.08,31.03,31.03,48000.0,28.5328,28.5419,28.496,28.496,48000.0
2014-03-03 14:20:00,31.02,31.13,31.01,31.12,84800.0,28.4868,28.5879,28.4777,28.5787,84800.0
2014-03-03 14:30:00,31.12,31.12,31.08,31.08,32600.0,28.5787,28.5787,28.5419,28.5419,32600.0
2014-03-03 14:40:00,31.09,31.14,31.08,31.1,71400.0,28.5511,28.597,28.5419,28.5603,71400.0
2014-03-03 14:50:00,31.09,31.09,31.0,31.0,39700.0,28.5511,28.5511,28.4685,28.4685,39700.0
2014-03-03 15:00:00,31.0,31.01,30.99,31.0,80400.0,28.4685,28.4777,28.4593,28.4685,80400.0
2014-03-03 15:10:00,31.0,31.02,30.96,31.02,91500.0,28.4685,28.4868,28.4317,28.4868,91500.0
2014-03-03 15:20:00,31.02,31.02,30.96,31.01,100500.0,28.4868,28.4868,28.4317,28.4777,100500.0
2014-03-03 15:30:00,31.01,31.01,30.97,30.98,79400.0,28.4777,28.4777,28.4409,28.4501,79400.0
2014-03-03 15:40:00,30.97,30.99,30.91,30.98,135200.0,28.4409,28.4593,28.3858,28.4501,135200.0
2014-03-03 15:50:00,30.97,31.01,30.93,30.99,259600.0,28.4409,28.4777,28.4042,28.4593,259600.0
2014-03-04 09:30:00,31.23,31.3,31.09,31.12,95600.0,28.6797,28.744,28.5511,28.5787,95600.0
2014-03-04 09:40:00,31.11,31.16,30.98,31.0,71300.0,28.5695,28.6154,28.4501,28.4685,71300.0
2014-03-04 09:50:00,31.0,31.1,31.0,31.09,109200.0,28.4685,28.5603,28.4685,28.5511,109200.0
2014-03-04 10:00:00,31.09,31.09,30.97,31.02,201800.0,28.5511,28.5511,28.4409,28.4868,201800.0
2014-03-04 10:10:00,31.02,31.06,30.97,30.99,138800.0,28.4868,28.5236,28.4409,28.4593,138800.0
2014-03-04 10:20:00,30.99,31.01,30.9,30.91,131000.0,28.4593,28.4777,28.3766,28.3858,131000.0
2014-03-04 10:30:00,30.91,30.93,30.87,30.93,141600.0,28.3858,28.4042,28.3491,28.4042,141600.0
2014-03-04 10:40:00,30.93,30.98,30.91,30.97,238000.0,28.4042,28.4501,28.3858,28.4409,238000.0
2014-03-04 10:50:00,30.96,30.98,30.91,30.93,78000.0,28.4317,28.4501,28.3858,28.4042,78000.0
2014-03-04 11:00:00,30.94,30.96,30.92,30.95,187600.0,28.4134,28.4317,28.395,28.4226,187600.0
2014-03-04 11:10:00,30.96,30.98,30.96,30.97,50100.0,28.4317,28.4501,28.4317,28.4409,50100.0
2014-03-04 11:20:00,30.97,30.97,30.93,30.96,79000.0,28.4409,28.4409,28.4042,28.4317,79000.0
2014-03-04 11:30:00,30.96,30.96,30.9,30.9,51800.0,28.4317,28.4317,28.3766,28.3766,51800.0
2014-03-04 11:40:00,30.9,30.91,30.87,30.88,52200.0,28.3766,28.3858,28.3491,28.3583,52200.0
2014-03-04 11:50:00,30.88,30.89,30.8,30.81,109500.0,28.3583,28.3675,28.2848,28.294,109500.0
2014-03-04 12:00:00,30.81,30.84,30.81,30.84,36500.0,28.294,28.3215,28.294,28.3215,36500.0
2014-03-04 12:10:00,30.84,30.87,30.83,30.86,39700.0,28.3215,28.3491,28.3124,28.3399,39700.0
2014-03-04 12:20:00,30.87,30.9,30.87,30.88,50800.0,28.3491,28.3766,28.3491,28.3583,50800.0
2014-03-04 12:30:00,30.88,30.96,30.86,30.92,154700.0,28.3583,28.4317,28.3399,28.395,154700.0
2014-03-04 12:40:00,30.92,30.94,30.92,30.94,57400.0,28.395,28.4134,28.395,28.4134,57400.0
2014-03-04 12:50:00,30.94,30.96,30.93,30.95,119600.0,28.4134,28.4317,28.4042,28.4226,119600.0
2014-03-04 13:00:00,30.95,30.95,30.86,30.89,81100.0,28.4226,28.4226,28.3399,28.3675,81100.0
2014-03-04 13:10:00,30.89,30.9,30.85,30.87,83000.0,28.3675,28.3766,28.3307,28.3491,83000.0
2014-03-04 13:20:00,30.86,30.94,30.86,30.92,63000.0,28.3399,28.4134,28.3399,28.395,63000.0
2014-03-04 13:30:00,30.92,30.94,30.9,30.92,135400.0,28.395,28.4134,28.3766,28.395,135400.0
2014-03-04 13:40:00,30.92,30.97,30.91,30.94,100900.0,28.395,28.4409,28.3858,28.4134,100900.0
2014-03-04 13:50:00,30.94,30.96,30.91,30.93,244300.0,28.4134,28.4317,28.3858,28.4042,244300.0
2014-03-04 14:00:00,30.94,30.94,30.84,30.87,64000.0,28.4134,28.4134,28.3215,28.3491,64000.0
2014-03-04 14:10:00,30.87,30.94,30.86,30.92,125000.0,28.3491,28.4134,28.3399,28.395,125000.0
2014-03-04 14:20:00,30.92,30.98,30.92,30.94,101200.0,28.395,28.4501,28.395,28.4134,101200.0
2014-03-04 14:30:00,30.94,30.98,30.92,30.98,127200.0,28.4134,28.4501,28.395,28.4501,127200.0
2014-03-04 14:40:00,30.98,30.99,30.92,30.95,218800.0,28.4501,28.4593,28.395,28.4226,218800.0
2014-03-04 14:50:00,30.96,31.0,30.93,30.97,169700.0,28.4317,28.4685,28.4042,28.4409,169700.0
2014-03-04 15:00:00,30.96,31.0,30.95,30.99,158700.0,28.4317,28.4685,28.4226,28.4593,158700.0
2014-03-04 15:10:00,31.0,31.01,30.98,31.0,126000.0,28.4685,28.4777,28.4501,28.4685,126000.0
2014-03-04 15:20:00,30.99,31.02,30.98,30.99,113500.0,28.4593,28.4868,28.4501,28.4593,113500.0
2014-03-04 15:30:00,30.98,30.99,30.9,30.9,148600.0,28.4501,28.4593,28.3766,28.3766,148600.0
2014-03-04 15:40:00,30.9,30.92,30.89,30.89,247400.0,28.3766,28.395,28.3675,28.3675,247400.0
2014-03-04 15:50:00,30.9,30.91,30.86,30.87,517100.0,28.3766,28.3858,28.3399,28.3491,517100.0
2014-03-05 09:30:00,31.0,31.14,30.96,31.02,89200.0,28.4685,28.597,28.4317,28.4868,89200.0
2014-03-05 09:40:00,31.0,31.03,30.95,31.0,49900.0,28.4685,28.496,28.4226,28.4685,49900.0
2014-03-05 09:50:00,30.99,31.0,30.82,30.89,57800.0,28.4593,28.4685,28.3032,28.3675,57800.0
2014-03-05 10:00:00,30.89,30.95,30.87,30.87,43100.0,28.3675,28.4226,28.3491,28.3491,43100.0
2014-03-05 10:10:00,30.88,30.88,30.83,30.85,24900.0,28.3583,28.3583,28.3124,28.3307,24900.0
2014-03-05 10:20:00,30.85,30.86,30.77,30.78,49100.0,28.3307,28.3399,28.2573,28.2664,49100.0
2014-03-05 10:30:00,30.79,30.82,30.77,30.79,26900.0,28.2756,28.3032,28.2573,28.2756,26900.0
2014-03-05 10:40:00,30.8,30.8,30.76,30.77,39200.0,28.2848,28.2848,28.2481,28.2573,39200.0
2014-03-05 10:50:00,30.77,30.83,30.75,30.83,70300.0,28.2573,28.3124,28.2389,28.3124,70300.0
2014-03-05 11:00:00,30.83,30.86,30.79,30.8,566500.0,28.3124,28.3399,28.2756,28.2848,566500.0
2014-03-05 11:10:00,30.79,30.85,30.77,30.79,146600.0,28.2756,28.3307,28.2573,28.2756,146600.0
2014-03-05 11:20:00,30.78,30.81,30.73,30.76,118800.0,28.2664,28.294,28.2205,28.2481,118800.0
2014-03-05 11:30:00,30.75,30.79,30.72,30.79,57900.0,28.2389,28.2756,28.2113,28.2756,57900.0
2014-03-05 11:40:00,30.78,30.79,30.66,30.68,100200.0,28.2664,28.2756,28.1562,28.1746,100200.0
2014-03-05 11:50:00,30.69,30.73,30.67,30.69,54600.0,28.1838,28.2205,28.1654,28.1838,54600.0
2014-03-05 12:00:00,30.69,30.71,30.66,30.66,55300.0,28.1838,28.2022,28.1562,28.1562,55300.0
2014-03-05 12:10:00,30.67,30.69,30.63,30.65,47900.0,28.1654,28.1838,28.1287,28.1471,47900.0
2014-03-05 12:20:00,30.65,30.67,30.65,30.65,26400.0,28.1471,28.1654,28.1471,28.1471,26400.0
2014-03-05 12:30:00,30.66,30.67,30.63,30.66,66700.0,28.1562,28.1654,28.1287,28.1562,66700.0
2014-03-05 12:40:00,30.65,30.7,30.6,30.6,107800.0,28.1471,28.193,28.1011,28.1011,107800.0
2014-03-05 12:50:00,30.6,30.66,30.59,30.6,118500.0,28.1011,28.1562,28.092,28.1011,118500.0
2014-03-05 13:00:00,30.61,30.7,30.61,30.67,56100.0,28.1103,28.193,28.1103,28.1654,56100.0
2014-03-05 13:10:00,30.67,30.71,30.65,30.65,58200.0,28.1654,28.2022,28.1471,28.1471,58200.0
2014-03-05 13:20:00,30.66,30.71,30.65,30.68,60000.0,28.1562,28.2022,28.1471,28.1746,60000.0
2014-03-05 13:30:00,30.67,30.68,30.62,30.63,98900.0,28.1654,28.1746,28.1195,28.1287,98900.0
2014-03-05 13:40:00,30.64,30.68,30.64,30.65,32800.0,28.1379,28.1746,28.1379,28.1471,32800.0
2014-03-05 13:50:00,30.64,30.66,30.64,30.65,80000.0,28.1379,28.1562,28.1379,28.1471,80000.0
2014-03-05 14:00:00,30.64,30.7,30.63,30.7,57500.0,28.1379,28.193,28.1287,28.193,57500.0
2014-03-05 14:10:00,30.69,30.76,30.65,30.76,262500.0,28.1838,28.2481,28.1471,28.2481,262500.0
2014-03-05 14:20:00,30.76,30.76,30.7,30.73,68700.0,28.2481,28.2481,28.193,28.2205,68700.0
2014-03-05 14:30:00,30.72,30.72,30.64,30.67,165500.0,28.2113,28.2113,28.1379,28.1654,165500.0
2014-03-05 14:40:00,30.67,30.72,30.66,30.71,41200.0,28.1654,28.2113,28.1562,28.2022,41200.0
2014-03-05 14:50:00,30.72,30.73,30.68,30.72,104000.0,28.2113,28.2205,28.1746,28.2113,104000.0
2014-03-05 15:00:00,30.73,30.73,30.68,30.7,115500.0,28.2205,28.2205,28.1746,28.193,115500.0
2014-03-05 15:10:00,30.7,30.78,30.69,30.74,104400.0,28.193,28.2664,28.1838,28.2297,104400.0
2014-03-05 15:20:00,30.74,30.8,30.74,30.76,74000.0,28.2297,28.2848,28.2297,28.2481,74000.0
2014-03-05 15:30:00,30.76,30.77,30.7,30.72,162700.0,28.2481,28.2573,28.193,28.2113,162700.0
2014-03-05 15:40:00,30.72,30.74,30.69,30.72,340000.0,28.2113,28.2297,28.1838,28.2113,340000.0
2014-03-05 15:50:00,30.73,30.73,30.72,30.73,241500.0,28.2205,28.2205,28.2113,28.2205,241500.0
2014-03-06 09:30:00,30.82,31.05,30.78,31.0,113900.0,28.3032,28.5144,28.2664,28.4685,113900.0
2014-03-06 09:40:00,30.99,31.02,30.85,31.01,70100.0,28.4593,28.4868,28.3307,28.4777,70100.0
2014-03-06 09:50:00,31.01,31.03,30.93,31.01,97800.0,28.4777,28.496,28.4042,28.4777,97800.0
2014-03-06 10:00:00,31.01,31.05,30.96,30.98,77600.0,28.4777,28.5144,28.4317,28.4501,77600.0
2014-03-06 10:10:00,30.97,31.01,30.94,30.98,47000.0,28.4409,28.4777,28.4134,28.4501,47000.0
2014-03-06 10:20:00,30.98,30.99,30.95,30.99,41600.0,28.4501,28.4593,28.4226,28.4593,41600.0
2014-03-06 10:30:00,30.99,31.0,30.94,31.0,37700.0,28.4593,28.4685,28.4134,28.4685,37700.0
2014-03-06 10:40:00,31.0,31.0,30.99,31.0,24900.0,28.4685,28.4685,28.4593,28.4685,24900.0
2014-03-06 10:50:00,31.0,31.0,30.98,31.0,48000.0,28.4685,28.4685,28.4501,28.4685,48000.0
2014-03-06 11:00:00,31.0,31.01,30.99,31.01,51100.0,28.4685,28.4777,28.4593,28.4777,51100.0
2014-03-06 11:10:00,31.01,31.01,30.99,31.0,47500.0,28.4777,28.4777,28.4593,28.4685,47500.0
2014-03-06 11:20:00,31.0,31.01,30.99,30.99,124200.0,28.4685,28.4777,28.4593,28.4593,124200.0
2014-03-06 11:30:00,31.01,31.01,31.0,31.01,41000.0,28.4777,28.4777,28.4685,28.4777,41000.0
2014-03-06 11:40:00,31.01,31.02,30.99,31.01,60100.0,28.4777,28.4868,28.4593,28.4777,60100.0
2014-03-06 11:50:00,31.02,31.02,31.01,31.02,29000.0,28.4868,28.4868,28.4777,28.4868,29000.0
2014-03-06 12:00:00,31.01,31.01,30.99,31.01,140500.0,28.4777,28.4777,28.4593,28.4777,140500.0
2014-03-06 12:10:00,31.01,31.01,31.0,31.0,30500.0,28.4777,28.4777,28.4685,28.4685,30500.0
2014-03-06 12:20:00,31.01,31.01,30.98,31.01,143800.0,28.4777,28.4777,28.4501,28.4777,143800.0
2014-03-06 12:30:00,31.0,31.01,30.98,30.99,24300.0,28.4685,28.4777,28.4501,28.4593,24300.0
2014-03-06 12:40:00,30.99,30.99,30.93,30.98,31800.0,28.4593,28.4593,28.4042,28.4501,31800.0
2014-03-06 12:50:00,30.98,30.99,30.97,30.98,12300.0,28.4501,28.4593,28.4409,28.4501,12300.0
2014-03-06 13:00:00,30.98,30.98,30.95,30.97,74600.0,28.4501,28.4501,28.4226,28.4409,74600.0
2014-03-06 13:10:00,30.97,30.97,30.91,30.92,64300.0,28.4409,28.4409,28.3858,28.395,64300.0
2014-03-06 13:20:00,30.92,30.92,30.85,30.86,90800.0,28.395,28.395,28.3307,28.3399,90800.0
2014-03-06 13:30:00,30.86,30.88,30.78,30.78,73200.0,28.3399,28.3583,28.2664,28.2664,73200.0
2014-03-06 13:40:00,30.79,30.81,30.76,30.78,49300.0,28.2756,28.294,28.2481,28.2664,49300.0
2014-03-06 13:50:00,30.78,30.8,30.74,30.78,113300.0,28.2664,28.2848,28.2297,28.2664,113300.0
2014-03-06 14:00:00,30.78,30.79,30.73,30.75,135700.0,28.2664,28.2756,28.2205,28.2389,135700.0
2014-03-06 14:10:00,30.75,30.75,30.67,30.67,75700.0,28.2389,28.2389,28.1654,28.1654,75700.0
2014-03-06 14:20:00,30.67,30.76,30.67,30.71,63500.0,28.1654,28.2481,28.1654,28.2022,63500.0
2014-03-06 14:30:00,30.71,30.71,30.69,30.71,57800.0,28.2022,28.2022,28.1838,28.2022,57800.0
2014-03-06 14:40:00,30.71,30.75,30.71,30.74,51800.0,28.2022,28.2389,28.2022,28.2297,51800.0
2014-03-06 14:50:00,30.74,30.76,30.73,30.76,82100.0,28.2297,28.2481,28.2205,28.2481,82100.0
2014-03-06 15:00:00,30.76,30.84,30.76,30.84,104200.0,28.2481,28.3215,28.2481,28.3215,104200.0
2014-03-06 15:10:00,30.83,30.84,30.79,30.81,114500.0,28.3124,28.3215,28.2756,28.294,114500.0
2014-03-06 15:20:00,30.81,30.81,30.8,30.81,78300.0,28.294,28.294,28.2848,28.294,78300.0
2014-03-06 15:30:00,30.81,30.81,30.8,30.8,130900.0,28.294,28.294,28.2848,28.2848,130900.0
2014-03-06 15:40:00,30.8,30.81,30.76,30.79,346200.0,28.2848,28.294,28.2481,28.2756,346200.0
2014-03-06 15:50:00,30.8,30.81,30.78,30.8,339900.0,28.2848,28.294,28.2664,28.2848,339900.0
2014-03-07 09:30:00,30.89,30.93,30.85,30.91,140100.0,28.3675,28.4042,28.3307,28.3858,140100.0
2014-03-07 09:40:00,30.9,30.94,30.85,30.88,97000.0,28.3766,28.4134,28.3307,28.3583,97000.0
2014-03-07 09:50:00,30.9,30.94,30.84,30.92,207200.0,28.3766,28.4134,28.3215,28.395,207200.0
2014-03-07 10:00:00,30.91,30.95,30.83,30.9,150600.0,28.3858,28.4226,28.3124,28.3766,150600.0
2014-03-07 10:10:00,30.91,30.96,30.88,30.93,96400.0,28.3858,28.4317,28.3583,28.4042,96400.0
2014-03-07 10:20:00,30.93,30.95,30.87,30.91,47600.0,28.4042,28.4226,28.3491,28.3858,47600.0
2014-03-07 10:30:00,30.91,30.93,30.89,30.9,53200.0,28.3858,28.4042,28.3675,28.3766,53200.0
2014-03-07 10:40:00,30.9,30.91,30.89,30.9,94800.0,28.3766,28.3858,28.3675,28.3766,94800.0
2014-03-07 10:50:00,30.9,30.99,30.9,30.96,32700.0,28.3766,28.4593,28.3766,28.4317,32700.0
2014-03-07 11:00:00,30.97,30.97,30.89,30.9,35600.0,28.4409,28.4409,28.3675,28.3766,35600.0
2014-03-07 11:10:00,30.91,30.92,30.89,30.92,80500.0,28.3858,28.395,28.3675,28.395,80500.0
2014-03-07 11:20:00,30.92,30.94,30.89,30.9,68500.0,28.395,28.4134,28.3675,28.3766,68500.0
2014-03-07 11:30:00,30.91,30.91,30.88,30.88,91100.0,28.3858,28.3858,28.3583,28.3583,91100.0
2014-03-07 11:40:00,30.88,30.89,30.87,30.88,26200.0,28.3583,28.3675,28.3491,28.3583,26200.0
2014-03-07 11:50:00,30.88,30.91,30.83,30.89,48700.0,28.3583,28.3858,28.3124,28.3675,48700.0
2014-03-07 12:00:00,30.89,30.89,30.86,30.87,24500.0,28.3675,28.3675,28.3399,28.3491,24500.0
2014-03-07 12:10:00,30.87,30.91,30.86,30.86,19400.0,28.3491,28.3858,28.3399,28.3399,19400.0
2014-03-07 12:20:00,30.86,30.89,30.86,30.89,25400.0,28.3399,28.3675,28.3399,28.3675,25400.0
2014-03-07 12:30:00,30.88,30.89,30.86,30.88,16200.0,28.3583,28.3675,28.3399,28.3583,16200.0
2014-03-07 12:40:00,30.88,30.89,30.86,30.86,41800.0,28.3583,28.3675,28.3399,28.3399,41800.0
2014-03-07 12:50:00,30.86,30.89,30.85,30.88,98400.0,28.3399,28.3675,28.3307,28.3583,98400.0
2014-03-07 13:00:00,30.87,30.89,30.83,30.88,59800.0,28.3491,28.3675,28.3124,28.3583,59800.0
2014-03-07 13:10:00,30.87,30.88,30.85,30.85,45800.0,28.3491,28.3583,28.3307,28.3307,45800.0
2014-03-07 13:20:00,30.86,30.86,30.84,30.85,53900.0,28.3399,28.3399,28.3215,28.3307,53900.0
2014-03-07 13:30:00,30.85,30.87,30.84,30.84,62700.0,28.3307,28.3491,28.3215,28.3215,62700.0
2014-03-07 13:40:00,30.83,30.87,30.83,30.86,26700.0,28.3124,28.3491,28.3124,28.3399,26700.0
2014-03-07 13:50:00,30.86,30.88,30.86,30.88,820600.0,28.3399,28.3583,28.3399,28.3583,820600.0
2014-03-07 14:00:00,30.88,30.94,30.87,30.88,73100.0,28.3583,28.4134,28.3491,28.3583,73100.0
2014-03-07 14:10:00,30.88,30.9,30.83,30.83,35000.0,28.3583,28.3766,28.3124,28.3124,35000.0
2014-03-07 14:20:00,30.83,30.84,30.79,30.8,39500.0,28.3124,28.3215,28.2756,28.2848,39500.0
2014-03-07 14:30:00,30.8,30.8,30.73,30.73,54900.0,28.2848,28.2848,28.2205,28.2205,54900.0
2014-03-07 14:40:00,30.73,30.74,30.66,30.72,59000.0,28.2205,28.2297,28.1562,28.2113,59000.0
2014-03-07 14:50:00,30.72,30.74,30.69,30.71,60500.0,28.2113,28.2297,28.1838,28.2022,60500.0
2014-03-07 15:00:00,30.71,30.72,30.66,30.66,58700.0,28.2022,28.2113,28.1562,28.1562,58700.0
2014-03-07 15:10:00,30.66,30.66,30.59,30.59,86100.0,28.1562,28.1562,28.092,28.092,86100.0
2014-03-07 15:20:00,30.59,30.6,30.54,30.54,89000.0,28.092,28.1011,28.046,28.046,89000.0
2014-03-07 15:30:00,30.54,30.55,30.47,30.51,195500.0,28.046,28.0552,27.9818,28.0185,195500.0
2014-03-07 15:40:00,30.51,30.62,30.5,30.51,257100.0,28.0185,28.1195,28.0093,28.0185,257100.0
2014-03-07 15:50:00,30.51,30.6,30.48,30.58,567200.0,28.0185,28.1011,27.9909,28.0828,567200.0
2014-03-10 09:30:00,30.62,30.64,30.51,30.58,31500.0,28.1195,28.1379,28.0185,28.0828,31500.0
2014-03-10 09:40:00,30.56,30.58,30.54,30.55,15300.0,28.0644,28.0828,28.046,28.0552,15300.0
2014-03-10 09:50:00,30.54,30.59,30.43,30.49,37600.0,28.046,28.092,27.945,28.0001,37600.0
2014-03-10 10:00:00,30.48,30.5,30.37,30.43,72800.0,27.9909,28.0093,27.8899,27.945,72800.0
2014-03-10 10:10:00,30.43,30.43,30.37,30.37,74100.0,27.945,27.945,27.8899,27.8899,74100.0
2014-03-10 10:20:00,30.37,30.41,30.32,30.32,33700.0,27.8899,27.9267,27.844,27.844,33700.0
2014-03-10 10:30:00,30.32,30.35,30.23,30.29,226100.0,27.844,27.8716,27.7614,27.8165,226100.0
2014-03-10 10:40:00,30.28,30.28,30.2,30.21,108300.0,27.8073,27.8073,27.7338,27.743,108300.0
2014-03-10 10:50:00,30.21,30.33,30.21,30.33,44200.0,27.743,27.8532,27.743,27.8532,44200.0
2014-03-10 11:00:00,30.32,30.36,30.32,30.36,33200.0,27.844,27.8807,27.844,27.8807,33200.0
2014-03-10 11:10:00,30.36,30.45,30.34,30.44,54700.0,27.8807,27.9634,27.8624,27.9542,54700.0
2014-03-10 11:20:00,30.45,30.52,30.44,30.49,108000.0,27.9634,28.0277,27.9542,28.0001,108000.0
2014-03-10 11:30:00,30.49,30.5,30.46,30.46,39600.0,28.0001,28.0093,27.9726,27.9726,39600.0
2014-03-10 11:40:00,30.47,30.47,30.46,30.46,28400.0,27.9818,27.9818,27.9726,27.9726,28400.0
2014-03-10 11:50:00,30.46,30.48,30.46,30.46,28100.0,27.9726,27.9909,27.9726,27.9726,28100.0
2014-03-10 12:00:00,30.46,30.49,30.46,30.47,38200.0,27.9726,28.0001,27.9726,27.9818,38200.0
2014-03-10 12:10:00,30.47,30.48,30.38,30.39,31000.0,27.9818,27.9909,27.8991,27.9083,31000.0
2014-03-10 12:20:00,30.39,30.4,30.3,30.3,75600.0,27.9083,27.9175,27.8256,27.8256,75600.0
2014-03-10 12:30:00,30.3,30.38,30.3,30.37,26400.0,27.8256,27.8991,27.8256,27.8899,26400.0
2014-03-10 12:40:00,30.37,30.38,30.36,30.36,38300.0,27.8899,27.8991,27.8807,27.8807,38300.0
2014-03-10 12:50:00,30.36,30.43,30.32,30.42,34700.0,27.8807,27.945,27.844,27.9358,34700.0
2014-03-10 13:00:00,30.42,30.43,30.41,30.41,59100.0,27.9358,27.945,27.9267,27.9267,59100.0
2014-03-10 13:10:00,30.41,30.46,30.41,30.42,32900.0,27.9267,27.9726,27.9267,27.9358,32900.0
2014-03-10 13:20:00,30.42,30.42,30.37,30.4,92900.0,27.9358,27.9358,27.8899,27.9175,92900.0
2014-03-10 13:30:00,30.4,30.41,30.38,30.39,45200.0,27.9175,27.9267,27.8991,27.9083,45200.0
2014-03-10 13:40:00,30.39,30.4,30.37,30.38,49000.0,27.9083,27.9175,27.8899,27.8991,49000.0
2014-03-10 13:50:00,30.37,30.43,30.37,30.39,55600.0,27.8899,27.945,27.8899,27.9083,55600.0
2014-03-10 14:00:00,30.39,30.4,30.38,30.38,34700.0,27.9083,27.9175,27.8991,27.8991,34700.0
2014-03-10 14:10:00,30.38,30.38,30.37,30.37,37100.0,27.8991,27.8991,27.8899,27.8899,37100.0
2014-03-10 14:20:00,30.37,30.4,30.37,30.37,120500.0,27.8899,27.9175,27.8899,27.8899,120500.0
2014-03-10 14:30:00,30.37,30.39,30.29,30.29,87800.0,27.8899,27.9083,27.8165,27.8165,87800.0
2014-03-10 14:40:00,30.3,30.33,30.27,30.29,93300.0,27.8256,27.8532,27.7981,27.8165,93300.0
2014-03-10 14:50:00,30.29,30.31,30.28,30.3,58200.0,27.8165,27.8348,27.8073,27.8256,58200.0
2014-03-10 15:00:00,30.31,30.33,30.25,30.3,131000.0,27.8348,27.8532,27.7797,27.8256,131000.0
2014-03-10 15:10:00,30.3,30.3,30.24,30.24,133400.0,27.8256,27.8256,27.7705,27.7705,133400.0
2014-03-10 15:20:00,30.24,30.31,30.24,30.3,72400.0,27.7705,27.8348,27.7705,27.8256,72400.0
2014-03-10 15:30:00,30.3,30.31,30.23,30.31,194500.0,27.8256,27.8348,27.7614,27.8348,194500.0
2014-03-10 15:40:00,30.3,30.36,30.3,30.32,175400.0,27.8256,27.8807,27.8256,27.844,175400.0
2014-03-10 15:50:00,30.32,30.41,30.31,30.34,310200.0,27.844,27.9267,27.8348,27.8624,310200.0
2014-03-11 09:30:00,30.47,30.47,30.25,30.33,93100.0,27.9818,27.9818,27.7797,27.8532,93100.0
2014-03-11 09:40:00,30.32,30.33,30.08,30.16,91900.0,27.844,27.8532,27.6236,27.6971,91900.0
2014-03-11 09:50:00,30.17,30.29,30.14,30.28,100200.0,27.7063,27.8165,27.6787,27.8073,100200.0
2014-03-11 10:00:00,30.29,30.39,30.25,30.36,56200.0,27.8165,27.9083,27.7797,27.8807,56200.0
2014-03-11 10:10:00,30.35,30.54,30.35,30.48,61800.0,27.8716,28.046,27.8716,27.9909,61800.0
2014-03-11 10:20:00,30.48,30.56,30.42,30.56,74000.0,27.9909,28.0644,27.9358,28.0644,74000.0
2014-03-11 10:30:00,30.57,30.58,30.49,30.49,34700.0,28.0736,28.0828,28.0001,28.0001,34700.0
2014-03-11 10:40:00,30.5,30.6,30.49,30.57,39100.0,28.0093,28.1011,28.0001,28.0736,39100.0
2014-03-11 10:50:00,30.58,30.63,30.55,30.55,67000.0,28.0828,28.1287,28.0552,28.0552,67000.0
2014-03-11 11:00:00,30.55,30.55,30.48,30.49,38100.0,28.0552,28.0552,27.9909,28.0001,38100.0
2014-03-11 11:10:00,30.48,30.49,30.42,30.42,26300.0,27.9909,28.0001,27.9358,27.9358,26300.0
2014-03-11 11:20:00,30.42,30.48,30.4,30.44,63000.0,27.9358,27.9909,27.9175,27.9542,63000.0
2014-03-11 11:30:00,30.44,30.45,30.39,30.39,79900.0,27.9542,27.9634,27.9083,27.9083,79900.0
2014-03-11 11:40:00,30.4,30.41,30.34,30.4,51100.0,27.9175,27.9267,27.8624,27.9175,51100.0
2014-03-11 11:50:00,30.4,30.48,30.39,30.48,27900.0,27.9175,27.9909,27.9083,27.9909,27900.0
2014-03-11 12:00:00,30.48,30.52,30.43,30.44,68000.0,27.9909,28.0277,27.945,27.9542,68000.0
2014-03-11 12:10:00,30.43,30.44,30.35,30.35,29100.0,27.945,27.9542,27.8716,27.8716,29100.0
2014-03-11 12:20:00,30.35,30.44,30.33,30.42,29600.0,27.8716,27.9542,27.8532,27.9358,29600.0
2014-03-11 12:30:00,30.42,30.48,30.42,30.44,19500.0,27.9358,27.9909,27.9358,27.9542,19500.0
2014-03-11 12:40:00,30.44,30.5,30.43,30.5,12200.0,27.9542,28.0093,27.945,28.0093,12200.0
2014-03-11 12:50:00,30.49,30.5,30.44,30.46,32100.0,28.0001,28.0093,27.9542,27.9726,32100.0
2014-03-11 13:00:00,30.45,30.5,30.44,30.5,29500.0,27.9634,28.0093,27.9542,28.0093,29500.0
2014-03-11 13:10:00,30.49,30.5,30.4,30.4,56700.0,28.0001,28.0093,27.9175,27.9175,56700.0
2014-03-11 13:20:00,30.4,30.41,30.34,30.35,45900.0,27.9175,27.9267,27.8624,27.8716,45900.0
2014-03-11 13:30:00,30.36,30.37,30.34,30.36,48500.0,27.8807,27.8899,27.8624,27.8807,48500.0
2014-03-11 13:40:00,30.36,30.38,30.35,30.37,49500.0,27.8807,27.8991,27.8716,27.8899,49500.0
2014-03-11 13:50:00,30.37,30.37,30.36,30.36,27400.0,27.8899,27.8899,27.8807,27.8807,27400.0
2014-03-11 14:00:00,30.36,30.37,30.32,30.32,53300.0,27.8807,27.8899,27.844,27.844,53300.0
2014-03-11 14:10:00,30.32,30.32,30.28,30.28,56600.0,27.844,27.844,27.8073,27.8073,56600.0
2014-03-11 14:20:00,30.28,30.29,30.2,30.24,70100.0,27.8073,27.8165,27.7338,27.7705,70100.0
2014-03-11 14:30:00,30.25,30.35,30.24,30.35,60400.0,27.7797,27.8716,27.7705,27.8716,60400.0
2014-03-11 14:40:00,30.35,30.37,30.32,30.36,67600.0,27.8716,27.8899,27.844,27.8807,67600.0
2014-03-11 14:50:00,30.35,30.41,30.34,30.36,54000.0,27.8716,27.9267,27.8624,27.8807,54000.0
2014-03-11 15:00:00,30.36,30.38,30.31,30.38,54200.0,27.8807,27.8991,27.8348,27.8991,54200.0
2014-03-11 15:10:00,30.38,30.39,30.34,30.37,59800.0,27.8991,27.9083,27.8624,27.8899,59800.0
2014-03-11 15:20:00,30.37,30.39,30.32,30.34,100600.0,27.8899,27.9083,27.844,27.8624,100600.0
2014-03-11 15:30:00,30.35,30.39,30.3,30.31,115900.0,27.8716,27.9083,27.8256,27.8348,115900.0
2014-03-11 15:40:00,30.32,30.32,30.27,30.3,126900.0,27.844,27.844,27.7981,27.8256,126900.0
2014-03-11 15:50:00,30.3,30.3,30.27,30.28,273500.0,27.8256,27.8256,27.7981,27.8073,273500.0
2014-03-12 09:30:00,30.07,30.22,30.0,30.03,38600.0,27.6144,27.7522,27.5501,27.5777,38600.0
2014-03-12 09:40:00,30.05,30.06,29.98,30.03,38500.0,27.5961,27.6052,27.5318,27.5777,38500.0
2014-03-12 09:50:00,30.04,30.11,30.0,30.1,353800.0,27.5869,27.6512,27.5501,27.642,353800.0
2014-03-12 10:00:00,30.09,30.24,30.04,30.16,36900.0,27.6328,27.7705,27.5869,27.6971,36900.0
2014-03-12 10:10:00,30.16,30.16,30.05,30.05,29100.0,27.6971,27.6971,27.5961,27.5961,29100.0
2014-03-12 10:20:00,30.06,30.16,30.05,30.09,32000.0,27.6052,27.6971,27.5961,27.6328,32000.0
2014-03-12 10:30:00,30.08,30.21,30.04,30.05,172100.0,27.6236,27.743,27.5869,27.5961,172100.0
2014-03-12 10:40:00,30.05,30.07,30.02,30.06,356900.0,27.5961,27.6144,27.5685,27.6052,356900.0
2014-03-12 10:50:00,30.05,30.11,30.04,30.05,73900.0,27.5961,27.6512,27.5869,27.5961,73900.0
2014-03-12 11:00:00,30.05,30.05,29.99,30.0,29300.0,27.5961,27.5961,27.541,27.5501,29300.0
2014-03-12 11:10:00,30.0,30.0,29.94,29.95,112500.0,27.5501,27.5501,27.495,27.5042,112500.0
2014-03-12 11:20:00,29.95,29.97,29.88,29.9,80700.0,27.5042,27.5226,27.4399,27.4583,80700.0
2014-03-12 11:30:00,29.9,29.95,29.88,29.89,61000.0,27.4583,27.5042,27.4399,27.4491,61000.0
2014-03-12 11:40:00,29.89,29.92,29.86,29.86,98500.0,27.4491,27.4767,27.4216,27.4216,98500.0
2014-03-12 11:50:00,29.87,29.9,29.82,29.82,57500.0,27.4308,27.4583,27.3848,27.3848,57500.0
2014-03-12 12:00:00,29.83,29.85,29.79,29.85,80900.0,27.394,27.4124,27.3573,27.4124,80900.0
2014-03-12 12:10:00,29.85,29.89,29.8,29.81,63200.0,27.4124,27.4491,27.3665,27.3757,63200.0
2014-03-12 12:20:00,29.8,29.9,29.8,29.83,98100.0,27.3665,27.4583,27.3665,27.394,98100.0
2014-03-12 12:30:00,29.83,29.85,29.75,29.75,87000.0,27.394,27.4124,27.3206,27.3206,87000.0
2014-03-12 12:40:00,29.76,29.8,29.75,29.79,69800.0,27.3297,27.3665,27.3206,27.3573,69800.0
2014-03-12 12:50:00,29.78,29.85,29.78,29.83,45300.0,27.3481,27.4124,27.3481,27.394,45300.0
2014-03-12 13:00:00,29.84,29.84,29.78,29.78,34400.0,27.4032,27.4032,27.3481,27.3481,34400.0
2014-03-12 13:10:00,29.78,29.83,29.75,29.83,30200.0,27.3481,27.394,27.3206,27.394,30200.0
2014-03-12 13:20:00,29.83,29.83,29.78,29.79,26100.0,27.394,27.394,27.3481,27.3573,26100.0
2014-03-12 13:30:00,29.8,29.81,29.78,29.8,43000.0,27.3665,27.3757,27.3481,27.3665,43000.0
2014-03-12 13:40:00,29.8,29.81,29.75,29.78,39300.0,27.3665,27.3757,27.3206,27.3481,39300.0
2014-03-12 13:50:00,29.79,29.8,29.78,29.79,16600.0,27.3573,27.3665,27.3481,27.3573,16600.0
2014-03-12 14:00:00,29.8,29.81,29.77,29.77,81100.0,27.3665,27.3757,27.3389,27.3389,81100.0
2014-03-12 14:10:00,29.77,29.8,29.77,29.78,43500.0,27.3389,27.3665,27.3389,27.3481,43500.0
2014-03-12 14:20:00,29.78,29.83,29.76,29.83,45000.0,27.3481,27.394,27.3297,27.394,45000.0
2014-03-12 14:30:00,29.84,29.84,29.78,29.78,60600.0,27.4032,27.4032,27.3481,27.3481,60600.0
2014-03-12 14:40:00,29.79,29.8,29.77,29.79,55200.0,27.3573,27.3665,27.3389,27.3573,55200.0
2014-03-12 14:50:00,29.79,29.81,29.77,29.77,124800.0,27.3573,27.3757,27.3389,27.3389,124800.0
2014-03-12 15:00:00,29.77,29.82,29.77,29.79,58100.0,27.3389,27.3848,27.3389,27.3573,58100.0
2014-03-12 15:10:00,29.79,29.79,29.76,29.78,72900.0,27.3573,27.3573,27.3297,27.3481,72900.0
2014-03-12 15:20:00,29.79,29.79,29.72,29.72,66200.0,27.3573,27.3573,27.293,27.293,66200.0
2014-03-12 15:30:00,29.73,29.78,29.69,29.73,262600.0,27.3022,27.3481,27.2655,27.3022,262600.0
2014-03-12 15:40:00,29.73,29.75,29.71,29.72,155400.0,27.3022,27.3206,27.2838,27.293,155400.0
2014-03-12 15:50:00,29.71,29.74,29.65,29.69,849300.0,27.2838,27.3114,27.2287,27.2655,849300.0
2014-03-13 09:30:00,29.72,29.78,29.47,29.67,117100.0,27.293,27.3481,27.0634,27.2471,117100.0
2014-03-13 09:40:00,29.67,29.76,29.64,29.68,104700.0,27.2471,27.3297,27.2195,27.2563,104700.0
2014-03-13 09:50:00,29.67,29.73,29.55,29.57,117400.0,27.2471,27.3022,27.1369,27.1553,117400.0
2014-03-13 10:00:00,29.57,29.6,29.5,29.53,68300.0,27.1553,27.1828,27.091,27.1185,68300.0
2014-03-13 10:10:00,29.52,29.61,29.5,29.59,92800.0,27.1093,27.192,27.091,27.1736,92800.0
2014-03-13 10:20:00,29.59,29.7,29.57,29.67,64800.0,27.1736,27.2746,27.1553,27.2471,64800.0
2014-03-13 10:30:00,29.67,29.69,29.63,29.63,63400.0,27.2471,27.2655,27.2104,27.2104,63400.0
2014-03-13 10:40:00,29.63,29.64,29.58,29.58,59700.0,27.2104,27.2195,27.1644,27.1644,59700.0
2014-03-13 10:50:00,29.58,29.65,29.54,29.55,64700.0,27.1644,27.2287,27.1277,27.1369,64700.0
2014-03-13 11:00:00,29.55,29.66,29.55,29.64,86100.0,27.1369,27.2379,27.1369,27.2195,86100.0
2014-03-13 11:10:00,29.64,29.66,29.63,29.66,51700.0,27.2195,27.2379,27.2104,27.2379,51700.0
2014-03-13 11:20:00,29.66,29.66,29.5,29.5,72500.0,27.2379,27.2379,27.091,27.091,72500.0
2014-03-13 11:30:00,29.5,29.63,29.49,29.6,50800.0,27.091,27.2104,27.0818,27.1828,50800.0
2014-03-13 11:40:00,29.6,29.62,29.56,29.56,32900.0,27.1828,27.2012,27.1461,27.1461,32900.0
2014-03-13 11:50:00,29.56,29.56,29.46,29.46,61000.0,27.1461,27.1461,27.0542,27.0542,61000.0
2014-03-13 12:00:00,29.46,29.46,29.4,29.45,51400.0,27.0542,27.0542,26.9991,27.0451,51400.0
2014-03-13 12:10:00,29.45,29.45,29.36,29.37,56400.0,27.0451,27.0451,26.9624,26.9716,56400.0
2014-03-13 12:20:00,29.37,29.38,29.36,29.37,37400.0,26.9716,26.9808,26.9624,26.9716,37400.0
2014-03-13 12:30:00,29.37,29.37,29.31,29.33,75600.0,26.9716,26.9716,26.9165,26.9349,75600.0
2014-03-13 12:40:00,29.34,29.39,29.31,29.32,41000.0,26.944,26.99,26.9165,26.9257,41000.0
2014-03-13 12:50:00,29.32,29.33,29.26,29.31,65800.0,26.9257,26.9349,26.8706,26.9165,65800.0
2014-03-13 13:00:00,29.31,29.32,29.22,29.28,80200.0,26.9165,26.9257,26.8338,26.8889,80200.0
2014-03-13 13:10:00,29.27,29.33,29.26,29.32,42600.0,26.8798,26.9349,26.8706,26.9257,42600.0
2014-03-13 13:20:00,29.31,29.31,29.24,29.28,69500.0,26.9165,26.9165,26.8522,26.8889,69500.0
2014-03-13 13:30:00,29.28,29.31,29.26,29.28,65000.0,26.8889,26.9165,26.8706,26.8889,65000.0
2014-03-13 13:40:00,29.27,29.35,29.27,29.34,50200.0,26.8798,26.9532,26.8798,26.944,50200.0
2014-03-13 13:50:00,29.34,29.34,29.23,29.24,58400.0,26.944,26.944,26.843,26.8522,58400.0
2014-03-13 14:00:00,29.24,29.26,29.23,29.23,34200.0,26.8522,26.8706,26.843,26.843,34200.0
2014-03-13 14:10:00,29.23,29.24,29.2,29.21,29600.0,26.843,26.8522,26.8155,26.8247,29600.0
2014-03-13 14:20:00,29.21,29.22,29.17,29.21,75100.0,26.8247,26.8338,26.7879,26.8247,75100.0
2014-03-13 14:30:00,29.21,29.22,29.16,29.16,60800.0,26.8247,26.8338,26.7787,26.7787,60800.0
2014-03-13 14:40:00,29.17,29.2,29.14,29.17,66000.0,26.7879,26.8155,26.7604,26.7879,66000.0
2014-03-13 14:50:00,29.17,29.2,29.14,29.15,63800.0,26.7879,26.8155,26.7604,26.7696,63800.0
2014-03-13 15:00:00,29.15,29.17,29.07,29.07,76200.0,26.7696,26.7879,26.6961,26.6961,76200.0
2014-03-13 15:10:00,29.07,29.16,29.06,29.15,168100.0,26.6961,26.7787,26.6869,26.7696,168100.0
2014-03-13 15:20:00,29.16,29.18,29.14,29.15,104800.0,26.7787,26.7971,26.7604,26.7696,104800.0
2014-03-13 15:30:00,29.16,29.26,29.14,29.26,141700.0,26.7787,26.8706,26.7604,26.8706,141700.0
2014-03-13 15:40:00,29.26,29.27,29.21,29.21,196100.0,26.8706,26.8798,26.8247,26.8247,196100.0
2014-03-13 15:50:00,29.21,29.26,29.19,29.26,427100.0,26.8247,26.8706,26.8063,26.8706,427100.0
2014-03-14 09:30:00,29.25,29.4,29.23,29.4,324800.0,26.8614,26.9991,26.843,26.9991,324800.0
2014-03-14 09:40:00,29.4,29.62,29.39,29.53,81300.0,26.9991,27.2012,26.99,27.1185,81300.0
2014-03-14 09:50:00,29.52,29.64,29.51,29.6,99600.0,27.1093,27.2195,27.1002,27.1828,99600.0
2014-03-14 10:00:00,29.6,29.82,29.59,29.77,284500.0,27.1828,27.3848,27.1736,27.3389,284500.0
2014-03-14 10:10:00,29.77,29.78,29.7,29.76,78500.0,27.3389,27.3481,27.2746,27.3297,78500.0
2014-03-14 10:20:00,29.75,29.78,29.69,29.69,61100.0,27.3206,27.3481,27.2655,27.2655,61100.0
2014-03-14 10:30:00,29.68,29.73,29.61,29.61,60700.0,27.2563,27.3022,27.192,27.192,60700.0
2014-03-14 10:40:00,29.6,29.62,29.55,29.57,88700.0,27.1828,27.2012,27.1369,27.1553,88700.0
2014-03-14 10:50:00,29.57,29.57,29.45,29.52,77600.0,27.1553,27.1553,27.0451,27.1093,77600.0
2014-03-14 11:00:00,29.51,29.52,29.44,29.46,62500.0,27.1002,27.1093,27.0359,27.0542,62500.0
2014-03-14 11:10:00,29.45,29.46,29.32,29.34,96700.0,27.0451,27.0542,26.9257,26.944,96700.0
2014-03-14 11:20:00,29.35,29.35,29.25,29.26,104600.0,26.9532,26.9532,26.8614,26.8706,104600.0
2014-03-14 11:30:00,29.27,29.32,29.25,29.3,80500.0,26.8798,26.9257,26.8614,26.9073,80500.0
2014-03-14 11:40:00,29.31,29.35,29.29,29.35,44400.0,26.9165,26.9532,26.8981,26.9532,44400.0
2014-03-14 11:50:00,29.35,29.41,29.35,29.38,47200.0,26.9532,27.0083,26.9532,26.9808,47200.0
2014-03-14 12:00:00,29.38,29.38,29.29,29.3,40600.0,26.9808,26.9808,26.8981,26.9073,40600.0
2014-03-14 12:10:00,29.3,29.32,29.24,29.26,53600.0,26.9073,26.9257,26.8522,26.8706,53600.0
2014-03-14 12:20:00,29.25,29.28,29.24,29.25,59300.0,26.8614,26.8889,26.8522,26.8614,59300.0
2014-03-14 12:30:00,29.25,29.31,29.24,29.3,69200.0,26.8614,26.9165,26.8522,26.9073,69200.0
2014-03-14 12:40:00,29.32,29.34,29.3,29.34,55100.0,26.9257,26.944,26.9073,26.944,55100.0
2014-03-14 12:50:00,29.34,29.36,29.33,29.36,30400.0,26.944,26.9624,26.9349,26.9624,30400.0
2014-03-14 13:00:00,29.36,29.38,29.34,29.34,30600.0,26.9624,26.9808,26.944,26.944,30600.0
2014-03-14 13:10:00,29.35,29.35,29.31,29.31,8900.0,26.9532,26.9532,26.9165,26.9165,8900.0
2014-03-14 13:20:00,29.31,29.35,29.31,29.35,38700.0,26.9165,26.9532,26.9165,26.9532,38700.0
2014-03-14 13:30:00,29.34,29.38,29.34,29.37,219900.0,26.944,26.9808,26.944,26.9716,219900.0
2014-03-14 13:40:00,29.38,29.4,29.36,29.4,27300.0,26.9808,26.9991,26.9624,26.9991,27300.0
2014-03-14 13:50:00,29.4,29.44,29.39,29.44,39900.0,26.9991,27.0359,26.99,27.0359,39900.0
2014-03-14 14:00:00,29.44,29.44,29.39,29.43,21200.0,27.0359,27.0359,26.99,27.0267,21200.0
2014-03-14 14:10:00,29.43,29.45,29.41,29.45,30200.0,27.0267,27.0451,27.0083,27.0451,30200.0
2014-03-14 14:20:00,29.45,29.45,29.34,29.35,108100.0,27.0451,27.0451,26.944,26.9532,108100.0
2014-03-14 14:30:00,29.34,29.34,29.24,29.25,49000.0,26.944,26.944,26.8522,26.8614,49000.0
2014-03-14 14:40:00,29.25,29.28,29.25,29.28,65700.0,26.8614,26.8889,26.8614,26.8889,65700.0
2014-03-14 14:50:00,29.27,29.29,29.25,29.28,114900.0,26.8798,26.8981,26.8614,26.8889,114900.0
2014-03-14 15:00:00,29.28,29.32,29.28,29.32,109200.0,26.8889,26.9257,26.8889,26.9257,109200.0
2014-03-14 15:10:00,29.31,29.42,29.3,29.39,133900.0,26.9165,27.0175,26.9073,26.99,133900.0
2014-03-14 15:20:00,29.39,29.44,29.37,29.41,114900.0,26.99,27.0359,26.9716,27.0083,114900.0
2014-03-14 15:30:00,29.41,29.43,29.39,29.42,147600.0,27.0083,27.0267,26.99,27.0175,147600.0
2014-03-14 15:40:00,29.42,29.45,29.38,29.38,182200.0,27.0175,27.0451,26.9808,26.9808,182200.0
2014-03-14 15:50:00,29.38,29.45,29.38,29.41,352000.0,26.9808,27.0451,26.9808,27.0083,352000.0
2014-03-17 09:30:00,29.48,29.56,29.37,29.41,79800.0,27.0726,27.1461,26.9716,27.0083,79800.0
2014-03-17 09:40:00,29.42,29.48,29.42,29.43,59100.0,27.0175,27.0726,27.0175,27.0267,59100.0
2014-03-17 09:50:00,29.45,29.48,29.41,29.46,66100.0,27.0451,27.0726,27.0083,27.0542,66100.0
2014-03-17 10:00:00,29.47,29.58,29.44,29.57,102100.0,27.0634,27.1644,27.0359,27.1553,102100.0
2014-03-17 10:10:00,29.58,29.61,29.48,29.48,105700.0,27.1644,27.192,27.0726,27.0726,105700.0
2014-03-17 10:20:00,29.49,29.56,29.49,29.55,98000.0,27.0818,27.1461,27.0818,27.1369,98000.0
2014-03-17 10:30:00,29.56,29.57,29.51,29.54,67500.0,27.1461,27.1553,27.1002,27.1277,67500.0
2014-03-17 10:40:00,29.55,29.55,29.44,29.45,145300.0,27.1369,27.1369,27.0359,27.0451,145300.0
2014-03-17 10:50:00,29.45,29.48,29.39,29.44,151000.0,27.0451,27.0726,26.99,27.0359,151000.0
2014-03-17 11:00:00,29.45,29.54,29.45,29.52,37200.0,27.0451,27.1277,27.0451,27.1093,37200.0
2014-03-17 11:10:00,29.53,29.56,29.53,29.54,41800.0,27.1185,27.1461,27.1185,27.1277,41800.0
2014-03-17 11:20:00,29.53,29.53,29.42,29.42,39200.0,27.1185,27.1185,27.0175,27.0175,39200.0
2014-03-17 11:30:00,29.42,29.44,29.42,29.44,15900.0,27.0175,27.0359,27.0175,27.0359,15900.0
2014-03-17 11:40:00,29.44,29.51,29.44,29.51,68000.0,27.0359,27.1002,27.0359,27.1002,68000.0
2014-03-17 11:50:00,29.5,29.51,29.45,29.47,41900.0,27.091,27.1002,27.0451,27.0634,41900.0
2014-03-17 12:00:00,29.47,29.5,29.46,29.46,60900.0,27.0634,27.091,27.0542,27.0542,60900.0
2014-03-17 12:10:00,29.45,29.51,29.44,29.46,46700.0,27.0451,27.1002,27.0359,27.0542,46700.0
2014-03-17 12:20:00,29.46,29.46,29.41,29.44,47300.0,27.0542,27.0542,27.0083,27.0359,47300.0
2014-03-17 12:30:00,29.44,29.48,29.44,29.44,44500.0,27.0359,27.0726,27.0359,27.0359,44500.0
2014-03-17 12:40:00,29.44,29.47,29.44,29.45,62700.0,27.0359,27.0634,27.0359,27.0451,62700.0
2014-03-17 12:50:00,29.46,29.52,29.44,29.52,72200.0,27.0542,27.1093,27.0359,27.1093,72200.0
2014-03-17 13:00:00,29.52,29.53,29.43,29.43,49700.0,27.1093,27.1185,27.0267,27.0267,49700.0
2014-03-17 13:10:00,29.43,29.47,29.42,29.44,143700.0,27.0267,27.0634,27.0175,27.0359,143700.0
2014-03-17 13:20:00,29.44,29.48,29.42,29.43,58900.0,27.0359,27.0726,27.0175,27.0267,58900.0
2014-03-17 13:30:00,29.43,29.44,29.43,29.44,25700.0,27.0267,27.0359,27.0267,27.0359,25700.0
2014-03-17 13:40:00,29.44,29.44,29.41,29.42,80300.0,27.0359,27.0359,27.0083,27.0175,80300.0
2014-03-17 13:50:00,29.41,29.41,29.36,29.37,61000.0,27.0083,27.0083,26.9624,26.9716,61000.0
2014-03-17 14:00:00,29.37,29.38,29.33,29.34,83700.0,26.9716,26.9808,26.9349,26.944,83700.0
2014-03-17 14:10:00,29.33,29.41,29.32,29.41,70800.0,26.9349,27.0083,26.9257,27.0083,70800.0
2014-03-17 14:20:00,29.4,29.46,29.4,29.45,93100.0,26.9991,27.0542,26.9991,27.0451,93100.0
2014-03-17 14:30:00,29.44,29.45,29.41,29.41,46400.0,27.0359,27.0451,27.0083,27.0083,46400.0
2014-03-17 14:40:00,29.42,29.45,29.41,29.44,51100.0,27.0175,27.0451,27.0083,27.0359,51100.0
2014-03-17 14:50:00,29.45,29.45,29.43,29.43,47900.0,27.0451,27.0451,27.0267,27.0267,47900.0
2014-03-17 15:00:00,29.44,29.48,29.43,29.48,59000.0,27.0359,27.0726,27.0267,27.0726,59000.0
2014-03-17 15:10:00,29.48,29.49,29.45,29.45,65500.0,27.0726,27.0818,27.0451,27.0451,65500.0
2014-03-17 15:20:00,29.46,29.46,29.43,29.44,102900.0,27.0542,27.0542,27.0267,27.0359,102900.0
2014-03-17 15:30:00,29.44,29.45,29.43,29.45,128400.0,27.0359,27.0451,27.0267,27.0451,128400.0
2014-03-17 15:40:00,29.45,29.45,29.4,29.4,232700.0,27.0451,27.0451,26.9991,26.9991,232700.0
2014-03-17 15:50:00,29.4,29.41,29.37,29.37,534900.0,26.9991,27.0083,26.9716,26.9716,534900.0
2014-03-18 09:30:00,29.42,29.42,29.25,29.28,88100.0,27.0175,27.0175,26.8614,26.8889,88100.0
2014-03-18 09:40:00,29.28,29.46,29.28,29.46,53100.0,26.8889,27.0542,26.8889,27.0542,53100.0
2014-03-18 09:50:00,29.46,29.48,29.42,29.42,29200.0,27.0542,27.0726,27.0175,27.0175,29200.0
2014-03-18 10:00:00,29.43,29.44,29.39,29.41,45900.0,27.0267,27.0359,26.99,27.0083,45900.0
2014-03-18 10:10:00,29.41,29.45,29.4,29.41,39500.0,27.0083,27.0451,26.9991,27.0083,39500.0
2014-03-18 10:20:00,29.41,29.45,29.4,29.45,38800.0,27.0083,27.0451,26.9991,27.0451,38800.0
2014-03-18 10:30:00,29.44,29.48,29.38,29.41,103000.0,27.0359,27.0726,26.9808,27.0083,103000.0
2014-03-18 10:40:00,29.4,29.44,29.35,29.44,69200.0,26.9991,27.0359,26.9532,27.0359,69200.0
2014-03-18 10:50:00,29.44,29.46,29.38,29.39,99500.0,27.0359,27.0542,26.9808,26.99,99500.0
2014-03-18 11:00:00,29.39,29.43,29.36,29.39,134100.0,26.99,27.0267,26.9624,26.99,134100.0
2014-03-18 11:10:00,29.38,29.4,29.32,29.38,139000.0,26.9808,26.9991,26.9257,26.9808,139000.0
2014-03-18 11:20:00,29.39,29.39,29.36,29.38,35500.0,26.99,26.99,26.9624,26.9808,35500.0
2014-03-18 11:30:00,29.38,29.38,29.36,29.36,36800.0,26.9808,26.9808,26.9624,26.9624,36800.0
2014-03-18 11:40:00,29.37,29.38,29.3,29.38,45300.0,26.9716,26.9808,26.9073,26.9808,45300.0
2014-03-18 11:50:00,29.37,29.41,29.37,29.4,109600.0,26.9716,27.0083,26.9716,26.9991,109600.0
2014-03-18 12:00:00,29.4,29.47,29.4,29.47,325300.0,26.9991,27.0634,26.9991,27.0634,325300.0
2014-03-18 12:10:00,29.47,29.48,29.43,29.43,58700.0,27.0634,27.0726,27.0267,27.0267,58700.0
2014-03-18 12:20:00,29.43,29.44,29.39,29.39,45800.0,27.0267,27.0359,26.99,26.99,45800.0
2014-03-18 12:30:00,29.4,29.4,29.37,29.39,31000.0,26.9991,26.9991,26.9716,26.99,31000.0
2014-03-18 12:40:00,29.38,29.39,29.33,29.34,43600.0,26.9808,26.99,26.9349,26.944,43600.0
2014-03-18 12:50:00,29.34,29.36,29.33,29.36,42300.0,26.944,26.9624,26.9349,26.9624,42300.0
2014-03-18 13:00:00,29.36,29.36,29.34,29.34,63000.0,26.9624,26.9624,26.944,26.944,63000.0
2014-03-18 13:10:00,29.35,29.39,29.34,29.38,54000.0,26.9532,26.99,26.944,26.9808,54000.0
2014-03-18 13:20:00,29.38,29.39,29.36,29.36,47800.0,26.9808,26.99,26.9624,26.9624,47800.0
2014-03-18 13:30:00,29.37,29.37,29.3,29.3,44800.0,26.9716,26.9716,26.9073,26.9073,44800.0
2014-03-18 13:40:00,29.3,29.33,29.29,29.29,82300.0,26.9073,26.9349,26.8981,26.8981,82300.0
2014-03-18 13:50:00,29.29,29.3,29.27,29.29,37200.0,26.8981,26.9073,26.8798,26.8981,37200.0
2014-03-18 14:00:00,29.29,29.31,29.29,29.3,50100.0,26.8981,26.9165,26.8981,26.9073,50100.0
2014-03-18 14:10:00,29.31,29.32,29.3,29.31,33800.0,26.9165,26.9257,26.9073,26.9165,33800.0
2014-03-18 14:20:00,29.32,29.33,29.31,29.31,45500.0,26.9257,26.9349,26.9165,26.9165,45500.0
2014-03-18 14:30:00,29.32,29.32,29.28,29.29,64200.0,26.9257,26.9257,26.8889,26.8981,64200.0
2014-03-18 14:40:00,29.3,29.3,29.29,29.3,83900.0,26.9073,26.9073,26.8981,26.9073,83900.0
2014-03-18 14:50:00,29.29,29.3,29.28,29.29,93800.0,26.8981,26.9073,26.8889,26.8981,93800.0
2014-03-18 15:00:00,29.3,29.31,29.29,29.3,34600.0,26.9073,26.9165,26.8981,26.9073,34600.0
2014-03-18 15:10:00,29.31,29.31,29.25,29.27,131600.0,26.9165,26.9165,26.8614,26.8798,131600.0
2014-03-18 15:20:00,29.27,29.31,29.25,29.28,131600.0,26.8798,26.9165,26.8614,26.8889,131600.0
2014-03-18 15:30:00,29.29,29.37,29.28,29.36,103600.0,26.8981,26.9716,26.8889,26.9624,103600.0
2014-03-18 15:40:00,29.36,29.38,29.35,29.37,178500.0,26.9624,26.9808,26.9532,26.9716,178500.0
2014-03-18 15:50:00,29.37,29.38,29.27,29.29,864700.0,26.9716,26.9808,26.8798,26.8981,864700.0
2014-03-19 09:30:00,29.31,29.5,29.27,29.5,75500.0,26.9165,27.091,26.8798,27.091,75500.0
2014-03-19 09:40:00,29.5,29.54,29.46,29.53,129300.0,27.091,27.1277,27.0542,27.1185,129300.0
2014-03-19 09:50:00,29.53,29.59,29.51,29.59,71400.0,27.1185,27.1736,27.1002,27.1736,71400.0
2014-03-19 10:00:00,29.58,29.59,29.5,29.54,145500.0,27.1644,27.1736,27.091,27.1277,145500.0
2014-03-19 10:10:00,29.53,29.55,29.48,29.55,142100.0,27.1185,27.1369,27.0726,27.1369,142100.0
2014-03-19 10:20:00,29.55,29.59,29.54,29.59,59800.0,27.1369,27.1736,27.1277,27.1736,59800.0
2014-03-19 10:30:00,29.59,29.6,29.58,29.59,46700.0,27.1736,27.1828,27.1644,27.1736,46700.0
2014-03-19 10:40:00,29.6,29.68,29.59,29.68,69600.0,27.1828,27.2563,27.1736,27.2563,69600.0
2014-03-19 10:50:00,29.68,29.68,29.56,29.57,73700.0,27.2563,27.2563,27.1461,27.1553,73700.0
2014-03-19 11:00:00,29.57,29.66,29.56,29.66,67000.0,27.1553,27.2379,27.1461,27.2379,67000.0
2014-03-19 11:10:00,29.66,29.7,29.64,29.7,65800.0,27.2379,27.2746,27.2195,27.2746,65800.0
2014-03-19 11:20:00,29.7,29.74,29.66,29.69,120600.0,27.2746,27.3114,27.2379,27.2655,120600.0
2014-03-19 11:30:00,29.7,29.76,29.67,29.76,75700.0,27.2746,27.3297,27.2471,27.3297,75700.0
2014-03-19 11:40:00,29.76,29.76,29.65,29.65,81400.0,27.3297,27.3297,27.2287,27.2287,81400.0
2014-03-19 11:50:00,29.65,29.68,29.65,29.68,58900.0,27.2287,27.2563,27.2287,27.2563,58900.0
2014-03-19 12:00:00,29.68,29.76,29.67,29.76,66200.0,27.2563,27.3297,27.2471,27.3297,66200.0
2014-03-19 12:10:00,29.76,29.78,29.7,29.74,204200.0,27.3297,27.3481,27.2746,27.3114,204200.0
2014-03-19 12:20:00,29.75,29.76,29.71,29.73,69200.0,27.3206,27.3297,27.2838,27.3022,69200.0
2014-03-19 12:30:00,29.72,29.77,29.71,29.76,94300.0,27.293,27.3389,27.2838,27.3297,94300.0
2014-03-19 12:40:00,29.77,29.8,29.76,29.8,51000.0,27.3389,27.3665,27.3297,27.3665,51000.0
2014-03-19 12:50:00,29.79,29.85,29.79,29.84,87300.0,27.3573,27.4124,27.3573,27.4032,87300.0
2014-03-19 13:00:00,29.84,29.86,29.81,29.85,67600.0,27.4032,27.4216,27.3757,27.4124,67600.0
2014-03-19 13:10:00,29.85,29.9,29.82,29.89,44100.0,27.4124,27.4583,27.3848,27.4491,44100.0
2014-03-19 13:20:00,29.89,29.95,29.88,29.9,104700.0,27.4491,27.5042,27.4399,27.4583,104700.0
2014-03-19 13:30:00,29.9,29.92,29.89,29.91,55400.0,27.4583,27.4767,27.4491,27.4675,55400.0
2014-03-19 13:40:00,29.91,29.99,29.91,29.98,133200.0,27.4675,27.541,27.4675,27.5318,133200.0
2014-03-19 13:50:00,29.98,30.11,29.98,30.1,124800.0,27.5318,27.6512,27.5318,27.642,124800.0
2014-03-19 14:00:00,30.1,30.1,29.79,29.82,173800.0,27.642,27.642,27.3573,27.3848,173800.0
2014-03-19 14:10:00,29.82,29.9,29.82,29.86,258000.0,27.3848,27.4583,27.3848,27.4216,258000.0
2014-03-19 14:20:00,29.86,29.89,29.8,29.8,257700.0,27.4216,27.4491,27.3665,27.3665,257700.0
2014-03-19 14:30:00,29.8,29.87,29.8,29.86,118000.0,27.3665,27.4308,27.3665,27.4216,118000.0
2014-03-19 14:40:00,29.85,29.89,29.84,29.85,165000.0,27.4124,27.4491,27.4032,27.4124,165000.0
2014-03-19 14:50:00,29.86,29.88,29.77,29.78,83400.0,27.4216,27.4399,27.3389,27.3481,83400.0
2014-03-19 15:00:00,29.79,29.79,29.6,29.6,171700.0,27.3573,27.3573,27.1828,27.1828,171700.0
2014-03-19 15:10:00,29.59,29.68,29.55,29.67,132900.0,27.1736,27.2563,27.1369,27.2471,132900.0
2014-03-19 15:20:00,29.67,29.79,29.67,29.79,356900.0,27.2471,27.3573,27.2471,27.3573,356900.0
2014-03-19 15:30:00,29.79,29.82,29.76,29.8,243500.0,27.3573,27.3848,27.3297,27.3665,243500.0
2014-03-19 15:40:00,29.8,29.86,29.79,29.83,306100.0,27.3665,27.4216,27.3573,27.394,306100.0
2014-03-19 15:50:00,29.83,29.96,29.82,29.91,611600.0,27.394,27.5134,27.3848,27.4675,611600.0
2014-03-20 09:30:00,29.81,29.91,29.74,29.74,44700.0,27.3757,27.4675,27.3114,27.3114,44700.0
2014-03-20 09:40:00,29.74,29.83,29.71,29.74,93200.0,27.3114,27.394,27.2838,27.3114,93200.0
2014-03-20 09:50:00,29.76,29.76,29.67,29.68,63900.0,27.3297,27.3297,27.2471,27.2563,63900.0
2014-03-20 10:00:00,29.68,29.85,29.68,29.82,103400.0,27.2563,27.4124,27.2563,27.3848,103400.0
2014-03-20 10:10:00,29.82,29.9,29.81,29.84,62500.0,27.3848,27.4583,27.3757,27.4032,62500.0
2014-03-20 10:20:00,29.85,29.89,29.81,29.85,48800.0,27.4124,27.4491,27.3757,27.4124,48800.0
2014-03-20 10:30:00,29.85,29.94,29.84,29.94,66800.0,27.4124,27.495,27.4032,27.495,66800.0
2014-03-20 10:40:00,29.94,29.95,29.92,29.94,78800.0,27.495,27.5042,27.4767,27.495,78800.0
2014-03-20 10:50:00,29.94,29.94,29.91,29.93,36100.0,27.495,27.495,27.4675,27.4859,36100.0
2014-03-20 11:00:00,29.94,29.98,29.91,29.95,90700.0,27.495,27.5318,27.4675,27.5042,90700.0
2014-03-20 11:10:00,29.95,29.96,29.92,29.95,66900.0,27.5042,27.5134,27.4767,27.5042,66900.0
2014-03-20 11:20:00,29.95,29.96,29.9,29.93,53200.0,27.5042,27.5134,27.4583,27.4859,53200.0
2014-03-20 11:30:00,29.93,29.96,29.92,29.93,59900.0,27.4859,27.5134,27.4767,27.4859,59900.0
2014-03-20 11:40:00,29.92,29.95,29.92,29.95,35400.0,27.4767,27.5042,27.4767,27.5042,35400.0
2014-03-20 11:50:00,29.95,29.95,29.94,29.95,25100.0,27.5042,27.5042,27.495,27.5042,25100.0
2014-03-20 12:00:00,29.95,29.98,29.94,29.97,45000.0,27.5042,27.5318,27.495,27.5226,45000.0
2014-03-20 12:10:00,29.96,30.03,29.96,30.03,64100.0,27.5134,27.5777,27.5134,27.5777,64100.0
2014-03-20 12:20:00,30.03,30.07,30.02,30.07,44100.0,27.5777,27.6144,27.5685,27.6144,44100.0
2014-03-20 12:30:00,30.07,30.11,30.03,30.04,126500.0,27.6144,27.6512,27.5777,27.5869,126500.0
2014-03-20 12:40:00,30.04,30.04,29.98,30.04,55100.0,27.5869,27.5869,27.5318,27.5869,55100.0
2014-03-20 12:50:00,30.03,30.04,30.0,30.02,47200.0,27.5777,27.5869,27.5501,27.5685,47200.0
2014-03-20 13:00:00,30.03,30.07,30.02,30.05,56400.0,27.5777,27.6144,27.5685,27.5961,56400.0
2014-03-20 13:10:00,30.04,30.07,30.04,30.05,46600.0,27.5869,27.6144,27.5869,27.5961,46600.0
2014-03-20 13:20:00,30.05,30.05,30.03,30.04,67400.0,27.5961,27.5961,27.5777,27.5869,67400.0
2014-03-20 13:30:00,30.04,30.07,30.04,30.07,32200.0,27.5869,27.6144,27.5869,27.6144,32200.0
2014-03-20 13:40:00,30.07,30.09,30.05,30.05,48500.0,27.6144,27.6328,27.5961,27.5961,48500.0
2014-03-20 13:50:00,30.06,30.08,30.04,30.05,83600.0,27.6052,27.6236,27.5869,27.5961,83600.0
2014-03-20 14:00:00,30.04,30.05,29.98,29.99,73700.0,27.5869,27.5961,27.5318,27.541,73700.0
2014-03-20 14:10:00,29.98,30.02,29.98,30.02,41500.0,27.5318,27.5685,27.5318,27.5685,41500.0
2014-03-20 14:20:00,30.01,30.02,29.95,29.96,62000.0,27.5593,27.5685,27.5042,27.5134,62000.0
2014-03-20 14:30:00,29.95,29.97,29.95,29.96,40000.0,27.5042,27.5226,27.5042,27.5134,40000.0
2014-03-20 14:40:00,29.96,29.97,29.9,29.91,73200.0,27.5134,27.5226,27.4583,27.4675,73200.0
2014-03-20 14:50:00,29.91,29.95,29.89,29.89,104000.0,27.4675,27.5042,27.4491,27.4491,104000.0
2014-03-20 15:00:00,29.9,29.96,29.88,29.94,75700.0,27.4583,27.5134,27.4399,27.495,75700.0
2014-03-20 15:10:00,29.94,29.98,29.93,29.94,136200.0,27.495,27.5318,27.4859,27.495,136200.0
2014-03-20 15:20:00,29.93,29.96,29.93,29.95,196600.0,27.4859,27.5134,27.4859,27.5042,196600.0
2014-03-20 15:30:00,29.96,30.0,29.94,30.0,176900.0,27.5134,27.5501,27.495,27.5501,176900.0
2014-03-20 15:40:00,29.99,30.01,29.98,30.0,141300.0,27.541,27.5593,27.5318,27.5501,141300.0
2014-03-20 15:50:00,30.0,30.11,29.99,30.1,529700.0,27.5501,27.6512,27.541,27.642,529700.0
2014-03-21 09:30:00,30.37,30.43,30.04,30.15,596900.0,27.8899,27.945,27.5869,27.6879,596900.0
2014-03-21 09:40:00,30.15,30.15,30.09,30.11,91100.0,27.6879,27.6879,27.6328,27.6512,91100.0
2014-03-21 09:50:00,30.11,30.21,30.09,30.12,78900.0,27.6512,27.743,27.6328,27.6603,78900.0
2014-03-21 10:00:00,30.13,30.16,30.0,30.02,82800.0,27.6695,27.6971,27.5501,27.5685,82800.0
2014-03-21 10:10:00,30.03,30.12,30.0,30.11,64500.0,27.5777,27.6603,27.5501,27.6512,64500.0
2014-03-21 10:20:00,30.12,30.13,30.04,30.09,269300.0,27.6603,27.6695,27.5869,27.6328,269300.0
2014-03-21 10:30:00,30.07,30.1,30.04,30.09,149700.0,27.6144,27.642,27.5869,27.6328,149700.0
2014-03-21 10:40:00,30.1,30.12,30.07,30.1,225200.0,27.642,27.6603,27.6144,27.642,225200.0
2014-03-21 10:50:00,30.1,30.11,30.05,30.1,104300.0,27.642,27.6512,27.5961,27.642,104300.0
2014-03-21 11:00:00,30.1,30.12,30.03,30.03,80800.0,27.642,27.6603,27.5777,27.5777,80800.0
2014-03-21 11:10:00,30.03,30.03,29.94,29.96,133000.0,27.5777,27.5777,27.495,27.5134,133000.0
2014-03-21 11:20:00,29.96,29.96,29.89,29.91,86100.0,27.5134,27.5134,27.4491,27.4675,86100.0
2014-03-21 11:30:00,29.91,29.91,29.81,29.82,95300.0,27.4675,27.4675,27.3757,27.3848,95300.0
2014-03-21 11:40:00,29.81,29.84,29.74,29.75,83300.0,27.3757,27.4032,27.3114,27.3206,83300.0
2014-03-21 11:50:00,29.74,29.8,29.72,29.78,134200.0,27.3114,27.3665,27.293,27.3481,134200.0
2014-03-21 12:00:00,29.79,29.83,29.73,29.73,106100.0,27.3573,27.394,27.3022,27.3022,106100.0
2014-03-21 12:10:00,29.73,29.77,29.69,29.76,89300.0,27.3022,27.3389,27.2655,27.3297,89300.0
2014-03-21 12:20:00,29.77,29.77,29.64,29.65,84800.0,27.3389,27.3389,27.2195,27.2287,84800.0
2014-03-21 12:30:00,29.65,29.65,29.58,29.61,121600.0,27.2287,27.2287,27.1644,27.192,121600.0
2014-03-21 12:40:00,29.6,29.61,29.56,29.57,43600.0,27.1828,27.192,27.1461,27.1553,43600.0
2014-03-21 12:50:00,29.56,29.62,29.56,29.62,58200.0,27.1461,27.2012,27.1461,27.2012,58200.0
2014-03-21 13:00:00,29.61,29.63,29.6,29.61,56700.0,27.192,27.2104,27.1828,27.192,56700.0
2014-03-21 13:10:00,29.61,29.71,29.61,29.7,51500.0,27.192,27.2838,27.192,27.2746,51500.0
2014-03-21 13:20:00,29.71,29.71,29.62,29.64,65100.0,27.2838,27.2838,27.2012,27.2195,65100.0
2014-03-21 13:30:00,29.64,29.65,29.55,29.57,109700.0,27.2195,27.2287,27.1369,27.1553,109700.0
2014-03-21 13:40:00,29.56,29.56,29.53,29.54,67400.0,27.1461,27.1461,27.1185,27.1277,67400.0
2014-03-21 13:50:00,29.54,29.55,29.52,29.53,36300.0,27.1277,27.1369,27.1093,27.1185,36300.0
2014-03-21 14:00:00,29.52,29.59,29.52,29.59,95200.0,27.1093,27.1736,27.1093,27.1736,95200.0
2014-03-21 14:10:00,29.59,29.59,29.48,29.48,131100.0,27.1736,27.1736,27.0726,27.0726,131100.0
2014-03-21 14:20:00,29.49,29.49,29.43,29.44,76400.0,27.0818,27.0818,27.0267,27.0359,76400.0
2014-03-21 14:30:00,29.44,29.45,29.3,29.38,155500.0,27.0359,27.0451,26.9073,26.9808,155500.0
2014-03-21 14:40:00,29.39,29.54,29.39,29.46,82500.0,26.99,27.1277,26.99,27.0542,82500.0
2014-03-21 14:50:00,29.45,29.46,29.3,29.3,184200.0,27.0451,27.0542,26.9073,26.9073,184200.0
2014-03-21 15:00:00,29.3,29.42,29.28,29.36,138400.0,26.9073,27.0175,26.8889,26.9624,138400.0
2014-03-21 15:10:00,29.37,29.41,29.28,29.35,173100.0,26.9716,27.0083,26.8889,26.9532,173100.0
2014-03-21 15:20:00,29.35,29.41,29.28,29.38,166200.0,26.9532,27.0083,26.8889,26.9808,166200.0
2014-03-21 15:30:00,29.39,29.39,29.29,29.29,139200.0,26.99,26.99,26.8981,26.8981,139200.0
2014-03-21 15:40:00,29.3,29.37,29.23,29.23,561900.0,26.9073,26.9716,26.843,26.843,561900.0
2014-03-21 15:50:00,29.24,29.26,29.19,29.25,863000.0,26.8522,26.8706,26.8063,26.8614,863000.0
2014-03-24 09:30:00,29.32,29.38,29.1,29.11,191300.0,26.9257,26.9808,26.7236,26.7328,191300.0
2014-03-24 09:40:00,29.1,29.16,29.0,29.05,147100.0,26.7236,26.7787,26.6318,26.6777,147100.0
2014-03-24 09:50:00,29.05,29.14,28.98,29.06,239800.0,26.6777,26.7604,26.6134,26.6869,239800.0
2014-03-24 10:00:00,29.05,29.1,29.0,29.06,76400.0,26.6777,26.7236,26.6318,26.6869,76400.0
2014-03-24 10:10:00,29.06,29.07,28.99,29.04,253100.0,26.6869,26.6961,26.6226,26.6685,253100.0
2014-03-24 10:20:00,29.05,29.14,29.02,29.09,78500.0,26.6777,26.7604,26.6502,26.7145,78500.0
2014-03-24 10:30:00,29.07,29.16,29.03,29.14,95300.0,26.6961,26.7787,26.6593,26.7604,95300.0
2014-03-24 10:40:00,29.14,29.15,29.07,29.09,83600.0,26.7604,26.7696,26.6961,26.7145,83600.0
2014-03-24 10:50:00,29.09,29.16,29.03,29.07,102900.0,26.7145,26.7787,26.6593,26.6961,102900.0
2014-03-24 11:00:00,29.06,29.1,29.02,29.05,88200.0,26.6869,26.7236,26.6502,26.6777,88200.0
2014-03-24 11:10:00,29.06,29.06,29.01,29.04,89600.0,26.6869,26.6869,26.641,26.6685,89600.0
2014-03-24 11:20:00,29.04,29.04,29.0,29.0,64000.0,26.6685,26.6685,26.6318,26.6318,64000.0
2014-03-24 11:30:00,29.0,29.03,29.0,29.02,129900.0,26.6318,26.6593,26.6318,26.6502,129900.0
2014-03-24 11:40:00,29.02,29.05,28.99,29.03,154600.0,26.6502,26.6777,26.6226,26.6593,154600.0
2014-03-24 11:50:00,29.02,29.03,28.99,29.02,77500.0,26.6502,26.6593,26.6226,26.6502,77500.0
2014-03-24 12:00:00,29.01,29.03,28.99,29.01,39000.0,26.641,26.6593,26.6226,26.641,39000.0
2014-03-24 12:10:00,29.01,29.03,28.99,29.0,132700.0,26.641,26.6593,26.6226,26.6318,132700.0
2014-03-24 12:20:00,29.0,29.03,28.99,29.0,48100.0,26.6318,26.6593,26.6226,26.6318,48100.0
2014-03-24 12:30:00,28.99,29.02,28.98,28.99,108400.0,26.6226,26.6502,26.6134,26.6226,108400.0
2014-03-24 12:40:00,28.99,29.01,28.97,29.01,68700.0,26.6226,26.641,26.6042,26.641,68700.0
2014-03-24 12:50:00,29.01,29.07,29.01,29.05,72300.0,26.641,26.6961,26.641,26.6777,72300.0
2014-03-24 13:00:00,29.05,29.15,29.05,29.11,75100.0,26.6777,26.7696,26.6777,26.7328,75100.0
2014-03-24 13:10:00,29.1,29.15,29.06,29.13,153900.0,26.7236,26.7696,26.6869,26.7512,153900.0
2014-03-24 13:20:00,29.13,29.17,29.06,29.08,150700.0,26.7512,26.7879,26.6869,26.7053,150700.0
2014-03-24 13:30:00,29.08,29.12,29.05,29.08,48000.0,26.7053,26.742,26.6777,26.7053,48000.0
2014-03-24 13:40:00,29.07,29.11,29.05,29.08,45600.0,26.6961,26.7328,26.6777,26.7053,45600.0
2014-03-24 13:50:00,29.07,29.13,29.05,29.12,60700.0,26.6961,26.7512,26.6777,26.742,60700.0
2014-03-24 14:00:00,29.12,29.19,29.09,29.1,67600.0,26.742,26.8063,26.7145,26.7236,67600.0
2014-03-24 14:10:00,29.09,29.14,29.05,29.05,56600.0,26.7145,26.7604,26.6777,26.6777,56600.0
2014-03-24 14:20:00,29.06,29.16,29.05,29.13,47700.0,26.6869,26.7787,26.6777,26.7512,47700.0
2014-03-24 14:30:00,29.13,29.16,29.09,29.09,39400.0,26.7512,26.7787,26.7145,26.7145,39400.0
2014-03-24 14:40:00,29.09,29.17,29.09,29.12,41600.0,26.7145,26.7879,26.7145,26.742,41600.0
2014-03-24 14:50:00,29.12,29.16,29.09,29.11,93000.0,26.742,26.7787,26.7145,26.7328,93000.0
2014-03-24 15:00:00,29.11,29.16,29.09,29.11,92600.0,26.7328,26.7787,26.7145,26.7328,92600.0
2014-03-24 15:10:00,29.11,29.14,29.09,29.1,89300.0,26.7328,26.7604,26.7145,26.7236,89300.0
2014-03-24 15:20:00,29.11,29.21,29.09,29.21,130000.0,26.7328,26.8247,26.7145,26.8247,130000.0
2014-03-24 15:30:00,29.21,29.23,29.14,29.15,78600.0,26.8247,26.843,26.7604,26.7696,78600.0
2014-03-24 15:40:00,29.14,29.16,29.11,29.14,136800.0,26.7604,26.7787,26.7328,26.7604,136800.0
2014-03-24 15:50:00,29.14,29.18,29.11,29.13,390800.0,26.7604,26.7971,26.7328,26.7512,390800.0
2014-03-25 09:30:00,29.27,29.35,29.19,29.29,82100.0,26.8798,26.9532,26.8063,26.8981,82100.0
2014-03-25 09:40:00,29.29,29.34,29.26,29.32,82800.0,26.8981,26.944,26.8706,26.9257,82800.0
2014-03-25 09:50:00,29.32,29.32,29.11,29.15,173400.0,26.9257,26.9257,26.7328,26.7696,173400.0
2014-03-25 10:00:00,29.16,29.27,29.15,29.21,80900.0,26.7787,26.8798,26.7696,26.8247,80900.0
2014-03-25 10:10:00,29.21,29.25,29.15,29.18,59100.0,26.8247,26.8614,26.7696,26.7971,59100.0
2014-03-25 10:20:00,29.18,29.24,29.15,29.22,79900.0,26.7971,26.8522,26.7696,26.8338,79900.0
2014-03-25 10:30:00,29.21,29.22,29.16,29.21,67300.0,26.8247,26.8338,26.7787,26.8247,67300.0
2014-03-25 10:40:00,29.2,29.25,29.18,29.19,51800.0,26.8155,26.8614,26.7971,26.8063,51800.0
2014-03-25 10:50:00,29.18,29.22,29.17,29.18,71100.0,26.7971,26.8338,26.7879,26.7971,71100.0
2014-03-25 11:00:00,29.18,29.25,29.18,29.25,60000.0,26.7971,26.8614,26.7971,26.8614,60000.0
2014-03-25 11:10:00,29.24,29.25,29.2,29.25,69200.0,26.8522,26.8614,26.8155,26.8614,69200.0
2014-03-25 11:20:00,29.24,29.24,29.19,29.21,52200.0,26.8522,26.8522,26.8063,26.8247,52200.0
2014-03-25 11:30:00,29.2,29.23,29.15,29.15,42300.0,26.8155,26.843,26.7696,26.7696,42300.0
2014-03-25 11:40:00,29.16,29.26,29.14,29.26,125200.0,26.7787,26.8706,26.7604,26.8706,125200.0
2014-03-25 11:50:00,29.26,29.26,29.18,29.19,56100.0,26.8706,26.8706,26.7971,26.8063,56100.0
2014-03-25 12:00:00,29.18,29.2,29.15,29.2,65000.0,26.7971,26.8155,26.7696,26.8155,65000.0
2014-03-25 12:10:00,29.2,29.2,29.14,29.17,77700.0,26.8155,26.8155,26.7604,26.7879,77700.0
2014-03-25 12:20:00,29.18,29.21,29.14,29.21,64700.0,26.7971,26.8247,26.7604,26.8247,64700.0
2014-03-25 12:30:00,29.2,29.28,29.2,29.28,66800.0,26.8155,26.8889,26.8155,26.8889,66800.0
2014-03-25 12:40:00,29.28,29.32,29.25,29.29,65500.0,26.8889,26.9257,26.8614,26.8981,65500.0
2014-03-25 12:50:00,29.29,29.38,29.28,29.34,68600.0,26.8981,26.9808,26.8889,26.944,68600.0
2014-03-25 13:00:00,29.33,29.35,29.28,29.33,174500.0,26.9349,26.9532,26.8889,26.9349,174500.0
2014-03-25 13:10:00,29.33,29.33,29.27,29.29,24600.0,26.9349,26.9349,26.8798,26.8981,24600.0
2014-03-25 13:20:00,29.29,29.34,29.29,29.31,34400.0,26.8981,26.944,26.8981,26.9165,34400.0
2014-03-25 13:30:00,29.31,29.32,29.25,29.25,24000.0,26.9165,26.9257,26.8614,26.8614,24000.0
2014-03-25 13:40:00,29.25,29.3,29.24,29.25,52700.0,26.8614,26.9073,26.8522,26.8614,52700.0
2014-03-25 13:50:00,29.25,29.27,29.24,29.26,62100.0,26.8614,26.8798,26.8522,26.8706,62100.0
2014-03-25 14:00:00,29.26,29.35,29.26,29.29,50300.0,26.8706,26.9532,26.8706,26.8981,50300.0
2014-03-25 14:10:00,29.3,29.32,29.27,29.28,37800.0,26.9073,26.9257,26.8798,26.8889,37800.0
2014-03-25 14:20:00,29.28,29.3,29.26,29.27,75100.0,26.8889,26.9073,26.8706,26.8798,75100.0
2014-03-25 14:30:00,29.27,29.3,29.27,29.3,32400.0,26.8798,26.9073,26.8798,26.9073,32400.0
2014-03-25 14:40:00,29.3,29.3,29.26,29.27,49200.0,26.9073,26.9073,26.8706,26.8798,49200.0
2014-03-25 14:50:00,29.27,29.28,29.25,29.25,57400.0,26.8798,26.8889,26.8614,26.8614,57400.0
2014-03-25 15:00:00,29.25,29.26,29.23,29.25,62800.0,26.8614,26.8706,26.843,26.8614,62800.0
2014-03-25 15:10:00,29.25,29.3,29.25,29.27,55800.0,26.8614,26.9073,26.8614,26.8798,55800.0
2014-03-25 15:20:00,29.27,29.28,29.24,29.24,49100.0,26.8798,26.8889,26.8522,26.8522,49100.0
2014-03-25 15:30:00,29.24,29.28,29.23,29.26,86400.0,26.8522,26.8889,26.843,26.8706,86400.0
2014-03-25 15:40:00,29.27,29.27,29.24,29.24,128100.0,26.8798,26.8798,26.8522,26.8522,128100.0
2014-03-25 15:50:00,29.25,29.3,29.24,29.26,263800.0,26.8614,26.9073,26.8522,26.8706,263800.0
2014-03-26 09:30:00,29.41,29.45,29.39,29.45,76500.0,27.0083,27.0451,26.99,27.0451,76500.0
2014-03-26 09:40:00,29.44,29.45,29.25,29.29,70600.0,27.0359,27.0451,26.8614,26.8981,70600.0
2014-03-26 09:50:00,29.31,29.38,29.25,29.29,86200.0,26.9165,26.9808,26.8614,26.8981,86200.0
2014-03-26 10:00:00,29.3,29.37,29.28,29.35,77900.0,26.9073,26.9716,26.8889,26.9532,77900.0
2014-03-26 10:10:00,29.35,29.38,29.34,29.37,103700.0,26.9532,26.9808,26.944,26.9716,103700.0
2014-03-26 10:20:00,29.36,29.39,29.32,29.39,90200.0,26.9624,26.99,26.9257,26.99,90200.0
2014-03-26 10:30:00,29.39,29.45,29.38,29.41,76000.0,26.99,27.0451,26.9808,27.0083,76000.0
2014-03-26 10:40:00,29.4,29.41,29.38,29.4,69000.0,26.9991,27.0083,26.9808,26.9991,69000.0
2014-03-26 10:50:00,29.4,29.43,29.31,29.32,94200.0,26.9991,27.0267,26.9165,26.9257,94200.0
2014-03-26 11:00:00,29.32,29.33,29.31,29.33,76000.0,26.9257,26.9349,26.9165,26.9349,76000.0
2014-03-26 11:10:00,29.33,29.33,29.26,29.31,122400.0,26.9349,26.9349,26.8706,26.9165,122400.0
2014-03-26 11:20:00,29.32,29.32,29.28,29.3,75400.0,26.9257,26.9257,26.8889,26.9073,75400.0
2014-03-26 11:30:00,29.3,29.3,29.23,29.24,71400.0,26.9073,26.9073,26.843,26.8522,71400.0
2014-03-26 11:40:00,29.24,29.28,29.23,29.26,77400.0,26.8522,26.8889,26.843,26.8706,77400.0
2014-03-26 11:50:00,29.25,29.31,29.25,29.31,71900.0,26.8614,26.9165,26.8614,26.9165,71900.0
2014-03-26 12:00:00,29.31,29.31,29.25,29.31,52700.0,26.9165,26.9165,26.8614,26.9165,52700.0
2014-03-26 12:10:00,29.32,29.33,29.28,29.3,45400.0,26.9257,26.9349,26.8889,26.9073,45400.0
2014-03-26 12:20:00,29.3,29.32,29.28,29.3,44300.0,26.9073,26.9257,26.8889,26.9073,44300.0
2014-03-26 12:30:00,29.3,29.32,29.29,29.3,29100.0,26.9073,26.9257,26.8981,26.9073,29100.0
2014-03-26 12:40:00,29.31,29.34,29.3,29.34,21100.0,26.9165,26.944,26.9073,26.944,21100.0
2014-03-26 12:50:00,29.34,29.37,29.31,29.35,42200.0,26.944,26.9716,26.9165,26.9532,42200.0
2014-03-26 13:00:00,29.35,29.36,29.3,29.35,44600.0,26.9532,26.9624,26.9073,26.9532,44600.0
2014-03-26 13:10:00,29.35,29.38,29.33,29.37,25400.0,26.9532,26.9808,26.9349,26.9716,25400.0
2014-03-26 13:20:00,29.36,29.38,29.32,29.32,58800.0,26.9624,26.9808,26.9257,26.9257,58800.0
2014-03-26 13:30:00,29.3,29.34,29.27,29.31,73000.0,26.9073,26.944,26.8798,26.9165,73000.0
2014-03-26 13:40:00,29.3,29.32,29.25,29.28,69900.0,26.9073,26.9257,26.8614,26.8889,69900.0
2014-03-26 13:50:00,29.27,29.31,29.25,29.31,59500.0,26.8798,26.9165,26.8614,26.9165,59500.0
2014-03-26 14:00:00,29.31,29.35,29.3,29.33,50100.0,26.9165,26.9532,26.9073,26.9349,50100.0
2014-03-26 14:10:00,29.33,29.33,29.28,29.29,100600.0,26.9349,26.9349,26.8889,26.8981,100600.0
2014-03-26 14:20:00,29.3,29.34,29.28,29.3,89000.0,26.9073,26.944,26.8889,26.9073,89000.0
2014-03-26 14:30:00,29.31,29.31,29.25,29.28,82700.0,26.9165,26.9165,26.8614,26.8889,82700.0
2014-03-26 14:40:00,29.29,29.32,29.26,29.26,34300.0,26.8981,26.9257,26.8706,26.8706,34300.0
2014-03-26 14:50:00,29.26,29.3,29.26,29.28,58200.0,26.8706,26.9073,26.8706,26.8889,58200.0
2014-03-26 15:00:00,29.28,29.29,29.25,29.25,107600.0,26.8889,26.8981,26.8614,26.8614,107600.0
2014-03-26 15:10:00,29.25,29.26,29.16,29.26,140900.0,26.8614,26.8706,26.7787,26.8706,140900.0
2014-03-26 15:20:00,29.26,29.29,29.24,29.25,157200.0,26.8706,26.8981,26.8522,26.8614,157200.0
2014-03-26 15:30:00,29.25,29.26,29.2,29.2,138000.0,26.8614,26.8706,26.8155,26.8155,138000.0
2014-03-26 15:40:00,29.2,29.26,29.19,29.21,283600.0,26.8155,26.8706,26.8063,26.8247,283600.0
2014-03-26 15:50:00,29.22,29.27,29.19,29.21,455200.0,26.8338,26.8798,26.8063,26.8247,455200.0
2014-03-27 09:30:00,29.21,29.38,29.14,29.24,136900.0,26.8247,26.9808,26.7604,26.8522,136900.0
2014-03-27 09:40:00,29.24,29.38,29.08,29.28,132000.0,26.8522,26.9808,26.7053,26.8889,132000.0
2014-03-27 09:50:00,29.29,29.36,29.22,29.29,74100.0,26.8981,26.9624,26.8338,26.8981,74100.0
2014-03-27 10:00:00,29.29,29.37,29.24,29.37,77800.0,26.8981,26.9716,26.8522,26.9716,77800.0
2014-03-27 10:10:00,29.36,29.36,29.28,29.34,58800.0,26.9624,26.9624,26.8889,26.944,58800.0
2014-03-27 10:20:00,29.35,29.39,29.25,29.28,74200.0,26.9532,26.99,26.8614,26.8889,74200.0
2014-03-27 10:30:00,29.29,29.34,29.26,29.28,58600.0,26.8981,26.944,26.8706,26.8889,58600.0
2014-03-27 10:40:00,29.28,29.34,29.24,29.31,56200.0,26.8889,26.944,26.8522,26.9165,56200.0
2014-03-27 10:50:00,29.31,29.36,29.27,29.29,37800.0,26.9165,26.9624,26.8798,26.8981,37800.0
2014-03-27 11:00:00,29.29,29.31,29.22,29.23,38900.0,26.8981,26.9165,26.8338,26.843,38900.0
2014-03-27 11:10:00,29.22,29.33,29.22,29.31,77400.0,26.8338,26.9349,26.8338,26.9165,77400.0
2014-03-27 11:20:00,29.31,29.34,29.26,29.3,53300.0,26.9165,26.944,26.8706,26.9073,53300.0
2014-03-27 11:30:00,29.3,29.31,29.25,29.26,63800.0,26.9073,26.9165,26.8614,26.8706,63800.0
2014-03-27 11:40:00,29.25,29.29,29.24,29.28,39500.0,26.8614,26.8981,26.8522,26.8889,39500.0
2014-03-27 11:50:00,29.29,29.3,29.25,29.25,38900.0,26.8981,26.9073,26.8614,26.8614,38900.0
2014-03-27 12:00:00,29.26,29.26,29.19,29.24,52900.0,26.8706,26.8706,26.8063,26.8522,52900.0
2014-03-27 12:10:00,29.24,29.31,29.23,29.27,71700.0,26.8522,26.9165,26.843,26.8798,71700.0
2014-03-27 12:20:00,29.27,29.29,29.25,29.28,28600.0,26.8798,26.8981,26.8614,26.8889,28600.0
2014-03-27 12:30:00,29.29,29.3,29.26,29.28,38700.0,26.8981,26.9073,26.8706,26.8889,38700.0
2014-03-27 12:40:00,29.28,29.29,29.25,29.28,31100.0,26.8889,26.8981,26.8614,26.8889,31100.0
2014-03-27 12:50:00,29.28,29.29,29.25,29.28,42500.0,26.8889,26.8981,26.8614,26.8889,42500.0
2014-03-27 13:00:00,29.29,29.36,29.28,29.34,45600.0,26.8981,26.9624,26.8889,26.944,45600.0
2014-03-27 13:10:00,29.34,29.38,29.31,29.36,49000.0,26.944,26.9808,26.9165,26.9624,49000.0
2014-03-27 13:20:00,29.37,29.39,29.36,29.37,23300.0,26.9716,26.99,26.9624,26.9716,23300.0
2014-03-27 13:30:00,29.38,29.4,29.29,29.3,58200.0,26.9808,26.9991,26.8981,26.9073,58200.0
2014-03-27 13:40:00,29.31,29.35,29.25,29.27,42200.0,26.9165,26.9532,26.8614,26.8798,42200.0
2014-03-27 13:50:00,29.27,29.29,29.23,29.26,40400.0,26.8798,26.8981,26.843,26.8706,40400.0
2014-03-27 14:00:00,29.27,29.29,29.22,29.27,51500.0,26.8798,26.8981,26.8338,26.8798,51500.0
2014-03-27 14:10:00,29.27,29.3,29.22,29.24,42000.0,26.8798,26.9073,26.8338,26.8522,42000.0
2014-03-27 14:20:00,29.25,29.29,29.24,29.28,46200.0,26.8614,26.8981,26.8522,26.8889,46200.0
2014-03-27 14:30:00,29.29,29.29,29.21,29.25,71400.0,26.8981,26.8981,26.8247,26.8614,71400.0
2014-03-27 14:40:00,29.25,29.3,29.23,29.28,60600.0,26.8614,26.9073,26.843,26.8889,60600.0
2014-03-27 14:50:00,29.28,29.3,29.26,29.29,46400.0,26.8889,26.9073,26.8706,26.8981,46400.0
2014-03-27 15:00:00,29.29,29.31,29.25,29.28,90500.0,26.8981,26.9165,26.8614,26.8889,90500.0
2014-03-27 15:10:00,29.29,29.32,29.25,29.26,79900.0,26.8981,26.9257,26.8614,26.8706,79900.0
2014-03-27 15:20:00,29.27,29.3,29.26,29.26,60400.0,26.8798,26.9073,26.8706,26.8706,60400.0
2014-03-27 15:30:00,29.26,29.3,29.26,29.27,101200.0,26.8706,26.9073,26.8706,26.8798,101200.0
2014-03-27 15:40:00,29.28,29.29,29.22,29.22,184800.0,26.8889,26.8981,26.8338,26.8338,184800.0
2014-03-27 15:50:00,29.23,29.32,29.23,29.29,308700.0,26.843,26.9257,26.843,26.8981,308700.0
2014-03-28 09:30:00,29.46,29.46,29.35,29.45,95900.0,27.0542,27.0542,26.9532,27.0451,95900.0
2014-03-28 09:40:00,29.43,29.47,29.4,29.41,170200.0,27.0267,27.0634,26.9991,27.0083,170200.0
2014-03-28 09:50:00,29.41,29.51,29.38,29.38,260100.0,27.0083,27.1002,26.9808,26.9808,260100.0
2014-03-28 10:00:00,29.39,29.41,29.34,29.38,143300.0,26.99,27.0083,26.944,26.9808,143300.0
2014-03-28 10:10:00,29.38,29.4,29.32,29.36,61800.0,26.9808,26.9991,26.9257,26.9624,61800.0
2014-03-28 10:20:00,29.36,29.38,29.34,29.36,59700.0,26.9624,26.9808,26.944,26.9624,59700.0
2014-03-28 10:30:00,29.36,29.4,29.25,29.25,202900.0,26.9624,26.9991,26.8614,26.8614,202900.0
2014-03-28 10:40:00,29.25,29.34,29.24,29.32,637600.0,26.8614,26.944,26.8522,26.9257,637600.0
2014-03-28 10:50:00,29.31,29.32,29.27,29.3,89300.0,26.9165,26.9257,26.8798,26.9073,89300.0
2014-03-28 11:00:00,29.3,29.35,29.3,29.32,35100.0,26.9073,26.9532,26.9073,26.9257,35100.0
2014-03-28 11:10:00,29.31,29.32,29.3,29.3,49400.0,26.9165,26.9257,26.9073,26.9073,49400.0
2014-03-28 11:20:00,29.31,29.32,29.29,29.31,346400.0,26.9165,26.9257,26.8981,26.9165,346400.0
2014-03-28 11:30:00,29.3,29.31,29.28,29.29,78900.0,26.9073,26.9165,26.8889,26.8981,78900.0
2014-03-28 11:40:00,29.3,29.3,29.28,29.29,42300.0,26.9073,26.9073,26.8889,26.8981,42300.0
2014-03-28 11:50:00,29.29,29.29,29.25,29.26,92900.0,26.8981,26.8981,26.8614,26.8706,92900.0
2014-03-28 12:00:00,29.26,29.3,29.2,29.21,526100.0,26.8706,26.9073,26.8155,26.8247,526100.0
2014-03-28 12:10:00,29.21,29.21,29.16,29.18,145200.0,26.8247,26.8247,26.7787,26.7971,145200.0
2014-03-28 12:20:00,29.17,29.18,29.15,29.18,60400.0,26.7879,26.7971,26.7696,26.7971,60400.0
2014-03-28 12:30:00,29.18,29.22,29.17,29.2,105100.0,26.7971,26.8338,26.7879,26.8155,105100.0
2014-03-28 12:40:00,29.2,29.26,29.2,29.24,64900.0,26.8155,26.8706,26.8155,26.8522,64900.0
2014-03-28 12:50:00,29.23,29.25,29.15,29.16,60600.0,26.843,26.8614,26.7696,26.7787,60600.0
2014-03-28 13:00:00,29.16,29.17,29.13,29.13,44000.0,26.7787,26.7879,26.7512,26.7512,44000.0
2014-03-28 13:10:00,29.14,29.15,29.05,29.09,105900.0,26.7604,26.7696,26.6777,26.7145,105900.0
2014-03-28 13:20:00,29.09,29.11,29.07,29.08,41000.0,26.7145,26.7328,26.6961,26.7053,41000.0
2014-03-28 13:30:00,29.08,29.09,29.02,29.03,96000.0,26.7053,26.7145,26.6502,26.6593,96000.0
2014-03-28 13:40:00,29.02,29.04,29.0,29.01,141900.0,26.6502,26.6685,26.6318,26.641,141900.0
2014-03-28 13:50:00,29.01,29.02,28.95,28.98,361200.0,26.641,26.6502,26.5859,26.6134,361200.0
2014-03-28 14:00:00,28.98,28.99,28.95,28.96,155200.0,26.6134,26.6226,26.5859,26.5951,155200.0
2014-03-28 14:10:00,28.96,28.97,28.91,28.94,114200.0,26.5951,26.6042,26.5491,26.5767,114200.0
2014-03-28 14:20:00,28.95,29.03,28.94,29.01,220200.0,26.5859,26.6593,26.5767,26.641,220200.0
2014-03-28 14:30:00,29.01,29.1,29.01,29.08,105700.0,26.641,26.7236,26.641,26.7053,105700.0
2014-03-28 14:40:00,29.07,29.08,29.01,29.08,96100.0,26.6961,26.7053,26.641,26.7053,96100.0
2014-03-28 14:50:00,29.07,29.08,29.04,29.08,36400.0,26.6961,26.7053,26.6685,26.7053,36400.0
2014-03-28 15:00:00,29.07,29.08,29.03,29.05,88700.0,26.6961,26.7053,26.6593,26.6777,88700.0
2014-03-28 15:10:00,29.05,29.05,29.0,29.03,75700.0,26.6777,26.6777,26.6318,26.6593,75700.0
2014-03-28 15:20:00,29.03,29.03,29.01,29.01,41000.0,26.6593,26.6593,26.641,26.641,41000.0
2014-03-28 15:30:00,29.02,29.02,29.01,29.01,80600.0,26.6502,26.6502,26.641,26.641,80600.0
2014-03-28 15:40:00,29.01,29.05,29.0,29.0,150600.0,26.641,26.6777,26.6318,26.6318,150600.0
2014-03-28 15:50:00,29.0,29.01,28.97,28.99,693300.0,26.6318,26.641,26.6042,26.6226,693300.0
2014-03-31 09:30:00,29.07,29.14,29.0,29.07,107800.0,26.6961,26.7604,26.6318,26.6961,107800.0
2014-03-31 09:40:00,29.06,29.06,28.98,28.99,263300.0,26.6869,26.6869,26.6134,26.6226,263300.0
2014-03-31 09:50:00,28.99,29.02,28.97,29.01,190600.0,26.6226,26.6502,26.6042,26.641,190600.0
2014-03-31 10:00:00,29.0,29.01,28.99,29.0,93600.0,26.6318,26.641,26.6226,26.6318,93600.0
2014-03-31 10:10:00,29.0,29.04,28.96,29.01,351800.0,26.6318,26.6685,26.5951,26.641,351800.0
2014-03-31 10:20:00,29.02,29.02,28.94,28.95,87300.0,26.6502,26.6502,26.5767,26.5859,87300.0
2014-03-31 10:30:00,28.95,28.98,28.95,28.98,37500.0,26.5859,26.6134,26.5859,26.6134,37500.0
2014-03-31 10:40:00,28.98,29.0,28.94,28.97,77200.0,26.6134,26.6318,26.5767,26.6042,77200.0
2014-03-31 10:50:00,28.97,28.97,28.91,28.91,86300.0,26.6042,26.6042,26.5491,26.5491,86300.0
2014-03-31 11:00:00,28.91,28.92,28.88,28.89,80400.0,26.5491,26.5583,26.5216,26.5308,80400.0
2014-03-31 11:10:00,28.89,28.92,28.88,28.91,89800.0,26.5308,26.5583,26.5216,26.5491,89800.0
2014-03-31 11:20:00,28.91,28.91,28.85,28.88,58900.0,26.5491,26.5491,26.494,26.5216,58900.0
2014-03-31 11:30:00,28.88,28.88,28.79,28.8,109100.0,26.5216,26.5216,26.4389,26.4481,109100.0
2014-03-31 11:40:00,28.8,28.81,28.75,28.75,122900.0,26.4481,26.4573,26.4022,26.4022,122900.0
2014-03-31 11:50:00,28.75,28.76,28.69,28.69,115900.0,26.4022,26.4114,26.3471,26.3471,115900.0
2014-03-31 12:00:00,28.7,28.9,28.69,28.9,181500.0,26.3563,26.54,26.3471,26.54,181500.0
2014-03-31 12:10:00,28.89,28.9,28.79,28.8,182200.0,26.5308,26.54,26.4389,26.4481,182200.0
2014-03-31 12:20:00,28.79,28.81,28.77,28.77,238400.0,26.4389,26.4573,26.4206,26.4206,238400.0
2014-03-31 12:30:00,28.78,28.78,28.69,28.73,149700.0,26.4298,26.4298,26.3471,26.3838,149700.0
2014-03-31 12:40:00,28.74,28.83,28.7,28.71,103100.0,26.393,26.4757,26.3563,26.3655,103100.0
2014-03-31 12:50:00,28.7,28.71,28.68,28.69,123600.0,26.3563,26.3655,26.3379,26.3471,123600.0
2014-03-31 13:00:00,28.7,28.72,28.66,28.7,158300.0,26.3563,26.3747,26.3196,26.3563,158300.0
2014-03-31 13:10:00,28.7,28.71,28.67,28.7,160900.0,26.3563,26.3655,26.3287,26.3563,160900.0
2014-03-31 13:20:00,28.7,28.89,28.7,28.85,290600.0,26.3563,26.5308,26.3563,26.494,290600.0
2014-03-31 13:30:00,28.85,28.87,28.82,28.82,239000.0,26.494,26.5124,26.4665,26.4665,239000.0
2014-03-31 13:40:00,28.83,28.85,28.8,28.8,212900.0,26.4757,26.494,26.4481,26.4481,212900.0
2014-03-31 13:50:00,28.8,28.81,28.77,28.81,161600.0,26.4481,26.4573,26.4206,26.4573,161600.0
2014-03-31 14:00:00,28.8,28.81,28.79,28.8,148300.0,26.4481,26.4573,26.4389,26.4481,148300.0
2014-03-31 14:10:00,28.8,28.81,28.78,28.81,87000.0,26.4481,26.4573,26.4298,26.4573,87000.0
2014-03-31 14:20:00,28.81,28.83,28.78,28.79,87000.0,26.4573,26.4757,26.4298,26.4389,87000.0
2014-03-31 14:30:00,28.78,28.8,28.77,28.8,208200.0,26.4298,26.4481,26.4206,26.4481,208200.0
2014-03-31 14:40:00,28.8,28.91,28.79,28.9,411400.0,26.4481,26.5491,26.4389,26.54,411400.0
2014-03-31 14:50:00,28.9,28.91,28.84,28.85,293400.0,26.54,26.5491,26.4849,26.494,293400.0
2014-03-31 15:00:00,28.85,28.92,28.84,28.88,374000.0,26.494,26.5583,26.4849,26.5216,374000.0
2014-03-31 15:10:00,28.89,28.91,28.85,28.86,190700.0,26.5308,26.5491,26.494,26.5032,190700.0
2014-03-31 15:20:00,28.87,29.01,28.86,29.0,558000.0,26.5124,26.641,26.5032,26.6318,558000.0
2014-03-31 15:30:00,29.01,29.01,28.91,28.92,260200.0,26.641,26.641,26.5491,26.5583,260200.0
2014-03-31 15:40:00,28.92,28.97,28.86,28.88,314100.0,26.5583,26.6042,26.5032,26.5216,314100.0
2014-03-31 15:50:00,28.88,28.96,28.88,28.95,903000.0,26.5216,26.5951,26.5216,26.5859,903000.0
2014-04-01 09:30:00,28.97,29.22,28.97,29.14,235300.0,26.6042,26.8338,26.6042,26.7604,235300.0
2014-04-01 09:40:00,29.14,29.29,29.09,29.26,187500.0,26.7604,26.8981,26.7145,26.8706,187500.0
2014-04-01 09:50:00,29.26,29.39,29.26,29.36,152500.0,26.8706,26.99,26.8706,26.9624,152500.0
2014-04-01 10:00:00,29.36,29.39,29.27,29.31,114000.0,26.9624,26.99,26.8798,26.9165,114000.0
2014-04-01 10:10:00,29.32,29.38,29.3,29.32,125200.0,26.9257,26.9808,26.9073,26.9257,125200.0
2014-04-01 10:20:00,29.31,29.36,29.18,29.22,113100.0,26.9165,26.9624,26.7971,26.8338,113100.0
2014-04-01 10:30:00,29.24,29.25,29.21,29.24,44600.0,26.8522,26.8614,26.8247,26.8522,44600.0
2014-04-01 10:40:00,29.24,29.24,29.15,29.16,42900.0,26.8522,26.8522,26.7696,26.7787,42900.0
2014-04-01 10:50:00,29.15,29.22,29.13,29.21,81900.0,26.7696,26.8338,26.7512,26.8247,81900.0
2014-04-01 11:00:00,29.21,29.22,29.16,29.17,50600.0,26.8247,26.8338,26.7787,26.7879,50600.0
2014-04-01 11:10:00,29.17,29.17,29.12,29.17,36500.0,26.7879,26.7879,26.742,26.7879,36500.0
2014-04-01 11:20:00,29.17,29.18,29.12,29.17,67100.0,26.7879,26.7971,26.742,26.7879,67100.0
2014-04-01 11:30:00,29.17,29.18,29.16,29.16,47900.0,26.7879,26.7971,26.7787,26.7787,47900.0
2014-04-01 11:40:00,29.16,29.17,29.12,29.17,40800.0,26.7787,26.7879,26.742,26.7879,40800.0
2014-04-01 11:50:00,29.16,29.18,29.01,29.03,128300.0,26.7787,26.7971,26.641,26.6593,128300.0
2014-04-01 12:00:00,29.03,29.1,29.02,29.1,47100.0,26.6593,26.7236,26.6502,26.7236,47100.0
2014-04-01 12:10:00,29.1,29.1,29.06,29.08,26700.0,26.7236,26.7236,26.6869,26.7053,26700.0
2014-04-01 12:20:00,29.07,29.09,29.07,29.09,11800.0,26.6961,26.7145,26.6961,26.7145,11800.0
2014-04-01 12:30:00,29.09,29.09,29.06,29.08,35100.0,26.7145,26.7145,26.6869,26.7053,35100.0
2014-04-01 12:40:00,29.08,29.11,29.06,29.06,48000.0,26.7053,26.7328,26.6869,26.6869,48000.0
2014-04-01 12:50:00,29.06,29.07,29.05,29.07,16400.0,26.6869,26.6961,26.6777,26.6961,16400.0
2014-04-01 13:00:00,29.06,29.11,29.06,29.1,44000.0,26.6869,26.7328,26.6869,26.7236,44000.0
2014-04-01 13:10:00,29.1,29.1,29.06,29.08,40000.0,26.7236,26.7236,26.6869,26.7053,40000.0
2014-04-01 13:20:00,29.08,29.12,29.07,29.09,46400.0,26.7053,26.742,26.6961,26.7145,46400.0
2014-04-01 13:30:00,29.1,29.17,29.1,29.17,48800.0,26.7236,26.7879,26.7236,26.7879,48800.0
2014-04-01 13:40:00,29.17,29.2,29.16,29.16,43800.0,26.7879,26.8155,26.7787,26.7787,43800.0
2014-04-01 13:50:00,29.16,29.16,29.11,29.12,44600.0,26.7787,26.7787,26.7328,26.742,44600.0
2014-04-01 14:00:00,29.13,29.17,29.13,29.15,78200.0,26.7512,26.7879,26.7512,26.7696,78200.0
2014-04-01 14:10:00,29.15,29.17,29.14,29.16,39200.0,26.7696,26.7879,26.7604,26.7787,39200.0
2014-04-01 14:20:00,29.17,29.24,29.15,29.2,127900.0,26.7879,26.8522,26.7696,26.8155,127900.0
2014-04-01 14:30:00,29.2,29.2,29.16,29.18,145900.0,26.8155,26.8155,26.7787,26.7971,145900.0
2014-04-01 14:40:00,29.17,29.23,29.17,29.22,37900.0,26.7879,26.843,26.7879,26.8338,37900.0
2014-04-01 14:50:00,29.22,29.25,29.22,29.25,76600.0,26.8338,26.8614,26.8338,26.8614,76600.0
2014-04-01 15:00:00,29.26,29.27,29.23,29.27,129700.0,26.8706,26.8798,26.843,26.8798,129700.0
2014-04-01 15:10:00,29.26,29.27,29.26,29.26,48700.0,26.8706,26.8798,26.8706,26.8706,48700.0
2014-04-01 15:20:00,29.26,29.32,29.26,29.32,107900.0,26.8706,26.9257,26.8706,26.9257,107900.0
2014-04-01 15:30:00,29.32,29.32,29.27,29.28,115000.0,26.9257,26.9257,26.8798,26.8889,115000.0
2014-04-01 15:40:00,29.28,29.34,29.25,29.34,229400.0,26.8889,26.944,26.8614,26.944,229400.0
2014-04-01 15:50:00,29.33,29.37,29.32,29.34,271000.0,26.9349,26.9716,26.9257,26.944,271000.0
2014-04-02 09:30:00,29.28,29.28,29.14,29.26,160900.0,26.8889,26.8889,26.7604,26.8706,160900.0
2014-04-02 09:40:00,29.25,29.31,29.25,29.31,56500.0,26.8614,26.9165,26.8614,26.9165,56500.0
2014-04-02 09:50:00,29.3,29.32,29.26,29.26,44300.0,26.9073,26.9257,26.8706,26.8706,44300.0
2014-04-02 10:00:00,29.27,29.33,29.27,29.32,26700.0,26.8798,26.9349,26.8798,26.9257,26700.0
2014-04-02 10:10:00,29.32,29.43,29.31,29.43,47300.0,26.9257,27.0267,26.9165,27.0267,47300.0
2014-04-02 10:20:00,29.43,29.47,29.39,29.42,35500.0,27.0267,27.0634,26.99,27.0175,35500.0
2014-04-02 10:30:00,29.41,29.49,29.39,29.47,25900.0,27.0083,27.0818,26.99,27.0634,25900.0
2014-04-02 10:40:00,29.47,29.49,29.44,29.46,21200.0,27.0634,27.0818,27.0359,27.0542,21200.0
2014-04-02 10:50:00,29.46,29.46,29.41,29.44,29500.0,27.0542,27.0542,27.0083,27.0359,29500.0
2014-04-02 11:00:00,29.45,29.46,29.39,29.39,65000.0,27.0451,27.0542,26.99,26.99,65000.0
2014-04-02 11:10:00,29.4,29.41,29.35,29.41,28500.0,26.9991,27.0083,26.9532,27.0083,28500.0
2014-04-02 11:20:00,29.4,29.46,29.4,29.45,21100.0,26.9991,27.0542,26.9991,27.0451,21100.0
2014-04-02 11:30:00,29.44,29.45,29.4,29.43,16600.0,27.0359,27.0451,26.9991,27.0267,16600.0
2014-04-02 11:40:00,29.43,29.46,29.42,29.44,14400.0,27.0267,27.0542,27.0175,27.0359,14400.0
2014-04-02 11:50:00,29.44,29.48,29.43,29.48,17300.0,27.0359,27.0726,27.0267,27.0726,17300.0
2014-04-02 12:00:00,29.47,29.49,29.43,29.48,33100.0,27.0634,27.0818,27.0267,27.0726,33100.0
2014-04-02 12:10:00,29.48,29.52,29.47,29.48,30500.0,27.0726,27.1093,27.0634,27.0726,30500.0
2014-04-02 12:20:00,29.47,29.52,29.46,29.5,35900.0,27.0634,27.1093,27.0542,27.091,35900.0
2014-04-02 12:30:00,29.5,29.54,29.5,29.53,39100.0,27.091,27.1277,27.091,27.1185,39100.0
2014-04-02 12:40:00,29.53,29.53,29.5,29.51,14200.0,27.1185,27.1185,27.091,27.1002,14200.0
2014-04-02 12:50:00,29.52,29.53,29.5,29.5,19900.0,27.1093,27.1185,27.091,27.091,19900.0
2014-04-02 13:00:00,29.51,29.52,29.5,29.5,17800.0,27.1002,27.1093,27.091,27.091,17800.0
2014-04-02 13:10:00,29.51,29.52,29.5,29.5,37700.0,27.1002,27.1093,27.091,27.091,37700.0
2014-04-02 13:20:00,29.5,29.51,29.47,29.47,34300.0,27.091,27.1002,27.0634,27.0634,34300.0
2014-04-02 13:30:00,29.47,29.48,29.43,29.44,29100.0,27.0634,27.0726,27.0267,27.0359,29100.0
2014-04-02 13:40:00,29.43,29.46,29.42,29.44,26400.0,27.0267,27.0542,27.0175,27.0359,26400.0
2014-04-02 13:50:00,29.45,29.46,29.44,29.46,38200.0,27.0451,27.0542,27.0359,27.0542,38200.0
2014-04-02 14:00:00,29.46,29.52,29.45,29.51,43800.0,27.0542,27.1093,27.0451,27.1002,43800.0
2014-04-02 14:10:00,29.51,29.52,29.5,29.51,25600.0,27.1002,27.1093,27.091,27.1002,25600.0
2014-04-02 14:20:00,29.51,29.53,29.5,29.52,55300.0,27.1002,27.1185,27.091,27.1093,55300.0
2014-04-02 14:30:00,29.51,29.54,29.5,29.52,97000.0,27.1002,27.1277,27.091,27.1093,97000.0
2014-04-02 14:40:00,29.52,29.56,29.52,29.56,43600.0,27.1093,27.1461,27.1093,27.1461,43600.0
2014-04-02 14:50:00,29.56,29.58,29.55,29.58,59700.0,27.1461,27.1644,27.1369,27.1644,59700.0
2014-04-02 15:00:00,29.58,29.64,29.57,29.63,91400.0,27.1644,27.2195,27.1553,27.2104,91400.0
2014-04-02 15:10:00,29.62,29.65,29.61,29.65,81100.0,27.2012,27.2287,27.192,27.2287,81100.0
2014-04-02 15:20:00,29.65,29.69,29.64,29.69,78900.0,27.2287,27.2655,27.2195,27.2655,78900.0
2014-04-02 15:30:00,29.69,29.7,29.65,29.67,127000.0,27.2655,27.2746,27.2287,27.2471,127000.0
2014-04-02 15:40:00,29.67,29.7,29.65,29.65,147900.0,27.2471,27.2746,27.2287,27.2287,147900.0
2014-04-02 15:50:00,29.65,29.66,29.61,29.62,219200.0,27.2287,27.2379,27.192,27.2012,219200.0
2014-04-03 09:30:00,29.71,29.71,29.55,29.64,52100.0,27.2838,27.2838,27.1369,27.2195,52100.0
2014-04-03 09:40:00,29.64,29.64,29.45,29.46,60400.0,27.2195,27.2195,27.0451,27.0542,60400.0
2014-04-03 09:50:00,29.46,29.47,29.39,29.4,90000.0,27.0542,27.0634,26.99,26.9991,90000.0
2014-04-03 10:00:00,29.4,29.48,29.39,29.4,241600.0,26.9991,27.0726,26.99,26.9991,241600.0
2014-04-03 10:10:00,29.41,29.52,29.41,29.52,87300.0,27.0083,27.1093,27.0083,27.1093,87300.0
2014-04-03 10:20:00,29.51,29.54,29.51,29.54,40600.0,27.1002,27.1277,27.1002,27.1277,40600.0
2014-04-03 10:30:00,29.54,29.54,29.44,29.51,96600.0,27.1277,27.1277,27.0359,27.1002,96600.0
2014-04-03 10:40:00,29.51,29.55,29.5,29.54,44700.0,27.1002,27.1369,27.091,27.1277,44700.0
2014-04-03 10:50:00,29.54,29.58,29.52,29.57,47200.0,27.1277,27.1644,27.1093,27.1553,47200.0
2014-04-03 11:00:00,29.58,29.66,29.56,29.66,78800.0,27.1644,27.2379,27.1461,27.2379,78800.0
2014-04-03 11:10:00,29.66,29.69,29.61,29.61,95000.0,27.2379,27.2655,27.192,27.192,95000.0
2014-04-03 11:20:00,29.61,29.62,29.49,29.5,135600.0,27.192,27.2012,27.0818,27.091,135600.0
2014-04-03 11:30:00,29.5,29.62,29.49,29.61,52400.0,27.091,27.2012,27.0818,27.192,52400.0
2014-04-03 11:40:00,29.62,29.63,29.57,29.57,51200.0,27.2012,27.2104,27.1553,27.1553,51200.0
2014-04-03 11:50:00,29.58,29.58,29.5,29.54,39500.0,27.1644,27.1644,27.091,27.1277,39500.0
2014-04-03 12:00:00,29.55,29.57,29.54,29.57,28900.0,27.1369,27.1553,27.1277,27.1553,28900.0
2014-04-03 12:10:00,29.56,29.57,29.51,29.56,51700.0,27.1461,27.1553,27.1002,27.1461,51700.0
2014-04-03 12:20:00,29.55,29.56,29.55,29.55,24300.0,27.1369,27.1461,27.1369,27.1369,24300.0
2014-04-03 12:30:00,29.54,29.56,29.52,29.56,35800.0,27.1277,27.1461,27.1093,27.1461,35800.0
2014-04-03 12:40:00,29.55,29.55,29.52,29.54,37200.0,27.1369,27.1369,27.1093,27.1277,37200.0
2014-04-03 12:50:00,29.54,29.58,29.53,29.56,43400.0,27.1277,27.1644,27.1185,27.1461,43400.0
2014-04-03 13:00:00,29.56,29.58,29.56,29.58,19000.0,27.1461,27.1644,27.1461,27.1644,19000.0
2014-04-03 13:10:00,29.57,29.58,29.53,29.55,51600.0,27.1553,27.1644,27.1185,27.1369,51600.0
2014-04-03 13:20:00,29.55,29.59,29.55,29.59,56600.0,27.1369,27.1736,27.1369,27.1736,56600.0
2014-04-03 13:30:00,29.58,29.64,29.58,29.62,47800.0,27.1644,27.2195,27.1644,27.2012,47800.0
2014-04-03 13:40:00,29.62,29.65,29.61,29.65,50500.0,27.2012,27.2287,27.192,27.2287,50500.0
2014-04-03 13:50:00,29.65,29.67,29.64,29.65,55500.0,27.2287,27.2471,27.2195,27.2287,55500.0
2014-04-03 14:00:00,29.64,29.67,29.64,29.65,31700.0,27.2195,27.2471,27.2195,27.2287,31700.0
2014-04-03 14:10:00,29.66,29.66,29.6,29.6,20500.0,27.2379,27.2379,27.1828,27.1828,20500.0
2014-04-03 14:20:00,29.6,29.6,29.55,29.58,44100.0,27.1828,27.1828,27.1369,27.1644,44100.0
2014-04-03 14:30:00,29.57,29.59,29.53,29.53,32300.0,27.1553,27.1736,27.1185,27.1185,32300.0
2014-04-03 14:40:00,29.53,29.55,29.52,29.54,49400.0,27.1185,27.1369,27.1093,27.1277,49400.0
2014-04-03 14:50:00,29.55,29.57,29.54,29.56,64600.0,27.1369,27.1553,27.1277,27.1461,64600.0
2014-04-03 15:00:00,29.56,29.6,29.55,29.6,52300.0,27.1461,27.1828,27.1369,27.1828,52300.0
2014-04-03 15:10:00,29.6,29.6,29.51,29.52,92500.0,27.1828,27.1828,27.1002,27.1093,92500.0
2014-04-03 15:20:00,29.52,29.62,29.51,29.62,90500.0,27.1093,27.2012,27.1002,27.2012,90500.0
2014-04-03 15:30:00,29.61,29.62,29.57,29.57,50600.0,27.192,27.2012,27.1553,27.1553,50600.0
2014-04-03 15:40:00,29.57,29.66,29.55,29.66,172100.0,27.1553,27.2379,27.1369,27.2379,172100.0
2014-04-03 15:50:00,29.66,29.66,29.6,29.61,187600.0,27.2379,27.2379,27.1828,27.192,187600.0
2014-04-04 09:30:00,29.64,29.82,29.62,29.82,108900.0,27.2195,27.3848,27.2012,27.3848,108900.0
2014-04-04 09:40:00,29.82,29.82,29.7,29.76,144200.0,27.3848,27.3848,27.2746,27.3297,144200.0
2014-04-04 09:50:00,29.76,29.85,29.75,29.84,130300.0,27.3297,27.4124,27.3206,27.4032,130300.0
2014-04-04 10:00:00,29.84,29.93,29.83,29.93,104200.0,27.4032,27.4859,27.394,27.4859,104200.0
2014-04-04 10:10:00,29.93,29.99,29.87,29.93,110100.0,27.4859,27.541,27.4308,27.4859,110100.0
2014-04-04 10:20:00,29.93,30.01,29.91,29.98,88100.0,27.4859,27.5593,27.4675,27.5318,88100.0
2014-04-04 10:30:00,29.97,30.0,29.9,29.98,82800.0,27.5226,27.5501,27.4583,27.5318,82800.0
2014-04-04 10:40:00,29.98,29.99,29.82,29.83,41100.0,27.5318,27.541,27.3848,27.394,41100.0
2014-04-04 10:50:00,29.82,29.87,29.76,29.86,53000.0,27.3848,27.4308,27.3297,27.4216,53000.0
2014-04-04 11:00:00,29.87,29.92,29.85,29.87,118800.0,27.4308,27.4767,27.4124,27.4308,118800.0
2014-04-04 11:10:00,29.87,29.92,29.84,29.86,60600.0,27.4308,27.4767,27.4032,27.4216,60600.0
2014-04-04 11:20:00,29.85,29.87,29.81,29.83,75200.0,27.4124,27.4308,27.3757,27.394,75200.0
2014-04-04 11:30:00,29.82,29.88,29.82,29.85,50300.0,27.3848,27.4399,27.3848,27.4124,50300.0
2014-04-04 11:40:00,29.85,29.86,29.8,29.81,27900.0,27.4124,27.4216,27.3665,27.3757,27900.0
2014-04-04 11:50:00,29.8,29.84,29.77,29.8,31300.0,27.3665,27.4032,27.3389,27.3665,31300.0
2014-04-04 12:00:00,29.8,29.8,29.66,29.69,158400.0,27.3665,27.3665,27.2379,27.2655,158400.0
2014-04-04 12:10:00,29.69,29.69,29.55,29.55,293100.0,27.2655,27.2655,27.1369,27.1369,293100.0
2014-04-04 12:20:00,29.55,29.61,29.51,29.54,65100.0,27.1369,27.192,27.1002,27.1277,65100.0
2014-04-04 12:30:00,29.54,29.57,29.54,29.54,21500.0,27.1277,27.1553,27.1277,27.1277,21500.0
2014-04-04 12:40:00,29.54,29.55,29.5,29.52,64300.0,27.1277,27.1369,27.091,27.1093,64300.0
2014-04-04 12:50:00,29.52,29.53,29.49,29.5,242500.0,27.1093,27.1185,27.0818,27.091,242500.0
2014-04-04 13:00:00,29.5,29.51,29.48,29.5,438900.0,27.091,27.1002,27.0726,27.091,438900.0
2014-04-04 13:10:00,29.5,29.5,29.44,29.45,254700.0,27.091,27.091,27.0359,27.0451,254700.0
2014-04-04 13:20:00,29.45,29.47,29.37,29.39,137400.0,27.0451,27.0634,26.9716,26.99,137400.0
2014-04-04 13:30:00,29.4,29.44,29.35,29.41,51800.0,26.9991,27.0359,26.9532,27.0083,51800.0
2014-04-04 13:40:00,29.4,29.42,29.37,29.38,35900.0,26.9991,27.0175,26.9716,26.9808,35900.0
2014-04-04 13:50:00,29.37,29.4,29.29,29.33,69400.0,26.9716,26.9991,26.8981,26.9349,69400.0
2014-04-04 14:00:00,29.32,29.33,29.22,29.28,53800.0,26.9257,26.9349,26.8338,26.8889,53800.0
2014-04-04 14:10:00,29.27,29.34,29.23,29.34,64700.0,26.8798,26.944,26.843,26.944,64700.0
2014-04-04 14:20:00,29.34,29.34,29.28,29.31,32700.0,26.944,26.944,26.8889,26.9165,32700.0
2014-04-04 14:30:00,29.31,29.33,29.26,29.26,40400.0,26.9165,26.9349,26.8706,26.8706,40400.0
2014-04-04 14:40:00,29.27,29.31,29.21,29.31,132800.0,26.8798,26.9165,26.8247,26.9165,132800.0
2014-04-04 14:50:00,29.31,29.37,29.3,29.37,128000.0,26.9165,26.9716,26.9073,26.9716,128000.0
2014-04-04 15:00:00,29.38,29.41,29.27,29.36,333000.0,26.9808,27.0083,26.8798,26.9624,333000.0
2014-04-04 15:10:00,29.35,29.41,29.34,29.4,93000.0,26.9532,27.0083,26.944,26.9991,93000.0
2014-04-04 15:20:00,29.4,29.43,29.35,29.38,82100.0,26.9991,27.0267,26.9532,26.9808,82100.0
2014-04-04 15:30:00,29.38,29.39,29.34,29.36,107800.0,26.9808,26.99,26.944,26.9624,107800.0
2014-04-04 15:40:00,29.35,29.39,29.33,29.39,193200.0,26.9532,26.99,26.9349,26.99,193200.0
2014-04-04 15:50:00,29.39,29.39,29.31,29.33,199600.0,26.99,26.99,26.9165,26.9349,199600.0
2014-04-07 09:30:00,29.25,29.32,29.01,29.15,135800.0,26.8614,26.9257,26.641,26.7696,135800.0
2014-04-07 09:40:00,29.16,29.21,29.0,29.01,59300.0,26.7787,26.8247,26.6318,26.641,59300.0
2014-04-07 09:50:00,29.01,29.05,28.97,29.03,95200.0,26.641,26.6777,26.6042,26.6593,95200.0
2014-04-07 10:00:00,29.03,29.08,29.01,29.03,139800.0,26.6593,26.7053,26.641,26.6593,139800.0
2014-04-07 10:10:00,29.03,29.09,29.02,29.05,109800.0,26.6593,26.7145,26.6502,26.6777,109800.0
2014-04-07 10:20:00,29.05,29.09,28.99,28.99,116600.0,26.6777,26.7145,26.6226,26.6226,116600.0
2014-04-07 10:30:00,28.99,29.11,28.98,29.07,61400.0,26.6226,26.7328,26.6134,26.6961,61400.0
2014-04-07 10:40:00,29.07,29.13,29.03,29.07,55800.0,26.6961,26.7512,26.6593,26.6961,55800.0
2014-04-07 10:50:00,29.08,29.19,29.05,29.19,47300.0,26.7053,26.8063,26.6777,26.8063,47300.0
2014-04-07 11:00:00,29.18,29.19,29.14,29.15,98800.0,26.7971,26.8063,26.7604,26.7696,98800.0
2014-04-07 11:10:00,29.15,29.25,29.15,29.21,64300.0,26.7696,26.8614,26.7696,26.8247,64300.0
2014-04-07 11:20:00,29.2,29.21,29.11,29.11,69500.0,26.8155,26.8247,26.7328,26.7328,69500.0
2014-04-07 11:30:00,29.12,29.21,29.12,29.13,63200.0,26.742,26.8247,26.742,26.7512,63200.0
2014-04-07 11:40:00,29.13,29.13,29.05,29.05,35500.0,26.7512,26.7512,26.6777,26.6777,35500.0
2014-04-07 11:50:00,29.05,29.05,28.96,29.0,139000.0,26.6777,26.6777,26.5951,26.6318,139000.0
2014-04-07 12:00:00,28.97,29.01,28.93,28.94,95600.0,26.6042,26.641,26.5675,26.5767,95600.0
2014-04-07 12:10:00,28.94,29.02,28.93,28.96,244400.0,26.5767,26.6502,26.5675,26.5951,244400.0
2014-04-07 12:20:00,28.97,28.98,28.91,28.92,361500.0,26.6042,26.6134,26.5491,26.5583,361500.0
2014-04-07 12:30:00,28.92,28.99,28.88,28.95,128600.0,26.5583,26.6226,26.5216,26.5859,128600.0
2014-04-07 12:40:00,28.95,28.99,28.92,28.95,49900.0,26.5859,26.6226,26.5583,26.5859,49900.0
2014-04-07 12:50:00,28.96,28.99,28.93,28.97,107200.0,26.5951,26.6226,26.5675,26.6042,107200.0
2014-04-07 13:00:00,28.96,28.97,28.9,28.91,49600.0,26.5951,26.6042,26.54,26.5491,49600.0
2014-04-07 13:10:00,28.91,28.92,28.85,28.9,32800.0,26.5491,26.5583,26.494,26.54,32800.0
2014-04-07 13:20:00,28.89,28.93,28.87,28.89,64500.0,26.5308,26.5675,26.5124,26.5308,64500.0
2014-04-07 13:30:00,28.89,28.93,28.87,28.9,42500.0,26.5308,26.5675,26.5124,26.54,42500.0
2014-04-07 13:40:00,28.9,28.96,28.87,28.88,65400.0,26.54,26.5951,26.5124,26.5216,65400.0
2014-04-07 13:50:00,28.89,28.94,28.89,28.9,79100.0,26.5308,26.5767,26.5308,26.54,79100.0
2014-04-07 14:00:00,28.89,28.91,28.85,28.91,50700.0,26.5308,26.5491,26.494,26.5491,50700.0
2014-04-07 14:10:00,28.91,28.95,28.89,28.91,149900.0,26.5491,26.5859,26.5308,26.5491,149900.0
2014-04-07 14:20:00,28.9,28.94,28.88,28.92,118300.0,26.54,26.5767,26.5216,26.5583,118300.0
2014-04-07 14:30:00,28.91,28.98,28.91,28.98,84000.0,26.5491,26.6134,26.5491,26.6134,84000.0
2014-04-07 14:40:00,28.98,29.01,28.96,29.01,58300.0,26.6134,26.641,26.5951,26.641,58300.0
2014-04-07 14:50:00,29.0,29.01,28.96,28.98,59000.0,26.6318,26.641,26.5951,26.6134,59000.0
2014-04-07 15:00:00,28.97,28.98,28.92,28.96,40000.0,26.6042,26.6134,26.5583,26.5951,40000.0
2014-04-07 15:10:00,28.96,28.96,28.93,28.96,85900.0,26.5951,26.5951,26.5675,26.5951,85900.0
2014-04-07 15:20:00,28.95,28.96,28.93,28.96,42700.0,26.5859,26.5951,26.5675,26.5951,42700.0
2014-04-07 15:30:00,28.96,28.99,28.94,28.98,112500.0,26.5951,26.6226,26.5767,26.6134,112500.0
2014-04-07 15:40:00,28.98,29.03,28.97,28.99,153900.0,26.6134,26.6593,26.6042,26.6226,153900.0
2014-04-07 15:50:00,28.99,29.02,28.98,28.99,237200.0,26.6226,26.6502,26.6134,26.6226,237200.0
2014-04-08 09:30:00,28.9,28.99,28.78,28.81,85000.0,26.54,26.6226,26.4298,26.4573,85000.0
2014-04-08 09:40:00,28.82,28.89,28.79,28.82,68700.0,26.4665,26.5308,26.4389,26.4665,68700.0
2014-04-08 09:50:00,28.83,28.95,28.79,28.94,114700.0,26.4757,26.5859,26.4389,26.5767,114700.0
2014-04-08 10:00:00,28.94,29.0,28.87,28.97,109900.0,26.5767,26.6318,26.5124,26.6042,109900.0
2014-04-08 10:10:00,28.96,28.98,28.93,28.94,70800.0,26.5951,26.6134,26.5675,26.5767,70800.0
2014-04-08 10:20:00,28.93,28.96,28.85,28.86,124500.0,26.5675,26.5951,26.494,26.5032,124500.0
2014-04-08 10:30:00,28.85,28.85,28.78,28.83,141800.0,26.494,26.494,26.4298,26.4757,141800.0
2014-04-08 10:40:00,28.85,28.86,28.7,28.71,148100.0,26.494,26.5032,26.3563,26.3655,148100.0
2014-04-08 10:50:00,28.71,28.8,28.68,28.77,115000.0,26.3655,26.4481,26.3379,26.4206,115000.0
2014-04-08 11:00:00,28.78,28.86,28.77,28.85,61800.0,26.4298,26.5032,26.4206,26.494,61800.0
2014-04-08 11:10:00,28.84,28.99,28.82,28.99,99700.0,26.4849,26.6226,26.4665,26.6226,99700.0
2014-04-08 11:20:00,28.99,29.04,28.93,29.01,131100.0,26.6226,26.6685,26.5675,26.641,131100.0
2014-04-08 11:30:00,29.01,29.02,28.94,29.0,66200.0,26.641,26.6502,26.5767,26.6318,66200.0
2014-04-08 11:40:00,29.0,29.06,28.92,28.99,93500.0,26.6318,26.6869,26.5583,26.6226,93500.0
2014-04-08 11:50:00,28.99,29.06,28.98,29.04,48800.0,26.6226,26.6869,26.6134,26.6685,48800.0
2014-04-08 12:00:00,29.03,29.07,28.99,29.05,62700.0,26.6593,26.6961,26.6226,26.6777,62700.0
2014-04-08 12:10:00,29.05,29.11,29.0,29.1,97700.0,26.6777,26.7328,26.6318,26.7236,97700.0
2014-04-08 12:20:00,29.1,29.13,29.07,29.12,114900.0,26.7236,26.7512,26.6961,26.742,114900.0
2014-04-08 12:30:00,29.12,29.13,29.03,29.04,54300.0,26.742,26.7512,26.6593,26.6685,54300.0
2014-04-08 12:40:00,29.04,29.08,29.0,29.04,44600.0,26.6685,26.7053,26.6318,26.6685,44600.0
2014-04-08 12:50:00,29.04,29.09,29.02,29.08,60000.0,26.6685,26.7145,26.6502,26.7053,60000.0
2014-04-08 13:00:00,29.07,29.12,29.06,29.09,37900.0,26.6961,26.742,26.6869,26.7145,37900.0
2014-04-08 13:10:00,29.09,29.15,29.09,29.11,50200.0,26.7145,26.7696,26.7145,26.7328,50200.0
2014-04-08 13:20:00,29.11,29.13,29.06,29.13,95600.0,26.7328,26.7512,26.6869,26.7512,95600.0
2014-04-08 13:30:00,29.13,29.21,29.12,29.21,117200.0,26.7512,26.8247,26.742,26.8247,117200.0
2014-04-08 13:40:00,29.2,29.22,29.14,29.18,129800.0,26.8155,26.8338,26.7604,26.7971,129800.0
2014-04-08 13:50:00,29.18,29.22,29.15,29.21,120800.0,26.7971,26.8338,26.7696,26.8247,120800.0
2014-04-08 14:00:00,29.21,29.21,29.1,29.12,49300.0,26.8247,26.8247,26.7236,26.742,49300.0
2014-04-08 14:10:00,29.11,29.15,29.07,29.15,56500.0,26.7328,26.7696,26.6961,26.7696,56500.0
2014-04-08 14:20:00,29.15,29.18,29.12,29.13,75500.0,26.7696,26.7971,26.742,26.7512,75500.0
2014-04-08 14:30:00,29.12,29.14,29.08,29.13,68700.0,26.742,26.7604,26.7053,26.7512,68700.0
2014-04-08 14:40:00,29.12,29.17,29.1,29.1,213500.0,26.742,26.7879,26.7236,26.7236,213500.0
2014-04-08 14:50:00,29.1,29.14,29.06,29.07,106900.0,26.7236,26.7604,26.6869,26.6961,106900.0
2014-04-08 15:00:00,29.08,29.1,29.0,29.06,213900.0,26.7053,26.7236,26.6318,26.6869,213900.0
2014-04-08 15:10:00,29.07,29.11,29.04,29.08,131700.0,26.6961,26.7328,26.6685,26.7053,131700.0
2014-04-08 15:20:00,29.08,29.13,29.08,29.08,129600.0,26.7053,26.7512,26.7053,26.7053,129600.0
2014-04-08 15:30:00,29.09,29.16,29.09,29.16,195700.0,26.7145,26.7787,26.7145,26.7787,195700.0
2014-04-08 15:40:00,29.16,29.19,29.13,29.19,210200.0,26.7787,26.8063,26.7512,26.8063,210200.0
2014-04-08 15:50:00,29.19,29.21,29.15,29.16,443200.0,26.8063,26.8247,26.7696,26.7787,443200.0
2014-04-09 09:30:00,29.22,29.22,29.06,29.16,104400.0,26.8338,26.8338,26.6869,26.7787,104400.0
2014-04-09 09:40:00,29.15,29.18,29.13,29.16,62500.0,26.7696,26.7971,26.7512,26.7787,62500.0
2014-04-09 09:50:00,29.16,29.18,29.02,29.07,133800.0,26.7787,26.7971,26.6502,26.6961,133800.0
2014-04-09 10:00:00,29.08,29.12,29.06,29.08,204400.0,26.7053,26.742,26.6869,26.7053,204400.0
2014-04-09 10:10:00,29.09,29.14,29.07,29.07,107000.0,26.7145,26.7604,26.6961,26.6961,107000.0
2014-04-09 10:20:00,29.08,29.11,29.02,29.02,66200.0,26.7053,26.7328,26.6502,26.6502,66200.0
2014-04-09 10:30:00,29.03,29.06,28.97,28.98,60700.0,26.6593,26.6869,26.6042,26.6134,60700.0
2014-04-09 10:40:00,28.98,29.02,28.94,28.96,53300.0,26.6134,26.6502,26.5767,26.5951,53300.0
2014-04-09 10:50:00,28.96,28.98,28.93,28.93,33000.0,26.5951,26.6134,26.5675,26.5675,33000.0
2014-04-09 11:00:00,28.94,28.98,28.92,28.98,66100.0,26.5767,26.6134,26.5583,26.6134,66100.0
2014-04-09 11:10:00,28.97,29.01,28.93,29.01,28900.0,26.6042,26.641,26.5675,26.641,28900.0
2014-04-09 11:20:00,29.01,29.01,28.95,28.96,42900.0,26.641,26.641,26.5859,26.5951,42900.0
2014-04-09 11:30:00,28.94,29.0,28.94,28.95,42100.0,26.5767,26.6318,26.5767,26.5859,42100.0
2014-04-09 11:40:00,28.95,28.95,28.91,28.95,59800.0,26.5859,26.5859,26.5491,26.5859,59800.0
2014-04-09 11:50:00,28.95,29.02,28.93,28.99,53800.0,26.5859,26.6502,26.5675,26.6226,53800.0
2014-04-09 12:00:00,28.99,28.99,28.98,28.99,16800.0,26.6226,26.6226,26.6134,26.6226,16800.0
2014-04-09 12:10:00,28.98,29.0,28.92,28.98,53300.0,26.6134,26.6318,26.5583,26.6134,53300.0
2014-04-09 12:20:00,28.98,29.0,28.95,28.96,36300.0,26.6134,26.6318,26.5859,26.5951,36300.0
2014-04-09 12:30:00,28.96,28.99,28.95,28.98,27400.0,26.5951,26.6226,26.5859,26.6134,27400.0
2014-04-09 12:40:00,28.96,28.96,28.89,28.9,201000.0,26.5951,26.5951,26.5308,26.54,201000.0
2014-04-09 12:50:00,28.9,28.9,28.81,28.83,74300.0,26.54,26.54,26.4573,26.4757,74300.0
2014-04-09 13:00:00,28.84,28.86,28.81,28.82,81700.0,26.4849,26.5032,26.4573,26.4665,81700.0
2014-04-09 13:10:00,28.81,28.84,28.8,28.84,37800.0,26.4573,26.4849,26.4481,26.4849,37800.0
2014-04-09 13:20:00,28.84,28.85,28.79,28.8,70000.0,26.4849,26.494,26.4389,26.4481,70000.0
2014-04-09 13:30:00,28.79,28.81,28.78,28.81,49100.0,26.4389,26.4573,26.4298,26.4573,49100.0
2014-04-09 13:40:00,28.8,28.83,28.79,28.83,37900.0,26.4481,26.4757,26.4389,26.4757,37900.0
2014-04-09 13:50:00,28.83,28.84,28.79,28.8,51100.0,26.4757,26.4849,26.4389,26.4481,51100.0
2014-04-09 14:00:00,28.8,28.83,28.78,28.81,119500.0,26.4481,26.4757,26.4298,26.4573,119500.0
2014-04-09 14:10:00,28.8,28.84,28.77,28.83,112300.0,26.4481,26.4849,26.4206,26.4757,112300.0
2014-04-09 14:20:00,28.83,28.89,28.81,28.87,66500.0,26.4757,26.5308,26.4573,26.5124,66500.0
2014-04-09 14:30:00,28.88,28.89,28.83,28.87,121200.0,26.5216,26.5308,26.4757,26.5124,121200.0
2014-04-09 14:40:00,28.87,28.92,28.85,28.91,109400.0,26.5124,26.5583,26.494,26.5491,109400.0
2014-04-09 14:50:00,28.92,28.92,28.87,28.9,83600.0,26.5583,26.5583,26.5124,26.54,83600.0
2014-04-09 15:00:00,28.9,28.95,28.89,28.94,79100.0,26.54,26.5859,26.5308,26.5767,79100.0
2014-04-09 15:10:00,28.94,28.96,28.93,28.95,178700.0,26.5767,26.5951,26.5675,26.5859,178700.0
2014-04-09 15:20:00,28.95,28.96,28.89,28.92,193900.0,26.5859,26.5951,26.5308,26.5583,193900.0
2014-04-09 15:30:00,28.92,29.01,28.88,29.0,101100.0,26.5583,26.641,26.5216,26.6318,101100.0
2014-04-09 15:40:00,29.0,29.08,28.99,29.08,90100.0,26.6318,26.7053,26.6226,26.7053,90100.0
2014-04-09 15:50:00,29.08,29.09,29.05,29.05,170000.0,26.7053,26.7145,26.6777,26.6777,170000.0
2014-04-10 09:30:00,28.99,29.09,28.94,28.94,67400.0,26.6226,26.7145,26.5767,26.5767,67400.0
2014-04-10 09:40:00,28.94,29.09,28.93,29.04,261400.0,26.5767,26.7145,26.5675,26.6685,261400.0
2014-04-10 09:50:00,29.03,29.09,29.0,29.0,59400.0,26.6593,26.7145,26.6318,26.6318,59400.0
2014-04-10 10:00:00,29.01,29.05,28.99,29.03,83300.0,26.641,26.6777,26.6226,26.6593,83300.0
2014-04-10 10:10:00,29.02,29.05,28.97,28.99,75900.0,26.6502,26.6777,26.6042,26.6226,75900.0
2014-04-10 10:20:00,28.99,29.08,28.99,29.05,38200.0,26.6226,26.7053,26.6226,26.6777,38200.0
2014-04-10 10:30:00,29.05,29.1,28.98,29.1,226500.0,26.6777,26.7236,26.6134,26.7236,226500.0
2014-04-10 10:40:00,29.1,29.19,29.07,29.18,71000.0,26.7236,26.8063,26.6961,26.7971,71000.0
2014-04-10 10:50:00,29.18,29.2,29.1,29.17,94000.0,26.7971,26.8155,26.7236,26.7879,94000.0
2014-04-10 11:00:00,29.16,29.19,29.14,29.19,61300.0,26.7787,26.8063,26.7604,26.8063,61300.0
2014-04-10 11:10:00,29.18,29.19,29.12,29.15,59000.0,26.7971,26.8063,26.742,26.7696,59000.0
2014-04-10 11:20:00,29.15,29.19,29.15,29.17,56200.0,26.7696,26.8063,26.7696,26.7879,56200.0
2014-04-10 11:30:00,29.16,29.18,29.13,29.18,59500.0,26.7787,26.7971,26.7512,26.7971,59500.0
2014-04-10 11:40:00,29.18,29.22,29.16,29.19,93200.0,26.7971,26.8338,26.7787,26.8063,93200.0
2014-04-10 11:50:00,29.19,29.19,29.14,29.17,67500.0,26.8063,26.8063,26.7604,26.7879,67500.0
2014-04-10 12:00:00,29.17,29.17,29.04,29.05,104300.0,26.7879,26.7879,26.6685,26.6777,104300.0
2014-04-10 12:10:00,29.04,29.1,29.0,29.08,84800.0,26.6685,26.7236,26.6318,26.7053,84800.0
2014-04-10 12:20:00,29.08,29.11,29.06,29.08,130700.0,26.7053,26.7328,26.6869,26.7053,130700.0
2014-04-10 12:30:00,29.09,29.12,29.04,29.08,100100.0,26.7145,26.742,26.6685,26.7053,100100.0
2014-04-10 12:40:00,29.08,29.09,29.02,29.05,43700.0,26.7053,26.7145,26.6502,26.6777,43700.0
2014-04-10 12:50:00,29.04,29.06,29.0,29.01,49000.0,26.6685,26.6869,26.6318,26.641,49000.0
2014-04-10 13:00:00,29.01,29.05,28.99,29.03,50700.0,26.641,26.6777,26.6226,26.6593,50700.0
2014-04-10 13:10:00,29.02,29.05,29.0,29.01,78500.0,26.6502,26.6777,26.6318,26.641,78500.0
2014-04-10 13:20:00,29.01,29.06,28.99,29.04,101600.0,26.641,26.6869,26.6226,26.6685,101600.0
2014-04-10 13:30:00,29.05,29.05,29.0,29.0,45700.0,26.6777,26.6777,26.6318,26.6318,45700.0
2014-04-10 13:40:00,29.01,29.06,28.99,29.05,40800.0,26.641,26.6869,26.6226,26.6777,40800.0
2014-04-10 13:50:00,29.06,29.07,28.99,29.0,79600.0,26.6869,26.6961,26.6226,26.6318,79600.0
2014-04-10 14:00:00,29.0,29.08,28.95,29.02,102300.0,26.6318,26.7053,26.5859,26.6502,102300.0
2014-04-10 14:10:00,29.01,29.08,29.0,29.02,45200.0,26.641,26.7053,26.6318,26.6502,45200.0
2014-04-10 14:20:00,29.02,29.04,28.99,29.01,409600.0,26.6502,26.6685,26.6226,26.641,409600.0
2014-04-10 14:30:00,29.0,29.02,28.94,28.98,323000.0,26.6318,26.6502,26.5767,26.6134,323000.0
2014-04-10 14:40:00,28.97,28.99,28.95,28.96,131700.0,26.6042,26.6226,26.5859,26.5951,131700.0
2014-04-10 14:50:00,28.97,29.01,28.93,28.96,176900.0,26.6042,26.641,26.5675,26.5951,176900.0
2014-04-10 15:00:00,28.95,28.97,28.8,28.82,370800.0,26.5859,26.6042,26.4481,26.4665,370800.0
2014-04-10 15:10:00,28.83,28.93,28.81,28.9,169100.0,26.4757,26.5675,26.4573,26.54,169100.0
2014-04-10 15:20:00,28.9,28.95,28.86,28.92,198200.0,26.54,26.5859,26.5032,26.5583,198200.0
2014-04-10 15:30:00,28.92,28.96,28.9,28.94,120100.0,26.5583,26.5951,26.54,26.5767,120100.0
2014-04-10 15:40:00,28.94,28.96,28.87,28.88,361700.0,26.5767,26.5951,26.5124,26.5216,361700.0
2014-04-10 15:50:00,28.88,28.91,28.84,28.86,361700.0,26.5216,26.5491,26.4849,26.5032,361700.0
2014-04-11 09:30:00,28.76,28.87,28.52,28.56,100700.0,26.4114,26.5124,26.191,26.2277,100700.0
2014-04-11 09:40:00,28.56,28.67,28.54,28.63,83100.0,26.2277,26.3287,26.2094,26.292,83100.0
2014-04-11 09:50:00,28.64,28.74,28.54,28.56,94500.0,26.3012,26.393,26.2094,26.2277,94500.0
2014-04-11 10:00:00,28.54,28.58,28.46,28.48,87200.0,26.2094,26.2461,26.1359,26.1543,87200.0
2014-04-11 10:10:00,28.49,28.53,28.45,28.49,70700.0,26.1634,26.2002,26.1267,26.1634,70700.0
2014-04-11 10:20:00,28.5,28.58,28.5,28.51,50100.0,26.1726,26.2461,26.1726,26.1818,50100.0
2014-04-11 10:30:00,28.51,28.58,28.5,28.52,47300.0,26.1818,26.2461,26.1726,26.191,47300.0
2014-04-11 10:40:00,28.52,28.62,28.5,28.57,60500.0,26.191,26.2828,26.1726,26.2369,60500.0
2014-04-11 10:50:00,28.57,28.67,28.56,28.63,43500.0,26.2369,26.3287,26.2277,26.292,43500.0
2014-04-11 11:00:00,28.63,28.65,28.54,28.54,33300.0,26.292,26.3104,26.2094,26.2094,33300.0
2014-04-11 11:10:00,28.55,28.65,28.51,28.61,115400.0,26.2185,26.3104,26.1818,26.2736,115400.0
2014-04-11 11:20:00,28.6,28.61,28.53,28.57,50400.0,26.2645,26.2736,26.2002,26.2369,50400.0
2014-04-11 11:30:00,28.57,28.61,28.52,28.55,38000.0,26.2369,26.2736,26.191,26.2185,38000.0
2014-04-11 11:40:00,28.55,28.57,28.46,28.48,48200.0,26.2185,26.2369,26.1359,26.1543,48200.0
2014-04-11 11:50:00,28.47,28.49,28.44,28.49,41600.0,26.1451,26.1634,26.1175,26.1634,41600.0
2014-04-11 12:00:00,28.49,28.54,28.49,28.49,33800.0,26.1634,26.2094,26.1634,26.1634,33800.0
2014-04-11 12:10:00,28.48,28.51,28.44,28.48,51500.0,26.1543,26.1818,26.1175,26.1543,51500.0
2014-04-11 12:20:00,28.48,28.5,28.45,28.49,60600.0,26.1543,26.1726,26.1267,26.1634,60600.0
2014-04-11 12:30:00,28.49,28.54,28.49,28.54,38000.0,26.1634,26.2094,26.1634,26.2094,38000.0
2014-04-11 12:40:00,28.53,28.56,28.51,28.53,33400.0,26.2002,26.2277,26.1818,26.2002,33400.0
2014-04-11 12:50:00,28.53,28.53,28.49,28.52,35500.0,26.2002,26.2002,26.1634,26.191,35500.0
2014-04-11 13:00:00,28.52,28.52,28.45,28.45,46800.0,26.191,26.191,26.1267,26.1267,46800.0
2014-04-11 13:10:00,28.46,28.46,28.4,28.42,50300.0,26.1359,26.1359,26.0808,26.0992,50300.0
2014-04-11 13:20:00,28.42,28.44,28.4,28.43,30600.0,26.0992,26.1175,26.0808,26.1083,30600.0
2014-04-11 13:30:00,28.42,28.42,28.31,28.32,83300.0,26.0992,26.0992,25.9981,26.0073,83300.0
2014-04-11 13:40:00,28.32,28.35,28.28,28.35,102600.0,26.0073,26.0349,25.9706,26.0349,102600.0
2014-04-11 13:50:00,28.34,28.36,28.32,28.33,49900.0,26.0257,26.0441,26.0073,26.0165,49900.0
2014-04-11 14:00:00,28.32,28.39,28.32,28.38,39000.0,26.0073,26.0716,26.0073,26.0624,39000.0
2014-04-11 14:10:00,28.39,28.4,28.33,28.4,102700.0,26.0716,26.0808,26.0165,26.0808,102700.0
2014-04-11 14:20:00,28.4,28.44,28.39,28.43,66700.0,26.0808,26.1175,26.0716,26.1083,66700.0
2014-04-11 14:30:00,28.42,28.44,28.4,28.42,62900.0,26.0992,26.1175,26.0808,26.0992,62900.0
2014-04-11 14:40:00,28.41,28.42,28.35,28.37,62600.0,26.09,26.0992,26.0349,26.0532,62600.0
2014-04-11 14:50:00,28.37,28.42,28.35,28.4,56700.0,26.0532,26.0992,26.0349,26.0808,56700.0
2014-04-11 15:00:00,28.39,28.43,28.33,28.42,66600.0,26.0716,26.1083,26.0165,26.0992,66600.0
2014-04-11 15:10:00,28.42,28.42,28.36,28.4,88100.0,26.0992,26.0992,26.0441,26.0808,88100.0
2014-04-11 15:20:00,28.39,28.49,28.39,28.49,104600.0,26.0716,26.1634,26.0716,26.1634,104600.0
2014-04-11 15:30:00,28.49,28.5,28.42,28.45,130700.0,26.1634,26.1726,26.0992,26.1267,130700.0
2014-04-11 15:40:00,28.44,28.47,28.4,28.44,137600.0,26.1175,26.1451,26.0808,26.1175,137600.0
2014-04-11 15:50:00,28.44,28.44,28.39,28.4,256700.0,26.1175,26.1175,26.0716,26.0808,256700.0
2014-04-14 09:30:00,28.48,28.61,28.44,28.58,90600.0,26.1543,26.2736,26.1175,26.2461,90600.0
2014-04-14 09:40:00,28.57,28.78,28.56,28.73,138200.0,26.2369,26.4298,26.2277,26.3838,138200.0
2014-04-14 09:50:00,28.73,28.74,28.55,28.61,137800.0,26.3838,26.393,26.2185,26.2736,137800.0
2014-04-14 10:00:00,28.58,28.68,28.57,28.63,146900.0,26.2461,26.3379,26.2369,26.292,146900.0
2014-04-14 10:10:00,28.64,28.65,28.58,28.64,81700.0,26.3012,26.3104,26.2461,26.3012,81700.0
2014-04-14 10:20:00,28.63,28.64,28.54,28.55,53000.0,26.292,26.3012,26.2094,26.2185,53000.0
2014-04-14 10:30:00,28.56,28.65,28.54,28.62,44700.0,26.2277,26.3104,26.2094,26.2828,44700.0
2014-04-14 10:40:00,28.63,28.69,28.61,28.62,38300.0,26.292,26.3471,26.2736,26.2828,38300.0
2014-04-14 10:50:00,28.62,28.7,28.62,28.68,39100.0,26.2828,26.3563,26.2828,26.3379,39100.0
2014-04-14 11:00:00,28.69,28.72,28.65,28.68,67900.0,26.3471,26.3747,26.3104,26.3379,67900.0
2014-04-14 11:10:00,28.69,28.71,28.65,28.68,27400.0,26.3471,26.3655,26.3104,26.3379,27400.0
2014-04-14 11:20:00,28.69,28.72,28.64,28.66,20400.0,26.3471,26.3747,26.3012,26.3196,20400.0
2014-04-14 11:30:00,28.66,28.71,28.66,28.69,37900.0,26.3196,26.3655,26.3196,26.3471,37900.0
2014-04-14 11:40:00,28.69,28.74,28.67,28.72,45000.0,26.3471,26.393,26.3287,26.3747,45000.0
2014-04-14 11:50:00,28.72,28.74,28.69,28.7,34800.0,26.3747,26.393,26.3471,26.3563,34800.0
2014-04-14 12:00:00,28.7,28.72,28.67,28.69,32800.0,26.3563,26.3747,26.3287,26.3471,32800.0
2014-04-14 12:10:00,28.69,28.77,28.69,28.73,45900.0,26.3471,26.4206,26.3471,26.3838,45900.0
2014-04-14 12:20:00,28.72,28.74,28.69,28.73,19600.0,26.3747,26.393,26.3471,26.3838,19600.0
2014-04-14 12:30:00,28.73,28.77,28.7,28.71,29800.0,26.3838,26.4206,26.3563,26.3655,29800.0
2014-04-14 12:40:00,28.71,28.72,28.67,28.67,15600.0,26.3655,26.3747,26.3287,26.3287,15600.0
2014-04-14 12:50:00,28.67,28.68,28.62,28.63,19000.0,26.3287,26.3379,26.2828,26.292,19000.0
2014-04-14 13:00:00,28.62,28.62,28.6,28.62,14800.0,26.2828,26.2828,26.2645,26.2828,14800.0
2014-04-14 13:10:00,28.61,28.62,28.55,28.56,37700.0,26.2736,26.2828,26.2185,26.2277,37700.0
2014-04-14 13:20:00,28.56,28.57,28.52,28.53,31800.0,26.2277,26.2369,26.191,26.2002,31800.0
2014-04-14 13:30:00,28.53,28.58,28.52,28.56,24000.0,26.2002,26.2461,26.191,26.2277,24000.0
2014-04-14 13:40:00,28.55,28.58,28.54,28.55,31900.0,26.2185,26.2461,26.2094,26.2185,31900.0
2014-04-14 13:50:00,28.55,28.56,28.46,28.46,51700.0,26.2185,26.2277,26.1359,26.1359,51700.0
2014-04-14 14:00:00,28.46,28.51,28.46,28.51,27300.0,26.1359,26.1818,26.1359,26.1818,27300.0
2014-04-14 14:10:00,28.5,28.56,28.5,28.5,40400.0,26.1726,26.2277,26.1726,26.1726,40400.0
2014-04-14 14:20:00,28.5,28.5,28.42,28.42,56000.0,26.1726,26.1726,26.0992,26.0992,56000.0
2014-04-14 14:30:00,28.42,28.47,28.4,28.45,31500.0,26.0992,26.1451,26.0808,26.1267,31500.0
2014-04-14 14:40:00,28.45,28.46,28.41,28.45,56100.0,26.1267,26.1359,26.09,26.1267,56100.0
2014-04-14 14:50:00,28.45,28.46,28.37,28.38,56300.0,26.1267,26.1359,26.0532,26.0624,56300.0
2014-04-14 15:00:00,28.38,28.4,28.32,28.33,88100.0,26.0624,26.0808,26.0073,26.0165,88100.0
2014-04-14 15:10:00,28.34,28.34,28.26,28.31,83700.0,26.0257,26.0257,25.9522,25.9981,83700.0
2014-04-14 15:20:00,28.31,28.4,28.3,28.4,57100.0,25.9981,26.0808,25.989,26.0808,57100.0
2014-04-14 15:30:00,28.4,28.45,28.37,28.41,113600.0,26.0808,26.1267,26.0532,26.09,113600.0
2014-04-14 15:40:00,28.41,28.5,28.39,28.47,115900.0,26.09,26.1726,26.0716,26.1451,115900.0
2014-04-14 15:50:00,28.47,28.49,28.44,28.49,157000.0,26.1451,26.1634,26.1175,26.1634,157000.0
2014-04-15 09:30:00,28.57,28.57,28.44,28.48,64500.0,26.2369,26.2369,26.1175,26.1543,64500.0
2014-04-15 09:40:00,28.49,28.5,28.37,28.39,85500.0,26.1634,26.1726,26.0532,26.0716,85500.0
2014-04-15 09:50:00,28.39,28.39,28.3,28.34,87800.0,26.0716,26.0716,25.989,26.0257,87800.0
2014-04-15 10:00:00,28.34,28.48,28.31,28.48,87900.0,26.0257,26.1543,25.9981,26.1543,87900.0
2014-04-15 10:10:00,28.47,28.5,28.39,28.4,190200.0,26.1451,26.1726,26.0716,26.0808,190200.0
2014-04-15 10:20:00,28.4,28.4,28.21,28.25,128400.0,26.0808,26.0808,25.9063,25.943,128400.0
2014-04-15 10:30:00,28.25,28.25,28.19,28.21,98500.0,25.943,25.943,25.8879,25.9063,98500.0
2014-04-15 10:40:00,28.22,28.27,28.2,28.23,62100.0,25.9155,25.9614,25.8971,25.9247,62100.0
2014-04-15 10:50:00,28.23,28.28,28.2,28.28,97500.0,25.9247,25.9706,25.8971,25.9706,97500.0
2014-04-15 11:00:00,28.27,28.27,28.19,28.24,92500.0,25.9614,25.9614,25.8879,25.9339,92500.0
2014-04-15 11:10:00,28.25,28.27,28.21,28.21,57800.0,25.943,25.9614,25.9063,25.9063,57800.0
2014-04-15 11:20:00,28.22,28.23,28.2,28.21,57600.0,25.9155,25.9247,25.8971,25.9063,57600.0
2014-04-15 11:30:00,28.2,28.25,28.2,28.22,46400.0,25.8971,25.943,25.8971,25.9155,46400.0
2014-04-15 11:40:00,28.22,28.24,28.19,28.23,81300.0,25.9155,25.9339,25.8879,25.9247,81300.0
2014-04-15 11:50:00,28.22,28.25,28.17,28.2,55000.0,25.9155,25.943,25.8696,25.8971,55000.0
2014-04-15 12:00:00,28.19,28.2,28.14,28.17,58000.0,25.8879,25.8971,25.842,25.8696,58000.0
2014-04-15 12:10:00,28.17,28.19,28.16,28.16,32700.0,25.8696,25.8879,25.8604,25.8604,32700.0
2014-04-15 12:20:00,28.17,28.2,28.14,28.17,31000.0,25.8696,25.8971,25.842,25.8696,31000.0
2014-04-15 12:30:00,28.16,28.17,28.14,28.14,35300.0,25.8604,25.8696,25.842,25.842,35300.0
2014-04-15 12:40:00,28.15,28.18,28.14,28.18,40400.0,25.8512,25.8788,25.842,25.8788,40400.0
2014-04-15 12:50:00,28.18,28.2,28.17,28.18,43800.0,25.8788,25.8971,25.8696,25.8788,43800.0
2014-04-15 13:00:00,28.17,28.22,28.17,28.2,40200.0,25.8696,25.9155,25.8696,25.8971,40200.0
2014-04-15 13:10:00,28.2,28.25,28.18,28.24,62800.0,25.8971,25.943,25.8788,25.9339,62800.0
2014-04-15 13:20:00,28.25,28.26,28.21,28.26,57500.0,25.943,25.9522,25.9063,25.9522,57500.0
2014-04-15 13:30:00,28.26,28.3,28.23,28.26,45300.0,25.9522,25.989,25.9247,25.9522,45300.0
2014-04-15 13:40:00,28.26,28.32,28.26,28.3,56800.0,25.9522,26.0073,25.9522,25.989,56800.0
2014-04-15 13:50:00,28.3,28.37,28.3,28.35,49400.0,25.989,26.0532,25.989,26.0349,49400.0
2014-04-15 14:00:00,28.35,28.43,28.34,28.4,39900.0,26.0349,26.1083,26.0257,26.0808,39900.0
2014-04-15 14:10:00,28.4,28.43,28.39,28.4,38400.0,26.0808,26.1083,26.0716,26.0808,38400.0
2014-04-15 14:20:00,28.4,28.44,28.37,28.43,47200.0,26.0808,26.1175,26.0532,26.1083,47200.0
2014-04-15 14:30:00,28.42,28.49,28.41,28.48,38400.0,26.0992,26.1634,26.09,26.1543,38400.0
2014-04-15 14:40:00,28.48,28.51,28.48,28.51,49700.0,26.1543,26.1818,26.1543,26.1818,49700.0
2014-04-15 14:50:00,28.51,28.55,28.47,28.47,74500.0,26.1818,26.2185,26.1451,26.1451,74500.0
2014-04-15 15:00:00,28.47,28.52,28.45,28.46,47000.0,26.1451,26.191,26.1267,26.1359,47000.0
2014-04-15 15:10:00,28.46,28.51,28.44,28.5,71800.0,26.1359,26.1818,26.1175,26.1726,71800.0
2014-04-15 15:20:00,28.5,28.53,28.46,28.52,84600.0,26.1726,26.2002,26.1359,26.191,84600.0
2014-04-15 15:30:00,28.52,28.53,28.47,28.48,90000.0,26.191,26.2002,26.1451,26.1543,90000.0
2014-04-15 15:40:00,28.48,28.53,28.44,28.52,177100.0,26.1543,26.2002,26.1175,26.191,177100.0
2014-04-15 15:50:00,28.51,28.56,28.5,28.54,253800.0,26.1818,26.2277,26.1726,26.2094,253800.0
2014-04-16 09:30:00,28.55,28.7,28.46,28.49,149900.0,26.2185,26.3563,26.1359,26.1634,149900.0
2014-04-16 09:40:00,28.47,28.51,28.42,28.43,76500.0,26.1451,26.1818,26.0992,26.1083,76500.0
2014-04-16 09:50:00,28.43,28.61,28.43,28.59,191000.0,26.1083,26.2736,26.1083,26.2553,191000.0
2014-04-16 10:00:00,28.59,28.61,28.51,28.54,59200.0,26.2553,26.2736,26.1818,26.2094,59200.0
2014-04-16 10:10:00,28.53,28.58,28.47,28.57,86600.0,26.2002,26.2461,26.1451,26.2369,86600.0
2014-04-16 10:20:00,28.58,28.59,28.48,28.53,45600.0,26.2461,26.2553,26.1543,26.2002,45600.0
2014-04-16 10:30:00,28.55,28.6,28.52,28.56,140300.0,26.2185,26.2645,26.191,26.2277,140300.0
2014-04-16 10:40:00,28.56,28.59,28.5,28.52,105000.0,26.2277,26.2553,26.1726,26.191,105000.0
2014-04-16 10:50:00,28.53,28.55,28.47,28.5,93400.0,26.2002,26.2185,26.1451,26.1726,93400.0
2014-04-16 11:00:00,28.5,28.52,28.44,28.48,92400.0,26.1726,26.191,26.1175,26.1543,92400.0
2014-04-16 11:10:00,28.47,28.55,28.46,28.5,66300.0,26.1451,26.2185,26.1359,26.1726,66300.0
2014-04-16 11:20:00,28.5,28.55,28.48,28.48,53600.0,26.1726,26.2185,26.1543,26.1543,53600.0
2014-04-16 11:30:00,28.48,28.52,28.42,28.45,36700.0,26.1543,26.191,26.0992,26.1267,36700.0
2014-04-16 11:40:00,28.45,28.48,28.43,28.47,38200.0,26.1267,26.1543,26.1083,26.1451,38200.0
2014-04-16 11:50:00,28.48,28.51,28.46,28.48,72300.0,26.1543,26.1818,26.1359,26.1543,72300.0
2014-04-16 12:00:00,28.48,28.51,28.45,28.45,88700.0,26.1543,26.1818,26.1267,26.1267,88700.0
2014-04-16 12:10:00,28.46,28.48,28.4,28.47,80500.0,26.1359,26.1543,26.0808,26.1451,80500.0
2014-04-16 12:20:00,28.48,28.5,28.43,28.49,104100.0,26.1543,26.1726,26.1083,26.1634,104100.0
2014-04-16 12:30:00,28.49,28.51,28.47,28.48,56900.0,26.1634,26.1818,26.1451,26.1543,56900.0
2014-04-16 12:40:00,28.48,28.5,28.44,28.47,87400.0,26.1543,26.1726,26.1175,26.1451,87400.0
2014-04-16 12:50:00,28.48,28.5,28.44,28.44,35500.0,26.1543,26.1726,26.1175,26.1175,35500.0
2014-04-16 13:00:00,28.43,28.53,28.43,28.53,137700.0,26.1083,26.2002,26.1083,26.2002,137700.0
2014-04-16 13:10:00,28.53,28.55,28.51,28.54,81800.0,26.2002,26.2185,26.1818,26.2094,81800.0
2014-04-16 13:20:00,28.55,28.58,28.53,28.57,41300.0,26.2185,26.2461,26.2002,26.2369,41300.0
2014-04-16 13:30:00,28.57,28.57,28.49,28.53,35900.0,26.2369,26.2369,26.1634,26.2002,35900.0
2014-04-16 13:40:00,28.53,28.55,28.49,28.49,75700.0,26.2002,26.2185,26.1634,26.1634,75700.0
2014-04-16 13:50:00,28.5,28.54,28.45,28.54,33300.0,26.1726,26.2094,26.1267,26.2094,33300.0
2014-04-16 14:00:00,28.54,28.59,28.52,28.58,27800.0,26.2094,26.2553,26.191,26.2461,27800.0
2014-04-16 14:10:00,28.58,28.59,28.51,28.54,77700.0,26.2461,26.2553,26.1818,26.2094,77700.0
2014-04-16 14:20:00,28.55,28.59,28.54,28.59,37100.0,26.2185,26.2553,26.2094,26.2553,37100.0
2014-04-16 14:30:00,28.59,28.6,28.56,28.59,115800.0,26.2553,26.2645,26.2277,26.2553,115800.0
2014-04-16 14:40:00,28.59,28.61,28.55,28.57,99800.0,26.2553,26.2736,26.2185,26.2369,99800.0
2014-04-16 14:50:00,28.56,28.56,28.53,28.53,24900.0,26.2277,26.2277,26.2002,26.2002,24900.0
2014-04-16 15:00:00,28.53,28.57,28.51,28.56,188200.0,26.2002,26.2369,26.1818,26.2277,188200.0
2014-04-16 15:10:00,28.56,28.6,28.51,28.51,65200.0,26.2277,26.2645,26.1818,26.1818,65200.0
2014-04-16 15:20:00,28.51,28.59,28.51,28.56,81400.0,26.1818,26.2553,26.1818,26.2277,81400.0
2014-04-16 15:30:00,28.56,28.6,28.54,28.6,99900.0,26.2277,26.2645,26.2094,26.2645,99900.0
2014-04-16 15:40:00,28.6,28.61,28.55,28.57,114200.0,26.2645,26.2736,26.2185,26.2369,114200.0
2014-04-16 15:50:00,28.57,28.57,28.52,28.52,552200.0,26.2369,26.2369,26.191,26.191,552200.0
2014-04-17 09:30:00,28.51,28.67,28.46,28.59,234600.0,26.1818,26.3287,26.1359,26.2553,234600.0
2014-04-17 09:40:00,28.6,28.62,28.51,28.56,78800.0,26.2645,26.2828,26.1818,26.2277,78800.0
2014-04-17 09:50:00,28.56,28.63,28.46,28.46,130100.0,26.2277,26.292,26.1359,26.1359,130100.0
2014-04-17 10:00:00,28.49,28.59,28.47,28.58,141000.0,26.1634,26.2553,26.1451,26.2461,141000.0
2014-04-17 10:10:00,28.58,28.65,28.57,28.57,102300.0,26.2461,26.3104,26.2369,26.2369,102300.0
2014-04-17 10:20:00,28.58,28.62,28.55,28.59,105000.0,26.2461,26.2828,26.2185,26.2553,105000.0
2014-04-17 10:30:00,28.6,28.67,28.59,28.67,99200.0,26.2645,26.3287,26.2553,26.3287,99200.0
2014-04-17 10:40:00,28.67,28.7,28.61,28.66,62700.0,26.3287,26.3563,26.2736,26.3196,62700.0
2014-04-17 10:50:00,28.65,28.68,28.65,28.68,61000.0,26.3104,26.3379,26.3104,26.3379,61000.0
2014-04-17 11:00:00,28.67,28.68,28.54,28.58,76600.0,26.3287,26.3379,26.2094,26.2461,76600.0
2014-04-17 11:10:00,28.57,28.67,28.55,28.67,102700.0,26.2369,26.3287,26.2185,26.3287,102700.0
2014-04-17 11:20:00,28.67,28.68,28.65,28.66,52000.0,26.3287,26.3379,26.3104,26.3196,52000.0
2014-04-17 11:30:00,28.66,28.68,28.64,28.65,38500.0,26.3196,26.3379,26.3012,26.3104,38500.0
2014-04-17 11:40:00,28.64,28.67,28.61,28.61,63200.0,26.3012,26.3287,26.2736,26.2736,63200.0
2014-04-17 11:50:00,28.61,28.67,28.58,28.65,35200.0,26.2736,26.3287,26.2461,26.3104,35200.0
2014-04-17 12:00:00,28.64,28.65,28.6,28.62,26400.0,26.3012,26.3104,26.2645,26.2828,26400.0
2014-04-17 12:10:00,28.61,28.62,28.56,28.56,36900.0,26.2736,26.2828,26.2277,26.2277,36900.0
2014-04-17 12:20:00,28.56,28.6,28.54,28.54,35300.0,26.2277,26.2645,26.2094,26.2094,35300.0
2014-04-17 12:30:00,28.55,28.56,28.5,28.54,22400.0,26.2185,26.2277,26.1726,26.2094,22400.0
2014-04-17 12:40:00,28.55,28.6,28.54,28.6,27600.0,26.2185,26.2645,26.2094,26.2645,27600.0
2014-04-17 12:50:00,28.6,28.63,28.57,28.61,34600.0,26.2645,26.292,26.2369,26.2736,34600.0
2014-04-17 13:00:00,28.61,28.65,28.6,28.62,20000.0,26.2736,26.3104,26.2645,26.2828,20000.0
2014-04-17 13:10:00,28.63,28.67,28.6,28.6,60500.0,26.292,26.3287,26.2645,26.2645,60500.0
2014-04-17 13:20:00,28.61,28.66,28.6,28.63,37500.0,26.2736,26.3196,26.2645,26.292,37500.0
2014-04-17 13:30:00,28.64,28.66,28.59,28.6,32200.0,26.3012,26.3196,26.2553,26.2645,32200.0
2014-04-17 13:40:00,28.6,28.63,28.57,28.57,39000.0,26.2645,26.292,26.2369,26.2369,39000.0
2014-04-17 13:50:00,28.57,28.61,28.57,28.6,13300.0,26.2369,26.2736,26.2369,26.2645,13300.0
2014-04-17 14:00:00,28.6,28.61,28.52,28.56,110200.0,26.2645,26.2736,26.191,26.2277,110200.0
2014-04-17 14:10:00,28.56,28.6,28.55,28.6,21300.0,26.2277,26.2645,26.2185,26.2645,21300.0
2014-04-17 14:20:00,28.6,28.64,28.59,28.61,44600.0,26.2645,26.3012,26.2553,26.2736,44600.0
2014-04-17 14:30:00,28.61,28.65,28.61,28.64,42000.0,26.2736,26.3104,26.2736,26.3012,42000.0
2014-04-17 14:40:00,28.64,28.66,28.62,28.62,56600.0,26.3012,26.3196,26.2828,26.2828,56600.0
2014-04-17 14:50:00,28.63,28.66,28.63,28.65,47600.0,26.292,26.3196,26.292,26.3104,47600.0
2014-04-17 15:00:00,28.65,28.67,28.64,28.67,65800.0,26.3104,26.3287,26.3012,26.3287,65800.0
2014-04-17 15:10:00,28.67,28.71,28.66,28.67,61000.0,26.3287,26.3655,26.3196,26.3287,61000.0
2014-04-17 15:20:00,28.66,28.7,28.66,28.7,36500.0,26.3196,26.3563,26.3196,26.3563,36500.0
2014-04-17 15:30:00,28.7,28.7,28.66,28.69,92100.0,26.3563,26.3563,26.3196,26.3471,92100.0
2014-04-17 15:40:00,28.69,28.7,28.64,28.67,120700.0,26.3471,26.3563,26.3012,26.3287,120700.0
2014-04-17 15:50:00,28.66,28.67,28.54,28.6,476300.0,26.3196,26.3287,26.2094,26.2645,476300.0
2014-04-21 09:30:00,28.7,28.85,28.67,28.77,61600.0,26.3563,26.494,26.3287,26.4206,61600.0
2014-04-21 09:40:00,28.77,28.8,28.73,28.8,66400.0,26.4206,26.4481,26.3838,26.4481,66400.0
2014-04-21 09:50:00,28.8,28.88,28.79,28.8,136100.0,26.4481,26.5216,26.4389,26.4481,136100.0
2014-04-21 10:00:00,28.81,28.86,28.77,28.8,94200.0,26.4573,26.5032,26.4206,26.4481,94200.0
2014-04-21 10:10:00,28.8,28.8,28.74,28.76,32600.0,26.4481,26.4481,26.393,26.4114,32600.0
2014-04-21 10:20:00,28.76,28.77,28.73,28.77,29400.0,26.4114,26.4206,26.3838,26.4206,29400.0
2014-04-21 10:30:00,28.76,28.76,28.61,28.63,78500.0,26.4114,26.4114,26.2736,26.292,78500.0
2014-04-21 10:40:00,28.63,28.65,28.6,28.65,59800.0,26.292,26.3104,26.2645,26.3104,59800.0
2014-04-21 10:50:00,28.64,28.64,28.54,28.54,67000.0,26.3012,26.3012,26.2094,26.2094,67000.0
2014-04-21 11:00:00,28.54,28.63,28.53,28.63,57900.0,26.2094,26.292,26.2002,26.292,57900.0
2014-04-21 11:10:00,28.63,28.73,28.63,28.72,83200.0,26.292,26.3838,26.292,26.3747,83200.0
2014-04-21 11:20:00,28.71,28.75,28.7,28.73,20400.0,26.3655,26.4022,26.3563,26.3838,20400.0
2014-04-21 11:30:00,28.74,28.79,28.73,28.79,40200.0,26.393,26.4389,26.3838,26.4389,40200.0
2014-04-21 11:40:00,28.79,28.83,28.78,28.8,57300.0,26.4389,26.4757,26.4298,26.4481,57300.0
2014-04-21 11:50:00,28.8,28.84,28.77,28.83,133700.0,26.4481,26.4849,26.4206,26.4757,133700.0
2014-04-21 12:00:00,28.83,28.97,28.83,28.94,176400.0,26.4757,26.6042,26.4757,26.5767,176400.0
2014-04-21 12:10:00,28.93,28.95,28.88,28.89,14200.0,26.5675,26.5859,26.5216,26.5308,14200.0
2014-04-21 12:20:00,28.89,28.91,28.86,28.89,24300.0,26.5308,26.5491,26.5032,26.5308,24300.0
2014-04-21 12:30:00,28.88,28.89,28.85,28.86,16100.0,26.5216,26.5308,26.494,26.5032,16100.0
2014-04-21 12:40:00,28.85,28.86,28.82,28.82,28700.0,26.494,26.5032,26.4665,26.4665,28700.0
2014-04-21 12:50:00,28.83,28.91,28.81,28.9,332100.0,26.4757,26.5491,26.4573,26.54,332100.0
2014-04-21 13:00:00,28.9,28.91,28.88,28.9,27700.0,26.54,26.5491,26.5216,26.54,27700.0
2014-04-21 13:10:00,28.9,28.93,28.9,28.93,25500.0,26.54,26.5675,26.54,26.5675,25500.0
2014-04-21 13:20:00,28.92,28.96,28.89,28.95,42400.0,26.5583,26.5951,26.5308,26.5859,42400.0
2014-04-21 13:30:00,28.95,28.96,28.92,28.95,49500.0,26.5859,26.5951,26.5583,26.5859,49500.0
2014-04-21 13:40:00,28.94,28.95,28.92,28.94,28400.0,26.5767,26.5859,26.5583,26.5767,28400.0
2014-04-21 13:50:00,28.94,28.95,28.92,28.95,44500.0,26.5767,26.5859,26.5583,26.5859,44500.0
2014-04-21 14:00:00,28.95,28.95,28.92,28.93,77400.0,26.5859,26.5859,26.5583,26.5675,77400.0
2014-04-21 14:10:00,28.93,28.93,28.91,28.92,27800.0,26.5675,26.5675,26.5491,26.5583,27800.0
2014-04-21 14:20:00,28.92,28.96,28.89,28.96,84400.0,26.5583,26.5951,26.5308,26.5951,84400.0
2014-04-21 14:30:00,28.95,28.97,28.94,28.97,49500.0,26.5859,26.6042,26.5767,26.6042,49500.0
2014-04-21 14:40:00,28.96,29.04,28.96,29.04,62200.0,26.5951,26.6685,26.5951,26.6685,62200.0
2014-04-21 14:50:00,29.04,29.06,29.0,29.02,72300.0,26.6685,26.6869,26.6318,26.6502,72300.0
2014-04-21 15:00:00,29.01,29.02,28.99,29.0,614700.0,26.641,26.6502,26.6226,26.6318,614700.0
2014-04-21 15:10:00,29.01,29.01,28.94,28.95,285600.0,26.641,26.641,26.5767,26.5859,285600.0
2014-04-21 15:20:00,28.95,28.95,28.88,28.94,231300.0,26.5859,26.5859,26.5216,26.5767,231300.0
2014-04-21 15:30:00,28.94,28.95,28.9,28.94,163000.0,26.5767,26.5859,26.54,26.5767,163000.0
2014-04-21 15:40:00,28.94,28.98,28.91,28.98,229700.0,26.5767,26.6134,26.5491,26.6134,229700.0
2014-04-21 15:50:00,28.98,29.03,28.97,29.02,311800.0,26.6134,26.6593,26.6042,26.6502,311800.0
2014-04-22 09:30:00,29.55,29.73,29.44,29.52,385900.0,27.1369,27.3022,27.0359,27.1093,385900.0
2014-04-22 09:40:00,29.49,29.51,29.24,29.25,425700.0,27.0818,27.1002,26.8522,26.8614,425700.0
2014-04-22 09:50:00,29.25,29.29,29.19,29.25,167400.0,26.8614,26.8981,26.8063,26.8614,167400.0
2014-04-22 10:00:00,29.25,29.38,29.23,29.34,313900.0,26.8614,26.9808,26.843,26.944,313900.0
2014-04-22 10:10:00,29.34,29.46,29.32,29.39,436800.0,26.944,27.0542,26.9257,26.99,436800.0
2014-04-22 10:20:00,29.4,29.41,29.33,29.37,165700.0,26.9991,27.0083,26.9349,26.9716,165700.0
2014-04-22 10:30:00,29.37,29.4,29.3,29.33,108000.0,26.9716,26.9991,26.9073,26.9349,108000.0
2014-04-22 10:40:00,29.33,29.41,29.33,29.4,149800.0,26.9349,27.0083,26.9349,26.9991,149800.0
2014-04-22 10:50:00,29.4,29.52,29.37,29.51,233800.0,26.9991,27.1093,26.9716,27.1002,233800.0
2014-04-22 11:00:00,29.51,29.54,29.48,29.5,154500.0,27.1002,27.1277,27.0726,27.091,154500.0
2014-04-22 11:10:00,29.51,29.56,29.49,29.56,72800.0,27.1002,27.1461,27.0818,27.1461,72800.0
2014-04-22 11:20:00,29.55,29.55,29.46,29.51,119600.0,27.1369,27.1369,27.0542,27.1002,119600.0
2014-04-22 11:30:00,29.49,29.5,29.43,29.46,74000.0,27.0818,27.091,27.0267,27.0542,74000.0
2014-04-22 11:40:00,29.46,29.46,29.33,29.36,138100.0,27.0542,27.0542,26.9349,26.9624,138100.0
2014-04-22 11:50:00,29.35,29.41,29.34,29.41,108500.0,26.9532,27.0083,26.944,27.0083,108500.0
2014-04-22 12:00:00,29.41,29.55,29.41,29.51,172900.0,27.0083,27.1369,27.0083,27.1002,172900.0
2014-04-22 12:10:00,29.51,29.63,29.5,29.6,183000.0,27.1002,27.2104,27.091,27.1828,183000.0
2014-04-22 12:20:00,29.6,29.8,29.6,29.71,260600.0,27.1828,27.3665,27.1828,27.2838,260600.0
2014-04-22 12:30:00,29.71,29.72,29.59,29.6,75200.0,27.2838,27.293,27.1736,27.1828,75200.0
2014-04-22 12:40:00,29.59,29.77,29.59,29.76,126800.0,27.1736,27.3389,27.1736,27.3297,126800.0
2014-04-22 12:50:00,29.75,29.79,29.67,29.67,197800.0,27.3206,27.3573,27.2471,27.2471,197800.0
2014-04-22 13:00:00,29.67,29.7,29.64,29.67,140800.0,27.2471,27.2746,27.2195,27.2471,140800.0
2014-04-22 13:10:00,29.66,29.67,29.61,29.65,71000.0,27.2379,27.2471,27.192,27.2287,71000.0
2014-04-22 13:20:00,29.65,29.69,29.65,29.69,70700.0,27.2287,27.2655,27.2287,27.2655,70700.0
2014-04-22 13:30:00,29.69,29.75,29.66,29.72,137100.0,27.2655,27.3206,27.2379,27.293,137100.0
2014-04-22 13:40:00,29.71,29.79,29.71,29.75,73000.0,27.2838,27.3573,27.2838,27.3206,73000.0
2014-04-22 13:50:00,29.74,29.76,29.71,29.75,98100.0,27.3114,27.3297,27.2838,27.3206,98100.0
2014-04-22 14:00:00,29.74,29.82,29.74,29.8,188100.0,27.3114,27.3848,27.3114,27.3665,188100.0
2014-04-22 14:10:00,29.81,29.89,29.8,29.85,106700.0,27.3757,27.4491,27.3665,27.4124,106700.0
2014-04-22 14:20:00,29.84,29.87,29.81,29.84,64000.0,27.4032,27.4308,27.3757,27.4032,64000.0
2014-04-22 14:30:00,29.84,29.9,29.8,29.9,185400.0,27.4032,27.4583,27.3665,27.4583,185400.0
2014-04-22 14:40:00,29.9,30.02,29.9,29.98,245300.0,27.4583,27.5685,27.4583,27.5318,245300.0
2014-04-22 14:50:00,29.97,29.98,29.89,29.91,75100.0,27.5226,27.5318,27.4491,27.4675,75100.0
2014-04-22 15:00:00,29.9,30.0,29.87,29.92,291300.0,27.4583,27.5501,27.4308,27.4767,291300.0
2014-04-22 15:10:00,29.93,29.96,29.88,29.91,369600.0,27.4859,27.5134,27.4399,27.4675,369600.0
2014-04-22 15:20:00,29.91,29.96,29.87,29.89,222000.0,27.4675,27.5134,27.4308,27.4491,222000.0
2014-04-22 15:30:00,29.89,29.95,29.88,29.95,389000.0,27.4491,27.5042,27.4399,27.5042,389000.0
2014-04-22 15:40:00,29.94,29.95,29.89,29.91,325700.0,27.495,27.5042,27.4491,27.4675,325700.0
2014-04-22 15:50:00,29.92,29.94,29.88,29.91,617300.0,27.4767,27.495,27.4399,27.4675,617300.0
2014-04-23 09:30:00,29.75,29.89,29.57,29.66,90800.0,27.3206,27.4491,27.1553,27.2379,90800.0
2014-04-23 09:40:00,29.65,29.7,29.55,29.56,74400.0,27.2287,27.2746,27.1369,27.1461,74400.0
2014-04-23 09:50:00,29.56,29.6,29.54,29.55,54900.0,27.1461,27.1828,27.1277,27.1369,54900.0
2014-04-23 10:00:00,29.55,29.56,29.48,29.53,61400.0,27.1369,27.1461,27.0726,27.1185,61400.0
2014-04-23 10:10:00,29.53,29.57,29.45,29.47,43000.0,27.1185,27.1553,27.0451,27.0634,43000.0
2014-04-23 10:20:00,29.46,29.49,29.42,29.48,59500.0,27.0542,27.0818,27.0175,27.0726,59500.0
2014-04-23 10:30:00,29.47,29.6,29.44,29.6,300700.0,27.0634,27.1828,27.0359,27.1828,300700.0
2014-04-23 10:40:00,29.61,29.62,29.54,29.55,29300.0,27.192,27.2012,27.1277,27.1369,29300.0
2014-04-23 10:50:00,29.55,29.64,29.55,29.59,54000.0,27.1369,27.2195,27.1369,27.1736,54000.0
2014-04-23 11:00:00,29.58,29.61,29.53,29.53,28600.0,27.1644,27.192,27.1185,27.1185,28600.0
2014-04-23 11:10:00,29.54,29.58,29.5,29.55,81400.0,27.1277,27.1644,27.091,27.1369,81400.0
2014-04-23 11:20:00,29.56,29.56,29.5,29.51,76200.0,27.1461,27.1461,27.091,27.1002,76200.0
2014-04-23 11:30:00,29.51,29.54,29.5,29.53,230800.0,27.1002,27.1277,27.091,27.1185,230800.0
2014-04-23 11:40:00,29.53,29.54,29.5,29.51,119300.0,27.1185,27.1277,27.091,27.1002,119300.0
2014-04-23 11:50:00,29.51,29.52,29.5,29.51,28000.0,27.1002,27.1093,27.091,27.1002,28000.0
2014-04-23 12:00:00,29.5,29.52,29.5,29.52,21200.0,27.091,27.1093,27.091,27.1093,21200.0
2014-04-23 12:10:00,29.52,29.52,29.5,29.51,15900.0,27.1093,27.1093,27.091,27.1002,15900.0
2014-04-23 12:20:00,29.51,29.53,29.49,29.5,35300.0,27.1002,27.1185,27.0818,27.091,35300.0
2014-04-23 12:30:00,29.51,29.51,29.49,29.5,24800.0,27.1002,27.1002,27.0818,27.091,24800.0
2014-04-23 12:40:00,29.51,29.52,29.49,29.49,24400.0,27.1002,27.1093,27.0818,27.0818,24400.0
2014-04-23 12:50:00,29.5,29.52,29.47,29.51,62500.0,27.091,27.1093,27.0634,27.1002,62500.0
2014-04-23 13:00:00,29.51,29.54,29.49,29.52,41200.0,27.1002,27.1277,27.0818,27.1093,41200.0
2014-04-23 13:10:00,29.53,29.53,29.48,29.49,50400.0,27.1185,27.1185,27.0726,27.0818,50400.0
2014-04-23 13:20:00,29.49,29.52,29.48,29.51,181300.0,27.0818,27.1093,27.0726,27.1002,181300.0
2014-04-23 13:30:00,29.51,29.52,29.47,29.48,41500.0,27.1002,27.1093,27.0634,27.0726,41500.0
2014-04-23 13:40:00,29.48,29.49,29.46,29.48,30000.0,27.0726,27.0818,27.0542,27.0726,30000.0
2014-04-23 13:50:00,29.49,29.49,29.46,29.46,40700.0,27.0818,27.0818,27.0542,27.0542,40700.0
2014-04-23 14:00:00,29.47,29.47,29.45,29.47,27200.0,27.0634,27.0634,27.0451,27.0634,27200.0
2014-04-23 14:10:00,29.46,29.47,29.42,29.42,40000.0,27.0542,27.0634,27.0175,27.0175,40000.0
2014-04-23 14:20:00,29.43,29.43,29.36,29.37,85200.0,27.0267,27.0267,26.9624,26.9716,85200.0
2014-04-23 14:30:00,29.36,29.4,29.36,29.4,39400.0,26.9624,26.9991,26.9624,26.9991,39400.0
2014-04-23 14:40:00,29.4,29.4,29.38,29.39,38600.0,26.9991,26.9991,26.9808,26.99,38600.0
2014-04-23 14:50:00,29.39,29.44,29.39,29.42,52400.0,26.99,27.0359,26.99,27.0175,52400.0
2014-04-23 15:00:00,29.43,29.45,29.42,29.44,28200.0,27.0267,27.0451,27.0175,27.0359,28200.0
2014-04-23 15:10:00,29.43,29.45,29.42,29.44,141000.0,27.0267,27.0451,27.0175,27.0359,141000.0
2014-04-23 15:20:00,29.44,29.44,29.39,29.4,125400.0,27.0359,27.0359,26.99,26.9991,125400.0
2014-04-23 15:30:00,29.4,29.41,29.35,29.36,187900.0,26.9991,27.0083,26.9532,26.9624,187900.0
2014-04-23 15:40:00,29.35,29.36,29.31,29.32,237100.0,26.9532,26.9624,26.9165,26.9257,237100.0
2014-04-23 15:50:00,29.31,29.4,29.3,29.4,635900.0,26.9165,26.9991,26.9073,26.9991,635900.0
2014-04-24 09:30:00,29.3,29.42,29.25,29.37,188100.0,26.9721,27.0826,26.9261,27.0366,188100.0
2014-04-24 09:40:00,29.37,29.41,29.28,29.33,314800.0,27.0366,27.0734,26.9537,26.9997,314800.0
2014-04-24 09:50:00,29.33,29.46,29.32,29.44,48300.0,26.9997,27.1194,26.9905,27.101,48300.0
2014-04-24 10:00:00,29.44,29.54,29.39,29.48,363600.0,27.101,27.193,27.055,27.1378,363600.0
2014-04-24 10:10:00,29.47,29.51,29.44,29.47,83400.0,27.1286,27.1654,27.101,27.1286,83400.0
2014-04-24 10:20:00,29.47,29.5,29.46,29.48,61900.0,27.1286,27.1562,27.1194,27.1378,61900.0
2014-04-24 10:30:00,29.48,29.5,29.45,29.46,42000.0,27.1378,27.1562,27.1102,27.1194,42000.0
2014-04-24 10:40:00,29.45,29.51,29.45,29.49,58400.0,27.1102,27.1654,27.1102,27.147,58400.0
2014-04-24 10:50:00,29.5,29.56,29.5,29.54,39500.0,27.1562,27.2115,27.1562,27.193,39500.0
2014-04-24 11:00:00,29.54,29.64,29.53,29.62,38100.0,27.193,27.2851,27.1838,27.2667,38100.0
2014-04-24 11:10:00,29.63,29.67,29.57,29.67,49100.0,27.2759,27.3127,27.2207,27.3127,49100.0
2014-04-24 11:20:00,29.66,29.71,29.66,29.7,33100.0,27.3035,27.3495,27.3035,27.3403,33100.0
2014-04-24 11:30:00,29.71,29.73,29.69,29.69,42000.0,27.3495,27.368,27.3311,27.3311,42000.0
2014-04-24 11:40:00,29.68,29.78,29.68,29.78,51900.0,27.3219,27.414,27.3219,27.414,51900.0
2014-04-24 11:50:00,29.78,29.8,29.76,29.8,47800.0,27.414,27.4324,27.3956,27.4324,47800.0
2014-04-24 12:00:00,29.79,29.8,29.78,29.8,53700.0,27.4232,27.4324,27.414,27.4324,53700.0
2014-04-24 12:10:00,29.8,29.8,29.77,29.8,30000.0,27.4324,27.4324,27.4048,27.4324,30000.0
2014-04-24 12:20:00,29.8,29.84,29.79,29.84,53900.0,27.4324,27.4692,27.4232,27.4692,53900.0
2014-04-24 12:30:00,29.84,29.84,29.82,29.82,45300.0,27.4692,27.4692,27.4508,27.4508,45300.0
2014-04-24 12:40:00,29.82,29.89,29.82,29.85,80300.0,27.4508,27.5152,27.4508,27.4784,80300.0
2014-04-24 12:50:00,29.84,29.87,29.81,29.87,35400.0,27.4692,27.4968,27.4416,27.4968,35400.0
2014-04-24 13:00:00,29.87,29.87,29.82,29.82,55000.0,27.4968,27.4968,27.4508,27.4508,55000.0
2014-04-24 13:10:00,29.82,29.89,29.82,29.87,108600.0,27.4508,27.5152,27.4508,27.4968,108600.0
2014-04-24 13:20:00,29.86,29.91,29.86,29.9,58600.0,27.4876,27.5337,27.4876,27.5244,58600.0
2014-04-24 13:30:00,29.89,29.9,29.87,29.88,65600.0,27.5152,27.5244,27.4968,27.506,65600.0
2014-04-24 13:40:00,29.88,29.92,29.87,29.91,153200.0,27.506,27.5429,27.4968,27.5337,153200.0
2014-04-24 13:50:00,29.91,29.98,29.91,29.95,90300.0,27.5337,27.5981,27.5337,27.5705,90300.0
2014-04-24 14:00:00,29.95,29.98,29.93,29.96,136200.0,27.5705,27.5981,27.5521,27.5797,136200.0
2014-04-24 14:10:00,29.96,30.02,29.88,29.88,145300.0,27.5797,27.6349,27.506,27.506,145300.0
2014-04-24 14:20:00,29.88,29.92,29.84,29.89,71200.0,27.506,27.5429,27.4692,27.5152,71200.0
2014-04-24 14:30:00,29.88,29.91,29.85,29.89,65100.0,27.506,27.5337,27.4784,27.5152,65100.0
2014-04-24 14:40:00,29.89,29.89,29.86,29.87,81500.0,27.5152,27.5152,27.4876,27.4968,81500.0
2014-04-24 14:50:00,29.87,29.89,29.84,29.85,72100.0,27.4968,27.5152,27.4692,27.4784,72100.0
2014-04-24 15:00:00,29.85,29.87,29.84,29.85,57500.0,27.4784,27.4968,27.4692,27.4784,57500.0
2014-04-24 15:10:00,29.85,29.87,29.84,29.86,81900.0,27.4784,27.4968,27.4692,27.4876,81900.0
2014-04-24 15:20:00,29.87,29.87,29.84,29.86,70900.0,27.4968,27.4968,27.4692,27.4876,70900.0
2014-04-24 15:30:00,29.86,29.91,29.86,29.91,202200.0,27.4876,27.5337,27.4876,27.5337,202200.0
2014-04-24 15:40:00,29.9,29.98,29.89,29.92,373800.0,27.5244,27.5981,27.5152,27.5429,373800.0
2014-04-24 15:50:00,29.92,29.95,29.88,29.88,522300.0,27.5429,27.5705,27.506,27.506,522300.0
2014-04-25 09:30:00,29.81,29.82,29.62,29.66,68700.0,27.4416,27.4508,27.2667,27.3035,68700.0
2014-04-25 09:40:00,29.67,29.78,29.67,29.76,90800.0,27.3127,27.414,27.3127,27.3956,90800.0
2014-04-25 09:50:00,29.75,29.85,29.74,29.85,77700.0,27.3864,27.4784,27.3772,27.4784,77700.0
2014-04-25 10:00:00,29.85,29.85,29.78,29.8,81000.0,27.4784,27.4784,27.414,27.4324,81000.0
2014-04-25 10:10:00,29.8,29.88,29.79,29.84,146300.0,27.4324,27.506,27.4232,27.4692,146300.0
2014-04-25 10:20:00,29.83,29.87,29.77,29.83,113300.0,27.46,27.4968,27.4048,27.46,113300.0
2014-04-25 10:30:00,29.82,29.92,29.75,29.92,179000.0,27.4508,27.5429,27.3864,27.5429,179000.0
2014-04-25 10:40:00,29.92,29.93,29.83,29.87,234400.0,27.5429,27.5521,27.46,27.4968,234400.0
2014-04-25 10:50:00,29.87,29.9,29.78,29.79,72600.0,27.4968,27.5244,27.414,27.4232,72600.0
2014-04-25 11:00:00,29.79,29.8,29.71,29.74,29400.0,27.4232,27.4324,27.3495,27.3772,29400.0
2014-04-25 11:10:00,29.74,29.75,29.71,29.73,57800.0,27.3772,27.3864,27.3495,27.368,57800.0
2014-04-25 11:20:00,29.74,29.79,29.74,29.77,60100.0,27.3772,27.4232,27.3772,27.4048,60100.0
2014-04-25 11:30:00,29.76,29.87,29.75,29.86,158500.0,27.3956,27.4968,27.3864,27.4876,158500.0
2014-04-25 11:40:00,29.86,29.91,29.86,29.9,37800.0,27.4876,27.5337,27.4876,27.5244,37800.0
2014-04-25 11:50:00,29.89,29.94,29.88,29.93,47900.0,27.5152,27.5613,27.506,27.5521,47900.0
2014-04-25 12:00:00,29.93,29.95,29.89,29.94,49400.0,27.5521,27.5705,27.5152,27.5613,49400.0
2014-04-25 12:10:00,29.94,30.06,29.94,30.05,84300.0,27.5613,27.6717,27.5613,27.6625,84300.0
2014-04-25 12:20:00,30.05,30.11,30.05,30.11,75800.0,27.6625,27.7178,27.6625,27.7178,75800.0
2014-04-25 12:30:00,30.1,30.18,30.1,30.14,101500.0,27.7086,27.7822,27.7086,27.7454,101500.0
2014-04-25 12:40:00,30.15,30.17,30.11,30.15,91300.0,27.7546,27.773,27.7178,27.7546,91300.0
2014-04-25 12:50:00,30.15,30.19,30.13,30.19,111100.0,27.7546,27.7914,27.7362,27.7914,111100.0
2014-04-25 13:00:00,30.19,30.2,30.13,30.15,63000.0,27.7914,27.8006,27.7362,27.7546,63000.0
2014-04-25 13:10:00,30.15,30.15,30.11,30.13,45800.0,27.7546,27.7546,27.7178,27.7362,45800.0
2014-04-25 13:20:00,30.12,30.14,30.09,30.11,41100.0,27.727,27.7454,27.6994,27.7178,41100.0
2014-04-25 13:30:00,30.1,30.14,30.05,30.14,89200.0,27.7086,27.7454,27.6625,27.7454,89200.0
2014-04-25 13:40:00,30.14,30.23,30.13,30.22,147400.0,27.7454,27.8282,27.7362,27.819,147400.0
2014-04-25 13:50:00,30.22,30.25,30.2,30.25,89700.0,27.819,27.8466,27.8006,27.8466,89700.0
2014-04-25 14:00:00,30.25,30.29,30.23,30.26,124200.0,27.8466,27.8835,27.8282,27.8558,124200.0
2014-04-25 14:10:00,30.27,30.29,30.2,30.2,225800.0,27.865,27.8835,27.8006,27.8006,225800.0
2014-04-25 14:20:00,30.2,30.21,30.08,30.09,146500.0,27.8006,27.8098,27.6901,27.6994,146500.0
2014-04-25 14:30:00,30.09,30.09,30.04,30.09,80500.0,27.6994,27.6994,27.6533,27.6994,80500.0
2014-04-25 14:40:00,30.08,30.09,29.99,30.0,113600.0,27.6901,27.6994,27.6073,27.6165,113600.0
2014-04-25 14:50:00,30.0,30.04,29.98,30.02,99000.0,27.6165,27.6533,27.5981,27.6349,99000.0
2014-04-25 15:00:00,30.02,30.08,30.02,30.06,85900.0,27.6349,27.6901,27.6349,27.6717,85900.0
2014-04-25 15:10:00,30.06,30.06,30.02,30.04,131700.0,27.6717,27.6717,27.6349,27.6533,131700.0
2014-04-25 15:20:00,30.05,30.11,30.04,30.1,85000.0,27.6625,27.7178,27.6533,27.7086,85000.0
2014-04-25 15:30:00,30.1,30.15,30.09,30.13,134700.0,27.7086,27.7546,27.6994,27.7362,134700.0
2014-04-25 15:40:00,30.13,30.18,30.11,30.16,191900.0,27.7362,27.7822,27.7178,27.7638,191900.0
2014-04-25 15:50:00,30.15,30.19,30.12,30.17,473400.0,27.7546,27.7914,27.727,27.773,473400.0
2014-04-28 09:30:00,30.52,30.67,30.44,30.45,295000.0,28.0952,28.2333,28.0215,28.0307,295000.0
2014-04-28 09:40:00,30.45,30.51,30.32,30.33,139700.0,28.0307,28.086,27.9111,27.9203,139700.0
2014-04-28 09:50:00,30.32,30.4,30.31,30.32,165200.0,27.9111,27.9847,27.9019,27.9111,165200.0
2014-04-28 10:00:00,30.32,30.33,30.25,30.31,80200.0,27.9111,27.9203,27.8466,27.9019,80200.0
2014-04-28 10:10:00,30.31,30.32,30.25,30.25,45000.0,27.9019,27.9111,27.8466,27.8466,45000.0
2014-04-28 10:20:00,30.26,30.37,30.26,30.37,62600.0,27.8558,27.9571,27.8558,27.9571,62600.0
2014-04-28 10:30:00,30.36,30.42,30.34,30.37,102900.0,27.9479,28.0031,27.9295,27.9571,102900.0
2014-04-28 10:40:00,30.37,30.38,30.36,30.38,46500.0,27.9571,27.9663,27.9479,27.9663,46500.0
2014-04-28 10:50:00,30.38,30.4,30.33,30.35,51300.0,27.9663,27.9847,27.9203,27.9387,51300.0
2014-04-28 11:00:00,30.34,30.38,30.29,30.31,106400.0,27.9295,27.9663,27.8835,27.9019,106400.0
2014-04-28 11:10:00,30.31,30.34,30.27,30.27,65000.0,27.9019,27.9295,27.865,27.865,65000.0
2014-04-28 11:20:00,30.28,30.28,30.19,30.26,115800.0,27.8743,27.8743,27.7914,27.8558,115800.0
2014-04-28 11:30:00,30.26,30.3,30.21,30.21,66500.0,27.8558,27.8927,27.8098,27.8098,66500.0
2014-04-28 11:40:00,30.21,30.29,30.19,30.26,77800.0,27.8098,27.8835,27.7914,27.8558,77800.0
2014-04-28 11:50:00,30.25,30.3,30.17,30.21,89400.0,27.8466,27.8927,27.773,27.8098,89400.0
2014-04-28 12:00:00,30.2,30.24,30.15,30.18,64300.0,27.8006,27.8374,27.7546,27.7822,64300.0
2014-04-28 12:10:00,30.18,30.22,30.14,30.17,46900.0,27.7822,27.819,27.7454,27.773,46900.0
2014-04-28 12:20:00,30.17,30.3,30.17,30.28,86200.0,27.773,27.8927,27.773,27.8743,86200.0
2014-04-28 12:30:00,30.28,30.29,30.24,30.26,76600.0,27.8743,27.8835,27.8374,27.8558,76600.0
2014-04-28 12:40:00,30.25,30.29,30.25,30.29,53000.0,27.8466,27.8835,27.8466,27.8835,53000.0
2014-04-28 12:50:00,30.3,30.33,30.29,30.3,73800.0,27.8927,27.9203,27.8835,27.8927,73800.0
2014-04-28 13:00:00,30.3,30.31,30.28,30.3,51700.0,27.8927,27.9019,27.8743,27.8927,51700.0
2014-04-28 13:10:00,30.29,30.29,30.19,30.2,148400.0,27.8835,27.8835,27.7914,27.8006,148400.0
2014-04-28 13:20:00,30.19,30.2,30.11,30.14,45300.0,27.7914,27.8006,27.7178,27.7454,45300.0
2014-04-28 13:30:00,30.13,30.13,30.05,30.05,44900.0,27.7362,27.7362,27.6625,27.6625,44900.0
2014-04-28 13:40:00,30.06,30.1,30.04,30.05,35700.0,27.6717,27.7086,27.6533,27.6625,35700.0
2014-04-28 13:50:00,30.06,30.1,30.05,30.08,49600.0,27.6717,27.7086,27.6625,27.6901,49600.0
2014-04-28 14:00:00,30.09,30.15,30.08,30.14,39700.0,27.6994,27.7546,27.6901,27.7454,39700.0
2014-04-28 14:10:00,30.14,30.28,30.14,30.28,81700.0,27.7454,27.8743,27.7454,27.8743,81700.0
2014-04-28 14:20:00,30.27,30.35,30.27,30.35,64000.0,27.865,27.9387,27.865,27.9387,64000.0
2014-04-28 14:30:00,30.34,30.4,30.34,30.38,109200.0,27.9295,27.9847,27.9295,27.9663,109200.0
2014-04-28 14:40:00,30.39,30.4,30.34,30.38,44800.0,27.9755,27.9847,27.9295,27.9663,44800.0
2014-04-28 14:50:00,30.38,30.38,30.33,30.38,43400.0,27.9663,27.9663,27.9203,27.9663,43400.0
2014-04-28 15:00:00,30.38,30.46,30.36,30.43,119500.0,27.9663,28.04,27.9479,28.0123,119500.0
2014-04-28 15:10:00,30.43,30.46,30.41,30.45,54000.0,28.0123,28.04,27.9939,28.0307,54000.0
2014-04-28 15:20:00,30.44,30.48,30.43,30.46,88000.0,28.0215,28.0584,28.0123,28.04,88000.0
2014-04-28 15:30:00,30.46,30.49,30.45,30.47,135200.0,28.04,28.0676,28.0307,28.0492,135200.0
2014-04-28 15:40:00,30.47,30.48,30.44,30.44,113300.0,28.0492,28.0584,28.0215,28.0215,113300.0
2014-04-28 15:50:00,30.44,30.46,30.4,30.41,223900.0,28.0215,28.04,27.9847,27.9939,223900.0
2014-04-29 09:30:00,30.43,30.48,30.23,30.25,142400.0,28.0123,28.0584,27.8282,27.8466,142400.0
2014-04-29 09:40:00,30.25,30.31,30.2,30.3,113400.0,27.8466,27.9019,27.8006,27.8927,113400.0
2014-04-29 09:50:00,30.3,30.32,30.24,30.28,87600.0,27.8927,27.9111,27.8374,27.8743,87600.0
2014-04-29 10:00:00,30.28,30.39,30.28,30.31,166600.0,27.8743,27.9755,27.8743,27.9019,166600.0
2014-04-29 10:10:00,30.31,30.33,30.24,30.27,57000.0,27.9019,27.9203,27.8374,27.865,57000.0
2014-04-29 10:20:00,30.28,30.31,30.24,30.28,43500.0,27.8743,27.9019,27.8374,27.8743,43500.0
2014-04-29 10:30:00,30.28,30.34,30.26,30.27,39700.0,27.8743,27.9295,27.8558,27.865,39700.0
2014-04-29 10:40:00,30.28,30.31,30.27,30.27,49700.0,27.8743,27.9019,27.865,27.865,49700.0
2014-04-29 10:50:00,30.27,30.3,30.25,30.25,58000.0,27.865,27.8927,27.8466,27.8466,58000.0
2014-04-29 11:00:00,30.25,30.31,30.25,30.28,24900.0,27.8466,27.9019,27.8466,27.8743,24900.0
2014-04-29 11:10:00,30.28,30.29,30.24,30.28,27800.0,27.8743,27.8835,27.8374,27.8743,27800.0
2014-04-29 11:20:00,30.28,30.33,30.28,30.32,37300.0,27.8743,27.9203,27.8743,27.9111,37300.0
2014-04-29 11:30:00,30.32,30.33,30.29,30.33,31400.0,27.9111,27.9203,27.8835,27.9203,31400.0
2014-04-29 11:40:00,30.34,30.36,30.31,30.35,68100.0,27.9295,27.9479,27.9019,27.9387,68100.0
2014-04-29 11:50:00,30.34,30.39,30.31,30.35,26400.0,27.9295,27.9755,27.9019,27.9387,26400.0
2014-04-29 12:00:00,30.35,30.39,30.35,30.36,27800.0,27.9387,27.9755,27.9387,27.9479,27800.0
2014-04-29 12:10:00,30.37,30.39,30.33,30.36,91400.0,27.9571,27.9755,27.9203,27.9479,91400.0
2014-04-29 12:20:00,30.37,30.38,30.33,30.34,84300.0,27.9571,27.9663,27.9203,27.9295,84300.0
2014-04-29 12:30:00,30.34,30.36,30.33,30.34,48800.0,27.9295,27.9479,27.9203,27.9295,48800.0
2014-04-29 12:40:00,30.35,30.41,30.35,30.4,21400.0,27.9387,27.9939,27.9387,27.9847,21400.0
2014-04-29 12:50:00,30.4,30.43,30.38,30.43,15100.0,27.9847,28.0123,27.9663,28.0123,15100.0
2014-04-29 13:00:00,30.43,30.44,30.41,30.42,35800.0,28.0123,28.0215,27.9939,28.0031,35800.0
2014-04-29 13:10:00,30.42,30.44,30.4,30.44,21000.0,28.0031,28.0215,27.9847,28.0215,21000.0
2014-04-29 13:20:00,30.43,30.46,30.41,30.42,32300.0,28.0123,28.04,27.9939,28.0031,32300.0
2014-04-29 13:30:00,30.42,30.42,30.36,30.36,103500.0,28.0031,28.0031,27.9479,27.9479,103500.0
2014-04-29 13:40:00,30.37,30.38,30.35,30.37,37800.0,27.9571,27.9663,27.9387,27.9571,37800.0
2014-04-29 13:50:00,30.37,30.37,30.35,30.37,27400.0,27.9571,27.9571,27.9387,27.9571,27400.0
2014-04-29 14:00:00,30.37,30.41,30.36,30.4,30400.0,27.9571,27.9939,27.9479,27.9847,30400.0
2014-04-29 14:10:00,30.4,30.41,30.39,30.41,26100.0,27.9847,27.9939,27.9755,27.9939,26100.0
2014-04-29 14:20:00,30.41,30.45,30.4,30.44,29000.0,27.9939,28.0307,27.9847,28.0215,29000.0
2014-04-29 14:30:00,30.44,30.46,30.42,30.43,43200.0,28.0215,28.04,28.0031,28.0123,43200.0
2014-04-29 14:40:00,30.44,30.47,30.43,30.43,34700.0,28.0215,28.0492,28.0123,28.0123,34700.0
2014-04-29 14:50:00,30.43,30.45,30.42,30.45,24200.0,28.0123,28.0307,28.0031,28.0307,24200.0
2014-04-29 15:00:00,30.44,30.5,30.44,30.5,45500.0,28.0215,28.0768,28.0215,28.0768,45500.0
2014-04-29 15:10:00,30.5,30.51,30.48,30.49,44700.0,28.0768,28.086,28.0584,28.0676,44700.0
2014-04-29 15:20:00,30.49,30.49,30.46,30.47,52000.0,28.0676,28.0676,28.04,28.0492,52000.0
2014-04-29 15:30:00,30.47,30.52,30.46,30.52,77300.0,28.0492,28.0952,28.04,28.0952,77300.0
2014-04-29 15:40:00,30.52,30.53,30.5,30.51,115500.0,28.0952,28.1044,28.0768,28.086,115500.0
2014-04-29 15:50:00,30.51,30.53,30.5,30.52,234500.0,28.086,28.1044,28.0768,28.0952,234500.0
2014-04-30 09:30:00,30.36,30.46,30.28,30.3,132500.0,27.9479,28.04,27.8743,27.8927,132500.0
2014-04-30 09:40:00,30.29,30.35,30.24,30.24,76100.0,27.8835,27.9387,27.8374,27.8374,76100.0
2014-04-30 09:50:00,30.24,30.27,30.16,30.22,239700.0,27.8374,27.865,27.7638,27.819,239700.0
2014-04-30 10:00:00,30.21,30.26,30.19,30.25,106900.0,27.8098,27.8558,27.7914,27.8466,106900.0
2014-04-30 10:10:00,30.25,30.27,30.21,30.25,84100.0,27.8466,27.865,27.8098,27.8466,84100.0
2014-04-30 10:20:00,30.26,30.26,30.2,30.2,100500.0,27.8558,27.8558,27.8006,27.8006,100500.0
2014-04-30 10:30:00,30.21,30.26,30.19,30.25,87000.0,27.8098,27.8558,27.7914,27.8466,87000.0
2014-04-30 10:40:00,30.24,30.25,30.23,30.24,63100.0,27.8374,27.8466,27.8282,27.8374,63100.0
2014-04-30 10:50:00,30.23,30.26,30.2,30.23,189400.0,27.8282,27.8558,27.8006,27.8282,189400.0
2014-04-30 11:00:00,30.24,30.26,30.15,30.19,125100.0,27.8374,27.8558,27.7546,27.7914,125100.0
2014-04-30 11:10:00,30.19,30.2,30.15,30.18,86200.0,27.7914,27.8006,27.7546,27.7822,86200.0
2014-04-30 11:20:00,30.17,30.2,30.15,30.16,32900.0,27.773,27.8006,27.7546,27.7638,32900.0
2014-04-30 11:30:00,30.16,30.19,30.16,30.19,24900.0,27.7638,27.7914,27.7638,27.7914,24900.0
2014-04-30 11:40:00,30.19,30.22,30.18,30.18,21400.0,27.7914,27.819,27.7822,27.7822,21400.0
2014-04-30 11:50:00,30.18,30.19,30.16,30.17,22300.0,27.7822,27.7914,27.7638,27.773,22300.0
2014-04-30 12:00:00,30.17,30.2,30.15,30.17,46800.0,27.773,27.8006,27.7546,27.773,46800.0
2014-04-30 12:10:00,30.16,30.19,30.16,30.17,17300.0,27.7638,27.7914,27.7638,27.773,17300.0
2014-04-30 12:20:00,30.17,30.18,30.15,30.15,91600.0,27.773,27.7822,27.7546,27.7546,91600.0
2014-04-30 12:30:00,30.15,30.17,30.14,30.15,33900.0,27.7546,27.773,27.7454,27.7546,33900.0
2014-04-30 12:40:00,30.16,30.21,30.12,30.21,81000.0,27.7638,27.8098,27.727,27.8098,81000.0
2014-04-30 12:50:00,30.21,30.22,30.15,30.18,88000.0,27.8098,27.819,27.7546,27.7822,88000.0
2014-04-30 13:00:00,30.17,30.2,30.16,30.19,51000.0,27.773,27.8006,27.7638,27.7914,51000.0
2014-04-30 13:10:00,30.18,30.21,30.16,30.18,20600.0,27.7822,27.8098,27.7638,27.7822,20600.0
2014-04-30 13:20:00,30.18,30.21,30.16,30.21,46900.0,27.7822,27.8098,27.7638,27.8098,46900.0
2014-04-30 13:30:00,30.2,30.23,30.17,30.19,43600.0,27.8006,27.8282,27.773,27.7914,43600.0
2014-04-30 13:40:00,30.18,30.19,30.17,30.17,22300.0,27.7822,27.7914,27.773,27.773,22300.0
2014-04-30 13:50:00,30.17,30.17,29.96,29.99,186500.0,27.773,27.773,27.5797,27.6073,186500.0
2014-04-30 14:00:00,29.99,30.16,29.98,30.09,79300.0,27.6073,27.7638,27.5981,27.6994,79300.0
2014-04-30 14:10:00,30.09,30.17,30.06,30.13,65400.0,27.6994,27.773,27.6717,27.7362,65400.0
2014-04-30 14:20:00,30.13,30.19,30.09,30.09,186000.0,27.7362,27.7914,27.6994,27.6994,186000.0
2014-04-30 14:30:00,30.1,30.15,30.08,30.1,64600.0,27.7086,27.7546,27.6901,27.7086,64600.0
2014-04-30 14:40:00,30.09,30.19,30.09,30.16,72000.0,27.6994,27.7914,27.6994,27.7638,72000.0
2014-04-30 14:50:00,30.17,30.25,30.15,30.22,53100.0,27.773,27.8466,27.7546,27.819,53100.0
2014-04-30 15:00:00,30.23,30.24,30.16,30.16,71400.0,27.8282,27.8374,27.7638,27.7638,71400.0
2014-04-30 15:10:00,30.16,30.2,30.1,30.16,158500.0,27.7638,27.8006,27.7086,27.7638,158500.0
2014-04-30 15:20:00,30.16,30.21,30.13,30.21,58200.0,27.7638,27.8098,27.7362,27.8098,58200.0
2014-04-30 15:30:00,30.2,30.27,30.2,30.21,102400.0,27.8006,27.865,27.8006,27.8098,102400.0
2014-04-30 15:40:00,30.21,30.21,30.16,30.21,213200.0,27.8098,27.8098,27.7638,27.8098,213200.0
2014-04-30 15:50:00,30.21,30.26,30.2,30.25,282400.0,27.8098,27.8558,27.8006,27.8466,282400.0
2014-05-01 09:30:00,30.31,30.46,30.25,30.29,128800.0,27.9019,28.04,27.8466,27.8835,128800.0
2014-05-01 09:40:00,30.28,30.32,30.23,30.31,174500.0,27.8743,27.9111,27.8282,27.9019,174500.0
2014-05-01 09:50:00,30.31,30.4,30.25,30.38,138500.0,27.9019,27.9847,27.8466,27.9663,138500.0
2014-05-01 10:00:00,30.36,30.37,30.26,30.3,56000.0,27.9479,27.9571,27.8558,27.8927,56000.0
2014-05-01 10:10:00,30.3,30.34,30.28,30.3,94900.0,27.8927,27.9295,27.8743,27.8927,94900.0
2014-05-01 10:20:00,30.29,30.36,30.26,30.35,91500.0,27.8835,27.9479,27.8558,27.9387,91500.0
2014-05-01 10:30:00,30.36,30.39,30.32,30.34,55000.0,27.9479,27.9755,27.9111,27.9295,55000.0
2014-05-01 10:40:00,30.34,30.43,30.34,30.41,70500.0,27.9295,28.0123,27.9295,27.9939,70500.0
2014-05-01 10:50:00,30.42,30.45,30.41,30.41,53800.0,28.0031,28.0307,27.9939,27.9939,53800.0
2014-05-01 11:00:00,30.41,30.43,30.36,30.36,58000.0,27.9939,28.0123,27.9479,27.9479,58000.0
2014-05-01 11:10:00,30.36,30.43,30.36,30.39,46700.0,27.9479,28.0123,27.9479,27.9755,46700.0
2014-05-01 11:20:00,30.4,30.49,30.39,30.44,74400.0,27.9847,28.0676,27.9755,28.0215,74400.0
2014-05-01 11:30:00,30.44,30.53,30.4,30.5,97800.0,28.0215,28.1044,27.9847,28.0768,97800.0
2014-05-01 11:40:00,30.49,30.49,30.41,30.41,48800.0,28.0676,28.0676,27.9939,27.9939,48800.0
2014-05-01 11:50:00,30.4,30.44,30.37,30.38,51700.0,27.9847,28.0215,27.9571,27.9663,51700.0
2014-05-01 12:00:00,30.39,30.43,30.37,30.43,21300.0,27.9755,28.0123,27.9571,28.0123,21300.0
2014-05-01 12:10:00,30.42,30.44,30.39,30.39,30800.0,28.0031,28.0215,27.9755,27.9755,30800.0
2014-05-01 12:20:00,30.39,30.41,30.37,30.4,44400.0,27.9755,27.9939,27.9571,27.9847,44400.0
2014-05-01 12:30:00,30.4,30.4,30.36,30.36,13900.0,27.9847,27.9847,27.9479,27.9479,13900.0
2014-05-01 12:40:00,30.36,30.38,30.32,30.35,75600.0,27.9479,27.9663,27.9111,27.9387,75600.0
2014-05-01 12:50:00,30.35,30.36,30.3,30.32,45600.0,27.9387,27.9479,27.8927,27.9111,45600.0
2014-05-01 13:00:00,30.33,30.35,30.3,30.34,38400.0,27.9203,27.9387,27.8927,27.9295,38400.0
2014-05-01 13:10:00,30.34,30.35,30.29,30.29,69800.0,27.9295,27.9387,27.8835,27.8835,69800.0
2014-05-01 13:20:00,30.29,30.29,30.18,30.22,132200.0,27.8835,27.8835,27.7822,27.819,132200.0
2014-05-01 13:30:00,30.22,30.31,30.22,30.31,63300.0,27.819,27.9019,27.819,27.9019,63300.0
2014-05-01 13:40:00,30.3,30.3,30.26,30.28,61400.0,27.8927,27.8927,27.8558,27.8743,61400.0
2014-05-01 13:50:00,30.28,30.31,30.24,30.26,52200.0,27.8743,27.9019,27.8374,27.8558,52200.0
2014-05-01 14:00:00,30.26,30.3,30.26,30.28,32100.0,27.8558,27.8927,27.8558,27.8743,32100.0
2014-05-01 14:10:00,30.28,30.31,30.25,30.25,59900.0,27.8743,27.9019,27.8466,27.8466,59900.0
2014-05-01 14:20:00,30.26,30.32,30.25,30.3,189300.0,27.8558,27.9111,27.8466,27.8927,189300.0
2014-05-01 14:30:00,30.31,30.33,30.28,30.33,60800.0,27.9019,27.9203,27.8743,27.9203,60800.0
2014-05-01 14:40:00,30.31,30.34,30.28,30.33,67100.0,27.9019,27.9295,27.8743,27.9203,67100.0
2014-05-01 14:50:00,30.33,30.35,30.31,30.35,25100.0,27.9203,27.9387,27.9019,27.9387,25100.0
2014-05-01 15:00:00,30.34,30.35,30.28,30.3,81200.0,27.9295,27.9387,27.8743,27.8927,81200.0
2014-05-01 15:10:00,30.3,30.31,30.24,30.25,83900.0,27.8927,27.9019,27.8374,27.8466,83900.0
2014-05-01 15:20:00,30.25,30.26,30.2,30.21,92800.0,27.8466,27.8558,27.8006,27.8098,92800.0
2014-05-01 15:30:00,30.21,30.24,30.2,30.23,118300.0,27.8098,27.8374,27.8006,27.8282,118300.0
2014-05-01 15:40:00,30.23,30.29,30.23,30.28,84000.0,27.8282,27.8835,27.8282,27.8743,84000.0
2014-05-01 15:50:00,30.28,30.32,30.27,30.32,139200.0,27.8743,27.9111,27.865,27.9111,139200.0
2014-05-02 09:30:00,30.32,30.47,30.3,30.35,75700.0,27.9111,28.0492,27.8927,27.9387,75700.0
2014-05-02 09:40:00,30.34,30.5,30.34,30.47,237100.0,27.9295,28.0768,27.9295,28.0492,237100.0
2014-05-02 09:50:00,30.46,30.59,30.46,30.57,104000.0,28.04,28.1596,28.04,28.1412,104000.0
2014-05-02 10:00:00,30.58,30.58,30.45,30.51,121000.0,28.1504,28.1504,28.0307,28.086,121000.0
2014-05-02 10:10:00,30.51,30.51,30.43,30.43,87600.0,28.086,28.086,28.0123,28.0123,87600.0
2014-05-02 10:20:00,30.43,30.46,30.38,30.4,58400.0,28.0123,28.04,27.9663,27.9847,58400.0
2014-05-02 10:30:00,30.41,30.58,30.41,30.58,64400.0,27.9939,28.1504,27.9939,28.1504,64400.0
2014-05-02 10:40:00,30.57,30.67,30.56,30.62,142900.0,28.1412,28.2333,28.132,28.1872,142900.0
2014-05-02 10:50:00,30.62,30.64,30.55,30.59,74000.0,28.1872,28.2057,28.1228,28.1596,74000.0
2014-05-02 11:00:00,30.59,30.62,30.58,30.61,80700.0,28.1596,28.1872,28.1504,28.178,80700.0
2014-05-02 11:10:00,30.6,30.61,30.57,30.58,44600.0,28.1688,28.178,28.1412,28.1504,44600.0
2014-05-02 11:20:00,30.57,30.64,30.55,30.64,86400.0,28.1412,28.2057,28.1228,28.2057,86400.0
2014-05-02 11:30:00,30.64,30.67,30.6,30.63,91100.0,28.2057,28.2333,28.1688,28.1964,91100.0
2014-05-02 11:40:00,30.62,30.72,30.61,30.72,77700.0,28.1872,28.2793,28.178,28.2793,77700.0
2014-05-02 11:50:00,30.72,30.75,30.63,30.69,107400.0,28.2793,28.3069,28.1964,28.2517,107400.0
2014-05-02 12:00:00,30.68,30.69,30.59,30.59,40400.0,28.2425,28.2517,28.1596,28.1596,40400.0
2014-05-02 12:10:00,30.59,30.62,30.54,30.55,52900.0,28.1596,28.1872,28.1136,28.1228,52900.0
2014-05-02 12:20:00,30.55,30.58,30.54,30.58,110900.0,28.1228,28.1504,28.1136,28.1504,110900.0
2014-05-02 12:30:00,30.58,30.64,30.58,30.63,21400.0,28.1504,28.2057,28.1504,28.1964,21400.0
2014-05-02 12:40:00,30.63,30.66,30.63,30.66,5700.0,28.1964,28.2241,28.1964,28.2241,5700.0
2014-05-02 12:50:00,30.65,30.66,30.6,30.6,21800.0,28.2149,28.2241,28.1688,28.1688,21800.0
2014-05-02 13:00:00,30.61,30.65,30.59,30.62,43200.0,28.178,28.2149,28.1596,28.1872,43200.0
2014-05-02 13:10:00,30.62,30.64,30.59,30.59,16200.0,28.1872,28.2057,28.1596,28.1596,16200.0
2014-05-02 13:20:00,30.6,30.61,30.57,30.57,27900.0,28.1688,28.178,28.1412,28.1412,27900.0
2014-05-02 13:30:00,30.58,30.61,30.55,30.58,47300.0,28.1504,28.178,28.1228,28.1504,47300.0
2014-05-02 13:40:00,30.58,30.58,30.53,30.54,26900.0,28.1504,28.1504,28.1044,28.1136,26900.0
2014-05-02 13:50:00,30.53,30.55,30.5,30.51,17900.0,28.1044,28.1228,28.0768,28.086,17900.0
2014-05-02 14:00:00,30.52,30.55,30.48,30.52,107900.0,28.0952,28.1228,28.0584,28.0952,107900.0
2014-05-02 14:10:00,30.52,30.62,30.52,30.6,60100.0,28.0952,28.1872,28.0952,28.1688,60100.0
2014-05-02 14:20:00,30.59,30.62,30.58,30.62,53600.0,28.1596,28.1872,28.1504,28.1872,53600.0
2014-05-02 14:30:00,30.62,30.68,30.61,30.66,62800.0,28.1872,28.2425,28.178,28.2241,62800.0
2014-05-02 14:40:00,30.67,30.69,30.64,30.65,42100.0,28.2333,28.2517,28.2057,28.2149,42100.0
2014-05-02 14:50:00,30.65,30.66,30.6,30.61,64000.0,28.2149,28.2241,28.1688,28.178,64000.0
2014-05-02 15:00:00,30.61,30.66,30.61,30.64,47600.0,28.178,28.2241,28.178,28.2057,47600.0
2014-05-02 15:10:00,30.63,30.64,30.58,30.61,49400.0,28.1964,28.2057,28.1504,28.178,49400.0
2014-05-02 15:20:00,30.6,30.63,30.6,30.61,59300.0,28.1688,28.1964,28.1688,28.178,59300.0
2014-05-02 15:30:00,30.62,30.62,30.58,30.6,60900.0,28.1872,28.1872,28.1504,28.1688,60900.0
2014-05-02 15:40:00,30.6,30.62,30.56,30.62,91200.0,28.1688,28.1872,28.132,28.1872,91200.0
2014-05-02 15:50:00,30.62,30.66,30.62,30.64,167500.0,28.1872,28.2241,28.1872,28.2057,167500.0
2014-05-05 09:30:00,30.42,30.49,30.11,30.2,168300.0,28.0031,28.0676,27.7178,27.8006,168300.0
2014-05-05 09:40:00,30.19,30.32,30.18,30.27,75200.0,27.7914,27.9111,27.7822,27.865,75200.0
2014-05-05 09:50:00,30.27,30.39,30.26,30.35,117900.0,27.865,27.9755,27.8558,27.9387,117900.0
2014-05-05 10:00:00,30.36,30.36,30.17,30.28,296500.0,27.9479,27.9479,27.773,27.8743,296500.0
2014-05-05 10:10:00,30.28,30.3,30.25,30.27,75000.0,27.8743,27.8927,27.8466,27.865,75000.0
2014-05-05 10:20:00,30.27,30.37,30.26,30.33,139700.0,27.865,27.9571,27.8558,27.9203,139700.0
2014-05-05 10:30:00,30.34,30.42,30.25,30.3,248700.0,27.9295,28.0031,27.8466,27.8927,248700.0
2014-05-05 10:40:00,30.3,30.43,30.29,30.33,128400.0,27.8927,28.0123,27.8835,27.9203,128400.0
2014-05-05 10:50:00,30.32,30.43,30.3,30.31,174100.0,27.9111,28.0123,27.8927,27.9019,174100.0
2014-05-05 11:00:00,30.31,30.37,30.3,30.36,38200.0,27.9019,27.9571,27.8927,27.9479,38200.0
2014-05-05 11:10:00,30.36,30.43,30.32,30.43,100400.0,27.9479,28.0123,27.9111,28.0123,100400.0
2014-05-05 11:20:00,30.43,30.5,30.41,30.45,87400.0,28.0123,28.0768,27.9939,28.0307,87400.0
2014-05-05 11:30:00,30.45,30.45,30.37,30.41,110000.0,28.0307,28.0307,27.9571,27.9939,110000.0
2014-05-05 11:40:00,30.41,30.42,30.29,30.39,176900.0,27.9939,28.0031,27.8835,27.9755,176900.0
2014-05-05 11:50:00,30.39,30.46,30.38,30.46,50800.0,27.9755,28.04,27.9663,28.04,50800.0
2014-05-05 12:00:00,30.45,30.52,30.42,30.52,56900.0,28.0307,28.0952,28.0031,28.0952,56900.0
2014-05-05 12:10:00,30.52,30.54,30.5,30.53,23600.0,28.0952,28.1136,28.0768,28.1044,23600.0
2014-05-05 12:20:00,30.53,30.53,30.45,30.46,33500.0,28.1044,28.1044,28.0307,28.04,33500.0
2014-05-05 12:30:00,30.46,30.51,30.43,30.46,85600.0,28.04,28.086,28.0123,28.04,85600.0
2014-05-05 12:40:00,30.46,30.57,30.45,30.51,228100.0,28.04,28.1412,28.0307,28.086,228100.0
2014-05-05 12:50:00,30.51,30.52,30.48,30.51,34400.0,28.086,28.0952,28.0584,28.086,34400.0
2014-05-05 13:00:00,30.51,30.53,30.49,30.51,41000.0,28.086,28.1044,28.0676,28.086,41000.0
2014-05-05 13:10:00,30.51,30.51,30.44,30.47,36400.0,28.086,28.086,28.0215,28.0492,36400.0
2014-05-05 13:20:00,30.47,30.48,30.45,30.46,51200.0,28.0492,28.0584,28.0307,28.04,51200.0
2014-05-05 13:30:00,30.46,30.48,30.45,30.47,42200.0,28.04,28.0584,28.0307,28.0492,42200.0
2014-05-05 13:40:00,30.47,30.55,30.46,30.55,147000.0,28.0492,28.1228,28.04,28.1228,147000.0
2014-05-05 13:50:00,30.55,30.62,30.55,30.62,245400.0,28.1228,28.1872,28.1228,28.1872,245400.0
2014-05-05 14:00:00,30.61,30.62,30.46,30.51,106900.0,28.178,28.1872,28.04,28.086,106900.0
2014-05-05 14:10:00,30.51,30.51,30.41,30.41,69100.0,28.086,28.086,27.9939,27.9939,69100.0
2014-05-05 14:20:00,30.41,30.44,30.39,30.44,67500.0,27.9939,28.0215,27.9755,28.0215,67500.0
2014-05-05 14:30:00,30.44,30.52,30.42,30.52,71900.0,28.0215,28.0952,28.0031,28.0952,71900.0
2014-05-05 14:40:00,30.51,30.63,30.5,30.5,89800.0,28.086,28.1964,28.0768,28.0768,89800.0
2014-05-05 14:50:00,30.51,30.52,30.49,30.51,46000.0,28.086,28.0952,28.0676,28.086,46000.0
2014-05-05 15:00:00,30.51,30.55,30.49,30.55,66000.0,28.086,28.1228,28.0676,28.1228,66000.0
2014-05-05 15:10:00,30.55,30.55,30.44,30.49,143100.0,28.1228,28.1228,28.0215,28.0676,143100.0
2014-05-05 15:20:00,30.49,30.49,30.48,30.49,43300.0,28.0676,28.0676,28.0584,28.0676,43300.0
2014-05-05 15:30:00,30.48,30.52,30.48,30.5,102400.0,28.0584,28.0952,28.0584,28.0768,102400.0
2014-05-05 15:40:00,30.5,30.51,30.5,30.51,110000.0,28.0768,28.086,28.0768,28.086,110000.0
2014-05-05 15:50:00,30.51,30.52,30.5,30.51,212900.0,28.086,28.0952,28.0768,28.086,212900.0
2014-05-06 09:30:00,29.85,30.2,29.56,30.09,173500.0,27.4784,27.8006,27.2115,27.6994,173500.0
2014-05-06 09:40:00,30.08,30.38,30.07,30.35,196500.0,27.6901,27.9663,27.6809,27.9387,196500.0
2014-05-06 09:50:00,30.36,30.73,30.35,30.72,347100.0,27.9479,28.2885,27.9387,28.2793,347100.0
2014-05-06 10:00:00,30.72,30.92,30.71,30.85,270900.0,28.2793,28.4634,28.2701,28.399,270900.0
2014-05-06 10:10:00,30.85,30.9,30.78,30.8,108800.0,28.399,28.445,28.3345,28.3529,108800.0
2014-05-06 10:20:00,30.8,30.87,30.8,30.86,133100.0,28.3529,28.4174,28.3529,28.4082,133100.0
2014-05-06 10:30:00,30.87,30.98,30.87,30.95,267800.0,28.4174,28.5186,28.4174,28.491,267800.0
2014-05-06 10:40:00,30.95,30.99,30.94,30.98,119200.0,28.491,28.5278,28.4818,28.5186,119200.0
2014-05-06 10:50:00,30.98,30.99,30.77,30.84,253900.0,28.5186,28.5278,28.3253,28.3898,253900.0
2014-05-06 11:00:00,30.83,30.83,30.68,30.76,133600.0,28.3806,28.3806,28.2425,28.3161,133600.0
2014-05-06 11:10:00,30.75,30.86,30.75,30.85,77900.0,28.3069,28.4082,28.3069,28.399,77900.0
2014-05-06 11:20:00,30.85,30.87,30.78,30.83,129100.0,28.399,28.4174,28.3345,28.3806,129100.0
2014-05-06 11:30:00,30.82,30.83,30.81,30.82,65200.0,28.3714,28.3806,28.3621,28.3714,65200.0
2014-05-06 11:40:00,30.83,30.85,30.82,30.85,85800.0,28.3806,28.399,28.3714,28.399,85800.0
2014-05-06 11:50:00,30.84,30.97,30.84,30.91,141600.0,28.3898,28.5094,28.3898,28.4542,141600.0
2014-05-06 12:00:00,30.91,30.95,30.91,30.95,65800.0,28.4542,28.491,28.4542,28.491,65800.0
2014-05-06 12:10:00,30.94,31.0,30.94,30.98,43000.0,28.4818,28.5371,28.4818,28.5186,43000.0
2014-05-06 12:20:00,30.98,30.99,30.89,30.94,73600.0,28.5186,28.5278,28.4358,28.4818,73600.0
2014-05-06 12:30:00,30.93,31.23,30.93,31.18,189300.0,28.4726,28.7488,28.4726,28.7028,189300.0
2014-05-06 12:40:00,31.18,31.21,31.07,31.2,146600.0,28.7028,28.7304,28.6015,28.7212,146600.0
2014-05-06 12:50:00,31.19,31.32,31.14,31.32,128300.0,28.712,28.8316,28.6659,28.8316,128300.0
2014-05-06 13:00:00,31.31,31.39,31.28,31.29,144100.0,28.8224,28.8961,28.7948,28.804,144100.0
2014-05-06 13:10:00,31.29,31.29,31.14,31.21,189500.0,28.804,28.804,28.6659,28.7304,189500.0
2014-05-06 13:20:00,31.21,31.25,31.17,31.18,60500.0,28.7304,28.7672,28.6935,28.7028,60500.0
2014-05-06 13:30:00,31.18,31.28,31.15,31.16,89700.0,28.7028,28.7948,28.6751,28.6843,89700.0
2014-05-06 13:40:00,31.15,31.16,31.06,31.1,72300.0,28.6751,28.6843,28.5923,28.6291,72300.0
2014-05-06 13:50:00,31.1,31.1,31.0,31.0,112500.0,28.6291,28.6291,28.5371,28.5371,112500.0
2014-05-06 14:00:00,31.0,31.01,30.91,30.91,123800.0,28.5371,28.5463,28.4542,28.4542,123800.0
2014-05-06 14:10:00,30.91,30.94,30.86,30.94,175900.0,28.4542,28.4818,28.4082,28.4818,175900.0
2014-05-06 14:20:00,30.94,30.99,30.93,30.97,67000.0,28.4818,28.5278,28.4726,28.5094,67000.0
2014-05-06 14:30:00,30.97,31.01,30.89,30.92,142400.0,28.5094,28.5463,28.4358,28.4634,142400.0
2014-05-06 14:40:00,30.91,30.98,30.88,30.98,87800.0,28.4542,28.5186,28.4266,28.5186,87800.0
2014-05-06 14:50:00,30.98,30.98,30.92,30.94,73400.0,28.5186,28.5186,28.4634,28.4818,73400.0
2014-05-06 15:00:00,30.95,30.96,30.94,30.95,68400.0,28.491,28.5002,28.4818,28.491,68400.0
2014-05-06 15:10:00,30.95,31.07,30.94,31.04,493100.0,28.491,28.6015,28.4818,28.5739,493100.0
2014-05-06 15:20:00,31.03,31.04,31.0,31.0,60300.0,28.5647,28.5739,28.5371,28.5371,60300.0
2014-05-06 15:30:00,31.0,31.04,30.97,31.01,303500.0,28.5371,28.5739,28.5094,28.5463,303500.0
2014-05-06 15:40:00,31.01,31.02,30.99,31.0,218300.0,28.5463,28.5555,28.5278,28.5371,218300.0
2014-05-06 15:50:00,31.0,31.01,30.89,30.9,432400.0,28.5371,28.5463,28.4358,28.445,432400.0
2014-05-07 09:30:00,30.1,30.74,30.0,30.56,291300.0,27.7086,28.2977,27.6165,28.132,291300.0
2014-05-07 09:40:00,30.56,30.68,30.46,30.49,436400.0,28.132,28.2425,28.04,28.0676,436400.0
2014-05-07 09:50:00,30.5,30.5,30.38,30.38,257600.0,28.0768,28.0768,27.9663,27.9663,257600.0
2014-05-07 10:00:00,30.38,30.47,30.35,30.36,382600.0,27.9663,28.0492,27.9387,27.9479,382600.0
2014-05-07 10:10:00,30.35,30.45,30.3,30.3,359400.0,27.9387,28.0307,27.8927,27.8927,359400.0
2014-05-07 10:20:00,30.3,30.4,30.22,30.37,283700.0,27.8927,27.9847,27.819,27.9571,283700.0
2014-05-07 10:30:00,30.38,30.38,30.29,30.32,268800.0,27.9663,27.9663,27.8835,27.9111,268800.0
2014-05-07 10:40:00,30.32,30.32,30.25,30.28,116400.0,27.9111,27.9111,27.8466,27.8743,116400.0
2014-05-07 10:50:00,30.28,30.36,30.25,30.36,162000.0,27.8743,27.9479,27.8466,27.9479,162000.0
2014-05-07 11:00:00,30.35,30.4,30.33,30.35,207500.0,27.9387,27.9847,27.9203,27.9387,207500.0
2014-05-07 11:10:00,30.35,30.46,30.34,30.41,409300.0,27.9387,28.04,27.9295,27.9939,409300.0
2014-05-07 11:20:00,30.42,30.46,30.38,30.43,232500.0,28.0031,28.04,27.9663,28.0123,232500.0
2014-05-07 11:30:00,30.44,30.53,30.43,30.53,149000.0,28.0215,28.1044,28.0123,28.1044,149000.0
2014-05-07 11:40:00,30.53,30.65,30.53,30.61,120700.0,28.1044,28.2149,28.1044,28.178,120700.0
2014-05-07 11:50:00,30.62,30.62,30.53,30.53,118200.0,28.1872,28.1872,28.1044,28.1044,118200.0
2014-05-07 12:00:00,30.54,30.57,30.5,30.56,76700.0,28.1136,28.1412,28.0768,28.132,76700.0
2014-05-07 12:10:00,30.56,30.59,30.54,30.55,70100.0,28.132,28.1596,28.1136,28.1228,70100.0
2014-05-07 12:20:00,30.55,30.6,30.54,30.59,89800.0,28.1228,28.1688,28.1136,28.1596,89800.0
2014-05-07 12:30:00,30.56,30.57,30.5,30.51,115100.0,28.132,28.1412,28.0768,28.086,115100.0
2014-05-07 12:40:00,30.5,30.53,30.46,30.52,52900.0,28.0768,28.1044,28.04,28.0952,52900.0
2014-05-07 12:50:00,30.53,30.53,30.44,30.46,101100.0,28.1044,28.1044,28.0215,28.04,101100.0
2014-05-07 13:00:00,30.47,30.51,30.42,30.49,164700.0,28.0492,28.086,28.0031,28.0676,164700.0
2014-05-07 13:10:00,30.47,30.51,30.44,30.45,114900.0,28.0492,28.086,28.0215,28.0307,114900.0
2014-05-07 13:20:00,30.45,30.49,30.45,30.48,40700.0,28.0307,28.0676,28.0307,28.0584,40700.0
2014-05-07 13:30:00,30.48,30.51,30.47,30.49,70700.0,28.0584,28.086,28.0492,28.0676,70700.0
2014-05-07 13:40:00,30.49,30.52,30.48,30.49,46300.0,28.0676,28.0952,28.0584,28.0676,46300.0
2014-05-07 13:50:00,30.49,30.5,30.48,30.5,47900.0,28.0676,28.0768,28.0584,28.0768,47900.0
2014-05-07 14:00:00,30.49,30.49,30.38,30.41,106800.0,28.0676,28.0676,27.9663,27.9939,106800.0
2014-05-07 14:10:00,30.41,30.44,30.38,30.44,64300.0,27.9939,28.0215,27.9663,28.0215,64300.0
2014-05-07 14:20:00,30.44,30.52,30.41,30.51,138000.0,28.0215,28.0952,27.9939,28.086,138000.0
2014-05-07 14:30:00,30.52,30.53,30.5,30.5,68700.0,28.0952,28.1044,28.0768,28.0768,68700.0
2014-05-07 14:40:00,30.51,30.57,30.5,30.56,79300.0,28.086,28.1412,28.0768,28.132,79300.0
2014-05-07 14:50:00,30.56,30.6,30.54,30.56,154100.0,28.132,28.1688,28.1136,28.132,154100.0
2014-05-07 15:00:00,30.55,30.55,30.45,30.48,221400.0,28.1228,28.1228,28.0307,28.0584,221400.0
2014-05-07 15:10:00,30.48,30.52,30.48,30.51,64900.0,28.0584,28.0952,28.0584,28.086,64900.0
2014-05-07 15:20:00,30.51,30.54,30.5,30.54,65500.0,28.086,28.1136,28.0768,28.1136,65500.0
2014-05-07 15:30:00,30.54,30.55,30.5,30.51,124900.0,28.1136,28.1228,28.0768,28.086,124900.0
2014-05-07 15:40:00,30.51,30.64,30.51,30.63,192400.0,28.086,28.2057,28.086,28.1964,192400.0
2014-05-07 15:50:00,30.63,30.66,30.63,30.65,270100.0,28.1964,28.2241,28.1964,28.2149,270100.0
2014-05-08 09:30:00,30.55,30.66,30.55,30.64,69100.0,28.1228,28.2241,28.1228,28.2057,69100.0
2014-05-08 09:40:00,30.65,30.7,30.57,30.67,138000.0,28.2149,28.2609,28.1412,28.2333,138000.0
2014-05-08 09:50:00,30.67,30.77,30.67,30.75,76000.0,28.2333,28.3253,28.2333,28.3069,76000.0
2014-05-08 10:00:00,30.76,30.81,30.74,30.76,107000.0,28.3161,28.3621,28.2977,28.3161,107000.0
2014-05-08 10:10:00,30.75,30.76,30.67,30.71,100600.0,28.3069,28.3161,28.2333,28.2701,100600.0
2014-05-08 10:20:00,30.71,30.72,30.66,30.66,25800.0,28.2701,28.2793,28.2241,28.2241,25800.0
2014-05-08 10:30:00,30.66,30.7,30.65,30.69,34600.0,28.2241,28.2609,28.2149,28.2517,34600.0
2014-05-08 10:40:00,30.69,30.7,30.65,30.68,27900.0,28.2517,28.2609,28.2149,28.2425,27900.0
2014-05-08 10:50:00,30.68,30.71,30.67,30.69,27200.0,28.2425,28.2701,28.2333,28.2517,27200.0
2014-05-08 11:00:00,30.69,30.73,30.68,30.72,17200.0,28.2517,28.2885,28.2425,28.2793,17200.0
2014-05-08 11:10:00,30.73,30.75,30.7,30.71,20100.0,28.2885,28.3069,28.2609,28.2701,20100.0
2014-05-08 11:20:00,30.71,30.72,30.66,30.66,18700.0,28.2701,28.2793,28.2241,28.2241,18700.0
2014-05-08 11:30:00,30.66,30.7,30.66,30.66,40200.0,28.2241,28.2609,28.2241,28.2241,40200.0
2014-05-08 11:40:00,30.67,30.7,30.63,30.69,98300.0,28.2333,28.2609,28.1964,28.2517,98300.0
2014-05-08 11:50:00,30.7,30.71,30.69,30.71,30500.0,28.2609,28.2701,28.2517,28.2701,30500.0
2014-05-08 12:00:00,30.71,30.74,30.7,30.74,40000.0,28.2701,28.2977,28.2609,28.2977,40000.0
2014-05-08 12:10:00,30.73,30.74,30.73,30.73,14400.0,28.2885,28.2977,28.2885,28.2885,14400.0
2014-05-08 12:20:00,30.73,30.75,30.73,30.75,22800.0,28.2885,28.3069,28.2885,28.3069,22800.0
2014-05-08 12:30:00,30.75,30.75,30.72,30.72,20400.0,28.3069,28.3069,28.2793,28.2793,20400.0
2014-05-08 12:40:00,30.72,30.73,30.66,30.66,36100.0,28.2793,28.2885,28.2241,28.2241,36100.0
2014-05-08 12:50:00,30.66,30.67,30.62,30.64,40600.0,28.2241,28.2333,28.1872,28.2057,40600.0
2014-05-08 13:00:00,30.65,30.69,30.65,30.69,33500.0,28.2149,28.2517,28.2149,28.2517,33500.0
2014-05-08 13:10:00,30.69,30.7,30.68,30.68,55100.0,28.2517,28.2609,28.2425,28.2425,55100.0
2014-05-08 13:20:00,30.68,30.69,30.63,30.65,79200.0,28.2425,28.2517,28.1964,28.2149,79200.0
2014-05-08 13:30:00,30.65,30.65,30.61,30.61,28700.0,28.2149,28.2149,28.178,28.178,28700.0
2014-05-08 13:40:00,30.61,30.66,30.6,30.65,28300.0,28.178,28.2241,28.1688,28.2149,28300.0
2014-05-08 13:50:00,30.65,30.67,30.63,30.66,57900.0,28.2149,28.2333,28.1964,28.2241,57900.0
2014-05-08 14:00:00,30.67,30.67,30.56,30.56,36600.0,28.2333,28.2333,28.132,28.132,36600.0
2014-05-08 14:10:00,30.55,30.57,30.52,30.52,35100.0,28.1228,28.1412,28.0952,28.0952,35100.0
2014-05-08 14:20:00,30.52,30.55,30.48,30.51,53900.0,28.0952,28.1228,28.0584,28.086,53900.0
2014-05-08 14:30:00,30.5,30.51,30.48,30.49,38300.0,28.0768,28.086,28.0584,28.0676,38300.0
2014-05-08 14:40:00,30.49,30.49,30.46,30.48,76400.0,28.0676,28.0676,28.04,28.0584,76400.0
2014-05-08 14:50:00,30.49,30.52,30.48,30.52,101200.0,28.0676,28.0952,28.0584,28.0952,101200.0
2014-05-08 15:00:00,30.51,30.51,30.43,30.43,108900.0,28.086,28.086,28.0123,28.0123,108900.0
2014-05-08 15:10:00,30.44,30.49,30.41,30.48,189200.0,28.0215,28.0676,27.9939,28.0584,189200.0
2014-05-08 15:20:00,30.47,30.52,30.47,30.5,64200.0,28.0492,28.0952,28.0492,28.0768,64200.0
2014-05-08 15:30:00,30.51,30.52,30.47,30.48,78900.0,28.086,28.0952,28.0492,28.0584,78900.0
2014-05-08 15:40:00,30.48,30.48,30.45,30.46,127200.0,28.0584,28.0584,28.0307,28.04,127200.0
2014-05-08 15:50:00,30.45,30.5,30.45,30.49,251000.0,28.0307,28.0768,28.0307,28.0676,251000.0
2014-05-09 09:30:00,30.47,30.57,30.27,30.35,164000.0,28.0492,28.1412,27.865,27.9387,164000.0
2014-05-09 09:40:00,30.36,30.37,30.26,30.27,136300.0,27.9479,27.9571,27.8558,27.865,136300.0
2014-05-09 09:50:00,30.27,30.27,30.12,30.13,141400.0,27.865,27.865,27.727,27.7362,141400.0
2014-05-09 10:00:00,30.12,30.33,30.1,30.23,338300.0,27.727,27.9203,27.7086,27.8282,338300.0
2014-05-09 10:10:00,30.24,30.33,30.21,30.21,80200.0,27.8374,27.9203,27.8098,27.8098,80200.0
2014-05-09 10:20:00,30.21,30.22,30.13,30.14,41900.0,27.8098,27.819,27.7362,27.7454,41900.0
2014-05-09 10:30:00,30.13,30.17,30.07,30.13,116500.0,27.7362,27.773,27.6809,27.7362,116500.0
2014-05-09 10:40:00,30.13,30.18,30.05,30.18,147400.0,27.7362,27.7822,27.6625,27.7822,147400.0
2014-05-09 10:50:00,30.18,30.25,30.16,30.25,61100.0,27.7822,27.8466,27.7638,27.8466,61100.0
2014-05-09 11:00:00,30.25,30.27,30.19,30.19,80800.0,27.8466,27.865,27.7914,27.7914,80800.0
2014-05-09 11:10:00,30.18,30.29,30.15,30.25,147100.0,27.7822,27.8835,27.7546,27.8466,147100.0
2014-05-09 11:20:00,30.25,30.3,30.22,30.28,54800.0,27.8466,27.8927,27.819,27.8743,54800.0
2014-05-09 11:30:00,30.28,30.28,30.23,30.26,31000.0,27.8743,27.8743,27.8282,27.8558,31000.0
2014-05-09 11:40:00,30.27,30.3,30.24,30.29,24900.0,27.865,27.8927,27.8374,27.8835,24900.0
2014-05-09 11:50:00,30.29,30.34,30.29,30.32,54300.0,27.8835,27.9295,27.8835,27.9111,54300.0
2014-05-09 12:00:00,30.32,30.32,30.3,30.31,35300.0,27.9111,27.9111,27.8927,27.9019,35300.0
2014-05-09 12:10:00,30.31,30.36,30.3,30.36,33200.0,27.9019,27.9479,27.8927,27.9479,33200.0
2014-05-09 12:20:00,30.36,30.36,30.29,30.29,21400.0,27.9479,27.9479,27.8835,27.8835,21400.0
2014-05-09 12:30:00,30.3,30.35,30.29,30.35,27400.0,27.8927,27.9387,27.8835,27.9387,27400.0
2014-05-09 12:40:00,30.34,30.36,30.29,30.3,46200.0,27.9295,27.9479,27.8835,27.8927,46200.0
2014-05-09 12:50:00,30.31,30.35,30.29,30.35,62200.0,27.9019,27.9387,27.8835,27.9387,62200.0
2014-05-09 13:00:00,30.35,30.4,30.35,30.39,68900.0,27.9387,27.9847,27.9387,27.9755,68900.0
2014-05-09 13:10:00,30.39,30.39,30.36,30.37,21300.0,27.9755,27.9755,27.9479,27.9571,21300.0
2014-05-09 13:20:00,30.37,30.37,30.34,30.35,22600.0,27.9571,27.9571,27.9295,27.9387,22600.0
2014-05-09 13:30:00,30.35,30.38,30.32,30.34,70800.0,27.9387,27.9663,27.9111,27.9295,70800.0
2014-05-09 13:40:00,30.34,30.34,30.29,30.29,24700.0,27.9295,27.9295,27.8835,27.8835,24700.0
2014-05-09 13:50:00,30.3,30.38,30.29,30.38,153000.0,27.8927,27.9663,27.8835,27.9663,153000.0
2014-05-09 14:00:00,30.38,30.42,30.37,30.4,62200.0,27.9663,28.0031,27.9571,27.9847,62200.0
2014-05-09 14:10:00,30.4,30.4,30.34,30.35,46700.0,27.9847,27.9847,27.9295,27.9387,46700.0
2014-05-09 14:20:00,30.36,30.37,30.31,30.33,38600.0,27.9479,27.9571,27.9019,27.9203,38600.0
2014-05-09 14:30:00,30.33,30.38,30.33,30.37,68000.0,27.9203,27.9663,27.9203,27.9571,68000.0
2014-05-09 14:40:00,30.37,30.37,30.33,30.34,21200.0,27.9571,27.9571,27.9203,27.9295,21200.0
2014-05-09 14:50:00,30.33,30.41,30.33,30.4,51800.0,27.9203,27.9939,27.9203,27.9847,51800.0
2014-05-09 15:00:00,30.4,30.43,30.36,30.39,56400.0,27.9847,28.0123,27.9479,27.9755,56400.0
2014-05-09 15:10:00,30.39,30.42,30.39,30.42,28800.0,27.9755,28.0031,27.9755,28.0031,28800.0
2014-05-09 15:20:00,30.41,30.44,30.39,30.43,67900.0,27.9939,28.0215,27.9755,28.0123,67900.0
2014-05-09 15:30:00,30.43,30.47,30.41,30.46,63500.0,28.0123,28.0492,27.9939,28.04,63500.0
2014-05-09 15:40:00,30.46,30.54,30.46,30.53,113300.0,28.04,28.1136,28.04,28.1044,113300.0
2014-05-09 15:50:00,30.53,30.55,30.52,30.52,120500.0,28.1044,28.1228,28.0952,28.0952,120500.0
2014-05-12 09:30:00,30.58,30.69,30.56,30.62,38500.0,28.1504,28.2517,28.132,28.1872,38500.0
2014-05-12 09:40:00,30.62,30.73,30.62,30.71,40100.0,28.1872,28.2885,28.1872,28.2701,40100.0
2014-05-12 09:50:00,30.71,30.74,30.66,30.72,50500.0,28.2701,28.2977,28.2241,28.2793,50500.0
2014-05-12 10:00:00,30.72,30.74,30.64,30.66,162600.0,28.2793,28.2977,28.2057,28.2241,162600.0
2014-05-12 10:10:00,30.67,30.71,30.6,30.64,73300.0,28.2333,28.2701,28.1688,28.2057,73300.0
2014-05-12 10:20:00,30.65,30.65,30.58,30.59,31600.0,28.2149,28.2149,28.1504,28.1596,31600.0
2014-05-12 10:30:00,30.58,30.62,30.56,30.61,82100.0,28.1504,28.1872,28.132,28.178,82100.0
2014-05-12 10:40:00,30.62,30.65,30.61,30.65,27400.0,28.1872,28.2149,28.178,28.2149,27400.0
2014-05-12 10:50:00,30.65,30.65,30.62,30.63,12600.0,28.2149,28.2149,28.1872,28.1964,12600.0
2014-05-12 11:00:00,30.64,30.64,30.6,30.62,112700.0,28.2057,28.2057,28.1688,28.1872,112700.0
2014-05-12 11:10:00,30.62,30.63,30.58,30.59,17100.0,28.1872,28.1964,28.1504,28.1596,17100.0
2014-05-12 11:20:00,30.58,30.59,30.55,30.59,71900.0,28.1504,28.1596,28.1228,28.1596,71900.0
2014-05-12 11:30:00,30.59,30.61,30.57,30.58,7200.0,28.1596,28.178,28.1412,28.1504,7200.0
2014-05-12 11:40:00,30.58,30.61,30.58,30.59,16300.0,28.1504,28.178,28.1504,28.1596,16300.0
2014-05-12 11:50:00,30.6,30.6,30.57,30.6,18200.0,28.1688,28.1688,28.1412,28.1688,18200.0
2014-05-12 12:00:00,30.61,30.62,30.6,30.61,11100.0,28.178,28.1872,28.1688,28.178,11100.0
2014-05-12 12:10:00,30.61,30.64,30.61,30.64,16500.0,28.178,28.2057,28.178,28.2057,16500.0
2014-05-12 12:20:00,30.64,30.68,30.64,30.66,24100.0,28.2057,28.2425,28.2057,28.2241,24100.0
2014-05-12 12:30:00,30.66,30.7,30.66,30.7,35500.0,28.2241,28.2609,28.2241,28.2609,35500.0
2014-05-12 12:40:00,30.69,30.71,30.68,30.71,24100.0,28.2517,28.2701,28.2425,28.2701,24100.0
2014-05-12 12:50:00,30.71,30.77,30.71,30.77,110000.0,28.2701,28.3253,28.2701,28.3253,110000.0
2014-05-12 13:00:00,30.76,30.77,30.74,30.75,13100.0,28.3161,28.3253,28.2977,28.3069,13100.0
2014-05-12 13:10:00,30.75,30.75,30.74,30.74,12500.0,28.3069,28.3069,28.2977,28.2977,12500.0
2014-05-12 13:20:00,30.74,30.81,30.74,30.8,43500.0,28.2977,28.3621,28.2977,28.3529,43500.0
2014-05-12 13:30:00,30.8,30.8,30.75,30.76,27400.0,28.3529,28.3529,28.3069,28.3161,27400.0
2014-05-12 13:40:00,30.75,30.82,30.75,30.81,52200.0,28.3069,28.3714,28.3069,28.3621,52200.0
2014-05-12 13:50:00,30.82,30.82,30.78,30.81,65800.0,28.3714,28.3714,28.3345,28.3621,65800.0
2014-05-12 14:00:00,30.82,30.82,30.77,30.79,26500.0,28.3714,28.3714,28.3253,28.3437,26500.0
2014-05-12 14:10:00,30.8,30.8,30.75,30.76,14200.0,28.3529,28.3529,28.3069,28.3161,14200.0
2014-05-12 14:20:00,30.75,30.78,30.74,30.76,27100.0,28.3069,28.3345,28.2977,28.3161,27100.0
2014-05-12 14:30:00,30.76,30.77,30.74,30.76,17200.0,28.3161,28.3253,28.2977,28.3161,17200.0
2014-05-12 14:40:00,30.75,30.79,30.75,30.79,33300.0,28.3069,28.3437,28.3069,28.3437,33300.0
2014-05-12 14:50:00,30.79,30.82,30.78,30.82,33100.0,28.3437,28.3714,28.3345,28.3714,33100.0
2014-05-12 15:00:00,30.82,30.84,30.8,30.84,50900.0,28.3714,28.3898,28.3529,28.3898,50900.0
2014-05-12 15:10:00,30.84,30.86,30.82,30.86,39400.0,28.3898,28.4082,28.3714,28.4082,39400.0
2014-05-12 15:20:00,30.85,30.86,30.81,30.81,79300.0,28.399,28.4082,28.3621,28.3621,79300.0
2014-05-12 15:30:00,30.81,30.83,30.79,30.8,68000.0,28.3621,28.3806,28.3437,28.3529,68000.0
2014-05-12 15:40:00,30.81,30.81,30.8,30.8,50800.0,28.3621,28.3621,28.3529,28.3529,50800.0
2014-05-12 15:50:00,30.81,30.82,30.8,30.81,119300.0,28.3621,28.3714,28.3529,28.3621,119300.0
2014-05-13 09:30:00,30.8,30.86,30.6,30.74,167900.0,28.3529,28.4082,28.1688,28.2977,167900.0
2014-05-13 09:40:00,30.74,30.81,30.74,30.79,31000.0,28.2977,28.3621,28.2977,28.3437,31000.0
2014-05-13 09:50:00,30.79,30.84,30.77,30.81,48400.0,28.3437,28.3898,28.3253,28.3621,48400.0
2014-05-13 10:00:00,30.82,30.82,30.77,30.8,32100.0,28.3714,28.3714,28.3253,28.3529,32100.0
2014-05-13 10:10:00,30.8,30.83,30.78,30.79,26600.0,28.3529,28.3806,28.3345,28.3437,26600.0
2014-05-13 10:20:00,30.8,30.82,30.78,30.79,18200.0,28.3529,28.3714,28.3345,28.3437,18200.0
2014-05-13 10:30:00,30.79,30.81,30.78,30.81,19100.0,28.3437,28.3621,28.3345,28.3621,19100.0
2014-05-13 10:40:00,30.82,30.82,30.78,30.8,20600.0,28.3714,28.3714,28.3345,28.3529,20600.0
2014-05-13 10:50:00,30.8,30.82,30.77,30.82,35100.0,28.3529,28.3714,28.3253,28.3714,35100.0
2014-05-13 11:00:00,30.82,30.84,30.8,30.82,18400.0,28.3714,28.3898,28.3529,28.3714,18400.0
2014-05-13 11:10:00,30.81,30.82,30.76,30.77,61500.0,28.3621,28.3714,28.3161,28.3253,61500.0
2014-05-13 11:20:00,30.77,30.8,30.75,30.79,60900.0,28.3253,28.3529,28.3069,28.3437,60900.0
2014-05-13 11:30:00,30.78,30.79,30.75,30.75,35300.0,28.3345,28.3437,28.3069,28.3069,35300.0
2014-05-13 11:40:00,30.75,30.79,30.74,30.76,31600.0,28.3069,28.3437,28.2977,28.3161,31600.0
2014-05-13 11:50:00,30.77,30.79,30.74,30.74,48400.0,28.3253,28.3437,28.2977,28.2977,48400.0
2014-05-13 12:00:00,30.74,30.74,30.7,30.73,38600.0,28.2977,28.2977,28.2609,28.2885,38600.0
2014-05-13 12:10:00,30.74,30.74,30.72,30.73,14400.0,28.2977,28.2977,28.2793,28.2885,14400.0
2014-05-13 12:20:00,30.74,30.74,30.7,30.72,36600.0,28.2977,28.2977,28.2609,28.2793,36600.0
2014-05-13 12:30:00,30.71,30.71,30.69,30.71,18200.0,28.2701,28.2701,28.2517,28.2701,18200.0
2014-05-13 12:40:00,30.71,30.73,30.7,30.73,30100.0,28.2701,28.2885,28.2609,28.2885,30100.0
2014-05-13 12:50:00,30.73,30.75,30.73,30.75,15000.0,28.2885,28.3069,28.2885,28.3069,15000.0
2014-05-13 13:00:00,30.75,30.77,30.72,30.73,31200.0,28.3069,28.3253,28.2793,28.2885,31200.0
2014-05-13 13:10:00,30.72,30.75,30.72,30.75,19000.0,28.2793,28.3069,28.2793,28.3069,19000.0
2014-05-13 13:20:00,30.75,30.76,30.74,30.75,21200.0,28.3069,28.3161,28.2977,28.3069,21200.0
2014-05-13 13:30:00,30.75,30.76,30.74,30.75,35600.0,28.3069,28.3161,28.2977,28.3069,35600.0
2014-05-13 13:40:00,30.76,30.76,30.73,30.75,15700.0,28.3161,28.3161,28.2885,28.3069,15700.0
2014-05-13 13:50:00,30.74,30.75,30.72,30.74,38400.0,28.2977,28.3069,28.2793,28.2977,38400.0
2014-05-13 14:00:00,30.73,30.75,30.71,30.72,14900.0,28.2885,28.3069,28.2701,28.2793,14900.0
2014-05-13 14:10:00,30.71,30.72,30.69,30.71,19600.0,28.2701,28.2793,28.2517,28.2701,19600.0
2014-05-13 14:20:00,30.71,30.79,30.7,30.73,182800.0,28.2701,28.3437,28.2609,28.2885,182800.0
2014-05-13 14:30:00,30.73,30.76,30.73,30.76,22100.0,28.2885,28.3161,28.2885,28.3161,22100.0
2014-05-13 14:40:00,30.75,30.76,30.74,30.75,42700.0,28.3069,28.3161,28.2977,28.3069,42700.0
2014-05-13 14:50:00,30.75,30.77,30.73,30.73,69700.0,28.3069,28.3253,28.2885,28.2885,69700.0
2014-05-13 15:00:00,30.73,30.75,30.73,30.75,28400.0,28.2885,28.3069,28.2885,28.3069,28400.0
2014-05-13 15:10:00,30.75,30.75,30.69,30.69,39100.0,28.3069,28.3069,28.2517,28.2517,39100.0
2014-05-13 15:20:00,30.69,30.7,30.67,30.69,41500.0,28.2517,28.2609,28.2333,28.2517,41500.0
2014-05-13 15:30:00,30.69,30.7,30.67,30.69,93600.0,28.2517,28.2609,28.2333,28.2517,93600.0
2014-05-13 15:40:00,30.68,30.71,30.67,30.71,121600.0,28.2425,28.2701,28.2333,28.2701,121600.0
2014-05-13 15:50:00,30.7,30.72,30.7,30.71,77700.0,28.2609,28.2793,28.2609,28.2701,77700.0
2014-05-14 09:30:00,30.64,30.64,30.51,30.53,57500.0,28.2057,28.2057,28.086,28.1044,57500.0
2014-05-14 09:40:00,30.53,30.6,30.48,30.58,58400.0,28.1044,28.1688,28.0584,28.1504,58400.0
2014-05-14 09:50:00,30.58,30.74,30.57,30.72,64900.0,28.1504,28.2977,28.1412,28.2793,64900.0
2014-05-14 10:00:00,30.72,30.72,30.62,30.63,35000.0,28.2793,28.2793,28.1872,28.1964,35000.0
2014-05-14 10:10:00,30.62,30.66,30.59,30.63,36200.0,28.1872,28.2241,28.1596,28.1964,36200.0
2014-05-14 10:20:00,30.64,30.67,30.61,30.67,69700.0,28.2057,28.2333,28.178,28.2333,69700.0
2014-05-14 10:30:00,30.68,30.76,30.64,30.75,99900.0,28.2425,28.3161,28.2057,28.3069,99900.0
2014-05-14 10:40:00,30.74,30.78,30.7,30.77,41700.0,28.2977,28.3345,28.2609,28.3253,41700.0
2014-05-14 10:50:00,30.78,30.79,30.74,30.76,36600.0,28.3345,28.3437,28.2977,28.3161,36600.0
2014-05-14 11:00:00,30.76,30.78,30.7,30.73,31200.0,28.3161,28.3345,28.2609,28.2885,31200.0
2014-05-14 11:10:00,30.73,30.76,30.7,30.74,39000.0,28.2885,28.3161,28.2609,28.2977,39000.0
2014-05-14 11:20:00,30.73,30.75,30.71,30.71,27500.0,28.2885,28.3069,28.2701,28.2701,27500.0
2014-05-14 11:30:00,30.71,30.74,30.7,30.74,18000.0,28.2701,28.2977,28.2609,28.2977,18000.0
2014-05-14 11:40:00,30.74,30.75,30.7,30.7,17900.0,28.2977,28.3069,28.2609,28.2609,17900.0
2014-05-14 11:50:00,30.71,30.74,30.7,30.73,39700.0,28.2701,28.2977,28.2609,28.2885,39700.0
2014-05-14 12:00:00,30.74,30.76,30.7,30.71,29700.0,28.2977,28.3161,28.2609,28.2701,29700.0
2014-05-14 12:10:00,30.71,30.73,30.7,30.7,30200.0,28.2701,28.2885,28.2609,28.2609,30200.0
2014-05-14 12:20:00,30.7,30.72,30.7,30.7,30500.0,28.2609,28.2793,28.2609,28.2609,30500.0
2014-05-14 12:30:00,30.7,30.72,30.7,30.71,33100.0,28.2609,28.2793,28.2609,28.2701,33100.0
2014-05-14 12:40:00,30.7,30.77,30.7,30.77,64800.0,28.2609,28.3253,28.2609,28.3253,64800.0
2014-05-14 12:50:00,30.76,30.77,30.74,30.76,18900.0,28.3161,28.3253,28.2977,28.3161,18900.0
2014-05-14 13:00:00,30.76,30.79,30.72,30.73,34700.0,28.3161,28.3437,28.2793,28.2885,34700.0
2014-05-14 13:10:00,30.73,30.8,30.73,30.8,38800.0,28.2885,28.3529,28.2885,28.3529,38800.0
2014-05-14 13:20:00,30.8,30.8,30.77,30.77,26400.0,28.3529,28.3529,28.3253,28.3253,26400.0
2014-05-14 13:30:00,30.77,30.81,30.77,30.79,38500.0,28.3253,28.3621,28.3253,28.3437,38500.0
2014-05-14 13:40:00,30.79,30.81,30.75,30.77,70700.0,28.3437,28.3621,28.3069,28.3253,70700.0
2014-05-14 13:50:00,30.77,30.79,30.76,30.78,29800.0,28.3253,28.3437,28.3161,28.3345,29800.0
2014-05-14 14:00:00,30.78,30.79,30.76,30.77,36400.0,28.3345,28.3437,28.3161,28.3253,36400.0
2014-05-14 14:10:00,30.76,30.76,30.74,30.75,23800.0,28.3161,28.3161,28.2977,28.3069,23800.0
2014-05-14 14:20:00,30.75,30.77,30.74,30.74,33600.0,28.3069,28.3253,28.2977,28.2977,33600.0
2014-05-14 14:30:00,30.75,30.75,30.73,30.74,27600.0,28.3069,28.3069,28.2885,28.2977,27600.0
2014-05-14 14:40:00,30.74,30.75,30.71,30.72,61300.0,28.2977,28.3069,28.2701,28.2793,61300.0
2014-05-14 14:50:00,30.72,30.72,30.69,30.71,36700.0,28.2793,28.2793,28.2517,28.2701,36700.0
2014-05-14 15:00:00,30.7,30.72,30.65,30.65,37000.0,28.2609,28.2793,28.2149,28.2149,37000.0
2014-05-14 15:10:00,30.65,30.68,30.62,30.62,38500.0,28.2149,28.2425,28.1872,28.1872,38500.0
2014-05-14 15:20:00,30.62,30.71,30.61,30.7,80400.0,28.1872,28.2701,28.178,28.2609,80400.0
2014-05-14 15:30:00,30.7,30.72,30.67,30.68,226700.0,28.2609,28.2793,28.2333,28.2425,226700.0
2014-05-14 15:40:00,30.68,30.68,30.61,30.62,101900.0,28.2425,28.2425,28.178,28.1872,101900.0
2014-05-14 15:50:00,30.62,30.65,30.61,30.64,166000.0,28.1872,28.2149,28.178,28.2057,166000.0
2014-05-15 09:30:00,30.53,30.57,30.4,30.52,57000.0,28.1044,28.1412,27.9847,28.0952,57000.0
2014-05-15 09:40:00,30.51,30.57,30.5,30.57,56400.0,28.086,28.1412,28.0768,28.1412,56400.0
2014-05-15 09:50:00,30.57,30.62,30.54,30.61,112800.0,28.1412,28.1872,28.1136,28.178,112800.0
2014-05-15 10:00:00,30.61,30.64,30.57,30.6,182300.0,28.178,28.2057,28.1412,28.1688,182300.0
2014-05-15 10:10:00,30.6,30.61,30.55,30.56,166700.0,28.1688,28.178,28.1228,28.132,166700.0
2014-05-15 10:20:00,30.55,30.62,30.48,30.55,198700.0,28.1228,28.1872,28.0584,28.1228,198700.0
2014-05-15 10:30:00,30.55,30.57,30.49,30.5,76700.0,28.1228,28.1412,28.0676,28.0768,76700.0
2014-05-15 10:40:00,30.5,30.56,30.49,30.51,44600.0,28.0768,28.132,28.0676,28.086,44600.0
2014-05-15 10:50:00,30.51,30.51,30.48,30.5,26700.0,28.086,28.086,28.0584,28.0768,26700.0
2014-05-15 11:00:00,30.5,30.52,30.49,30.51,49100.0,28.0768,28.0952,28.0676,28.086,49100.0
2014-05-15 11:10:00,30.5,30.52,30.49,30.5,48000.0,28.0768,28.0952,28.0676,28.0768,48000.0
2014-05-15 11:20:00,30.5,30.51,30.49,30.49,42800.0,28.0768,28.086,28.0676,28.0676,42800.0
2014-05-15 11:30:00,30.48,30.52,30.48,30.51,71300.0,28.0584,28.0952,28.0584,28.086,71300.0
2014-05-15 11:40:00,30.52,30.53,30.49,30.5,31500.0,28.0952,28.1044,28.0676,28.0768,31500.0
2014-05-15 11:50:00,30.49,30.5,30.4,30.41,76300.0,28.0676,28.0768,27.9847,27.9939,76300.0
2014-05-15 12:00:00,30.42,30.42,30.35,30.35,40700.0,28.0031,28.0031,27.9387,27.9387,40700.0
2014-05-15 12:10:00,30.35,30.42,30.35,30.41,249800.0,27.9387,28.0031,27.9387,27.9939,249800.0
2014-05-15 12:20:00,30.41,30.44,30.4,30.44,62200.0,27.9939,28.0215,27.9847,28.0215,62200.0
2014-05-15 12:30:00,30.44,30.5,30.43,30.46,48000.0,28.0215,28.0768,28.0123,28.04,48000.0
2014-05-15 12:40:00,30.45,30.51,30.44,30.48,50400.0,28.0307,28.086,28.0215,28.0584,50400.0
2014-05-15 12:50:00,30.47,30.52,30.46,30.5,58900.0,28.0492,28.0952,28.04,28.0768,58900.0
2014-05-15 13:00:00,30.5,30.5,30.46,30.48,35800.0,28.0768,28.0768,28.04,28.0584,35800.0
2014-05-15 13:10:00,30.48,30.49,30.44,30.45,24700.0,28.0584,28.0676,28.0215,28.0307,24700.0
2014-05-15 13:20:00,30.44,30.45,30.4,30.41,24000.0,28.0215,28.0307,27.9847,27.9939,24000.0
2014-05-15 13:30:00,30.41,30.41,30.39,30.39,19000.0,27.9939,27.9939,27.9755,27.9755,19000.0
2014-05-15 13:40:00,30.39,30.4,30.39,30.4,24300.0,27.9755,27.9847,27.9755,27.9847,24300.0
2014-05-15 13:50:00,30.39,30.41,30.39,30.41,37800.0,27.9755,27.9939,27.9755,27.9939,37800.0
2014-05-15 14:00:00,30.41,30.43,30.4,30.42,38300.0,27.9939,28.0123,27.9847,28.0031,38300.0
2014-05-15 14:10:00,30.42,30.43,30.38,30.4,45700.0,28.0031,28.0123,27.9663,27.9847,45700.0
2014-05-15 14:20:00,30.39,30.4,30.38,30.4,33600.0,27.9755,27.9847,27.9663,27.9847,33600.0
2014-05-15 14:30:00,30.4,30.43,30.4,30.41,46500.0,27.9847,28.0123,27.9847,27.9939,46500.0
2014-05-15 14:40:00,30.41,30.42,30.4,30.42,45000.0,27.9939,28.0031,27.9847,28.0031,45000.0
2014-05-15 14:50:00,30.42,30.45,30.42,30.43,36800.0,28.0031,28.0307,28.0031,28.0123,36800.0
2014-05-15 15:00:00,30.43,30.48,30.43,30.47,70700.0,28.0123,28.0584,28.0123,28.0492,70700.0
2014-05-15 15:10:00,30.47,30.49,30.45,30.46,53300.0,28.0492,28.0676,28.0307,28.04,53300.0
2014-05-15 15:20:00,30.46,30.48,30.44,30.48,47600.0,28.04,28.0584,28.0215,28.0584,47600.0
2014-05-15 15:30:00,30.47,30.52,30.46,30.52,77800.0,28.0492,28.0952,28.04,28.0952,77800.0
2014-05-15 15:40:00,30.51,30.52,30.48,30.48,95000.0,28.086,28.0952,28.0584,28.0584,95000.0
2014-05-15 15:50:00,30.49,30.49,30.45,30.47,198100.0,28.0676,28.0676,28.0307,28.0492,198100.0
2014-05-16 09:30:00,30.43,30.51,30.35,30.45,235600.0,28.0123,28.086,27.9387,28.0307,235600.0
2014-05-16 09:40:00,30.46,30.54,30.45,30.46,61700.0,28.04,28.1136,28.0307,28.04,61700.0
2014-05-16 09:50:00,30.46,30.46,30.41,30.45,93700.0,28.04,28.04,27.9939,28.0307,93700.0
2014-05-16 10:00:00,30.45,30.46,30.34,30.4,93600.0,28.0307,28.04,27.9295,27.9847,93600.0
2014-05-16 10:10:00,30.39,30.46,30.39,30.43,60700.0,27.9755,28.04,27.9755,28.0123,60700.0
2014-05-16 10:20:00,30.42,30.44,30.4,30.44,28300.0,28.0031,28.0215,27.9847,28.0215,28300.0
2014-05-16 10:30:00,30.44,30.45,30.4,30.43,27800.0,28.0215,28.0307,27.9847,28.0123,27800.0
2014-05-16 10:40:00,30.43,30.46,30.41,30.44,57800.0,28.0123,28.04,27.9939,28.0215,57800.0
2014-05-16 10:50:00,30.44,30.46,30.42,30.45,24900.0,28.0215,28.04,28.0031,28.0307,24900.0
2014-05-16 11:00:00,30.45,30.49,30.43,30.44,33500.0,28.0307,28.0676,28.0123,28.0215,33500.0
2014-05-16 11:10:00,30.44,30.47,30.43,30.47,27800.0,28.0215,28.0492,28.0123,28.0492,27800.0
2014-05-16 11:20:00,30.47,30.47,30.42,30.43,54000.0,28.0492,28.0492,28.0031,28.0123,54000.0
2014-05-16 11:30:00,30.43,30.46,30.43,30.43,30500.0,28.0123,28.04,28.0123,28.0123,30500.0
2014-05-16 11:40:00,30.43,30.44,30.35,30.37,51400.0,28.0123,28.0215,27.9387,27.9571,51400.0
2014-05-16 11:50:00,30.37,30.37,30.32,30.34,55500.0,27.9571,27.9571,27.9111,27.9295,55500.0
2014-05-16 12:00:00,30.33,30.46,30.32,30.46,332600.0,27.9203,28.04,27.9111,28.04,332600.0
2014-05-16 12:10:00,30.45,30.5,30.45,30.49,58100.0,28.0307,28.0768,28.0307,28.0676,58100.0
2014-05-16 12:20:00,30.5,30.53,30.46,30.46,58500.0,28.0768,28.1044,28.04,28.04,58500.0
2014-05-16 12:30:00,30.46,30.46,30.42,30.44,94700.0,28.04,28.04,28.0031,28.0215,94700.0
2014-05-16 12:40:00,30.44,30.44,30.39,30.42,69700.0,28.0215,28.0215,27.9755,28.0031,69700.0
2014-05-16 12:50:00,30.42,30.44,30.39,30.43,27500.0,28.0031,28.0215,27.9755,28.0123,27500.0
2014-05-16 13:00:00,30.43,30.43,30.41,30.43,33500.0,28.0123,28.0123,27.9939,28.0123,33500.0
2014-05-16 13:10:00,30.42,30.46,30.42,30.46,41300.0,28.0031,28.04,28.0031,28.04,41300.0
2014-05-16 13:20:00,30.46,30.46,30.39,30.4,68900.0,28.04,28.04,27.9755,27.9847,68900.0
2014-05-16 13:30:00,30.4,30.44,30.39,30.44,33000.0,27.9847,28.0215,27.9755,28.0215,33000.0
2014-05-16 13:40:00,30.43,30.46,30.39,30.4,48000.0,28.0123,28.04,27.9755,27.9847,48000.0
2014-05-16 13:50:00,30.4,30.41,30.34,30.34,55000.0,27.9847,27.9939,27.9295,27.9295,55000.0
2014-05-16 14:00:00,30.34,30.39,30.33,30.39,42000.0,27.9295,27.9755,27.9203,27.9755,42000.0
2014-05-16 14:10:00,30.39,30.47,30.38,30.45,44800.0,27.9755,28.0492,27.9663,28.0307,44800.0
2014-05-16 14:20:00,30.46,30.5,30.46,30.49,53400.0,28.04,28.0768,28.04,28.0676,53400.0
2014-05-16 14:30:00,30.49,30.5,30.46,30.47,79900.0,28.0676,28.0768,28.04,28.0492,79900.0
2014-05-16 14:40:00,30.47,30.5,30.43,30.43,94100.0,28.0492,28.0768,28.0123,28.0123,94100.0
2014-05-16 14:50:00,30.42,30.52,30.42,30.52,65100.0,28.0031,28.0952,28.0031,28.0952,65100.0
2014-05-16 15:00:00,30.52,30.58,30.51,30.57,23100.0,28.0952,28.1504,28.086,28.1412,23100.0
2014-05-16 15:10:00,30.58,30.58,30.53,30.55,63400.0,28.1504,28.1504,28.1044,28.1228,63400.0
2014-05-16 15:20:00,30.55,30.56,30.54,30.55,60600.0,28.1228,28.132,28.1136,28.1228,60600.0
2014-05-16 15:30:00,30.55,30.59,30.54,30.59,98200.0,28.1228,28.1596,28.1136,28.1596,98200.0
2014-05-16 15:40:00,30.58,30.61,30.58,30.61,92300.0,28.1504,28.178,28.1504,28.178,92300.0
2014-05-16 15:50:00,30.61,30.61,30.6,30.61,196000.0,28.178,28.178,28.1688,28.178,196000.0
2014-05-19 09:30:00,30.6,30.62,30.44,30.54,58500.0,28.1688,28.1872,28.0215,28.1136,58500.0
2014-05-19 09:40:00,30.54,30.63,30.49,30.52,164100.0,28.1136,28.1964,28.0676,28.0952,164100.0
2014-05-19 09:50:00,30.52,30.58,30.5,30.5,139800.0,28.0952,28.1504,28.0768,28.0768,139800.0
2014-05-19 10:00:00,30.5,30.53,30.47,30.52,72700.0,28.0768,28.1044,28.0492,28.0952,72700.0
2014-05-19 10:10:00,30.53,30.53,30.41,30.43,111700.0,28.1044,28.1044,27.9939,28.0123,111700.0
2014-05-19 10:20:00,30.43,30.44,30.38,30.4,63100.0,28.0123,28.0215,27.9663,27.9847,63100.0
2014-05-19 10:30:00,30.4,30.5,30.39,30.5,52800.0,27.9847,28.0768,27.9755,28.0768,52800.0
2014-05-19 10:40:00,30.5,30.55,30.44,30.44,58000.0,28.0768,28.1228,28.0215,28.0215,58000.0
2014-05-19 10:50:00,30.44,30.46,30.41,30.44,67300.0,28.0215,28.04,27.9939,28.0215,67300.0
2014-05-19 11:00:00,30.43,30.45,30.38,30.39,62100.0,28.0123,28.0307,27.9663,27.9755,62100.0
2014-05-19 11:10:00,30.39,30.42,30.38,30.4,58800.0,27.9755,28.0031,27.9663,27.9847,58800.0
2014-05-19 11:20:00,30.4,30.41,30.39,30.4,82300.0,27.9847,27.9939,27.9755,27.9847,82300.0
2014-05-19 11:30:00,30.4,30.45,30.36,30.45,347500.0,27.9847,28.0307,27.9479,28.0307,347500.0
2014-05-19 11:40:00,30.45,30.46,30.38,30.4,84600.0,28.0307,28.04,27.9663,27.9847,84600.0
2014-05-19 11:50:00,30.39,30.4,30.36,30.37,27100.0,27.9755,27.9847,27.9479,27.9571,27100.0
2014-05-19 12:00:00,30.37,30.38,30.31,30.33,32500.0,27.9571,27.9663,27.9019,27.9203,32500.0
2014-05-19 12:10:00,30.33,30.33,30.29,30.3,131900.0,27.9203,27.9203,27.8835,27.8927,131900.0
2014-05-19 12:20:00,30.3,30.33,30.29,30.32,118700.0,27.8927,27.9203,27.8835,27.9111,118700.0
2014-05-19 12:30:00,30.32,30.32,30.28,30.29,56300.0,27.9111,27.9111,27.8743,27.8835,56300.0
2014-05-19 12:40:00,30.28,30.31,30.28,30.29,45700.0,27.8743,27.9019,27.8743,27.8835,45700.0
2014-05-19 12:50:00,30.3,30.3,30.28,30.29,49300.0,27.8927,27.8927,27.8743,27.8835,49300.0
2014-05-19 13:00:00,30.28,30.36,30.28,30.36,65000.0,27.8743,27.9479,27.8743,27.9479,65000.0
2014-05-19 13:10:00,30.36,30.38,30.35,30.36,41500.0,27.9479,27.9663,27.9387,27.9479,41500.0
2014-05-19 13:20:00,30.35,30.39,30.35,30.38,36900.0,27.9387,27.9755,27.9387,27.9663,36900.0
2014-05-19 13:30:00,30.38,30.38,30.36,30.37,31500.0,27.9663,27.9663,27.9479,27.9571,31500.0
2014-05-19 13:40:00,30.37,30.37,30.35,30.36,46600.0,27.9571,27.9571,27.9387,27.9479,46600.0
2014-05-19 13:50:00,30.37,30.42,30.36,30.42,45300.0,27.9571,28.0031,27.9479,28.0031,45300.0
2014-05-19 14:00:00,30.42,30.45,30.41,30.45,49100.0,28.0031,28.0307,27.9939,28.0307,49100.0
2014-05-19 14:10:00,30.45,30.46,30.43,30.44,51500.0,28.0307,28.04,28.0123,28.0215,51500.0
2014-05-19 14:20:00,30.43,30.44,30.41,30.41,30100.0,28.0123,28.0215,27.9939,27.9939,30100.0
2014-05-19 14:30:00,30.41,30.42,30.38,30.4,39300.0,27.9939,28.0031,27.9663,27.9847,39300.0
2014-05-19 14:40:00,30.4,30.4,30.35,30.35,101800.0,27.9847,27.9847,27.9387,27.9387,101800.0
2014-05-19 14:50:00,30.35,30.35,30.3,30.3,62100.0,27.9387,27.9387,27.8927,27.8927,62100.0
2014-05-19 15:00:00,30.3,30.31,30.28,30.28,87400.0,27.8927,27.9019,27.8743,27.8743,87400.0
2014-05-19 15:10:00,30.28,30.36,30.28,30.35,164300.0,27.8743,27.9479,27.8743,27.9387,164300.0
2014-05-19 15:20:00,30.35,30.44,30.33,30.44,94300.0,27.9387,28.0215,27.9203,28.0215,94300.0
2014-05-19 15:30:00,30.44,30.45,30.44,30.44,75300.0,28.0215,28.0307,28.0215,28.0215,75300.0
2014-05-19 15:40:00,30.44,30.47,30.43,30.45,147000.0,28.0215,28.0492,28.0123,28.0307,147000.0
2014-05-19 15:50:00,30.45,30.47,30.45,30.46,237700.0,28.0307,28.0492,28.0307,28.04,237700.0
2014-05-20 09:30:00,30.51,30.59,30.48,30.48,66400.0,28.086,28.1596,28.0584,28.0584,66400.0
2014-05-20 09:40:00,30.49,30.5,30.43,30.46,44300.0,28.0676,28.0768,28.0123,28.04,44300.0
2014-05-20 09:50:00,30.48,30.51,30.44,30.48,67700.0,28.0584,28.086,28.0215,28.0584,67700.0
2014-05-20 10:00:00,30.48,30.49,30.4,30.4,56200.0,28.0584,28.0676,27.9847,27.9847,56200.0
2014-05-20 10:10:00,30.4,30.44,30.39,30.39,42500.0,27.9847,28.0215,27.9755,27.9755,42500.0
2014-05-20 10:20:00,30.39,30.39,30.32,30.33,43600.0,27.9755,27.9755,27.9111,27.9203,43600.0
2014-05-20 10:30:00,30.33,30.4,30.33,30.34,107700.0,27.9203,27.9847,27.9203,27.9295,107700.0
2014-05-20 10:40:00,30.34,30.35,30.29,30.31,54100.0,27.9295,27.9387,27.8835,27.9019,54100.0
2014-05-20 10:50:00,30.32,30.32,30.31,30.31,35500.0,27.9111,27.9111,27.9019,27.9019,35500.0
2014-05-20 11:00:00,30.32,30.35,30.31,30.35,47700.0,27.9111,27.9387,27.9019,27.9387,47700.0
2014-05-20 11:10:00,30.35,30.35,30.32,30.34,59100.0,27.9387,27.9387,27.9111,27.9295,59100.0
2014-05-20 11:20:00,30.34,30.4,30.33,30.35,233800.0,27.9295,27.9847,27.9203,27.9387,233800.0
2014-05-20 11:30:00,30.35,30.37,30.33,30.35,35800.0,27.9387,27.9571,27.9203,27.9387,35800.0
2014-05-20 11:40:00,30.35,30.37,30.35,30.36,26500.0,27.9387,27.9571,27.9387,27.9479,26500.0
2014-05-20 11:50:00,30.36,30.36,30.34,30.34,33600.0,27.9479,27.9479,27.9295,27.9295,33600.0
2014-05-20 12:00:00,30.34,30.35,30.32,30.34,39500.0,27.9295,27.9387,27.9111,27.9295,39500.0
2014-05-20 12:10:00,30.33,30.35,30.32,30.33,62700.0,27.9203,27.9387,27.9111,27.9203,62700.0
2014-05-20 12:20:00,30.34,30.37,30.33,30.35,61600.0,27.9295,27.9571,27.9203,27.9387,61600.0
2014-05-20 12:30:00,30.35,30.37,30.33,30.35,35100.0,27.9387,27.9571,27.9203,27.9387,35100.0
2014-05-20 12:40:00,30.36,30.37,30.33,30.35,32700.0,27.9479,27.9571,27.9203,27.9387,32700.0
2014-05-20 12:50:00,30.35,30.37,30.33,30.34,30100.0,27.9387,27.9571,27.9203,27.9295,30100.0
2014-05-20 13:00:00,30.34,30.37,30.33,30.35,40000.0,27.9295,27.9571,27.9203,27.9387,40000.0
2014-05-20 13:10:00,30.35,30.35,30.32,30.33,20400.0,27.9387,27.9387,27.9111,27.9203,20400.0
2014-05-20 13:20:00,30.33,30.35,30.32,30.34,29100.0,27.9203,27.9387,27.9111,27.9295,29100.0
2014-05-20 13:30:00,30.35,30.36,30.35,30.36,36000.0,27.9387,27.9479,27.9387,27.9479,36000.0
2014-05-20 13:40:00,30.35,30.36,30.3,30.3,50200.0,27.9387,27.9479,27.8927,27.8927,50200.0
2014-05-20 13:50:00,30.31,30.33,30.3,30.3,54300.0,27.9019,27.9203,27.8927,27.8927,54300.0
2014-05-20 14:00:00,30.3,30.32,30.3,30.32,9600.0,27.8927,27.9111,27.8927,27.9111,9600.0
2014-05-20 14:10:00,30.32,30.34,30.3,30.33,43700.0,27.9111,27.9295,27.8927,27.9203,43700.0
2014-05-20 14:20:00,30.33,30.35,30.31,30.33,27600.0,27.9203,27.9387,27.9019,27.9203,27600.0
2014-05-20 14:30:00,30.33,30.33,30.3,30.3,28700.0,27.9203,27.9203,27.8927,27.8927,28700.0
2014-05-20 14:40:00,30.3,30.35,30.3,30.33,72000.0,27.8927,27.9387,27.8927,27.9203,72000.0
2014-05-20 14:50:00,30.32,30.34,30.3,30.32,69600.0,27.9111,27.9295,27.8927,27.9111,69600.0
2014-05-20 15:00:00,30.33,30.34,30.33,30.34,35700.0,27.9203,27.9295,27.9203,27.9295,35700.0
2014-05-20 15:10:00,30.34,30.34,30.3,30.31,103700.0,27.9295,27.9295,27.8927,27.9019,103700.0
2014-05-20 15:20:00,30.32,30.33,30.3,30.31,44400.0,27.9111,27.9203,27.8927,27.9019,44400.0
2014-05-20 15:30:00,30.31,30.36,30.31,30.34,101200.0,27.9019,27.9479,27.9019,27.9295,101200.0
2014-05-20 15:40:00,30.34,30.36,30.27,30.29,95700.0,27.9295,27.9479,27.865,27.8835,95700.0
2014-05-20 15:50:00,30.28,30.3,30.28,30.29,200400.0,27.8743,27.8927,27.8743,27.8835,200400.0
2014-05-21 09:30:00,30.38,30.5,30.31,30.47,44100.0,27.9663,28.0768,27.9019,28.0492,44100.0
2014-05-21 09:40:00,30.47,30.49,30.45,30.45,25000.0,28.0492,28.0676,28.0307,28.0307,25000.0
2014-05-21 09:50:00,30.45,30.5,30.43,30.49,90000.0,28.0307,28.0768,28.0123,28.0676,90000.0
2014-05-21 10:00:00,30.49,30.5,30.38,30.43,91100.0,28.0676,28.0768,27.9663,28.0123,91100.0
2014-05-21 10:10:00,30.43,30.48,30.43,30.47,24300.0,28.0123,28.0584,28.0123,28.0492,24300.0
2014-05-21 10:20:00,30.46,30.46,30.42,30.44,23100.0,28.04,28.04,28.0031,28.0215,23100.0
2014-05-21 10:30:00,30.45,30.46,30.4,30.4,31600.0,28.0307,28.04,27.9847,27.9847,31600.0
2014-05-21 10:40:00,30.4,30.42,30.38,30.42,44300.0,27.9847,28.0031,27.9663,28.0031,44300.0
2014-05-21 10:50:00,30.41,30.43,30.4,30.42,35300.0,27.9939,28.0123,27.9847,28.0031,35300.0
2014-05-21 11:00:00,30.43,30.43,30.39,30.39,26300.0,28.0123,28.0123,27.9755,27.9755,26300.0
2014-05-21 11:10:00,30.39,30.41,30.35,30.35,31900.0,27.9755,27.9939,27.9387,27.9387,31900.0
2014-05-21 11:20:00,30.36,30.4,30.36,30.36,24400.0,27.9479,27.9847,27.9479,27.9479,24400.0
2014-05-21 11:30:00,30.36,30.36,30.32,30.34,23800.0,27.9479,27.9479,27.9111,27.9295,23800.0
2014-05-21 11:40:00,30.34,30.36,30.29,30.33,82700.0,27.9295,27.9479,27.8835,27.9203,82700.0
2014-05-21 11:50:00,30.33,30.38,30.33,30.38,41600.0,27.9203,27.9663,27.9203,27.9663,41600.0
2014-05-21 12:00:00,30.38,30.39,30.36,30.36,36200.0,27.9663,27.9755,27.9479,27.9479,36200.0
2014-05-21 12:10:00,30.36,30.38,30.36,30.37,27100.0,27.9479,27.9663,27.9479,27.9571,27100.0
2014-05-21 12:20:00,30.37,30.39,30.36,30.37,19400.0,27.9571,27.9755,27.9479,27.9571,19400.0
2014-05-21 12:30:00,30.38,30.38,30.31,30.33,67900.0,27.9663,27.9663,27.9019,27.9203,67900.0
2014-05-21 12:40:00,30.33,30.34,30.32,30.32,19500.0,27.9203,27.9295,27.9111,27.9111,19500.0
2014-05-21 12:50:00,30.32,30.34,30.3,30.3,31400.0,27.9111,27.9295,27.8927,27.8927,31400.0
2014-05-21 13:00:00,30.3,30.32,30.28,30.31,45400.0,27.8927,27.9111,27.8743,27.9019,45400.0
2014-05-21 13:10:00,30.32,30.32,30.28,30.29,29500.0,27.9111,27.9111,27.8743,27.8835,29500.0
2014-05-21 13:20:00,30.29,30.31,30.28,30.31,13500.0,27.8835,27.9019,27.8743,27.9019,13500.0
2014-05-21 13:30:00,30.31,30.31,30.3,30.3,12100.0,27.9019,27.9019,27.8927,27.8927,12100.0
2014-05-21 13:40:00,30.3,30.31,30.3,30.3,15200.0,27.8927,27.9019,27.8927,27.8927,15200.0
2014-05-21 13:50:00,30.3,30.3,30.28,30.3,123100.0,27.8927,27.8927,27.8743,27.8927,123100.0
2014-05-21 14:00:00,30.3,30.31,30.26,30.27,107100.0,27.8927,27.9019,27.8558,27.865,107100.0
2014-05-21 14:10:00,30.27,30.3,30.24,30.3,136300.0,27.865,27.8927,27.8374,27.8927,136300.0
2014-05-21 14:20:00,30.3,30.33,30.29,30.3,45600.0,27.8927,27.9203,27.8835,27.8927,45600.0
2014-05-21 14:30:00,30.31,30.31,30.28,30.31,29100.0,27.9019,27.9019,27.8743,27.9019,29100.0
2014-05-21 14:40:00,30.31,30.35,30.3,30.35,40900.0,27.9019,27.9387,27.8927,27.9387,40900.0
2014-05-21 14:50:00,30.35,30.36,30.32,30.34,38400.0,27.9387,27.9479,27.9111,27.9295,38400.0
2014-05-21 15:00:00,30.33,30.36,30.32,30.36,35200.0,27.9203,27.9479,27.9111,27.9479,35200.0
2014-05-21 15:10:00,30.36,30.41,30.36,30.4,72000.0,27.9479,27.9939,27.9479,27.9847,72000.0
2014-05-21 15:20:00,30.4,30.4,30.39,30.39,32200.0,27.9847,27.9847,27.9755,27.9755,32200.0
2014-05-21 15:30:00,30.4,30.41,30.38,30.4,80900.0,27.9847,27.9939,27.9663,27.9847,80900.0
2014-05-21 15:40:00,30.4,30.4,30.38,30.39,73800.0,27.9847,27.9847,27.9663,27.9755,73800.0
2014-05-21 15:50:00,30.39,30.44,30.37,30.43,347200.0,27.9755,28.0215,27.9571,28.0123,347200.0
2014-05-22 09:30:00,30.35,30.53,30.26,30.52,202800.0,27.9387,28.1044,27.8558,28.0952,202800.0
2014-05-22 09:40:00,30.52,30.55,30.5,30.5,50900.0,28.0952,28.1228,28.0768,28.0768,50900.0
2014-05-22 09:50:00,30.49,30.51,30.49,30.49,43100.0,28.0676,28.086,28.0676,28.0676,43100.0
2014-05-22 10:00:00,30.5,30.51,30.42,30.44,289600.0,28.0768,28.086,28.0031,28.0215,289600.0
2014-05-22 10:10:00,30.44,30.46,30.43,30.44,66400.0,28.0215,28.04,28.0123,28.0215,66400.0
2014-05-22 10:20:00,30.43,30.46,30.41,30.43,579000.0,28.0123,28.04,27.9939,28.0123,579000.0
2014-05-22 10:30:00,30.44,30.48,30.44,30.48,62200.0,28.0215,28.0584,28.0215,28.0584,62200.0
2014-05-22 10:40:00,30.48,30.48,30.4,30.41,256800.0,28.0584,28.0584,27.9847,27.9939,256800.0
2014-05-22 10:50:00,30.41,30.41,30.4,30.4,40700.0,27.9939,27.9939,27.9847,27.9847,40700.0
2014-05-22 11:00:00,30.41,30.41,30.38,30.39,123700.0,27.9939,27.9939,27.9663,27.9755,123700.0
2014-05-22 11:10:00,30.39,30.4,30.33,30.36,168600.0,27.9755,27.9847,27.9203,27.9479,168600.0
2014-05-22 11:20:00,30.37,30.42,30.36,30.39,74800.0,27.9571,28.0031,27.9479,27.9755,74800.0
2014-05-22 11:30:00,30.39,30.46,30.39,30.46,30000.0,27.9755,28.04,27.9755,28.04,30000.0
2014-05-22 11:40:00,30.46,30.49,30.44,30.44,33700.0,28.04,28.0676,28.0215,28.0215,33700.0
2014-05-22 11:50:00,30.45,30.49,30.44,30.46,90900.0,28.0307,28.0676,28.0215,28.04,90900.0
2014-05-22 12:00:00,30.46,30.48,30.4,30.42,86600.0,28.04,28.0584,27.9847,28.0031,86600.0
2014-05-22 12:10:00,30.42,30.43,30.38,30.39,52700.0,28.0031,28.0123,27.9663,27.9755,52700.0
2014-05-22 12:20:00,30.39,30.4,30.34,30.36,50900.0,27.9755,27.9847,27.9295,27.9479,50900.0
2014-05-22 12:30:00,30.36,30.39,30.36,30.38,24300.0,27.9479,27.9755,27.9479,27.9663,24300.0
2014-05-22 12:40:00,30.39,30.39,30.35,30.35,186200.0,27.9755,27.9755,27.9387,27.9387,186200.0
2014-05-22 12:50:00,30.35,30.41,30.35,30.36,46800.0,27.9387,27.9939,27.9387,27.9479,46800.0
2014-05-22 13:00:00,30.36,30.36,30.31,30.32,176100.0,27.9479,27.9479,27.9019,27.9111,176100.0
2014-05-22 13:10:00,30.31,30.33,30.3,30.31,30300.0,27.9019,27.9203,27.8927,27.9019,30300.0
2014-05-22 13:20:00,30.32,30.37,30.3,30.37,489000.0,27.9111,27.9571,27.8927,27.9571,489000.0
2014-05-22 13:30:00,30.38,30.44,30.37,30.42,39100.0,27.9663,28.0215,27.9571,28.0031,39100.0
2014-05-22 13:40:00,30.42,30.47,30.41,30.47,25600.0,28.0031,28.0492,27.9939,28.0492,25600.0
2014-05-22 13:50:00,30.46,30.47,30.43,30.43,31200.0,28.04,28.0492,28.0123,28.0123,31200.0
2014-05-22 14:00:00,30.43,30.44,30.43,30.43,7000.0,28.0123,28.0215,28.0123,28.0123,7000.0
2014-05-22 14:10:00,30.43,30.44,30.38,30.39,74900.0,28.0123,28.0215,27.9663,27.9755,74900.0
2014-05-22 14:20:00,30.4,30.4,30.38,30.38,26100.0,27.9847,27.9847,27.9663,27.9663,26100.0
2014-05-22 14:30:00,30.39,30.4,30.36,30.36,123400.0,27.9755,27.9847,27.9479,27.9479,123400.0
2014-05-22 14:40:00,30.36,30.41,30.31,30.41,132200.0,27.9479,27.9939,27.9019,27.9939,132200.0
2014-05-22 14:50:00,30.41,30.41,30.36,30.4,44700.0,27.9939,27.9939,27.9479,27.9847,44700.0
2014-05-22 15:00:00,30.4,30.42,30.39,30.39,38800.0,27.9847,28.0031,27.9755,27.9755,38800.0
2014-05-22 15:10:00,30.39,30.4,30.39,30.39,24900.0,27.9755,27.9847,27.9755,27.9755,24900.0
2014-05-22 15:20:00,30.39,30.41,30.37,30.37,55500.0,27.9755,27.9939,27.9571,27.9571,55500.0
2014-05-22 15:30:00,30.37,30.42,30.36,30.42,55200.0,27.9571,28.0031,27.9479,28.0031,55200.0
2014-05-22 15:40:00,30.41,30.42,30.34,30.35,131500.0,27.9939,28.0031,27.9295,27.9387,131500.0
2014-05-22 15:50:00,30.35,30.36,30.33,30.33,162400.0,27.9387,27.9479,27.9203,27.9203,162400.0
2014-05-23 09:30:00,30.34,30.42,30.3,30.4,141900.0,27.9295,28.0031,27.8927,27.9847,141900.0
2014-05-23 09:40:00,30.41,30.49,30.41,30.46,31500.0,27.9939,28.0676,27.9939,28.04,31500.0
2014-05-23 09:50:00,30.46,30.53,30.46,30.53,32900.0,28.04,28.1044,28.04,28.1044,32900.0
2014-05-23 10:00:00,30.53,30.54,30.5,30.51,35100.0,28.1044,28.1136,28.0768,28.086,35100.0
2014-05-23 10:10:00,30.52,30.52,30.49,30.51,140600.0,28.0952,28.0952,28.0676,28.086,140600.0
2014-05-23 10:20:00,30.5,30.57,30.5,30.53,144300.0,28.0768,28.1412,28.0768,28.1044,144300.0
2014-05-23 10:30:00,30.53,30.56,30.49,30.49,68900.0,28.1044,28.132,28.0676,28.0676,68900.0
2014-05-23 10:40:00,30.49,30.5,30.45,30.46,89200.0,28.0676,28.0768,28.0307,28.04,89200.0
2014-05-23 10:50:00,30.45,30.49,30.44,30.48,103600.0,28.0307,28.0676,28.0215,28.0584,103600.0
2014-05-23 11:00:00,30.48,30.49,30.46,30.48,46000.0,28.0584,28.0676,28.04,28.0584,46000.0
2014-05-23 11:10:00,30.48,30.48,30.45,30.46,76300.0,28.0584,28.0584,28.0307,28.04,76300.0
2014-05-23 11:20:00,30.46,30.53,30.46,30.51,58800.0,28.04,28.1044,28.04,28.086,58800.0
2014-05-23 11:30:00,30.51,30.53,30.5,30.52,39100.0,28.086,28.1044,28.0768,28.0952,39100.0
2014-05-23 11:40:00,30.52,30.54,30.51,30.54,83700.0,28.0952,28.1136,28.086,28.1136,83700.0
2014-05-23 11:50:00,30.53,30.54,30.5,30.5,33200.0,28.1044,28.1136,28.0768,28.0768,33200.0
2014-05-23 12:00:00,30.5,30.51,30.44,30.45,47400.0,28.0768,28.086,28.0215,28.0307,47400.0
2014-05-23 12:10:00,30.44,30.49,30.44,30.46,56800.0,28.0215,28.0676,28.0215,28.04,56800.0
2014-05-23 12:20:00,30.46,30.47,30.46,30.47,22300.0,28.04,28.0492,28.04,28.0492,22300.0
2014-05-23 12:30:00,30.46,30.53,30.44,30.52,93200.0,28.04,28.1044,28.0215,28.0952,93200.0
2014-05-23 12:40:00,30.53,30.57,30.52,30.52,82200.0,28.1044,28.1412,28.0952,28.0952,82200.0
2014-05-23 12:50:00,30.52,30.53,30.49,30.49,27800.0,28.0952,28.1044,28.0676,28.0676,27800.0
2014-05-23 13:00:00,30.49,30.51,30.48,30.49,75400.0,28.0676,28.086,28.0584,28.0676,75400.0
2014-05-23 13:10:00,30.48,30.49,30.43,30.49,70800.0,28.0584,28.0676,28.0123,28.0676,70800.0
2014-05-23 13:20:00,30.49,30.51,30.48,30.5,71300.0,28.0676,28.086,28.0584,28.0768,71300.0
2014-05-23 13:30:00,30.5,30.53,30.49,30.51,22100.0,28.0768,28.1044,28.0676,28.086,22100.0
2014-05-23 13:40:00,30.52,30.53,30.5,30.53,186400.0,28.0952,28.1044,28.0768,28.1044,186400.0
2014-05-23 13:50:00,30.53,30.54,30.5,30.5,129700.0,28.1044,28.1136,28.0768,28.0768,129700.0
2014-05-23 14:00:00,30.51,30.51,30.48,30.5,166900.0,28.086,28.086,28.0584,28.0768,166900.0
2014-05-23 14:10:00,30.5,30.53,30.49,30.51,61700.0,28.0768,28.1044,28.0676,28.086,61700.0
2014-05-23 14:20:00,30.51,30.52,30.5,30.51,51000.0,28.086,28.0952,28.0768,28.086,51000.0
2014-05-23 14:30:00,30.5,30.51,30.46,30.49,149500.0,28.0768,28.086,28.04,28.0676,149500.0
2014-05-23 14:40:00,30.49,30.51,30.47,30.49,119200.0,28.0676,28.086,28.0492,28.0676,119200.0
2014-05-23 14:50:00,30.5,30.5,30.49,30.5,10700.0,28.0768,28.0768,28.0676,28.0768,10700.0
2014-05-23 15:00:00,30.5,30.5,30.47,30.47,50200.0,28.0768,28.0768,28.0492,28.0492,50200.0
2014-05-23 15:10:00,30.47,30.49,30.44,30.49,113200.0,28.0492,28.0676,28.0215,28.0676,113200.0
2014-05-23 15:20:00,30.49,30.51,30.49,30.49,69100.0,28.0676,28.086,28.0676,28.0676,69100.0
2014-05-23 15:30:00,30.49,30.51,30.45,30.51,131200.0,28.0676,28.086,28.0307,28.086,131200.0
2014-05-23 15:40:00,30.51,30.55,30.48,30.55,248800.0,28.086,28.1228,28.0584,28.1228,248800.0
2014-05-23 15:50:00,30.55,30.58,30.53,30.54,420100.0,28.1228,28.1504,28.1044,28.1136,420100.0
2014-05-27 09:30:00,30.74,30.74,30.58,30.62,88600.0,28.2977,28.2977,28.1504,28.1872,88600.0
2014-05-27 09:40:00,30.62,30.63,30.54,30.6,55500.0,28.1872,28.1964,28.1136,28.1688,55500.0
2014-05-27 09:50:00,30.59,30.62,30.58,30.62,53000.0,28.1596,28.1872,28.1504,28.1872,53000.0
2014-05-27 10:00:00,30.62,30.7,30.62,30.7,62400.0,28.1872,28.2609,28.1872,28.2609,62400.0
2014-05-27 10:10:00,30.69,30.72,30.67,30.7,57500.0,28.2517,28.2793,28.2333,28.2609,57500.0
2014-05-27 10:20:00,30.7,30.73,30.7,30.71,35100.0,28.2609,28.2885,28.2609,28.2701,35100.0
2014-05-27 10:30:00,30.71,30.72,30.7,30.71,40000.0,28.2701,28.2793,28.2609,28.2701,40000.0
2014-05-27 10:40:00,30.71,30.72,30.65,30.65,93900.0,28.2701,28.2793,28.2149,28.2149,93900.0
2014-05-27 10:50:00,30.65,30.65,30.59,30.6,30700.0,28.2149,28.2149,28.1596,28.1688,30700.0
2014-05-27 11:00:00,30.59,30.6,30.55,30.56,43400.0,28.1596,28.1688,28.1228,28.132,43400.0
2014-05-27 11:10:00,30.57,30.57,30.55,30.57,23900.0,28.1412,28.1412,28.1228,28.1412,23900.0
2014-05-27 11:20:00,30.56,30.58,30.54,30.56,94700.0,28.132,28.1504,28.1136,28.132,94700.0
2014-05-27 11:30:00,30.56,30.59,30.56,30.59,382800.0,28.132,28.1596,28.132,28.1596,382800.0
2014-05-27 11:40:00,30.59,30.59,30.56,30.57,21100.0,28.1596,28.1596,28.132,28.1412,21100.0
2014-05-27 11:50:00,30.57,30.59,30.56,30.57,29500.0,28.1412,28.1596,28.132,28.1412,29500.0
2014-05-27 12:00:00,30.58,30.6,30.57,30.6,16500.0,28.1504,28.1688,28.1412,28.1688,16500.0
2014-05-27 12:10:00,30.6,30.6,30.58,30.6,20200.0,28.1688,28.1688,28.1504,28.1688,20200.0
2014-05-27 12:20:00,30.6,30.6,30.58,30.59,11700.0,28.1688,28.1688,28.1504,28.1596,11700.0
2014-05-27 12:30:00,30.59,30.59,30.58,30.59,16000.0,28.1596,28.1596,28.1504,28.1596,16000.0
2014-05-27 12:40:00,30.59,30.63,30.59,30.63,16100.0,28.1596,28.1964,28.1596,28.1964,16100.0
2014-05-27 12:50:00,30.63,30.63,30.62,30.62,9300.0,28.1964,28.1964,28.1872,28.1872,9300.0
2014-05-27 13:00:00,30.62,30.66,30.62,30.66,20600.0,28.1872,28.2241,28.1872,28.2241,20600.0
2014-05-27 13:10:00,30.65,30.67,30.65,30.67,17500.0,28.2149,28.2333,28.2149,28.2333,17500.0
2014-05-27 13:20:00,30.67,30.69,30.66,30.69,46900.0,28.2333,28.2517,28.2241,28.2517,46900.0
2014-05-27 13:30:00,30.68,30.69,30.67,30.69,21900.0,28.2425,28.2517,28.2333,28.2517,21900.0
2014-05-27 13:40:00,30.69,30.72,30.67,30.71,41500.0,28.2517,28.2793,28.2333,28.2701,41500.0
2014-05-27 13:50:00,30.71,30.72,30.71,30.72,4900.0,28.2701,28.2793,28.2701,28.2793,4900.0
2014-05-27 14:00:00,30.72,30.72,30.69,30.71,34000.0,28.2793,28.2793,28.2517,28.2701,34000.0
2014-05-27 14:10:00,30.71,30.71,30.68,30.7,45800.0,28.2701,28.2701,28.2425,28.2609,45800.0
2014-05-27 14:20:00,30.7,30.72,30.68,30.68,35000.0,28.2609,28.2793,28.2425,28.2425,35000.0
2014-05-27 14:30:00,30.69,30.72,30.67,30.71,41500.0,28.2517,28.2793,28.2333,28.2701,41500.0
2014-05-27 14:40:00,30.72,30.72,30.69,30.71,31900.0,28.2793,28.2793,28.2517,28.2701,31900.0
2014-05-27 14:50:00,30.71,30.72,30.69,30.72,28300.0,28.2701,28.2793,28.2517,28.2793,28300.0
2014-05-27 15:00:00,30.71,30.74,30.7,30.74,42500.0,28.2701,28.2977,28.2609,28.2977,42500.0
2014-05-27 15:10:00,30.74,30.74,30.71,30.74,37100.0,28.2977,28.2977,28.2701,28.2977,37100.0
2014-05-27 15:20:00,30.74,30.77,30.73,30.77,167700.0,28.2977,28.3253,28.2885,28.3253,167700.0
2014-05-27 15:30:00,30.77,30.77,30.73,30.75,68500.0,28.3253,28.3253,28.2885,28.3069,68500.0
2014-05-27 15:40:00,30.74,30.75,30.72,30.72,78800.0,28.2977,28.3069,28.2793,28.2793,78800.0
2014-05-27 15:50:00,30.73,30.73,30.69,30.7,168500.0,28.2885,28.2885,28.2517,28.2609,168500.0
2014-05-28 09:30:00,30.73,30.73,30.58,30.61,78400.0,28.2885,28.2885,28.1504,28.178,78400.0
2014-05-28 09:40:00,30.61,30.65,30.57,30.59,155700.0,28.178,28.2149,28.1412,28.1596,155700.0
2014-05-28 09:50:00,30.59,30.6,30.57,30.59,204200.0,28.1596,28.1688,28.1412,28.1596,204200.0
2014-05-28 10:00:00,30.59,30.6,30.55,30.55,133700.0,28.1596,28.1688,28.1228,28.1228,133700.0
2014-05-28 10:10:00,30.55,30.59,30.52,30.55,138700.0,28.1228,28.1596,28.0952,28.1228,138700.0
2014-05-28 10:20:00,30.55,30.57,30.49,30.5,97800.0,28.1228,28.1412,28.0676,28.0768,97800.0
2014-05-28 10:30:00,30.49,30.53,30.46,30.53,124900.0,28.0676,28.1044,28.04,28.1044,124900.0
2014-05-28 10:40:00,30.53,30.61,30.53,30.54,175100.0,28.1044,28.178,28.1044,28.1136,175100.0
2014-05-28 10:50:00,30.54,30.55,30.5,30.55,110400.0,28.1136,28.1228,28.0768,28.1228,110400.0
2014-05-28 11:00:00,30.55,30.56,30.53,30.54,148600.0,28.1228,28.132,28.1044,28.1136,148600.0
2014-05-28 11:10:00,30.54,30.55,30.52,30.54,79700.0,28.1136,28.1228,28.0952,28.1136,79700.0
2014-05-28 11:20:00,30.54,30.57,30.53,30.54,114400.0,28.1136,28.1412,28.1044,28.1136,114400.0
2014-05-28 11:30:00,30.55,30.63,30.55,30.62,403200.0,28.1228,28.1964,28.1228,28.1872,403200.0
2014-05-28 11:40:00,30.62,30.62,30.6,30.62,101600.0,28.1872,28.1872,28.1688,28.1872,101600.0
2014-05-28 11:50:00,30.62,30.63,30.59,30.59,87200.0,28.1872,28.1964,28.1596,28.1596,87200.0
2014-05-28 12:00:00,30.6,30.61,30.58,30.6,54400.0,28.1688,28.178,28.1504,28.1688,54400.0
2014-05-28 12:10:00,30.6,30.61,30.54,30.55,57100.0,28.1688,28.178,28.1136,28.1228,57100.0
2014-05-28 12:20:00,30.55,30.59,30.53,30.58,52500.0,28.1228,28.1596,28.1044,28.1504,52500.0
2014-05-28 12:30:00,30.58,30.58,30.55,30.57,61300.0,28.1504,28.1504,28.1228,28.1412,61300.0
2014-05-28 12:40:00,30.56,30.58,30.53,30.55,38400.0,28.132,28.1504,28.1044,28.1228,38400.0
2014-05-28 12:50:00,30.54,30.56,30.54,30.56,55400.0,28.1136,28.132,28.1136,28.132,55400.0
2014-05-28 13:00:00,30.56,30.59,30.55,30.57,58700.0,28.132,28.1596,28.1228,28.1412,58700.0
2014-05-28 13:10:00,30.57,30.61,30.55,30.61,240800.0,28.1412,28.178,28.1228,28.178,240800.0
2014-05-28 13:20:00,30.61,30.66,30.6,30.66,58000.0,28.178,28.2241,28.1688,28.2241,58000.0
2014-05-28 13:30:00,30.66,30.66,30.6,30.61,41900.0,28.2241,28.2241,28.1688,28.178,41900.0
2014-05-28 13:40:00,30.62,30.63,30.6,30.61,44400.0,28.1872,28.1964,28.1688,28.178,44400.0
2014-05-28 13:50:00,30.61,30.63,30.58,30.6,120800.0,28.178,28.1964,28.1504,28.1688,120800.0
2014-05-28 14:00:00,30.6,30.61,30.58,30.59,47000.0,28.1688,28.178,28.1504,28.1596,47000.0
2014-05-28 14:10:00,30.58,30.6,30.54,30.54,76700.0,28.1504,28.1688,28.1136,28.1136,76700.0
2014-05-28 14:20:00,30.55,30.56,30.5,30.53,79900.0,28.1228,28.132,28.0768,28.1044,79900.0
2014-05-28 14:30:00,30.52,30.53,30.48,30.48,136700.0,28.0952,28.1044,28.0584,28.0584,136700.0
2014-05-28 14:40:00,30.48,30.55,30.45,30.54,176000.0,28.0584,28.1228,28.0307,28.1136,176000.0
2014-05-28 14:50:00,30.53,30.54,30.5,30.52,123700.0,28.1044,28.1136,28.0768,28.0952,123700.0
2014-05-28 15:00:00,30.52,30.53,30.47,30.51,108200.0,28.0952,28.1044,28.0492,28.086,108200.0
2014-05-28 15:10:00,30.51,30.52,30.49,30.5,121600.0,28.086,28.0952,28.0676,28.0768,121600.0
2014-05-28 15:20:00,30.51,30.52,30.48,30.5,562300.0,28.086,28.0952,28.0584,28.0768,562300.0
2014-05-28 15:30:00,30.5,30.54,30.48,30.49,284900.0,28.0768,28.1136,28.0584,28.0676,284900.0
2014-05-28 15:40:00,30.49,30.49,30.43,30.45,400100.0,28.0676,28.0676,28.0123,28.0307,400100.0
2014-05-28 15:50:00,30.45,30.5,30.45,30.49,371500.0,28.0307,28.0768,28.0307,28.0676,371500.0
2014-05-29 09:30:00,30.6,30.67,30.5,30.64,52400.0,28.1688,28.2333,28.0768,28.2057,52400.0
2014-05-29 09:40:00,30.64,30.7,30.63,30.7,30900.0,28.2057,28.2609,28.1964,28.2609,30900.0
2014-05-29 09:50:00,30.71,30.77,30.71,30.76,86700.0,28.2701,28.3253,28.2701,28.3161,86700.0
2014-05-29 10:00:00,30.75,30.76,30.66,30.67,61200.0,28.3069,28.3161,28.2241,28.2333,61200.0
2014-05-29 10:10:00,30.67,30.7,30.66,30.67,86000.0,28.2333,28.2609,28.2241,28.2333,86000.0
2014-05-29 10:20:00,30.66,30.67,30.59,30.6,68100.0,28.2241,28.2333,28.1596,28.1688,68100.0
2014-05-29 10:30:00,30.6,30.6,30.55,30.56,128200.0,28.1688,28.1688,28.1228,28.132,128200.0
2014-05-29 10:40:00,30.55,30.6,30.55,30.6,18300.0,28.1228,28.1688,28.1228,28.1688,18300.0
2014-05-29 10:50:00,30.6,30.63,30.58,30.62,70900.0,28.1688,28.1964,28.1504,28.1872,70900.0
2014-05-29 11:00:00,30.62,30.71,30.62,30.7,27400.0,28.1872,28.2701,28.1872,28.2609,27400.0
2014-05-29 11:10:00,30.71,30.71,30.68,30.69,27000.0,28.2701,28.2701,28.2425,28.2517,27000.0
2014-05-29 11:20:00,30.68,30.69,30.64,30.68,50300.0,28.2425,28.2517,28.2057,28.2425,50300.0
2014-05-29 11:30:00,30.69,30.7,30.59,30.59,89500.0,28.2517,28.2609,28.1596,28.1596,89500.0
2014-05-29 11:40:00,30.59,30.6,30.55,30.55,55600.0,28.1596,28.1688,28.1228,28.1228,55600.0
2014-05-29 11:50:00,30.55,30.6,30.55,30.6,47600.0,28.1228,28.1688,28.1228,28.1688,47600.0
2014-05-29 12:00:00,30.6,30.6,30.57,30.59,39600.0,28.1688,28.1688,28.1412,28.1596,39600.0
2014-05-29 12:10:00,30.59,30.61,30.59,30.61,15400.0,28.1596,28.178,28.1596,28.178,15400.0
2014-05-29 12:20:00,30.61,30.63,30.61,30.62,55600.0,28.178,28.1964,28.178,28.1872,55600.0
2014-05-29 12:30:00,30.62,30.64,30.61,30.64,30800.0,28.1872,28.2057,28.178,28.2057,30800.0
2014-05-29 12:40:00,30.64,30.67,30.62,30.67,21600.0,28.2057,28.2333,28.1872,28.2333,21600.0
2014-05-29 12:50:00,30.66,30.68,30.64,30.66,29000.0,28.2241,28.2425,28.2057,28.2241,29000.0
2014-05-29 13:00:00,30.66,30.67,30.66,30.67,34100.0,28.2241,28.2333,28.2241,28.2333,34100.0
2014-05-29 13:10:00,30.67,30.67,30.61,30.65,56900.0,28.2333,28.2333,28.178,28.2149,56900.0
2014-05-29 13:20:00,30.65,30.65,30.64,30.65,7200.0,28.2149,28.2149,28.2057,28.2149,7200.0
2014-05-29 13:30:00,30.64,30.67,30.64,30.66,17200.0,28.2057,28.2333,28.2057,28.2241,17200.0
2014-05-29 13:40:00,30.65,30.7,30.65,30.7,54200.0,28.2149,28.2609,28.2149,28.2609,54200.0
2014-05-29 13:50:00,30.7,30.7,30.68,30.68,17800.0,28.2609,28.2609,28.2425,28.2425,17800.0
2014-05-29 14:00:00,30.69,30.69,30.63,30.64,26400.0,28.2517,28.2517,28.1964,28.2057,26400.0
2014-05-29 14:10:00,30.63,30.65,30.63,30.64,60600.0,28.1964,28.2149,28.1964,28.2057,60600.0
2014-05-29 14:20:00,30.64,30.64,30.63,30.64,22300.0,28.2057,28.2057,28.1964,28.2057,22300.0
2014-05-29 14:30:00,30.63,30.69,30.63,30.69,71600.0,28.1964,28.2517,28.1964,28.2517,71600.0
2014-05-29 14:40:00,30.69,30.69,30.67,30.69,23100.0,28.2517,28.2517,28.2333,28.2517,23100.0
2014-05-29 14:50:00,30.69,30.69,30.67,30.68,21100.0,28.2517,28.2517,28.2333,28.2425,21100.0
2014-05-29 15:00:00,30.68,30.69,30.65,30.66,314200.0,28.2425,28.2517,28.2149,28.2241,314200.0
2014-05-29 15:10:00,30.66,30.68,30.66,30.67,65400.0,28.2241,28.2425,28.2241,28.2333,65400.0
2014-05-29 15:20:00,30.66,30.68,30.66,30.67,28800.0,28.2241,28.2425,28.2241,28.2333,28800.0
2014-05-29 15:30:00,30.68,30.68,30.66,30.68,60100.0,28.2425,28.2425,28.2241,28.2425,60100.0
2014-05-29 15:40:00,30.68,30.77,30.68,30.77,129600.0,28.2425,28.3253,28.2425,28.3253,129600.0
2014-05-29 15:50:00,30.77,30.77,30.69,30.72,294300.0,28.3253,28.3253,28.2517,28.2793,294300.0
2014-05-30 09:30:00,30.79,30.87,30.67,30.7,108600.0,28.3437,28.4174,28.2333,28.2609,108600.0
2014-05-30 09:40:00,30.7,30.81,30.7,30.72,61700.0,28.2609,28.3621,28.2609,28.2793,61700.0
2014-05-30 09:50:00,30.71,30.76,30.7,30.76,53300.0,28.2701,28.3161,28.2609,28.3161,53300.0
2014-05-30 10:00:00,30.75,30.76,30.71,30.72,65600.0,28.3069,28.3161,28.2701,28.2793,65600.0
2014-05-30 10:10:00,30.72,30.79,30.71,30.76,51500.0,28.2793,28.3437,28.2701,28.3161,51500.0
2014-05-30 10:20:00,30.76,30.82,30.76,30.81,46500.0,28.3161,28.3714,28.3161,28.3621,46500.0
2014-05-30 10:30:00,30.8,30.81,30.75,30.75,60100.0,28.3529,28.3621,28.3069,28.3069,60100.0
2014-05-30 10:40:00,30.76,30.79,30.75,30.78,37600.0,28.3161,28.3437,28.3069,28.3345,37600.0
2014-05-30 10:50:00,30.78,30.78,30.76,30.77,15600.0,28.3345,28.3345,28.3161,28.3253,15600.0
2014-05-30 11:00:00,30.77,30.77,30.74,30.74,33900.0,28.3253,28.3253,28.2977,28.2977,33900.0
2014-05-30 11:10:00,30.75,30.76,30.74,30.76,18600.0,28.3069,28.3161,28.2977,28.3161,18600.0
2014-05-30 11:20:00,30.76,30.93,30.76,30.92,148300.0,28.3161,28.4726,28.3161,28.4634,148300.0
2014-05-30 11:30:00,30.92,30.92,30.77,30.78,126200.0,28.4634,28.4634,28.3253,28.3345,126200.0
2014-05-30 11:40:00,30.79,30.82,30.77,30.79,156200.0,28.3437,28.3714,28.3253,28.3437,156200.0
2014-05-30 11:50:00,30.79,30.79,30.75,30.77,25900.0,28.3437,28.3437,28.3069,28.3253,25900.0
2014-05-30 12:00:00,30.77,30.78,30.72,30.76,102000.0,28.3253,28.3345,28.2793,28.3161,102000.0
2014-05-30 12:10:00,30.76,30.76,30.71,30.74,33500.0,28.3161,28.3161,28.2701,28.2977,33500.0
2014-05-30 12:20:00,30.73,30.76,30.71,30.73,34400.0,28.2885,28.3161,28.2701,28.2885,34400.0
2014-05-30 12:30:00,30.73,30.76,30.71,30.74,74000.0,28.2885,28.3161,28.2701,28.2977,74000.0
2014-05-30 12:40:00,30.74,30.75,30.72,30.74,29000.0,28.2977,28.3069,28.2793,28.2977,29000.0
2014-05-30 12:50:00,30.73,30.74,30.7,30.71,75200.0,28.2885,28.2977,28.2609,28.2701,75200.0
2014-05-30 13:00:00,30.71,30.72,30.69,30.69,25700.0,28.2701,28.2793,28.2517,28.2517,25700.0
2014-05-30 13:10:00,30.7,30.73,30.69,30.73,27900.0,28.2609,28.2885,28.2517,28.2885,27900.0
2014-05-30 13:20:00,30.73,30.75,30.71,30.75,47700.0,28.2885,28.3069,28.2701,28.3069,47700.0
2014-05-30 13:30:00,30.74,30.74,30.7,30.72,31200.0,28.2977,28.2977,28.2609,28.2793,31200.0
2014-05-30 13:40:00,30.72,30.73,30.71,30.73,27800.0,28.2793,28.2885,28.2701,28.2885,27800.0
2014-05-30 13:50:00,30.72,30.73,30.7,30.7,19100.0,28.2793,28.2885,28.2609,28.2609,19100.0
2014-05-30 14:00:00,30.71,30.71,30.69,30.7,24700.0,28.2701,28.2701,28.2517,28.2609,24700.0
2014-05-30 14:10:00,30.7,30.72,30.7,30.7,29000.0,28.2609,28.2793,28.2609,28.2609,29000.0
2014-05-30 14:20:00,30.71,30.72,30.7,30.7,17100.0,28.2701,28.2793,28.2609,28.2609,17100.0
2014-05-30 14:30:00,30.7,30.72,30.7,30.71,32000.0,28.2609,28.2793,28.2609,28.2701,32000.0
2014-05-30 14:40:00,30.72,30.79,30.71,30.77,60100.0,28.2793,28.3437,28.2701,28.3253,60100.0
2014-05-30 14:50:00,30.78,30.78,30.74,30.75,26700.0,28.3345,28.3345,28.2977,28.3069,26700.0
2014-05-30 15:00:00,30.75,30.75,30.72,30.72,59800.0,28.3069,28.3069,28.2793,28.2793,59800.0
2014-05-30 15:10:00,30.72,30.74,30.7,30.7,59000.0,28.2793,28.2977,28.2609,28.2609,59000.0
2014-05-30 15:20:00,30.7,30.72,30.7,30.7,33100.0,28.2609,28.2793,28.2609,28.2609,33100.0
2014-05-30 15:30:00,30.71,30.73,30.7,30.71,46700.0,28.2701,28.2885,28.2609,28.2701,46700.0
2014-05-30 15:40:00,30.71,30.74,30.71,30.71,72500.0,28.2701,28.2977,28.2701,28.2701,72500.0
2014-05-30 15:50:00,30.71,30.72,30.69,30.71,415200.0,28.2701,28.2793,28.2517,28.2701,415200.0
2014-06-02 09:30:00,30.8,30.91,30.8,30.8,77700.0,28.3529,28.4542,28.3529,28.3529,77700.0
2014-06-02 09:40:00,30.8,30.88,30.79,30.84,78600.0,28.3529,28.4266,28.3437,28.3898,78600.0
2014-06-02 09:50:00,30.84,30.85,30.65,30.7,211600.0,28.3898,28.399,28.2149,28.2609,211600.0
2014-06-02 10:00:00,30.68,30.73,30.66,30.68,91300.0,28.2425,28.2885,28.2241,28.2425,91300.0
2014-06-02 10:10:00,30.69,30.74,30.66,30.68,46600.0,28.2517,28.2977,28.2241,28.2425,46600.0
2014-06-02 10:20:00,30.68,30.77,30.68,30.76,38000.0,28.2425,28.3253,28.2425,28.3161,38000.0
2014-06-02 10:30:00,30.76,30.8,30.74,30.8,105700.0,28.3161,28.3529,28.2977,28.3529,105700.0
2014-06-02 10:40:00,30.8,30.81,30.78,30.79,93400.0,28.3529,28.3621,28.3345,28.3437,93400.0
2014-06-02 10:50:00,30.8,30.81,30.77,30.8,95500.0,28.3529,28.3621,28.3253,28.3529,95500.0
2014-06-02 11:00:00,30.8,30.81,30.79,30.81,31900.0,28.3529,28.3621,28.3437,28.3621,31900.0
2014-06-02 11:10:00,30.81,30.82,30.8,30.81,19700.0,28.3621,28.3714,28.3529,28.3621,19700.0
2014-06-02 11:20:00,30.81,30.85,30.81,30.85,43200.0,28.3621,28.399,28.3621,28.399,43200.0
2014-06-02 11:30:00,30.85,30.85,30.82,30.83,40300.0,28.399,28.399,28.3714,28.3806,40300.0
2014-06-02 11:40:00,30.83,30.84,30.82,30.82,54500.0,28.3806,28.3898,28.3714,28.3714,54500.0
2014-06-02 11:50:00,30.82,30.82,30.8,30.8,34500.0,28.3714,28.3714,28.3529,28.3529,34500.0
2014-06-02 12:00:00,30.8,30.81,30.8,30.81,15600.0,28.3529,28.3621,28.3529,28.3621,15600.0
2014-06-02 12:10:00,30.8,30.81,30.77,30.77,28100.0,28.3529,28.3621,28.3253,28.3253,28100.0
2014-06-02 12:20:00,30.77,30.79,30.77,30.78,60900.0,28.3253,28.3437,28.3253,28.3345,60900.0
2014-06-02 12:30:00,30.79,30.8,30.79,30.79,12500.0,28.3437,28.3529,28.3437,28.3437,12500.0
2014-06-02 12:40:00,30.8,30.8,30.79,30.8,56000.0,28.3529,28.3529,28.3437,28.3529,56000.0
2014-06-02 12:50:00,30.79,30.8,30.79,30.79,19400.0,28.3437,28.3529,28.3437,28.3437,19400.0
2014-06-02 13:00:00,30.79,30.8,30.79,30.79,27200.0,28.3437,28.3529,28.3437,28.3437,27200.0
2014-06-02 13:10:00,30.79,30.8,30.79,30.8,32800.0,28.3437,28.3529,28.3437,28.3529,32800.0
2014-06-02 13:20:00,30.79,30.8,30.79,30.8,41300.0,28.3437,28.3529,28.3437,28.3529,41300.0
2014-06-02 13:30:00,30.8,30.81,30.79,30.8,69500.0,28.3529,28.3621,28.3437,28.3529,69500.0
2014-06-02 13:40:00,30.79,30.8,30.79,30.79,24400.0,28.3437,28.3529,28.3437,28.3437,24400.0
2014-06-02 13:50:00,30.8,30.84,30.79,30.83,132500.0,28.3529,28.3898,28.3437,28.3806,132500.0
2014-06-02 14:00:00,30.84,30.85,30.82,30.82,53800.0,28.3898,28.399,28.3714,28.3714,53800.0
2014-06-02 14:10:00,30.83,30.84,30.81,30.84,51100.0,28.3806,28.3898,28.3621,28.3898,51100.0
2014-06-02 14:20:00,30.84,30.84,30.83,30.84,23000.0,28.3898,28.3898,28.3806,28.3898,23000.0
2014-06-02 14:30:00,30.84,30.84,30.83,30.83,22300.0,28.3898,28.3898,28.3806,28.3806,22300.0
2014-06-02 14:40:00,30.83,30.84,30.82,30.82,21800.0,28.3806,28.3898,28.3714,28.3714,21800.0
2014-06-02 14:50:00,30.83,30.84,30.82,30.83,48000.0,28.3806,28.3898,28.3714,28.3806,48000.0
2014-06-02 15:00:00,30.84,30.86,30.83,30.84,65500.0,28.3898,28.4082,28.3806,28.3898,65500.0
2014-06-02 15:10:00,30.84,30.89,30.84,30.85,320100.0,28.3898,28.4358,28.3898,28.399,320100.0
2014-06-02 15:20:00,30.85,30.87,30.84,30.87,177000.0,28.399,28.4174,28.3898,28.4174,177000.0
2014-06-02 15:30:00,30.87,30.88,30.83,30.87,204300.0,28.4174,28.4266,28.3806,28.4174,204300.0
2014-06-02 15:40:00,30.87,30.95,30.85,30.95,204500.0,28.4174,28.491,28.399,28.491,204500.0
2014-06-02 15:50:00,30.95,30.96,30.89,30.91,499800.0,28.491,28.5002,28.4358,28.4542,499800.0
2014-06-03 09:30:00,30.89,30.89,30.79,30.87,212200.0,28.4358,28.4358,28.3437,28.4174,212200.0
2014-06-03 09:40:00,30.86,30.91,30.82,30.89,58200.0,28.4082,28.4542,28.3714,28.4358,58200.0
2014-06-03 09:50:00,30.88,30.93,30.87,30.89,166900.0,28.4266,28.4726,28.4174,28.4358,166900.0
2014-06-03 10:00:00,30.89,30.94,30.88,30.93,123200.0,28.4358,28.4818,28.4266,28.4726,123200.0
2014-06-03 10:10:00,30.92,30.95,30.92,30.95,58300.0,28.4634,28.491,28.4634,28.491,58300.0
2014-06-03 10:20:00,30.94,30.97,30.94,30.96,145400.0,28.4818,28.5094,28.4818,28.5002,145400.0
2014-06-03 10:30:00,30.96,31.04,30.96,31.04,91900.0,28.5002,28.5739,28.5002,28.5739,91900.0
2014-06-03 10:40:00,31.04,31.13,30.97,31.13,131300.0,28.5739,28.6567,28.5094,28.6567,131300.0
2014-06-03 10:50:00,31.13,31.13,31.1,31.1,79500.0,28.6567,28.6567,28.6291,28.6291,79500.0
2014-06-03 11:00:00,31.11,31.12,31.1,31.11,48100.0,28.6383,28.6475,28.6291,28.6383,48100.0
2014-06-03 11:10:00,31.11,31.11,31.1,31.11,17100.0,28.6383,28.6383,28.6291,28.6383,17100.0
2014-06-03 11:20:00,31.11,31.13,31.1,31.11,58400.0,28.6383,28.6567,28.6291,28.6383,58400.0
2014-06-03 11:30:00,31.12,31.12,31.1,31.1,51000.0,28.6475,28.6475,28.6291,28.6291,51000.0
2014-06-03 11:40:00,31.11,31.12,31.08,31.09,101900.0,28.6383,28.6475,28.6107,28.6199,101900.0
2014-06-03 11:50:00,31.1,31.11,31.08,31.09,47300.0,28.6291,28.6383,28.6107,28.6199,47300.0
2014-06-03 12:00:00,31.09,31.1,31.09,31.1,24200.0,28.6199,28.6291,28.6199,28.6291,24200.0
2014-06-03 12:10:00,31.1,31.15,31.09,31.14,76200.0,28.6291,28.6751,28.6199,28.6659,76200.0
2014-06-03 12:20:00,31.14,31.17,31.14,31.15,72100.0,28.6659,28.6935,28.6659,28.6751,72100.0
2014-06-03 12:30:00,31.16,31.19,31.15,31.18,31700.0,28.6843,28.712,28.6751,28.7028,31700.0
2014-06-03 12:40:00,31.19,31.19,31.16,31.16,53500.0,28.712,28.712,28.6843,28.6843,53500.0
2014-06-03 12:50:00,31.17,31.18,31.16,31.18,15100.0,28.6935,28.7028,28.6843,28.7028,15100.0
2014-06-03 13:00:00,31.18,31.18,31.16,31.17,63000.0,28.7028,28.7028,28.6843,28.6935,63000.0
2014-06-03 13:10:00,31.17,31.22,31.17,31.22,38400.0,28.6935,28.7396,28.6935,28.7396,38400.0
2014-06-03 13:20:00,31.22,31.24,31.21,31.22,37900.0,28.7396,28.758,28.7304,28.7396,37900.0
2014-06-03 13:30:00,31.22,31.23,31.2,31.22,75600.0,28.7396,28.7488,28.7212,28.7396,75600.0
2014-06-03 13:40:00,31.22,31.22,31.2,31.22,32100.0,28.7396,28.7396,28.7212,28.7396,32100.0
2014-06-03 13:50:00,31.22,31.22,31.21,31.21,22600.0,28.7396,28.7396,28.7304,28.7304,22600.0
2014-06-03 14:00:00,31.22,31.22,31.21,31.21,13700.0,28.7396,28.7396,28.7304,28.7304,13700.0
2014-06-03 14:10:00,31.21,31.22,31.2,31.21,23100.0,28.7304,28.7396,28.7212,28.7304,23100.0
2014-06-03 14:20:00,31.21,31.21,31.19,31.21,40200.0,28.7304,28.7304,28.712,28.7304,40200.0
2014-06-03 14:30:00,31.2,31.21,31.2,31.21,15000.0,28.7212,28.7304,28.7212,28.7304,15000.0
2014-06-03 14:40:00,31.21,31.24,31.2,31.24,64000.0,28.7304,28.758,28.7212,28.758,64000.0
2014-06-03 14:50:00,31.24,31.25,31.2,31.2,106600.0,28.758,28.7672,28.7212,28.7212,106600.0
2014-06-03 15:00:00,31.2,31.21,31.19,31.21,92800.0,28.7212,28.7304,28.712,28.7304,92800.0
2014-06-03 15:10:00,31.2,31.21,31.19,31.2,182400.0,28.7212,28.7304,28.712,28.7212,182400.0
2014-06-03 15:20:00,31.21,31.21,31.2,31.21,75700.0,28.7304,28.7304,28.7212,28.7304,75700.0
2014-06-03 15:30:00,31.21,31.26,31.21,31.25,103200.0,28.7304,28.7764,28.7304,28.7672,103200.0
2014-06-03 15:40:00,31.25,31.25,31.23,31.24,124300.0,28.7672,28.7672,28.7488,28.758,124300.0
2014-06-03 15:50:00,31.24,31.25,31.23,31.24,264000.0,28.758,28.7672,28.7488,28.758,264000.0
2014-06-04 09:30:00,31.18,31.25,31.13,31.15,78100.0,28.7028,28.7672,28.6567,28.6751,78100.0
2014-06-04 09:40:00,31.15,31.32,31.15,31.31,92300.0,28.6751,28.8316,28.6751,28.8224,92300.0
2014-06-04 09:50:00,31.32,31.45,31.29,31.45,175500.0,28.8316,28.9513,28.804,28.9513,175500.0
2014-06-04 10:00:00,31.42,31.44,31.26,31.27,106800.0,28.9237,28.9421,28.7764,28.7856,106800.0
2014-06-04 10:10:00,31.28,31.3,31.23,31.27,92700.0,28.7948,28.8132,28.7488,28.7856,92700.0
2014-06-04 10:20:00,31.27,31.31,31.24,31.24,138400.0,28.7856,28.8224,28.758,28.758,138400.0
2014-06-04 10:30:00,31.25,31.33,31.25,31.3,111600.0,28.7672,28.8408,28.7672,28.8132,111600.0
2014-06-04 10:40:00,31.3,31.35,31.29,31.3,102000.0,28.8132,28.8592,28.804,28.8132,102000.0
2014-06-04 10:50:00,31.3,31.34,31.29,31.31,37100.0,28.8132,28.85,28.804,28.8224,37100.0
2014-06-04 11:00:00,31.32,31.36,31.32,31.35,59700.0,28.8316,28.8684,28.8316,28.8592,59700.0
2014-06-04 11:10:00,31.36,31.36,31.32,31.34,46200.0,28.8684,28.8684,28.8316,28.85,46200.0
2014-06-04 11:20:00,31.34,31.38,31.33,31.36,111900.0,28.85,28.8869,28.8408,28.8684,111900.0
2014-06-04 11:30:00,31.36,31.36,31.34,31.36,24000.0,28.8684,28.8684,28.85,28.8684,24000.0
2014-06-04 11:40:00,31.35,31.36,31.34,31.34,29700.0,28.8592,28.8684,28.85,28.85,29700.0
2014-06-04 11:50:00,31.35,31.35,31.32,31.34,20900.0,28.8592,28.8592,28.8316,28.85,20900.0
2014-06-04 12:00:00,31.34,31.36,31.33,31.35,29000.0,28.85,28.8684,28.8408,28.8592,29000.0
2014-06-04 12:10:00,31.35,31.37,31.34,31.35,51600.0,28.8592,28.8777,28.85,28.8592,51600.0
2014-06-04 12:20:00,31.35,31.38,31.34,31.35,29300.0,28.8592,28.8869,28.85,28.8592,29300.0
2014-06-04 12:30:00,31.35,31.36,31.34,31.35,30500.0,28.8592,28.8684,28.85,28.8592,30500.0
2014-06-04 12:40:00,31.35,31.38,31.34,31.35,36000.0,28.8592,28.8869,28.85,28.8592,36000.0
2014-06-04 12:50:00,31.34,31.35,31.34,31.35,11700.0,28.85,28.8592,28.85,28.8592,11700.0
2014-06-04 13:00:00,31.35,31.39,31.34,31.36,61100.0,28.8592,28.8961,28.85,28.8684,61100.0
2014-06-04 13:10:00,31.36,31.36,31.34,31.35,30800.0,28.8684,28.8684,28.85,28.8592,30800.0
2014-06-04 13:20:00,31.36,31.36,31.34,31.35,36000.0,28.8684,28.8684,28.85,28.8592,36000.0
2014-06-04 13:30:00,31.35,31.36,31.31,31.34,96900.0,28.8592,28.8684,28.8224,28.85,96900.0
2014-06-04 13:40:00,31.35,31.35,31.33,31.34,38000.0,28.8592,28.8592,28.8408,28.85,38000.0
2014-06-04 13:50:00,31.33,31.36,31.33,31.33,56900.0,28.8408,28.8684,28.8408,28.8408,56900.0
2014-06-04 14:00:00,31.33,31.34,31.33,31.34,24700.0,28.8408,28.85,28.8408,28.85,24700.0
2014-06-04 14:10:00,31.34,31.37,31.33,31.36,42000.0,28.85,28.8777,28.8408,28.8684,42000.0
2014-06-04 14:20:00,31.35,31.36,31.34,31.35,41100.0,28.8592,28.8684,28.85,28.8592,41100.0
2014-06-04 14:30:00,31.35,31.38,31.34,31.38,28400.0,28.8592,28.8869,28.85,28.8869,28400.0
2014-06-04 14:40:00,31.38,31.38,31.34,31.35,65700.0,28.8869,28.8869,28.85,28.8592,65700.0
2014-06-04 14:50:00,31.34,31.37,31.34,31.35,55400.0,28.85,28.8777,28.85,28.8592,55400.0
2014-06-04 15:00:00,31.35,31.38,31.34,31.35,77100.0,28.8592,28.8869,28.85,28.8592,77100.0
2014-06-04 15:10:00,31.35,31.35,31.34,31.35,36500.0,28.8592,28.8592,28.85,28.8592,36500.0
2014-06-04 15:20:00,31.35,31.35,31.34,31.35,55300.0,28.8592,28.8592,28.85,28.8592,55300.0
2014-06-04 15:30:00,31.35,31.38,31.34,31.35,126800.0,28.8592,28.8869,28.85,28.8592,126800.0
2014-06-04 15:40:00,31.35,31.35,31.34,31.35,173900.0,28.8592,28.8592,28.85,28.8592,173900.0
2014-06-04 15:50:00,31.34,31.39,31.34,31.38,439500.0,28.85,28.8961,28.85,28.8869,439500.0
2014-06-05 09:30:00,31.41,31.41,31.25,31.29,39500.0,28.9145,28.9145,28.7672,28.804,39500.0
2014-06-05 09:40:00,31.29,31.33,31.28,31.3,36600.0,28.804,28.8408,28.7948,28.8132,36600.0
2014-06-05 09:50:00,31.3,31.32,31.28,31.31,55700.0,28.8132,28.8316,28.7948,28.8224,55700.0
2014-06-05 10:00:00,31.3,31.3,31.27,31.28,43800.0,28.8132,28.8132,28.7856,28.7948,43800.0
2014-06-05 10:10:00,31.28,31.29,31.24,31.27,69400.0,28.7948,28.804,28.758,28.7856,69400.0
2014-06-05 10:20:00,31.28,31.33,31.26,31.28,112800.0,28.7948,28.8408,28.7764,28.7948,112800.0
2014-06-05 10:30:00,31.28,31.29,31.24,31.24,56900.0,28.7948,28.804,28.758,28.758,56900.0
2014-06-05 10:40:00,31.24,31.29,31.24,31.24,42800.0,28.758,28.804,28.758,28.758,42800.0
2014-06-05 10:50:00,31.24,31.26,31.23,31.25,43400.0,28.758,28.7764,28.7488,28.7672,43400.0
2014-06-05 11:00:00,31.25,31.27,31.23,31.25,62500.0,28.7672,28.7856,28.7488,28.7672,62500.0
2014-06-05 11:10:00,31.24,31.26,31.22,31.26,28000.0,28.758,28.7764,28.7396,28.7764,28000.0
2014-06-05 11:20:00,31.26,31.35,31.23,31.33,70400.0,28.7764,28.8592,28.7488,28.8408,70400.0
2014-06-05 11:30:00,31.33,31.33,31.27,31.27,23700.0,28.8408,28.8408,28.7856,28.7856,23700.0
2014-06-05 11:40:00,31.28,31.37,31.25,31.36,59700.0,28.7948,28.8777,28.7672,28.8684,59700.0
2014-06-05 11:50:00,31.36,31.4,31.34,31.37,24400.0,28.8684,28.9053,28.85,28.8777,24400.0
2014-06-05 12:00:00,31.36,31.4,31.35,31.37,51800.0,28.8684,28.9053,28.8592,28.8777,51800.0
2014-06-05 12:10:00,31.37,31.37,31.36,31.36,29800.0,28.8777,28.8777,28.8684,28.8684,29800.0
2014-06-05 12:20:00,31.37,31.42,31.36,31.42,15600.0,28.8777,28.9237,28.8684,28.9237,15600.0
2014-06-05 12:30:00,31.41,31.47,31.41,31.46,61100.0,28.9145,28.9697,28.9145,28.9605,61100.0
2014-06-05 12:40:00,31.46,31.47,31.43,31.44,42200.0,28.9605,28.9697,28.9329,28.9421,42200.0
2014-06-05 12:50:00,31.43,31.47,31.43,31.47,35700.0,28.9329,28.9697,28.9329,28.9697,35700.0
2014-06-05 13:00:00,31.47,31.47,31.46,31.46,32300.0,28.9697,28.9697,28.9605,28.9605,32300.0
2014-06-05 13:10:00,31.46,31.51,31.45,31.5,58300.0,28.9605,29.0065,28.9513,28.9973,58300.0
2014-06-05 13:20:00,31.5,31.52,31.5,31.51,24900.0,28.9973,29.0157,28.9973,29.0065,24900.0
2014-06-05 13:30:00,31.51,31.51,31.5,31.51,24600.0,29.0065,29.0065,28.9973,29.0065,24600.0
2014-06-05 13:40:00,31.51,31.51,31.5,31.51,62700.0,29.0065,29.0065,28.9973,29.0065,62700.0
2014-06-05 13:50:00,31.51,31.51,31.5,31.51,11800.0,29.0065,29.0065,28.9973,29.0065,11800.0
2014-06-05 14:00:00,31.5,31.51,31.5,31.5,13400.0,28.9973,29.0065,28.9973,28.9973,13400.0
2014-06-05 14:10:00,31.51,31.61,31.5,31.6,116000.0,29.0065,29.0986,28.9973,29.0894,116000.0
2014-06-05 14:20:00,31.6,31.65,31.57,31.6,107800.0,29.0894,29.1354,29.0618,29.0894,107800.0
2014-06-05 14:30:00,31.6,31.61,31.57,31.58,25400.0,29.0894,29.0986,29.0618,29.071,25400.0
2014-06-05 14:40:00,31.57,31.58,31.55,31.55,24600.0,29.0618,29.071,29.0434,29.0434,24600.0
2014-06-05 14:50:00,31.55,31.56,31.55,31.56,55200.0,29.0434,29.0526,29.0434,29.0526,55200.0
2014-06-05 15:00:00,31.55,31.56,31.55,31.55,21800.0,29.0434,29.0526,29.0434,29.0434,21800.0
2014-06-05 15:10:00,31.56,31.58,31.56,31.56,105800.0,29.0526,29.071,29.0526,29.0526,105800.0
2014-06-05 15:20:00,31.57,31.58,31.55,31.57,129700.0,29.0618,29.071,29.0434,29.0618,129700.0
2014-06-05 15:30:00,31.57,31.6,31.56,31.57,81000.0,29.0618,29.0894,29.0526,29.0618,81000.0
2014-06-05 15:40:00,31.57,31.59,31.53,31.54,267400.0,29.0618,29.0802,29.0249,29.0341,267400.0
2014-06-05 15:50:00,31.54,31.61,31.53,31.6,336300.0,29.0341,29.0986,29.0249,29.0894,336300.0
2014-06-06 09:30:00,31.62,31.71,31.62,31.69,127400.0,29.1078,29.1906,29.1078,29.1722,127400.0
2014-06-06 09:40:00,31.7,31.71,31.63,31.64,243300.0,29.1814,29.1906,29.117,29.1262,243300.0
2014-06-06 09:50:00,31.64,31.67,31.61,31.67,73900.0,29.1262,29.1538,29.0986,29.1538,73900.0
2014-06-06 10:00:00,31.67,31.73,31.66,31.71,96900.0,29.1538,29.2091,29.1446,29.1906,96900.0
2014-06-06 10:10:00,31.71,31.72,31.65,31.65,36900.0,29.1906,29.1998,29.1354,29.1354,36900.0
2014-06-06 10:20:00,31.66,31.67,31.63,31.66,43800.0,29.1446,29.1538,29.117,29.1446,43800.0
2014-06-06 10:30:00,31.66,31.7,31.65,31.69,46000.0,29.1446,29.1814,29.1354,29.1722,46000.0
2014-06-06 10:40:00,31.69,31.69,31.65,31.67,62800.0,29.1722,29.1722,29.1354,29.1538,62800.0
2014-06-06 10:50:00,31.67,31.71,31.66,31.7,49500.0,29.1538,29.1906,29.1446,29.1814,49500.0
2014-06-06 11:00:00,31.7,31.71,31.69,31.7,23500.0,29.1814,29.1906,29.1722,29.1814,23500.0
2014-06-06 11:10:00,31.71,31.71,31.69,31.7,26500.0,29.1906,29.1906,29.1722,29.1814,26500.0
2014-06-06 11:20:00,31.69,31.7,31.69,31.7,29000.0,29.1722,29.1814,29.1722,29.1814,29000.0
2014-06-06 11:30:00,31.69,31.73,31.67,31.73,42200.0,29.1722,29.2091,29.1538,29.2091,42200.0
2014-06-06 11:40:00,31.73,31.74,31.72,31.73,38500.0,29.2091,29.2183,29.1998,29.2091,38500.0
2014-06-06 11:50:00,31.73,31.76,31.73,31.76,36400.0,29.2091,29.2367,29.2091,29.2367,36400.0
2014-06-06 12:00:00,31.76,31.76,31.75,31.75,23000.0,29.2367,29.2367,29.2275,29.2275,23000.0
2014-06-06 12:10:00,31.76,31.77,31.75,31.77,18900.0,29.2367,29.2459,29.2275,29.2459,18900.0
2014-06-06 12:20:00,31.77,31.77,31.74,31.77,30700.0,29.2459,29.2459,29.2183,29.2459,30700.0
2014-06-06 12:30:00,31.76,31.77,31.75,31.76,10500.0,29.2367,29.2459,29.2275,29.2367,10500.0
2014-06-06 12:40:00,31.76,31.76,31.74,31.75,11700.0,29.2367,29.2367,29.2183,29.2275,11700.0
2014-06-06 12:50:00,31.75,31.76,31.73,31.73,27100.0,29.2275,29.2367,29.2091,29.2091,27100.0
2014-06-06 13:00:00,31.73,31.74,31.72,31.74,21200.0,29.2091,29.2183,29.1998,29.2183,21200.0
2014-06-06 13:10:00,31.74,31.76,31.73,31.76,28600.0,29.2183,29.2367,29.2091,29.2367,28600.0
2014-06-06 13:20:00,31.76,31.76,31.74,31.76,28500.0,29.2367,29.2367,29.2183,29.2367,28500.0
2014-06-06 13:30:00,31.76,31.78,31.74,31.76,51800.0,29.2367,29.2551,29.2183,29.2367,51800.0
2014-06-06 13:40:00,31.75,31.78,31.75,31.78,27900.0,29.2275,29.2551,29.2275,29.2551,27900.0
2014-06-06 13:50:00,31.77,31.8,31.77,31.78,27300.0,29.2459,29.2735,29.2459,29.2551,27300.0
2014-06-06 14:00:00,31.77,31.78,31.74,31.76,54500.0,29.2459,29.2551,29.2183,29.2367,54500.0
2014-06-06 14:10:00,31.75,31.79,31.75,31.79,37900.0,29.2275,29.2643,29.2275,29.2643,37900.0
2014-06-06 14:20:00,31.79,31.8,31.78,31.8,21300.0,29.2643,29.2735,29.2551,29.2735,21300.0
2014-06-06 14:30:00,31.8,31.8,31.74,31.74,38500.0,29.2735,29.2735,29.2183,29.2183,38500.0
2014-06-06 14:40:00,31.75,31.75,31.74,31.75,26500.0,29.2275,29.2275,29.2183,29.2275,26500.0
2014-06-06 14:50:00,31.75,31.76,31.74,31.74,33300.0,29.2275,29.2367,29.2183,29.2183,33300.0
2014-06-06 15:00:00,31.75,31.75,31.73,31.74,24000.0,29.2275,29.2275,29.2091,29.2183,24000.0
2014-06-06 15:10:00,31.74,31.76,31.73,31.76,69300.0,29.2183,29.2367,29.2091,29.2367,69300.0
2014-06-06 15:20:00,31.76,31.76,31.73,31.73,57500.0,29.2367,29.2367,29.2091,29.2091,57500.0
2014-06-06 15:30:00,31.73,31.74,31.68,31.68,97400.0,29.2091,29.2183,29.163,29.163,97400.0
2014-06-06 15:40:00,31.69,31.69,31.63,31.69,167600.0,29.1722,29.1722,29.117,29.1722,167600.0
2014-06-06 15:50:00,31.68,31.74,31.68,31.74,300400.0,29.163,29.2183,29.163,29.2183,300400.0
2014-06-09 09:30:00,31.78,31.78,31.65,31.73,52000.0,29.2551,29.2551,29.1354,29.2091,52000.0
2014-06-09 09:40:00,31.73,31.76,31.71,31.75,82400.0,29.2091,29.2367,29.1906,29.2275,82400.0
2014-06-09 09:50:00,31.74,31.89,31.72,31.84,317100.0,29.2183,29.3563,29.1998,29.3103,317100.0
2014-06-09 10:00:00,31.84,31.98,31.84,31.98,95800.0,29.3103,29.4392,29.3103,29.4392,95800.0
2014-06-09 10:10:00,31.97,32.01,31.91,31.94,116100.0,29.43,29.4668,29.3748,29.4024,116100.0
2014-06-09 10:20:00,31.94,31.94,31.87,31.89,37700.0,29.4024,29.4024,29.3379,29.3563,37700.0
2014-06-09 10:30:00,31.88,31.91,31.87,31.91,57500.0,29.3471,29.3748,29.3379,29.3748,57500.0
2014-06-09 10:40:00,31.9,31.93,31.89,31.93,103700.0,29.3655,29.3932,29.3563,29.3932,103700.0
2014-06-09 10:50:00,31.92,31.93,31.86,31.9,175000.0,29.384,29.3932,29.3287,29.3655,175000.0
2014-06-09 11:00:00,31.89,31.91,31.89,31.91,78500.0,29.3563,29.3748,29.3563,29.3748,78500.0
2014-06-09 11:10:00,31.91,31.92,31.87,31.9,50600.0,29.3748,29.384,29.3379,29.3655,50600.0
2014-06-09 11:20:00,31.9,31.93,31.9,31.92,79000.0,29.3655,29.3932,29.3655,29.384,79000.0
2014-06-09 11:30:00,31.93,31.93,31.91,31.93,65300.0,29.3932,29.3932,29.3748,29.3932,65300.0
2014-06-09 11:40:00,31.92,31.96,31.92,31.95,26500.0,29.384,29.4208,29.384,29.4116,26500.0
2014-06-09 11:50:00,31.95,31.97,31.92,31.93,38300.0,29.4116,29.43,29.384,29.3932,38300.0
2014-06-09 12:00:00,31.93,31.94,31.92,31.94,17200.0,29.3932,29.4024,29.384,29.4024,17200.0
2014-06-09 12:10:00,31.94,31.94,31.93,31.94,15000.0,29.4024,29.4024,29.3932,29.4024,15000.0
2014-06-09 12:20:00,31.94,31.94,31.9,31.91,39600.0,29.4024,29.4024,29.3655,29.3748,39600.0
2014-06-09 12:30:00,31.9,31.91,31.9,31.91,19600.0,29.3655,29.3748,29.3655,29.3748,19600.0
2014-06-09 12:40:00,31.9,31.93,31.9,31.93,48700.0,29.3655,29.3932,29.3655,29.3932,48700.0
2014-06-09 12:50:00,31.93,31.93,31.9,31.92,66800.0,29.3932,29.3932,29.3655,29.384,66800.0
2014-06-09 13:00:00,31.92,31.94,31.91,31.94,16300.0,29.384,29.4024,29.3748,29.4024,16300.0
2014-06-09 13:10:00,31.93,31.94,31.93,31.93,12600.0,29.3932,29.4024,29.3932,29.3932,12600.0
2014-06-09 13:20:00,31.94,31.94,31.93,31.93,28100.0,29.4024,29.4024,29.3932,29.3932,28100.0
2014-06-09 13:30:00,31.93,31.94,31.9,31.91,40600.0,29.3932,29.4024,29.3655,29.3748,40600.0
2014-06-09 13:40:00,31.91,31.92,31.89,31.91,89800.0,29.3748,29.384,29.3563,29.3748,89800.0
2014-06-09 13:50:00,31.9,31.91,31.89,31.89,35300.0,29.3655,29.3748,29.3563,29.3563,35300.0
2014-06-09 14:00:00,31.89,31.9,31.88,31.89,56200.0,29.3563,29.3655,29.3471,29.3563,56200.0
2014-06-09 14:10:00,31.89,31.9,31.88,31.89,71800.0,29.3563,29.3655,29.3471,29.3563,71800.0
2014-06-09 14:20:00,31.89,31.9,31.89,31.9,32100.0,29.3563,29.3655,29.3563,29.3655,32100.0
2014-06-09 14:30:00,31.9,31.9,31.89,31.9,34400.0,29.3655,29.3655,29.3563,29.3655,34400.0
2014-06-09 14:40:00,31.89,31.92,31.89,31.92,37800.0,29.3563,29.384,29.3563,29.384,37800.0
2014-06-09 14:50:00,31.92,31.92,31.9,31.9,30000.0,29.384,29.384,29.3655,29.3655,30000.0
2014-06-09 15:00:00,31.91,31.94,31.9,31.94,56400.0,29.3748,29.4024,29.3655,29.4024,56400.0
2014-06-09 15:10:00,31.94,31.94,31.92,31.93,41300.0,29.4024,29.4024,29.384,29.3932,41300.0
2014-06-09 15:20:00,31.93,31.95,31.92,31.95,80800.0,29.3932,29.4116,29.384,29.4116,80800.0
2014-06-09 15:30:00,31.94,31.96,31.9,31.94,174300.0,29.4024,29.4208,29.3655,29.4024,174300.0
2014-06-09 15:40:00,31.95,31.97,31.94,31.96,124900.0,29.4116,29.43,29.4024,29.4208,124900.0
2014-06-09 15:50:00,31.96,32.01,31.96,32.01,282500.0,29.4208,29.4668,29.4208,29.4668,282500.0
2014-06-10 09:30:00,31.94,32.16,31.94,32.1,189200.0,29.4024,29.6049,29.4024,29.5497,189200.0
2014-06-10 09:40:00,32.09,32.16,32.0,32.01,257500.0,29.5405,29.6049,29.4576,29.4668,257500.0
2014-06-10 09:50:00,32.02,32.07,32.0,32.02,165300.0,29.476,29.522,29.4576,29.476,165300.0
2014-06-10 10:00:00,32.01,32.02,31.91,31.94,177600.0,29.4668,29.476,29.3748,29.4024,177600.0
2014-06-10 10:10:00,31.95,32.04,31.92,31.98,69500.0,29.4116,29.4944,29.384,29.4392,69500.0
2014-06-10 10:20:00,31.99,32.1,31.99,32.09,77900.0,29.4484,29.5497,29.4484,29.5405,77900.0
2014-06-10 10:30:00,32.09,32.12,32.03,32.04,72300.0,29.5405,29.5681,29.4852,29.4944,72300.0
2014-06-10 10:40:00,32.05,32.05,31.98,31.98,75500.0,29.5036,29.5036,29.4392,29.4392,75500.0
2014-06-10 10:50:00,31.98,32.01,31.96,31.96,63900.0,29.4392,29.4668,29.4208,29.4208,63900.0
2014-06-10 11:00:00,31.98,32.03,31.97,32.02,51400.0,29.4392,29.4852,29.43,29.476,51400.0
2014-06-10 11:10:00,32.02,32.17,32.02,32.13,138600.0,29.476,29.6141,29.476,29.5773,138600.0
2014-06-10 11:20:00,32.13,32.13,32.09,32.09,39300.0,29.5773,29.5773,29.5405,29.5405,39300.0
2014-06-10 11:30:00,32.1,32.14,32.09,32.12,40500.0,29.5497,29.5865,29.5405,29.5681,40500.0
2014-06-10 11:40:00,32.12,32.14,32.1,32.13,52000.0,29.5681,29.5865,29.5497,29.5773,52000.0
2014-06-10 11:50:00,32.12,32.15,32.1,32.14,98200.0,29.5681,29.5957,29.5497,29.5865,98200.0
2014-06-10 12:00:00,32.14,32.18,32.13,32.14,154600.0,29.5865,29.6233,29.5773,29.5865,154600.0
2014-06-10 12:10:00,32.14,32.18,32.13,32.16,108500.0,29.5865,29.6233,29.5773,29.6049,108500.0
2014-06-10 12:20:00,32.16,32.19,32.15,32.18,75900.0,29.6049,29.6325,29.5957,29.6233,75900.0
2014-06-10 12:30:00,32.19,32.27,32.19,32.25,230600.0,29.6325,29.7061,29.6325,29.6877,230600.0
2014-06-10 12:40:00,32.25,32.29,32.24,32.27,67400.0,29.6877,29.7246,29.6785,29.7061,67400.0
2014-06-10 12:50:00,32.27,32.32,32.27,32.31,122700.0,29.7061,29.7522,29.7061,29.743,122700.0
2014-06-10 13:00:00,32.31,32.41,32.3,32.4,158900.0,29.743,29.835,29.7338,29.8258,158900.0
2014-06-10 13:10:00,32.39,32.41,32.31,32.33,100200.0,29.8166,29.835,29.743,29.7614,100200.0
2014-06-10 13:20:00,32.33,32.44,32.32,32.39,143300.0,29.7614,29.8626,29.7522,29.8166,143300.0
2014-06-10 13:30:00,32.39,32.39,32.3,32.33,43400.0,29.8166,29.8166,29.7338,29.7614,43400.0
2014-06-10 13:40:00,32.33,32.38,32.29,32.29,44200.0,29.7614,29.8074,29.7246,29.7246,44200.0
2014-06-10 13:50:00,32.3,32.3,32.27,32.29,37000.0,29.7338,29.7338,29.7061,29.7246,37000.0
2014-06-10 14:00:00,32.29,32.32,32.28,32.31,26500.0,29.7246,29.7522,29.7154,29.743,26500.0
2014-06-10 14:10:00,32.31,32.32,32.29,32.31,48300.0,29.743,29.7522,29.7246,29.743,48300.0
2014-06-10 14:20:00,32.31,32.32,32.3,32.3,17400.0,29.743,29.7522,29.7338,29.7338,17400.0
2014-06-10 14:30:00,32.31,32.33,32.29,32.33,55600.0,29.743,29.7614,29.7246,29.7614,55600.0
2014-06-10 14:40:00,32.33,32.33,32.3,32.32,29400.0,29.7614,29.7614,29.7338,29.7522,29400.0
2014-06-10 14:50:00,32.31,32.37,32.3,32.35,123600.0,29.743,29.7982,29.7338,29.7798,123600.0
2014-06-10 15:00:00,32.35,32.39,32.35,32.39,133500.0,29.7798,29.8166,29.7798,29.8166,133500.0
2014-06-10 15:10:00,32.38,32.41,32.38,32.41,43600.0,29.8074,29.835,29.8074,29.835,43600.0
2014-06-10 15:20:00,32.41,32.46,32.4,32.46,150400.0,29.835,29.8811,29.8258,29.8811,150400.0
2014-06-10 15:30:00,32.47,32.48,32.42,32.42,113300.0,29.8903,29.8995,29.8442,29.8442,113300.0
2014-06-10 15:40:00,32.42,32.46,32.4,32.45,110400.0,29.8442,29.8811,29.8258,29.8718,110400.0
2014-06-10 15:50:00,32.45,32.51,32.44,32.49,366900.0,29.8718,29.9271,29.8626,29.9087,366900.0
2014-06-11 09:30:00,32.5,32.5,32.33,32.39,127300.0,29.9179,29.9179,29.7614,29.8166,127300.0
2014-06-11 09:40:00,32.39,32.45,32.3,32.44,311900.0,29.8166,29.8718,29.7338,29.8626,311900.0
2014-06-11 09:50:00,32.44,32.53,32.37,32.38,186500.0,29.8626,29.9455,29.7982,29.8074,186500.0
2014-06-11 10:00:00,32.38,32.46,32.35,32.36,138400.0,29.8074,29.8811,29.7798,29.789,138400.0
2014-06-11 10:10:00,32.37,32.4,32.3,32.32,148800.0,29.7982,29.8258,29.7338,29.7522,148800.0
2014-06-11 10:20:00,32.32,32.34,32.28,32.28,108600.0,29.7522,29.7706,29.7154,29.7154,108600.0
2014-06-11 10:30:00,32.28,32.3,32.27,32.28,58800.0,29.7154,29.7338,29.7061,29.7154,58800.0
2014-06-11 10:40:00,32.27,32.34,32.27,32.34,64300.0,29.7061,29.7706,29.7061,29.7706,64300.0
2014-06-11 10:50:00,32.34,32.36,32.33,32.36,47800.0,29.7706,29.789,29.7614,29.789,47800.0
2014-06-11 11:00:00,32.36,32.36,32.26,32.28,55000.0,29.789,29.789,29.6969,29.7154,55000.0
2014-06-11 11:10:00,32.27,32.3,32.25,32.25,42000.0,29.7061,29.7338,29.6877,29.6877,42000.0
2014-06-11 11:20:00,32.25,32.26,32.13,32.14,60800.0,29.6877,29.6969,29.5773,29.5865,60800.0
2014-06-11 11:30:00,32.13,32.28,32.13,32.28,54200.0,29.5773,29.7154,29.5773,29.7154,54200.0
2014-06-11 11:40:00,32.28,32.31,32.26,32.29,68400.0,29.7154,29.743,29.6969,29.7246,68400.0
2014-06-11 11:50:00,32.3,32.31,32.29,32.31,32800.0,29.7338,29.743,29.7246,29.743,32800.0
2014-06-11 12:00:00,32.3,32.32,32.27,32.32,46700.0,29.7338,29.7522,29.7061,29.7522,46700.0
2014-06-11 12:10:00,32.31,32.32,32.26,32.27,42500.0,29.743,29.7522,29.6969,29.7061,42500.0
2014-06-11 12:20:00,32.27,32.29,32.25,32.25,31200.0,29.7061,29.7246,29.6877,29.6877,31200.0
2014-06-11 12:30:00,32.25,32.27,32.23,32.23,29900.0,29.6877,29.7061,29.6693,29.6693,29900.0
2014-06-11 12:40:00,32.23,32.27,32.23,32.24,39000.0,29.6693,29.7061,29.6693,29.6785,39000.0
2014-06-11 12:50:00,32.24,32.24,32.23,32.24,22200.0,29.6785,29.6785,29.6693,29.6785,22200.0
2014-06-11 13:00:00,32.24,32.24,32.18,32.2,39900.0,29.6785,29.6785,29.6233,29.6417,39900.0
2014-06-11 13:10:00,32.21,32.21,32.19,32.2,20100.0,29.6509,29.6509,29.6325,29.6417,20100.0
2014-06-11 13:20:00,32.19,32.22,32.19,32.21,31600.0,29.6325,29.6601,29.6325,29.6509,31600.0
2014-06-11 13:30:00,32.2,32.21,32.2,32.2,14200.0,29.6417,29.6509,29.6417,29.6417,14200.0
2014-06-11 13:40:00,32.2,32.21,32.2,32.2,31100.0,29.6417,29.6509,29.6417,29.6417,31100.0
2014-06-11 13:50:00,32.2,32.23,32.19,32.23,33000.0,29.6417,29.6693,29.6325,29.6693,33000.0
2014-06-11 14:00:00,32.22,32.23,32.16,32.16,36900.0,29.6601,29.6693,29.6049,29.6049,36900.0
2014-06-11 14:10:00,32.16,32.16,32.12,32.16,41200.0,29.6049,29.6049,29.5681,29.6049,41200.0
2014-06-11 14:20:00,32.16,32.16,32.11,32.12,36800.0,29.6049,29.6049,29.5589,29.5681,36800.0
2014-06-11 14:30:00,32.12,32.12,32.11,32.11,16100.0,29.5681,29.5681,29.5589,29.5589,16100.0
2014-06-11 14:40:00,32.11,32.16,32.11,32.15,35400.0,29.5589,29.6049,29.5589,29.5957,35400.0
2014-06-11 14:50:00,32.14,32.15,32.14,32.15,20200.0,29.5865,29.5957,29.5865,29.5957,20200.0
2014-06-11 15:00:00,32.15,32.15,32.12,32.13,45400.0,29.5957,29.5957,29.5681,29.5773,45400.0
2014-06-11 15:10:00,32.13,32.13,32.12,32.13,26100.0,29.5773,29.5773,29.5681,29.5773,26100.0
2014-06-11 15:20:00,32.12,32.14,32.09,32.13,421600.0,29.5681,29.5865,29.5405,29.5773,421600.0
2014-06-11 15:30:00,32.13,32.2,32.13,32.19,56100.0,29.5773,29.6417,29.5773,29.6325,56100.0
2014-06-11 15:40:00,32.19,32.2,32.17,32.2,84700.0,29.6325,29.6417,29.6141,29.6417,84700.0
2014-06-11 15:50:00,32.2,32.2,32.13,32.14,208800.0,29.6417,29.6417,29.5773,29.5865,208800.0
2014-06-12 09:30:00,32.08,32.08,31.92,31.98,82600.0,29.5312,29.5312,29.384,29.4392,82600.0
2014-06-12 09:40:00,31.99,32.01,31.94,31.96,67800.0,29.4484,29.4668,29.4024,29.4208,67800.0
2014-06-12 09:50:00,31.96,31.99,31.9,31.96,107000.0,29.4208,29.4484,29.3655,29.4208,107000.0
2014-06-12 10:00:00,31.96,31.96,31.88,31.9,110800.0,29.4208,29.4208,29.3471,29.3655,110800.0
2014-06-12 10:10:00,31.9,31.92,31.85,31.87,101500.0,29.3655,29.384,29.3195,29.3379,101500.0
2014-06-12 10:20:00,31.87,31.88,31.82,31.83,76400.0,29.3379,29.3471,29.2919,29.3011,76400.0
2014-06-12 10:30:00,31.83,32.01,31.83,31.99,169700.0,29.3011,29.4668,29.3011,29.4484,169700.0
2014-06-12 10:40:00,31.99,32.07,31.97,32.06,81900.0,29.4484,29.522,29.43,29.5128,81900.0
2014-06-12 10:50:00,32.06,32.07,32.05,32.07,40200.0,29.5128,29.522,29.5036,29.522,40200.0
2014-06-12 11:00:00,32.07,32.11,32.06,32.11,52500.0,29.522,29.5589,29.5128,29.5589,52500.0
2014-06-12 11:10:00,32.1,32.1,32.08,32.08,17000.0,29.5497,29.5497,29.5312,29.5312,17000.0
2014-06-12 11:20:00,32.09,32.13,32.08,32.09,48300.0,29.5405,29.5773,29.5312,29.5405,48300.0
2014-06-12 11:30:00,32.09,32.12,32.08,32.11,37900.0,29.5405,29.5681,29.5312,29.5589,37900.0
2014-06-12 11:40:00,32.1,32.13,32.1,32.11,48600.0,29.5497,29.5773,29.5497,29.5589,48600.0
2014-06-12 11:50:00,32.1,32.11,32.06,32.07,20100.0,29.5497,29.5589,29.5128,29.522,20100.0
2014-06-12 12:00:00,32.06,32.09,32.05,32.08,49600.0,29.5128,29.5405,29.5036,29.5312,49600.0
2014-06-12 12:10:00,32.08,32.08,32.05,32.07,49600.0,29.5312,29.5312,29.5036,29.522,49600.0
2014-06-12 12:20:00,32.07,32.07,32.06,32.07,18000.0,29.522,29.522,29.5128,29.522,18000.0
2014-06-12 12:30:00,32.07,32.08,32.06,32.08,28600.0,29.522,29.5312,29.5128,29.5312,28600.0
2014-06-12 12:40:00,32.08,32.08,32.07,32.08,19100.0,29.5312,29.5312,29.522,29.5312,19100.0
2014-06-12 12:50:00,32.08,32.08,32.03,32.04,39500.0,29.5312,29.5312,29.4852,29.4944,39500.0
2014-06-12 13:00:00,32.03,32.04,32.02,32.03,35700.0,29.4852,29.4944,29.476,29.4852,35700.0
2014-06-12 13:10:00,32.03,32.03,32.02,32.02,24700.0,29.4852,29.4852,29.476,29.476,24700.0
2014-06-12 13:20:00,32.03,32.03,32.02,32.02,14400.0,29.4852,29.4852,29.476,29.476,14400.0
2014-06-12 13:30:00,32.02,32.03,31.95,31.97,79300.0,29.476,29.4852,29.4116,29.43,79300.0
2014-06-12 13:40:00,31.97,32.0,31.96,31.99,41600.0,29.43,29.4576,29.4208,29.4484,41600.0
2014-06-12 13:50:00,32.0,32.0,31.97,31.99,87700.0,29.4576,29.4576,29.43,29.4484,87700.0
2014-06-12 14:00:00,31.98,31.99,31.98,31.99,12600.0,29.4392,29.4484,29.4392,29.4484,12600.0
2014-06-12 14:10:00,31.99,31.99,31.98,31.99,11000.0,29.4484,29.4484,29.4392,29.4484,11000.0
2014-06-12 14:20:00,31.99,31.99,31.98,31.99,16100.0,29.4484,29.4484,29.4392,29.4484,16100.0
2014-06-12 14:30:00,31.99,31.99,31.98,31.99,48600.0,29.4484,29.4484,29.4392,29.4484,48600.0
2014-06-12 14:40:00,31.99,31.99,31.98,31.99,20700.0,29.4484,29.4484,29.4392,29.4484,20700.0
2014-06-12 14:50:00,31.99,32.0,31.98,32.0,40300.0,29.4484,29.4576,29.4392,29.4576,40300.0
2014-06-12 15:00:00,32.0,32.03,31.99,32.0,63200.0,29.4576,29.4852,29.4484,29.4576,63200.0
2014-06-12 15:10:00,31.99,32.01,31.98,32.01,65500.0,29.4484,29.4668,29.4392,29.4668,65500.0
2014-06-12 15:20:00,32.01,32.01,31.98,31.99,64200.0,29.4668,29.4668,29.4392,29.4484,64200.0
2014-06-12 15:30:00,31.98,32.0,31.98,31.99,70700.0,29.4392,29.4576,29.4392,29.4484,70700.0
2014-06-12 15:40:00,31.99,32.02,31.98,32.0,208600.0,29.4484,29.476,29.4392,29.4576,208600.0
2014-06-12 15:50:00,32.0,32.01,31.96,31.99,628600.0,29.4576,29.4668,29.4208,29.4484,628600.0
2014-06-13 09:30:00,31.96,32.05,31.87,31.89,44800.0,29.4208,29.5036,29.3379,29.3563,44800.0
2014-06-13 09:40:00,31.9,31.95,31.85,31.9,191200.0,29.3655,29.4116,29.3195,29.3655,191200.0
2014-06-13 09:50:00,31.9,31.94,31.9,31.91,33100.0,29.3655,29.4024,29.3655,29.3748,33100.0
2014-06-13 10:00:00,31.91,31.94,31.85,31.87,223000.0,29.3748,29.4024,29.3195,29.3379,223000.0
2014-06-13 10:10:00,31.87,31.87,31.83,31.86,83800.0,29.3379,29.3379,29.3011,29.3287,83800.0
2014-06-13 10:20:00,31.86,31.92,31.86,31.86,101700.0,29.3287,29.384,29.3287,29.3287,101700.0
2014-06-13 10:30:00,31.87,31.99,31.86,31.98,58500.0,29.3379,29.4484,29.3287,29.4392,58500.0
2014-06-13 10:40:00,31.98,32.01,31.98,32.01,27000.0,29.4392,29.4668,29.4392,29.4668,27000.0
2014-06-13 10:50:00,32.01,32.07,32.01,32.07,18400.0,29.4668,29.522,29.4668,29.522,18400.0
2014-06-13 11:00:00,32.07,32.07,32.04,32.05,19400.0,29.522,29.522,29.4944,29.5036,19400.0
2014-06-13 11:10:00,32.05,32.07,32.04,32.05,15400.0,29.5036,29.522,29.4944,29.5036,15400.0
2014-06-13 11:20:00,32.05,32.05,32.04,32.04,18300.0,29.5036,29.5036,29.4944,29.4944,18300.0
2014-06-13 11:30:00,32.05,32.05,32.0,32.01,21700.0,29.5036,29.5036,29.4576,29.4668,21700.0
2014-06-13 11:40:00,32.0,32.01,32.0,32.01,4500.0,29.4576,29.4668,29.4576,29.4668,4500.0
2014-06-13 11:50:00,32.01,32.02,32.0,32.02,15000.0,29.4668,29.476,29.4576,29.476,15000.0
2014-06-13 12:00:00,32.02,32.03,32.01,32.01,11200.0,29.476,29.4852,29.4668,29.4668,11200.0
2014-06-13 12:10:00,32.01,32.02,32.0,32.02,6000.0,29.4668,29.476,29.4576,29.476,6000.0
2014-06-13 12:20:00,32.03,32.04,32.02,32.02,9900.0,29.4852,29.4944,29.476,29.476,9900.0
2014-06-13 12:30:00,32.02,32.05,32.01,32.02,14700.0,29.476,29.5036,29.4668,29.476,14700.0
2014-06-13 12:40:00,32.01,32.04,32.0,32.0,35200.0,29.4668,29.4944,29.4576,29.4576,35200.0
2014-06-13 12:50:00,32.0,32.03,32.0,32.03,6300.0,29.4576,29.4852,29.4576,29.4852,6300.0
2014-06-13 13:00:00,32.02,32.08,32.02,32.06,29400.0,29.476,29.5312,29.476,29.5128,29400.0
2014-06-13 13:10:00,32.05,32.07,32.05,32.07,13800.0,29.5036,29.522,29.5036,29.522,13800.0
2014-06-13 13:20:00,32.08,32.08,32.06,32.07,7000.0,29.5312,29.5312,29.5128,29.522,7000.0
2014-06-13 13:30:00,32.06,32.07,32.05,32.05,7700.0,29.5128,29.522,29.5036,29.5036,7700.0
2014-06-13 13:40:00,32.05,32.09,32.05,32.09,12400.0,29.5036,29.5405,29.5036,29.5405,12400.0
2014-06-13 13:50:00,32.09,32.1,32.08,32.09,19300.0,29.5405,29.5497,29.5312,29.5405,19300.0
2014-06-13 14:00:00,32.09,32.1,32.07,32.08,18000.0,29.5405,29.5497,29.522,29.5312,18000.0
2014-06-13 14:10:00,32.09,32.12,32.08,32.12,23200.0,29.5405,29.5681,29.5312,29.5681,23200.0
2014-06-13 14:20:00,32.12,32.12,32.09,32.09,25400.0,29.5681,29.5681,29.5405,29.5405,25400.0
2014-06-13 14:30:00,32.1,32.11,32.07,32.08,25800.0,29.5497,29.5589,29.522,29.5312,25800.0
2014-06-13 14:40:00,32.09,32.11,32.08,32.11,17000.0,29.5405,29.5589,29.5312,29.5589,17000.0
2014-06-13 14:50:00,32.1,32.1,32.08,32.09,20000.0,29.5497,29.5497,29.5312,29.5405,20000.0
2014-06-13 15:00:00,32.09,32.14,32.08,32.14,26700.0,29.5405,29.5865,29.5312,29.5865,26700.0
2014-06-13 15:10:00,32.14,32.14,32.1,32.1,49300.0,29.5865,29.5865,29.5497,29.5497,49300.0
2014-06-13 15:20:00,32.11,32.11,32.06,32.1,53500.0,29.5589,29.5589,29.5128,29.5497,53500.0
2014-06-13 15:30:00,32.1,32.12,32.07,32.12,68700.0,29.5497,29.5681,29.522,29.5681,68700.0
2014-06-13 15:40:00,32.11,32.12,32.05,32.07,56400.0,29.5589,29.5681,29.5036,29.522,56400.0
2014-06-13 15:50:00,32.07,32.13,32.07,32.12,241000.0,29.522,29.5773,29.522,29.5681,241000.0
2014-06-16 09:30:00,32.08,32.13,31.99,32.06,54000.0,29.5312,29.5773,29.4484,29.5128,54000.0
2014-06-16 09:40:00,32.06,32.1,32.01,32.09,42200.0,29.5128,29.5497,29.4668,29.5405,42200.0
2014-06-16 09:50:00,32.09,32.13,32.05,32.05,23300.0,29.5405,29.5773,29.5036,29.5036,23300.0
2014-06-16 10:00:00,32.05,32.11,32.04,32.07,36000.0,29.5036,29.5589,29.4944,29.522,36000.0
2014-06-16 10:10:00,32.07,32.11,32.07,32.11,28000.0,29.522,29.5589,29.522,29.5589,28000.0
2014-06-16 10:20:00,32.11,32.14,32.11,32.13,29200.0,29.5589,29.5865,29.5589,29.5773,29200.0
2014-06-16 10:30:00,32.13,32.17,32.12,32.17,63800.0,29.5773,29.6141,29.5681,29.6141,63800.0
2014-06-16 10:40:00,32.17,32.18,32.12,32.18,56100.0,29.6141,29.6233,29.5681,29.6233,56100.0
2014-06-16 10:50:00,32.17,32.21,32.16,32.21,36600.0,29.6141,29.6509,29.6049,29.6509,36600.0
2014-06-16 11:00:00,32.21,32.21,32.17,32.17,53600.0,29.6509,29.6509,29.6141,29.6141,53600.0
2014-06-16 11:10:00,32.17,32.21,32.13,32.13,162400.0,29.6141,29.6509,29.5773,29.5773,162400.0
2014-06-16 11:20:00,32.13,32.13,32.11,32.13,46200.0,29.5773,29.5773,29.5589,29.5773,46200.0
2014-06-16 11:30:00,32.13,32.13,32.09,32.1,56600.0,29.5773,29.5773,29.5405,29.5497,56600.0
2014-06-16 11:40:00,32.1,32.1,32.08,32.08,18500.0,29.5497,29.5497,29.5312,29.5312,18500.0
2014-06-16 11:50:00,32.07,32.08,32.06,32.07,18000.0,29.522,29.5312,29.5128,29.522,18000.0
2014-06-16 12:00:00,32.07,32.1,32.06,32.1,25700.0,29.522,29.5497,29.5128,29.5497,25700.0
2014-06-16 12:10:00,32.1,32.13,32.1,32.11,45400.0,29.5497,29.5773,29.5497,29.5589,45400.0
2014-06-16 12:20:00,32.1,32.11,32.09,32.11,18400.0,29.5497,29.5589,29.5405,29.5589,18400.0
2014-06-16 12:30:00,32.11,32.11,32.09,32.11,25100.0,29.5589,29.5589,29.5405,29.5589,25100.0
2014-06-16 12:40:00,32.1,32.11,32.09,32.09,20500.0,29.5497,29.5589,29.5405,29.5405,20500.0
2014-06-16 12:50:00,32.1,32.1,32.09,32.09,20900.0,29.5497,29.5497,29.5405,29.5405,20900.0
2014-06-16 13:00:00,32.09,32.09,32.06,32.08,100200.0,29.5405,29.5405,29.5128,29.5312,100200.0
2014-06-16 13:10:00,32.08,32.09,32.07,32.09,21900.0,29.5312,29.5405,29.522,29.5405,21900.0
2014-06-16 13:20:00,32.09,32.12,32.08,32.11,36700.0,29.5405,29.5681,29.5312,29.5589,36700.0
2014-06-16 13:30:00,32.12,32.12,32.11,32.12,92700.0,29.5681,29.5681,29.5589,29.5681,92700.0
2014-06-16 13:40:00,32.12,32.12,32.11,32.11,11000.0,29.5681,29.5681,29.5589,29.5589,11000.0
2014-06-16 13:50:00,32.12,32.12,32.09,32.09,18600.0,29.5681,29.5681,29.5405,29.5405,18600.0
2014-06-16 14:00:00,32.09,32.12,32.09,32.12,33200.0,29.5405,29.5681,29.5405,29.5681,33200.0
2014-06-16 14:10:00,32.12,32.12,32.11,32.12,11900.0,29.5681,29.5681,29.5589,29.5681,11900.0
2014-06-16 14:20:00,32.12,32.12,32.09,32.09,42300.0,29.5681,29.5681,29.5405,29.5405,42300.0
2014-06-16 14:30:00,32.09,32.1,32.07,32.09,75100.0,29.5405,29.5497,29.522,29.5405,75100.0
2014-06-16 14:40:00,32.09,32.12,32.07,32.12,78800.0,29.5405,29.5681,29.522,29.5681,78800.0
2014-06-16 14:50:00,32.12,32.12,32.1,32.1,37200.0,29.5681,29.5681,29.5497,29.5497,37200.0
2014-06-16 15:00:00,32.1,32.12,32.1,32.11,33100.0,29.5497,29.5681,29.5497,29.5589,33100.0
2014-06-16 15:10:00,32.12,32.12,32.08,32.09,72200.0,29.5681,29.5681,29.5312,29.5405,72200.0
2014-06-16 15:20:00,32.09,32.14,32.08,32.14,68700.0,29.5405,29.5865,29.5312,29.5865,68700.0
2014-06-16 15:30:00,32.14,32.14,32.11,32.14,55000.0,29.5865,29.5865,29.5589,29.5865,55000.0
2014-06-16 15:40:00,32.14,32.14,32.13,32.13,67400.0,29.5865,29.5865,29.5773,29.5773,67400.0
2014-06-16 15:50:00,32.13,32.14,32.11,32.12,211100.0,29.5773,29.5865,29.5589,29.5681,211100.0
2014-06-17 09:30:00,32.06,32.19,32.06,32.08,77400.0,29.5128,29.6325,29.5128,29.5312,77400.0
2014-06-17 09:40:00,32.09,32.23,32.09,32.23,64000.0,29.5405,29.6693,29.5405,29.6693,64000.0
2014-06-17 09:50:00,32.23,32.35,32.23,32.34,102900.0,29.6693,29.7798,29.6693,29.7706,102900.0
2014-06-17 10:00:00,32.34,32.43,32.34,32.42,105300.0,29.7706,29.8534,29.7706,29.8442,105300.0
2014-06-17 10:10:00,32.43,32.44,32.42,32.44,41300.0,29.8534,29.8626,29.8442,29.8626,41300.0
2014-06-17 10:20:00,32.44,32.5,32.44,32.45,136000.0,29.8626,29.9179,29.8626,29.8718,136000.0
2014-06-17 10:30:00,32.45,32.55,32.45,32.54,135200.0,29.8718,29.9639,29.8718,29.9547,135200.0
2014-06-17 10:40:00,32.54,32.58,32.54,32.57,122500.0,29.9547,29.9915,29.9547,29.9823,122500.0
2014-06-17 10:50:00,32.57,32.59,32.56,32.59,103200.0,29.9823,30.0007,29.9731,30.0007,103200.0
2014-06-17 11:00:00,32.59,32.6,32.56,32.57,118900.0,30.0007,30.0099,29.9731,29.9823,118900.0
2014-06-17 11:10:00,32.57,32.6,32.56,32.6,52500.0,29.9823,30.0099,29.9731,30.0099,52500.0
2014-06-17 11:20:00,32.6,32.67,32.59,32.67,98400.0,30.0099,30.0744,30.0007,30.0744,98400.0
2014-06-17 11:30:00,32.66,32.69,32.62,32.65,110900.0,30.0652,30.0928,30.0283,30.056,110900.0
2014-06-17 11:40:00,32.66,32.67,32.62,32.63,79900.0,30.0652,30.0744,30.0283,30.0375,79900.0
2014-06-17 11:50:00,32.63,32.63,32.62,32.62,36400.0,30.0375,30.0375,30.0283,30.0283,36400.0
2014-06-17 12:00:00,32.62,32.65,32.62,32.65,44500.0,30.0283,30.056,30.0283,30.056,44500.0
2014-06-17 12:10:00,32.65,32.7,32.64,32.66,132900.0,30.056,30.102,30.0468,30.0652,132900.0
2014-06-17 12:20:00,32.66,32.67,32.63,32.64,52200.0,30.0652,30.0744,30.0375,30.0468,52200.0
2014-06-17 12:30:00,32.64,32.66,32.63,32.64,138200.0,30.0468,30.0652,30.0375,30.0468,138200.0
2014-06-17 12:40:00,32.65,32.65,32.64,32.65,32300.0,30.056,30.056,30.0468,30.056,32300.0
2014-06-17 12:50:00,32.65,32.69,32.64,32.67,163400.0,30.056,30.0928,30.0468,30.0744,163400.0
2014-06-17 13:00:00,32.68,32.7,32.67,32.69,75900.0,30.0836,30.102,30.0744,30.0928,75900.0
2014-06-17 13:10:00,32.7,32.7,32.64,32.66,34600.0,30.102,30.102,30.0468,30.0652,34600.0
2014-06-17 13:20:00,32.67,32.67,32.63,32.64,51100.0,30.0744,30.0744,30.0375,30.0468,51100.0
2014-06-17 13:30:00,32.64,32.65,32.63,32.64,37500.0,30.0468,30.056,30.0375,30.0468,37500.0
2014-06-17 13:40:00,32.64,32.68,32.63,32.66,89300.0,30.0468,30.0836,30.0375,30.0652,89300.0
2014-06-17 13:50:00,32.66,32.67,32.64,32.66,41600.0,30.0652,30.0744,30.0468,30.0652,41600.0
2014-06-17 14:00:00,32.66,32.67,32.64,32.67,36100.0,30.0652,30.0744,30.0468,30.0744,36100.0
2014-06-17 14:10:00,32.66,32.68,32.66,32.68,19200.0,30.0652,30.0836,30.0652,30.0836,19200.0
2014-06-17 14:20:00,32.68,32.77,32.67,32.75,112200.0,30.0836,30.1664,30.0744,30.148,112200.0
2014-06-17 14:30:00,32.76,32.76,32.73,32.73,54600.0,30.1572,30.1572,30.1296,30.1296,54600.0
2014-06-17 14:40:00,32.73,32.75,32.72,32.75,61400.0,30.1296,30.148,30.1204,30.148,61400.0
2014-06-17 14:50:00,32.75,32.75,32.74,32.74,34000.0,30.148,30.148,30.1388,30.1388,34000.0
2014-06-17 15:00:00,32.74,32.75,32.71,32.71,59700.0,30.1388,30.148,30.1112,30.1112,59700.0
2014-06-17 15:10:00,32.72,32.72,32.71,32.72,85000.0,30.1204,30.1204,30.1112,30.1204,85000.0
2014-06-17 15:20:00,32.71,32.72,32.71,32.72,84800.0,30.1112,30.1204,30.1112,30.1204,84800.0
2014-06-17 15:30:00,32.72,32.82,32.71,32.79,279500.0,30.1204,30.2125,30.1112,30.1848,279500.0
2014-06-17 15:40:00,32.79,32.8,32.7,32.77,232600.0,30.1848,30.194,30.102,30.1664,232600.0
2014-06-17 15:50:00,32.77,32.85,32.74,32.8,790200.0,30.1664,30.2401,30.1388,30.194,790200.0
2014-06-18 09:30:00,32.72,32.74,32.53,32.69,138000.0,30.1204,30.1388,29.9455,30.0928,138000.0
2014-06-18 09:40:00,32.7,32.73,32.61,32.66,48400.0,30.102,30.1296,30.0191,30.0652,48400.0
2014-06-18 09:50:00,32.66,32.66,32.55,32.59,62900.0,30.0652,30.0652,29.9639,30.0007,62900.0
2014-06-18 10:00:00,32.59,32.61,32.53,32.55,68000.0,30.0007,30.0191,29.9455,29.9639,68000.0
2014-06-18 10:10:00,32.55,32.63,32.51,32.61,81100.0,29.9639,30.0375,29.9271,30.0191,81100.0
2014-06-18 10:20:00,32.62,32.72,32.61,32.69,82200.0,30.0283,30.1204,30.0191,30.0928,82200.0
2014-06-18 10:30:00,32.68,32.69,32.65,32.67,53200.0,30.0836,30.0928,30.056,30.0744,53200.0
2014-06-18 10:40:00,32.67,32.76,32.65,32.7,107100.0,30.0744,30.1572,30.056,30.102,107100.0
2014-06-18 10:50:00,32.7,32.73,32.59,32.6,64100.0,30.102,30.1296,30.0007,30.0099,64100.0
2014-06-18 11:00:00,32.6,32.6,32.54,32.57,70700.0,30.0099,30.0099,29.9547,29.9823,70700.0
2014-06-18 11:10:00,32.57,32.57,32.48,32.48,63700.0,29.9823,29.9823,29.8995,29.8995,63700.0
2014-06-18 11:20:00,32.49,32.54,32.49,32.52,52600.0,29.9087,29.9547,29.9087,29.9363,52600.0
2014-06-18 11:30:00,32.52,32.55,32.5,32.51,51800.0,29.9363,29.9639,29.9179,29.9271,51800.0
2014-06-18 11:40:00,32.51,32.56,32.5,32.56,28800.0,29.9271,29.9731,29.9179,29.9731,28800.0
2014-06-18 11:50:00,32.55,32.56,32.49,32.5,66400.0,29.9639,29.9731,29.9087,29.9179,66400.0
2014-06-18 12:00:00,32.49,32.54,32.49,32.51,38000.0,29.9087,29.9547,29.9087,29.9271,38000.0
2014-06-18 12:10:00,32.5,32.51,32.47,32.48,38600.0,29.9179,29.9271,29.8903,29.8995,38600.0
2014-06-18 12:20:00,32.46,32.53,32.46,32.51,35800.0,29.8811,29.9455,29.8811,29.9271,35800.0
2014-06-18 12:30:00,32.5,32.55,32.48,32.54,61300.0,29.9179,29.9639,29.8995,29.9547,61300.0
2014-06-18 12:40:00,32.54,32.54,32.5,32.52,22200.0,29.9547,29.9547,29.9179,29.9363,22200.0
2014-06-18 12:50:00,32.53,32.59,32.52,32.57,27800.0,29.9455,30.0007,29.9363,29.9823,27800.0
2014-06-18 13:00:00,32.58,32.58,32.53,32.54,16000.0,29.9915,29.9915,29.9455,29.9547,16000.0
2014-06-18 13:10:00,32.55,32.57,32.55,32.56,20400.0,29.9639,29.9823,29.9639,29.9731,20400.0
2014-06-18 13:20:00,32.56,32.6,32.56,32.57,19300.0,29.9731,30.0099,29.9731,29.9823,19300.0
2014-06-18 13:30:00,32.57,32.58,32.54,32.54,15200.0,29.9823,29.9915,29.9547,29.9547,15200.0
2014-06-18 13:40:00,32.54,32.55,32.53,32.54,17500.0,29.9547,29.9639,29.9455,29.9547,17500.0
2014-06-18 13:50:00,32.54,32.6,32.54,32.55,29000.0,29.9547,30.0099,29.9547,29.9639,29000.0
2014-06-18 14:00:00,32.55,32.68,32.53,32.63,49600.0,29.9639,30.0836,29.9455,30.0375,49600.0
2014-06-18 14:10:00,32.62,32.67,32.62,32.66,34200.0,30.0283,30.0744,30.0283,30.0652,34200.0
2014-06-18 14:20:00,32.67,32.7,32.66,32.66,36600.0,30.0744,30.102,30.0652,30.0652,36600.0
2014-06-18 14:30:00,32.67,32.73,32.66,32.71,43700.0,30.0744,30.1296,30.0652,30.1112,43700.0
2014-06-18 14:40:00,32.7,32.7,32.67,32.68,31700.0,30.102,30.102,30.0744,30.0836,31700.0
2014-06-18 14:50:00,32.69,32.77,32.69,32.74,37500.0,30.0928,30.1664,30.0928,30.1388,37500.0
2014-06-18 15:00:00,32.73,32.79,32.71,32.77,51900.0,30.1296,30.1848,30.1112,30.1664,51900.0
2014-06-18 15:10:00,32.77,32.79,32.73,32.79,50100.0,30.1664,30.1848,30.1296,30.1848,50100.0
2014-06-18 15:20:00,32.79,32.8,32.78,32.79,54800.0,30.1848,30.194,30.1756,30.1848,54800.0
2014-06-18 15:30:00,32.8,32.81,32.79,32.79,80900.0,30.194,30.2032,30.1848,30.1848,80900.0
2014-06-18 15:40:00,32.8,32.89,32.79,32.85,168900.0,30.194,30.2769,30.1848,30.2401,168900.0
2014-06-18 15:50:00,32.86,32.89,32.85,32.88,208800.0,30.2493,30.2769,30.2401,30.2677,208800.0
2014-06-19 09:30:00,32.97,32.98,32.84,32.97,78200.0,30.3505,30.3597,30.2309,30.3505,78200.0
2014-06-19 09:40:00,32.97,33.05,32.95,33.01,83900.0,30.3505,30.4242,30.3321,30.3874,83900.0
2014-06-19 09:50:00,33.01,33.01,32.93,32.97,49700.0,30.3874,30.3874,30.3137,30.3505,49700.0
2014-06-19 10:00:00,32.97,33.0,32.89,32.9,73800.0,30.3505,30.3782,30.2769,30.2861,73800.0
2014-06-19 10:10:00,32.9,32.91,32.88,32.89,46700.0,30.2861,30.2953,30.2677,30.2769,46700.0
2014-06-19 10:20:00,32.89,32.91,32.88,32.91,39300.0,30.2769,30.2953,30.2677,30.2953,39300.0
2014-06-19 10:30:00,32.91,32.91,32.89,32.91,26200.0,30.2953,30.2953,30.2769,30.2953,26200.0
2014-06-19 10:40:00,32.91,32.92,32.88,32.89,52200.0,30.2953,30.3045,30.2677,30.2769,52200.0
2014-06-19 10:50:00,32.89,32.9,32.84,32.84,28400.0,30.2769,30.2861,30.2309,30.2309,28400.0
2014-06-19 11:00:00,32.84,32.85,32.79,32.8,50000.0,30.2309,30.2401,30.1848,30.194,50000.0
2014-06-19 11:10:00,32.8,32.85,32.79,32.85,56000.0,30.194,30.2401,30.1848,30.2401,56000.0
2014-06-19 11:20:00,32.85,32.85,32.79,32.8,56000.0,30.2401,30.2401,30.1848,30.194,56000.0
2014-06-19 11:30:00,32.8,32.84,32.79,32.82,38000.0,30.194,30.2309,30.1848,30.2125,38000.0
2014-06-19 11:40:00,32.83,32.83,32.82,32.82,16700.0,30.2217,30.2217,30.2125,30.2125,16700.0
2014-06-19 11:50:00,32.83,32.85,32.82,32.85,38000.0,30.2217,30.2401,30.2125,30.2401,38000.0
2014-06-19 12:00:00,32.85,32.86,32.79,32.81,90000.0,30.2401,30.2493,30.1848,30.2032,90000.0
2014-06-19 12:10:00,32.8,32.82,32.79,32.81,35400.0,30.194,30.2125,30.1848,30.2032,35400.0
2014-06-19 12:20:00,32.81,32.82,32.76,32.77,64900.0,30.2032,30.2125,30.1572,30.1664,64900.0
2014-06-19 12:30:00,32.76,32.77,32.75,32.75,66000.0,30.1572,30.1664,30.148,30.148,66000.0
2014-06-19 12:40:00,32.76,32.76,32.74,32.76,39400.0,30.1572,30.1572,30.1388,30.1572,39400.0
2014-06-19 12:50:00,32.75,32.76,32.73,32.75,81400.0,30.148,30.1572,30.1296,30.148,81400.0
2014-06-19 13:00:00,32.75,32.75,32.74,32.75,20500.0,30.148,30.148,30.1388,30.148,20500.0
2014-06-19 13:10:00,32.75,32.75,32.7,32.7,55900.0,30.148,30.148,30.102,30.102,55900.0
2014-06-19 13:20:00,32.7,32.7,32.69,32.7,31900.0,30.102,30.102,30.0928,30.102,31900.0
2014-06-19 13:30:00,32.7,32.71,32.68,32.69,56400.0,30.102,30.1112,30.0836,30.0928,56400.0
2014-06-19 13:40:00,32.7,32.7,32.68,32.69,27600.0,30.102,30.102,30.0836,30.0928,27600.0
2014-06-19 13:50:00,32.68,32.68,32.64,32.65,122800.0,30.0836,30.0836,30.0468,30.056,122800.0
2014-06-19 14:00:00,32.65,32.65,32.6,32.64,89300.0,30.056,30.056,30.0099,30.0468,89300.0
2014-06-19 14:10:00,32.65,32.66,32.63,32.64,125700.0,30.056,30.0652,30.0375,30.0468,125700.0
2014-06-19 14:20:00,32.65,32.66,32.6,32.61,100100.0,30.056,30.0652,30.0099,30.0191,100100.0
2014-06-19 14:30:00,32.61,32.63,32.59,32.62,22500.0,30.0191,30.0375,30.0007,30.0283,22500.0
2014-06-19 14:40:00,32.63,32.65,32.62,32.65,73400.0,30.0375,30.056,30.0283,30.056,73400.0
2014-06-19 14:50:00,32.65,32.66,32.63,32.65,123500.0,30.056,30.0652,30.0375,30.056,123500.0
2014-06-19 15:00:00,32.65,32.65,32.61,32.63,59000.0,30.056,30.056,30.0191,30.0375,59000.0
2014-06-19 15:10:00,32.64,32.64,32.61,32.61,39700.0,30.0468,30.0468,30.0191,30.0191,39700.0
2014-06-19 15:20:00,32.61,32.63,32.57,32.57,92400.0,30.0191,30.0375,29.9823,29.9823,92400.0
2014-06-19 15:30:00,32.58,32.6,32.54,32.58,280000.0,29.9915,30.0099,29.9547,29.9915,280000.0
2014-06-19 15:40:00,32.58,32.6,32.55,32.55,213900.0,29.9915,30.0099,29.9639,29.9639,213900.0
2014-06-19 15:50:00,32.55,32.58,32.53,32.55,972300.0,29.9639,29.9915,29.9455,29.9639,972300.0
2014-06-20 09:30:00,32.4,32.48,32.32,32.41,1227000.0,29.8258,29.8995,29.7522,29.835,1227000.0
2014-06-20 09:40:00,32.4,32.41,32.38,32.41,174200.0,29.8258,29.835,29.8074,29.835,174200.0
2014-06-20 09:50:00,32.41,32.41,32.39,32.41,94600.0,29.835,29.835,29.8166,29.835,94600.0
2014-06-20 10:00:00,32.4,32.41,32.31,32.31,185200.0,29.8258,29.835,29.743,29.743,185200.0
2014-06-20 10:10:00,32.32,32.34,32.22,32.25,310600.0,29.7522,29.7706,29.6601,29.6877,310600.0
2014-06-20 10:20:00,32.25,32.32,32.25,32.29,118100.0,29.6877,29.7522,29.6877,29.7246,118100.0
2014-06-20 10:30:00,32.3,32.31,32.25,32.25,156100.0,29.7338,29.743,29.6877,29.6877,156100.0
2014-06-20 10:40:00,32.26,32.28,32.24,32.24,262300.0,29.6969,29.7154,29.6785,29.6785,262300.0
2014-06-20 10:50:00,32.24,32.26,32.23,32.23,165700.0,29.6785,29.6969,29.6693,29.6693,165700.0
2014-06-20 11:00:00,32.24,32.27,32.17,32.17,311500.0,29.6785,29.7061,29.6141,29.6141,311500.0
2014-06-20 11:10:00,32.18,32.21,32.14,32.14,225300.0,29.6233,29.6509,29.5865,29.5865,225300.0
2014-06-20 11:20:00,32.14,32.18,32.09,32.18,154000.0,29.5865,29.6233,29.5405,29.6233,154000.0
2014-06-20 11:30:00,32.18,32.21,32.15,32.21,119900.0,29.6233,29.6509,29.5957,29.6509,119900.0
2014-06-20 11:40:00,32.2,32.21,32.17,32.17,77200.0,29.6417,29.6509,29.6141,29.6141,77200.0
2014-06-20 11:50:00,32.18,32.18,32.12,32.13,258500.0,29.6233,29.6233,29.5681,29.5773,258500.0
2014-06-20 12:00:00,32.13,32.14,32.05,32.09,80700.0,29.5773,29.5865,29.5036,29.5405,80700.0
2014-06-20 12:10:00,32.09,32.1,32.08,32.09,52200.0,29.5405,29.5497,29.5312,29.5405,52200.0
2014-06-20 12:20:00,32.08,32.13,32.05,32.13,93300.0,29.5312,29.5773,29.5036,29.5773,93300.0
2014-06-20 12:30:00,32.13,32.2,32.12,32.16,82700.0,29.5773,29.6417,29.5681,29.6049,82700.0
2014-06-20 12:40:00,32.15,32.19,32.11,32.19,103400.0,29.5957,29.6325,29.5589,29.6325,103400.0
2014-06-20 12:50:00,32.19,32.25,32.17,32.24,78200.0,29.6325,29.6877,29.6141,29.6785,78200.0
2014-06-20 13:00:00,32.24,32.28,32.22,32.27,95700.0,29.6785,29.7154,29.6601,29.7061,95700.0
2014-06-20 13:10:00,32.27,32.34,32.24,32.28,101300.0,29.7061,29.7706,29.6785,29.7154,101300.0
2014-06-20 13:20:00,32.28,32.4,32.27,32.38,66100.0,29.7154,29.8258,29.7061,29.8074,66100.0
2014-06-20 13:30:00,32.38,32.48,32.38,32.48,22900.0,29.8074,29.8995,29.8074,29.8995,22900.0
2014-06-20 13:40:00,32.47,32.49,32.45,32.46,27900.0,29.8903,29.9087,29.8718,29.8811,27900.0
2014-06-20 13:50:00,32.45,32.46,32.43,32.45,36700.0,29.8718,29.8811,29.8534,29.8718,36700.0
2014-06-20 14:00:00,32.45,32.45,32.4,32.43,52100.0,29.8718,29.8718,29.8258,29.8534,52100.0
2014-06-20 14:10:00,32.42,32.44,32.41,32.41,33000.0,29.8442,29.8626,29.835,29.835,33000.0
2014-06-20 14:20:00,32.41,32.42,32.38,32.38,42400.0,29.835,29.8442,29.8074,29.8074,42400.0
2014-06-20 14:30:00,32.38,32.4,32.38,32.38,137700.0,29.8074,29.8258,29.8074,29.8074,137700.0
2014-06-20 14:40:00,32.38,32.4,32.38,32.38,55200.0,29.8074,29.8258,29.8074,29.8074,55200.0
2014-06-20 14:50:00,32.39,32.39,32.34,32.34,58700.0,29.8166,29.8166,29.7706,29.7706,58700.0
2014-06-20 15:00:00,32.34,32.42,32.32,32.42,121100.0,29.7706,29.8442,29.7522,29.8442,121100.0
2014-06-20 15:10:00,32.42,32.51,32.41,32.51,125300.0,29.8442,29.9271,29.835,29.9271,125300.0
2014-06-20 15:20:00,32.51,32.55,32.5,32.54,80700.0,29.9271,29.9639,29.9179,29.9547,80700.0
2014-06-20 15:30:00,32.55,32.58,32.52,32.58,147300.0,29.9639,29.9915,29.9363,29.9915,147300.0
2014-06-20 15:40:00,32.58,32.58,32.46,32.46,250300.0,29.9915,29.9915,29.8811,29.8811,250300.0
2014-06-20 15:50:00,32.46,32.51,32.44,32.46,553500.0,29.8811,29.9271,29.8626,29.8811,553500.0
2014-06-23 09:30:00,32.54,32.57,32.43,32.53,46800.0,29.9547,29.9823,29.8534,29.9455,46800.0
2014-06-23 09:40:00,32.53,32.6,32.51,32.58,42600.0,29.9455,30.0099,29.9271,29.9915,42600.0
2014-06-23 09:50:00,32.58,32.73,32.58,32.68,157700.0,29.9915,30.1296,29.9915,30.0836,157700.0
2014-06-23 10:00:00,32.68,32.71,32.66,32.69,59900.0,30.0836,30.1112,30.0652,30.0928,59900.0
2014-06-23 10:10:00,32.69,32.7,32.62,32.68,61500.0,30.0928,30.102,30.0283,30.0836,61500.0
2014-06-23 10:20:00,32.68,32.7,32.65,32.65,54200.0,30.0836,30.102,30.056,30.056,54200.0
2014-06-23 10:30:00,32.66,32.71,32.66,32.7,59200.0,30.0652,30.1112,30.0652,30.102,59200.0
2014-06-23 10:40:00,32.7,32.7,32.64,32.64,65200.0,30.102,30.102,30.0468,30.0468,65200.0
2014-06-23 10:50:00,32.63,32.7,32.61,32.68,123500.0,30.0375,30.102,30.0191,30.0836,123500.0
2014-06-23 11:00:00,32.67,32.68,32.6,32.61,107200.0,30.0744,30.0836,30.0099,30.0191,107200.0
2014-06-23 11:10:00,32.61,32.62,32.54,32.59,104000.0,30.0191,30.0283,29.9547,30.0007,104000.0
2014-06-23 11:20:00,32.59,32.62,32.59,32.61,23900.0,30.0007,30.0283,30.0007,30.0191,23900.0
2014-06-23 11:30:00,32.6,32.61,32.6,32.6,16600.0,30.0099,30.0191,30.0099,30.0099,16600.0
2014-06-23 11:40:00,32.6,32.65,32.6,32.63,41100.0,30.0099,30.056,30.0099,30.0375,41100.0
2014-06-23 11:50:00,32.64,32.67,32.6,32.62,74700.0,30.0468,30.0744,30.0099,30.0283,74700.0
2014-06-23 12:00:00,32.61,32.62,32.55,32.57,72200.0,30.0191,30.0283,29.9639,29.9823,72200.0
2014-06-23 12:10:00,32.57,32.58,32.56,32.57,17500.0,29.9823,29.9915,29.9731,29.9823,17500.0
2014-06-23 12:20:00,32.56,32.66,32.56,32.56,104200.0,29.9731,30.0652,29.9731,29.9731,104200.0
2014-06-23 12:30:00,32.57,32.58,32.55,32.55,14300.0,29.9823,29.9915,29.9639,29.9639,14300.0
2014-06-23 12:40:00,32.55,32.62,32.55,32.59,28000.0,29.9639,30.0283,29.9639,30.0007,28000.0
2014-06-23 12:50:00,32.59,32.59,32.55,32.55,11500.0,30.0007,30.0007,29.9639,29.9639,11500.0
2014-06-23 13:00:00,32.55,32.56,32.55,32.55,6100.0,29.9639,29.9731,29.9639,29.9639,6100.0
2014-06-23 13:10:00,32.55,32.56,32.53,32.53,34700.0,29.9639,29.9731,29.9455,29.9455,34700.0
2014-06-23 13:20:00,32.53,32.54,32.5,32.51,23600.0,29.9455,29.9547,29.9179,29.9271,23600.0
2014-06-23 13:30:00,32.51,32.53,32.5,32.53,13700.0,29.9271,29.9455,29.9179,29.9455,13700.0
2014-06-23 13:40:00,32.52,32.53,32.5,32.53,28900.0,29.9363,29.9455,29.9179,29.9455,28900.0
2014-06-23 13:50:00,32.52,32.54,32.52,32.54,18300.0,29.9363,29.9547,29.9363,29.9547,18300.0
2014-06-23 14:00:00,32.53,32.54,32.5,32.5,61600.0,29.9455,29.9547,29.9179,29.9179,61600.0
2014-06-23 14:10:00,32.51,32.52,32.48,32.48,38700.0,29.9271,29.9363,29.8995,29.8995,38700.0
2014-06-23 14:20:00,32.48,32.48,32.46,32.46,14500.0,29.8995,29.8995,29.8811,29.8811,14500.0
2014-06-23 14:30:00,32.46,32.47,32.46,32.46,10300.0,29.8811,29.8903,29.8811,29.8811,10300.0
2014-06-23 14:40:00,32.46,32.52,32.46,32.51,60400.0,29.8811,29.9363,29.8811,29.9271,60400.0
2014-06-23 14:50:00,32.5,32.53,32.49,32.52,49200.0,29.9179,29.9455,29.9087,29.9363,49200.0
2014-06-23 15:00:00,32.52,32.56,32.52,32.55,39200.0,29.9363,29.9731,29.9363,29.9639,39200.0
2014-06-23 15:10:00,32.56,32.56,32.55,32.56,14700.0,29.9731,29.9731,29.9639,29.9731,14700.0
2014-06-23 15:20:00,32.55,32.6,32.55,32.59,74000.0,29.9639,30.0099,29.9639,30.0007,74000.0
2014-06-23 15:30:00,32.59,32.62,32.58,32.6,67700.0,30.0007,30.0283,29.9915,30.0099,67700.0
2014-06-23 15:40:00,32.6,32.63,32.58,32.62,86500.0,30.0099,30.0375,29.9915,30.0283,86500.0
2014-06-23 15:50:00,32.62,32.64,32.6,32.63,208300.0,30.0283,30.0468,30.0099,30.0375,208300.0
2014-06-24 09:30:00,32.67,32.67,32.5,32.55,38100.0,30.0744,30.0744,29.9179,29.9639,38100.0
2014-06-24 09:40:00,32.55,32.55,32.44,32.47,33700.0,29.9639,29.9639,29.8626,29.8903,33700.0
2014-06-24 09:50:00,32.47,32.57,32.47,32.54,32900.0,29.8903,29.9823,29.8903,29.9547,32900.0
2014-06-24 10:00:00,32.55,32.64,32.54,32.62,67300.0,29.9639,30.0468,29.9547,30.0283,67300.0
2014-06-24 10:10:00,32.63,32.63,32.59,32.61,25300.0,30.0375,30.0375,30.0007,30.0191,25300.0
2014-06-24 10:20:00,32.6,32.68,32.6,32.68,31500.0,30.0099,30.0836,30.0099,30.0836,31500.0
2014-06-24 10:30:00,32.68,32.7,32.65,32.65,30400.0,30.0836,30.102,30.056,30.056,30400.0
2014-06-24 10:40:00,32.66,32.67,32.61,32.62,31200.0,30.0652,30.0744,30.0191,30.0283,31200.0
2014-06-24 10:50:00,32.62,32.62,32.6,32.6,22600.0,30.0283,30.0283,30.0099,30.0099,22600.0
2014-06-24 11:00:00,32.61,32.62,32.58,32.6,36500.0,30.0191,30.0283,29.9915,30.0099,36500.0
2014-06-24 11:10:00,32.6,32.61,32.58,32.58,12100.0,30.0099,30.0191,29.9915,29.9915,12100.0
2014-06-24 11:20:00,32.58,32.59,32.55,32.57,21300.0,29.9915,30.0007,29.9639,29.9823,21300.0
2014-06-24 11:30:00,32.57,32.57,32.56,32.56,5700.0,29.9823,29.9823,29.9731,29.9731,5700.0
2014-06-24 11:40:00,32.56,32.57,32.55,32.55,16400.0,29.9731,29.9823,29.9639,29.9639,16400.0
2014-06-24 11:50:00,32.56,32.57,32.55,32.55,33200.0,29.9731,29.9823,29.9639,29.9639,33200.0
2014-06-24 12:00:00,32.56,32.56,32.55,32.55,5000.0,29.9731,29.9731,29.9639,29.9639,5000.0
2014-06-24 12:10:00,32.55,32.57,32.55,32.56,12000.0,29.9639,29.9823,29.9639,29.9731,12000.0
2014-06-24 12:20:00,32.57,32.6,32.56,32.6,25300.0,29.9823,30.0099,29.9731,30.0099,25300.0
2014-06-24 12:30:00,32.61,32.62,32.6,32.62,23000.0,30.0191,30.0283,30.0099,30.0283,23000.0
2014-06-24 12:40:00,32.62,32.62,32.6,32.62,24500.0,30.0283,30.0283,30.0099,30.0283,24500.0
2014-06-24 12:50:00,32.62,32.65,32.61,32.64,33400.0,30.0283,30.056,30.0191,30.0468,33400.0
2014-06-24 13:00:00,32.64,32.64,32.6,32.6,41100.0,30.0468,30.0468,30.0099,30.0099,41100.0
2014-06-24 13:10:00,32.6,32.6,32.55,32.56,32500.0,30.0099,30.0099,29.9639,29.9731,32500.0
2014-06-24 13:20:00,32.57,32.57,32.54,32.57,45800.0,29.9823,29.9823,29.9547,29.9823,45800.0
2014-06-24 13:30:00,32.57,32.57,32.52,32.56,88500.0,29.9823,29.9823,29.9363,29.9731,88500.0
2014-06-24 13:40:00,32.56,32.57,32.51,32.51,45300.0,29.9731,29.9823,29.9271,29.9271,45300.0
2014-06-24 13:50:00,32.51,32.52,32.49,32.49,23500.0,29.9271,29.9363,29.9087,29.9087,23500.0
2014-06-24 14:00:00,32.49,32.5,32.47,32.48,31200.0,29.9087,29.9179,29.8903,29.8995,31200.0
2014-06-24 14:10:00,32.48,32.51,32.47,32.51,58600.0,29.8995,29.9271,29.8903,29.9271,58600.0
2014-06-24 14:20:00,32.5,32.51,32.49,32.49,42500.0,29.9179,29.9271,29.9087,29.9087,42500.0
2014-06-24 14:30:00,32.49,32.5,32.45,32.47,39400.0,29.9087,29.9179,29.8718,29.8903,39400.0
2014-06-24 14:40:00,32.47,32.51,32.47,32.49,26700.0,29.8903,29.9271,29.8903,29.9087,26700.0
2014-06-24 14:50:00,32.49,32.51,32.48,32.49,40600.0,29.9087,29.9271,29.8995,29.9087,40600.0
2014-06-24 15:00:00,32.49,32.51,32.47,32.48,65900.0,29.9087,29.9271,29.8903,29.8995,65900.0
2014-06-24 15:10:00,32.48,32.48,32.43,32.45,70700.0,29.8995,29.8995,29.8534,29.8718,70700.0
2014-06-24 15:20:00,32.45,32.45,32.41,32.42,79900.0,29.8718,29.8718,29.835,29.8442,79900.0
2014-06-24 15:30:00,32.43,32.44,32.35,32.37,61900.0,29.8534,29.8626,29.7798,29.7982,61900.0
2014-06-24 15:40:00,32.37,32.41,32.37,32.4,57300.0,29.7982,29.835,29.7982,29.8258,57300.0
2014-06-24 15:50:00,32.4,32.41,32.37,32.37,193800.0,29.8258,29.835,29.7982,29.7982,193800.0
2014-06-25 09:30:00,32.41,32.53,32.32,32.44,115700.0,29.835,29.9455,29.7522,29.8626,115700.0
2014-06-25 09:40:00,32.44,32.57,32.43,32.52,77200.0,29.8626,29.9823,29.8534,29.9363,77200.0
2014-06-25 09:50:00,32.52,32.56,32.51,32.52,58000.0,29.9363,29.9731,29.9271,29.9363,58000.0
2014-06-25 10:00:00,32.52,32.53,32.4,32.4,72200.0,29.9363,29.9455,29.8258,29.8258,72200.0
2014-06-25 10:10:00,32.41,32.41,32.36,32.38,44100.0,29.835,29.835,29.789,29.8074,44100.0
2014-06-25 10:20:00,32.38,32.38,32.34,32.36,75600.0,29.8074,29.8074,29.7706,29.789,75600.0
2014-06-25 10:30:00,32.36,32.38,32.32,32.33,41200.0,29.789,29.8074,29.7522,29.7614,41200.0
2014-06-25 10:40:00,32.33,32.36,32.32,32.32,27600.0,29.7614,29.789,29.7522,29.7522,27600.0
2014-06-25 10:50:00,32.32,32.36,32.32,32.36,25800.0,29.7522,29.789,29.7522,29.789,25800.0
2014-06-25 11:00:00,32.36,32.46,32.34,32.38,65600.0,29.789,29.8811,29.7706,29.8074,65600.0
2014-06-25 11:10:00,32.38,32.44,32.38,32.41,33400.0,29.8074,29.8626,29.8074,29.835,33400.0
2014-06-25 11:20:00,32.41,32.43,32.37,32.38,21800.0,29.835,29.8534,29.7982,29.8074,21800.0
2014-06-25 11:30:00,32.38,32.41,32.37,32.39,21600.0,29.8074,29.835,29.7982,29.8166,21600.0
2014-06-25 11:40:00,32.39,32.43,32.39,32.4,17400.0,29.8166,29.8534,29.8166,29.8258,17400.0
2014-06-25 11:50:00,32.39,32.43,32.39,32.41,24300.0,29.8166,29.8534,29.8166,29.835,24300.0
2014-06-25 12:00:00,32.41,32.48,32.41,32.47,30500.0,29.835,29.8995,29.835,29.8903,30500.0
2014-06-25 12:10:00,32.46,32.5,32.43,32.47,25500.0,29.8811,29.9179,29.8534,29.8903,25500.0
2014-06-25 12:20:00,32.47,32.48,32.43,32.45,41200.0,29.8903,29.8995,29.8534,29.8718,41200.0
2014-06-25 12:30:00,32.46,32.46,32.44,32.44,19300.0,29.8811,29.8811,29.8626,29.8626,19300.0
2014-06-25 12:40:00,32.44,32.48,32.44,32.48,19900.0,29.8626,29.8995,29.8626,29.8995,19900.0
2014-06-25 12:50:00,32.47,32.48,32.44,32.45,17900.0,29.8903,29.8995,29.8626,29.8718,17900.0
2014-06-25 13:00:00,32.45,32.5,32.45,32.47,33000.0,29.8718,29.9179,29.8718,29.8903,33000.0
2014-06-25 13:10:00,32.47,32.47,32.44,32.45,22300.0,29.8903,29.8903,29.8626,29.8718,22300.0
2014-06-25 13:20:00,32.45,32.46,32.41,32.45,19800.0,29.8718,29.8811,29.835,29.8718,19800.0
2014-06-25 13:30:00,32.45,32.45,32.44,32.45,18100.0,29.8718,29.8718,29.8626,29.8718,18100.0
2014-06-25 13:40:00,32.44,32.45,32.39,32.4,51700.0,29.8626,29.8718,29.8166,29.8258,51700.0
2014-06-25 13:50:00,32.4,32.4,32.37,32.4,49400.0,29.8258,29.8258,29.7982,29.8258,49400.0
2014-06-25 14:00:00,32.4,32.41,32.39,32.4,20700.0,29.8258,29.835,29.8166,29.8258,20700.0
2014-06-25 14:10:00,32.41,32.41,32.4,32.4,13100.0,29.835,29.835,29.8258,29.8258,13100.0
2014-06-25 14:20:00,32.4,32.43,32.4,32.4,28200.0,29.8258,29.8534,29.8258,29.8258,28200.0
2014-06-25 14:30:00,32.41,32.42,32.38,32.4,45100.0,29.835,29.8442,29.8074,29.8258,45100.0
2014-06-25 14:40:00,32.4,32.41,32.39,32.4,20100.0,29.8258,29.835,29.8166,29.8258,20100.0
2014-06-25 14:50:00,32.39,32.42,32.37,32.37,71600.0,29.8166,29.8442,29.7982,29.7982,71600.0
2014-06-25 15:00:00,32.37,32.38,32.34,32.35,41300.0,29.7982,29.8074,29.7706,29.7798,41300.0
2014-06-25 15:10:00,32.35,32.36,32.31,32.32,42200.0,29.7798,29.789,29.743,29.7522,42200.0
2014-06-25 15:20:00,32.32,32.32,32.29,32.32,75800.0,29.7522,29.7522,29.7246,29.7522,75800.0
2014-06-25 15:30:00,32.32,32.36,32.3,32.34,78900.0,29.7522,29.789,29.7338,29.7706,78900.0
2014-06-25 15:40:00,32.35,32.4,32.34,32.4,78700.0,29.7798,29.8258,29.7706,29.8258,78700.0
2014-06-25 15:50:00,32.4,32.4,32.34,32.36,385600.0,29.8258,29.8258,29.7706,29.789,385600.0
2014-06-26 09:30:00,32.35,32.43,32.29,32.36,117300.0,29.7798,29.8534,29.7246,29.789,117300.0
2014-06-26 09:40:00,32.35,32.35,32.15,32.33,114400.0,29.7798,29.7798,29.5957,29.7614,114400.0
2014-06-26 09:50:00,32.32,32.33,32.19,32.28,163200.0,29.7522,29.7614,29.6325,29.7154,163200.0
2014-06-26 10:00:00,32.28,32.32,32.26,32.3,46700.0,29.7154,29.7522,29.6969,29.7338,46700.0
2014-06-26 10:10:00,32.31,32.32,32.24,32.27,93200.0,29.743,29.7522,29.6785,29.7061,93200.0
2014-06-26 10:20:00,32.27,32.27,32.2,32.2,38900.0,29.7061,29.7061,29.6417,29.6417,38900.0
2014-06-26 10:30:00,32.2,32.2,32.15,32.15,46300.0,29.6417,29.6417,29.5957,29.5957,46300.0
2014-06-26 10:40:00,32.15,32.19,32.15,32.18,49500.0,29.5957,29.6325,29.5957,29.6233,49500.0
2014-06-26 10:50:00,32.18,32.18,32.16,32.16,33000.0,29.6233,29.6233,29.6049,29.6049,33000.0
2014-06-26 11:00:00,32.17,32.19,32.14,32.14,125800.0,29.6141,29.6325,29.5865,29.5865,125800.0
2014-06-26 11:10:00,32.15,32.17,32.09,32.09,67800.0,29.5957,29.6141,29.5405,29.5405,67800.0
2014-06-26 11:20:00,32.09,32.13,32.08,32.13,29200.0,29.5405,29.5773,29.5312,29.5773,29200.0
2014-06-26 11:30:00,32.13,32.16,32.12,32.14,44200.0,29.5773,29.6049,29.5681,29.5865,44200.0
2014-06-26 11:40:00,32.14,32.18,32.14,32.18,23900.0,29.5865,29.6233,29.5865,29.6233,23900.0
2014-06-26 11:50:00,32.17,32.19,32.13,32.13,44500.0,29.6141,29.6325,29.5773,29.5773,44500.0
2014-06-26 12:00:00,32.13,32.17,32.13,32.17,22600.0,29.5773,29.6141,29.5773,29.6141,22600.0
2014-06-26 12:10:00,32.17,32.17,32.14,32.15,16800.0,29.6141,29.6141,29.5865,29.5957,16800.0
2014-06-26 12:20:00,32.14,32.17,32.14,32.15,18100.0,29.5865,29.6141,29.5865,29.5957,18100.0
2014-06-26 12:30:00,32.15,32.17,32.12,32.13,21900.0,29.5957,29.6141,29.5681,29.5773,21900.0
2014-06-26 12:40:00,32.13,32.14,32.1,32.11,14600.0,29.5773,29.5865,29.5497,29.5589,14600.0
2014-06-26 12:50:00,32.1,32.11,32.1,32.11,13500.0,29.5497,29.5589,29.5497,29.5589,13500.0
2014-06-26 13:00:00,32.12,32.16,32.12,32.16,16300.0,29.5681,29.6049,29.5681,29.6049,16300.0
2014-06-26 13:10:00,32.16,32.18,32.15,32.18,11700.0,29.6049,29.6233,29.5957,29.6233,11700.0
2014-06-26 13:20:00,32.18,32.25,32.17,32.25,29900.0,29.6233,29.6877,29.6141,29.6877,29900.0
2014-06-26 13:30:00,32.25,32.25,32.24,32.25,14300.0,29.6877,29.6877,29.6785,29.6877,14300.0
2014-06-26 13:40:00,32.25,32.26,32.23,32.23,29000.0,29.6877,29.6969,29.6693,29.6693,29000.0
2014-06-26 13:50:00,32.23,32.24,32.21,32.21,18300.0,29.6693,29.6785,29.6509,29.6509,18300.0
2014-06-26 14:00:00,32.21,32.24,32.21,32.24,29500.0,29.6509,29.6785,29.6509,29.6785,29500.0
2014-06-26 14:10:00,32.24,32.25,32.21,32.22,29100.0,29.6785,29.6877,29.6509,29.6601,29100.0
2014-06-26 14:20:00,32.21,32.24,32.21,32.24,26700.0,29.6509,29.6785,29.6509,29.6785,26700.0
2014-06-26 14:30:00,32.24,32.25,32.23,32.25,32100.0,29.6785,29.6877,29.6693,29.6877,32100.0
2014-06-26 14:40:00,32.25,32.25,32.22,32.24,40300.0,29.6877,29.6877,29.6601,29.6785,40300.0
2014-06-26 14:50:00,32.24,32.29,32.24,32.29,43500.0,29.6785,29.7246,29.6785,29.7246,43500.0
2014-06-26 15:00:00,32.29,32.33,32.27,32.3,89500.0,29.7246,29.7614,29.7061,29.7338,89500.0
2014-06-26 15:10:00,32.3,32.3,32.27,32.27,20100.0,29.7338,29.7338,29.7061,29.7061,20100.0
2014-06-26 15:20:00,32.27,32.28,32.25,32.25,65900.0,29.7061,29.7154,29.6877,29.6877,65900.0
2014-06-26 15:30:00,32.25,32.26,32.24,32.26,66600.0,29.6877,29.6969,29.6785,29.6969,66600.0
2014-06-26 15:40:00,32.26,32.28,32.23,32.24,123800.0,29.6969,29.7154,29.6693,29.6785,123800.0
2014-06-26 15:50:00,32.24,32.25,32.24,32.24,177800.0,29.6785,29.6877,29.6785,29.6785,177800.0
2014-06-27 09:30:00,32.21,32.32,32.16,32.17,34400.0,29.6509,29.7522,29.6049,29.6141,34400.0
2014-06-27 09:40:00,32.17,32.28,32.17,32.23,15600.0,29.6141,29.7154,29.6141,29.6693,15600.0
2014-06-27 09:50:00,32.22,32.26,32.21,32.25,36900.0,29.6601,29.6969,29.6509,29.6877,36900.0
2014-06-27 10:00:00,32.24,32.27,32.21,32.24,27900.0,29.6785,29.7061,29.6509,29.6785,27900.0
2014-06-27 10:10:00,32.23,32.25,32.2,32.23,21400.0,29.6693,29.6877,29.6417,29.6693,21400.0
2014-06-27 10:20:00,32.22,32.3,32.22,32.29,21000.0,29.6601,29.7338,29.6601,29.7246,21000.0
2014-06-27 10:30:00,32.29,32.32,32.27,32.31,51000.0,29.7246,29.7522,29.7061,29.743,51000.0
2014-06-27 10:40:00,32.3,32.33,32.29,32.3,23300.0,29.7338,29.7614,29.7246,29.7338,23300.0
2014-06-27 10:50:00,32.3,32.32,32.27,32.31,10200.0,29.7338,29.7522,29.7061,29.743,10200.0
2014-06-27 11:00:00,32.31,32.33,32.27,32.3,23900.0,29.743,29.7614,29.7061,29.7338,23900.0
2014-06-27 11:10:00,32.3,32.3,32.28,32.3,20600.0,29.7338,29.7338,29.7154,29.7338,20600.0
2014-06-27 11:20:00,32.31,32.31,32.29,32.29,15300.0,29.743,29.743,29.7246,29.7246,15300.0
2014-06-27 11:30:00,32.3,32.32,32.29,32.31,15100.0,29.7338,29.7522,29.7246,29.743,15100.0
2014-06-27 11:40:00,32.31,32.32,32.3,32.3,9200.0,29.743,29.7522,29.7338,29.7338,9200.0
2014-06-27 11:50:00,32.31,32.32,32.3,32.3,9200.0,29.743,29.7522,29.7338,29.7338,9200.0
2014-06-27 12:00:00,32.31,32.32,32.29,32.3,12900.0,29.743,29.7522,29.7246,29.7338,12900.0
2014-06-27 12:10:00,32.3,32.31,32.29,32.3,9300.0,29.7338,29.743,29.7246,29.7338,9300.0
2014-06-27 12:20:00,32.29,32.3,32.26,32.3,21600.0,29.7246,29.7338,29.6969,29.7338,21600.0
2014-06-27 12:30:00,32.3,32.36,32.3,32.36,30200.0,29.7338,29.789,29.7338,29.789,30200.0
2014-06-27 12:40:00,32.35,32.37,32.34,32.36,16400.0,29.7798,29.7982,29.7706,29.789,16400.0
2014-06-27 12:50:00,32.36,32.36,32.32,32.34,26700.0,29.789,29.789,29.7522,29.7706,26700.0
2014-06-27 13:00:00,32.35,32.35,32.32,32.32,5000.0,29.7798,29.7798,29.7522,29.7522,5000.0
2014-06-27 13:10:00,32.32,32.33,32.26,32.28,17700.0,29.7522,29.7614,29.6969,29.7154,17700.0
2014-06-27 13:20:00,32.27,32.31,32.27,32.31,21900.0,29.7061,29.743,29.7061,29.743,21900.0
2014-06-27 13:30:00,32.3,32.31,32.29,32.31,16300.0,29.7338,29.743,29.7246,29.743,16300.0
2014-06-27 13:40:00,32.31,32.32,32.3,32.32,10900.0,29.743,29.7522,29.7338,29.7522,10900.0
2014-06-27 13:50:00,32.32,32.36,32.31,32.32,25000.0,29.7522,29.789,29.743,29.7522,25000.0
2014-06-27 14:00:00,32.31,32.32,32.26,32.28,48900.0,29.743,29.7522,29.6969,29.7154,48900.0
2014-06-27 14:10:00,32.27,32.28,32.26,32.27,13700.0,29.7061,29.7154,29.6969,29.7061,13700.0
2014-06-27 14:20:00,32.27,32.27,32.26,32.27,8200.0,29.7061,29.7061,29.6969,29.7061,8200.0
2014-06-27 14:30:00,32.26,32.29,32.26,32.29,18500.0,29.6969,29.7246,29.6969,29.7246,18500.0
2014-06-27 14:40:00,32.29,32.29,32.26,32.27,22000.0,29.7246,29.7246,29.6969,29.7061,22000.0
2014-06-27 14:50:00,32.26,32.27,32.21,32.23,45100.0,29.6969,29.7061,29.6509,29.6693,45100.0
2014-06-27 15:00:00,32.22,32.25,32.22,32.25,21900.0,29.6601,29.6877,29.6601,29.6877,21900.0
2014-06-27 15:10:00,32.25,32.29,32.24,32.29,36600.0,29.6877,29.7246,29.6785,29.7246,36600.0
2014-06-27 15:20:00,32.29,32.32,32.28,32.32,24100.0,29.7246,29.7522,29.7154,29.7522,24100.0
2014-06-27 15:30:00,32.31,32.36,32.3,32.35,46900.0,29.743,29.789,29.7338,29.7798,46900.0
2014-06-27 15:40:00,32.34,32.38,32.33,32.37,68600.0,29.7706,29.8074,29.7614,29.7982,68600.0
2014-06-27 15:50:00,32.37,32.41,32.36,32.37,148100.0,29.7982,29.835,29.789,29.7982,148100.0
2014-06-30 09:30:00,32.45,32.73,32.37,32.43,69000.0,29.8718,30.1296,29.7982,29.8534,69000.0
2014-06-30 09:40:00,32.46,32.46,32.3,32.3,43900.0,29.8811,29.8811,29.7338,29.7338,43900.0
2014-06-30 09:50:00,32.3,32.3,32.13,32.3,66900.0,29.7338,29.7338,29.5773,29.7338,66900.0
2014-06-30 10:00:00,32.3,32.37,32.3,32.34,24200.0,29.7338,29.7982,29.7338,29.7706,24200.0
2014-06-30 10:10:00,32.34,32.36,32.3,32.34,16800.0,29.7706,29.789,29.7338,29.7706,16800.0
2014-06-30 10:20:00,32.34,32.38,32.33,32.34,14700.0,29.7706,29.8074,29.7614,29.7706,14700.0
2014-06-30 10:30:00,32.34,32.35,32.3,32.31,21100.0,29.7706,29.7798,29.7338,29.743,21100.0
2014-06-30 10:40:00,32.32,32.34,32.29,32.29,22000.0,29.7522,29.7706,29.7246,29.7246,22000.0
2014-06-30 10:50:00,32.29,32.31,32.26,32.26,21600.0,29.7246,29.743,29.6969,29.6969,21600.0
2014-06-30 11:00:00,32.25,32.29,32.23,32.29,19300.0,29.6877,29.7246,29.6693,29.7246,19300.0
2014-06-30 11:10:00,32.28,32.32,32.26,32.26,19800.0,29.7154,29.7522,29.6969,29.6969,19800.0
2014-06-30 11:20:00,32.27,32.29,32.24,32.27,11400.0,29.7061,29.7246,29.6785,29.7061,11400.0
2014-06-30 11:30:00,32.27,32.31,32.26,32.28,10300.0,29.7061,29.743,29.6969,29.7154,10300.0
2014-06-30 11:40:00,32.28,32.3,32.28,32.29,10200.0,29.7154,29.7338,29.7154,29.7246,10200.0
2014-06-30 11:50:00,32.29,32.29,32.27,32.28,14200.0,29.7246,29.7246,29.7061,29.7154,14200.0
2014-06-30 12:00:00,32.28,32.3,32.27,32.27,30100.0,29.7154,29.7338,29.7061,29.7061,30100.0
2014-06-30 12:10:00,32.27,32.29,32.27,32.27,8300.0,29.7061,29.7246,29.7061,29.7061,8300.0
2014-06-30 12:20:00,32.27,32.3,32.27,32.3,6600.0,29.7061,29.7338,29.7061,29.7338,6600.0
2014-06-30 12:30:00,32.29,32.3,32.29,32.29,5700.0,29.7246,29.7338,29.7246,29.7246,5700.0
2014-06-30 12:40:00,32.29,32.32,32.29,32.31,9100.0,29.7246,29.7522,29.7246,29.743,9100.0
2014-06-30 12:50:00,32.32,32.33,32.31,32.33,7200.0,29.7522,29.7614,29.743,29.7614,7200.0
2014-06-30 13:00:00,32.32,32.36,32.32,32.34,31600.0,29.7522,29.789,29.7522,29.7706,31600.0
2014-06-30 13:10:00,32.35,32.35,32.34,32.34,4900.0,29.7798,29.7798,29.7706,29.7706,4900.0
2014-06-30 13:20:00,32.34,32.35,32.3,32.31,12300.0,29.7706,29.7798,29.7338,29.743,12300.0
2014-06-30 13:30:00,32.3,32.3,32.27,32.27,13200.0,29.7338,29.7338,29.7061,29.7061,13200.0
2014-06-30 13:40:00,32.28,32.3,32.27,32.29,12400.0,29.7154,29.7338,29.7061,29.7246,12400.0
2014-06-30 13:50:00,32.29,32.29,32.27,32.28,15700.0,29.7246,29.7246,29.7061,29.7154,15700.0
2014-06-30 14:00:00,32.28,32.29,32.27,32.27,10900.0,29.7154,29.7246,29.7061,29.7061,10900.0
2014-06-30 14:10:00,32.27,32.29,32.27,32.28,12000.0,29.7061,29.7246,29.7061,29.7154,12000.0
2014-06-30 14:20:00,32.29,32.3,32.28,32.29,14400.0,29.7246,29.7338,29.7154,29.7246,14400.0
2014-06-30 14:30:00,32.3,32.31,32.29,32.3,10700.0,29.7338,29.743,29.7246,29.7338,10700.0
2014-06-30 14:40:00,32.3,32.3,32.26,32.26,28300.0,29.7338,29.7338,29.6969,29.6969,28300.0
2014-06-30 14:50:00,32.26,32.3,32.26,32.29,33400.0,29.6969,29.7338,29.6969,29.7246,33400.0
2014-06-30 15:00:00,32.3,32.3,32.27,32.27,67500.0,29.7338,29.7338,29.7061,29.7061,67500.0
2014-06-30 15:10:00,32.27,32.27,32.15,32.15,116300.0,29.7061,29.7061,29.5957,29.5957,116300.0
2014-06-30 15:20:00,32.15,32.16,32.12,32.15,42600.0,29.5957,29.6049,29.5681,29.5957,42600.0
2014-06-30 15:30:00,32.15,32.21,32.15,32.21,46700.0,29.5957,29.6509,29.5957,29.6509,46700.0
2014-06-30 15:40:00,32.2,32.21,32.18,32.21,134000.0,29.6417,29.6509,29.6233,29.6509,134000.0
2014-06-30 15:50:00,32.21,32.27,32.2,32.27,294800.0,29.6509,29.7061,29.6417,29.7061,294800.0
2014-07-01 09:30:00,32.46,32.47,32.31,32.37,40900.0,29.8811,29.8903,29.743,29.7982,40900.0
2014-07-01 09:40:00,32.38,32.41,32.35,32.37,25000.0,29.8074,29.835,29.7798,29.7982,25000.0
2014-07-01 09:50:00,32.37,32.46,32.35,32.4,82200.0,29.7982,29.8811,29.7798,29.8258,82200.0
2014-07-01 10:00:00,32.41,32.46,32.39,32.41,41000.0,29.835,29.8811,29.8166,29.835,41000.0
2014-07-01 10:10:00,32.42,32.48,32.41,32.47,26500.0,29.8442,29.8995,29.835,29.8903,26500.0
2014-07-01 10:20:00,32.47,32.47,32.37,32.4,73300.0,29.8903,29.8903,29.7982,29.8258,73300.0
2014-07-01 10:30:00,32.4,32.44,32.4,32.43,29400.0,29.8258,29.8626,29.8258,29.8534,29400.0
2014-07-01 10:40:00,32.43,32.49,32.41,32.46,134200.0,29.8534,29.9087,29.835,29.8811,134200.0
2014-07-01 10:50:00,32.45,32.51,32.44,32.5,232300.0,29.8718,29.9271,29.8626,29.9179,232300.0
2014-07-01 11:00:00,32.49,32.57,32.48,32.55,155300.0,29.9087,29.9823,29.8995,29.9639,155300.0
2014-07-01 11:10:00,32.56,32.57,32.53,32.56,20800.0,29.9731,29.9823,29.9455,29.9731,20800.0
2014-07-01 11:20:00,32.56,32.61,32.54,32.59,26100.0,29.9731,30.0191,29.9547,30.0007,26100.0
2014-07-01 11:30:00,32.59,32.59,32.56,32.57,19400.0,30.0007,30.0007,29.9731,29.9823,19400.0
2014-07-01 11:40:00,32.57,32.58,32.55,32.55,8300.0,29.9823,29.9915,29.9639,29.9639,8300.0
2014-07-01 11:50:00,32.55,32.58,32.54,32.54,120200.0,29.9639,29.9915,29.9547,29.9547,120200.0
2014-07-01 12:00:00,32.53,32.55,32.51,32.55,12800.0,29.9455,29.9639,29.9271,29.9639,12800.0
2014-07-01 12:10:00,32.54,32.54,32.52,32.53,6800.0,29.9547,29.9547,29.9363,29.9455,6800.0
2014-07-01 12:20:00,32.53,32.57,32.53,32.56,10200.0,29.9455,29.9823,29.9455,29.9731,10200.0
2014-07-01 12:30:00,32.55,32.6,32.55,32.59,16100.0,29.9639,30.0099,29.9639,30.0007,16100.0
2014-07-01 12:40:00,32.59,32.59,32.54,32.55,11700.0,30.0007,30.0007,29.9547,29.9639,11700.0
2014-07-01 12:50:00,32.54,32.55,32.5,32.51,55300.0,29.9547,29.9639,29.9179,29.9271,55300.0
2014-07-01 13:00:00,32.51,32.54,32.5,32.54,21900.0,29.9271,29.9547,29.9179,29.9547,21900.0
2014-07-01 13:10:00,32.54,32.56,32.52,32.56,16800.0,29.9547,29.9731,29.9363,29.9731,16800.0
2014-07-01 13:20:00,32.56,32.58,32.56,32.57,15100.0,29.9731,29.9915,29.9731,29.9823,15100.0
2014-07-01 13:30:00,32.57,32.58,32.56,32.57,10100.0,29.9823,29.9915,29.9731,29.9823,10100.0
2014-07-01 13:40:00,32.57,32.57,32.55,32.56,8400.0,29.9823,29.9823,29.9639,29.9731,8400.0
2014-07-01 13:50:00,32.56,32.57,32.53,32.54,18100.0,29.9731,29.9823,29.9455,29.9547,18100.0
2014-07-01 14:00:00,32.53,32.56,32.52,32.56,25100.0,29.9455,29.9731,29.9363,29.9731,25100.0
2014-07-01 14:10:00,32.56,32.59,32.54,32.54,164100.0,29.9731,30.0007,29.9547,29.9547,164100.0
2014-07-01 14:20:00,32.54,32.55,32.51,32.51,23600.0,29.9547,29.9639,29.9271,29.9271,23600.0
2014-07-01 14:30:00,32.52,32.56,32.52,32.54,23200.0,29.9363,29.9731,29.9363,29.9547,23200.0
2014-07-01 14:40:00,32.55,32.56,32.53,32.54,19800.0,29.9639,29.9731,29.9455,29.9547,19800.0
2014-07-01 14:50:00,32.53,32.56,32.53,32.55,14500.0,29.9455,29.9731,29.9455,29.9639,14500.0
2014-07-01 15:00:00,32.55,32.55,32.52,32.52,16300.0,29.9639,29.9639,29.9363,29.9363,16300.0
2014-07-01 15:10:00,32.52,32.53,32.5,32.52,38900.0,29.9363,29.9455,29.9179,29.9363,38900.0
2014-07-01 15:20:00,32.53,32.57,32.51,32.57,97400.0,29.9455,29.9823,29.9271,29.9823,97400.0
2014-07-01 15:30:00,32.57,32.58,32.54,32.55,46500.0,29.9823,29.9915,29.9547,29.9639,46500.0
2014-07-01 15:40:00,32.55,32.57,32.53,32.57,50300.0,29.9639,29.9823,29.9455,29.9823,50300.0
2014-07-01 15:50:00,32.57,32.57,32.48,32.51,172800.0,29.9823,29.9823,29.8995,29.9271,172800.0
2014-07-02 09:30:00,32.5,32.6,32.5,32.6,64800.0,29.9179,30.0099,29.9179,30.0099,64800.0
2014-07-02 09:40:00,32.6,32.6,32.51,32.54,39800.0,30.0099,30.0099,29.9271,29.9547,39800.0
2014-07-02 09:50:00,32.54,32.57,32.51,32.54,24000.0,29.9547,29.9823,29.9271,29.9547,24000.0
2014-07-02 10:00:00,32.55,32.59,32.5,32.5,78800.0,29.9639,30.0007,29.9179,29.9179,78800.0
2014-07-02 10:10:00,32.51,32.55,32.5,32.55,24900.0,29.9271,29.9639,29.9179,29.9639,24900.0
2014-07-02 10:20:00,32.55,32.57,32.51,32.51,25800.0,29.9639,29.9823,29.9271,29.9271,25800.0
2014-07-02 10:30:00,32.51,32.52,32.5,32.51,22200.0,29.9271,29.9363,29.9179,29.9271,22200.0
2014-07-02 10:40:00,32.51,32.51,32.5,32.51,23700.0,29.9271,29.9271,29.9179,29.9271,23700.0
2014-07-02 10:50:00,32.5,32.52,32.5,32.51,56700.0,29.9179,29.9363,29.9179,29.9271,56700.0
2014-07-02 11:00:00,32.52,32.53,32.5,32.52,33300.0,29.9363,29.9455,29.9179,29.9363,33300.0
2014-07-02 11:10:00,32.51,32.52,32.51,32.51,15600.0,29.9271,29.9363,29.9271,29.9271,15600.0
2014-07-02 11:20:00,32.51,32.54,32.51,32.54,83400.0,29.9271,29.9547,29.9271,29.9547,83400.0
2014-07-02 11:30:00,32.54,32.56,32.54,32.56,14100.0,29.9547,29.9731,29.9547,29.9731,14100.0
2014-07-02 11:40:00,32.55,32.57,32.55,32.57,8300.0,29.9639,29.9823,29.9639,29.9823,8300.0
2014-07-02 11:50:00,32.57,32.59,32.56,32.56,24400.0,29.9823,30.0007,29.9731,29.9731,24400.0
2014-07-02 12:00:00,32.56,32.62,32.55,32.62,74600.0,29.9731,30.0283,29.9639,30.0283,74600.0
2014-07-02 12:10:00,32.62,32.65,32.61,32.65,34200.0,30.0283,30.056,30.0191,30.056,34200.0
2014-07-02 12:20:00,32.64,32.71,32.64,32.7,39200.0,30.0468,30.1112,30.0468,30.102,39200.0
2014-07-02 12:30:00,32.7,32.7,32.63,32.64,34400.0,30.102,30.102,30.0375,30.0468,34400.0
2014-07-02 12:40:00,32.65,32.7,32.64,32.65,105400.0,30.056,30.102,30.0468,30.056,105400.0
2014-07-02 12:50:00,32.65,32.66,32.62,32.66,31100.0,30.056,30.0652,30.0283,30.0652,31100.0
2014-07-02 13:00:00,32.66,32.66,32.63,32.65,16600.0,30.0652,30.0652,30.0375,30.056,16600.0
2014-07-02 13:10:00,32.65,32.66,32.64,32.66,11600.0,30.056,30.0652,30.0468,30.0652,11600.0
2014-07-02 13:20:00,32.66,32.67,32.63,32.66,57600.0,30.0652,30.0744,30.0375,30.0652,57600.0
2014-07-02 13:30:00,32.66,32.68,32.65,32.66,66600.0,30.0652,30.0836,30.056,30.0652,66600.0
2014-07-02 13:40:00,32.67,32.72,32.67,32.72,18900.0,30.0744,30.1204,30.0744,30.1204,18900.0
2014-07-02 13:50:00,32.72,32.75,32.72,32.73,20900.0,30.1204,30.148,30.1204,30.1296,20900.0
2014-07-02 14:00:00,32.73,32.74,32.71,32.74,38500.0,30.1296,30.1388,30.1112,30.1388,38500.0
2014-07-02 14:10:00,32.73,32.74,32.67,32.68,55100.0,30.1296,30.1388,30.0744,30.0836,55100.0
2014-07-02 14:20:00,32.69,32.73,32.67,32.73,48200.0,30.0928,30.1296,30.0744,30.1296,48200.0
2014-07-02 14:30:00,32.73,32.75,32.72,32.75,47300.0,30.1296,30.148,30.1204,30.148,47300.0
2014-07-02 14:40:00,32.75,32.75,32.72,32.73,23500.0,30.148,30.148,30.1204,30.1296,23500.0
2014-07-02 14:50:00,32.72,32.73,32.7,32.72,30500.0,30.1204,30.1296,30.102,30.1204,30500.0
2014-07-02 15:00:00,32.72,32.75,32.72,32.73,25800.0,30.1204,30.148,30.1204,30.1296,25800.0
2014-07-02 15:10:00,32.73,32.76,32.73,32.75,30700.0,30.1296,30.1572,30.1296,30.148,30700.0
2014-07-02 15:20:00,32.74,32.75,32.74,32.75,23800.0,30.1388,30.148,30.1388,30.148,23800.0
2014-07-02 15:30:00,32.74,32.76,32.71,32.73,64600.0,30.1388,30.1572,30.1112,30.1296,64600.0
2014-07-02 15:40:00,32.73,32.74,32.71,32.71,46800.0,30.1296,30.1388,30.1112,30.1112,46800.0
2014-07-02 15:50:00,32.72,32.76,32.71,32.75,157700.0,30.1204,30.1572,30.1112,30.148,157700.0
2014-07-03 09:30:00,32.76,32.83,32.68,32.72,46300.0,30.1572,30.2217,30.0836,30.1204,46300.0
2014-07-03 09:40:00,32.72,32.74,32.65,32.65,30000.0,30.1204,30.1388,30.056,30.056,30000.0
2014-07-03 09:50:00,32.65,32.72,32.65,32.71,28900.0,30.056,30.1204,30.056,30.1112,28900.0
2014-07-03 10:00:00,32.7,32.71,32.7,32.7,20100.0,30.102,30.1112,30.102,30.102,20100.0
2014-07-03 10:10:00,32.7,32.73,32.65,32.65,32000.0,30.102,30.1296,30.056,30.056,32000.0
2014-07-03 10:20:00,32.65,32.7,32.65,32.7,28300.0,30.056,30.102,30.056,30.102,28300.0
2014-07-03 10:30:00,32.7,32.7,32.65,32.66,31400.0,30.102,30.102,30.056,30.0652,31400.0
2014-07-03 10:40:00,32.67,32.67,32.65,32.65,9500.0,30.0744,30.0744,30.056,30.056,9500.0
2014-07-03 10:50:00,32.65,32.69,32.65,32.68,30000.0,30.056,30.0928,30.056,30.0836,30000.0
2014-07-03 11:00:00,32.68,32.69,32.66,32.69,22300.0,30.0836,30.0928,30.0652,30.0928,22300.0
2014-07-03 11:10:00,32.69,32.71,32.66,32.68,97200.0,30.0928,30.1112,30.0652,30.0836,97200.0
2014-07-03 11:20:00,32.67,32.72,32.67,32.72,106800.0,30.0744,30.1204,30.0744,30.1204,106800.0
2014-07-03 11:30:00,32.72,32.76,32.7,32.76,42300.0,30.1204,30.1572,30.102,30.1572,42300.0
2014-07-03 11:40:00,32.76,32.82,32.75,32.8,63800.0,30.1572,30.2125,30.148,30.194,63800.0
2014-07-03 11:50:00,32.8,32.81,32.75,32.76,58300.0,30.194,30.2032,30.148,30.1572,58300.0
2014-07-03 12:00:00,32.76,32.77,32.75,32.75,36900.0,30.1572,30.1664,30.148,30.148,36900.0
2014-07-03 12:10:00,32.75,32.85,32.74,32.83,121500.0,30.148,30.2401,30.1388,30.2217,121500.0
2014-07-03 12:20:00,32.82,32.82,32.81,32.81,8200.0,30.2125,30.2125,30.2032,30.2032,8200.0
2014-07-03 12:30:00,32.81,32.87,32.81,32.86,29200.0,30.2032,30.2585,30.2032,30.2493,29200.0
2014-07-03 12:40:00,32.87,32.9,32.81,32.89,77000.0,30.2585,30.2861,30.2032,30.2769,77000.0
2014-07-03 12:50:00,32.89,32.92,32.87,32.91,188300.0,30.2769,30.3045,30.2585,30.2953,188300.0
2014-07-07 09:30:00,32.88,32.89,32.8,32.86,55200.0,30.2677,30.2769,30.194,30.2493,55200.0
2014-07-07 09:40:00,32.86,32.89,32.77,32.89,53000.0,30.2493,30.2769,30.1664,30.2769,53000.0
2014-07-07 09:50:00,32.87,32.88,32.8,32.83,238900.0,30.2585,30.2677,30.194,30.2217,238900.0
2014-07-07 10:00:00,32.82,32.83,32.71,32.72,126000.0,30.2125,30.2217,30.1112,30.1204,126000.0
2014-07-07 10:10:00,32.71,32.78,32.69,32.77,43700.0,30.1112,30.1756,30.0928,30.1664,43700.0
2014-07-07 10:20:00,32.77,32.78,32.75,32.76,50400.0,30.1664,30.1756,30.148,30.1572,50400.0
2014-07-07 10:30:00,32.76,32.76,32.66,32.72,94400.0,30.1572,30.1572,30.0652,30.1204,94400.0
2014-07-07 10:40:00,32.72,32.73,32.64,32.64,28300.0,30.1204,30.1296,30.0468,30.0468,28300.0
2014-07-07 10:50:00,32.64,32.68,32.57,32.61,55300.0,30.0468,30.0836,29.9823,30.0191,55300.0
2014-07-07 11:00:00,32.61,32.63,32.59,32.61,50000.0,30.0191,30.0375,30.0007,30.0191,50000.0
2014-07-07 11:10:00,32.6,32.64,32.59,32.64,15900.0,30.0099,30.0468,30.0007,30.0468,15900.0
2014-07-07 11:20:00,32.64,32.64,32.6,32.62,30800.0,30.0468,30.0468,30.0099,30.0283,30800.0
2014-07-07 11:30:00,32.61,32.62,32.59,32.62,36200.0,30.0191,30.0283,30.0007,30.0283,36200.0
2014-07-07 11:40:00,32.62,32.62,32.58,32.58,55800.0,30.0283,30.0283,29.9915,29.9915,55800.0
2014-07-07 11:50:00,32.58,32.6,32.57,32.59,37500.0,29.9915,30.0099,29.9823,30.0007,37500.0
2014-07-07 12:00:00,32.59,32.65,32.59,32.64,60800.0,30.0007,30.056,30.0007,30.0468,60800.0
2014-07-07 12:10:00,32.64,32.7,32.63,32.63,77400.0,30.0468,30.102,30.0375,30.0375,77400.0
2014-07-07 12:20:00,32.63,32.64,32.61,32.61,11600.0,30.0375,30.0468,30.0191,30.0191,11600.0
2014-07-07 12:30:00,32.61,32.62,32.59,32.59,10100.0,30.0191,30.0283,30.0007,30.0007,10100.0
2014-07-07 12:40:00,32.59,32.59,32.58,32.59,8600.0,30.0007,30.0007,29.9915,30.0007,8600.0
2014-07-07 12:50:00,32.58,32.61,32.58,32.6,20300.0,29.9915,30.0191,29.9915,30.0099,20300.0
2014-07-07 13:00:00,32.6,32.62,32.59,32.6,21500.0,30.0099,30.0283,30.0007,30.0099,21500.0
2014-07-07 13:10:00,32.6,32.62,32.6,32.61,28000.0,30.0099,30.0283,30.0099,30.0191,28000.0
2014-07-07 13:20:00,32.6,32.62,32.6,32.61,22000.0,30.0099,30.0283,30.0099,30.0191,22000.0
2014-07-07 13:30:00,32.62,32.62,32.58,32.58,48000.0,30.0283,30.0283,29.9915,29.9915,48000.0
2014-07-07 13:40:00,32.58,32.62,32.58,32.6,14500.0,29.9915,30.0283,29.9915,30.0099,14500.0
2014-07-07 13:50:00,32.6,32.63,32.59,32.61,50400.0,30.0099,30.0375,30.0007,30.0191,50400.0
2014-07-07 14:00:00,32.61,32.62,32.59,32.62,31500.0,30.0191,30.0283,30.0007,30.0283,31500.0
2014-07-07 14:10:00,32.61,32.62,32.61,32.62,8000.0,30.0191,30.0283,30.0191,30.0283,8000.0
2014-07-07 14:20:00,32.62,32.62,32.59,32.62,31800.0,30.0283,30.0283,30.0007,30.0283,31800.0
2014-07-07 14:30:00,32.62,32.62,32.6,32.61,29800.0,30.0283,30.0283,30.0099,30.0191,29800.0
2014-07-07 14:40:00,32.6,32.61,32.6,32.61,19400.0,30.0099,30.0191,30.0099,30.0191,19400.0
2014-07-07 14:50:00,32.61,32.65,32.6,32.64,52700.0,30.0191,30.056,30.0099,30.0468,52700.0
2014-07-07 15:00:00,32.64,32.64,32.62,32.62,19700.0,30.0468,30.0468,30.0283,30.0283,19700.0
2014-07-07 15:10:00,32.63,32.63,32.58,32.62,32600.0,30.0375,30.0375,29.9915,30.0283,32600.0
2014-07-07 15:20:00,32.62,32.62,32.59,32.59,28800.0,30.0283,30.0283,30.0007,30.0007,28800.0
2014-07-07 15:30:00,32.59,32.6,32.57,32.58,34800.0,30.0007,30.0099,29.9823,29.9915,34800.0
2014-07-07 15:40:00,32.58,32.58,32.57,32.58,27300.0,29.9915,29.9915,29.9823,29.9915,27300.0
2014-07-07 15:50:00,32.58,32.58,32.56,32.57,162900.0,29.9915,29.9915,29.9731,29.9823,162900.0
2014-07-08 09:30:00,32.4,32.51,32.33,32.36,49000.0,29.8258,29.9271,29.7614,29.789,49000.0
2014-07-08 09:40:00,32.36,32.39,32.28,32.33,48900.0,29.789,29.8166,29.7154,29.7614,48900.0
2014-07-08 09:50:00,32.33,32.46,32.31,32.4,136300.0,29.7614,29.8811,29.743,29.8258,136300.0
2014-07-08 10:00:00,32.41,32.41,32.25,32.27,146400.0,29.835,29.835,29.6877,29.7061,146400.0
2014-07-08 10:10:00,32.26,32.37,32.26,32.34,35900.0,29.6969,29.7982,29.6969,29.7706,35900.0
2014-07-08 10:20:00,32.34,32.4,32.3,32.39,53900.0,29.7706,29.8258,29.7338,29.8166,53900.0
2014-07-08 10:30:00,32.38,32.43,32.36,32.43,46900.0,29.8074,29.8534,29.789,29.8534,46900.0
2014-07-08 10:40:00,32.44,32.49,32.42,32.48,28600.0,29.8626,29.9087,29.8442,29.8995,28600.0
2014-07-08 10:50:00,32.48,32.48,32.4,32.45,23600.0,29.8995,29.8995,29.8258,29.8718,23600.0
2014-07-08 11:00:00,32.44,32.44,32.33,32.34,30600.0,29.8626,29.8626,29.7614,29.7706,30600.0
2014-07-08 11:10:00,32.34,32.38,32.3,32.3,43100.0,29.7706,29.8074,29.7338,29.7338,43100.0
2014-07-08 11:20:00,32.3,32.33,32.29,32.29,17400.0,29.7338,29.7614,29.7246,29.7246,17400.0
2014-07-08 11:30:00,32.3,32.33,32.23,32.3,83500.0,29.7338,29.7614,29.6693,29.7338,83500.0
2014-07-08 11:40:00,32.29,32.31,32.23,32.27,34900.0,29.7246,29.743,29.6693,29.7061,34900.0
2014-07-08 11:50:00,32.26,32.27,32.22,32.26,21100.0,29.6969,29.7061,29.6601,29.6969,21100.0
2014-07-08 12:00:00,32.25,32.3,32.23,32.24,22300.0,29.6877,29.7338,29.6693,29.6785,22300.0
2014-07-08 12:10:00,32.25,32.26,32.2,32.22,10700.0,29.6877,29.6969,29.6417,29.6601,10700.0
2014-07-08 12:20:00,32.22,32.23,32.17,32.2,19000.0,29.6601,29.6693,29.6141,29.6417,19000.0
2014-07-08 12:30:00,32.21,32.23,32.2,32.21,9700.0,29.6509,29.6693,29.6417,29.6509,9700.0
2014-07-08 12:40:00,32.21,32.23,32.18,32.2,91400.0,29.6509,29.6693,29.6233,29.6417,91400.0
2014-07-08 12:50:00,32.2,32.27,32.2,32.25,29700.0,29.6417,29.7061,29.6417,29.6877,29700.0
2014-07-08 13:00:00,32.25,32.28,32.25,32.27,9300.0,29.6877,29.7154,29.6877,29.7061,9300.0
2014-07-08 13:10:00,32.26,32.28,32.26,32.27,12600.0,29.6969,29.7154,29.6969,29.7061,12600.0
2014-07-08 13:20:00,32.27,32.28,32.26,32.26,5700.0,29.7061,29.7154,29.6969,29.6969,5700.0
2014-07-08 13:30:00,32.27,32.27,32.24,32.26,32000.0,29.7061,29.7061,29.6785,29.6969,32000.0
2014-07-08 13:40:00,32.25,32.28,32.24,32.26,19400.0,29.6877,29.7154,29.6785,29.6969,19400.0
2014-07-08 13:50:00,32.27,32.33,32.27,32.32,25400.0,29.7061,29.7614,29.7061,29.7522,25400.0
2014-07-08 14:00:00,32.32,32.34,32.31,32.33,18800.0,29.7522,29.7706,29.743,29.7614,18800.0
2014-07-08 14:10:00,32.33,32.36,32.33,32.35,17700.0,29.7614,29.789,29.7614,29.7798,17700.0
2014-07-08 14:20:00,32.35,32.37,32.33,32.33,10900.0,29.7798,29.7982,29.7614,29.7614,10900.0
2014-07-08 14:30:00,32.33,32.34,32.29,32.3,15500.0,29.7614,29.7706,29.7246,29.7338,15500.0
2014-07-08 14:40:00,32.3,32.33,32.29,32.31,32000.0,29.7338,29.7614,29.7246,29.743,32000.0
2014-07-08 14:50:00,32.31,32.39,32.3,32.38,36200.0,29.743,29.8166,29.7338,29.8074,36200.0
2014-07-08 15:00:00,32.38,32.4,32.34,32.4,29400.0,29.8074,29.8258,29.7706,29.8258,29400.0
2014-07-08 15:10:00,32.4,32.44,32.38,32.44,31900.0,29.8258,29.8626,29.8074,29.8626,31900.0
2014-07-08 15:20:00,32.44,32.44,32.38,32.41,45800.0,29.8626,29.8626,29.8074,29.835,45800.0
2014-07-08 15:30:00,32.41,32.46,32.4,32.45,48800.0,29.835,29.8811,29.8258,29.8718,48800.0
2014-07-08 15:40:00,32.46,32.47,32.41,32.45,79200.0,29.8811,29.8903,29.835,29.8718,79200.0
2014-07-08 15:50:00,32.45,32.5,32.43,32.48,184100.0,29.8718,29.9179,29.8534,29.8995,184100.0
2014-07-09 09:30:00,32.47,32.64,32.45,32.5,66000.0,29.8903,30.0468,29.8718,29.9179,66000.0
2014-07-09 09:40:00,32.49,32.5,32.36,32.38,53100.0,29.9087,29.9179,29.789,29.8074,53100.0
2014-07-09 09:50:00,32.36,32.37,32.3,32.3,27600.0,29.789,29.7982,29.7338,29.7338,27600.0
2014-07-09 10:00:00,32.3,32.36,32.29,32.35,40400.0,29.7338,29.789,29.7246,29.7798,40400.0
2014-07-09 10:10:00,32.35,32.37,32.33,32.33,17300.0,29.7798,29.7982,29.7614,29.7614,17300.0
2014-07-09 10:20:00,32.32,32.4,32.31,32.38,21500.0,29.7522,29.8258,29.743,29.8074,21500.0
2014-07-09 10:30:00,32.39,32.42,32.36,32.42,28500.0,29.8166,29.8442,29.789,29.8442,28500.0
2014-07-09 10:40:00,32.42,32.47,32.4,32.47,18700.0,29.8442,29.8903,29.8258,29.8903,18700.0
2014-07-09 10:50:00,32.47,32.5,32.43,32.46,29400.0,29.8903,29.9179,29.8534,29.8811,29400.0
2014-07-09 11:00:00,32.46,32.48,32.42,32.42,38700.0,29.8811,29.8995,29.8442,29.8442,38700.0
2014-07-09 11:10:00,32.43,32.44,32.42,32.43,14300.0,29.8534,29.8626,29.8442,29.8534,14300.0
2014-07-09 11:20:00,32.43,32.47,32.43,32.45,21300.0,29.8534,29.8903,29.8534,29.8718,21300.0
2014-07-09 11:30:00,32.45,32.46,32.4,32.4,23700.0,29.8718,29.8811,29.8258,29.8258,23700.0
2014-07-09 11:40:00,32.4,32.41,32.38,32.41,15000.0,29.8258,29.835,29.8074,29.835,15000.0
2014-07-09 11:50:00,32.41,32.45,32.4,32.43,35400.0,29.835,29.8718,29.8258,29.8534,35400.0
2014-07-09 12:00:00,32.43,32.43,32.4,32.41,10300.0,29.8534,29.8534,29.8258,29.835,10300.0
2014-07-09 12:10:00,32.41,32.41,32.38,32.39,12300.0,29.835,29.835,29.8074,29.8166,12300.0
2014-07-09 12:20:00,32.39,32.43,32.39,32.41,14200.0,29.8166,29.8534,29.8166,29.835,14200.0
2014-07-09 12:30:00,32.41,32.45,32.4,32.45,19400.0,29.835,29.8718,29.8258,29.8718,19400.0
2014-07-09 12:40:00,32.46,32.48,32.46,32.46,20100.0,29.8811,29.8995,29.8811,29.8811,20100.0
2014-07-09 12:50:00,32.47,32.5,32.43,32.5,34800.0,29.8903,29.9179,29.8534,29.9179,34800.0
2014-07-09 13:00:00,32.49,32.5,32.46,32.46,25300.0,29.9087,29.9179,29.8811,29.8811,25300.0
2014-07-09 13:10:00,32.47,32.52,32.46,32.52,18200.0,29.8903,29.9363,29.8811,29.9363,18200.0
2014-07-09 13:20:00,32.52,32.54,32.51,32.52,18200.0,29.9363,29.9547,29.9271,29.9363,18200.0
2014-07-09 13:30:00,32.52,32.52,32.46,32.47,73500.0,29.9363,29.9363,29.8811,29.8903,73500.0
2014-07-09 13:40:00,32.48,32.48,32.41,32.42,30200.0,29.8995,29.8995,29.835,29.8442,30200.0
2014-07-09 13:50:00,32.42,32.44,32.39,32.39,19800.0,29.8442,29.8626,29.8166,29.8166,19800.0
2014-07-09 14:00:00,32.39,32.4,32.35,32.37,25100.0,29.8166,29.8258,29.7798,29.7982,25100.0
2014-07-09 14:10:00,32.36,32.43,32.35,32.43,43900.0,29.789,29.8534,29.7798,29.8534,43900.0
2014-07-09 14:20:00,32.42,32.46,32.41,32.43,22400.0,29.8442,29.8811,29.835,29.8534,22400.0
2014-07-09 14:30:00,32.43,32.45,32.42,32.43,22500.0,29.8534,29.8718,29.8442,29.8534,22500.0
2014-07-09 14:40:00,32.44,32.47,32.42,32.43,16300.0,29.8626,29.8903,29.8442,29.8534,16300.0
2014-07-09 14:50:00,32.43,32.45,32.43,32.43,14100.0,29.8534,29.8718,29.8534,29.8534,14100.0
2014-07-09 15:00:00,32.43,32.46,32.42,32.46,26200.0,29.8534,29.8811,29.8442,29.8811,26200.0
2014-07-09 15:10:00,32.47,32.49,32.44,32.45,41900.0,29.8903,29.9087,29.8626,29.8718,41900.0
2014-07-09 15:20:00,32.45,32.47,32.43,32.44,34400.0,29.8718,29.8903,29.8534,29.8626,34400.0
2014-07-09 15:30:00,32.44,32.46,32.43,32.45,39800.0,29.8626,29.8811,29.8534,29.8718,39800.0
2014-07-09 15:40:00,32.45,32.48,32.43,32.43,48500.0,29.8718,29.8995,29.8534,29.8534,48500.0
2014-07-09 15:50:00,32.43,32.46,32.42,32.45,97300.0,29.8534,29.8811,29.8442,29.8718,97300.0
2014-07-10 09:30:00,32.22,32.36,32.22,32.32,63400.0,29.6601,29.789,29.6601,29.7522,63400.0
2014-07-10 09:40:00,32.31,32.31,32.15,32.17,55800.0,29.743,29.743,29.5957,29.6141,55800.0
2014-07-10 09:50:00,32.17,32.22,32.02,32.11,246100.0,29.6141,29.6601,29.476,29.5589,246100.0
2014-07-10 10:00:00,32.11,32.28,32.11,32.24,145600.0,29.5589,29.7154,29.5589,29.6785,145600.0
2014-07-10 10:10:00,32.23,32.29,32.22,32.27,29300.0,29.6693,29.7246,29.6601,29.7061,29300.0
2014-07-10 10:20:00,32.27,32.31,32.27,32.31,24000.0,29.7061,29.743,29.7061,29.743,24000.0
2014-07-10 10:30:00,32.31,32.38,32.29,32.34,62000.0,29.743,29.8074,29.7246,29.7706,62000.0
2014-07-10 10:40:00,32.35,32.44,32.34,32.43,30200.0,29.7798,29.8626,29.7706,29.8534,30200.0
2014-07-10 10:50:00,32.44,32.46,32.4,32.45,54100.0,29.8626,29.8811,29.8258,29.8718,54100.0
2014-07-10 11:00:00,32.45,32.48,32.45,32.47,57500.0,29.8718,29.8995,29.8718,29.8903,57500.0
2014-07-10 11:10:00,32.47,32.48,32.45,32.47,35700.0,29.8903,29.8995,29.8718,29.8903,35700.0
2014-07-10 11:20:00,32.47,32.52,32.43,32.44,81300.0,29.8903,29.9363,29.8534,29.8626,81300.0
2014-07-10 11:30:00,32.43,32.47,32.41,32.46,45900.0,29.8534,29.8903,29.835,29.8811,45900.0
2014-07-10 11:40:00,32.46,32.46,32.42,32.45,38300.0,29.8811,29.8811,29.8442,29.8718,38300.0
2014-07-10 11:50:00,32.46,32.5,32.45,32.47,13600.0,29.8811,29.9179,29.8718,29.8903,13600.0
2014-07-10 12:00:00,32.48,32.49,32.44,32.45,14500.0,29.8995,29.9087,29.8626,29.8718,14500.0
2014-07-10 12:10:00,32.46,32.5,32.46,32.47,20500.0,29.8811,29.9179,29.8811,29.8903,20500.0
2014-07-10 12:20:00,32.46,32.49,32.46,32.49,16400.0,29.8811,29.9087,29.8811,29.9087,16400.0
2014-07-10 12:30:00,32.49,32.55,32.47,32.54,67400.0,29.9087,29.9639,29.8903,29.9547,67400.0
2014-07-10 12:40:00,32.54,32.57,32.54,32.55,22500.0,29.9547,29.9823,29.9547,29.9639,22500.0
2014-07-10 12:50:00,32.56,32.58,32.55,32.57,19300.0,29.9731,29.9915,29.9639,29.9823,19300.0
2014-07-10 13:00:00,32.57,32.58,32.55,32.57,14900.0,29.9823,29.9915,29.9639,29.9823,14900.0
2014-07-10 13:10:00,32.57,32.6,32.56,32.59,24900.0,29.9823,30.0099,29.9731,30.0007,24900.0
2014-07-10 13:20:00,32.6,32.65,32.59,32.63,25100.0,30.0099,30.056,30.0007,30.0375,25100.0
2014-07-10 13:30:00,32.64,32.67,32.63,32.67,21800.0,30.0468,30.0744,30.0375,30.0744,21800.0
2014-07-10 13:40:00,32.67,32.69,32.63,32.64,23200.0,30.0744,30.0928,30.0375,30.0468,23200.0
2014-07-10 13:50:00,32.64,32.64,32.59,32.59,19100.0,30.0468,30.0468,30.0007,30.0007,19100.0
2014-07-10 14:00:00,32.59,32.61,32.59,32.6,10100.0,30.0007,30.0191,30.0007,30.0099,10100.0
2014-07-10 14:10:00,32.61,32.61,32.59,32.61,21000.0,30.0191,30.0191,30.0007,30.0191,21000.0
2014-07-10 14:20:00,32.61,32.63,32.6,32.61,25600.0,30.0191,30.0375,30.0099,30.0191,25600.0
2014-07-10 14:30:00,32.61,32.63,32.55,32.57,25600.0,30.0191,30.0375,29.9639,29.9823,25600.0
2014-07-10 14:40:00,32.57,32.58,32.53,32.54,30600.0,29.9823,29.9915,29.9455,29.9547,30600.0
2014-07-10 14:50:00,32.54,32.55,32.52,32.52,12900.0,29.9547,29.9639,29.9363,29.9363,12900.0
2014-07-10 15:00:00,32.52,32.53,32.5,32.53,38200.0,29.9363,29.9455,29.9179,29.9455,38200.0
2014-07-10 15:10:00,32.52,32.54,32.52,32.54,15100.0,29.9363,29.9547,29.9363,29.9547,15100.0
2014-07-10 15:20:00,32.53,32.54,32.52,32.54,48700.0,29.9455,29.9547,29.9363,29.9547,48700.0
2014-07-10 15:30:00,32.54,32.58,32.51,32.56,136200.0,29.9547,29.9915,29.9271,29.9731,136200.0
2014-07-10 15:40:00,32.55,32.56,32.53,32.53,71100.0,29.9639,29.9731,29.9455,29.9455,71100.0
2014-07-10 15:50:00,32.53,32.54,32.51,32.51,88900.0,29.9455,29.9547,29.9271,29.9271,88900.0
2014-07-11 09:30:00,32.44,32.51,32.3,32.39,124700.0,29.8626,29.9271,29.7338,29.8166,124700.0
2014-07-11 09:40:00,32.39,32.56,32.38,32.43,164300.0,29.8166,29.9731,29.8074,29.8534,164300.0
2014-07-11 09:50:00,32.44,32.48,32.4,32.41,43200.0,29.8626,29.8995,29.8258,29.835,43200.0
2014-07-11 10:00:00,32.41,32.44,32.39,32.43,47900.0,29.835,29.8626,29.8166,29.8534,47900.0
2014-07-11 10:10:00,32.42,32.44,32.38,32.41,35800.0,29.8442,29.8626,29.8074,29.835,35800.0
2014-07-11 10:20:00,32.41,32.42,32.38,32.4,33000.0,29.835,29.8442,29.8074,29.8258,33000.0
2014-07-11 10:30:00,32.4,32.42,32.37,32.38,24500.0,29.8258,29.8442,29.7982,29.8074,24500.0
2014-07-11 10:40:00,32.37,32.41,32.35,32.39,11900.0,29.7982,29.835,29.7798,29.8166,11900.0
2014-07-11 10:50:00,32.38,32.41,32.37,32.39,19200.0,29.8074,29.835,29.7982,29.8166,19200.0
2014-07-11 11:00:00,32.4,32.4,32.36,32.37,40500.0,29.8258,29.8258,29.789,29.7982,40500.0
2014-07-11 11:10:00,32.36,32.36,32.32,32.33,13200.0,29.789,29.789,29.7522,29.7614,13200.0
2014-07-11 11:20:00,32.33,32.33,32.3,32.3,16700.0,29.7614,29.7614,29.7338,29.7338,16700.0
2014-07-11 11:30:00,32.31,32.36,32.3,32.34,32800.0,29.743,29.789,29.7338,29.7706,32800.0
2014-07-11 11:40:00,32.35,32.36,32.34,32.35,29800.0,29.7798,29.789,29.7706,29.7798,29800.0
2014-07-11 11:50:00,32.34,32.37,32.31,32.31,34100.0,29.7706,29.7982,29.743,29.743,34100.0
2014-07-11 12:00:00,32.31,32.32,32.3,32.32,11400.0,29.743,29.7522,29.7338,29.7522,11400.0
2014-07-11 12:10:00,32.31,32.33,32.3,32.33,9200.0,29.743,29.7614,29.7338,29.7614,9200.0
2014-07-11 12:20:00,32.33,32.34,32.3,32.32,12500.0,29.7614,29.7706,29.7338,29.7522,12500.0
2014-07-11 12:30:00,32.33,32.34,32.31,32.31,26000.0,29.7614,29.7706,29.743,29.743,26000.0
2014-07-11 12:40:00,32.31,32.32,32.31,32.31,1900.0,29.743,29.7522,29.743,29.743,1900.0
2014-07-11 12:50:00,32.31,32.35,32.3,32.34,14700.0,29.743,29.7798,29.7338,29.7706,14700.0
2014-07-11 13:00:00,32.34,32.37,32.34,32.36,24600.0,29.7706,29.7982,29.7706,29.789,24600.0
2014-07-11 13:10:00,32.36,32.4,32.33,32.39,31200.0,29.789,29.8258,29.7614,29.8166,31200.0
2014-07-11 13:20:00,32.39,32.39,32.38,32.38,7400.0,29.8166,29.8166,29.8074,29.8074,7400.0
2014-07-11 13:30:00,32.38,32.38,32.34,32.35,44500.0,29.8074,29.8074,29.7706,29.7798,44500.0
2014-07-11 13:40:00,32.34,32.36,32.32,32.32,15700.0,29.7706,29.789,29.7522,29.7522,15700.0
2014-07-11 13:50:00,32.32,32.34,32.3,32.32,30100.0,29.7522,29.7706,29.7338,29.7522,30100.0
2014-07-11 14:00:00,32.32,32.36,32.32,32.36,37900.0,29.7522,29.789,29.7522,29.789,37900.0
2014-07-11 14:10:00,32.35,32.36,32.32,32.32,17900.0,29.7798,29.789,29.7522,29.7522,17900.0
2014-07-11 14:20:00,32.32,32.36,32.32,32.36,26400.0,29.7522,29.789,29.7522,29.789,26400.0
2014-07-11 14:30:00,32.35,32.37,32.35,32.36,10100.0,29.7798,29.7982,29.7798,29.789,10100.0
2014-07-11 14:40:00,32.37,32.39,32.36,32.39,13500.0,29.7982,29.8166,29.789,29.8166,13500.0
2014-07-11 14:50:00,32.38,32.39,32.36,32.38,26000.0,29.8074,29.8166,29.789,29.8074,26000.0
2014-07-11 15:00:00,32.37,32.38,32.36,32.38,12800.0,29.7982,29.8074,29.789,29.8074,12800.0
2014-07-11 15:10:00,32.38,32.38,32.35,32.36,33300.0,29.8074,29.8074,29.7798,29.789,33300.0
2014-07-11 15:20:00,32.36,32.43,32.36,32.42,34600.0,29.789,29.8534,29.789,29.8442,34600.0
2014-07-11 15:30:00,32.42,32.43,32.39,32.42,52900.0,29.8442,29.8534,29.8166,29.8442,52900.0
2014-07-11 15:40:00,32.42,32.44,32.4,32.41,36100.0,29.8442,29.8626,29.8258,29.835,36100.0
2014-07-11 15:50:00,32.41,32.41,32.37,32.38,68900.0,29.835,29.835,29.7982,29.8074,68900.0
2014-07-14 09:30:00,32.56,32.8,32.44,32.54,102600.0,29.9731,30.194,29.8626,29.9547,102600.0
2014-07-14 09:40:00,32.55,32.6,32.46,32.57,56300.0,29.9639,30.0099,29.8811,29.9823,56300.0
2014-07-14 09:50:00,32.58,32.58,32.4,32.55,36800.0,29.9915,29.9915,29.8258,29.9639,36800.0
2014-07-14 10:00:00,32.55,32.61,32.54,32.56,32700.0,29.9639,30.0191,29.9547,29.9731,32700.0
2014-07-14 10:10:00,32.55,32.56,32.52,32.53,14300.0,29.9639,29.9731,29.9363,29.9455,14300.0
2014-07-14 10:20:00,32.55,32.55,32.48,32.51,18500.0,29.9639,29.9639,29.8995,29.9271,18500.0
2014-07-14 10:30:00,32.51,32.54,32.51,32.53,12800.0,29.9271,29.9547,29.9271,29.9455,12800.0
2014-07-14 10:40:00,32.53,32.58,32.51,32.58,27800.0,29.9455,29.9915,29.9271,29.9915,27800.0
2014-07-14 10:50:00,32.58,32.61,32.57,32.58,24700.0,29.9915,30.0191,29.9823,29.9915,24700.0
2014-07-14 11:00:00,32.58,32.62,32.56,32.61,27900.0,29.9915,30.0283,29.9731,30.0191,27900.0
2014-07-14 11:10:00,32.6,32.63,32.58,32.6,9700.0,30.0099,30.0375,29.9915,30.0099,9700.0
2014-07-14 11:20:00,32.6,32.62,32.59,32.61,15800.0,30.0099,30.0283,30.0007,30.0191,15800.0
2014-07-14 11:30:00,32.61,32.62,32.58,32.62,25500.0,30.0191,30.0283,29.9915,30.0283,25500.0
2014-07-14 11:40:00,32.62,32.65,32.6,32.65,54300.0,30.0283,30.056,30.0099,30.056,54300.0
2014-07-14 11:50:00,32.65,32.71,32.63,32.7,90000.0,30.056,30.1112,30.0375,30.102,90000.0
2014-07-14 12:00:00,32.69,32.77,32.69,32.77,42000.0,30.0928,30.1664,30.0928,30.1664,42000.0
2014-07-14 12:10:00,32.77,32.83,32.77,32.82,47100.0,30.1664,30.2217,30.1664,30.2125,47100.0
2014-07-14 12:20:00,32.82,32.82,32.76,32.76,25000.0,30.2125,30.2125,30.1572,30.1572,25000.0
2014-07-14 12:30:00,32.76,32.77,32.72,32.72,29900.0,30.1572,30.1664,30.1204,30.1204,29900.0
2014-07-14 12:40:00,32.72,32.73,32.72,32.72,6000.0,30.1204,30.1296,30.1204,30.1204,6000.0
2014-07-14 12:50:00,32.73,32.73,32.7,32.71,20500.0,30.1296,30.1296,30.102,30.1112,20500.0
2014-07-14 13:00:00,32.71,32.73,32.71,32.72,17700.0,30.1112,30.1296,30.1112,30.1204,17700.0
2014-07-14 13:10:00,32.72,32.73,32.7,32.71,25900.0,30.1204,30.1296,30.102,30.1112,25900.0
2014-07-14 13:20:00,32.72,32.74,32.71,32.72,31400.0,30.1204,30.1388,30.1112,30.1204,31400.0
2014-07-14 13:30:00,32.72,32.74,32.72,32.72,24000.0,30.1204,30.1388,30.1204,30.1204,24000.0
2014-07-14 13:40:00,32.73,32.75,32.72,32.75,14600.0,30.1296,30.148,30.1204,30.148,14600.0
2014-07-14 13:50:00,32.75,32.75,32.74,32.75,25200.0,30.148,30.148,30.1388,30.148,25200.0
2014-07-14 14:00:00,32.74,32.77,32.74,32.76,21300.0,30.1388,30.1664,30.1388,30.1572,21300.0
2014-07-14 14:10:00,32.76,32.77,32.75,32.76,36100.0,30.1572,30.1664,30.148,30.1572,36100.0
2014-07-14 14:20:00,32.76,32.78,32.76,32.77,35100.0,30.1572,30.1756,30.1572,30.1664,35100.0
2014-07-14 14:30:00,32.77,32.79,32.76,32.78,66600.0,30.1664,30.1848,30.1572,30.1756,66600.0
2014-07-14 14:40:00,32.78,32.82,32.77,32.77,41000.0,30.1756,30.2125,30.1664,30.1664,41000.0
2014-07-14 14:50:00,32.77,32.84,32.77,32.84,40800.0,30.1664,30.2309,30.1664,30.2309,40800.0
2014-07-14 15:00:00,32.84,32.85,32.82,32.82,34000.0,30.2309,30.2401,30.2125,30.2125,34000.0
2014-07-14 15:10:00,32.83,32.85,32.82,32.84,47000.0,30.2217,30.2401,30.2125,30.2309,47000.0
2014-07-14 15:20:00,32.85,32.85,32.83,32.83,51000.0,30.2401,30.2401,30.2217,30.2217,51000.0
2014-07-14 15:30:00,32.83,32.84,32.73,32.73,123900.0,30.2217,30.2309,30.1296,30.1296,123900.0
2014-07-14 15:40:00,32.73,32.8,32.71,32.72,174000.0,30.1296,30.194,30.1112,30.1204,174000.0
2014-07-14 15:50:00,32.71,32.75,32.7,32.73,201400.0,30.1112,30.148,30.102,30.1296,201400.0
2014-07-15 09:30:00,32.63,32.71,32.59,32.59,76000.0,30.0375,30.1112,30.0007,30.0007,76000.0
2014-07-15 09:40:00,32.59,32.6,32.4,32.43,111800.0,30.0007,30.0099,29.8258,29.8534,111800.0
2014-07-15 09:50:00,32.44,32.45,32.36,32.37,74900.0,29.8626,29.8718,29.789,29.7982,74900.0
2014-07-15 10:00:00,32.38,32.43,32.36,32.42,43000.0,29.8074,29.8534,29.789,29.8442,43000.0
2014-07-15 10:10:00,32.42,32.44,32.38,32.42,57300.0,29.8442,29.8626,29.8074,29.8442,57300.0
2014-07-15 10:20:00,32.41,32.42,32.36,32.37,33900.0,29.835,29.8442,29.789,29.7982,33900.0
2014-07-15 10:30:00,32.37,32.39,32.36,32.38,44500.0,29.7982,29.8166,29.789,29.8074,44500.0
2014-07-15 10:40:00,32.37,32.41,32.36,32.39,82300.0,29.7982,29.835,29.789,29.8166,82300.0
2014-07-15 10:50:00,32.39,32.47,32.37,32.47,44900.0,29.8166,29.8903,29.7982,29.8903,44900.0
2014-07-15 11:00:00,32.46,32.52,32.45,32.5,113700.0,29.8811,29.9363,29.8718,29.9179,113700.0
2014-07-15 11:10:00,32.51,32.55,32.51,32.54,61800.0,29.9271,29.9639,29.9271,29.9547,61800.0
2014-07-15 11:20:00,32.54,32.54,32.51,32.52,29500.0,29.9547,29.9547,29.9271,29.9363,29500.0
2014-07-15 11:30:00,32.52,32.52,32.5,32.52,44800.0,29.9363,29.9363,29.9179,29.9363,44800.0
2014-07-15 11:40:00,32.51,32.54,32.51,32.53,29700.0,29.9271,29.9547,29.9271,29.9455,29700.0
2014-07-15 11:50:00,32.54,32.55,32.48,32.48,110200.0,29.9547,29.9639,29.8995,29.8995,110200.0
2014-07-15 12:00:00,32.48,32.5,32.46,32.47,48500.0,29.8995,29.9179,29.8811,29.8903,48500.0
2014-07-15 12:10:00,32.47,32.5,32.46,32.5,49100.0,29.8903,29.9179,29.8811,29.9179,49100.0
2014-07-15 12:20:00,32.5,32.52,32.47,32.52,19800.0,29.9179,29.9363,29.8903,29.9363,19800.0
2014-07-15 12:30:00,32.52,32.54,32.52,32.54,10700.0,29.9363,29.9547,29.9363,29.9547,10700.0
2014-07-15 12:40:00,32.54,32.55,32.5,32.5,9300.0,29.9547,29.9639,29.9179,29.9179,9300.0
2014-07-15 12:50:00,32.51,32.52,32.49,32.51,17500.0,29.9271,29.9363,29.9087,29.9271,17500.0
2014-07-15 13:00:00,32.51,32.52,32.49,32.52,12100.0,29.9271,29.9363,29.9087,29.9363,12100.0
2014-07-15 13:10:00,32.52,32.57,32.51,32.55,24800.0,29.9363,29.9823,29.9271,29.9639,24800.0
2014-07-15 13:20:00,32.54,32.54,32.49,32.51,28600.0,29.9547,29.9547,29.9087,29.9271,28600.0
2014-07-15 13:30:00,32.5,32.52,32.47,32.47,23300.0,29.9179,29.9363,29.8903,29.8903,23300.0
2014-07-15 13:40:00,32.48,32.49,32.46,32.46,36800.0,29.8995,29.9087,29.8811,29.8811,36800.0
2014-07-15 13:50:00,32.46,32.47,32.43,32.44,50700.0,29.8811,29.8903,29.8534,29.8626,50700.0
2014-07-15 14:00:00,32.45,32.45,32.4,32.4,75500.0,29.8718,29.8718,29.8258,29.8258,75500.0
2014-07-15 14:10:00,32.4,32.4,32.36,32.38,35300.0,29.8258,29.8258,29.789,29.8074,35300.0
2014-07-15 14:20:00,32.38,32.41,32.38,32.4,16100.0,29.8074,29.835,29.8074,29.8258,16100.0
2014-07-15 14:30:00,32.41,32.41,32.38,32.39,38500.0,29.835,29.835,29.8074,29.8166,38500.0
2014-07-15 14:40:00,32.39,32.39,32.36,32.36,14600.0,29.8166,29.8166,29.789,29.789,14600.0
2014-07-15 14:50:00,32.37,32.37,32.33,32.33,27700.0,29.7982,29.7982,29.7614,29.7614,27700.0
2014-07-15 15:00:00,32.34,32.34,32.26,32.29,35100.0,29.7706,29.7706,29.6969,29.7246,35100.0
2014-07-15 15:10:00,32.29,32.33,32.27,32.3,48100.0,29.7246,29.7614,29.7061,29.7338,48100.0
2014-07-15 15:20:00,32.3,32.32,32.27,32.31,43900.0,29.7338,29.7522,29.7061,29.743,43900.0
2014-07-15 15:30:00,32.32,32.37,32.31,32.37,72000.0,29.7522,29.7982,29.743,29.7982,72000.0
2014-07-15 15:40:00,32.37,32.41,32.34,32.38,164000.0,29.7982,29.835,29.7706,29.8074,164000.0
2014-07-15 15:50:00,32.38,32.4,32.37,32.38,222000.0,29.8074,29.8258,29.7982,29.8074,222000.0
2014-07-16 09:30:00,32.43,32.54,32.35,32.38,87400.0,29.8534,29.9547,29.7798,29.8074,87400.0
2014-07-16 09:40:00,32.39,32.49,32.39,32.48,30500.0,29.8166,29.9087,29.8166,29.8995,30500.0
2014-07-16 09:50:00,32.49,32.49,32.41,32.48,82400.0,29.9087,29.9087,29.835,29.8995,82400.0
2014-07-16 10:00:00,32.48,32.54,32.47,32.52,33200.0,29.8995,29.9547,29.8903,29.9363,33200.0
2014-07-16 10:10:00,32.51,32.52,32.47,32.48,32200.0,29.9271,29.9363,29.8903,29.8995,32200.0
2014-07-16 10:20:00,32.48,32.58,32.47,32.58,47200.0,29.8995,29.9915,29.8903,29.9915,47200.0
2014-07-16 10:30:00,32.57,32.58,32.55,32.56,53700.0,29.9823,29.9915,29.9639,29.9731,53700.0
2014-07-16 10:40:00,32.56,32.58,32.51,32.52,42800.0,29.9731,29.9915,29.9271,29.9363,42800.0
2014-07-16 10:50:00,32.52,32.57,32.49,32.56,65300.0,29.9363,29.9823,29.9087,29.9731,65300.0
2014-07-16 11:00:00,32.56,32.57,32.54,32.56,45900.0,29.9731,29.9823,29.9547,29.9731,45900.0
2014-07-16 11:10:00,32.56,32.59,32.55,32.57,35000.0,29.9731,30.0007,29.9639,29.9823,35000.0
2014-07-16 11:20:00,32.56,32.57,32.55,32.55,11500.0,29.9731,29.9823,29.9639,29.9639,11500.0
2014-07-16 11:30:00,32.56,32.56,32.52,32.53,49200.0,29.9731,29.9731,29.9363,29.9455,49200.0
2014-07-16 11:40:00,32.54,32.55,32.52,32.54,20700.0,29.9547,29.9639,29.9363,29.9547,20700.0
2014-07-16 11:50:00,32.55,32.55,32.51,32.55,53600.0,29.9639,29.9639,29.9271,29.9639,53600.0
2014-07-16 12:00:00,32.56,32.59,32.54,32.59,30100.0,29.9731,30.0007,29.9547,30.0007,30100.0
2014-07-16 12:10:00,32.59,32.64,32.58,32.63,30100.0,30.0007,30.0468,29.9915,30.0375,30100.0
2014-07-16 12:20:00,32.63,32.63,32.59,32.62,25800.0,30.0375,30.0375,30.0007,30.0283,25800.0
2014-07-16 12:30:00,32.62,32.65,32.62,32.62,33000.0,30.0283,30.056,30.0283,30.0283,33000.0
2014-07-16 12:40:00,32.62,32.63,32.61,32.61,13400.0,30.0283,30.0375,30.0191,30.0191,13400.0
2014-07-16 12:50:00,32.62,32.64,32.61,32.64,14700.0,30.0283,30.0468,30.0191,30.0468,14700.0
2014-07-16 13:00:00,32.64,32.64,32.62,32.64,41900.0,30.0468,30.0468,30.0283,30.0468,41900.0
2014-07-16 13:10:00,32.64,32.64,32.63,32.64,7200.0,30.0468,30.0468,30.0375,30.0468,7200.0
2014-07-16 13:20:00,32.64,32.64,32.63,32.64,6800.0,30.0468,30.0468,30.0375,30.0468,6800.0
2014-07-16 13:30:00,32.63,32.68,32.63,32.67,67600.0,30.0375,30.0836,30.0375,30.0744,67600.0
2014-07-16 13:40:00,32.67,32.7,32.65,32.65,27200.0,30.0744,30.102,30.056,30.056,27200.0
2014-07-16 13:50:00,32.66,32.7,32.65,32.67,25700.0,30.0652,30.102,30.056,30.0744,25700.0
2014-07-16 14:00:00,32.67,32.68,32.67,32.67,6500.0,30.0744,30.0836,30.0744,30.0744,6500.0
2014-07-16 14:10:00,32.67,32.68,32.67,32.67,13100.0,30.0744,30.0836,30.0744,30.0744,13100.0
2014-07-16 14:20:00,32.68,32.68,32.67,32.67,16200.0,30.0836,30.0836,30.0744,30.0744,16200.0
2014-07-16 14:30:00,32.67,32.68,32.64,32.64,26200.0,30.0744,30.0836,30.0468,30.0468,26200.0
2014-07-16 14:40:00,32.64,32.65,32.6,32.65,38700.0,30.0468,30.056,30.0099,30.056,38700.0
2014-07-16 14:50:00,32.65,32.66,32.63,32.65,31100.0,30.056,30.0652,30.0375,30.056,31100.0
2014-07-16 15:00:00,32.64,32.65,32.63,32.64,9000.0,30.0468,30.056,30.0375,30.0468,9000.0
2014-07-16 15:10:00,32.63,32.66,32.63,32.65,35800.0,30.0375,30.0652,30.0375,30.056,35800.0
2014-07-16 15:20:00,32.64,32.66,32.63,32.66,36600.0,30.0468,30.0652,30.0375,30.0652,36600.0
2014-07-16 15:30:00,32.66,32.67,32.61,32.61,67600.0,30.0652,30.0744,30.0191,30.0191,67600.0
2014-07-16 15:40:00,32.61,32.62,32.58,32.58,58300.0,30.0191,30.0283,29.9915,29.9915,58300.0
2014-07-16 15:50:00,32.59,32.62,32.57,32.61,156700.0,30.0007,30.0283,29.9823,30.0191,156700.0
2014-07-17 09:30:00,32.43,32.45,32.37,32.38,99700.0,29.8534,29.8718,29.7982,29.8074,99700.0
2014-07-17 09:40:00,32.38,32.43,32.37,32.42,51600.0,29.8074,29.8534,29.7982,29.8442,51600.0
2014-07-17 09:50:00,32.41,32.51,32.39,32.47,20200.0,29.835,29.9271,29.8166,29.8903,20200.0
2014-07-17 10:00:00,32.47,32.51,32.4,32.41,31000.0,29.8903,29.9271,29.8258,29.835,31000.0
2014-07-17 10:10:00,32.41,32.46,32.36,32.42,153200.0,29.835,29.8811,29.789,29.8442,153200.0
2014-07-17 10:20:00,32.42,32.45,32.32,32.36,147300.0,29.8442,29.8718,29.7522,29.789,147300.0
2014-07-17 10:30:00,32.36,32.36,32.21,32.23,139100.0,29.789,29.789,29.6509,29.6693,139100.0
2014-07-17 10:40:00,32.24,32.26,32.17,32.19,35000.0,29.6785,29.6969,29.6141,29.6325,35000.0
2014-07-17 10:50:00,32.19,32.29,32.19,32.29,39700.0,29.6325,29.7246,29.6325,29.7246,39700.0
2014-07-17 11:00:00,32.29,32.32,32.25,32.25,24700.0,29.7246,29.7522,29.6877,29.6877,24700.0
2014-07-17 11:10:00,32.25,32.27,32.19,32.23,38300.0,29.6877,29.7061,29.6325,29.6693,38300.0
2014-07-17 11:20:00,32.22,32.25,32.18,32.22,72600.0,29.6601,29.6877,29.6233,29.6601,72600.0
2014-07-17 11:30:00,32.21,32.28,32.19,32.27,81900.0,29.6509,29.7154,29.6325,29.7061,81900.0
2014-07-17 11:40:00,32.26,32.27,32.22,32.26,17100.0,29.6969,29.7061,29.6601,29.6969,17100.0
2014-07-17 11:50:00,32.25,32.27,32.2,32.22,19300.0,29.6877,29.7061,29.6417,29.6601,19300.0
2014-07-17 12:00:00,32.21,32.24,32.16,32.22,44200.0,29.6509,29.6785,29.6049,29.6601,44200.0
2014-07-17 12:10:00,32.22,32.32,32.22,32.31,34000.0,29.6601,29.7522,29.6601,29.743,34000.0
2014-07-17 12:20:00,32.3,32.32,32.29,32.3,21400.0,29.7338,29.7522,29.7246,29.7338,21400.0
2014-07-17 12:30:00,32.3,32.36,32.3,32.36,27600.0,29.7338,29.789,29.7338,29.789,27600.0
2014-07-17 12:40:00,32.35,32.35,32.31,32.33,20500.0,29.7798,29.7798,29.743,29.7614,20500.0
2014-07-17 12:50:00,32.32,32.35,32.31,32.35,25000.0,29.7522,29.7798,29.743,29.7798,25000.0
2014-07-17 13:00:00,32.35,32.38,32.35,32.37,9000.0,29.7798,29.8074,29.7798,29.7982,9000.0
2014-07-17 13:10:00,32.38,32.41,32.38,32.41,18900.0,29.8074,29.835,29.8074,29.835,18900.0
2014-07-17 13:20:00,32.41,32.42,32.4,32.4,13700.0,29.835,29.8442,29.8258,29.8258,13700.0
2014-07-17 13:30:00,32.41,32.43,32.38,32.38,21000.0,29.835,29.8534,29.8074,29.8074,21000.0
2014-07-17 13:40:00,32.38,32.4,32.35,32.39,19800.0,29.8074,29.8258,29.7798,29.8166,19800.0
2014-07-17 13:50:00,32.39,32.4,32.34,32.35,22400.0,29.8166,29.8258,29.7706,29.7798,22400.0
2014-07-17 14:00:00,32.36,32.36,32.32,32.33,17200.0,29.789,29.789,29.7522,29.7614,17200.0
2014-07-17 14:10:00,32.34,32.36,32.33,32.35,15100.0,29.7706,29.789,29.7614,29.7798,15100.0
2014-07-17 14:20:00,32.35,32.35,32.27,32.29,16500.0,29.7798,29.7798,29.7061,29.7246,16500.0
2014-07-17 14:30:00,32.3,32.33,32.3,32.32,16500.0,29.7338,29.7614,29.7338,29.7522,16500.0
2014-07-17 14:40:00,32.33,32.34,32.29,32.3,13700.0,29.7614,29.7706,29.7246,29.7338,13700.0
2014-07-17 14:50:00,32.29,32.3,32.27,32.28,17800.0,29.7246,29.7338,29.7061,29.7154,17800.0
2014-07-17 15:00:00,32.27,32.27,32.24,32.24,29700.0,29.7061,29.7061,29.6785,29.6785,29700.0
2014-07-17 15:10:00,32.25,32.27,32.2,32.2,59000.0,29.6877,29.7061,29.6417,29.6417,59000.0
2014-07-17 15:20:00,32.21,32.26,32.21,32.25,127900.0,29.6509,29.6969,29.6509,29.6877,127900.0
2014-07-17 15:30:00,32.24,32.25,32.2,32.21,115300.0,29.6785,29.6877,29.6417,29.6509,115300.0
2014-07-17 15:40:00,32.21,32.22,32.15,32.19,76600.0,29.6509,29.6601,29.5957,29.6325,76600.0
2014-07-17 15:50:00,32.2,32.23,32.16,32.2,186400.0,29.6417,29.6693,29.6049,29.6417,186400.0
2014-07-18 09:30:00,32.15,32.3,32.07,32.3,291600.0,29.5957,29.7338,29.522,29.7338,291600.0
2014-07-18 09:40:00,32.3,32.36,32.2,32.23,55800.0,29.7338,29.789,29.6417,29.6693,55800.0
2014-07-18 09:50:00,32.22,32.33,32.19,32.31,51700.0,29.6601,29.7614,29.6325,29.743,51700.0
2014-07-18 10:00:00,32.32,32.33,32.29,32.33,55400.0,29.7522,29.7614,29.7246,29.7614,55400.0
2014-07-18 10:10:00,32.33,32.43,32.33,32.34,138300.0,29.7614,29.8534,29.7614,29.7706,138300.0
2014-07-18 10:20:00,32.34,32.38,32.29,32.34,40200.0,29.7706,29.8074,29.7246,29.7706,40200.0
2014-07-18 10:30:00,32.34,32.38,32.3,32.38,437500.0,29.7706,29.8074,29.7338,29.8074,437500.0
2014-07-18 10:40:00,32.37,32.42,32.36,32.4,37800.0,29.7982,29.8442,29.789,29.8258,37800.0
2014-07-18 10:50:00,32.41,32.41,32.38,32.38,45800.0,29.835,29.835,29.8074,29.8074,45800.0
2014-07-18 11:00:00,32.39,32.39,32.34,32.37,134700.0,29.8166,29.8166,29.7706,29.7982,134700.0
2014-07-18 11:10:00,32.38,32.4,32.37,32.38,18800.0,29.8074,29.8258,29.7982,29.8074,18800.0
2014-07-18 11:20:00,32.39,32.41,32.38,32.4,67600.0,29.8166,29.835,29.8074,29.8258,67600.0
2014-07-18 11:30:00,32.4,32.48,32.39,32.48,211900.0,29.8258,29.8995,29.8166,29.8995,211900.0
2014-07-18 11:40:00,32.47,32.5,32.47,32.5,28300.0,29.8903,29.9179,29.8903,29.9179,28300.0
2014-07-18 11:50:00,32.49,32.49,32.46,32.48,29500.0,29.9087,29.9087,29.8811,29.8995,29500.0
2014-07-18 12:00:00,32.47,32.5,32.47,32.49,43500.0,29.8903,29.9179,29.8903,29.9087,43500.0
2014-07-18 12:10:00,32.48,32.51,32.46,32.5,43000.0,29.8995,29.9271,29.8811,29.9179,43000.0
2014-07-18 12:20:00,32.5,32.58,32.5,32.57,21900.0,29.9179,29.9915,29.9179,29.9823,21900.0
2014-07-18 12:30:00,32.57,32.61,32.55,32.6,33200.0,29.9823,30.0191,29.9639,30.0099,33200.0
2014-07-18 12:40:00,32.6,32.64,32.59,32.63,41900.0,30.0099,30.0468,30.0007,30.0375,41900.0
2014-07-18 12:50:00,32.64,32.64,32.6,32.6,17800.0,30.0468,30.0468,30.0099,30.0099,17800.0
2014-07-18 13:00:00,32.61,32.61,32.59,32.61,83400.0,30.0191,30.0191,30.0007,30.0191,83400.0
2014-07-18 13:10:00,32.6,32.61,32.57,32.58,43100.0,30.0099,30.0191,29.9823,29.9915,43100.0
2014-07-18 13:20:00,32.58,32.61,32.57,32.6,86400.0,29.9915,30.0191,29.9823,30.0099,86400.0
2014-07-18 13:30:00,32.6,32.63,32.58,32.63,28800.0,30.0099,30.0375,29.9915,30.0375,28800.0
2014-07-18 13:40:00,32.63,32.65,32.62,32.63,15700.0,30.0375,30.056,30.0283,30.0375,15700.0
2014-07-18 13:50:00,32.63,32.69,32.62,32.69,48100.0,30.0375,30.0928,30.0283,30.0928,48100.0
2014-07-18 14:00:00,32.68,32.69,32.65,32.65,76600.0,30.0836,30.0928,30.056,30.056,76600.0
2014-07-18 14:10:00,32.65,32.67,32.64,32.67,43500.0,30.056,30.0744,30.0468,30.0744,43500.0
2014-07-18 14:20:00,32.67,32.7,32.66,32.7,28000.0,30.0744,30.102,30.0652,30.102,28000.0
2014-07-18 14:30:00,32.69,32.72,32.68,32.69,27300.0,30.0928,30.1204,30.0836,30.0928,27300.0
2014-07-18 14:40:00,32.69,32.72,32.67,32.7,35700.0,30.0928,30.1204,30.0744,30.102,35700.0
2014-07-18 14:50:00,32.7,32.7,32.68,32.7,41400.0,30.102,30.102,30.0836,30.102,41400.0
2014-07-18 15:00:00,32.69,32.73,32.67,32.73,48500.0,30.0928,30.1296,30.0744,30.1296,48500.0
2014-07-18 15:10:00,32.73,32.74,32.7,32.72,59300.0,30.1296,30.1388,30.102,30.1204,59300.0
2014-07-18 15:20:00,32.73,32.74,32.7,32.72,60700.0,30.1296,30.1388,30.102,30.1204,60700.0
2014-07-18 15:30:00,32.72,32.73,32.68,32.68,49000.0,30.1204,30.1296,30.0836,30.0836,49000.0
2014-07-18 15:40:00,32.68,32.69,32.65,32.66,83700.0,30.0836,30.0928,30.056,30.0652,83700.0
2014-07-18 15:50:00,32.66,32.71,32.66,32.68,238400.0,30.0652,30.1112,30.0652,30.0836,238400.0
2014-07-21 09:30:00,32.61,32.72,32.61,32.68,54500.0,30.0191,30.1204,30.0191,30.0836,54500.0
2014-07-21 09:40:00,32.67,32.74,32.65,32.68,107700.0,30.0744,30.1388,30.056,30.0836,107700.0
2014-07-21 09:50:00,32.67,32.78,32.64,32.75,42200.0,30.0744,30.1756,30.0468,30.148,42200.0
2014-07-21 10:00:00,32.75,32.76,32.63,32.63,40800.0,30.148,30.1572,30.0375,30.0375,40800.0
2014-07-21 10:10:00,32.63,32.71,32.6,32.66,68000.0,30.0375,30.1112,30.0099,30.0652,68000.0
2014-07-21 10:20:00,32.66,32.7,32.64,32.7,24000.0,30.0652,30.102,30.0468,30.102,24000.0
2014-07-21 10:30:00,32.7,32.73,32.67,32.7,55900.0,30.102,30.1296,30.0744,30.102,55900.0
2014-07-21 10:40:00,32.69,32.74,32.66,32.73,120100.0,30.0928,30.1388,30.0652,30.1296,120100.0
2014-07-21 10:50:00,32.73,32.74,32.65,32.66,135900.0,30.1296,30.1388,30.056,30.0652,135900.0
2014-07-21 11:00:00,32.66,32.7,32.63,32.7,53100.0,30.0652,30.102,30.0375,30.102,53100.0
2014-07-21 11:10:00,32.69,32.73,32.68,32.71,34500.0,30.0928,30.1296,30.0836,30.1112,34500.0
2014-07-21 11:20:00,32.71,32.71,32.68,32.69,24300.0,30.1112,30.1112,30.0836,30.0928,24300.0
2014-07-21 11:30:00,32.69,32.72,32.68,32.7,45200.0,30.0928,30.1204,30.0836,30.102,45200.0
2014-07-21 11:40:00,32.69,32.7,32.68,32.7,25400.0,30.0928,30.102,30.0836,30.102,25400.0
2014-07-21 11:50:00,32.7,32.73,32.69,32.73,27800.0,30.102,30.1296,30.0928,30.1296,27800.0
2014-07-21 12:00:00,32.73,32.73,32.7,32.72,37400.0,30.1296,30.1296,30.102,30.1204,37400.0
2014-07-21 12:10:00,32.71,32.72,32.7,32.72,15000.0,30.1112,30.1204,30.102,30.1204,15000.0
2014-07-21 12:20:00,32.72,32.75,32.7,32.75,31000.0,30.1204,30.148,30.102,30.148,31000.0
2014-07-21 12:30:00,32.75,32.76,32.73,32.75,27400.0,30.148,30.1572,30.1296,30.148,27400.0
2014-07-21 12:40:00,32.75,32.75,32.73,32.74,19000.0,30.148,30.148,30.1296,30.1388,19000.0
2014-07-21 12:50:00,32.74,32.76,32.73,32.75,20100.0,30.1388,30.1572,30.1296,30.148,20100.0
2014-07-21 13:00:00,32.75,32.76,32.72,32.75,131100.0,30.148,30.1572,30.1204,30.148,131100.0
2014-07-21 13:10:00,32.76,32.8,32.75,32.79,67800.0,30.1572,30.194,30.148,30.1848,67800.0
2014-07-21 13:20:00,32.8,32.81,32.77,32.79,87400.0,30.194,30.2032,30.1664,30.1848,87400.0
2014-07-21 13:30:00,32.78,32.82,32.76,32.82,86700.0,30.1756,30.2125,30.1572,30.2125,86700.0
2014-07-21 13:40:00,32.82,32.86,32.8,32.82,26000.0,30.2125,30.2493,30.194,30.2125,26000.0
2014-07-21 13:50:00,32.83,32.83,32.8,32.82,46700.0,30.2217,30.2217,30.194,30.2125,46700.0
2014-07-21 14:00:00,32.81,32.82,32.8,32.81,16400.0,30.2032,30.2125,30.194,30.2032,16400.0
2014-07-21 14:10:00,32.81,32.82,32.78,32.8,38100.0,30.2032,30.2125,30.1756,30.194,38100.0
2014-07-21 14:20:00,32.81,32.84,32.8,32.83,32700.0,30.2032,30.2309,30.194,30.2217,32700.0
2014-07-21 14:30:00,32.83,32.84,32.8,32.82,20500.0,30.2217,30.2309,30.194,30.2125,20500.0
2014-07-21 14:40:00,32.82,32.86,32.81,32.85,62200.0,30.2125,30.2493,30.2032,30.2401,62200.0
2014-07-21 14:50:00,32.85,32.86,32.82,32.86,63200.0,30.2401,30.2493,30.2125,30.2493,63200.0
2014-07-21 15:00:00,32.85,32.86,32.82,32.84,54200.0,30.2401,30.2493,30.2125,30.2309,54200.0
2014-07-21 15:10:00,32.84,32.86,32.8,32.81,61900.0,30.2309,30.2493,30.194,30.2032,61900.0
2014-07-21 15:20:00,32.82,32.85,32.82,32.84,64500.0,30.2125,30.2401,30.2125,30.2309,64500.0
2014-07-21 15:30:00,32.84,32.86,32.83,32.85,134400.0,30.2309,30.2493,30.2217,30.2401,134400.0
2014-07-21 15:40:00,32.86,32.86,32.84,32.85,110100.0,30.2493,30.2493,30.2309,30.2401,110100.0
2014-07-21 15:50:00,32.85,32.88,32.85,32.86,181800.0,30.2401,30.2677,30.2401,30.2493,181800.0
2014-07-22 09:30:00,32.96,32.98,32.91,32.94,45900.0,30.3413,30.3597,30.2953,30.3229,45900.0
2014-07-22 09:40:00,32.95,32.95,32.83,32.95,51100.0,30.3321,30.3321,30.2217,30.3321,51100.0
2014-07-22 09:50:00,32.95,32.99,32.94,32.96,36200.0,30.3321,30.3689,30.3229,30.3413,36200.0
2014-07-22 10:00:00,32.96,33.0,32.96,32.98,42000.0,30.3413,30.3782,30.3413,30.3597,42000.0
2014-07-22 10:10:00,32.98,32.99,32.93,32.94,38900.0,30.3597,30.3689,30.3137,30.3229,38900.0
2014-07-22 10:20:00,32.94,32.99,32.94,32.99,32900.0,30.3229,30.3689,30.3229,30.3689,32900.0
2014-07-22 10:30:00,32.99,33.04,32.98,33.01,71500.0,30.3689,30.415,30.3597,30.3874,71500.0
2014-07-22 10:40:00,33.01,33.03,32.99,33.03,62100.0,30.3874,30.4058,30.3689,30.4058,62100.0
2014-07-22 10:50:00,33.03,33.12,33.01,33.12,153500.0,30.4058,30.4886,30.3874,30.4886,153500.0
2014-07-22 11:00:00,33.12,33.18,33.12,33.16,59300.0,30.4886,30.5439,30.4886,30.5254,59300.0
2014-07-22 11:10:00,33.15,33.21,33.15,33.2,69600.0,30.5162,30.5715,30.5162,30.5623,69600.0
2014-07-22 11:20:00,33.19,33.22,33.17,33.18,54200.0,30.5531,30.5807,30.5346,30.5439,54200.0
2014-07-22 11:30:00,33.17,33.18,33.15,33.17,32100.0,30.5346,30.5439,30.5162,30.5346,32100.0
2014-07-22 11:40:00,33.18,33.23,33.17,33.2,53000.0,30.5439,30.5899,30.5346,30.5623,53000.0
2014-07-22 11:50:00,33.21,33.23,33.2,33.21,28500.0,30.5715,30.5899,30.5623,30.5715,28500.0
2014-07-22 12:00:00,33.22,33.23,33.2,33.22,29100.0,30.5807,30.5899,30.5623,30.5807,29100.0
2014-07-22 12:10:00,33.22,33.22,33.19,33.2,42600.0,30.5807,30.5807,30.5531,30.5623,42600.0
2014-07-22 12:20:00,33.21,33.21,33.18,33.19,30200.0,30.5715,30.5715,30.5439,30.5531,30200.0
2014-07-22 12:30:00,33.19,33.21,33.17,33.18,32800.0,30.5531,30.5715,30.5346,30.5439,32800.0
2014-07-22 12:40:00,33.17,33.18,33.11,33.11,22800.0,30.5346,30.5439,30.4794,30.4794,22800.0
2014-07-22 12:50:00,33.11,33.12,33.07,33.09,23700.0,30.4794,30.4886,30.4426,30.461,23700.0
2014-07-22 13:00:00,33.1,33.1,33.09,33.1,16300.0,30.4702,30.4702,30.461,30.4702,16300.0
2014-07-22 13:10:00,33.09,33.1,33.07,33.08,31000.0,30.461,30.4702,30.4426,30.4518,31000.0
2014-07-22 13:20:00,33.09,33.09,33.07,33.09,49000.0,30.461,30.461,30.4426,30.461,49000.0
2014-07-22 13:30:00,33.08,33.09,33.07,33.07,12800.0,30.4518,30.461,30.4426,30.4426,12800.0
2014-07-22 13:40:00,33.07,33.08,33.07,33.08,13600.0,30.4426,30.4518,30.4426,30.4518,13600.0
2014-07-22 13:50:00,33.08,33.09,33.07,33.08,23300.0,30.4518,30.461,30.4426,30.4518,23300.0
2014-07-22 14:00:00,33.07,33.08,33.07,33.07,23600.0,30.4426,30.4518,30.4426,30.4426,23600.0
2014-07-22 14:10:00,33.07,33.08,33.04,33.04,52400.0,30.4426,30.4518,30.415,30.415,52400.0
2014-07-22 14:20:00,33.04,33.04,33.0,33.0,20200.0,30.415,30.415,30.3782,30.3782,20200.0
2014-07-22 14:30:00,33.01,33.01,32.98,32.98,15000.0,30.3874,30.3874,30.3597,30.3597,15000.0
2014-07-22 14:40:00,32.98,32.98,32.91,32.94,63000.0,30.3597,30.3597,30.2953,30.3229,63000.0
2014-07-22 14:50:00,32.93,32.94,32.87,32.9,136000.0,30.3137,30.3229,30.2585,30.2861,136000.0
2014-07-22 15:00:00,32.89,32.94,32.88,32.92,91900.0,30.2769,30.3229,30.2677,30.3045,91900.0
2014-07-22 15:10:00,32.92,32.94,32.9,32.91,23400.0,30.3045,30.3229,30.2861,30.2953,23400.0
2014-07-22 15:20:00,32.91,32.92,32.87,32.88,65900.0,30.2953,30.3045,30.2585,30.2677,65900.0
2014-07-22 15:30:00,32.87,32.91,32.87,32.88,141000.0,30.2585,30.2953,30.2585,30.2677,141000.0
2014-07-22 15:40:00,32.88,32.9,32.87,32.87,73600.0,30.2677,30.2861,30.2585,30.2585,73600.0
2014-07-22 15:50:00,32.87,32.88,32.86,32.87,125800.0,30.2585,30.2677,30.2493,30.2585,125800.0
2014-07-23 09:30:00,32.85,32.93,32.85,32.91,45800.0,30.2401,30.3137,30.2401,30.2953,45800.0
2014-07-23 09:40:00,32.91,32.94,32.91,32.92,55100.0,30.2953,30.3229,30.2953,30.3045,55100.0
2014-07-23 09:50:00,32.92,32.93,32.87,32.87,45800.0,30.3045,30.3137,30.2585,30.2585,45800.0
2014-07-23 10:00:00,32.88,32.89,32.84,32.86,82400.0,30.2677,30.2769,30.2309,30.2493,82400.0
2014-07-23 10:10:00,32.86,32.88,32.85,32.86,20500.0,30.2493,30.2677,30.2401,30.2493,20500.0
2014-07-23 10:20:00,32.86,32.88,32.85,32.87,42100.0,30.2493,30.2677,30.2401,30.2585,42100.0
2014-07-23 10:30:00,32.86,32.91,32.84,32.91,53900.0,30.2493,30.2953,30.2309,30.2953,53900.0
2014-07-23 10:40:00,32.91,32.91,32.85,32.85,25300.0,30.2953,30.2953,30.2401,30.2401,25300.0
2014-07-23 10:50:00,32.85,32.86,32.79,32.84,85400.0,30.2401,30.2493,30.1848,30.2309,85400.0
2014-07-23 11:00:00,32.85,32.86,32.82,32.85,30200.0,30.2401,30.2493,30.2125,30.2401,30200.0
2014-07-23 11:10:00,32.85,32.86,32.83,32.84,22500.0,30.2401,30.2493,30.2217,30.2309,22500.0
2014-07-23 11:20:00,32.84,32.87,32.84,32.86,90400.0,30.2309,30.2585,30.2309,30.2493,90400.0
2014-07-23 11:30:00,32.85,32.86,32.85,32.86,17600.0,30.2401,30.2493,30.2401,30.2493,17600.0
2014-07-23 11:40:00,32.86,32.86,32.82,32.82,65500.0,30.2493,30.2493,30.2125,30.2125,65500.0
2014-07-23 11:50:00,32.83,32.84,32.81,32.82,12400.0,30.2217,30.2309,30.2032,30.2125,12400.0
2014-07-23 12:00:00,32.82,32.84,32.82,32.84,36000.0,30.2125,30.2309,30.2125,30.2309,36000.0
2014-07-23 12:10:00,32.84,32.84,32.81,32.83,23100.0,30.2309,30.2309,30.2032,30.2217,23100.0
2014-07-23 12:20:00,32.82,32.83,32.8,32.82,32700.0,30.2125,30.2217,30.194,30.2125,32700.0
2014-07-23 12:30:00,32.82,32.82,32.78,32.79,37900.0,30.2125,30.2125,30.1756,30.1848,37900.0
2014-07-23 12:40:00,32.79,32.83,32.79,32.82,12700.0,30.1848,30.2217,30.1848,30.2125,12700.0
2014-07-23 12:50:00,32.83,32.84,32.82,32.82,21000.0,30.2217,30.2309,30.2125,30.2125,21000.0
2014-07-23 13:00:00,32.83,32.85,32.83,32.84,7800.0,30.2217,30.2401,30.2217,30.2309,7800.0
2014-07-23 13:10:00,32.85,32.87,32.84,32.86,13700.0,30.2401,30.2585,30.2309,30.2493,13700.0
2014-07-23 13:20:00,32.87,32.87,32.8,32.82,86800.0,30.2585,30.2585,30.194,30.2125,86800.0
2014-07-23 13:30:00,32.83,32.85,32.82,32.84,9400.0,30.2217,30.2401,30.2125,30.2309,9400.0
2014-07-23 13:40:00,32.83,32.86,32.83,32.85,22300.0,30.2217,30.2493,30.2217,30.2401,22300.0
2014-07-23 13:50:00,32.86,32.86,32.84,32.85,28400.0,30.2493,30.2493,30.2309,30.2401,28400.0
2014-07-23 14:00:00,32.86,32.86,32.85,32.85,9400.0,30.2493,30.2493,30.2401,30.2401,9400.0
2014-07-23 14:10:00,32.85,32.86,32.85,32.86,6900.0,30.2401,30.2493,30.2401,30.2493,6900.0
2014-07-23 14:20:00,32.86,32.88,32.85,32.88,42500.0,30.2493,30.2677,30.2401,30.2677,42500.0
2014-07-23 14:30:00,32.88,32.93,32.87,32.92,18900.0,30.2677,30.3137,30.2585,30.3045,18900.0
2014-07-23 14:40:00,32.93,32.93,32.91,32.93,36100.0,30.3137,30.3137,30.2953,30.3137,36100.0
2014-07-23 14:50:00,32.93,32.93,32.92,32.93,6700.0,30.3137,30.3137,30.3045,30.3137,6700.0
2014-07-23 15:00:00,32.92,32.93,32.87,32.87,32900.0,30.3045,30.3137,30.2585,30.2585,32900.0
2014-07-23 15:10:00,32.87,32.88,32.85,32.85,19500.0,30.2585,30.2677,30.2401,30.2401,19500.0
2014-07-23 15:20:00,32.85,32.86,32.84,32.85,23500.0,30.2401,30.2493,30.2309,30.2401,23500.0
2014-07-23 15:30:00,32.85,32.86,32.85,32.85,9600.0,30.2401,30.2493,30.2401,30.2401,9600.0
2014-07-23 15:40:00,32.86,32.86,32.85,32.85,73000.0,30.2493,30.2493,30.2401,30.2401,73000.0
2014-07-23 15:50:00,32.86,32.86,32.83,32.83,200500.0,30.2493,30.2493,30.2217,30.2217,200500.0
2014-07-24 09:30:00,32.9,32.97,32.88,32.93,69000.0,30.2861,30.3505,30.2677,30.3137,69000.0
2014-07-24 09:40:00,32.92,32.93,32.87,32.89,45100.0,30.3045,30.3137,30.2585,30.2769,45100.0
2014-07-24 09:50:00,32.88,32.9,32.8,32.8,59700.0,30.2677,30.2861,30.194,30.194,59700.0
2014-07-24 10:00:00,32.82,32.83,32.76,32.82,46500.0,30.2125,30.2217,30.1572,30.2125,46500.0
2014-07-24 10:10:00,32.82,32.84,32.77,32.8,145500.0,30.2125,30.2309,30.1664,30.194,145500.0
2014-07-24 10:20:00,32.8,32.83,32.8,32.83,11700.0,30.194,30.2217,30.194,30.2217,11700.0
2014-07-24 10:30:00,32.83,32.84,32.81,32.82,9900.0,30.2217,30.2309,30.2032,30.2125,9900.0
2014-07-24 10:40:00,32.81,32.83,32.8,32.83,23100.0,30.2032,30.2217,30.194,30.2217,23100.0
2014-07-24 10:50:00,32.84,32.85,32.82,32.85,7900.0,30.2309,30.2401,30.2125,30.2401,7900.0
2014-07-24 11:00:00,32.85,32.87,32.84,32.87,15500.0,30.2401,30.2585,30.2309,30.2585,15500.0
2014-07-24 11:10:00,32.87,32.88,32.84,32.88,20800.0,30.2585,30.2677,30.2309,30.2677,20800.0
2014-07-24 11:20:00,32.88,32.89,32.85,32.87,33700.0,30.2677,30.2769,30.2401,30.2585,33700.0
2014-07-24 11:30:00,32.86,32.88,32.85,32.87,25100.0,30.2493,30.2677,30.2401,30.2585,25100.0
2014-07-24 11:40:00,32.86,32.86,32.84,32.86,8500.0,30.2493,30.2493,30.2309,30.2493,8500.0
2014-07-24 11:50:00,32.85,32.86,32.84,32.85,47800.0,30.2401,30.2493,30.2309,30.2401,47800.0
2014-07-24 12:00:00,32.85,32.86,32.84,32.86,10700.0,30.2401,30.2493,30.2309,30.2493,10700.0
2014-07-24 12:10:00,32.86,32.86,32.83,32.85,47600.0,30.2493,30.2493,30.2217,30.2401,47600.0
2014-07-24 12:20:00,32.84,32.84,32.83,32.83,120700.0,30.2309,30.2309,30.2217,30.2217,120700.0
2014-07-24 12:30:00,32.84,32.84,32.8,32.8,11300.0,30.2309,30.2309,30.194,30.194,11300.0
2014-07-24 12:40:00,32.81,32.81,32.8,32.81,11000.0,30.2032,30.2032,30.194,30.2032,11000.0
2014-07-24 12:50:00,32.81,32.82,32.8,32.81,15000.0,30.2032,30.2125,30.194,30.2032,15000.0
2014-07-24 13:00:00,32.82,32.84,32.81,32.83,25800.0,30.2125,30.2309,30.2032,30.2217,25800.0
2014-07-24 13:10:00,32.82,32.83,32.82,32.83,7000.0,30.2125,30.2217,30.2125,30.2217,7000.0
2014-07-24 13:20:00,32.83,32.85,32.83,32.84,15400.0,30.2217,30.2401,30.2217,30.2309,15400.0
2014-07-24 13:30:00,32.84,32.85,32.84,32.84,9600.0,30.2309,30.2401,30.2309,30.2309,9600.0
2014-07-24 13:40:00,32.84,32.85,32.83,32.85,23500.0,30.2309,30.2401,30.2217,30.2401,23500.0
2014-07-24 13:50:00,32.84,32.86,32.84,32.86,143600.0,30.2309,30.2493,30.2309,30.2493,143600.0
2014-07-24 14:00:00,32.86,32.87,32.86,32.86,66300.0,30.2493,30.2585,30.2493,30.2493,66300.0
2014-07-24 14:10:00,32.87,32.88,32.86,32.86,36100.0,30.2585,30.2677,30.2493,30.2493,36100.0
2014-07-24 14:20:00,32.86,32.88,32.85,32.86,373000.0,30.2493,30.2677,30.2401,30.2493,373000.0
2014-07-24 14:30:00,32.87,32.87,32.86,32.86,27800.0,30.2585,30.2585,30.2493,30.2493,27800.0
2014-07-24 14:40:00,32.86,32.87,32.85,32.87,23900.0,30.2493,30.2585,30.2401,30.2585,23900.0
2014-07-24 14:50:00,32.87,32.87,32.86,32.87,17500.0,30.2585,30.2585,30.2493,30.2585,17500.0
2014-07-24 15:00:00,32.87,32.89,32.87,32.87,42300.0,30.2585,30.2769,30.2585,30.2585,42300.0
2014-07-24 15:10:00,32.87,32.88,32.86,32.88,17100.0,30.2585,30.2677,30.2493,30.2677,17100.0
2014-07-24 15:20:00,32.87,32.89,32.86,32.89,25300.0,30.2585,30.2769,30.2493,30.2769,25300.0
2014-07-24 15:30:00,32.88,32.92,32.88,32.88,43900.0,30.2677,30.3045,30.2677,30.2677,43900.0
2014-07-24 15:40:00,32.88,32.91,32.88,32.9,55700.0,30.2677,30.2953,30.2677,30.2861,55700.0
2014-07-24 15:50:00,32.91,32.91,32.89,32.9,107700.0,30.2953,30.2953,30.2769,30.2861,107700.0
2014-07-25 09:30:00,32.77,32.89,32.77,32.84,32800.0,30.1664,30.2769,30.1664,30.2309,32800.0
2014-07-25 09:40:00,32.83,32.88,32.82,32.88,30000.0,30.2217,30.2677,30.2125,30.2677,30000.0
2014-07-25 09:50:00,32.88,32.9,32.86,32.88,38100.0,30.2677,30.2861,30.2493,30.2677,38100.0
2014-07-25 10:00:00,32.88,32.9,32.83,32.84,35300.0,30.2677,30.2861,30.2217,30.2309,35300.0
2014-07-25 10:10:00,32.84,32.86,32.82,32.83,40200.0,30.2309,30.2493,30.2125,30.2217,40200.0
2014-07-25 10:20:00,32.83,32.85,32.82,32.82,39400.0,30.2217,30.2401,30.2125,30.2125,39400.0
2014-07-25 10:30:00,32.82,32.84,32.8,32.81,26900.0,30.2125,30.2309,30.194,30.2032,26900.0
2014-07-25 10:40:00,32.81,32.83,32.8,32.81,45900.0,30.2032,30.2217,30.194,30.2032,45900.0
2014-07-25 10:50:00,32.81,32.82,32.78,32.79,96000.0,30.2032,30.2125,30.1756,30.1848,96000.0
2014-07-25 11:00:00,32.79,32.79,32.72,32.72,141700.0,30.1848,30.1848,30.1204,30.1204,141700.0
2014-07-25 11:10:00,32.72,32.72,32.69,32.71,43800.0,30.1204,30.1204,30.0928,30.1112,43800.0
2014-07-25 11:20:00,32.71,32.73,32.68,32.73,26100.0,30.1112,30.1296,30.0836,30.1296,26100.0
2014-07-25 11:30:00,32.72,32.76,32.72,32.75,14700.0,30.1204,30.1572,30.1204,30.148,14700.0
2014-07-25 11:40:00,32.73,32.74,32.72,32.74,10100.0,30.1296,30.1388,30.1204,30.1388,10100.0
2014-07-25 11:50:00,32.74,32.77,32.73,32.77,15900.0,30.1388,30.1664,30.1296,30.1664,15900.0
2014-07-25 12:00:00,32.76,32.78,32.75,32.77,34200.0,30.1572,30.1756,30.148,30.1664,34200.0
2014-07-25 12:10:00,32.77,32.78,32.75,32.78,48400.0,30.1664,30.1756,30.148,30.1756,48400.0
2014-07-25 12:20:00,32.77,32.79,32.77,32.77,7700.0,30.1664,30.1848,30.1664,30.1664,7700.0
2014-07-25 12:30:00,32.77,32.78,32.76,32.77,18600.0,30.1664,30.1756,30.1572,30.1664,18600.0
2014-07-25 12:40:00,32.77,32.78,32.75,32.77,34400.0,30.1664,30.1756,30.148,30.1664,34400.0
2014-07-25 12:50:00,32.78,32.78,32.76,32.78,12400.0,30.1756,30.1756,30.1572,30.1756,12400.0
2014-07-25 13:00:00,32.78,32.78,32.76,32.76,23100.0,30.1756,30.1756,30.1572,30.1572,23100.0
2014-07-25 13:10:00,32.76,32.78,32.73,32.76,19000.0,30.1572,30.1756,30.1296,30.1572,19000.0
2014-07-25 13:20:00,32.75,32.75,32.72,32.73,13500.0,30.148,30.148,30.1204,30.1296,13500.0
2014-07-25 13:30:00,32.73,32.76,32.72,32.74,93300.0,30.1296,30.1572,30.1204,30.1388,93300.0
2014-07-25 13:40:00,32.73,32.75,32.73,32.74,8200.0,30.1296,30.148,30.1296,30.1388,8200.0
2014-07-25 13:50:00,32.74,32.75,32.72,32.72,23600.0,30.1388,30.148,30.1204,30.1204,23600.0
2014-07-25 14:00:00,32.72,32.73,32.68,32.7,59500.0,30.1204,30.1296,30.0836,30.102,59500.0
2014-07-25 14:10:00,32.7,32.71,32.69,32.7,22700.0,30.102,30.1112,30.0928,30.102,22700.0
2014-07-25 14:20:00,32.7,32.71,32.69,32.7,20900.0,30.102,30.1112,30.0928,30.102,20900.0
2014-07-25 14:30:00,32.71,32.72,32.7,32.72,43300.0,30.1112,30.1204,30.102,30.1204,43300.0
2014-07-25 14:40:00,32.72,32.74,32.7,32.73,22200.0,30.1204,30.1388,30.102,30.1296,22200.0
2014-07-25 14:50:00,32.73,32.74,32.7,32.73,11300.0,30.1296,30.1388,30.102,30.1296,11300.0
2014-07-25 15:00:00,32.72,32.75,32.72,32.74,28500.0,30.1204,30.148,30.1204,30.1388,28500.0
2014-07-25 15:10:00,32.74,32.76,32.73,32.73,27200.0,30.1388,30.1572,30.1296,30.1296,27200.0
2014-07-25 15:20:00,32.73,32.78,32.73,32.77,34500.0,30.1296,30.1756,30.1296,30.1664,34500.0
2014-07-25 15:30:00,32.77,32.79,32.76,32.78,47100.0,30.1664,30.1848,30.1572,30.1756,47100.0
2014-07-25 15:40:00,32.79,32.83,32.78,32.83,54400.0,30.1848,30.2217,30.1756,30.2217,54400.0
2014-07-25 15:50:00,32.83,32.84,32.8,32.81,91900.0,30.2217,30.2309,30.194,30.2032,91900.0
2014-07-28 09:30:00,32.77,32.87,32.74,32.8,68600.0,30.1664,30.2585,30.1388,30.194,68600.0
2014-07-28 09:40:00,32.79,32.82,32.76,32.76,44200.0,30.1848,30.2125,30.1572,30.1572,44200.0
2014-07-28 09:50:00,32.77,32.8,32.76,32.8,36400.0,30.1664,30.194,30.1572,30.194,36400.0
2014-07-28 10:00:00,32.79,32.81,32.76,32.77,63600.0,30.1848,30.2032,30.1572,30.1664,63600.0
2014-07-28 10:10:00,32.76,32.8,32.76,32.77,25200.0,30.1572,30.194,30.1572,30.1664,25200.0
2014-07-28 10:20:00,32.77,32.79,32.77,32.78,62000.0,30.1664,30.1848,30.1664,30.1756,62000.0
2014-07-28 10:30:00,32.78,32.78,32.68,32.69,19400.0,30.1756,30.1756,30.0836,30.0928,19400.0
2014-07-28 10:40:00,32.68,32.78,32.67,32.78,49600.0,30.0836,30.1756,30.0744,30.1756,49600.0
2014-07-28 10:50:00,32.78,32.79,32.72,32.72,20700.0,30.1756,30.1848,30.1204,30.1204,20700.0
2014-07-28 11:00:00,32.72,32.74,32.7,32.73,19800.0,30.1204,30.1388,30.102,30.1296,19800.0
2014-07-28 11:10:00,32.74,32.76,32.73,32.74,16100.0,30.1388,30.1572,30.1296,30.1388,16100.0
2014-07-28 11:20:00,32.73,32.78,32.73,32.78,14300.0,30.1296,30.1756,30.1296,30.1756,14300.0
2014-07-28 11:30:00,32.78,32.81,32.77,32.77,20900.0,30.1756,30.2032,30.1664,30.1664,20900.0
2014-07-28 11:40:00,32.77,32.78,32.76,32.76,32800.0,30.1664,30.1756,30.1572,30.1572,32800.0
2014-07-28 11:50:00,32.76,32.79,32.74,32.74,26400.0,30.1572,30.1848,30.1388,30.1388,26400.0
2014-07-28 12:00:00,32.74,32.77,32.74,32.77,25500.0,30.1388,30.1664,30.1388,30.1664,25500.0
2014-07-28 12:10:00,32.77,32.77,32.75,32.77,14000.0,30.1664,30.1664,30.148,30.1664,14000.0
2014-07-28 12:20:00,32.77,32.78,32.76,32.77,31200.0,30.1664,30.1756,30.1572,30.1664,31200.0
2014-07-28 12:30:00,32.77,32.78,32.74,32.75,17700.0,30.1664,30.1756,30.1388,30.148,17700.0
2014-07-28 12:40:00,32.75,32.75,32.72,32.75,12000.0,30.148,30.148,30.1204,30.148,12000.0
2014-07-28 12:50:00,32.75,32.76,32.73,32.76,14000.0,30.148,30.1572,30.1296,30.1572,14000.0
2014-07-28 13:00:00,32.76,32.76,32.74,32.76,17800.0,30.1572,30.1572,30.1388,30.1572,17800.0
2014-07-28 13:10:00,32.76,32.77,32.74,32.76,16600.0,30.1572,30.1664,30.1388,30.1572,16600.0
2014-07-28 13:20:00,32.76,32.81,32.76,32.8,19800.0,30.1572,30.2032,30.1572,30.194,19800.0
2014-07-28 13:30:00,32.81,32.93,32.81,32.92,38500.0,30.2032,30.3137,30.2032,30.3045,38500.0
2014-07-28 13:40:00,32.92,32.93,32.89,32.9,25000.0,30.3045,30.3137,30.2769,30.2861,25000.0
2014-07-28 13:50:00,32.91,32.91,32.89,32.91,6300.0,30.2953,30.2953,30.2769,30.2953,6300.0
2014-07-28 14:00:00,32.9,32.91,32.88,32.91,19400.0,30.2861,30.2953,30.2677,30.2953,19400.0
2014-07-28 14:10:00,32.91,32.93,32.91,32.92,28300.0,30.2953,30.3137,30.2953,30.3045,28300.0
2014-07-28 14:20:00,32.91,32.92,32.9,32.91,16400.0,30.2953,30.3045,30.2861,30.2953,16400.0
2014-07-28 14:30:00,32.92,32.93,32.91,32.93,68700.0,30.3045,30.3137,30.2953,30.3137,68700.0
2014-07-28 14:40:00,32.93,32.95,32.92,32.94,22600.0,30.3137,30.3321,30.3045,30.3229,22600.0
2014-07-28 14:50:00,32.94,32.97,32.94,32.97,53200.0,30.3229,30.3505,30.3229,30.3505,53200.0
2014-07-28 15:00:00,32.97,32.97,32.93,32.95,22800.0,30.3505,30.3505,30.3137,30.3321,22800.0
2014-07-28 15:10:00,32.94,32.96,32.91,32.91,84900.0,30.3229,30.3413,30.2953,30.2953,84900.0
2014-07-28 15:20:00,32.91,32.93,32.88,32.89,89700.0,30.2953,30.3137,30.2677,30.2769,89700.0
2014-07-28 15:30:00,32.88,32.89,32.84,32.87,144600.0,30.2677,30.2769,30.2309,30.2585,144600.0
2014-07-28 15:40:00,32.87,32.88,32.84,32.84,69600.0,30.2585,30.2677,30.2309,30.2309,69600.0
2014-07-28 15:50:00,32.84,32.86,32.84,32.86,116700.0,30.2309,30.2493,30.2309,30.2493,116700.0
2014-07-29 09:30:00,32.8,32.85,32.7,32.83,163600.0,30.194,30.2401,30.102,30.2217,163600.0
2014-07-29 09:40:00,32.83,32.87,32.82,32.86,81500.0,30.2217,30.2585,30.2125,30.2493,81500.0
2014-07-29 09:50:00,32.87,32.89,32.84,32.86,85000.0,30.2585,30.2769,30.2309,30.2493,85000.0
2014-07-29 10:00:00,32.87,32.94,32.87,32.94,94200.0,30.2585,30.3229,30.2585,30.3229,94200.0
2014-07-29 10:10:00,32.93,32.95,32.92,32.94,78600.0,30.3137,30.3321,30.3045,30.3229,78600.0
2014-07-29 10:20:00,32.95,32.97,32.91,32.92,52800.0,30.3321,30.3505,30.2953,30.3045,52800.0
2014-07-29 10:30:00,32.93,32.97,32.93,32.97,59200.0,30.3137,30.3505,30.3137,30.3505,59200.0
2014-07-29 10:40:00,32.97,32.99,32.97,32.98,20900.0,30.3505,30.3689,30.3505,30.3597,20900.0
2014-07-29 10:50:00,32.98,32.98,32.95,32.95,114500.0,30.3597,30.3597,30.3321,30.3321,114500.0
2014-07-29 11:00:00,32.95,32.96,32.91,32.91,84600.0,30.3321,30.3413,30.2953,30.2953,84600.0
2014-07-29 11:10:00,32.91,32.91,32.86,32.91,44700.0,30.2953,30.2953,30.2493,30.2953,44700.0
2014-07-29 11:20:00,32.91,32.94,32.9,32.93,29500.0,30.2953,30.3229,30.2861,30.3137,29500.0
2014-07-29 11:30:00,32.94,32.94,32.9,32.91,33300.0,30.3229,30.3229,30.2861,30.2953,33300.0
2014-07-29 11:40:00,32.91,32.92,32.9,32.92,11200.0,30.2953,30.3045,30.2861,30.3045,11200.0
2014-07-29 11:50:00,32.91,32.96,32.91,32.95,8700.0,30.2953,30.3413,30.2953,30.3321,8700.0
2014-07-29 12:00:00,32.96,32.97,32.95,32.96,13800.0,30.3413,30.3505,30.3321,30.3413,13800.0
2014-07-29 12:10:00,32.96,32.99,32.96,32.98,10000.0,30.3413,30.3689,30.3413,30.3597,10000.0
2014-07-29 12:20:00,32.99,33.05,32.98,33.05,34000.0,30.3689,30.4242,30.3597,30.4242,34000.0
2014-07-29 12:30:00,33.05,33.1,33.04,33.1,28300.0,30.4242,30.4702,30.415,30.4702,28300.0
2014-07-29 12:40:00,33.1,33.12,33.06,33.11,32600.0,30.4702,30.4886,30.4334,30.4794,32600.0
2014-07-29 12:50:00,33.11,33.17,33.11,33.17,58500.0,30.4794,30.5346,30.4794,30.5346,58500.0
2014-07-29 13:00:00,33.17,33.17,33.13,33.17,36100.0,30.5346,30.5346,30.4978,30.5346,36100.0
2014-07-29 13:10:00,33.16,33.16,33.14,33.15,16100.0,30.5254,30.5254,30.507,30.5162,16100.0
2014-07-29 13:20:00,33.15,33.18,33.14,33.16,37900.0,30.5162,30.5439,30.507,30.5254,37900.0
2014-07-29 13:30:00,33.16,33.17,33.15,33.16,32100.0,30.5254,30.5346,30.5162,30.5254,32100.0
2014-07-29 13:40:00,33.16,33.18,33.15,33.18,20900.0,30.5254,30.5439,30.5162,30.5439,20900.0
2014-07-29 13:50:00,33.17,33.22,33.17,33.22,43500.0,30.5346,30.5807,30.5346,30.5807,43500.0
2014-07-29 14:00:00,33.21,33.21,33.16,33.19,102400.0,30.5715,30.5715,30.5254,30.5531,102400.0
2014-07-29 14:10:00,33.19,33.19,33.15,33.15,105800.0,30.5531,30.5531,30.5162,30.5162,105800.0
2014-07-29 14:20:00,33.15,33.16,33.06,33.07,296700.0,30.5162,30.5254,30.4334,30.4426,296700.0
2014-07-29 14:30:00,33.07,33.09,33.07,33.08,45400.0,30.4426,30.461,30.4426,30.4518,45400.0
2014-07-29 14:40:00,33.09,33.11,33.09,33.1,38400.0,30.461,30.4794,30.461,30.4702,38400.0
2014-07-29 14:50:00,33.1,33.11,33.08,33.09,103600.0,30.4702,30.4794,30.4518,30.461,103600.0
2014-07-29 15:00:00,33.08,33.09,33.05,33.07,43200.0,30.4518,30.461,30.4242,30.4426,43200.0
2014-07-29 15:10:00,33.08,33.11,33.04,33.05,67800.0,30.4518,30.4794,30.415,30.4242,67800.0
2014-07-29 15:20:00,33.05,33.09,33.04,33.07,56500.0,30.4242,30.461,30.415,30.4426,56500.0
2014-07-29 15:30:00,33.08,33.08,33.05,33.07,76500.0,30.4518,30.4518,30.4242,30.4426,76500.0
2014-07-29 15:40:00,33.06,33.08,33.04,33.07,135800.0,30.4334,30.4518,30.415,30.4426,135800.0
2014-07-29 15:50:00,33.08,33.08,33.02,33.03,355700.0,30.4518,30.4518,30.3966,30.4058,355700.0
2014-07-30 09:30:00,33.15,33.17,33.04,33.14,25500.0,30.5162,30.5346,30.415,30.507,25500.0
2014-07-30 09:40:00,33.13,33.16,33.01,33.05,102200.0,30.4978,30.5254,30.3874,30.4242,102200.0
2014-07-30 09:50:00,33.05,33.1,33.02,33.04,72500.0,30.4242,30.4702,30.3966,30.415,72500.0
2014-07-30 10:00:00,33.04,33.06,32.98,33.04,42200.0,30.415,30.4334,30.3597,30.415,42200.0
2014-07-30 10:10:00,33.05,33.06,33.01,33.04,27600.0,30.4242,30.4334,30.3874,30.415,27600.0
2014-07-30 10:20:00,33.05,33.11,33.05,33.08,38900.0,30.4242,30.4794,30.4242,30.4518,38900.0
2014-07-30 10:30:00,33.07,33.09,33.02,33.03,105700.0,30.4426,30.461,30.3966,30.4058,105700.0
2014-07-30 10:40:00,33.02,33.03,32.95,32.98,26100.0,30.3966,30.4058,30.3321,30.3597,26100.0
2014-07-30 10:50:00,32.97,32.98,32.93,32.95,26800.0,30.3505,30.3597,30.3137,30.3321,26800.0
2014-07-30 11:00:00,32.95,32.96,32.91,32.95,90000.0,30.3321,30.3413,30.2953,30.3321,90000.0
2014-07-30 11:10:00,32.95,33.0,32.94,33.0,26600.0,30.3321,30.3782,30.3229,30.3782,26600.0
2014-07-30 11:20:00,33.0,33.0,32.98,33.0,19900.0,30.3782,30.3782,30.3597,30.3782,19900.0
2014-07-30 11:30:00,33.0,33.02,32.98,32.99,22900.0,30.3782,30.3966,30.3597,30.3689,22900.0
2014-07-30 11:40:00,32.98,32.98,32.96,32.97,19400.0,30.3597,30.3597,30.3413,30.3505,19400.0
2014-07-30 11:50:00,32.96,32.96,32.94,32.96,26000.0,30.3413,30.3413,30.3229,30.3413,26000.0
2014-07-30 12:00:00,32.96,32.98,32.94,32.95,32800.0,30.3413,30.3597,30.3229,30.3321,32800.0
2014-07-30 12:10:00,32.96,33.03,32.96,33.02,16800.0,30.3413,30.4058,30.3413,30.3966,16800.0
2014-07-30 12:20:00,33.02,33.03,33.01,33.01,6800.0,30.3966,30.4058,30.3874,30.3874,6800.0
2014-07-30 12:30:00,33.02,33.06,33.0,33.05,22100.0,30.3966,30.4334,30.3782,30.4242,22100.0
2014-07-30 12:40:00,33.06,33.1,33.05,33.1,10500.0,30.4334,30.4702,30.4242,30.4702,10500.0
2014-07-30 12:50:00,33.1,33.1,33.08,33.08,62200.0,30.4702,30.4702,30.4518,30.4518,62200.0
2014-07-30 13:00:00,33.09,33.09,33.05,33.05,16600.0,30.461,30.461,30.4242,30.4242,16600.0
2014-07-30 13:10:00,33.05,33.08,33.05,33.06,11700.0,30.4242,30.4518,30.4242,30.4334,11700.0
2014-07-30 13:20:00,33.06,33.07,33.05,33.06,26900.0,30.4334,30.4426,30.4242,30.4334,26900.0
2014-07-30 13:30:00,33.06,33.1,33.05,33.09,36700.0,30.4334,30.4702,30.4242,30.461,36700.0
2014-07-30 13:40:00,33.1,33.11,33.09,33.1,6900.0,30.4702,30.4794,30.461,30.4702,6900.0
2014-07-30 13:50:00,33.09,33.12,33.08,33.1,18500.0,30.461,30.4886,30.4518,30.4702,18500.0
2014-07-30 14:00:00,33.11,33.18,33.06,33.18,45900.0,30.4794,30.5439,30.4334,30.5439,45900.0
2014-07-30 14:10:00,33.18,33.25,33.18,33.2,42000.0,30.5439,30.6083,30.5439,30.5623,42000.0
2014-07-30 14:20:00,33.2,33.21,33.13,33.14,29200.0,30.5623,30.5715,30.4978,30.507,29200.0
2014-07-30 14:30:00,33.16,33.17,33.11,33.14,40600.0,30.5254,30.5346,30.4794,30.507,40600.0
2014-07-30 14:40:00,33.14,33.16,33.07,33.08,69600.0,30.507,30.5254,30.4426,30.4518,69600.0
2014-07-30 14:50:00,33.08,33.09,33.05,33.06,17200.0,30.4518,30.461,30.4242,30.4334,17200.0
2014-07-30 15:00:00,33.06,33.08,33.04,33.05,46400.0,30.4334,30.4518,30.415,30.4242,46400.0
2014-07-30 15:10:00,33.06,33.1,33.05,33.09,55600.0,30.4334,30.4702,30.4242,30.461,55600.0
2014-07-30 15:20:00,33.09,33.1,33.08,33.09,30100.0,30.461,30.4702,30.4518,30.461,30100.0
2014-07-30 15:30:00,33.1,33.15,33.1,33.15,40800.0,30.4702,30.5162,30.4702,30.5162,40800.0
2014-07-30 15:40:00,33.15,33.15,33.12,33.13,98800.0,30.5162,30.5162,30.4886,30.4978,98800.0
2014-07-30 15:50:00,33.13,33.14,33.12,33.13,180300.0,30.4978,30.507,30.4886,30.4978,180300.0
2014-07-31 09:30:00,32.91,33.11,32.87,33.07,105200.0,30.2953,30.4794,30.2585,30.4426,105200.0
2014-07-31 09:40:00,33.07,33.09,32.97,33.09,110100.0,30.4426,30.461,30.3505,30.461,110100.0
2014-07-31 09:50:00,33.08,33.11,33.05,33.09,95600.0,30.4518,30.4794,30.4242,30.461,95600.0
2014-07-31 10:00:00,33.09,33.09,33.04,33.05,90900.0,30.461,30.461,30.415,30.4242,90900.0
2014-07-31 10:10:00,33.05,33.13,33.02,33.12,123500.0,30.4242,30.4978,30.3966,30.4886,123500.0
2014-07-31 10:20:00,33.12,33.13,33.02,33.07,36400.0,30.4886,30.4978,30.3966,30.4426,36400.0
2014-07-31 10:30:00,33.07,33.1,33.05,33.08,40000.0,30.4426,30.4702,30.4242,30.4518,40000.0
2014-07-31 10:40:00,33.07,33.08,33.04,33.05,22200.0,30.4426,30.4518,30.415,30.4242,22200.0
2014-07-31 10:50:00,33.05,33.09,33.04,33.05,98600.0,30.4242,30.461,30.415,30.4242,98600.0
2014-07-31 11:00:00,33.05,33.08,33.04,33.08,59200.0,30.4242,30.4518,30.415,30.4518,59200.0
2014-07-31 11:10:00,33.08,33.08,33.04,33.07,70300.0,30.4518,30.4518,30.415,30.4426,70300.0
2014-07-31 11:20:00,33.07,33.09,33.05,33.06,65700.0,30.4426,30.461,30.4242,30.4334,65700.0
2014-07-31 11:30:00,33.06,33.08,33.05,33.08,44400.0,30.4334,30.4518,30.4242,30.4518,44400.0
2014-07-31 11:40:00,33.08,33.08,33.05,33.05,36300.0,30.4518,30.4518,30.4242,30.4242,36300.0
2014-07-31 11:50:00,33.06,33.06,33.04,33.05,55000.0,30.4334,30.4334,30.415,30.4242,55000.0
2014-07-31 12:00:00,33.05,33.05,33.0,33.0,66400.0,30.4242,30.4242,30.3782,30.3782,66400.0
2014-07-31 12:10:00,33.01,33.01,32.95,32.97,46000.0,30.3874,30.3874,30.3321,30.3505,46000.0
2014-07-31 12:20:00,32.97,32.97,32.95,32.96,19000.0,30.3505,30.3505,30.3321,30.3413,19000.0
2014-07-31 12:30:00,32.95,32.97,32.95,32.96,22000.0,30.3321,30.3505,30.3321,30.3413,22000.0
2014-07-31 12:40:00,32.97,32.97,32.95,32.97,18200.0,30.3505,30.3505,30.3321,30.3505,18200.0
2014-07-31 12:50:00,32.97,32.98,32.96,32.98,22400.0,30.3505,30.3597,30.3413,30.3597,22400.0
2014-07-31 13:00:00,32.98,32.98,32.97,32.98,12700.0,30.3597,30.3597,30.3505,30.3597,12700.0
2014-07-31 13:10:00,32.98,33.03,32.97,33.03,39300.0,30.3597,30.4058,30.3505,30.4058,39300.0
2014-07-31 13:20:00,33.02,33.04,33.01,33.02,37800.0,30.3966,30.415,30.3874,30.3966,37800.0
2014-07-31 13:30:00,33.02,33.04,33.0,33.04,67100.0,30.3966,30.415,30.3782,30.415,67100.0
2014-07-31 13:40:00,33.03,33.04,33.01,33.01,22700.0,30.4058,30.415,30.3874,30.3874,22700.0
2014-07-31 13:50:00,33.02,33.07,33.02,33.07,60100.0,30.3966,30.4426,30.3966,30.4426,60100.0
2014-07-31 14:00:00,33.07,33.1,33.04,33.09,33000.0,30.4426,30.4702,30.415,30.461,33000.0
2014-07-31 14:10:00,33.09,33.12,33.08,33.09,33900.0,30.461,30.4886,30.4518,30.461,33900.0
2014-07-31 14:20:00,33.09,33.11,33.08,33.11,37600.0,30.461,30.4794,30.4518,30.4794,37600.0
2014-07-31 14:30:00,33.11,33.11,33.08,33.09,31400.0,30.4794,30.4794,30.4518,30.461,31400.0
2014-07-31 14:40:00,33.09,33.1,33.04,33.05,81400.0,30.461,30.4702,30.415,30.4242,81400.0
2014-07-31 14:50:00,33.05,33.06,33.01,33.02,70000.0,30.4242,30.4334,30.3874,30.3966,70000.0
2014-07-31 15:00:00,33.01,33.04,33.0,33.02,87500.0,30.3874,30.415,30.3782,30.3966,87500.0
2014-07-31 15:10:00,33.02,33.02,32.94,32.97,96900.0,30.3966,30.3966,30.3229,30.3505,96900.0
2014-07-31 15:20:00,32.97,32.97,32.91,32.91,61600.0,30.3505,30.3505,30.2953,30.2953,61600.0
2014-07-31 15:30:00,32.91,32.93,32.89,32.91,86000.0,30.2953,30.3137,30.2769,30.2953,86000.0
2014-07-31 15:40:00,32.91,32.95,32.9,32.9,213800.0,30.2953,30.3321,30.2861,30.2861,213800.0
2014-07-31 15:50:00,32.91,32.94,32.89,32.91,299600.0,30.2953,30.3229,30.2769,30.2953,299600.0
2014-08-01 09:30:00,32.77,32.94,32.7,32.91,106600.0,30.1664,30.3229,30.102,30.2953,106600.0
2014-08-01 09:40:00,32.91,32.93,32.83,32.91,41400.0,30.2953,30.3137,30.2217,30.2953,41400.0
2014-08-01 09:50:00,32.9,32.98,32.9,32.92,33200.0,30.2861,30.3597,30.2861,30.3045,33200.0
2014-08-01 10:00:00,32.93,33.02,32.93,33.0,103800.0,30.3137,30.3966,30.3137,30.3782,103800.0
2014-08-01 10:10:00,32.99,33.02,32.98,32.98,187200.0,30.3689,30.3966,30.3597,30.3597,187200.0
2014-08-01 10:20:00,32.98,32.98,32.9,32.96,239800.0,30.3597,30.3597,30.2861,30.3413,239800.0
2014-08-01 10:30:00,32.95,33.04,32.94,33.0,195500.0,30.3321,30.415,30.3229,30.3782,195500.0
2014-08-01 10:40:00,33.0,33.01,32.95,32.95,58400.0,30.3782,30.3874,30.3321,30.3321,58400.0
2014-08-01 10:50:00,32.96,32.98,32.93,32.94,54900.0,30.3413,30.3597,30.3137,30.3229,54900.0
2014-08-01 11:00:00,32.94,32.94,32.9,32.91,81800.0,30.3229,30.3229,30.2861,30.2953,81800.0
2014-08-01 11:10:00,32.9,32.91,32.87,32.9,331200.0,30.2861,30.2953,30.2585,30.2861,331200.0
2014-08-01 11:20:00,32.9,32.9,32.83,32.84,108700.0,30.2861,30.2861,30.2217,30.2309,108700.0
2014-08-01 11:30:00,32.84,32.86,32.82,32.83,128000.0,30.2309,30.2493,30.2125,30.2217,128000.0
2014-08-01 11:40:00,32.82,32.82,32.74,32.75,71800.0,30.2125,30.2125,30.1388,30.148,71800.0
2014-08-01 11:50:00,32.74,32.77,32.68,32.71,234500.0,30.1388,30.1664,30.0836,30.1112,234500.0
2014-08-01 12:00:00,32.7,32.71,32.64,32.65,539300.0,30.102,30.1112,30.0468,30.056,539300.0
2014-08-01 12:10:00,32.66,32.66,32.59,32.62,153000.0,30.0652,30.0652,30.0007,30.0283,153000.0
2014-08-01 12:20:00,32.62,32.67,32.61,32.67,48200.0,30.0283,30.0744,30.0191,30.0744,48200.0
2014-08-01 12:30:00,32.66,32.7,32.64,32.65,80700.0,30.0652,30.102,30.0468,30.056,80700.0
2014-08-01 12:40:00,32.65,32.66,32.64,32.66,27900.0,30.056,30.0652,30.0468,30.0652,27900.0
2014-08-01 12:50:00,32.66,32.7,32.64,32.66,53400.0,30.0652,30.102,30.0468,30.0652,53400.0
2014-08-01 13:00:00,32.65,32.7,32.63,32.7,72700.0,30.056,30.102,30.0375,30.102,72700.0
2014-08-01 13:10:00,32.69,32.76,32.69,32.73,375500.0,30.0928,30.1572,30.0928,30.1296,375500.0
2014-08-01 13:20:00,32.73,32.81,32.72,32.81,145400.0,30.1296,30.2032,30.1204,30.2032,145400.0
2014-08-01 13:30:00,32.81,32.82,32.7,32.73,112400.0,30.2032,30.2125,30.102,30.1296,112400.0
2014-08-01 13:40:00,32.74,32.78,32.74,32.77,115300.0,30.1388,30.1756,30.1388,30.1664,115300.0
2014-08-01 13:50:00,32.77,32.79,32.69,32.75,116400.0,30.1664,30.1848,30.0928,30.148,116400.0
2014-08-01 14:00:00,32.75,32.79,32.72,32.77,41400.0,30.148,30.1848,30.1204,30.1664,41400.0
2014-08-01 14:10:00,32.78,32.79,32.75,32.79,37300.0,30.1756,30.1848,30.148,30.1848,37300.0
2014-08-01 14:20:00,32.78,32.78,32.73,32.74,53400.0,30.1756,30.1756,30.1296,30.1388,53400.0
2014-08-01 14:30:00,32.75,32.78,32.74,32.78,27800.0,30.148,30.1756,30.1388,30.1756,27800.0
2014-08-01 14:40:00,32.78,32.78,32.73,32.73,38800.0,30.1756,30.1756,30.1296,30.1296,38800.0
2014-08-01 14:50:00,32.73,32.74,32.7,32.74,41200.0,30.1296,30.1388,30.102,30.1388,41200.0
2014-08-01 15:00:00,32.73,32.75,32.7,32.75,66800.0,30.1296,30.148,30.102,30.148,66800.0
2014-08-01 15:10:00,32.75,32.76,32.73,32.73,70000.0,30.148,30.1572,30.1296,30.1296,70000.0
2014-08-01 15:20:00,32.73,32.74,32.73,32.73,54800.0,30.1296,30.1388,30.1296,30.1296,54800.0
2014-08-01 15:30:00,32.74,32.74,32.72,32.73,88900.0,30.1388,30.1388,30.1204,30.1296,88900.0
2014-08-01 15:40:00,32.74,32.76,32.73,32.74,161000.0,30.1388,30.1572,30.1296,30.1388,161000.0
2014-08-01 15:50:00,32.74,32.76,32.7,32.75,361200.0,30.1388,30.1572,30.102,30.148,361200.0
2014-08-04 09:30:00,32.72,32.76,32.58,32.72,50600.0,30.1204,30.1572,29.9915,30.1204,50600.0
2014-08-04 09:40:00,32.72,32.91,32.7,32.9,82400.0,30.1204,30.2953,30.102,30.2861,82400.0
2014-08-04 09:50:00,32.91,32.91,32.82,32.83,55500.0,30.2953,30.2953,30.2125,30.2217,55500.0
2014-08-04 10:00:00,32.82,32.87,32.81,32.86,91500.0,30.2125,30.2585,30.2032,30.2493,91500.0
2014-08-04 10:10:00,32.87,33.02,32.84,33.02,209900.0,30.2585,30.3966,30.2309,30.3966,209900.0
2014-08-04 10:20:00,33.02,33.04,32.98,33.01,118500.0,30.3966,30.415,30.3597,30.3874,118500.0
2014-08-04 10:30:00,33.02,33.06,33.0,33.03,132400.0,30.3966,30.4334,30.3782,30.4058,132400.0
2014-08-04 10:40:00,33.03,33.03,32.94,33.01,199400.0,30.4058,30.4058,30.3229,30.3874,199400.0
2014-08-04 10:50:00,33.0,33.01,32.95,32.97,233100.0,30.3782,30.3874,30.3321,30.3505,233100.0
2014-08-04 11:00:00,32.97,33.0,32.85,32.85,192500.0,30.3505,30.3782,30.2401,30.2401,192500.0
2014-08-04 11:10:00,32.86,32.88,32.81,32.87,84400.0,30.2493,30.2677,30.2032,30.2585,84400.0
2014-08-04 11:20:00,32.87,32.89,32.86,32.89,59800.0,30.2585,30.2769,30.2493,30.2769,59800.0
2014-08-04 11:30:00,32.89,32.93,32.86,32.87,105800.0,30.2769,30.3137,30.2493,30.2585,105800.0
2014-08-04 11:40:00,32.88,32.93,32.87,32.92,78600.0,30.2677,30.3137,30.2585,30.3045,78600.0
2014-08-04 11:50:00,32.92,32.94,32.9,32.94,89100.0,30.3045,30.3229,30.2861,30.3229,89100.0
2014-08-04 12:00:00,32.93,32.99,32.92,32.99,184600.0,30.3137,30.3689,30.3045,30.3689,184600.0
2014-08-04 12:10:00,32.99,33.01,32.93,32.97,108000.0,30.3689,30.3874,30.3137,30.3505,108000.0
2014-08-04 12:20:00,32.97,33.09,32.94,33.05,54800.0,30.3505,30.461,30.3229,30.4242,54800.0
2014-08-04 12:30:00,33.06,33.06,32.97,33.03,112500.0,30.4334,30.4334,30.3505,30.4058,112500.0
2014-08-04 12:40:00,33.02,33.07,33.02,33.05,72200.0,30.3966,30.4426,30.3966,30.4242,72200.0
2014-08-04 12:50:00,33.05,33.1,33.04,33.04,77300.0,30.4242,30.4702,30.415,30.415,77300.0
2014-08-04 13:00:00,33.05,33.05,32.98,32.98,36700.0,30.4242,30.4242,30.3597,30.3597,36700.0
2014-08-04 13:10:00,32.98,32.99,32.94,32.95,80700.0,30.3597,30.3689,30.3229,30.3321,80700.0
2014-08-04 13:20:00,32.95,33.02,32.94,33.0,33700.0,30.3321,30.3966,30.3229,30.3782,33700.0
2014-08-04 13:30:00,32.99,33.06,32.99,33.06,27400.0,30.3689,30.4334,30.3689,30.4334,27400.0
2014-08-04 13:40:00,33.06,33.08,33.02,33.08,68800.0,30.4334,30.4518,30.3966,30.4518,68800.0
2014-08-04 13:50:00,33.08,33.25,33.07,33.23,150700.0,30.4518,30.6083,30.4426,30.5899,150700.0
2014-08-04 14:00:00,33.23,33.23,33.15,33.15,71600.0,30.5899,30.5899,30.5162,30.5162,71600.0
2014-08-04 14:10:00,33.16,33.21,33.15,33.21,42600.0,30.5254,30.5715,30.5162,30.5715,42600.0
2014-08-04 14:20:00,33.21,33.22,33.14,33.15,54000.0,30.5715,30.5807,30.507,30.5162,54000.0
2014-08-04 14:30:00,33.14,33.18,33.13,33.16,50100.0,30.507,30.5439,30.4978,30.5254,50100.0
2014-08-04 14:40:00,33.16,33.16,33.13,33.13,72600.0,30.5254,30.5254,30.4978,30.4978,72600.0
2014-08-04 14:50:00,33.13,33.14,33.11,33.12,50700.0,30.4978,30.507,30.4794,30.4886,50700.0
2014-08-04 15:00:00,33.12,33.23,33.11,33.23,84200.0,30.4886,30.5899,30.4794,30.5899,84200.0
2014-08-04 15:10:00,33.23,33.31,33.22,33.31,146700.0,30.5899,30.6635,30.5807,30.6635,146700.0
2014-08-04 15:20:00,33.31,33.31,33.2,33.2,113800.0,30.6635,30.6635,30.5623,30.5623,113800.0
2014-08-04 15:30:00,33.2,33.35,33.2,33.32,198600.0,30.5623,30.7003,30.5623,30.6727,198600.0
2014-08-04 15:40:00,33.32,33.32,33.28,33.29,298400.0,30.6727,30.6727,30.6359,30.6451,298400.0
2014-08-04 15:50:00,33.29,33.29,33.25,33.26,392800.0,30.6451,30.6451,30.6083,30.6175,392800.0
2014-08-05 09:30:00,32.57,32.68,32.31,32.59,217200.0,29.9823,30.0836,29.743,30.0007,217200.0
2014-08-05 09:40:00,32.6,32.65,32.41,32.54,173300.0,30.0099,30.056,29.835,29.9547,173300.0
2014-08-05 09:50:00,32.55,32.57,32.5,32.51,174500.0,29.9639,29.9823,29.9179,29.9271,174500.0
2014-08-05 10:00:00,32.52,32.73,32.52,32.7,130800.0,29.9363,30.1296,29.9363,30.102,130800.0
2014-08-05 10:10:00,32.71,32.8,32.71,32.73,110100.0,30.1112,30.194,30.1112,30.1296,110100.0
2014-08-05 10:20:00,32.74,32.86,32.73,32.79,96100.0,30.1388,30.2493,30.1296,30.1848,96100.0
2014-08-05 10:30:00,32.8,32.88,32.78,32.8,125200.0,30.194,30.2677,30.1756,30.194,125200.0
2014-08-05 10:40:00,32.79,32.83,32.71,32.72,112900.0,30.1848,30.2217,30.1112,30.1204,112900.0
2014-08-05 10:50:00,32.71,32.72,32.5,32.56,140200.0,30.1112,30.1204,29.9179,29.9731,140200.0
2014-08-05 11:00:00,32.56,32.6,32.5,32.6,80300.0,29.9731,30.0099,29.9179,30.0099,80300.0
2014-08-05 11:10:00,32.59,32.67,32.59,32.66,36700.0,30.0007,30.0744,30.0007,30.0652,36700.0
2014-08-05 11:20:00,32.66,32.66,32.5,32.58,167800.0,30.0652,30.0652,29.9179,29.9915,167800.0
2014-08-05 11:30:00,32.58,32.59,32.5,32.55,101000.0,29.9915,30.0007,29.9179,29.9639,101000.0
2014-08-05 11:40:00,32.55,32.55,32.45,32.5,64200.0,29.9639,29.9639,29.8718,29.9179,64200.0
2014-08-05 11:50:00,32.5,32.54,32.48,32.51,128300.0,29.9179,29.9547,29.8995,29.9271,128300.0
2014-08-05 12:00:00,32.52,32.52,32.47,32.48,84900.0,29.9363,29.9363,29.8903,29.8995,84900.0
2014-08-05 12:10:00,32.48,32.51,32.44,32.46,50300.0,29.8995,29.9271,29.8626,29.8811,50300.0
2014-08-05 12:20:00,32.45,32.46,32.33,32.44,149700.0,29.8718,29.8811,29.7614,29.8626,149700.0
2014-08-05 12:30:00,32.44,32.51,32.43,32.48,74600.0,29.8626,29.9271,29.8534,29.8995,74600.0
2014-08-05 12:40:00,32.48,32.55,32.47,32.52,95500.0,29.8995,29.9639,29.8903,29.9363,95500.0
2014-08-05 12:50:00,32.52,32.53,32.45,32.46,65300.0,29.9363,29.9455,29.8718,29.8811,65300.0
2014-08-05 13:00:00,32.46,32.48,32.42,32.47,99100.0,29.8811,29.8995,29.8442,29.8903,99100.0
2014-08-05 13:10:00,32.47,32.47,32.43,32.45,80100.0,29.8903,29.8903,29.8534,29.8718,80100.0
2014-08-05 13:20:00,32.45,32.51,32.44,32.48,64600.0,29.8718,29.9271,29.8626,29.8995,64600.0
2014-08-05 13:30:00,32.48,32.49,32.34,32.34,68900.0,29.8995,29.9087,29.7706,29.7706,68900.0
2014-08-05 13:40:00,32.34,32.38,32.22,32.26,120400.0,29.7706,29.8074,29.6601,29.6969,120400.0
2014-08-05 13:50:00,32.26,32.39,32.23,32.3,116100.0,29.6969,29.8166,29.6693,29.7338,116100.0
2014-08-05 14:00:00,32.31,32.31,32.04,32.07,173200.0,29.743,29.743,29.4944,29.522,173200.0
2014-08-05 14:10:00,32.06,32.12,32.03,32.04,100300.0,29.5128,29.5681,29.4852,29.4944,100300.0
2014-08-05 14:20:00,32.03,32.04,31.98,32.01,140400.0,29.4852,29.4944,29.4392,29.4668,140400.0
2014-08-05 14:30:00,32.02,32.28,32.0,32.19,308900.0,29.476,29.7154,29.4576,29.6325,308900.0
2014-08-05 14:40:00,32.19,32.25,32.11,32.19,150100.0,29.6325,29.6877,29.5589,29.6325,150100.0
2014-08-05 14:50:00,32.19,32.23,32.14,32.19,84300.0,29.6325,29.6693,29.5865,29.6325,84300.0
2014-08-05 15:00:00,32.19,32.19,32.07,32.18,125300.0,29.6325,29.6325,29.522,29.6233,125300.0
2014-08-05 15:10:00,32.18,32.19,32.1,32.12,152700.0,29.6233,29.6325,29.5497,29.5681,152700.0
2014-08-05 15:20:00,32.12,32.21,32.11,32.18,88800.0,29.5681,29.6509,29.5589,29.6233,88800.0
2014-08-05 15:30:00,32.18,32.27,32.18,32.24,174900.0,29.6233,29.7061,29.6233,29.6785,174900.0
2014-08-05 15:40:00,32.24,32.26,32.16,32.2,253000.0,29.6785,29.6969,29.6049,29.6417,253000.0
2014-08-05 15:50:00,32.21,32.25,32.07,32.21,842000.0,29.6509,29.6877,29.522,29.6509,842000.0
2014-08-06 09:30:00,32.03,32.19,32.01,32.12,114700.0,29.4852,29.6325,29.4668,29.5681,114700.0
2014-08-06 09:40:00,32.12,32.26,32.06,32.19,166400.0,29.5681,29.6969,29.5128,29.6325,166400.0
2014-08-06 09:50:00,32.18,32.18,32.05,32.05,96000.0,29.6233,29.6233,29.5036,29.5036,96000.0
2014-08-06 10:00:00,32.05,32.13,32.05,32.11,101500.0,29.5036,29.5773,29.5036,29.5589,101500.0
2014-08-06 10:10:00,32.11,32.21,32.1,32.18,76700.0,29.5589,29.6509,29.5497,29.6233,76700.0
2014-08-06 10:20:00,32.17,32.18,32.1,32.15,65000.0,29.6141,29.6233,29.5497,29.5957,65000.0
2014-08-06 10:30:00,32.15,32.19,32.04,32.1,45400.0,29.5957,29.6325,29.4944,29.5497,45400.0
2014-08-06 10:40:00,32.1,32.14,32.08,32.09,61300.0,29.5497,29.5865,29.5312,29.5405,61300.0
2014-08-06 10:50:00,32.09,32.25,32.09,32.23,51100.0,29.5405,29.6877,29.5405,29.6693,51100.0
2014-08-06 11:00:00,32.22,32.25,32.19,32.24,53600.0,29.6601,29.6877,29.6325,29.6785,53600.0
2014-08-06 11:10:00,32.23,32.24,32.18,32.22,63500.0,29.6693,29.6785,29.6233,29.6601,63500.0
2014-08-06 11:20:00,32.23,32.27,32.21,32.22,44700.0,29.6693,29.7061,29.6509,29.6601,44700.0
2014-08-06 11:30:00,32.22,32.25,32.21,32.21,53600.0,29.6601,29.6877,29.6509,29.6509,53600.0
2014-08-06 11:40:00,32.21,32.28,32.21,32.26,51800.0,29.6509,29.7154,29.6509,29.6969,51800.0
2014-08-06 11:50:00,32.25,32.26,32.23,32.25,32600.0,29.6877,29.6969,29.6693,29.6877,32600.0
2014-08-06 12:00:00,32.24,32.29,32.24,32.25,30700.0,29.6785,29.7246,29.6785,29.6877,30700.0
2014-08-06 12:10:00,32.26,32.27,32.24,32.24,48000.0,29.6969,29.7061,29.6785,29.6785,48000.0
2014-08-06 12:20:00,32.24,32.31,32.24,32.28,46700.0,29.6785,29.743,29.6785,29.7154,46700.0
2014-08-06 12:30:00,32.28,32.34,32.28,32.31,26200.0,29.7154,29.7706,29.7154,29.743,26200.0
2014-08-06 12:40:00,32.3,32.33,32.29,32.3,41800.0,29.7338,29.7614,29.7246,29.7338,41800.0
2014-08-06 12:50:00,32.3,32.3,32.22,32.23,57800.0,29.7338,29.7338,29.6601,29.6693,57800.0
2014-08-06 13:00:00,32.22,32.27,32.17,32.18,73200.0,29.6601,29.7061,29.6141,29.6233,73200.0
2014-08-06 13:10:00,32.18,32.22,32.17,32.22,28600.0,29.6233,29.6601,29.6141,29.6601,28600.0
2014-08-06 13:20:00,32.21,32.22,32.19,32.2,34000.0,29.6509,29.6601,29.6325,29.6417,34000.0
2014-08-06 13:30:00,32.2,32.23,32.2,32.22,24400.0,29.6417,29.6693,29.6417,29.6601,24400.0
2014-08-06 13:40:00,32.23,32.26,32.22,32.25,67100.0,29.6693,29.6969,29.6601,29.6877,67100.0
2014-08-06 13:50:00,32.25,32.25,32.21,32.22,40100.0,29.6877,29.6877,29.6509,29.6601,40100.0
2014-08-06 14:00:00,32.22,32.24,32.21,32.23,37700.0,29.6601,29.6785,29.6509,29.6693,37700.0
2014-08-06 14:10:00,32.23,32.26,32.21,32.25,37300.0,29.6693,29.6969,29.6509,29.6877,37300.0
2014-08-06 14:20:00,32.26,32.26,32.24,32.25,24300.0,29.6969,29.6969,29.6785,29.6877,24300.0
2014-08-06 14:30:00,32.25,32.25,32.23,32.24,30700.0,29.6877,29.6877,29.6693,29.6785,30700.0
2014-08-06 14:40:00,32.23,32.28,32.23,32.25,43600.0,29.6693,29.7154,29.6693,29.6877,43600.0
2014-08-06 14:50:00,32.26,32.27,32.23,32.23,42300.0,29.6969,29.7061,29.6693,29.6693,42300.0
2014-08-06 15:00:00,32.24,32.3,32.23,32.29,57600.0,29.6785,29.7338,29.6693,29.7246,57600.0
2014-08-06 15:10:00,32.29,32.29,32.26,32.28,56500.0,29.7246,29.7246,29.6969,29.7154,56500.0
2014-08-06 15:20:00,32.27,32.33,32.27,32.32,70800.0,29.7061,29.7614,29.7061,29.7522,70800.0
2014-08-06 15:30:00,32.31,32.32,32.28,32.32,93500.0,29.743,29.7522,29.7154,29.7522,93500.0
2014-08-06 15:40:00,32.32,32.35,32.31,32.33,122400.0,29.7522,29.7798,29.743,29.7614,122400.0
2014-08-06 15:50:00,32.34,32.37,32.29,32.29,375100.0,29.7706,29.7982,29.7246,29.7246,375100.0
2014-08-07 09:30:00,32.37,32.44,32.29,32.37,69300.0,29.7982,29.8626,29.7246,29.7982,69300.0
2014-08-07 09:40:00,32.36,32.41,32.32,32.33,150600.0,29.789,29.835,29.7522,29.7614,150600.0
2014-08-07 09:50:00,32.33,32.33,32.21,32.21,83200.0,29.7614,29.7614,29.6509,29.6509,83200.0
2014-08-07 10:00:00,32.21,32.42,32.21,32.4,74000.0,29.6509,29.8442,29.6509,29.8258,74000.0
2014-08-07 10:10:00,32.4,32.45,32.37,32.41,55400.0,29.8258,29.8718,29.7982,29.835,55400.0
2014-08-07 10:20:00,32.42,32.47,32.4,32.4,121100.0,29.8442,29.8903,29.8258,29.8258,121100.0
2014-08-07 10:30:00,32.41,32.48,32.35,32.47,137400.0,29.835,29.8995,29.7798,29.8903,137400.0
2014-08-07 10:40:00,32.46,32.47,32.27,32.31,87800.0,29.8811,29.8903,29.7061,29.743,87800.0
2014-08-07 10:50:00,32.3,32.38,32.26,32.36,107800.0,29.7338,29.8074,29.6969,29.789,107800.0
2014-08-07 11:00:00,32.36,32.38,32.3,32.32,71300.0,29.789,29.8074,29.7338,29.7522,71300.0
2014-08-07 11:10:00,32.31,32.32,32.23,32.27,109700.0,29.743,29.7522,29.6693,29.7061,109700.0
2014-08-07 11:20:00,32.27,32.34,32.25,32.25,52200.0,29.7061,29.7706,29.6877,29.6877,52200.0
2014-08-07 11:30:00,32.24,32.26,32.11,32.11,91600.0,29.6785,29.6969,29.5589,29.5589,91600.0
2014-08-07 11:40:00,32.1,32.1,32.0,32.05,50900.0,29.5497,29.5497,29.4576,29.5036,50900.0
2014-08-07 11:50:00,32.05,32.15,32.05,32.09,38500.0,29.5036,29.5957,29.5036,29.5405,38500.0
2014-08-07 12:00:00,32.08,32.12,32.05,32.12,12300.0,29.5312,29.5681,29.5036,29.5681,12300.0
2014-08-07 12:10:00,32.12,32.12,32.06,32.12,45500.0,29.5681,29.5681,29.5128,29.5681,45500.0
2014-08-07 12:20:00,32.12,32.15,32.08,32.12,83300.0,29.5681,29.5957,29.5312,29.5681,83300.0
2014-08-07 12:30:00,32.12,32.14,32.01,32.12,40800.0,29.5681,29.5865,29.4668,29.5681,40800.0
2014-08-07 12:40:00,32.12,32.12,32.06,32.1,44300.0,29.5681,29.5681,29.5128,29.5497,44300.0
2014-08-07 12:50:00,32.1,32.13,32.09,32.1,28900.0,29.5497,29.5773,29.5405,29.5497,28900.0
2014-08-07 13:00:00,32.1,32.15,32.1,32.14,14100.0,29.5497,29.5957,29.5497,29.5865,14100.0
2014-08-07 13:10:00,32.15,32.16,32.11,32.13,25500.0,29.5957,29.6049,29.5589,29.5773,25500.0
2014-08-07 13:20:00,32.13,32.14,32.09,32.09,23700.0,29.5773,29.5865,29.5405,29.5405,23700.0
2014-08-07 13:30:00,32.1,32.11,32.02,32.03,29600.0,29.5497,29.5589,29.476,29.4852,29600.0
2014-08-07 13:40:00,32.04,32.1,32.04,32.09,38900.0,29.4944,29.5497,29.4944,29.5405,38900.0
2014-08-07 13:50:00,32.09,32.09,32.03,32.03,29300.0,29.5405,29.5405,29.4852,29.4852,29300.0
2014-08-07 14:00:00,32.03,32.05,32.01,32.05,37800.0,29.4852,29.5036,29.4668,29.5036,37800.0
2014-08-07 14:10:00,32.05,32.11,32.04,32.09,77800.0,29.5036,29.5589,29.4944,29.5405,77800.0
2014-08-07 14:20:00,32.09,32.09,32.06,32.06,29800.0,29.5405,29.5405,29.5128,29.5128,29800.0
2014-08-07 14:30:00,32.06,32.08,32.0,32.0,81400.0,29.5128,29.5312,29.4576,29.4576,81400.0
2014-08-07 14:40:00,32.0,32.05,32.0,32.03,62600.0,29.4576,29.5036,29.4576,29.4852,62600.0
2014-08-07 14:50:00,32.03,32.06,31.98,31.98,59900.0,29.4852,29.5128,29.4392,29.4392,59900.0
2014-08-07 15:00:00,31.98,31.99,31.87,31.94,117100.0,29.4392,29.4484,29.3379,29.4024,117100.0
2014-08-07 15:10:00,31.94,31.95,31.83,31.89,118000.0,29.4024,29.4116,29.3011,29.3563,118000.0
2014-08-07 15:20:00,31.88,31.9,31.79,31.8,235800.0,29.3471,29.3655,29.2643,29.2735,235800.0
2014-08-07 15:30:00,31.81,31.83,31.67,31.8,347700.0,29.2827,29.3011,29.1538,29.2735,347700.0
2014-08-07 15:40:00,31.79,31.82,31.74,31.76,196800.0,29.2643,29.2919,29.2183,29.2367,196800.0
2014-08-07 15:50:00,31.75,31.84,31.75,31.8,372200.0,29.2275,29.3103,29.2275,29.2735,372200.0
2014-08-08 09:30:00,31.8,31.91,31.8,31.85,58500.0,29.2735,29.3748,29.2735,29.3195,58500.0
2014-08-08 09:40:00,31.85,31.94,31.82,31.84,76800.0,29.3195,29.4024,29.2919,29.3103,76800.0
2014-08-08 09:50:00,31.85,31.99,31.85,31.99,37900.0,29.3195,29.4484,29.3195,29.4484,37900.0
2014-08-08 10:00:00,31.99,32.09,31.96,32.02,171500.0,29.4484,29.5405,29.4208,29.476,171500.0
2014-08-08 10:10:00,32.01,32.02,31.96,32.0,40800.0,29.4668,29.476,29.4208,29.4576,40800.0
2014-08-08 10:20:00,31.99,32.04,31.97,31.98,25900.0,29.4484,29.4944,29.43,29.4392,25900.0
2014-08-08 10:30:00,31.99,32.05,31.96,32.04,30000.0,29.4484,29.5036,29.4208,29.4944,30000.0
2014-08-08 10:40:00,32.03,32.13,32.02,32.09,55300.0,29.4852,29.5773,29.476,29.5405,55300.0
2014-08-08 10:50:00,32.09,32.13,32.06,32.07,47400.0,29.5405,29.5773,29.5128,29.522,47400.0
2014-08-08 11:00:00,32.06,32.09,32.03,32.05,48300.0,29.5128,29.5405,29.4852,29.5036,48300.0
2014-08-08 11:10:00,32.05,32.11,32.05,32.08,37800.0,29.5036,29.5589,29.5036,29.5312,37800.0
2014-08-08 11:20:00,32.08,32.09,32.05,32.08,36900.0,29.5312,29.5405,29.5036,29.5312,36900.0
2014-08-08 11:30:00,32.08,32.1,32.06,32.07,13900.0,29.5312,29.5497,29.5128,29.522,13900.0
2014-08-08 11:40:00,32.07,32.09,32.06,32.06,24800.0,29.522,29.5405,29.5128,29.5128,24800.0
2014-08-08 11:50:00,32.06,32.11,32.06,32.07,26500.0,29.5128,29.5589,29.5128,29.522,26500.0
2014-08-08 12:00:00,32.06,32.1,32.05,32.07,43900.0,29.5128,29.5497,29.5036,29.522,43900.0
2014-08-08 12:10:00,32.07,32.1,32.03,32.03,47300.0,29.522,29.5497,29.4852,29.4852,47300.0
2014-08-08 12:20:00,32.03,32.04,32.0,32.04,25500.0,29.4852,29.4944,29.4576,29.4944,25500.0
2014-08-08 12:30:00,32.04,32.05,32.0,32.01,30000.0,29.4944,29.5036,29.4576,29.4668,30000.0
2014-08-08 12:40:00,32.01,32.02,31.96,31.97,38900.0,29.4668,29.476,29.4208,29.43,38900.0
2014-08-08 12:50:00,31.97,31.99,31.94,31.95,22500.0,29.43,29.4484,29.4024,29.4116,22500.0
2014-08-08 13:00:00,31.94,31.99,31.94,31.98,23900.0,29.4024,29.4484,29.4024,29.4392,23900.0
2014-08-08 13:10:00,31.97,32.09,31.97,32.08,31600.0,29.43,29.5405,29.43,29.5312,31600.0
2014-08-08 13:20:00,32.09,32.2,32.08,32.19,32900.0,29.5405,29.6417,29.5312,29.6325,32900.0
2014-08-08 13:30:00,32.19,32.2,32.14,32.19,60700.0,29.6325,29.6417,29.5865,29.6325,60700.0
2014-08-08 13:40:00,32.2,32.22,32.16,32.17,89700.0,29.6417,29.6601,29.6049,29.6141,89700.0
2014-08-08 13:50:00,32.17,32.2,32.15,32.19,61100.0,29.6141,29.6417,29.5957,29.6325,61100.0
2014-08-08 14:00:00,32.18,32.25,32.18,32.2,38300.0,29.6233,29.6877,29.6233,29.6417,38300.0
2014-08-08 14:10:00,32.2,32.25,32.2,32.2,41300.0,29.6417,29.6877,29.6417,29.6417,41300.0
2014-08-08 14:20:00,32.21,32.25,32.2,32.23,57000.0,29.6509,29.6877,29.6417,29.6693,57000.0
2014-08-08 14:30:00,32.23,32.24,32.21,32.23,14200.0,29.6693,29.6785,29.6509,29.6693,14200.0
2014-08-08 14:40:00,32.23,32.23,32.21,32.21,18600.0,29.6693,29.6693,29.6509,29.6509,18600.0
2014-08-08 14:50:00,32.22,32.25,32.2,32.22,54200.0,29.6601,29.6877,29.6417,29.6601,54200.0
2014-08-08 15:00:00,32.21,32.22,32.15,32.16,65600.0,29.6509,29.6601,29.5957,29.6049,65600.0
2014-08-08 15:10:00,32.16,32.17,32.13,32.16,26500.0,29.6049,29.6141,29.5773,29.6049,26500.0
2014-08-08 15:20:00,32.16,32.21,32.15,32.2,89000.0,29.6049,29.6509,29.5957,29.6417,89000.0
2014-08-08 15:30:00,32.2,32.27,32.2,32.27,52600.0,29.6417,29.7061,29.6417,29.7061,52600.0
2014-08-08 15:40:00,32.27,32.31,32.25,32.29,89300.0,29.7061,29.743,29.6877,29.7246,89300.0
2014-08-08 15:50:00,32.3,32.34,32.28,32.31,179000.0,29.7338,29.7706,29.7154,29.743,179000.0
2014-08-11 09:30:00,32.46,32.51,32.38,32.49,91800.0,29.8811,29.9271,29.8074,29.9087,91800.0
2014-08-11 09:40:00,32.5,32.5,32.39,32.41,40100.0,29.9179,29.9179,29.8166,29.835,40100.0
2014-08-11 09:50:00,32.42,32.49,32.41,32.45,68500.0,29.8442,29.9087,29.835,29.8718,68500.0
2014-08-11 10:00:00,32.46,32.48,32.41,32.43,102800.0,29.8811,29.8995,29.835,29.8534,102800.0
2014-08-11 10:10:00,32.43,32.49,32.41,32.48,280300.0,29.8534,29.9087,29.835,29.8995,280300.0
2014-08-11 10:20:00,32.47,32.5,32.43,32.43,18600.0,29.8903,29.9179,29.8534,29.8534,18600.0
2014-08-11 10:30:00,32.43,32.48,32.42,32.48,26300.0,29.8534,29.8995,29.8442,29.8995,26300.0
2014-08-11 10:40:00,32.47,32.52,32.47,32.51,23700.0,29.8903,29.9363,29.8903,29.9271,23700.0
2014-08-11 10:50:00,32.5,32.52,32.47,32.52,24000.0,29.9179,29.9363,29.8903,29.9363,24000.0
2014-08-11 11:00:00,32.52,32.58,32.52,32.58,30900.0,29.9363,29.9915,29.9363,29.9915,30900.0
2014-08-11 11:10:00,32.58,32.65,32.58,32.62,28100.0,29.9915,30.056,29.9915,30.0283,28100.0
2014-08-11 11:20:00,32.62,32.64,32.6,32.63,33300.0,30.0283,30.0468,30.0099,30.0375,33300.0
2014-08-11 11:30:00,32.63,32.63,32.6,32.63,40900.0,30.0375,30.0375,30.0099,30.0375,40900.0
2014-08-11 11:40:00,32.63,32.63,32.56,32.58,22800.0,30.0375,30.0375,29.9731,29.9915,22800.0
2014-08-11 11:50:00,32.59,32.61,32.56,32.59,41500.0,30.0007,30.0191,29.9731,30.0007,41500.0
2014-08-11 12:00:00,32.59,32.61,32.56,32.6,87100.0,30.0007,30.0191,29.9731,30.0099,87100.0
2014-08-11 12:10:00,32.59,32.61,32.57,32.57,21600.0,30.0007,30.0191,29.9823,29.9823,21600.0
2014-08-11 12:20:00,32.57,32.6,32.57,32.58,19100.0,29.9823,30.0099,29.9823,29.9915,19100.0
2014-08-11 12:30:00,32.59,32.6,32.57,32.6,17500.0,30.0007,30.0099,29.9823,30.0099,17500.0
2014-08-11 12:40:00,32.6,32.61,32.58,32.59,18200.0,30.0099,30.0191,29.9915,30.0007,18200.0
2014-08-11 12:50:00,32.59,32.6,32.57,32.59,19300.0,30.0007,30.0099,29.9823,30.0007,19300.0
2014-08-11 13:00:00,32.58,32.59,32.57,32.58,30900.0,29.9915,30.0007,29.9823,29.9915,30900.0
2014-08-11 13:10:00,32.59,32.61,32.58,32.59,23900.0,30.0007,30.0191,29.9915,30.0007,23900.0
2014-08-11 13:20:00,32.6,32.6,32.58,32.58,15400.0,30.0099,30.0099,29.9915,29.9915,15400.0
2014-08-11 13:30:00,32.58,32.61,32.58,32.58,32600.0,29.9915,30.0191,29.9915,29.9915,32600.0
2014-08-11 13:40:00,32.58,32.6,32.58,32.59,14700.0,29.9915,30.0099,29.9915,30.0007,14700.0
2014-08-11 13:50:00,32.59,32.61,32.55,32.56,106000.0,30.0007,30.0191,29.9639,29.9731,106000.0
2014-08-11 14:00:00,32.55,32.55,32.51,32.54,34700.0,29.9639,29.9639,29.9271,29.9547,34700.0
2014-08-11 14:10:00,32.53,32.57,32.52,32.57,21200.0,29.9455,29.9823,29.9363,29.9823,21200.0
2014-08-11 14:20:00,32.56,32.57,32.52,32.53,18700.0,29.9731,29.9823,29.9363,29.9455,18700.0
2014-08-11 14:30:00,32.52,32.61,32.52,32.57,115300.0,29.9363,30.0191,29.9363,29.9823,115300.0
2014-08-11 14:40:00,32.57,32.61,32.55,32.58,52400.0,29.9823,30.0191,29.9639,29.9915,52400.0
2014-08-11 14:50:00,32.58,32.58,32.56,32.56,23600.0,29.9915,29.9915,29.9731,29.9731,23600.0
2014-08-11 15:00:00,32.57,32.63,32.56,32.62,43200.0,29.9823,30.0375,29.9731,30.0283,43200.0
2014-08-11 15:10:00,32.62,32.62,32.58,32.6,41300.0,30.0283,30.0283,29.9915,30.0099,41300.0
2014-08-11 15:20:00,32.6,32.61,32.58,32.58,34200.0,30.0099,30.0191,29.9915,29.9915,34200.0
2014-08-11 15:30:00,32.58,32.6,32.54,32.56,112300.0,29.9915,30.0099,29.9547,29.9731,112300.0
2014-08-11 15:40:00,32.56,32.58,32.56,32.57,133200.0,29.9731,29.9915,29.9731,29.9823,133200.0
2014-08-11 15:50:00,32.57,32.61,32.57,32.59,174000.0,29.9823,30.0191,29.9823,30.0007,174000.0
2014-08-12 09:30:00,32.48,32.58,32.35,32.57,82700.0,29.8995,29.9915,29.7798,29.9823,82700.0
2014-08-12 09:40:00,32.59,32.64,32.55,32.58,31500.0,30.0007,30.0468,29.9639,29.9915,31500.0
2014-08-12 09:50:00,32.58,32.59,32.54,32.59,41700.0,29.9915,30.0007,29.9547,30.0007,41700.0
2014-08-12 10:00:00,32.59,32.62,32.56,32.56,52800.0,30.0007,30.0283,29.9731,29.9731,52800.0
2014-08-12 10:10:00,32.56,32.6,32.54,32.59,48600.0,29.9731,30.0099,29.9547,30.0007,48600.0
2014-08-12 10:20:00,32.59,32.69,32.59,32.65,62100.0,30.0007,30.0928,30.0007,30.056,62100.0
2014-08-12 10:30:00,32.65,32.67,32.61,32.64,54600.0,30.056,30.0744,30.0191,30.0468,54600.0
2014-08-12 10:40:00,32.64,32.69,32.62,32.66,69600.0,30.0468,30.0928,30.0283,30.0652,69600.0
2014-08-12 10:50:00,32.66,32.66,32.62,32.62,24800.0,30.0652,30.0652,30.0283,30.0283,24800.0
2014-08-12 11:00:00,32.62,32.62,32.52,32.54,24900.0,30.0283,30.0283,29.9363,29.9547,24900.0
2014-08-12 11:10:00,32.54,32.61,32.52,32.53,74800.0,29.9547,30.0191,29.9363,29.9455,74800.0
2014-08-12 11:20:00,32.53,32.54,32.52,32.53,19200.0,29.9455,29.9547,29.9363,29.9455,19200.0
2014-08-12 11:30:00,32.53,32.56,32.52,32.54,32700.0,29.9455,29.9731,29.9363,29.9547,32700.0
2014-08-12 11:40:00,32.54,32.54,32.52,32.52,11700.0,29.9547,29.9547,29.9363,29.9363,11700.0
2014-08-12 11:50:00,32.53,32.55,32.52,32.54,22500.0,29.9455,29.9639,29.9363,29.9547,22500.0
2014-08-12 12:00:00,32.53,32.55,32.52,32.55,51400.0,29.9455,29.9639,29.9363,29.9639,51400.0
2014-08-12 12:10:00,32.55,32.56,32.52,32.52,101400.0,29.9639,29.9731,29.9363,29.9363,101400.0
2014-08-12 12:20:00,32.53,32.53,32.5,32.5,49600.0,29.9455,29.9455,29.9179,29.9179,49600.0
2014-08-12 12:30:00,32.51,32.57,32.5,32.54,180900.0,29.9271,29.9823,29.9179,29.9547,180900.0
2014-08-12 12:40:00,32.54,32.59,32.54,32.55,129400.0,29.9547,30.0007,29.9547,29.9639,129400.0
2014-08-12 12:50:00,32.55,32.6,32.51,32.55,189700.0,29.9639,30.0099,29.9271,29.9639,189700.0
2014-08-12 13:00:00,32.55,32.56,32.53,32.56,15900.0,29.9639,29.9731,29.9455,29.9731,15900.0
2014-08-12 13:10:00,32.55,32.56,32.53,32.55,27000.0,29.9639,29.9731,29.9455,29.9639,27000.0
2014-08-12 13:20:00,32.55,32.56,32.53,32.54,12100.0,29.9639,29.9731,29.9455,29.9547,12100.0
2014-08-12 13:30:00,32.55,32.57,32.51,32.52,46800.0,29.9639,29.9823,29.9271,29.9363,46800.0
2014-08-12 13:40:00,32.52,32.54,32.46,32.48,35200.0,29.9363,29.9547,29.8811,29.8995,35200.0
2014-08-12 13:50:00,32.48,32.51,32.45,32.46,53300.0,29.8995,29.9271,29.8718,29.8811,53300.0
2014-08-12 14:00:00,32.46,32.49,32.44,32.44,61300.0,29.8811,29.9087,29.8626,29.8626,61300.0
2014-08-12 14:10:00,32.45,32.47,32.41,32.46,60800.0,29.8718,29.8903,29.835,29.8811,60800.0
2014-08-12 14:20:00,32.45,32.47,32.44,32.44,21900.0,29.8718,29.8903,29.8626,29.8626,21900.0
2014-08-12 14:30:00,32.44,32.48,32.42,32.48,14900.0,29.8626,29.8995,29.8442,29.8995,14900.0
2014-08-12 14:40:00,32.48,32.51,32.45,32.46,17700.0,29.8995,29.9271,29.8718,29.8811,17700.0
2014-08-12 14:50:00,32.46,32.52,32.45,32.49,97200.0,29.8811,29.9363,29.8718,29.9087,97200.0
2014-08-12 15:00:00,32.5,32.5,32.45,32.48,112800.0,29.9179,29.9179,29.8718,29.8995,112800.0
2014-08-12 15:10:00,32.48,32.48,32.45,32.46,26300.0,29.8995,29.8995,29.8718,29.8811,26300.0
2014-08-12 15:20:00,32.45,32.48,32.41,32.41,81700.0,29.8718,29.8995,29.835,29.835,81700.0
2014-08-12 15:30:00,32.41,32.46,32.41,32.44,104900.0,29.835,29.8811,29.835,29.8626,104900.0
2014-08-12 15:40:00,32.44,32.49,32.44,32.46,198500.0,29.8626,29.9087,29.8626,29.8811,198500.0
2014-08-12 15:50:00,32.46,32.5,32.45,32.45,250100.0,29.8811,29.9179,29.8718,29.8718,250100.0
2014-08-13 09:30:00,32.71,32.89,32.69,32.82,144900.0,30.1112,30.2769,30.0928,30.2125,144900.0
2014-08-13 09:40:00,32.83,32.85,32.72,32.76,106000.0,30.2217,30.2401,30.1204,30.1572,106000.0
2014-08-13 09:50:00,32.76,32.8,32.73,32.77,80900.0,30.1572,30.194,30.1296,30.1664,80900.0
2014-08-13 10:00:00,32.76,32.8,32.74,32.76,48400.0,30.1572,30.194,30.1388,30.1572,48400.0
2014-08-13 10:10:00,32.77,32.8,32.73,32.77,74000.0,30.1664,30.194,30.1296,30.1664,74000.0
2014-08-13 10:20:00,32.76,32.79,32.74,32.79,42200.0,30.1572,30.1848,30.1388,30.1848,42200.0
2014-08-13 10:30:00,32.78,32.83,32.77,32.83,80300.0,30.1756,30.2217,30.1664,30.2217,80300.0
2014-08-13 10:40:00,32.83,32.85,32.79,32.84,75200.0,30.2217,30.2401,30.1848,30.2309,75200.0
2014-08-13 10:50:00,32.83,32.85,32.81,32.84,47500.0,30.2217,30.2401,30.2032,30.2309,47500.0
2014-08-13 11:00:00,32.84,32.92,32.84,32.92,55000.0,30.2309,30.3045,30.2309,30.3045,55000.0
2014-08-13 11:10:00,32.92,32.98,32.92,32.94,60100.0,30.3045,30.3597,30.3045,30.3229,60100.0
2014-08-13 11:20:00,32.94,32.97,32.92,32.95,55700.0,30.3229,30.3505,30.3045,30.3321,55700.0
2014-08-13 11:30:00,32.95,32.99,32.93,32.97,129300.0,30.3321,30.3689,30.3137,30.3505,129300.0
2014-08-13 11:40:00,32.98,33.04,32.98,33.0,147500.0,30.3597,30.415,30.3597,30.3782,147500.0
2014-08-13 11:50:00,33.0,33.02,32.98,33.0,144200.0,30.3782,30.3966,30.3597,30.3782,144200.0
2014-08-13 12:00:00,33.0,33.01,32.95,32.95,83100.0,30.3782,30.3874,30.3321,30.3321,83100.0
2014-08-13 12:10:00,32.95,32.97,32.92,32.93,82100.0,30.3321,30.3505,30.3045,30.3137,82100.0
2014-08-13 12:20:00,32.93,32.97,32.92,32.97,42000.0,30.3137,30.3505,30.3045,30.3505,42000.0
2014-08-13 12:30:00,32.97,32.97,32.88,32.92,41100.0,30.3505,30.3505,30.2677,30.3045,41100.0
2014-08-13 12:40:00,32.91,32.93,32.89,32.91,42600.0,30.2953,30.3137,30.2769,30.2953,42600.0
2014-08-13 12:50:00,32.91,32.94,32.89,32.9,38400.0,30.2953,30.3229,30.2769,30.2861,38400.0
2014-08-13 13:00:00,32.91,32.96,32.91,32.93,24800.0,30.2953,30.3413,30.2953,30.3137,24800.0
2014-08-13 13:10:00,32.93,32.95,32.9,32.93,61800.0,30.3137,30.3321,30.2861,30.3137,61800.0
2014-08-13 13:20:00,32.92,32.97,32.91,32.93,82100.0,30.3045,30.3505,30.2953,30.3137,82100.0
2014-08-13 13:30:00,32.93,32.94,32.91,32.92,28500.0,30.3137,30.3229,30.2953,30.3045,28500.0
2014-08-13 13:40:00,32.92,32.95,32.9,32.92,90700.0,30.3045,30.3321,30.2861,30.3045,90700.0
2014-08-13 13:50:00,32.92,32.94,32.87,32.9,190600.0,30.3045,30.3229,30.2585,30.2861,190600.0
2014-08-13 14:00:00,32.9,32.91,32.84,32.9,141800.0,30.2861,30.2953,30.2309,30.2861,141800.0
2014-08-13 14:10:00,32.89,32.89,32.81,32.83,78900.0,30.2769,30.2769,30.2032,30.2217,78900.0
2014-08-13 14:20:00,32.82,32.84,32.79,32.8,82600.0,30.2125,30.2309,30.1848,30.194,82600.0
2014-08-13 14:30:00,32.8,32.83,32.8,32.82,27500.0,30.194,30.2217,30.194,30.2125,27500.0
2014-08-13 14:40:00,32.82,32.86,32.81,32.84,54800.0,30.2125,30.2493,30.2032,30.2309,54800.0
2014-08-13 14:50:00,32.84,32.85,32.82,32.83,39800.0,30.2309,30.2401,30.2125,30.2217,39800.0
2014-08-13 15:00:00,32.84,32.86,32.82,32.83,75800.0,30.2309,30.2493,30.2125,30.2217,75800.0
2014-08-13 15:10:00,32.83,32.85,32.82,32.82,45700.0,30.2217,30.2401,30.2125,30.2125,45700.0
2014-08-13 15:20:00,32.83,32.85,32.8,32.81,110600.0,30.2217,30.2401,30.194,30.2032,110600.0
2014-08-13 15:30:00,32.81,32.84,32.78,32.8,134700.0,30.2032,30.2309,30.1756,30.194,134700.0
2014-08-13 15:40:00,32.8,32.84,32.79,32.84,133300.0,30.194,30.2309,30.1848,30.2309,133300.0
2014-08-13 15:50:00,32.84,32.88,32.83,32.86,404800.0,30.2309,30.2677,30.2217,30.2493,404800.0
2014-08-14 09:30:00,32.93,32.96,32.87,32.91,94700.0,30.3137,30.3413,30.2585,30.2953,94700.0
2014-08-14 09:40:00,32.9,32.94,32.89,32.9,65700.0,30.2861,30.3229,30.2769,30.2861,65700.0
2014-08-14 09:50:00,32.9,32.93,32.9,32.91,26100.0,30.2861,30.3137,30.2861,30.2953,26100.0
2014-08-14 10:00:00,32.91,32.93,32.9,32.9,56400.0,30.2953,30.3137,30.2861,30.2861,56400.0
2014-08-14 10:10:00,32.9,32.96,32.9,32.96,31800.0,30.2861,30.3413,30.2861,30.3413,31800.0
2014-08-14 10:20:00,32.96,32.98,32.95,32.95,38300.0,30.3413,30.3597,30.3321,30.3321,38300.0
2014-08-14 10:30:00,32.96,32.97,32.94,32.95,27800.0,30.3413,30.3505,30.3229,30.3321,27800.0
2014-08-14 10:40:00,32.95,32.97,32.94,32.94,26700.0,30.3321,30.3505,30.3229,30.3229,26700.0
2014-08-14 10:50:00,32.95,32.95,32.92,32.93,55800.0,30.3321,30.3321,30.3045,30.3137,55800.0
2014-08-14 11:00:00,32.94,32.96,32.92,32.95,32500.0,30.3229,30.3413,30.3045,30.3321,32500.0
2014-08-14 11:10:00,32.95,33.0,32.95,32.98,46100.0,30.3321,30.3782,30.3321,30.3597,46100.0
2014-08-14 11:20:00,32.98,33.0,32.97,32.98,68000.0,30.3597,30.3782,30.3505,30.3597,68000.0
2014-08-14 11:30:00,32.99,33.03,32.97,33.01,58800.0,30.3689,30.4058,30.3505,30.3874,58800.0
2014-08-14 11:40:00,33.01,33.01,32.99,33.01,19000.0,30.3874,30.3874,30.3689,30.3874,19000.0
2014-08-14 11:50:00,33.0,33.01,32.99,33.0,13500.0,30.3782,30.3874,30.3689,30.3782,13500.0
2014-08-14 12:00:00,33.01,33.02,32.99,33.01,33500.0,30.3874,30.3966,30.3689,30.3874,33500.0
2014-08-14 12:10:00,33.0,33.0,32.98,33.0,28100.0,30.3782,30.3782,30.3597,30.3782,28100.0
2014-08-14 12:20:00,32.99,33.01,32.98,33.0,24300.0,30.3689,30.3874,30.3597,30.3782,24300.0
2014-08-14 12:30:00,33.0,33.01,32.98,33.0,80100.0,30.3782,30.3874,30.3597,30.3782,80100.0
2014-08-14 12:40:00,33.0,33.03,33.0,33.01,80700.0,30.3782,30.4058,30.3782,30.3874,80700.0
2014-08-14 12:50:00,33.01,33.07,32.99,33.06,58300.0,30.3874,30.4426,30.3689,30.4334,58300.0
2014-08-14 13:00:00,33.06,33.1,33.03,33.04,38700.0,30.4334,30.4702,30.4058,30.415,38700.0
2014-08-14 13:10:00,33.04,33.07,33.04,33.05,37000.0,30.415,30.4426,30.415,30.4242,37000.0
2014-08-14 13:20:00,33.05,33.06,33.03,33.03,23300.0,30.4242,30.4334,30.4058,30.4058,23300.0
2014-08-14 13:30:00,33.03,33.06,33.01,33.06,61900.0,30.4058,30.4334,30.3874,30.4334,61900.0
2014-08-14 13:40:00,33.06,33.08,33.02,33.02,43400.0,30.4334,30.4518,30.3966,30.3966,43400.0
2014-08-14 13:50:00,33.02,33.06,33.02,33.04,60700.0,30.3966,30.4334,30.3966,30.415,60700.0
2014-08-14 14:00:00,33.04,33.07,33.02,33.04,65900.0,30.415,30.4426,30.3966,30.415,65900.0
2014-08-14 14:10:00,33.04,33.05,33.02,33.04,42500.0,30.415,30.4242,30.3966,30.415,42500.0
2014-08-14 14:20:00,33.03,33.05,33.01,33.04,55400.0,30.4058,30.4242,30.3874,30.415,55400.0
2014-08-14 14:30:00,33.05,33.1,33.04,33.1,27800.0,30.4242,30.4702,30.415,30.4702,27800.0
2014-08-14 14:40:00,33.1,33.1,33.08,33.08,29900.0,30.4702,30.4702,30.4518,30.4518,29900.0
2014-08-14 14:50:00,33.09,33.1,33.05,33.06,27700.0,30.461,30.4702,30.4242,30.4334,27700.0
2014-08-14 15:00:00,33.06,33.08,33.05,33.07,87600.0,30.4334,30.4518,30.4242,30.4426,87600.0
2014-08-14 15:10:00,33.06,33.08,33.04,33.06,25200.0,30.4334,30.4518,30.415,30.4334,25200.0
2014-08-14 15:20:00,33.06,33.07,33.03,33.05,174100.0,30.4334,30.4426,30.4058,30.4242,174100.0
2014-08-14 15:30:00,33.04,33.05,33.03,33.03,92700.0,30.415,30.4242,30.4058,30.4058,92700.0
2014-08-14 15:40:00,33.04,33.08,33.03,33.08,80300.0,30.415,30.4518,30.4058,30.4518,80300.0
2014-08-14 15:50:00,33.08,33.08,33.05,33.06,406200.0,30.4518,30.4518,30.4242,30.4334,406200.0
2014-08-15 09:30:00,33.13,33.49,33.13,33.47,288300.0,30.4978,30.8292,30.4978,30.8108,288300.0
2014-08-15 09:40:00,33.45,33.58,33.44,33.58,180000.0,30.7924,30.9121,30.7832,30.9121,180000.0
2014-08-15 09:50:00,33.58,33.69,33.53,33.54,308200.0,30.9121,31.0133,30.866,30.8752,308200.0
2014-08-15 10:00:00,33.54,33.59,33.51,33.54,102700.0,30.8752,30.9213,30.8476,30.8752,102700.0
2014-08-15 10:10:00,33.54,33.56,33.47,33.49,82600.0,30.8752,30.8937,30.8108,30.8292,82600.0
2014-08-15 10:20:00,33.49,33.51,33.47,33.47,45000.0,30.8292,30.8476,30.8108,30.8108,45000.0
2014-08-15 10:30:00,33.47,33.55,33.47,33.55,35900.0,30.8108,30.8845,30.8108,30.8845,35900.0
2014-08-15 10:40:00,33.55,33.56,33.52,33.54,191200.0,30.8845,30.8937,30.8568,30.8752,191200.0
2014-08-15 10:50:00,33.53,33.54,33.41,33.53,240000.0,30.866,30.8752,30.7556,30.866,240000.0
2014-08-15 11:00:00,33.53,33.54,33.49,33.53,89500.0,30.866,30.8752,30.8292,30.866,89500.0
2014-08-15 11:10:00,33.53,33.55,33.5,33.51,72400.0,30.866,30.8845,30.8384,30.8476,72400.0
2014-08-15 11:20:00,33.51,33.51,33.4,33.46,104000.0,30.8476,30.8476,30.7464,30.8016,104000.0
2014-08-15 11:30:00,33.47,33.52,33.45,33.52,33500.0,30.8108,30.8568,30.7924,30.8568,33500.0
2014-08-15 11:40:00,33.52,33.55,33.5,33.52,34300.0,30.8568,30.8845,30.8384,30.8568,34300.0
2014-08-15 11:50:00,33.51,33.51,33.46,33.49,93000.0,30.8476,30.8476,30.8016,30.8292,93000.0
2014-08-15 12:00:00,33.49,33.59,33.47,33.59,102800.0,30.8292,30.9213,30.8108,30.9213,102800.0
2014-08-15 12:10:00,33.58,33.64,33.53,33.55,49800.0,30.9121,30.9673,30.866,30.8845,49800.0
2014-08-15 12:20:00,33.54,33.56,33.48,33.56,45700.0,30.8752,30.8937,30.82,30.8937,45700.0
2014-08-15 12:30:00,33.56,33.59,33.53,33.57,37600.0,30.8937,30.9213,30.866,30.9029,37600.0
2014-08-15 12:40:00,33.57,33.57,33.51,33.51,47300.0,30.9029,30.9029,30.8476,30.8476,47300.0
2014-08-15 12:50:00,33.52,33.53,33.48,33.5,52500.0,30.8568,30.866,30.82,30.8384,52500.0
2014-08-15 13:00:00,33.5,33.53,33.49,33.52,42200.0,30.8384,30.866,30.8292,30.8568,42200.0
2014-08-15 13:10:00,33.52,33.54,33.5,33.51,46300.0,30.8568,30.8752,30.8384,30.8476,46300.0
2014-08-15 13:20:00,33.5,33.55,33.49,33.52,58600.0,30.8384,30.8845,30.8292,30.8568,58600.0
2014-08-15 13:30:00,33.52,33.52,33.5,33.51,31400.0,30.8568,30.8568,30.8384,30.8476,31400.0
2014-08-15 13:40:00,33.52,33.54,33.49,33.5,48700.0,30.8568,30.8752,30.8292,30.8384,48700.0
2014-08-15 13:50:00,33.5,33.52,33.5,33.5,41400.0,30.8384,30.8568,30.8384,30.8384,41400.0
2014-08-15 14:00:00,33.51,33.54,33.49,33.53,70400.0,30.8476,30.8752,30.8292,30.866,70400.0
2014-08-15 14:10:00,33.52,33.55,33.52,33.52,19700.0,30.8568,30.8845,30.8568,30.8568,19700.0
2014-08-15 14:20:00,33.53,33.61,33.52,33.61,41800.0,30.866,30.9397,30.8568,30.9397,41800.0
2014-08-15 14:30:00,33.61,33.62,33.55,33.55,26500.0,30.9397,30.9489,30.8845,30.8845,26500.0
2014-08-15 14:40:00,33.56,33.61,33.55,33.58,59900.0,30.8937,30.9397,30.8845,30.9121,59900.0
2014-08-15 14:50:00,33.59,33.61,33.58,33.58,83600.0,30.9213,30.9397,30.9121,30.9121,83600.0
2014-08-15 15:00:00,33.59,33.61,33.58,33.61,63100.0,30.9213,30.9397,30.9121,30.9397,63100.0
2014-08-15 15:10:00,33.61,33.61,33.58,33.58,44100.0,30.9397,30.9397,30.9121,30.9121,44100.0
2014-08-15 15:20:00,33.58,33.61,33.58,33.6,75300.0,30.9121,30.9397,30.9121,30.9305,75300.0
2014-08-15 15:30:00,33.6,33.66,33.59,33.63,171100.0,30.9305,30.9857,30.9213,30.9581,171100.0
2014-08-15 15:40:00,33.63,33.66,33.63,33.64,165200.0,30.9581,30.9857,30.9581,30.9673,165200.0
2014-08-15 15:50:00,33.64,33.7,33.64,33.68,199300.0,30.9673,31.0225,30.9673,31.0041,199300.0
2014-08-18 09:30:00,33.75,33.81,33.7,33.77,81500.0,31.1345,31.1898,31.0884,31.1529,81500.0
2014-08-18 09:40:00,33.78,33.84,33.74,33.83,108100.0,31.1622,31.2175,31.1253,31.2083,108100.0
2014-08-18 09:50:00,33.83,33.85,33.8,33.82,64000.0,31.2083,31.2267,31.1806,31.1991,64000.0
2014-08-18 10:00:00,33.82,33.88,33.82,33.84,89200.0,31.1991,31.2544,31.1991,31.2175,89200.0
2014-08-18 10:10:00,33.85,33.88,33.84,33.88,51700.0,31.2267,31.2544,31.2175,31.2544,51700.0
2014-08-18 10:20:00,33.88,33.89,33.84,33.89,70300.0,31.2544,31.2636,31.2175,31.2636,70300.0
2014-08-18 10:30:00,33.89,33.98,33.88,33.98,87100.0,31.2636,31.3467,31.2544,31.3467,87100.0
2014-08-18 10:40:00,33.98,33.99,33.96,33.98,49400.0,31.3467,31.3559,31.3282,31.3467,49400.0
2014-08-18 10:50:00,33.98,34.0,33.95,33.97,68200.0,31.3467,31.3651,31.319,31.3374,68200.0
2014-08-18 11:00:00,33.96,34.01,33.95,33.97,74500.0,31.3282,31.3743,31.319,31.3374,74500.0
2014-08-18 11:10:00,33.97,33.98,33.97,33.97,12100.0,31.3374,31.3467,31.3374,31.3374,12100.0
2014-08-18 11:20:00,33.97,34.0,33.91,33.96,127900.0,31.3374,31.3651,31.2821,31.3282,127900.0
2014-08-18 11:30:00,33.95,33.95,33.91,33.91,52600.0,31.319,31.319,31.2821,31.2821,52600.0
2014-08-18 11:40:00,33.91,33.96,33.89,33.94,66500.0,31.2821,31.3282,31.2636,31.3098,66500.0
2014-08-18 11:50:00,33.95,33.97,33.95,33.95,43000.0,31.319,31.3374,31.319,31.319,43000.0
2014-08-18 12:00:00,33.95,33.97,33.95,33.95,33600.0,31.319,31.3374,31.319,31.319,33600.0
2014-08-18 12:10:00,33.95,33.96,33.94,33.95,45500.0,31.319,31.3282,31.3098,31.319,45500.0
2014-08-18 12:20:00,33.95,33.96,33.94,33.95,59100.0,31.319,31.3282,31.3098,31.319,59100.0
2014-08-18 12:30:00,33.95,33.97,33.94,33.95,39700.0,31.319,31.3374,31.3098,31.319,39700.0
2014-08-18 12:40:00,33.95,34.01,33.93,33.93,82000.0,31.319,31.3743,31.3005,31.3005,82000.0
2014-08-18 12:50:00,33.94,33.94,33.91,33.91,15800.0,31.3098,31.3098,31.2821,31.2821,15800.0
2014-08-18 13:00:00,33.91,33.96,33.91,33.93,44700.0,31.2821,31.3282,31.2821,31.3005,44700.0
2014-08-18 13:10:00,33.93,33.96,33.93,33.95,45600.0,31.3005,31.3282,31.3005,31.319,45600.0
2014-08-18 13:20:00,33.94,33.98,33.94,33.98,32700.0,31.3098,31.3467,31.3098,31.3467,32700.0
2014-08-18 13:30:00,33.98,34.01,33.94,33.95,42600.0,31.3467,31.3743,31.3098,31.319,42600.0
2014-08-18 13:40:00,33.95,34.01,33.94,33.99,90700.0,31.319,31.3743,31.3098,31.3559,90700.0
2014-08-18 13:50:00,33.98,33.98,33.93,33.93,36000.0,31.3467,31.3467,31.3005,31.3005,36000.0
2014-08-18 14:00:00,33.92,33.95,33.91,33.95,39300.0,31.2913,31.319,31.2821,31.319,39300.0
2014-08-18 14:10:00,33.95,33.96,33.91,33.94,46400.0,31.319,31.3282,31.2821,31.3098,46400.0
2014-08-18 14:20:00,33.94,33.95,33.93,33.95,82900.0,31.3098,31.319,31.3005,31.319,82900.0
2014-08-18 14:30:00,33.95,33.97,33.92,33.95,143200.0,31.319,31.3374,31.2913,31.319,143200.0
2014-08-18 14:40:00,33.95,33.97,33.91,33.95,94100.0,31.319,31.3374,31.2821,31.319,94100.0
2014-08-18 14:50:00,33.95,33.95,33.93,33.94,26000.0,31.319,31.319,31.3005,31.3098,26000.0
2014-08-18 15:00:00,33.94,33.97,33.92,33.92,58400.0,31.3098,31.3374,31.2913,31.2913,58400.0
2014-08-18 15:10:00,33.92,33.94,33.91,33.92,56100.0,31.2913,31.3098,31.2821,31.2913,56100.0
2014-08-18 15:20:00,33.93,33.97,33.9,33.95,149400.0,31.3005,31.3374,31.2729,31.319,149400.0
2014-08-18 15:30:00,33.95,34.0,33.93,34.0,130100.0,31.319,31.3651,31.3005,31.3651,130100.0
2014-08-18 15:40:00,33.99,34.0,33.95,33.95,113700.0,31.3559,31.3651,31.319,31.319,113700.0
2014-08-18 15:50:00,33.95,33.97,33.9,33.91,578200.0,31.319,31.3374,31.2729,31.2821,578200.0
2014-08-19 09:30:00,33.95,34.01,33.9,33.91,73000.0,31.319,31.3743,31.2729,31.2821,73000.0
2014-08-19 09:40:00,33.91,33.95,33.89,33.93,88400.0,31.2821,31.319,31.2636,31.3005,88400.0
2014-08-19 09:50:00,33.93,34.0,33.93,34.0,19600.0,31.3005,31.3651,31.3005,31.3651,19600.0
2014-08-19 10:00:00,34.0,34.01,33.98,34.01,29500.0,31.3651,31.3743,31.3467,31.3743,29500.0
2014-08-19 10:10:00,34.0,34.1,33.99,34.1,44100.0,31.3651,31.4574,31.3559,31.4574,44100.0
2014-08-19 10:20:00,34.1,34.12,34.09,34.1,45600.0,31.4574,31.4758,31.4481,31.4574,45600.0
2014-08-19 10:30:00,34.11,34.16,34.08,34.15,43200.0,31.4666,31.5127,31.4389,31.5035,43200.0
2014-08-19 10:40:00,34.15,34.18,34.15,34.17,25500.0,31.5035,31.5312,31.5035,31.5219,25500.0
2014-08-19 10:50:00,34.16,34.28,34.16,34.27,66400.0,31.5127,31.6234,31.5127,31.6142,66400.0
2014-08-19 11:00:00,34.26,34.28,34.23,34.25,62000.0,31.605,31.6234,31.5773,31.5957,62000.0
2014-08-19 11:10:00,34.26,34.26,34.2,34.23,30700.0,31.605,31.605,31.5496,31.5773,30700.0
2014-08-19 11:20:00,34.23,34.27,34.21,34.25,38500.0,31.5773,31.6142,31.5588,31.5957,38500.0
2014-08-19 11:30:00,34.24,34.25,34.2,34.22,64900.0,31.5865,31.5957,31.5496,31.5681,64900.0
2014-08-19 11:40:00,34.23,34.24,34.22,34.23,23400.0,31.5773,31.5865,31.5681,31.5773,23400.0
2014-08-19 11:50:00,34.23,34.27,34.22,34.26,39000.0,31.5773,31.6142,31.5681,31.605,39000.0
2014-08-19 12:00:00,34.26,34.27,34.24,34.24,50300.0,31.605,31.6142,31.5865,31.5865,50300.0
2014-08-19 12:10:00,34.25,34.25,34.22,34.23,23200.0,31.5957,31.5957,31.5681,31.5773,23200.0
2014-08-19 12:20:00,34.22,34.26,34.22,34.26,78000.0,31.5681,31.605,31.5681,31.605,78000.0
2014-08-19 12:30:00,34.26,34.27,34.23,34.24,19000.0,31.605,31.6142,31.5773,31.5865,19000.0
2014-08-19 12:40:00,34.24,34.26,34.22,34.25,38600.0,31.5865,31.605,31.5681,31.5957,38600.0
2014-08-19 12:50:00,34.25,34.25,34.23,34.23,27900.0,31.5957,31.5957,31.5773,31.5773,27900.0
2014-08-19 13:00:00,34.23,34.25,34.23,34.23,57800.0,31.5773,31.5957,31.5773,31.5773,57800.0
2014-08-19 13:10:00,34.23,34.3,34.23,34.3,164500.0,31.5773,31.6419,31.5773,31.6419,164500.0
2014-08-19 13:20:00,34.3,34.34,34.3,34.33,28500.0,31.6419,31.6788,31.6419,31.6695,28500.0
2014-08-19 13:30:00,34.33,34.33,34.3,34.31,26700.0,31.6695,31.6695,31.6419,31.6511,26700.0
2014-08-19 13:40:00,34.3,34.32,34.3,34.32,17300.0,31.6419,31.6603,31.6419,31.6603,17300.0
2014-08-19 13:50:00,34.32,34.35,34.32,34.34,69500.0,31.6603,31.688,31.6603,31.6788,69500.0
2014-08-19 14:00:00,34.33,34.35,34.32,34.33,79100.0,31.6695,31.688,31.6603,31.6695,79100.0
2014-08-19 14:10:00,34.33,34.38,34.33,34.36,24300.0,31.6695,31.7157,31.6695,31.6972,24300.0
2014-08-19 14:20:00,34.36,34.4,34.36,34.37,63800.0,31.6972,31.7341,31.6972,31.7064,63800.0
2014-08-19 14:30:00,34.37,34.39,34.36,34.37,19000.0,31.7064,31.7249,31.6972,31.7064,19000.0
2014-08-19 14:40:00,34.36,34.4,34.36,34.38,79100.0,31.6972,31.7341,31.6972,31.7157,79100.0
2014-08-19 14:50:00,34.38,34.42,34.38,34.41,29700.0,31.7157,31.7526,31.7157,31.7433,29700.0
2014-08-19 15:00:00,34.41,34.43,34.39,34.43,67900.0,31.7433,31.7618,31.7249,31.7618,67900.0
2014-08-19 15:10:00,34.44,34.51,34.43,34.49,224000.0,31.771,31.8356,31.7618,31.8171,224000.0
2014-08-19 15:20:00,34.5,34.57,34.49,34.53,239400.0,31.8264,31.8909,31.8171,31.854,239400.0
2014-08-19 15:30:00,34.52,34.56,34.43,34.47,97600.0,31.8448,31.8817,31.7618,31.7987,97600.0
2014-08-19 15:40:00,34.45,34.52,34.45,34.48,167700.0,31.7802,31.8448,31.7802,31.8079,167700.0
2014-08-19 15:50:00,34.48,34.53,34.46,34.53,285300.0,31.8079,31.854,31.7895,31.854,285300.0
2014-08-20 09:30:00,34.52,34.85,34.45,34.82,120700.0,31.8448,32.1492,31.7802,32.1216,120700.0
2014-08-20 09:40:00,34.81,34.85,34.52,34.57,167400.0,32.1123,32.1492,31.8448,31.8909,167400.0
2014-08-20 09:50:00,34.57,34.63,34.52,34.53,117600.0,31.8909,31.9463,31.8448,31.854,117600.0
2014-08-20 10:00:00,34.53,34.57,34.53,34.54,90300.0,31.854,31.8909,31.854,31.8633,90300.0
2014-08-20 10:10:00,34.54,34.57,34.53,34.54,54700.0,31.8633,31.8909,31.854,31.8633,54700.0
2014-08-20 10:20:00,34.53,34.61,34.53,34.6,49800.0,31.854,31.9278,31.854,31.9186,49800.0
2014-08-20 10:30:00,34.59,34.6,34.53,34.54,68100.0,31.9094,31.9186,31.854,31.8633,68100.0
2014-08-20 10:40:00,34.54,34.56,34.51,34.51,76800.0,31.8633,31.8817,31.8356,31.8356,76800.0
2014-08-20 10:50:00,34.51,34.55,34.51,34.55,36200.0,31.8356,31.8725,31.8356,31.8725,36200.0
2014-08-20 11:00:00,34.54,34.55,34.51,34.52,47200.0,31.8633,31.8725,31.8356,31.8448,47200.0
2014-08-20 11:10:00,34.53,34.55,34.52,34.53,25800.0,31.854,31.8725,31.8448,31.854,25800.0
2014-08-20 11:20:00,34.52,34.55,34.51,34.55,19800.0,31.8448,31.8725,31.8356,31.8725,19800.0
2014-08-20 11:30:00,34.54,34.59,34.54,34.58,41900.0,31.8633,31.9094,31.8633,31.9002,41900.0
2014-08-20 11:40:00,34.59,34.64,34.58,34.63,45300.0,31.9094,31.9555,31.9002,31.9463,45300.0
2014-08-20 11:50:00,34.62,34.72,34.62,34.71,47300.0,31.9371,32.0293,31.9371,32.0201,47300.0
2014-08-20 12:00:00,34.7,34.74,34.7,34.74,53700.0,32.0109,32.0478,32.0109,32.0478,53700.0
2014-08-20 12:10:00,34.74,34.74,34.72,34.72,18200.0,32.0478,32.0478,32.0293,32.0293,18200.0
2014-08-20 12:20:00,34.72,34.72,34.67,34.67,21100.0,32.0293,32.0293,31.9832,31.9832,21100.0
2014-08-20 12:30:00,34.67,34.71,34.6,34.6,37500.0,31.9832,32.0201,31.9186,31.9186,37500.0
2014-08-20 12:40:00,34.6,34.61,34.59,34.59,15800.0,31.9186,31.9278,31.9094,31.9094,15800.0
2014-08-20 12:50:00,34.59,34.64,34.59,34.64,34200.0,31.9094,31.9555,31.9094,31.9555,34200.0
2014-08-20 13:00:00,34.64,34.68,34.63,34.67,36500.0,31.9555,31.9924,31.9463,31.9832,36500.0
2014-08-20 13:10:00,34.66,34.67,34.66,34.67,14300.0,31.974,31.9832,31.974,31.9832,14300.0
2014-08-20 13:20:00,34.66,34.67,34.64,34.64,18500.0,31.974,31.9832,31.9555,31.9555,18500.0
2014-08-20 13:30:00,34.65,34.66,34.63,34.63,11600.0,31.9647,31.974,31.9463,31.9463,11600.0
2014-08-20 13:40:00,34.63,34.68,34.63,34.68,56100.0,31.9463,31.9924,31.9463,31.9924,56100.0
2014-08-20 13:50:00,34.67,34.68,34.64,34.64,16900.0,31.9832,31.9924,31.9555,31.9555,16900.0
2014-08-20 14:00:00,34.64,34.64,34.55,34.58,71800.0,31.9555,31.9555,31.8725,31.9002,71800.0
2014-08-20 14:10:00,34.59,34.61,34.53,34.55,35700.0,31.9094,31.9278,31.854,31.8725,35700.0
2014-08-20 14:20:00,34.56,34.61,34.55,34.58,26000.0,31.8817,31.9278,31.8725,31.9002,26000.0
2014-08-20 14:30:00,34.58,34.63,34.58,34.62,23000.0,31.9002,31.9463,31.9002,31.9371,23000.0
2014-08-20 14:40:00,34.62,34.64,34.6,34.64,27200.0,31.9371,31.9555,31.9186,31.9555,27200.0
2014-08-20 14:50:00,34.64,34.65,34.62,34.62,38300.0,31.9555,31.9647,31.9371,31.9371,38300.0
2014-08-20 15:00:00,34.63,34.68,34.63,34.68,45700.0,31.9463,31.9924,31.9463,31.9924,45700.0
2014-08-20 15:10:00,34.67,34.69,34.66,34.68,64900.0,31.9832,32.0016,31.974,31.9924,64900.0
2014-08-20 15:20:00,34.68,34.74,34.68,34.73,76900.0,31.9924,32.0478,31.9924,32.0385,76900.0
2014-08-20 15:30:00,34.73,34.74,34.7,34.73,83500.0,32.0385,32.0478,32.0109,32.0385,83500.0
2014-08-20 15:40:00,34.73,34.77,34.73,34.73,99700.0,32.0385,32.0754,32.0385,32.0385,99700.0
2014-08-20 15:50:00,34.73,34.81,34.73,34.8,354100.0,32.0385,32.1123,32.0385,32.1031,354100.0
2014-08-21 09:30:00,34.77,34.98,34.74,34.85,120400.0,32.0754,32.2692,32.0478,32.1492,120400.0
2014-08-21 09:40:00,34.86,34.93,34.85,34.92,30000.0,32.1585,32.223,32.1492,32.2138,30000.0
2014-08-21 09:50:00,34.92,34.97,34.92,34.92,39100.0,32.2138,32.2599,32.2138,32.2138,39100.0
2014-08-21 10:00:00,34.93,34.94,34.85,34.85,80100.0,32.223,32.2323,32.1492,32.1492,80100.0
2014-08-21 10:10:00,34.85,34.86,34.77,34.82,67900.0,32.1492,32.1585,32.0754,32.1216,67900.0
2014-08-21 10:20:00,34.81,34.84,34.8,34.81,44700.0,32.1123,32.14,32.1031,32.1123,44700.0
2014-08-21 10:30:00,34.81,34.84,34.8,34.83,37000.0,32.1123,32.14,32.1031,32.1308,37000.0
2014-08-21 10:40:00,34.84,34.85,34.82,34.82,32300.0,32.14,32.1492,32.1216,32.1216,32300.0
2014-08-21 10:50:00,34.82,34.88,34.81,34.82,53600.0,32.1216,32.1769,32.1123,32.1216,53600.0
2014-08-21 11:00:00,34.81,34.84,34.81,34.81,26600.0,32.1123,32.14,32.1123,32.1123,26600.0
2014-08-21 11:10:00,34.82,34.83,34.72,34.75,63000.0,32.1216,32.1308,32.0293,32.057,63000.0
2014-08-21 11:20:00,34.74,34.78,34.74,34.77,33900.0,32.0478,32.0847,32.0478,32.0754,33900.0
2014-08-21 11:30:00,34.77,34.77,34.74,34.74,19100.0,32.0754,32.0754,32.0478,32.0478,19100.0
2014-08-21 11:40:00,34.74,34.75,34.7,34.7,14600.0,32.0478,32.057,32.0109,32.0109,14600.0
2014-08-21 11:50:00,34.7,34.72,34.69,34.72,25500.0,32.0109,32.0293,32.0016,32.0293,25500.0
2014-08-21 12:00:00,34.72,34.75,34.71,34.73,30500.0,32.0293,32.057,32.0201,32.0385,30500.0
2014-08-21 12:10:00,34.73,34.78,34.73,34.77,38900.0,32.0385,32.0847,32.0385,32.0754,38900.0
2014-08-21 12:20:00,34.77,34.79,34.76,34.77,18200.0,32.0754,32.0939,32.0662,32.0754,18200.0
2014-08-21 12:30:00,34.77,34.79,34.77,34.79,19600.0,32.0754,32.0939,32.0754,32.0939,19600.0
2014-08-21 12:40:00,34.78,34.8,34.78,34.79,18500.0,32.0847,32.1031,32.0847,32.0939,18500.0
2014-08-21 12:50:00,34.79,34.8,34.79,34.79,18100.0,32.0939,32.1031,32.0939,32.0939,18100.0
2014-08-21 13:00:00,34.79,34.8,34.79,34.79,16000.0,32.0939,32.1031,32.0939,32.0939,16000.0
2014-08-21 13:10:00,34.79,34.85,34.79,34.85,51700.0,32.0939,32.1492,32.0939,32.1492,51700.0
2014-08-21 13:20:00,34.84,34.85,34.84,34.84,12300.0,32.14,32.1492,32.14,32.14,12300.0
2014-08-21 13:30:00,34.84,34.84,34.82,34.83,21500.0,32.14,32.14,32.1216,32.1308,21500.0
2014-08-21 13:40:00,34.82,34.83,34.81,34.81,28700.0,32.1216,32.1308,32.1123,32.1123,28700.0
2014-08-21 13:50:00,34.81,34.82,34.76,34.77,20700.0,32.1123,32.1216,32.0662,32.0754,20700.0
2014-08-21 14:00:00,34.78,34.78,34.75,34.75,26300.0,32.0847,32.0847,32.057,32.057,26300.0
2014-08-21 14:10:00,34.76,34.77,34.75,34.76,12900.0,32.0662,32.0754,32.057,32.0662,12900.0
2014-08-21 14:20:00,34.77,34.78,34.76,34.77,19800.0,32.0754,32.0847,32.0662,32.0754,19800.0
2014-08-21 14:30:00,34.77,34.77,34.75,34.76,24600.0,32.0754,32.0754,32.057,32.0662,24600.0
2014-08-21 14:40:00,34.76,34.79,34.76,34.78,30500.0,32.0662,32.0939,32.0662,32.0847,30500.0
2014-08-21 14:50:00,34.78,34.79,34.76,34.77,22200.0,32.0847,32.0939,32.0662,32.0754,22200.0
2014-08-21 15:00:00,34.77,34.8,34.76,34.8,46100.0,32.0754,32.1031,32.0662,32.1031,46100.0
2014-08-21 15:10:00,34.8,34.86,34.79,34.86,38700.0,32.1031,32.1585,32.0939,32.1585,38700.0
2014-08-21 15:20:00,34.86,34.88,34.84,34.88,65700.0,32.1585,32.1769,32.14,32.1769,65700.0
2014-08-21 15:30:00,34.88,34.9,34.88,34.9,69600.0,32.1769,32.1954,32.1769,32.1954,69600.0
2014-08-21 15:40:00,34.9,34.95,34.89,34.93,133200.0,32.1954,32.2415,32.1861,32.223,133200.0
2014-08-21 15:50:00,34.93,34.93,34.9,34.9,303100.0,32.223,32.223,32.1954,32.1954,303100.0
2014-08-22 09:30:00,34.82,34.86,34.73,34.83,54700.0,32.1216,32.1585,32.0385,32.1308,54700.0
2014-08-22 09:40:00,34.81,34.88,34.77,34.84,103900.0,32.1123,32.1769,32.0754,32.14,103900.0
2014-08-22 09:50:00,34.84,34.9,34.83,34.84,59400.0,32.14,32.1954,32.1308,32.14,59400.0
2014-08-22 10:00:00,34.85,34.93,34.83,34.84,134400.0,32.1492,32.223,32.1308,32.14,134400.0
2014-08-22 10:10:00,34.84,34.85,34.78,34.8,34000.0,32.14,32.1492,32.0847,32.1031,34000.0
2014-08-22 10:20:00,34.8,34.85,34.8,34.85,18000.0,32.1031,32.1492,32.1031,32.1492,18000.0
2014-08-22 10:30:00,34.85,34.89,34.83,34.84,46000.0,32.1492,32.1861,32.1308,32.14,46000.0
2014-08-22 10:40:00,34.85,34.89,34.83,34.87,32100.0,32.1492,32.1861,32.1308,32.1677,32100.0
2014-08-22 10:50:00,34.88,34.89,34.81,34.82,34800.0,32.1769,32.1861,32.1123,32.1216,34800.0
2014-08-22 11:00:00,34.82,34.91,34.81,34.91,49100.0,32.1216,32.2046,32.1123,32.2046,49100.0
2014-08-22 11:10:00,34.91,34.94,34.9,34.93,12000.0,32.2046,32.2323,32.1954,32.223,12000.0
2014-08-22 11:20:00,34.91,34.93,34.9,34.93,11800.0,32.2046,32.223,32.1954,32.223,11800.0
2014-08-22 11:30:00,34.92,34.94,34.91,34.91,10600.0,32.2138,32.2323,32.2046,32.2046,10600.0
2014-08-22 11:40:00,34.91,34.91,34.89,34.89,13200.0,32.2046,32.2046,32.1861,32.1861,13200.0
2014-08-22 11:50:00,34.89,34.9,34.88,34.9,20900.0,32.1861,32.1954,32.1769,32.1954,20900.0
2014-08-22 12:00:00,34.9,34.92,34.86,34.87,12800.0,32.1954,32.2138,32.1585,32.1677,12800.0
2014-08-22 12:10:00,34.87,34.91,34.86,34.9,44300.0,32.1677,32.2046,32.1585,32.1954,44300.0
2014-08-22 12:20:00,34.9,34.93,34.9,34.92,14600.0,32.1954,32.223,32.1954,32.2138,14600.0
2014-08-22 12:30:00,34.93,34.94,34.92,34.92,20400.0,32.223,32.2323,32.2138,32.2138,20400.0
2014-08-22 12:40:00,34.92,34.94,34.92,34.93,21200.0,32.2138,32.2323,32.2138,32.223,21200.0
2014-08-22 12:50:00,34.92,34.93,34.88,34.88,41200.0,32.2138,32.223,32.1769,32.1769,41200.0
2014-08-22 13:00:00,34.88,34.89,34.88,34.88,15800.0,32.1769,32.1861,32.1769,32.1769,15800.0
2014-08-22 13:10:00,34.87,34.9,34.87,34.9,36500.0,32.1677,32.1954,32.1677,32.1954,36500.0
2014-08-22 13:20:00,34.9,34.91,34.87,34.87,19200.0,32.1954,32.2046,32.1677,32.1677,19200.0
2014-08-22 13:30:00,34.88,34.88,34.86,34.86,28200.0,32.1769,32.1769,32.1585,32.1585,28200.0
2014-08-22 13:40:00,34.87,34.89,34.87,34.89,27800.0,32.1677,32.1861,32.1677,32.1861,27800.0
2014-08-22 13:50:00,34.89,34.9,34.87,34.89,27500.0,32.1861,32.1954,32.1677,32.1861,27500.0
2014-08-22 14:00:00,34.88,34.89,34.88,34.89,22600.0,32.1769,32.1861,32.1769,32.1861,22600.0
2014-08-22 14:10:00,34.88,34.91,34.88,34.89,36400.0,32.1769,32.2046,32.1769,32.1861,36400.0
2014-08-22 14:20:00,34.89,34.9,34.88,34.89,13300.0,32.1861,32.1954,32.1769,32.1861,13300.0
2014-08-22 14:30:00,34.88,34.88,34.84,34.85,44400.0,32.1769,32.1769,32.14,32.1492,44400.0
2014-08-22 14:40:00,34.84,34.87,34.84,34.84,26700.0,32.14,32.1677,32.14,32.14,26700.0
2014-08-22 14:50:00,34.84,34.87,34.83,34.84,25600.0,32.14,32.1677,32.1308,32.14,25600.0
2014-08-22 15:00:00,34.84,34.87,34.84,34.87,38000.0,32.14,32.1677,32.14,32.1677,38000.0
2014-08-22 15:10:00,34.86,34.88,34.86,34.87,36300.0,32.1585,32.1769,32.1585,32.1677,36300.0
2014-08-22 15:20:00,34.87,34.88,34.83,34.84,44900.0,32.1677,32.1769,32.1308,32.14,44900.0
2014-08-22 15:30:00,34.84,34.85,34.82,34.82,76000.0,32.14,32.1492,32.1216,32.1216,76000.0
2014-08-22 15:40:00,34.82,34.86,34.78,34.84,312900.0,32.1216,32.1585,32.0847,32.14,312900.0
2014-08-22 15:50:00,34.83,34.91,34.83,34.89,395200.0,32.1308,32.2046,32.1308,32.1861,395200.0
2014-08-25 09:30:00,35.0,35.03,34.94,34.97,56000.0,32.2876,32.3153,32.2323,32.2599,56000.0
2014-08-25 09:40:00,34.97,35.0,34.87,34.91,24900.0,32.2599,32.2876,32.1677,32.2046,24900.0
2014-08-25 09:50:00,34.92,34.95,34.9,34.94,35200.0,32.2138,32.2415,32.1954,32.2323,35200.0
2014-08-25 10:00:00,34.93,34.95,34.91,34.93,97400.0,32.223,32.2415,32.2046,32.223,97400.0
2014-08-25 10:10:00,34.92,34.95,34.92,34.93,29100.0,32.2138,32.2415,32.2138,32.223,29100.0
2014-08-25 10:20:00,34.93,34.96,34.91,34.92,44300.0,32.223,32.2507,32.2046,32.2138,44300.0
2014-08-25 10:30:00,34.93,34.96,34.92,34.92,80000.0,32.223,32.2507,32.2138,32.2138,80000.0
2014-08-25 10:40:00,34.92,34.95,34.92,34.94,108800.0,32.2138,32.2415,32.2138,32.2323,108800.0
2014-08-25 10:50:00,34.94,35.01,34.94,35.0,45100.0,32.2323,32.2968,32.2323,32.2876,45100.0
2014-08-25 11:00:00,35.0,35.0,34.96,34.98,27300.0,32.2876,32.2876,32.2507,32.2692,27300.0
2014-08-25 11:10:00,34.98,34.98,34.93,34.94,26300.0,32.2692,32.2692,32.223,32.2323,26300.0
2014-08-25 11:20:00,34.94,34.97,34.93,34.97,17200.0,32.2323,32.2599,32.223,32.2599,17200.0
2014-08-25 11:30:00,34.97,35.0,34.97,34.99,4500.0,32.2599,32.2876,32.2599,32.2784,4500.0
2014-08-25 11:40:00,35.0,35.0,34.93,34.93,49800.0,32.2876,32.2876,32.223,32.223,49800.0
2014-08-25 11:50:00,34.94,34.95,34.93,34.94,23000.0,32.2323,32.2415,32.223,32.2323,23000.0
2014-08-25 12:00:00,34.94,34.95,34.91,34.93,151900.0,32.2323,32.2415,32.2046,32.223,151900.0
2014-08-25 12:10:00,34.92,34.93,34.92,34.93,39200.0,32.2138,32.223,32.2138,32.223,39200.0
2014-08-25 12:20:00,34.92,34.95,34.89,34.9,123900.0,32.2138,32.2415,32.1861,32.1954,123900.0
2014-08-25 12:30:00,34.9,34.9,34.88,34.9,15800.0,32.1954,32.1954,32.1769,32.1954,15800.0
2014-08-25 12:40:00,34.89,34.91,34.89,34.9,28300.0,32.1861,32.2046,32.1861,32.1954,28300.0
2014-08-25 12:50:00,34.9,34.9,34.89,34.9,35300.0,32.1954,32.1954,32.1861,32.1954,35300.0
2014-08-25 13:00:00,34.89,34.9,34.89,34.9,21700.0,32.1861,32.1954,32.1861,32.1954,21700.0
2014-08-25 13:10:00,34.89,34.95,34.89,34.93,60000.0,32.1861,32.2415,32.1861,32.223,60000.0
2014-08-25 13:20:00,34.92,34.95,34.92,34.94,13200.0,32.2138,32.2415,32.2138,32.2323,13200.0
2014-08-25 13:30:00,34.94,34.95,34.92,34.95,12900.0,32.2323,32.2415,32.2138,32.2415,12900.0
2014-08-25 13:40:00,34.95,34.95,34.93,34.94,10400.0,32.2415,32.2415,32.223,32.2323,10400.0
2014-08-25 13:50:00,34.94,34.96,34.93,34.94,56800.0,32.2323,32.2507,32.223,32.2323,56800.0
2014-08-25 14:00:00,34.94,34.95,34.93,34.94,11900.0,32.2323,32.2415,32.223,32.2323,11900.0
2014-08-25 14:10:00,34.95,34.96,34.94,34.94,13600.0,32.2415,32.2507,32.2323,32.2323,13600.0
2014-08-25 14:20:00,34.94,34.95,34.93,34.95,17300.0,32.2323,32.2415,32.223,32.2415,17300.0
2014-08-25 14:30:00,34.94,34.94,34.89,34.89,123800.0,32.2323,32.2323,32.1861,32.1861,123800.0
2014-08-25 14:40:00,34.89,34.9,34.85,34.86,44400.0,32.1861,32.1954,32.1492,32.1585,44400.0
2014-08-25 14:50:00,34.86,34.88,34.85,34.86,33600.0,32.1585,32.1769,32.1492,32.1585,33600.0
2014-08-25 15:00:00,34.86,34.87,34.83,34.84,97400.0,32.1585,32.1677,32.1308,32.14,97400.0
2014-08-25 15:10:00,34.84,34.85,34.84,34.84,21400.0,32.14,32.1492,32.14,32.14,21400.0
2014-08-25 15:20:00,34.85,34.86,34.81,34.85,87000.0,32.1492,32.1585,32.1123,32.1492,87000.0
2014-08-25 15:30:00,34.84,34.9,34.83,34.9,41000.0,32.14,32.1954,32.1308,32.1954,41000.0
2014-08-25 15:40:00,34.9,34.92,34.87,34.88,67400.0,32.1954,32.2138,32.1677,32.1769,67400.0
2014-08-25 15:50:00,34.88,34.92,34.88,34.92,128100.0,32.1769,32.2138,32.1769,32.2138,128100.0
2014-08-26 09:30:00,34.98,35.01,34.84,34.97,168000.0,32.2692,32.2968,32.14,32.2599,168000.0
2014-08-26 09:40:00,34.96,35.1,34.95,35.09,98200.0,32.2507,32.3799,32.2415,32.3706,98200.0
2014-08-26 09:50:00,35.1,35.14,35.05,35.05,55200.0,32.3799,32.4168,32.3337,32.3337,55200.0
2014-08-26 10:00:00,35.05,35.08,35.01,35.05,76300.0,32.3337,32.3614,32.2968,32.3337,76300.0
2014-08-26 10:10:00,35.06,35.1,35.05,35.08,35300.0,32.343,32.3799,32.3337,32.3614,35300.0
2014-08-26 10:20:00,35.09,35.13,35.07,35.11,44100.0,32.3706,32.4075,32.3522,32.3891,44100.0
2014-08-26 10:30:00,35.11,35.12,35.06,35.06,43000.0,32.3891,32.3983,32.343,32.343,43000.0
2014-08-26 10:40:00,35.07,35.12,35.06,35.11,83700.0,32.3522,32.3983,32.343,32.3891,83700.0
2014-08-26 10:50:00,35.11,35.13,35.11,35.11,87100.0,32.3891,32.4075,32.3891,32.3891,87100.0
2014-08-26 11:00:00,35.11,35.14,35.11,35.13,96000.0,32.3891,32.4168,32.3891,32.4075,96000.0
2014-08-26 11:10:00,35.13,35.15,35.12,35.14,123400.0,32.4075,32.426,32.3983,32.4168,123400.0
2014-08-26 11:20:00,35.14,35.14,35.13,35.13,88700.0,32.4168,32.4168,32.4075,32.4075,88700.0
2014-08-26 11:30:00,35.13,35.15,35.1,35.13,198400.0,32.4075,32.426,32.3799,32.4075,198400.0
2014-08-26 11:40:00,35.13,35.16,35.13,35.14,19900.0,32.4075,32.4352,32.4075,32.4168,19900.0
2014-08-26 11:50:00,35.15,35.15,35.13,35.14,36100.0,32.426,32.426,32.4075,32.4168,36100.0
2014-08-26 12:00:00,35.14,35.2,35.14,35.18,65800.0,32.4168,32.4721,32.4168,32.4537,65800.0
2014-08-26 12:10:00,35.18,35.2,35.18,35.19,91400.0,32.4537,32.4721,32.4537,32.4629,91400.0
2014-08-26 12:20:00,35.18,35.19,35.18,35.18,28200.0,32.4537,32.4629,32.4537,32.4537,28200.0
2014-08-26 12:30:00,35.18,35.19,35.18,35.18,30000.0,32.4537,32.4629,32.4537,32.4537,30000.0
2014-08-26 12:40:00,35.18,35.19,35.15,35.15,47400.0,32.4537,32.4629,32.426,32.426,47400.0
2014-08-26 12:50:00,35.16,35.16,35.12,35.14,70000.0,32.4352,32.4352,32.3983,32.4168,70000.0
2014-08-26 13:00:00,35.14,35.14,35.13,35.14,31100.0,32.4168,32.4168,32.4075,32.4168,31100.0
2014-08-26 13:10:00,35.14,35.17,35.13,35.13,66400.0,32.4168,32.4444,32.4075,32.4075,66400.0
2014-08-26 13:20:00,35.14,35.14,35.13,35.13,15900.0,32.4168,32.4168,32.4075,32.4075,15900.0
2014-08-26 13:30:00,35.13,35.14,35.13,35.13,10400.0,32.4075,32.4168,32.4075,32.4075,10400.0
2014-08-26 13:40:00,35.13,35.14,35.13,35.13,8800.0,32.4075,32.4168,32.4075,32.4075,8800.0
2014-08-26 13:50:00,35.13,35.14,35.1,35.11,19500.0,32.4075,32.4168,32.3799,32.3891,19500.0
2014-08-26 14:00:00,35.12,35.12,35.11,35.12,16300.0,32.3983,32.3983,32.3891,32.3983,16300.0
2014-08-26 14:10:00,35.12,35.14,35.11,35.13,68100.0,32.3983,32.4168,32.3891,32.4075,68100.0
2014-08-26 14:20:00,35.13,35.13,35.12,35.13,9500.0,32.4075,32.4075,32.3983,32.4075,9500.0
2014-08-26 14:30:00,35.13,35.13,35.11,35.11,21900.0,32.4075,32.4075,32.3891,32.3891,21900.0
2014-08-26 14:40:00,35.12,35.12,35.11,35.11,15300.0,32.3983,32.3983,32.3891,32.3891,15300.0
2014-08-26 14:50:00,35.11,35.12,35.11,35.11,22200.0,32.3891,32.3983,32.3891,32.3891,22200.0
2014-08-26 15:00:00,35.11,35.12,35.11,35.12,44100.0,32.3891,32.3983,32.3891,32.3983,44100.0
2014-08-26 15:10:00,35.11,35.13,35.11,35.11,40100.0,32.3891,32.4075,32.3891,32.3891,40100.0
2014-08-26 15:20:00,35.11,35.15,35.11,35.12,61600.0,32.3891,32.426,32.3891,32.3983,61600.0
2014-08-26 15:30:00,35.12,35.13,35.08,35.08,65100.0,32.3983,32.4075,32.3614,32.3614,65100.0
2014-08-26 15:40:00,35.08,35.14,35.07,35.11,204400.0,32.3614,32.4168,32.3522,32.3891,204400.0
2014-08-26 15:50:00,35.12,35.14,35.1,35.12,146300.0,32.3983,32.4168,32.3799,32.3983,146300.0
2014-08-27 09:30:00,35.18,35.28,35.07,35.25,94000.0,32.4537,32.5459,32.3522,32.5182,94000.0
2014-08-27 09:40:00,35.24,35.3,35.24,35.29,38700.0,32.509,32.5644,32.509,32.5551,38700.0
2014-08-27 09:50:00,35.3,35.34,35.29,35.32,55800.0,32.5644,32.6013,32.5551,32.5828,55800.0
2014-08-27 10:00:00,35.32,35.36,35.24,35.25,87300.0,32.5828,32.6197,32.509,32.5182,87300.0
2014-08-27 10:10:00,35.26,35.27,35.24,35.25,56300.0,32.5275,32.5367,32.509,32.5182,56300.0
2014-08-27 10:20:00,35.25,35.27,35.23,35.27,40200.0,32.5182,32.5367,32.4998,32.5367,40200.0
2014-08-27 10:30:00,35.27,35.29,35.25,35.28,67400.0,32.5367,32.5551,32.5182,32.5459,67400.0
2014-08-27 10:40:00,35.28,35.34,35.27,35.29,86600.0,32.5459,32.6013,32.5367,32.5551,86600.0
2014-08-27 10:50:00,35.29,35.31,35.25,35.26,259100.0,32.5551,32.5736,32.5182,32.5275,259100.0
2014-08-27 11:00:00,35.26,35.29,35.26,35.29,12100.0,32.5275,32.5551,32.5275,32.5551,12100.0
2014-08-27 11:10:00,35.29,35.36,35.29,35.35,31600.0,32.5551,32.6197,32.5551,32.6105,31600.0
2014-08-27 11:20:00,35.35,35.38,35.35,35.37,21100.0,32.6105,32.6382,32.6105,32.6289,21100.0
2014-08-27 11:30:00,35.37,35.37,35.35,35.36,41400.0,32.6289,32.6289,32.6105,32.6197,41400.0
2014-08-27 11:40:00,35.36,35.36,35.35,35.36,210100.0,32.6197,32.6197,32.6105,32.6197,210100.0
2014-08-27 11:50:00,35.35,35.41,35.35,35.39,65600.0,32.6105,32.6658,32.6105,32.6474,65600.0
2014-08-27 12:00:00,35.38,35.39,35.35,35.35,10100.0,32.6382,32.6474,32.6105,32.6105,10100.0
2014-08-27 12:10:00,35.35,35.37,35.35,35.36,14900.0,32.6105,32.6289,32.6105,32.6197,14900.0
2014-08-27 12:20:00,35.36,35.36,35.3,35.3,54200.0,32.6197,32.6197,32.5644,32.5644,54200.0
2014-08-27 12:30:00,35.3,35.31,35.29,35.3,14100.0,32.5644,32.5736,32.5551,32.5644,14100.0
2014-08-27 12:40:00,35.3,35.38,35.3,35.36,112000.0,32.5644,32.6382,32.5644,32.6197,112000.0
2014-08-27 12:50:00,35.36,35.38,35.32,35.36,111100.0,32.6197,32.6382,32.5828,32.6197,111100.0
2014-08-27 13:00:00,35.35,35.39,35.35,35.38,7800.0,32.6105,32.6474,32.6105,32.6382,7800.0
2014-08-27 13:10:00,35.38,35.4,35.37,35.38,24200.0,32.6382,32.6566,32.6289,32.6382,24200.0
2014-08-27 13:20:00,35.38,35.38,35.36,35.38,11700.0,32.6382,32.6382,32.6197,32.6382,11700.0
2014-08-27 13:30:00,35.38,35.4,35.37,35.4,7800.0,32.6382,32.6566,32.6289,32.6566,7800.0
2014-08-27 13:40:00,35.4,35.48,35.39,35.46,53000.0,32.6566,32.7304,32.6474,32.712,53000.0
2014-08-27 13:50:00,35.45,35.45,35.36,35.37,86400.0,32.7027,32.7027,32.6197,32.6289,86400.0
2014-08-27 14:00:00,35.38,35.38,35.36,35.37,33300.0,32.6382,32.6382,32.6197,32.6289,33300.0
2014-08-27 14:10:00,35.38,35.46,35.36,35.45,61600.0,32.6382,32.712,32.6197,32.7027,61600.0
2014-08-27 14:20:00,35.45,35.45,35.42,35.42,12100.0,32.7027,32.7027,32.6751,32.6751,12100.0
2014-08-27 14:30:00,35.42,35.45,35.4,35.4,58500.0,32.6751,32.7027,32.6566,32.6566,58500.0
2014-08-27 14:40:00,35.39,35.39,35.37,35.39,13700.0,32.6474,32.6474,32.6289,32.6474,13700.0
2014-08-27 14:50:00,35.39,35.4,35.36,35.36,56300.0,32.6474,32.6566,32.6197,32.6197,56300.0
2014-08-27 15:00:00,35.37,35.38,35.35,35.37,274200.0,32.6289,32.6382,32.6105,32.6289,274200.0
2014-08-27 15:10:00,35.37,35.42,35.37,35.38,86600.0,32.6289,32.6751,32.6289,32.6382,86600.0
2014-08-27 15:20:00,35.39,35.39,35.38,35.39,72700.0,32.6474,32.6474,32.6382,32.6474,72700.0
2014-08-27 15:30:00,35.39,35.39,35.35,35.35,51700.0,32.6474,32.6474,32.6105,32.6105,51700.0
2014-08-27 15:40:00,35.35,35.36,35.34,35.34,63500.0,32.6105,32.6197,32.6013,32.6013,63500.0
2014-08-27 15:50:00,35.34,35.35,35.33,35.34,86300.0,32.6013,32.6105,32.592,32.6013,86300.0
2014-08-28 09:30:00,35.17,35.24,35.07,35.12,101600.0,32.4444,32.509,32.3522,32.3983,101600.0
2014-08-28 09:40:00,35.11,35.27,35.1,35.26,358200.0,32.3891,32.5367,32.3799,32.5275,358200.0
2014-08-28 09:50:00,35.26,35.3,35.21,35.3,308900.0,32.5275,32.5644,32.4813,32.5644,308900.0
2014-08-28 10:00:00,35.3,35.31,35.23,35.25,128500.0,32.5644,32.5736,32.4998,32.5182,128500.0
2014-08-28 10:10:00,35.24,35.25,35.22,35.25,43700.0,32.509,32.5182,32.4906,32.5182,43700.0
2014-08-28 10:20:00,35.25,35.27,35.22,35.27,498500.0,32.5182,32.5367,32.4906,32.5367,498500.0
2014-08-28 10:30:00,35.27,35.3,35.25,35.26,70900.0,32.5367,32.5644,32.5182,32.5275,70900.0
2014-08-28 10:40:00,35.26,35.31,35.25,35.3,103300.0,32.5275,32.5736,32.5182,32.5644,103300.0
2014-08-28 10:50:00,35.29,35.3,35.26,35.27,120300.0,32.5551,32.5644,32.5275,32.5367,120300.0
2014-08-28 11:00:00,35.27,35.29,35.26,35.29,36300.0,32.5367,32.5551,32.5275,32.5551,36300.0
2014-08-28 11:10:00,35.28,35.29,35.25,35.27,11900.0,32.5459,32.5551,32.5182,32.5367,11900.0
2014-08-28 11:20:00,35.26,35.28,35.25,35.28,8900.0,32.5275,32.5459,32.5182,32.5459,8900.0
2014-08-28 11:30:00,35.28,35.34,35.28,35.32,27000.0,32.5459,32.6013,32.5459,32.5828,27000.0
2014-08-28 11:40:00,35.33,35.36,35.3,35.33,230000.0,32.592,32.6197,32.5644,32.592,230000.0
2014-08-28 11:50:00,35.32,35.35,35.3,35.32,28500.0,32.5828,32.6105,32.5644,32.5828,28500.0
2014-08-28 12:00:00,35.33,35.34,35.29,35.3,29600.0,32.592,32.6013,32.5551,32.5644,29600.0
2014-08-28 12:10:00,35.3,35.33,35.29,35.32,11300.0,32.5644,32.592,32.5551,32.5828,11300.0
2014-08-28 12:20:00,35.32,35.35,35.3,35.34,62900.0,32.5828,32.6105,32.5644,32.6013,62900.0
2014-08-28 12:30:00,35.35,35.37,35.33,35.33,48500.0,32.6105,32.6289,32.592,32.592,48500.0
2014-08-28 12:40:00,35.34,35.35,35.32,35.32,36000.0,32.6013,32.6105,32.5828,32.5828,36000.0
2014-08-28 12:50:00,35.32,35.33,35.31,35.31,257400.0,32.5828,32.592,32.5736,32.5736,257400.0
2014-08-28 13:00:00,35.32,35.33,35.31,35.32,457900.0,32.5828,32.592,32.5736,32.5828,457900.0
2014-08-28 13:10:00,35.33,35.33,35.32,35.32,2300.0,32.592,32.592,32.5828,32.5828,2300.0
2014-08-28 13:20:00,35.32,35.33,35.29,35.29,16000.0,32.5828,32.592,32.5551,32.5551,16000.0
2014-08-28 13:30:00,35.29,35.3,35.27,35.29,21600.0,32.5551,32.5644,32.5367,32.5551,21600.0
2014-08-28 13:40:00,35.28,35.3,35.28,35.3,5400.0,32.5459,32.5644,32.5459,32.5644,5400.0
2014-08-28 13:50:00,35.3,35.3,35.28,35.28,20800.0,32.5644,32.5644,32.5459,32.5459,20800.0
2014-08-28 14:00:00,35.28,35.3,35.26,35.27,47900.0,32.5459,32.5644,32.5275,32.5367,47900.0
2014-08-28 14:10:00,35.26,35.31,35.26,35.29,32000.0,32.5275,32.5736,32.5275,32.5551,32000.0
2014-08-28 14:20:00,35.3,35.3,35.28,35.3,7900.0,32.5644,32.5644,32.5459,32.5644,7900.0
2014-08-28 14:30:00,35.3,35.31,35.29,35.3,20000.0,32.5644,32.5736,32.5551,32.5644,20000.0
2014-08-28 14:40:00,35.31,35.32,35.3,35.32,3200.0,32.5736,32.5828,32.5644,32.5828,3200.0
2014-08-28 14:50:00,35.32,35.36,35.31,35.33,35000.0,32.5828,32.6197,32.5736,32.592,35000.0
2014-08-28 15:00:00,35.34,35.36,35.33,35.35,24900.0,32.6013,32.6197,32.592,32.6105,24900.0
2014-08-28 15:10:00,35.35,35.38,35.34,35.35,44800.0,32.6105,32.6382,32.6013,32.6105,44800.0
2014-08-28 15:20:00,35.35,35.37,35.35,35.37,20500.0,32.6105,32.6289,32.6105,32.6289,20500.0
2014-08-28 15:30:00,35.37,35.38,35.35,35.36,67700.0,32.6289,32.6382,32.6105,32.6197,67700.0
2014-08-28 15:40:00,35.36,35.37,35.33,35.35,67500.0,32.6197,32.6289,32.592,32.6105,67500.0
2014-08-28 15:50:00,35.35,35.35,35.31,35.32,145600.0,32.6105,32.6105,32.5736,32.5828,145600.0
2014-08-29 09:30:00,35.33,35.41,35.01,35.34,38300.0,32.592,32.6658,32.2968,32.6013,38300.0
2014-08-29 09:40:00,35.34,35.39,35.26,35.26,15800.0,32.6013,32.6474,32.5275,32.5275,15800.0
2014-08-29 09:50:00,35.26,35.28,35.19,35.24,35400.0,32.5275,32.5459,32.4629,32.509,35400.0
2014-08-29 10:00:00,35.23,35.26,35.2,35.22,60000.0,32.4998,32.5275,32.4721,32.4906,60000.0
2014-08-29 10:10:00,35.22,35.25,35.21,35.23,16600.0,32.4906,32.5182,32.4813,32.4998,16600.0
2014-08-29 10:20:00,35.22,35.25,35.21,35.21,27200.0,32.4906,32.5182,32.4813,32.4813,27200.0
2014-08-29 10:30:00,35.22,35.27,35.22,35.25,17100.0,32.4906,32.5367,32.4906,32.5182,17100.0
2014-08-29 10:40:00,35.26,35.3,35.26,35.29,13400.0,32.5275,32.5644,32.5275,32.5551,13400.0
2014-08-29 10:50:00,35.28,35.3,35.27,35.29,9100.0,32.5459,32.5644,32.5367,32.5551,9100.0
2014-08-29 11:00:00,35.29,35.31,35.28,35.3,10900.0,32.5551,32.5736,32.5459,32.5644,10900.0
2014-08-29 11:10:00,35.29,35.31,35.28,35.3,14200.0,32.5551,32.5736,32.5459,32.5644,14200.0
2014-08-29 11:20:00,35.3,35.31,35.28,35.29,10100.0,32.5644,32.5736,32.5459,32.5551,10100.0
2014-08-29 11:30:00,35.3,35.35,35.3,35.33,22100.0,32.5644,32.6105,32.5644,32.592,22100.0
2014-08-29 11:40:00,35.33,35.36,35.32,35.35,14100.0,32.592,32.6197,32.5828,32.6105,14100.0
2014-08-29 11:50:00,35.35,35.4,35.34,35.4,12500.0,32.6105,32.6566,32.6013,32.6566,12500.0
2014-08-29 12:00:00,35.39,35.41,35.38,35.39,9200.0,32.6474,32.6658,32.6382,32.6474,9200.0
2014-08-29 12:10:00,35.39,35.39,35.38,35.39,5500.0,32.6474,32.6474,32.6382,32.6474,5500.0
2014-08-29 12:20:00,35.39,35.39,35.34,35.35,11300.0,32.6474,32.6474,32.6013,32.6105,11300.0
2014-08-29 12:30:00,35.35,35.35,35.32,35.32,5500.0,32.6105,32.6105,32.5828,32.5828,5500.0
2014-08-29 12:40:00,35.32,35.32,35.29,35.29,7400.0,32.5828,32.5828,32.5551,32.5551,7400.0
2014-08-29 12:50:00,35.29,35.29,35.27,35.28,12900.0,32.5551,32.5551,32.5367,32.5459,12900.0
2014-08-29 13:00:00,35.28,35.28,35.27,35.27,4300.0,32.5459,32.5459,32.5367,32.5367,4300.0
2014-08-29 13:10:00,35.27,35.31,35.27,35.3,23800.0,32.5367,32.5736,32.5367,32.5644,23800.0
2014-08-29 13:20:00,35.31,35.32,35.29,35.32,15800.0,32.5736,32.5828,32.5551,32.5828,15800.0
2014-08-29 13:30:00,35.32,35.33,35.31,35.31,8300.0,32.5828,32.592,32.5736,32.5736,8300.0
2014-08-29 13:40:00,35.32,35.33,35.31,35.31,6600.0,32.5828,32.592,32.5736,32.5736,6600.0
2014-08-29 13:50:00,35.31,35.31,35.3,35.3,11700.0,32.5736,32.5736,32.5644,32.5644,11700.0
2014-08-29 14:00:00,35.3,35.33,35.3,35.32,7400.0,32.5644,32.592,32.5644,32.5828,7400.0
2014-08-29 14:10:00,35.33,35.33,35.29,35.31,23500.0,32.592,32.592,32.5551,32.5736,23500.0
2014-08-29 14:20:00,35.31,35.34,35.3,35.33,12200.0,32.5736,32.6013,32.5644,32.592,12200.0
2014-08-29 14:30:00,35.34,35.34,35.3,35.32,34600.0,32.6013,32.6013,32.5644,32.5828,34600.0
2014-08-29 14:40:00,35.32,35.32,35.3,35.31,24500.0,32.5828,32.5828,32.5644,32.5736,24500.0
2014-08-29 14:50:00,35.31,35.32,35.3,35.32,14000.0,32.5736,32.5828,32.5644,32.5828,14000.0
2014-08-29 15:00:00,35.31,35.35,35.3,35.31,23900.0,32.5736,32.6105,32.5644,32.5736,23900.0
2014-08-29 15:10:00,35.31,35.36,35.3,35.36,43300.0,32.5736,32.6197,32.5644,32.6197,43300.0
2014-08-29 15:20:00,35.35,35.36,35.33,35.35,25100.0,32.6105,32.6197,32.592,32.6105,25100.0
2014-08-29 15:30:00,35.35,35.39,35.35,35.39,22100.0,32.6105,32.6474,32.6105,32.6474,22100.0
2014-08-29 15:40:00,35.38,35.43,35.37,35.4,74200.0,32.6382,32.6843,32.6289,32.6566,74200.0
2014-08-29 15:50:00,35.41,35.44,35.4,35.43,132000.0,32.6658,32.6935,32.6566,32.6843,132000.0
2014-09-02 09:30:00,35.44,35.59,35.41,35.41,109700.0,32.6935,32.8319,32.6658,32.6658,109700.0
2014-09-02 09:40:00,35.39,35.42,35.35,35.39,47400.0,32.6474,32.6751,32.6105,32.6474,47400.0
2014-09-02 09:50:00,35.4,35.42,35.33,35.34,68800.0,32.6566,32.6751,32.592,32.6013,68800.0
2014-09-02 10:00:00,35.34,35.39,35.32,35.38,36300.0,32.6013,32.6474,32.5828,32.6382,36300.0
2014-09-02 10:10:00,35.38,35.39,35.34,35.34,31400.0,32.6382,32.6474,32.6013,32.6013,31400.0
2014-09-02 10:20:00,35.35,35.36,35.33,35.36,42800.0,32.6105,32.6197,32.592,32.6197,42800.0
2014-09-02 10:30:00,35.36,35.37,35.34,35.36,63500.0,32.6197,32.6289,32.6013,32.6197,63500.0
2014-09-02 10:40:00,35.35,35.37,35.35,35.37,19500.0,32.6105,32.6289,32.6105,32.6289,19500.0
2014-09-02 10:50:00,35.37,35.38,35.37,35.38,19200.0,32.6289,32.6382,32.6289,32.6382,19200.0
2014-09-02 11:00:00,35.38,35.4,35.35,35.37,45400.0,32.6382,32.6566,32.6105,32.6289,45400.0
2014-09-02 11:10:00,35.36,35.37,35.35,35.36,22800.0,32.6197,32.6289,32.6105,32.6197,22800.0
2014-09-02 11:20:00,35.37,35.38,35.36,35.36,17500.0,32.6289,32.6382,32.6197,32.6197,17500.0
2014-09-02 11:30:00,35.36,35.4,35.36,35.38,15400.0,32.6197,32.6566,32.6197,32.6382,15400.0
2014-09-02 11:40:00,35.38,35.39,35.37,35.37,28100.0,32.6382,32.6474,32.6289,32.6289,28100.0
2014-09-02 11:50:00,35.38,35.4,35.37,35.39,32100.0,32.6382,32.6566,32.6289,32.6474,32100.0
2014-09-02 12:00:00,35.39,35.41,35.39,35.4,23700.0,32.6474,32.6658,32.6474,32.6566,23700.0
2014-09-02 12:10:00,35.4,35.41,35.37,35.38,20000.0,32.6566,32.6658,32.6289,32.6382,20000.0
2014-09-02 12:20:00,35.38,35.41,35.37,35.41,21000.0,32.6382,32.6658,32.6289,32.6658,21000.0
2014-09-02 12:30:00,35.41,35.41,35.36,35.37,32200.0,32.6658,32.6658,32.6197,32.6289,32200.0
2014-09-02 12:40:00,35.37,35.41,35.37,35.38,61400.0,32.6289,32.6658,32.6289,32.6382,61400.0
2014-09-02 12:50:00,35.39,35.39,35.38,35.38,7200.0,32.6474,32.6474,32.6382,32.6382,7200.0
2014-09-02 13:00:00,35.38,35.39,35.36,35.39,42700.0,32.6382,32.6474,32.6197,32.6474,42700.0
2014-09-02 13:10:00,35.39,35.43,35.38,35.42,13600.0,32.6474,32.6843,32.6382,32.6751,13600.0
2014-09-02 13:20:00,35.41,35.43,35.4,35.41,12800.0,32.6658,32.6843,32.6566,32.6658,12800.0
2014-09-02 13:30:00,35.41,35.42,35.4,35.41,12800.0,32.6658,32.6751,32.6566,32.6658,12800.0
2014-09-02 13:40:00,35.41,35.42,35.4,35.42,8800.0,32.6658,32.6751,32.6566,32.6751,8800.0
2014-09-02 13:50:00,35.42,35.43,35.41,35.41,18900.0,32.6751,32.6843,32.6658,32.6658,18900.0
2014-09-02 14:00:00,35.41,35.44,35.41,35.44,14300.0,32.6658,32.6935,32.6658,32.6935,14300.0
2014-09-02 14:10:00,35.44,35.44,35.42,35.42,18000.0,32.6935,32.6935,32.6751,32.6751,18000.0
2014-09-02 14:20:00,35.43,35.44,35.42,35.43,12100.0,32.6843,32.6935,32.6751,32.6843,12100.0
2014-09-02 14:30:00,35.43,35.44,35.4,35.43,28200.0,32.6843,32.6935,32.6566,32.6843,28200.0
2014-09-02 14:40:00,35.42,35.43,35.41,35.42,20800.0,32.6751,32.6843,32.6658,32.6751,20800.0
2014-09-02 14:50:00,35.43,35.44,35.42,35.43,17000.0,32.6843,32.6935,32.6751,32.6843,17000.0
2014-09-02 15:00:00,35.43,35.43,35.4,35.4,15200.0,32.6843,32.6843,32.6566,32.6566,15200.0
2014-09-02 15:10:00,35.4,35.42,35.39,35.41,32200.0,32.6566,32.6751,32.6474,32.6658,32200.0
2014-09-02 15:20:00,35.4,35.42,35.4,35.41,25200.0,32.6566,32.6751,32.6566,32.6658,25200.0
2014-09-02 15:30:00,35.4,35.48,35.38,35.48,75300.0,32.6566,32.7304,32.6382,32.7304,75300.0
2014-09-02 15:40:00,35.48,35.5,35.45,35.45,90000.0,32.7304,32.7489,32.7027,32.7027,90000.0
2014-09-02 15:50:00,35.45,35.49,35.44,35.48,150500.0,32.7027,32.7396,32.6935,32.7304,150500.0
2014-09-03 09:30:00,36.63,36.65,35.98,36.01,604200.0,33.7913,33.8098,33.1917,33.2193,604200.0
2014-09-03 09:40:00,36.01,36.02,35.73,35.75,387800.0,33.2193,33.2286,32.961,32.9795,387800.0
2014-09-03 09:50:00,35.76,35.8,35.63,35.77,182100.0,32.9887,33.0256,32.8688,32.9979,182100.0
2014-09-03 10:00:00,35.77,35.94,35.75,35.89,126400.0,32.9979,33.1548,32.9795,33.1086,126400.0
2014-09-03 10:10:00,35.9,35.95,35.75,35.94,141700.0,33.1179,33.164,32.9795,33.1548,141700.0
2014-09-03 10:20:00,35.95,35.96,35.75,35.77,96100.0,33.164,33.1732,32.9795,32.9979,96100.0
2014-09-03 10:30:00,35.78,35.82,35.68,35.73,77900.0,33.0072,33.0441,32.9149,32.961,77900.0
2014-09-03 10:40:00,35.73,35.79,35.7,35.75,33500.0,32.961,33.0164,32.9334,32.9795,33500.0
2014-09-03 10:50:00,35.75,35.77,35.73,35.75,57000.0,32.9795,32.9979,32.961,32.9795,57000.0
2014-09-03 11:00:00,35.75,35.76,35.74,35.75,24200.0,32.9795,32.9887,32.9703,32.9795,24200.0
2014-09-03 11:10:00,35.75,35.77,35.74,35.77,63400.0,32.9795,32.9979,32.9703,32.9979,63400.0
2014-09-03 11:20:00,35.77,35.82,35.75,35.76,47100.0,32.9979,33.0441,32.9795,32.9887,47100.0
2014-09-03 11:30:00,35.75,35.77,35.69,35.69,54400.0,32.9795,32.9979,32.9241,32.9241,54400.0
2014-09-03 11:40:00,35.69,35.69,35.57,35.66,54100.0,32.9241,32.9241,32.8134,32.8965,54100.0
2014-09-03 11:50:00,35.66,35.67,35.53,35.55,36900.0,32.8965,32.9057,32.7765,32.795,36900.0
2014-09-03 12:00:00,35.54,35.6,35.54,35.59,27700.0,32.7858,32.8411,32.7858,32.8319,27700.0
2014-09-03 12:10:00,35.59,35.67,35.59,35.64,17400.0,32.8319,32.9057,32.8319,32.878,17400.0
2014-09-03 12:20:00,35.64,35.65,35.62,35.62,10600.0,32.878,32.8872,32.8596,32.8596,10600.0
2014-09-03 12:30:00,35.63,35.66,35.62,35.66,13800.0,32.8688,32.8965,32.8596,32.8965,13800.0
2014-09-03 12:40:00,35.66,35.66,35.62,35.63,22900.0,32.8965,32.8965,32.8596,32.8688,22900.0
2014-09-03 12:50:00,35.63,35.64,35.61,35.64,28800.0,32.8688,32.878,32.8503,32.878,28800.0
2014-09-03 13:00:00,35.63,35.64,35.63,35.64,18400.0,32.8688,32.878,32.8688,32.878,18400.0
2014-09-03 13:10:00,35.64,35.68,35.63,35.67,28700.0,32.878,32.9149,32.8688,32.9057,28700.0
2014-09-03 13:20:00,35.68,35.68,35.64,35.64,17200.0,32.9149,32.9149,32.878,32.878,17200.0
2014-09-03 13:30:00,35.64,35.65,35.6,35.61,26600.0,32.878,32.8872,32.8411,32.8503,26600.0
2014-09-03 13:40:00,35.61,35.62,35.6,35.61,18500.0,32.8503,32.8596,32.8411,32.8503,18500.0
2014-09-03 13:50:00,35.6,35.62,35.58,35.61,24600.0,32.8411,32.8596,32.8227,32.8503,24600.0
2014-09-03 14:00:00,35.61,35.67,35.61,35.67,30900.0,32.8503,32.9057,32.8503,32.9057,30900.0
2014-09-03 14:10:00,35.67,35.68,35.66,35.67,26100.0,32.9057,32.9149,32.8965,32.9057,26100.0
2014-09-03 14:20:00,35.66,35.68,35.64,35.66,37600.0,32.8965,32.9149,32.878,32.8965,37600.0
2014-09-03 14:30:00,35.66,35.69,35.66,35.69,21400.0,32.8965,32.9241,32.8965,32.9241,21400.0
2014-09-03 14:40:00,35.69,35.69,35.67,35.69,88100.0,32.9241,32.9241,32.9057,32.9241,88100.0
2014-09-03 14:50:00,35.68,35.69,35.66,35.67,118400.0,32.9149,32.9241,32.8965,32.9057,118400.0
2014-09-03 15:00:00,35.66,35.67,35.64,35.65,56700.0,32.8965,32.9057,32.878,32.8872,56700.0
2014-09-03 15:10:00,35.65,35.73,35.64,35.72,104400.0,32.8872,32.961,32.878,32.9518,104400.0
2014-09-03 15:20:00,35.71,35.71,35.68,35.7,117800.0,32.9426,32.9426,32.9149,32.9334,117800.0
2014-09-03 15:30:00,35.7,35.71,35.68,35.71,102400.0,32.9334,32.9426,32.9149,32.9426,102400.0
2014-09-03 15:40:00,35.7,35.71,35.67,35.71,329400.0,32.9334,32.9426,32.9057,32.9426,329400.0
2014-09-03 15:50:00,35.71,35.77,35.69,35.76,462400.0,32.9426,32.9979,32.9241,32.9887,462400.0
2014-09-04 09:30:00,35.77,35.89,35.73,35.73,84700.0,32.9979,33.1086,32.961,32.961,84700.0
2014-09-04 09:40:00,35.74,35.76,35.66,35.71,82900.0,32.9703,32.9887,32.8965,32.9426,82900.0
2014-09-04 09:50:00,35.71,35.78,35.66,35.67,283000.0,32.9426,33.0072,32.8965,32.9057,283000.0
2014-09-04 10:00:00,35.67,35.67,35.62,35.63,134400.0,32.9057,32.9057,32.8596,32.8688,134400.0
2014-09-04 10:10:00,35.63,35.67,35.61,35.65,26800.0,32.8688,32.9057,32.8503,32.8872,26800.0
2014-09-04 10:20:00,35.65,35.66,35.64,35.65,92600.0,32.8872,32.8965,32.878,32.8872,92600.0
2014-09-04 10:30:00,35.65,35.68,35.64,35.65,43900.0,32.8872,32.9149,32.878,32.8872,43900.0
2014-09-04 10:40:00,35.64,35.65,35.62,35.65,31900.0,32.878,32.8872,32.8596,32.8872,31900.0
2014-09-04 10:50:00,35.64,35.65,35.59,35.62,30500.0,32.878,32.8872,32.8319,32.8596,30500.0
2014-09-04 11:00:00,35.62,35.63,35.59,35.6,21700.0,32.8596,32.8688,32.8319,32.8411,21700.0
2014-09-04 11:10:00,35.6,35.6,35.59,35.59,22800.0,32.8411,32.8411,32.8319,32.8319,22800.0
2014-09-04 11:20:00,35.59,35.61,35.55,35.55,25300.0,32.8319,32.8503,32.795,32.795,25300.0
2014-09-04 11:30:00,35.56,35.56,35.54,35.56,21800.0,32.8042,32.8042,32.7858,32.8042,21800.0
2014-09-04 11:40:00,35.55,35.56,35.54,35.55,13500.0,32.795,32.8042,32.7858,32.795,13500.0
2014-09-04 11:50:00,35.55,35.58,35.55,35.58,8000.0,32.795,32.8227,32.795,32.8227,8000.0
2014-09-04 12:00:00,35.57,35.59,35.57,35.59,7900.0,32.8134,32.8319,32.8134,32.8319,7900.0
2014-09-04 12:10:00,35.59,35.59,35.56,35.57,11400.0,32.8319,32.8319,32.8042,32.8134,11400.0
2014-09-04 12:20:00,35.56,35.56,35.54,35.56,17700.0,32.8042,32.8042,32.7858,32.8042,17700.0
2014-09-04 12:30:00,35.55,35.56,35.55,35.56,443200.0,32.795,32.8042,32.795,32.8042,443200.0
2014-09-04 12:40:00,35.55,35.61,35.55,35.6,13800.0,32.795,32.8503,32.795,32.8411,13800.0
2014-09-04 12:50:00,35.6,35.64,35.58,35.58,14800.0,32.8411,32.878,32.8227,32.8227,14800.0
2014-09-04 13:00:00,35.59,35.6,35.58,35.59,11200.0,32.8319,32.8411,32.8227,32.8319,11200.0
2014-09-04 13:10:00,35.59,35.6,35.59,35.59,6000.0,32.8319,32.8411,32.8319,32.8319,6000.0
2014-09-04 13:20:00,35.59,35.6,35.59,35.59,11800.0,32.8319,32.8411,32.8319,32.8319,11800.0
2014-09-04 13:30:00,35.59,35.61,35.57,35.58,14400.0,32.8319,32.8503,32.8134,32.8227,14400.0
2014-09-04 13:40:00,35.57,35.58,35.57,35.58,8500.0,32.8134,32.8227,32.8134,32.8227,8500.0
2014-09-04 13:50:00,35.57,35.58,35.53,35.53,18400.0,32.8134,32.8227,32.7765,32.7765,18400.0
2014-09-04 14:00:00,35.54,35.56,35.53,35.54,21800.0,32.7858,32.8042,32.7765,32.7858,21800.0
2014-09-04 14:10:00,35.53,35.54,35.51,35.52,14800.0,32.7765,32.7858,32.7581,32.7673,14800.0
2014-09-04 14:20:00,35.52,35.53,35.49,35.51,27400.0,32.7673,32.7765,32.7396,32.7581,27400.0
2014-09-04 14:30:00,35.52,35.52,35.49,35.49,20400.0,32.7673,32.7673,32.7396,32.7396,20400.0
2014-09-04 14:40:00,35.49,35.52,35.48,35.48,16300.0,32.7396,32.7673,32.7304,32.7304,16300.0
2014-09-04 14:50:00,35.48,35.51,35.43,35.46,57800.0,32.7304,32.7581,32.6843,32.712,57800.0
2014-09-04 15:00:00,35.45,35.47,35.43,35.46,55900.0,32.7027,32.7212,32.6843,32.712,55900.0
2014-09-04 15:10:00,35.46,35.46,35.39,35.41,65400.0,32.712,32.712,32.6474,32.6658,65400.0
2014-09-04 15:20:00,35.4,35.45,35.4,35.45,31000.0,32.6566,32.7027,32.6566,32.7027,31000.0
2014-09-04 15:30:00,35.44,35.45,35.41,35.43,94300.0,32.6935,32.7027,32.6658,32.6843,94300.0
2014-09-04 15:40:00,35.43,35.5,35.43,35.5,83000.0,32.6843,32.7489,32.6843,32.7489,83000.0
2014-09-04 15:50:00,35.5,35.52,35.5,35.5,110300.0,32.7489,32.7673,32.7489,32.7489,110300.0
2014-09-05 09:30:00,35.61,35.68,35.52,35.53,67200.0,32.8503,32.9149,32.7673,32.7765,67200.0
2014-09-05 09:40:00,35.53,35.66,35.45,35.66,46200.0,32.7765,32.8965,32.7027,32.8965,46200.0
2014-09-05 09:50:00,35.67,35.7,35.61,35.67,55000.0,32.9057,32.9334,32.8503,32.9057,55000.0
2014-09-05 10:00:00,35.67,35.67,35.55,35.56,47800.0,32.9057,32.9057,32.795,32.8042,47800.0
2014-09-05 10:10:00,35.56,35.58,35.54,35.56,29700.0,32.8042,32.8227,32.7858,32.8042,29700.0
2014-09-05 10:20:00,35.56,35.59,35.53,35.54,31800.0,32.8042,32.8319,32.7765,32.7858,31800.0
2014-09-05 10:30:00,35.55,35.59,35.55,35.57,35100.0,32.795,32.8319,32.795,32.8134,35100.0
2014-09-05 10:40:00,35.57,35.58,35.53,35.53,33000.0,32.8134,32.8227,32.7765,32.7765,33000.0
2014-09-05 10:50:00,35.52,35.56,35.51,35.55,30900.0,32.7673,32.8042,32.7581,32.795,30900.0
2014-09-05 11:00:00,35.55,35.57,35.54,35.56,21800.0,32.795,32.8134,32.7858,32.8042,21800.0
2014-09-05 11:10:00,35.56,35.57,35.55,35.57,6500.0,32.8042,32.8134,32.795,32.8134,6500.0
2014-09-05 11:20:00,35.56,35.61,35.56,35.6,38100.0,32.8042,32.8503,32.8042,32.8411,38100.0
2014-09-05 11:30:00,35.6,35.62,35.56,35.58,21200.0,32.8411,32.8596,32.8042,32.8227,21200.0
2014-09-05 11:40:00,35.58,35.61,35.56,35.6,13200.0,32.8227,32.8503,32.8042,32.8411,13200.0
2014-09-05 11:50:00,35.6,35.68,35.6,35.68,27400.0,32.8411,32.9149,32.8411,32.9149,27400.0
2014-09-05 12:00:00,35.68,35.7,35.65,35.66,18400.0,32.9149,32.9334,32.8872,32.8965,18400.0
2014-09-05 12:10:00,35.66,35.69,35.66,35.68,9100.0,32.8965,32.9241,32.8965,32.9149,9100.0
2014-09-05 12:20:00,35.68,35.75,35.68,35.75,15900.0,32.9149,32.9795,32.9149,32.9795,15900.0
2014-09-05 12:30:00,35.75,35.8,35.73,35.75,30800.0,32.9795,33.0256,32.961,32.9795,30800.0
2014-09-05 12:40:00,35.76,35.85,35.76,35.82,32100.0,32.9887,33.0717,32.9887,33.0441,32100.0
2014-09-05 12:50:00,35.82,35.84,35.82,35.82,8200.0,33.0441,33.0625,33.0441,33.0441,8200.0
2014-09-05 13:00:00,35.83,35.88,35.81,35.88,24400.0,33.0533,33.0994,33.0348,33.0994,24400.0
2014-09-05 13:10:00,35.88,35.91,35.86,35.89,18600.0,33.0994,33.1271,33.081,33.1086,18600.0
2014-09-05 13:20:00,35.88,35.88,35.86,35.87,32200.0,33.0994,33.0994,33.081,33.0902,32200.0
2014-09-05 13:30:00,35.87,35.9,35.86,35.9,21900.0,33.0902,33.1179,33.081,33.1179,21900.0
2014-09-05 13:40:00,35.9,35.9,35.86,35.87,24500.0,33.1179,33.1179,33.081,33.0902,24500.0
2014-09-05 13:50:00,35.87,35.92,35.87,35.91,17000.0,33.0902,33.1363,33.0902,33.1271,17000.0
2014-09-05 14:00:00,35.92,35.97,35.92,35.94,35400.0,33.1363,33.1824,33.1363,33.1548,35400.0
2014-09-05 14:10:00,35.95,35.95,35.92,35.95,28900.0,33.164,33.164,33.1363,33.164,28900.0
2014-09-05 14:20:00,35.94,35.97,35.92,35.95,46400.0,33.1548,33.1824,33.1363,33.164,46400.0
2014-09-05 14:30:00,35.95,35.98,35.94,35.96,40200.0,33.164,33.1917,33.1548,33.1732,40200.0
2014-09-05 14:40:00,35.95,35.95,35.92,35.94,49800.0,33.164,33.164,33.1363,33.1548,49800.0
2014-09-05 14:50:00,35.94,35.98,35.94,35.97,24800.0,33.1548,33.1917,33.1548,33.1824,24800.0
2014-09-05 15:00:00,35.97,35.97,35.94,35.97,32000.0,33.1824,33.1824,33.1548,33.1824,32000.0
2014-09-05 15:10:00,35.96,35.98,35.95,35.98,23300.0,33.1732,33.1917,33.164,33.1917,23300.0
2014-09-05 15:20:00,35.98,35.99,35.98,35.98,34200.0,33.1917,33.2009,33.1917,33.1917,34200.0
2014-09-05 15:30:00,35.99,36.0,35.98,36.0,79000.0,33.2009,33.2101,33.1917,33.2101,79000.0
2014-09-05 15:40:00,36.0,36.05,35.99,36.03,78300.0,33.2101,33.2562,33.2009,33.2378,78300.0
2014-09-05 15:50:00,36.04,36.04,36.02,36.03,93500.0,33.247,33.247,33.2286,33.2378,93500.0
2014-09-08 09:30:00,36.0,36.06,35.95,36.0,35200.0,33.2101,33.2655,33.164,33.2101,35200.0
2014-09-08 09:40:00,36.0,36.0,35.95,35.99,43000.0,33.2101,33.2101,33.164,33.2009,43000.0
2014-09-08 09:50:00,35.99,36.03,35.97,36.0,24400.0,33.2009,33.2378,33.1824,33.2101,24400.0
2014-09-08 10:00:00,36.01,36.04,36.0,36.0,19600.0,33.2193,33.247,33.2101,33.2101,19600.0
2014-09-08 10:10:00,36.0,36.08,36.0,36.06,45700.0,33.2101,33.2839,33.2101,33.2655,45700.0
2014-09-08 10:20:00,36.05,36.07,36.03,36.04,21200.0,33.2562,33.2747,33.2378,33.247,21200.0
2014-09-08 10:30:00,36.03,36.04,35.99,36.04,29900.0,33.2378,33.247,33.2009,33.247,29900.0
2014-09-08 10:40:00,36.03,36.04,36.03,36.04,5900.0,33.2378,33.247,33.2378,33.247,5900.0
2014-09-08 10:50:00,36.03,36.09,36.02,36.09,45100.0,33.2378,33.2931,33.2286,33.2931,45100.0
2014-09-08 11:00:00,36.08,36.09,36.04,36.06,29300.0,33.2839,33.2931,33.247,33.2655,29300.0
2014-09-08 11:10:00,36.05,36.05,36.03,36.05,24900.0,33.2562,33.2562,33.2378,33.2562,24900.0
2014-09-08 11:20:00,36.05,36.11,36.05,36.11,11800.0,33.2562,33.3116,33.2562,33.3116,11800.0
2014-09-08 11:30:00,36.1,36.11,36.07,36.07,14900.0,33.3024,33.3116,33.2747,33.2747,14900.0
2014-09-08 11:40:00,36.07,36.1,36.06,36.07,19500.0,33.2747,33.3024,33.2655,33.2747,19500.0
2014-09-08 11:50:00,36.07,36.1,36.05,36.1,28600.0,33.2747,33.3024,33.2562,33.3024,28600.0
2014-09-08 12:00:00,36.1,36.12,36.09,36.11,15500.0,33.3024,33.3208,33.2931,33.3116,15500.0
2014-09-08 12:10:00,36.12,36.15,36.11,36.14,25400.0,33.3208,33.3485,33.3116,33.3393,25400.0
2014-09-08 12:20:00,36.14,36.16,36.12,36.16,25700.0,33.3393,33.3577,33.3208,33.3577,25700.0
2014-09-08 12:30:00,36.16,36.16,36.15,36.16,6600.0,33.3577,33.3577,33.3485,33.3577,6600.0
2014-09-08 12:40:00,36.16,36.16,36.15,36.16,12300.0,33.3577,33.3577,33.3485,33.3577,12300.0
2014-09-08 12:50:00,36.16,36.19,36.15,36.16,49200.0,33.3577,33.3854,33.3485,33.3577,49200.0
2014-09-08 13:00:00,36.17,36.21,36.16,36.16,51900.0,33.367,33.4039,33.3577,33.3577,51900.0
2014-09-08 13:10:00,36.17,36.17,36.11,36.11,46300.0,33.367,33.367,33.3116,33.3116,46300.0
2014-09-08 13:20:00,36.11,36.21,36.09,36.12,65600.0,33.3116,33.4039,33.2931,33.3208,65600.0
2014-09-08 13:30:00,36.13,36.13,36.09,36.11,22900.0,33.3301,33.3301,33.2931,33.3116,22900.0
2014-09-08 13:40:00,36.11,36.11,36.04,36.06,33700.0,33.3116,33.3116,33.247,33.2655,33700.0
2014-09-08 13:50:00,36.06,36.09,36.06,36.07,15000.0,33.2655,33.2931,33.2655,33.2747,15000.0
2014-09-08 14:00:00,36.07,36.13,36.07,36.13,13800.0,33.2747,33.3301,33.2747,33.3301,13800.0
2014-09-08 14:10:00,36.13,36.22,36.11,36.22,53300.0,33.3301,33.4131,33.3116,33.4131,53300.0
2014-09-08 14:20:00,36.22,36.22,36.2,36.22,31600.0,33.4131,33.4131,33.3946,33.4131,31600.0
2014-09-08 14:30:00,36.21,36.23,36.2,36.22,294600.0,33.4039,33.4223,33.3946,33.4131,294600.0
2014-09-08 14:40:00,36.22,36.23,36.21,36.23,31200.0,33.4131,33.4223,33.4039,33.4223,31200.0
2014-09-08 14:50:00,36.23,36.27,36.22,36.26,47900.0,33.4223,33.4592,33.4131,33.45,47900.0
2014-09-08 15:00:00,36.27,36.27,36.26,36.26,36100.0,33.4592,33.4592,33.45,33.45,36100.0
2014-09-08 15:10:00,36.26,36.28,36.24,36.25,51000.0,33.45,33.4684,33.4315,33.4408,51000.0
2014-09-08 15:20:00,36.26,36.26,36.24,36.26,67200.0,33.45,33.45,33.4315,33.45,67200.0
2014-09-08 15:30:00,36.25,36.31,36.25,36.3,70200.0,33.4408,33.4961,33.4408,33.4869,70200.0
2014-09-08 15:40:00,36.3,36.3,36.26,36.29,88700.0,33.4869,33.4869,33.45,33.4777,88700.0
2014-09-08 15:50:00,36.29,36.3,36.28,36.28,134900.0,33.4777,33.4869,33.4684,33.4684,134900.0
2014-09-09 09:30:00,36.25,36.28,36.12,36.18,67700.0,33.4408,33.4684,33.3208,33.3762,67700.0
2014-09-09 09:40:00,36.18,36.21,36.16,36.18,50400.0,33.3762,33.4039,33.3577,33.3762,50400.0
2014-09-09 09:50:00,36.18,36.19,36.05,36.05,58300.0,33.3762,33.3854,33.2562,33.2562,58300.0
2014-09-09 10:00:00,36.05,36.15,36.01,36.14,141900.0,33.2562,33.3485,33.2193,33.3393,141900.0
2014-09-09 10:10:00,36.14,36.18,36.13,36.14,30600.0,33.3393,33.3762,33.3301,33.3393,30600.0
2014-09-09 10:20:00,36.14,36.15,36.08,36.13,36100.0,33.3393,33.3485,33.2839,33.3301,36100.0
2014-09-09 10:30:00,36.14,36.2,36.13,36.17,97400.0,33.3393,33.3946,33.3301,33.367,97400.0
2014-09-09 10:40:00,36.18,36.26,36.16,36.21,257600.0,33.3762,33.45,33.3577,33.4039,257600.0
2014-09-09 10:50:00,36.21,36.24,36.2,36.21,14300.0,33.4039,33.4315,33.3946,33.4039,14300.0
2014-09-09 11:00:00,36.21,36.24,36.19,36.23,68500.0,33.4039,33.4315,33.3854,33.4223,68500.0
2014-09-09 11:10:00,36.21,36.23,36.2,36.23,26100.0,33.4039,33.4223,33.3946,33.4223,26100.0
2014-09-09 11:20:00,36.23,36.24,36.2,36.22,53000.0,33.4223,33.4315,33.3946,33.4131,53000.0
2014-09-09 11:30:00,36.23,36.26,36.22,36.22,198000.0,33.4223,33.45,33.4131,33.4131,198000.0
2014-09-09 11:40:00,36.23,36.27,36.21,36.21,195000.0,33.4223,33.4592,33.4039,33.4039,195000.0
2014-09-09 11:50:00,36.21,36.23,36.18,36.21,60700.0,33.4039,33.4223,33.3762,33.4039,60700.0
2014-09-09 12:00:00,36.21,36.22,36.19,36.21,18600.0,33.4039,33.4131,33.3854,33.4039,18600.0
2014-09-09 12:10:00,36.21,36.23,36.19,36.22,27000.0,33.4039,33.4223,33.3854,33.4131,27000.0
2014-09-09 12:20:00,36.21,36.23,36.19,36.19,25400.0,33.4039,33.4223,33.3854,33.3854,25400.0
2014-09-09 12:30:00,36.2,36.21,36.19,36.21,29600.0,33.3946,33.4039,33.3854,33.4039,29600.0
2014-09-09 12:40:00,36.2,36.21,36.18,36.18,22600.0,33.3946,33.4039,33.3762,33.3762,22600.0
2014-09-09 12:50:00,36.19,36.2,36.16,36.17,21600.0,33.3854,33.3946,33.3577,33.367,21600.0
2014-09-09 13:00:00,36.17,36.2,36.15,36.2,41200.0,33.367,33.3946,33.3485,33.3946,41200.0
2014-09-09 13:10:00,36.2,36.22,36.19,36.2,37500.0,33.3946,33.4131,33.3854,33.3946,37500.0
2014-09-09 13:20:00,36.22,36.26,36.19,36.25,101000.0,33.4131,33.45,33.3854,33.4408,101000.0
2014-09-09 13:30:00,36.26,36.27,36.25,36.25,35000.0,33.45,33.4592,33.4408,33.4408,35000.0
2014-09-09 13:40:00,36.26,36.3,36.25,36.27,50100.0,33.45,33.4869,33.4408,33.4592,50100.0
2014-09-09 13:50:00,36.28,36.3,36.27,36.28,45500.0,33.4684,33.4869,33.4592,33.4684,45500.0
2014-09-09 14:00:00,36.29,36.29,36.2,36.2,34100.0,33.4777,33.4777,33.3946,33.3946,34100.0
2014-09-09 14:10:00,36.2,36.21,36.19,36.2,22300.0,33.3946,33.4039,33.3854,33.3946,22300.0
2014-09-09 14:20:00,36.2,36.21,36.17,36.18,36200.0,33.3946,33.4039,33.367,33.3762,36200.0
2014-09-09 14:30:00,36.18,36.19,36.16,36.17,23500.0,33.3762,33.3854,33.3577,33.367,23500.0
2014-09-09 14:40:00,36.18,36.2,36.17,36.18,30300.0,33.3762,33.3946,33.367,33.3762,30300.0
2014-09-09 14:50:00,36.19,36.21,36.16,36.21,52500.0,33.3854,33.4039,33.3577,33.4039,52500.0
2014-09-09 15:00:00,36.2,36.2,36.15,36.16,59700.0,33.3946,33.3946,33.3485,33.3577,59700.0
2014-09-09 15:10:00,36.16,36.2,36.15,36.16,81000.0,33.3577,33.3946,33.3485,33.3577,81000.0
2014-09-09 15:20:00,36.15,36.19,36.13,36.15,121800.0,33.3485,33.3854,33.3301,33.3485,121800.0
2014-09-09 15:30:00,36.15,36.16,36.14,36.14,55700.0,33.3485,33.3577,33.3393,33.3393,55700.0
2014-09-09 15:40:00,36.15,36.17,36.14,36.17,53500.0,33.3485,33.367,33.3393,33.367,53500.0
2014-09-09 15:50:00,36.16,36.2,36.15,36.18,189500.0,33.3577,33.3946,33.3485,33.3762,189500.0
2014-09-10 09:30:00,36.31,36.34,35.88,36.09,108900.0,33.4961,33.5238,33.0994,33.2931,108900.0
2014-09-10 09:40:00,36.09,36.14,36.08,36.12,93500.0,33.2931,33.3393,33.2839,33.3208,93500.0
2014-09-10 09:50:00,36.12,36.15,36.06,36.1,185800.0,33.3208,33.3485,33.2655,33.3024,185800.0
2014-09-10 10:00:00,36.09,36.1,36.04,36.05,67300.0,33.2931,33.3024,33.247,33.2562,67300.0
2014-09-10 10:10:00,36.04,36.1,36.03,36.05,63000.0,33.247,33.3024,33.2378,33.2562,63000.0
2014-09-10 10:20:00,36.05,36.26,36.03,36.25,127500.0,33.2562,33.45,33.2378,33.4408,127500.0
2014-09-10 10:30:00,36.25,36.27,36.15,36.19,73600.0,33.4408,33.4592,33.3485,33.3854,73600.0
2014-09-10 10:40:00,36.18,36.25,36.16,36.19,24900.0,33.3762,33.4408,33.3577,33.3854,24900.0
2014-09-10 10:50:00,36.19,36.22,36.17,36.18,19500.0,33.3854,33.4131,33.367,33.3762,19500.0
2014-09-10 11:00:00,36.18,36.2,36.13,36.13,137700.0,33.3762,33.3946,33.3301,33.3301,137700.0
2014-09-10 11:10:00,36.13,36.22,36.13,36.22,79100.0,33.3301,33.4131,33.3301,33.4131,79100.0
2014-09-10 11:20:00,36.22,36.22,36.18,36.2,24000.0,33.4131,33.4131,33.3762,33.3946,24000.0
2014-09-10 11:30:00,36.19,36.21,36.17,36.17,25300.0,33.3854,33.4039,33.367,33.367,25300.0
2014-09-10 11:40:00,36.17,36.21,36.16,36.18,36500.0,33.367,33.4039,33.3577,33.3762,36500.0
2014-09-10 11:50:00,36.18,36.2,36.16,36.19,37000.0,33.3762,33.3946,33.3577,33.3854,37000.0
2014-09-10 12:00:00,36.19,36.19,36.17,36.18,14600.0,33.3854,33.3854,33.367,33.3762,14600.0
2014-09-10 12:10:00,36.19,36.2,36.17,36.2,10700.0,33.3854,33.3946,33.367,33.3946,10700.0
2014-09-10 12:20:00,36.2,36.22,36.19,36.19,25000.0,33.3946,33.4131,33.3854,33.3854,25000.0
2014-09-10 12:30:00,36.2,36.23,36.19,36.21,17800.0,33.3946,33.4223,33.3854,33.4039,17800.0
2014-09-10 12:40:00,36.21,36.23,36.19,36.21,14300.0,33.4039,33.4223,33.3854,33.4039,14300.0
2014-09-10 12:50:00,36.22,36.22,36.18,36.21,9900.0,33.4131,33.4131,33.3762,33.4039,9900.0
2014-09-10 13:00:00,36.21,36.26,36.21,36.24,39700.0,33.4039,33.45,33.4039,33.4315,39700.0
2014-09-10 13:10:00,36.24,36.26,36.22,36.24,27700.0,33.4315,33.45,33.4131,33.4315,27700.0
2014-09-10 13:20:00,36.23,36.24,36.2,36.22,8500.0,33.4223,33.4315,33.3946,33.4131,8500.0
2014-09-10 13:30:00,36.21,36.23,36.17,36.17,42600.0,33.4039,33.4223,33.367,33.367,42600.0
2014-09-10 13:40:00,36.18,36.21,36.18,36.2,41900.0,33.3762,33.4039,33.3762,33.3946,41900.0
2014-09-10 13:50:00,36.21,36.23,36.2,36.22,16600.0,33.4039,33.4223,33.3946,33.4131,16600.0
2014-09-10 14:00:00,36.22,36.23,36.17,36.17,18800.0,33.4131,33.4223,33.367,33.367,18800.0
2014-09-10 14:10:00,36.18,36.19,36.17,36.18,25100.0,33.3762,33.3854,33.367,33.3762,25100.0
2014-09-10 14:20:00,36.18,36.19,36.17,36.17,17500.0,33.3762,33.3854,33.367,33.367,17500.0
2014-09-10 14:30:00,36.18,36.19,36.16,36.16,140800.0,33.3762,33.3854,33.3577,33.3577,140800.0
2014-09-10 14:40:00,36.17,36.19,36.16,36.19,15500.0,33.367,33.3854,33.3577,33.3854,15500.0
2014-09-10 14:50:00,36.19,36.19,36.16,36.16,39600.0,33.3854,33.3854,33.3577,33.3577,39600.0
2014-09-10 15:00:00,36.16,36.21,36.16,36.21,80100.0,33.3577,33.4039,33.3577,33.4039,80100.0
2014-09-10 15:10:00,36.2,36.21,36.19,36.2,43600.0,33.3946,33.4039,33.3854,33.3946,43600.0
2014-09-10 15:20:00,36.2,36.21,36.19,36.2,50800.0,33.3946,33.4039,33.3854,33.3946,50800.0
2014-09-10 15:30:00,36.2,36.25,36.2,36.24,55300.0,33.3946,33.4408,33.3946,33.4315,55300.0
2014-09-10 15:40:00,36.23,36.24,36.2,36.22,73500.0,33.4223,33.4315,33.3946,33.4131,73500.0
2014-09-10 15:50:00,36.22,36.24,36.21,36.23,82100.0,33.4131,33.4315,33.4039,33.4223,82100.0
2014-09-11 09:30:00,36.15,36.24,36.09,36.22,60600.0,33.3485,33.4315,33.2931,33.4131,60600.0
2014-09-11 09:40:00,36.21,36.22,36.15,36.2,77600.0,33.4039,33.4131,33.3485,33.3946,77600.0
2014-09-11 09:50:00,36.21,36.26,36.16,36.18,55000.0,33.4039,33.45,33.3577,33.3762,55000.0
2014-09-11 10:00:00,36.18,36.21,36.17,36.17,40000.0,33.3762,33.4039,33.367,33.367,40000.0
2014-09-11 10:10:00,36.17,36.23,36.17,36.22,58800.0,33.367,33.4223,33.367,33.4131,58800.0
2014-09-11 10:20:00,36.23,36.24,36.19,36.21,29300.0,33.4223,33.4315,33.3854,33.4039,29300.0
2014-09-11 10:30:00,36.21,36.21,36.16,36.16,46900.0,33.4039,33.4039,33.3577,33.3577,46900.0
2014-09-11 10:40:00,36.16,36.18,36.16,36.17,41300.0,33.3577,33.3762,33.3577,33.367,41300.0
2014-09-11 10:50:00,36.17,36.2,36.16,36.17,117400.0,33.367,33.3946,33.3577,33.367,117400.0
2014-09-11 11:00:00,36.17,36.19,36.16,36.16,59700.0,33.367,33.3854,33.3577,33.3577,59700.0
2014-09-11 11:10:00,36.16,36.22,36.16,36.22,13100.0,33.3577,33.4131,33.3577,33.4131,13100.0
2014-09-11 11:20:00,36.22,36.23,36.18,36.18,28500.0,33.4131,33.4223,33.3762,33.3762,28500.0
2014-09-11 11:30:00,36.19,36.21,36.18,36.18,32900.0,33.3854,33.4039,33.3762,33.3762,32900.0
2014-09-11 11:40:00,36.18,36.23,36.18,36.23,19200.0,33.3762,33.4223,33.3762,33.4223,19200.0
2014-09-11 11:50:00,36.22,36.25,36.22,36.25,13700.0,33.4131,33.4408,33.4131,33.4408,13700.0
2014-09-11 12:00:00,36.24,36.25,36.19,36.2,119800.0,33.4315,33.4408,33.3854,33.3946,119800.0
2014-09-11 12:10:00,36.2,36.2,36.18,36.19,18400.0,33.3946,33.3946,33.3762,33.3854,18400.0
2014-09-11 12:20:00,36.2,36.23,36.19,36.23,16200.0,33.3946,33.4223,33.3854,33.4223,16200.0
2014-09-11 12:30:00,36.23,36.24,36.2,36.2,25100.0,33.4223,33.4315,33.3946,33.3946,25100.0
2014-09-11 12:40:00,36.2,36.23,36.2,36.22,8300.0,33.3946,33.4223,33.3946,33.4131,8300.0
2014-09-11 12:50:00,36.22,36.24,36.21,36.23,21500.0,33.4131,33.4315,33.4039,33.4223,21500.0
2014-09-11 13:00:00,36.23,36.25,36.22,36.22,14100.0,33.4223,33.4408,33.4131,33.4131,14100.0
2014-09-11 13:10:00,36.23,36.25,36.21,36.21,10400.0,33.4223,33.4408,33.4039,33.4039,10400.0
2014-09-11 13:20:00,36.22,36.23,36.17,36.21,49700.0,33.4131,33.4223,33.367,33.4039,49700.0
2014-09-11 13:30:00,36.21,36.21,36.19,36.21,9800.0,33.4039,33.4039,33.3854,33.4039,9800.0
2014-09-11 13:40:00,36.2,36.21,36.17,36.18,16200.0,33.3946,33.4039,33.367,33.3762,16200.0
2014-09-11 13:50:00,36.18,36.2,36.18,36.19,16900.0,33.3762,33.3946,33.3762,33.3854,16900.0
2014-09-11 14:00:00,36.2,36.23,36.19,36.22,14400.0,33.3946,33.4223,33.3854,33.4131,14400.0
2014-09-11 14:10:00,36.22,36.24,36.22,36.22,15800.0,33.4131,33.4315,33.4131,33.4131,15800.0
2014-09-11 14:20:00,36.22,36.25,36.21,36.25,16000.0,33.4131,33.4408,33.4039,33.4408,16000.0
2014-09-11 14:30:00,36.25,36.27,36.21,36.23,75300.0,33.4408,33.4592,33.4039,33.4223,75300.0
2014-09-11 14:40:00,36.24,36.26,36.22,36.23,33000.0,33.4315,33.45,33.4131,33.4223,33000.0
2014-09-11 14:50:00,36.23,36.24,36.21,36.24,14800.0,33.4223,33.4315,33.4039,33.4315,14800.0
2014-09-11 15:00:00,36.24,36.25,36.22,36.22,29100.0,33.4315,33.4408,33.4131,33.4131,29100.0
2014-09-11 15:10:00,36.22,36.26,36.22,36.25,32600.0,33.4131,33.45,33.4131,33.4408,32600.0
2014-09-11 15:20:00,36.25,36.27,36.24,36.27,36300.0,33.4408,33.4592,33.4315,33.4592,36300.0
2014-09-11 15:30:00,36.27,36.27,36.24,36.26,38800.0,33.4592,33.4592,33.4315,33.45,38800.0
2014-09-11 15:40:00,36.26,36.28,36.25,36.28,39900.0,33.45,33.4684,33.4408,33.4684,39900.0
2014-09-11 15:50:00,36.28,36.29,36.25,36.27,139600.0,33.4684,33.4777,33.4408,33.4592,139600.0
2014-09-12 09:30:00,36.21,36.21,36.09,36.13,50500.0,33.4039,33.4039,33.2931,33.3301,50500.0
2014-09-12 09:40:00,36.12,36.2,36.12,36.2,25800.0,33.3208,33.3946,33.3208,33.3946,25800.0
2014-09-12 09:50:00,36.19,36.2,36.13,36.13,22300.0,33.3854,33.3946,33.3301,33.3301,22300.0
2014-09-12 10:00:00,36.15,36.19,36.12,36.15,68100.0,33.3485,33.3854,33.3208,33.3485,68100.0
2014-09-12 10:10:00,36.16,36.2,36.15,36.2,36600.0,33.3577,33.3946,33.3485,33.3946,36600.0
2014-09-12 10:20:00,36.19,36.2,36.18,36.19,17400.0,33.3854,33.3946,33.3762,33.3854,17400.0
2014-09-12 10:30:00,36.19,36.2,36.16,36.16,25600.0,33.3854,33.3946,33.3577,33.3577,25600.0
2014-09-12 10:40:00,36.17,36.19,36.17,36.19,36500.0,33.367,33.3854,33.367,33.3854,36500.0
2014-09-12 10:50:00,36.19,36.21,36.18,36.21,27700.0,33.3854,33.4039,33.3762,33.4039,27700.0
2014-09-12 11:00:00,36.21,36.21,36.19,36.19,21900.0,33.4039,33.4039,33.3854,33.3854,21900.0
2014-09-12 11:10:00,36.19,36.2,36.17,36.19,21000.0,33.3854,33.3946,33.367,33.3854,21000.0
2014-09-12 11:20:00,36.18,36.2,36.17,36.2,25100.0,33.3762,33.3946,33.367,33.3946,25100.0
2014-09-12 11:30:00,36.2,36.2,36.17,36.18,17300.0,33.3946,33.3946,33.367,33.3762,17300.0
2014-09-12 11:40:00,36.18,36.2,36.17,36.17,20600.0,33.3762,33.3946,33.367,33.367,20600.0
2014-09-12 11:50:00,36.17,36.2,36.17,36.17,32300.0,33.367,33.3946,33.367,33.367,32300.0
2014-09-12 12:00:00,36.18,36.19,36.17,36.19,22300.0,33.3762,33.3854,33.367,33.3854,22300.0
2014-09-12 12:10:00,36.19,36.2,36.17,36.17,20100.0,33.3854,33.3946,33.367,33.367,20100.0
2014-09-12 12:20:00,36.18,36.2,36.17,36.19,20000.0,33.3762,33.3946,33.367,33.3854,20000.0
2014-09-12 12:30:00,36.18,36.19,36.17,36.18,69400.0,33.3762,33.3854,33.367,33.3762,69400.0
2014-09-12 12:40:00,36.18,36.19,36.16,36.16,32100.0,33.3762,33.3854,33.3577,33.3577,32100.0
2014-09-12 12:50:00,36.16,36.18,36.16,36.17,50900.0,33.3577,33.3762,33.3577,33.367,50900.0
2014-09-12 13:00:00,36.16,36.19,36.16,36.18,23500.0,33.3577,33.3854,33.3577,33.3762,23500.0
2014-09-12 13:10:00,36.17,36.19,36.16,36.18,33000.0,33.367,33.3854,33.3577,33.3762,33000.0
2014-09-12 13:20:00,36.17,36.19,36.16,36.17,44400.0,33.367,33.3854,33.3577,33.367,44400.0
2014-09-12 13:30:00,36.16,36.19,36.16,36.17,42700.0,33.3577,33.3854,33.3577,33.367,42700.0
2014-09-12 13:40:00,36.16,36.19,36.16,36.17,15500.0,33.3577,33.3854,33.3577,33.367,15500.0
2014-09-12 13:50:00,36.17,36.19,36.16,36.18,16300.0,33.367,33.3854,33.3577,33.3762,16300.0
2014-09-12 14:00:00,36.18,36.19,36.16,36.18,15900.0,33.3762,33.3854,33.3577,33.3762,15900.0
2014-09-12 14:10:00,36.19,36.2,36.17,36.19,18300.0,33.3854,33.3946,33.367,33.3854,18300.0
2014-09-12 14:20:00,36.18,36.2,36.16,36.17,21800.0,33.3762,33.3946,33.3577,33.367,21800.0
2014-09-12 14:30:00,36.18,36.19,36.17,36.18,31800.0,33.3762,33.3854,33.367,33.3762,31800.0
2014-09-12 14:40:00,36.18,36.18,36.15,36.17,89300.0,33.3762,33.3762,33.3485,33.367,89300.0
2014-09-12 14:50:00,36.17,36.17,36.14,36.16,60600.0,33.367,33.367,33.3393,33.3577,60600.0
2014-09-12 15:00:00,36.16,36.18,36.15,36.17,47300.0,33.3577,33.3762,33.3485,33.367,47300.0
2014-09-12 15:10:00,36.17,36.2,36.17,36.2,37900.0,33.367,33.3946,33.367,33.3946,37900.0
2014-09-12 15:20:00,36.2,36.24,36.19,36.2,29900.0,33.3946,33.4315,33.3854,33.3946,29900.0
2014-09-12 15:30:00,36.2,36.22,36.2,36.2,30500.0,33.3946,33.4131,33.3946,33.3946,30500.0
2014-09-12 15:40:00,36.2,36.21,36.16,36.21,80900.0,33.3946,33.4039,33.3577,33.4039,80900.0
2014-09-12 15:50:00,36.21,36.23,36.18,36.19,164800.0,33.4039,33.4223,33.3762,33.3854,164800.0
2014-09-15 09:30:00,36.25,36.25,36.13,36.18,60000.0,33.4408,33.4408,33.3301,33.3762,60000.0
2014-09-15 09:40:00,36.17,36.25,36.16,36.24,67200.0,33.367,33.4408,33.3577,33.4315,67200.0
2014-09-15 09:50:00,36.24,36.24,36.16,36.17,100500.0,33.4315,33.4315,33.3577,33.367,100500.0
2014-09-15 10:00:00,36.17,36.21,36.16,36.19,98700.0,33.367,33.4039,33.3577,33.3854,98700.0
2014-09-15 10:10:00,36.18,36.2,36.17,36.18,72400.0,33.3762,33.3946,33.367,33.3762,72400.0
2014-09-15 10:20:00,36.18,36.22,36.17,36.21,62900.0,33.3762,33.4131,33.367,33.4039,62900.0
2014-09-15 10:30:00,36.22,36.23,36.17,36.18,41500.0,33.4131,33.4223,33.367,33.3762,41500.0
2014-09-15 10:40:00,36.19,36.19,36.17,36.19,32500.0,33.3854,33.3854,33.367,33.3854,32500.0
2014-09-15 10:50:00,36.19,36.25,36.17,36.24,170400.0,33.3854,33.4408,33.367,33.4315,170400.0
2014-09-15 11:00:00,36.25,36.26,36.22,36.23,37600.0,33.4408,33.45,33.4131,33.4223,37600.0
2014-09-15 11:10:00,36.23,36.26,36.21,36.23,43500.0,33.4223,33.45,33.4039,33.4223,43500.0
2014-09-15 11:20:00,36.23,36.24,36.22,36.22,17700.0,33.4223,33.4315,33.4131,33.4131,17700.0
2014-09-15 11:30:00,36.23,36.24,36.21,36.22,51600.0,33.4223,33.4315,33.4039,33.4131,51600.0
2014-09-15 11:40:00,36.22,36.23,36.21,36.21,58200.0,33.4131,33.4223,33.4039,33.4039,58200.0
2014-09-15 11:50:00,36.21,36.25,36.21,36.23,92400.0,33.4039,33.4408,33.4039,33.4223,92400.0
2014-09-15 12:00:00,36.24,36.24,36.18,36.22,115100.0,33.4315,33.4315,33.3762,33.4131,115100.0
2014-09-15 12:10:00,36.21,36.23,36.21,36.23,49100.0,33.4039,33.4223,33.4039,33.4223,49100.0
2014-09-15 12:20:00,36.23,36.24,36.22,36.24,20300.0,33.4223,33.4315,33.4131,33.4315,20300.0
2014-09-15 12:30:00,36.23,36.24,36.22,36.23,27400.0,33.4223,33.4315,33.4131,33.4223,27400.0
2014-09-15 12:40:00,36.24,36.24,36.19,36.23,40300.0,33.4315,33.4315,33.3854,33.4223,40300.0
2014-09-15 12:50:00,36.23,36.24,36.22,36.22,21400.0,33.4223,33.4315,33.4131,33.4131,21400.0
2014-09-15 13:00:00,36.23,36.24,36.2,36.22,35600.0,33.4223,33.4315,33.3946,33.4131,35600.0
2014-09-15 13:10:00,36.21,36.23,36.21,36.22,8600.0,33.4039,33.4223,33.4039,33.4131,8600.0
2014-09-15 13:20:00,36.23,36.23,36.2,36.21,34900.0,33.4223,33.4223,33.3946,33.4039,34900.0
2014-09-15 13:30:00,36.21,36.22,36.2,36.21,8500.0,33.4039,33.4131,33.3946,33.4039,8500.0
2014-09-15 13:40:00,36.21,36.22,36.2,36.2,14600.0,33.4039,33.4131,33.3946,33.3946,14600.0
2014-09-15 13:50:00,36.2,36.22,36.2,36.2,32500.0,33.3946,33.4131,33.3946,33.3946,32500.0
2014-09-15 14:00:00,36.2,36.22,36.2,36.22,26800.0,33.3946,33.4131,33.3946,33.4131,26800.0
2014-09-15 14:10:00,36.22,36.22,36.2,36.22,37100.0,33.4131,33.4131,33.3946,33.4131,37100.0
2014-09-15 14:20:00,36.22,36.27,36.2,36.27,52800.0,33.4131,33.4592,33.3946,33.4592,52800.0
2014-09-15 14:30:00,36.28,36.31,36.25,36.31,41500.0,33.4684,33.4961,33.4408,33.4961,41500.0
2014-09-15 14:40:00,36.31,36.31,36.26,36.27,27200.0,33.4961,33.4961,33.45,33.4592,27200.0
2014-09-15 14:50:00,36.28,36.28,36.25,36.26,23400.0,33.4684,33.4684,33.4408,33.45,23400.0
2014-09-15 15:00:00,36.27,36.3,36.27,36.27,19800.0,33.4592,33.4869,33.4592,33.4592,19800.0
2014-09-15 15:10:00,36.27,36.28,36.26,36.27,25800.0,33.4592,33.4684,33.45,33.4592,25800.0
2014-09-15 15:20:00,36.27,36.3,36.27,36.3,35100.0,33.4592,33.4869,33.4592,33.4869,35100.0
2014-09-15 15:30:00,36.3,36.32,36.28,36.3,54700.0,33.4869,33.5053,33.4684,33.4869,54700.0
2014-09-15 15:40:00,36.3,36.31,36.26,36.27,65900.0,33.4869,33.4961,33.45,33.4592,65900.0
2014-09-15 15:50:00,36.27,36.32,36.26,36.27,152600.0,33.4592,33.5053,33.45,33.4592,152600.0
2014-09-16 09:30:00,36.28,36.29,36.2,36.21,69400.0,33.4684,33.4777,33.3946,33.4039,69400.0
2014-09-16 09:40:00,36.21,36.25,36.21,36.23,28000.0,33.4039,33.4408,33.4039,33.4223,28000.0
2014-09-16 09:50:00,36.24,36.31,36.24,36.31,34600.0,33.4315,33.4961,33.4315,33.4961,34600.0
2014-09-16 10:00:00,36.3,36.33,36.24,36.26,41800.0,33.4869,33.5146,33.4315,33.45,41800.0
2014-09-16 10:10:00,36.26,36.29,36.24,36.25,14800.0,33.45,33.4777,33.4315,33.4408,14800.0
2014-09-16 10:20:00,36.24,36.27,36.23,36.25,17400.0,33.4315,33.4592,33.4223,33.4408,17400.0
2014-09-16 10:30:00,36.25,36.27,36.22,36.26,30400.0,33.4408,33.4592,33.4131,33.45,30400.0
2014-09-16 10:40:00,36.26,36.26,36.22,36.25,37400.0,33.45,33.45,33.4131,33.4408,37400.0
2014-09-16 10:50:00,36.24,36.25,36.22,36.23,15300.0,33.4315,33.4408,33.4131,33.4223,15300.0
2014-09-16 11:00:00,36.22,36.24,36.22,36.22,23200.0,33.4131,33.4315,33.4131,33.4131,23200.0
2014-09-16 11:10:00,36.22,36.23,36.22,36.22,9600.0,33.4131,33.4223,33.4131,33.4131,9600.0
2014-09-16 11:20:00,36.22,36.32,36.22,36.31,186500.0,33.4131,33.5053,33.4131,33.4961,186500.0
2014-09-16 11:30:00,36.31,36.33,36.29,36.3,48400.0,33.4961,33.5146,33.4777,33.4869,48400.0
2014-09-16 11:40:00,36.3,36.31,36.27,36.3,28300.0,33.4869,33.4961,33.4592,33.4869,28300.0
2014-09-16 11:50:00,36.29,36.4,36.29,36.39,31700.0,33.4777,33.5791,33.4777,33.5699,31700.0
2014-09-16 12:00:00,36.39,36.39,36.34,36.38,26000.0,33.5699,33.5699,33.5238,33.5607,26000.0
2014-09-16 12:10:00,36.38,36.39,36.36,36.37,16100.0,33.5607,33.5699,33.5422,33.5515,16100.0
2014-09-16 12:20:00,36.36,36.46,36.36,36.44,21400.0,33.5422,33.6345,33.5422,33.616,21400.0
2014-09-16 12:30:00,36.44,36.45,36.41,36.43,34100.0,33.616,33.6253,33.5884,33.6068,34100.0
2014-09-16 12:40:00,36.44,36.44,36.39,36.39,11200.0,33.616,33.616,33.5699,33.5699,11200.0
2014-09-16 12:50:00,36.39,36.4,36.36,36.37,16500.0,33.5699,33.5791,33.5422,33.5515,16500.0
2014-09-16 13:00:00,36.38,36.42,36.38,36.42,21200.0,33.5607,33.5976,33.5607,33.5976,21200.0
2014-09-16 13:10:00,36.41,36.47,36.41,36.47,28800.0,33.5884,33.6437,33.5884,33.6437,28800.0
2014-09-16 13:20:00,36.47,36.48,36.44,36.45,27600.0,33.6437,33.6529,33.616,33.6253,27600.0
2014-09-16 13:30:00,36.46,36.49,36.45,36.49,55600.0,33.6345,33.6622,33.6253,33.6622,55600.0
2014-09-16 13:40:00,36.49,36.5,36.47,36.5,39600.0,33.6622,33.6714,33.6437,33.6714,39600.0
2014-09-16 13:50:00,36.49,36.5,36.48,36.48,27800.0,33.6622,33.6714,33.6529,33.6529,27800.0
2014-09-16 14:00:00,36.49,36.51,36.48,36.5,54200.0,33.6622,33.6806,33.6529,33.6714,54200.0
2014-09-16 14:10:00,36.49,36.52,36.48,36.49,28000.0,33.6622,33.6898,33.6529,33.6622,28000.0
2014-09-16 14:20:00,36.48,36.5,36.48,36.49,15400.0,33.6529,33.6714,33.6529,33.6622,15400.0
2014-09-16 14:30:00,36.49,36.52,36.48,36.52,23100.0,33.6622,33.6898,33.6529,33.6898,23100.0
2014-09-16 14:40:00,36.51,36.52,36.48,36.49,39200.0,33.6806,33.6898,33.6529,33.6622,39200.0
2014-09-16 14:50:00,36.49,36.52,36.48,36.52,29800.0,33.6622,33.6898,33.6529,33.6898,29800.0
2014-09-16 15:00:00,36.51,36.55,36.51,36.53,30100.0,33.6806,33.7175,33.6806,33.6991,30100.0
2014-09-16 15:10:00,36.53,36.55,36.52,36.55,37100.0,33.6991,33.7175,33.6898,33.7175,37100.0
2014-09-16 15:20:00,36.55,36.55,36.51,36.52,34400.0,33.7175,33.7175,33.6806,33.6898,34400.0
2014-09-16 15:30:00,36.52,36.52,36.45,36.47,126800.0,33.6898,33.6898,33.6253,33.6437,126800.0
2014-09-16 15:40:00,36.47,36.49,36.46,36.47,82700.0,33.6437,33.6622,33.6345,33.6437,82700.0
2014-09-16 15:50:00,36.48,36.51,36.46,36.47,517200.0,33.6529,33.6806,33.6345,33.6437,517200.0
2014-09-17 09:30:00,36.54,36.59,36.34,36.52,105900.0,33.7083,33.7544,33.5238,33.6898,105900.0
2014-09-17 09:40:00,36.52,36.52,36.46,36.48,67000.0,33.6898,33.6898,33.6345,33.6529,67000.0
2014-09-17 09:50:00,36.47,36.51,36.47,36.5,44500.0,33.6437,33.6806,33.6437,33.6714,44500.0
2014-09-17 10:00:00,36.49,36.51,36.47,36.49,54600.0,33.6622,33.6806,33.6437,33.6622,54600.0
2014-09-17 10:10:00,36.49,36.51,36.48,36.48,23100.0,33.6622,33.6806,33.6529,33.6529,23100.0
2014-09-17 10:20:00,36.48,36.51,36.48,36.5,59900.0,33.6529,33.6806,33.6529,33.6714,59900.0
2014-09-17 10:30:00,36.5,36.5,36.47,36.48,21000.0,33.6714,33.6714,33.6437,33.6529,21000.0
2014-09-17 10:40:00,36.48,36.5,36.46,36.47,77800.0,33.6529,33.6714,33.6345,33.6437,77800.0
2014-09-17 10:50:00,36.47,36.48,36.41,36.47,202700.0,33.6437,33.6529,33.5884,33.6437,202700.0
2014-09-17 11:00:00,36.46,36.49,36.46,36.47,20400.0,33.6345,33.6622,33.6345,33.6437,20400.0
2014-09-17 11:10:00,36.46,36.46,36.44,36.44,88400.0,33.6345,33.6345,33.616,33.616,88400.0
2014-09-17 11:20:00,36.44,36.45,36.42,36.45,72200.0,33.616,33.6253,33.5976,33.6253,72200.0
2014-09-17 11:30:00,36.45,36.47,36.41,36.44,72700.0,33.6253,33.6437,33.5884,33.616,72700.0
2014-09-17 11:40:00,36.45,36.49,36.45,36.47,54900.0,33.6253,33.6622,33.6253,33.6437,54900.0
2014-09-17 11:50:00,36.47,36.54,36.46,36.53,39100.0,33.6437,33.7083,33.6345,33.6991,39100.0
2014-09-17 12:00:00,36.53,36.59,36.53,36.57,19500.0,33.6991,33.7544,33.6991,33.736,19500.0
2014-09-17 12:10:00,36.57,36.59,36.55,36.57,41900.0,33.736,33.7544,33.7175,33.736,41900.0
2014-09-17 12:20:00,36.57,36.57,36.53,36.55,13800.0,33.736,33.736,33.6991,33.7175,13800.0
2014-09-17 12:30:00,36.54,36.55,36.53,36.55,10900.0,33.7083,33.7175,33.6991,33.7175,10900.0
2014-09-17 12:40:00,36.54,36.55,36.51,36.53,11900.0,33.7083,33.7175,33.6806,33.6991,11900.0
2014-09-17 12:50:00,36.52,36.52,36.49,36.5,8300.0,33.6898,33.6898,33.6622,33.6714,8300.0
2014-09-17 13:00:00,36.5,36.52,36.49,36.5,9200.0,33.6714,33.6898,33.6622,33.6714,9200.0
2014-09-17 13:10:00,36.49,36.5,36.48,36.49,7900.0,33.6622,33.6714,33.6529,33.6622,7900.0
2014-09-17 13:20:00,36.48,36.5,36.48,36.48,12600.0,33.6529,33.6714,33.6529,33.6529,12600.0
2014-09-17 13:30:00,36.49,36.5,36.48,36.5,11400.0,33.6622,33.6714,33.6529,33.6714,11400.0
2014-09-17 13:40:00,36.5,36.52,36.5,36.51,16800.0,33.6714,33.6898,33.6714,33.6806,16800.0
2014-09-17 13:50:00,36.51,36.56,36.51,36.54,13300.0,33.6806,33.7267,33.6806,33.7083,13300.0
2014-09-17 14:00:00,36.55,36.59,36.42,36.51,46600.0,33.7175,33.7544,33.5976,33.6806,46600.0
2014-09-17 14:10:00,36.51,36.59,36.51,36.55,57600.0,33.6806,33.7544,33.6806,33.7175,57600.0
2014-09-17 14:20:00,36.57,36.61,36.55,36.58,35100.0,33.736,33.7729,33.7175,33.7452,35100.0
2014-09-17 14:30:00,36.58,36.61,36.52,36.52,44300.0,33.7452,33.7729,33.6898,33.6898,44300.0
2014-09-17 14:40:00,36.52,36.54,36.47,36.51,69800.0,33.6898,33.7083,33.6437,33.6806,69800.0
2014-09-17 14:50:00,36.51,36.55,36.49,36.55,25600.0,33.6806,33.7175,33.6622,33.7175,25600.0
2014-09-17 15:00:00,36.54,36.64,36.54,36.63,62800.0,33.7083,33.8005,33.7083,33.7913,62800.0
2014-09-17 15:10:00,36.63,36.65,36.58,36.62,83600.0,33.7913,33.8098,33.7452,33.7821,83600.0
2014-09-17 15:20:00,36.62,36.66,36.6,36.66,74300.0,33.7821,33.819,33.7636,33.819,74300.0
2014-09-17 15:30:00,36.66,36.68,36.61,36.62,57500.0,33.819,33.8374,33.7729,33.7821,57500.0
2014-09-17 15:40:00,36.61,36.63,36.59,36.61,89500.0,33.7729,33.7913,33.7544,33.7729,89500.0
2014-09-17 15:50:00,36.6,36.67,36.6,36.66,247300.0,33.7636,33.8282,33.7636,33.819,247300.0
2014-09-18 09:30:00,36.74,36.97,36.71,36.97,129100.0,33.8928,34.105,33.8651,34.105,129100.0
2014-09-18 09:40:00,36.97,37.02,36.94,36.98,83600.0,34.105,34.1511,34.0773,34.1142,83600.0
2014-09-18 09:50:00,36.98,37.08,36.95,36.98,128600.0,34.1142,34.2064,34.0865,34.1142,128600.0
2014-09-18 10:00:00,36.97,36.98,36.81,36.81,74000.0,34.105,34.1142,33.9574,33.9574,74000.0
2014-09-18 10:10:00,36.82,36.85,36.8,36.81,70900.0,33.9666,33.9943,33.9481,33.9574,70900.0
2014-09-18 10:20:00,36.82,36.86,36.8,36.86,73400.0,33.9666,34.0035,33.9481,34.0035,73400.0
2014-09-18 10:30:00,36.85,36.88,36.84,36.87,95600.0,33.9943,34.0219,33.985,34.0127,95600.0
2014-09-18 10:40:00,36.87,36.91,36.87,36.9,64600.0,34.0127,34.0496,34.0127,34.0404,64600.0
2014-09-18 10:50:00,36.9,36.91,36.88,36.9,29200.0,34.0404,34.0496,34.0219,34.0404,29200.0
2014-09-18 11:00:00,36.9,36.98,36.9,36.97,24900.0,34.0404,34.1142,34.0404,34.105,24900.0
2014-09-18 11:10:00,36.98,36.98,36.95,36.96,38900.0,34.1142,34.1142,34.0865,34.0957,38900.0
2014-09-18 11:20:00,36.95,36.96,36.93,36.93,31900.0,34.0865,34.0957,34.0681,34.0681,31900.0
2014-09-18 11:30:00,36.94,36.94,36.91,36.91,22800.0,34.0773,34.0773,34.0496,34.0496,22800.0
2014-09-18 11:40:00,36.91,36.91,36.81,36.81,16500.0,34.0496,34.0496,33.9574,33.9574,16500.0
2014-09-18 11:50:00,36.81,36.84,36.8,36.83,28200.0,33.9574,33.985,33.9481,33.9758,28200.0
2014-09-18 12:00:00,36.83,36.86,36.82,36.83,12200.0,33.9758,34.0035,33.9666,33.9758,12200.0
2014-09-18 12:10:00,36.83,36.85,36.82,36.83,11300.0,33.9758,33.9943,33.9666,33.9758,11300.0
2014-09-18 12:20:00,36.83,36.83,36.81,36.82,11000.0,33.9758,33.9758,33.9574,33.9666,11000.0
2014-09-18 12:30:00,36.82,36.83,36.8,36.82,22200.0,33.9666,33.9758,33.9481,33.9666,22200.0
2014-09-18 12:40:00,36.82,36.84,36.82,36.84,15400.0,33.9666,33.985,33.9666,33.985,15400.0
2014-09-18 12:50:00,36.84,36.86,36.84,36.85,26200.0,33.985,34.0035,33.985,33.9943,26200.0
2014-09-18 13:00:00,36.86,36.88,36.85,36.86,27100.0,34.0035,34.0219,33.9943,34.0035,27100.0
2014-09-18 13:10:00,36.86,36.91,36.86,36.91,27300.0,34.0035,34.0496,34.0035,34.0496,27300.0
2014-09-18 13:20:00,36.91,36.92,36.88,36.91,44100.0,34.0496,34.0588,34.0219,34.0496,44100.0
2014-09-18 13:30:00,36.91,36.94,36.91,36.93,33900.0,34.0496,34.0773,34.0496,34.0681,33900.0
2014-09-18 13:40:00,36.94,36.95,36.92,36.94,44000.0,34.0773,34.0865,34.0588,34.0773,44000.0
2014-09-18 13:50:00,36.94,36.95,36.9,36.9,16900.0,34.0773,34.0865,34.0404,34.0404,16900.0
2014-09-18 14:00:00,36.89,36.92,36.89,36.91,18500.0,34.0312,34.0588,34.0312,34.0496,18500.0
2014-09-18 14:10:00,36.92,36.93,36.89,36.89,18500.0,34.0588,34.0681,34.0312,34.0312,18500.0
2014-09-18 14:20:00,36.88,36.89,36.84,36.86,59100.0,34.0219,34.0312,33.985,34.0035,59100.0
2014-09-18 14:30:00,36.85,36.89,36.85,36.89,20400.0,33.9943,34.0312,33.9943,34.0312,20400.0
2014-09-18 14:40:00,36.88,36.89,36.79,36.8,117500.0,34.0219,34.0312,33.9389,33.9481,117500.0
2014-09-18 14:50:00,36.8,36.8,36.74,36.74,23100.0,33.9481,33.9481,33.8928,33.8928,23100.0
2014-09-18 15:00:00,36.74,36.74,36.66,36.66,102800.0,33.8928,33.8928,33.819,33.819,102800.0
2014-09-18 15:10:00,36.66,36.69,36.63,36.65,94400.0,33.819,33.8467,33.7913,33.8098,94400.0
2014-09-18 15:20:00,36.64,36.68,36.64,36.67,35600.0,33.8005,33.8374,33.8005,33.8282,35600.0
2014-09-18 15:30:00,36.68,36.69,36.67,36.69,66200.0,33.8374,33.8467,33.8282,33.8467,66200.0
2014-09-18 15:40:00,36.69,36.69,36.63,36.68,74600.0,33.8467,33.8467,33.7913,33.8374,74600.0
2014-09-18 15:50:00,36.68,36.72,36.65,36.72,177000.0,33.8374,33.8743,33.8098,33.8743,177000.0
2014-09-19 09:30:00,36.84,37.14,36.84,37.08,533600.0,33.985,34.2618,33.985,34.2064,533600.0
2014-09-19 09:40:00,37.08,37.09,36.99,37.09,68000.0,34.2064,34.2157,34.1234,34.2157,68000.0
2014-09-19 09:50:00,37.09,37.17,37.05,37.06,69900.0,34.2157,34.2895,34.1788,34.188,69900.0
2014-09-19 10:00:00,37.05,37.07,37.04,37.05,103100.0,34.1788,34.1972,34.1695,34.1788,103100.0
2014-09-19 10:10:00,37.05,37.13,37.04,37.12,85200.0,34.1788,34.2526,34.1695,34.2433,85200.0
2014-09-19 10:20:00,37.11,37.18,37.11,37.16,58000.0,34.2341,34.2987,34.2341,34.2802,58000.0
2014-09-19 10:30:00,37.16,37.16,37.1,37.16,51700.0,34.2802,34.2802,34.2249,34.2802,51700.0
2014-09-19 10:40:00,37.16,37.18,37.13,37.15,59600.0,34.2802,34.2987,34.2526,34.271,59600.0
2014-09-19 10:50:00,37.16,37.18,37.12,37.14,92100.0,34.2802,34.2987,34.2433,34.2618,92100.0
2014-09-19 11:00:00,37.15,37.23,37.14,37.22,37900.0,34.271,34.3448,34.2618,34.3356,37900.0
2014-09-19 11:10:00,37.21,37.23,37.18,37.21,51400.0,34.3264,34.3448,34.2987,34.3264,51400.0
2014-09-19 11:20:00,37.21,37.24,37.19,37.2,102800.0,34.3264,34.354,34.3079,34.3171,102800.0
2014-09-19 11:30:00,37.2,37.23,37.2,37.22,48200.0,34.3171,34.3448,34.3171,34.3356,48200.0
2014-09-19 11:40:00,37.21,37.24,37.2,37.2,78700.0,34.3264,34.354,34.3171,34.3171,78700.0
2014-09-19 11:50:00,37.2,37.26,37.2,37.26,49600.0,34.3171,34.3725,34.3171,34.3725,49600.0
2014-09-19 12:00:00,37.26,37.26,37.21,37.22,59100.0,34.3725,34.3725,34.3264,34.3356,59100.0
2014-09-19 12:10:00,37.22,37.26,37.21,37.23,70100.0,34.3356,34.3725,34.3264,34.3448,70100.0
2014-09-19 12:20:00,37.23,37.24,37.23,37.24,47100.0,34.3448,34.354,34.3448,34.354,47100.0
2014-09-19 12:30:00,37.23,37.26,37.23,37.25,27700.0,34.3448,34.3725,34.3448,34.3633,27700.0
2014-09-19 12:40:00,37.24,37.25,37.22,37.24,38700.0,34.354,34.3633,34.3356,34.354,38700.0
2014-09-19 12:50:00,37.23,37.24,37.21,37.23,66200.0,34.3448,34.354,34.3264,34.3448,66200.0
2014-09-19 13:00:00,37.22,37.24,37.21,37.23,52500.0,34.3356,34.354,34.3264,34.3448,52500.0
2014-09-19 13:10:00,37.22,37.23,37.22,37.22,40400.0,34.3356,34.3448,34.3356,34.3356,40400.0
2014-09-19 13:20:00,37.22,37.24,37.22,37.23,44500.0,34.3356,34.354,34.3356,34.3448,44500.0
2014-09-19 13:30:00,37.24,37.26,37.23,37.25,117400.0,34.354,34.3725,34.3448,34.3633,117400.0
2014-09-19 13:40:00,37.24,37.25,37.14,37.23,386900.0,34.354,34.3633,34.2618,34.3448,386900.0
2014-09-19 13:50:00,37.22,37.25,37.2,37.2,356800.0,34.3356,34.3633,34.3171,34.3171,356800.0
2014-09-19 14:00:00,37.21,37.23,37.15,37.2,362400.0,34.3264,34.3448,34.271,34.3171,362400.0
2014-09-19 14:10:00,37.2,37.26,37.2,37.25,29400.0,34.3171,34.3725,34.3171,34.3633,29400.0
2014-09-19 14:20:00,37.26,37.31,37.25,37.26,27900.0,34.3725,34.4186,34.3633,34.3725,27900.0
2014-09-19 14:30:00,37.26,37.27,37.25,37.26,18200.0,34.3725,34.3817,34.3633,34.3725,18200.0
2014-09-19 14:40:00,37.27,37.29,37.25,37.25,42400.0,34.3817,34.4002,34.3633,34.3633,42400.0
2014-09-19 14:50:00,37.25,37.27,37.23,37.25,374400.0,34.3633,34.3817,34.3448,34.3633,374400.0
2014-09-19 15:00:00,37.25,37.27,37.24,37.26,115300.0,34.3633,34.3817,34.354,34.3725,115300.0
2014-09-19 15:10:00,37.26,37.26,37.23,37.23,114300.0,34.3725,34.3725,34.3448,34.3448,114300.0
2014-09-19 15:20:00,37.24,37.25,37.23,37.23,162600.0,34.354,34.3633,34.3448,34.3448,162600.0
2014-09-19 15:30:00,37.23,37.26,37.22,37.23,241600.0,34.3448,34.3725,34.3356,34.3448,241600.0
2014-09-19 15:40:00,37.23,37.26,37.23,37.25,265800.0,34.3448,34.3725,34.3448,34.3633,265800.0
2014-09-19 15:50:00,37.25,37.28,37.18,37.18,827900.0,34.3633,34.3909,34.2987,34.2987,827900.0
2014-09-22 09:30:00,37.22,37.3,37.16,37.16,97600.0,34.3356,34.4094,34.2802,34.2802,97600.0
2014-09-22 09:40:00,37.16,37.16,37.02,37.06,162500.0,34.2802,34.2802,34.1511,34.188,162500.0
2014-09-22 09:50:00,37.06,37.14,37.05,37.12,173100.0,34.188,34.2618,34.1788,34.2433,173100.0
2014-09-22 10:00:00,37.11,37.21,37.11,37.2,189600.0,34.2341,34.3264,34.2341,34.3171,189600.0
2014-09-22 10:10:00,37.19,37.2,37.13,37.16,190000.0,34.3079,34.3171,34.2526,34.2802,190000.0
2014-09-22 10:20:00,37.16,37.17,37.03,37.05,92600.0,34.2802,34.2895,34.1603,34.1788,92600.0
2014-09-22 10:30:00,37.06,37.08,37.03,37.05,91200.0,34.188,34.2064,34.1603,34.1788,91200.0
2014-09-22 10:40:00,37.04,37.05,37.02,37.02,39100.0,34.1695,34.1788,34.1511,34.1511,39100.0
2014-09-22 10:50:00,37.03,37.04,36.92,36.97,63000.0,34.1603,34.1695,34.0588,34.105,63000.0
2014-09-22 11:00:00,36.96,37.03,36.95,37.0,83300.0,34.0957,34.1603,34.0865,34.1326,83300.0
2014-09-22 11:10:00,37.0,37.02,36.95,36.95,93600.0,34.1326,34.1511,34.0865,34.0865,93600.0
2014-09-22 11:20:00,36.95,36.97,36.92,36.96,82800.0,34.0865,34.105,34.0588,34.0957,82800.0
2014-09-22 11:30:00,36.96,36.97,36.93,36.95,140800.0,34.0957,34.105,34.0681,34.0865,140800.0
2014-09-22 11:40:00,36.96,36.96,36.91,36.93,203200.0,34.0957,34.0957,34.0496,34.0681,203200.0
2014-09-22 11:50:00,36.93,36.93,36.79,36.8,211800.0,34.0681,34.0681,33.9389,33.9481,211800.0
2014-09-22 12:00:00,36.8,36.81,36.69,36.72,386600.0,33.9481,33.9574,33.8467,33.8743,386600.0
2014-09-22 12:10:00,36.73,36.73,36.64,36.64,149800.0,33.8836,33.8836,33.8005,33.8005,149800.0
2014-09-22 12:20:00,36.65,36.67,36.61,36.65,37600.0,33.8098,33.8282,33.7729,33.8098,37600.0
2014-09-22 12:30:00,36.66,36.68,36.62,36.63,47400.0,33.819,33.8374,33.7821,33.7913,47400.0
2014-09-22 12:40:00,36.62,36.62,36.58,36.6,34300.0,33.7821,33.7821,33.7452,33.7636,34300.0
2014-09-22 12:50:00,36.6,36.63,36.59,36.6,11400.0,33.7636,33.7913,33.7544,33.7636,11400.0
2014-09-22 13:00:00,36.6,36.63,36.59,36.61,23200.0,33.7636,33.7913,33.7544,33.7729,23200.0
2014-09-22 13:10:00,36.62,36.63,36.59,36.59,27500.0,33.7821,33.7913,33.7544,33.7544,27500.0
2014-09-22 13:20:00,36.58,36.61,36.57,36.59,191200.0,33.7452,33.7729,33.736,33.7544,191200.0
2014-09-22 13:30:00,36.59,36.61,36.59,36.6,197200.0,33.7544,33.7729,33.7544,33.7636,197200.0
2014-09-22 13:40:00,36.59,36.6,36.59,36.59,9800.0,33.7544,33.7636,33.7544,33.7544,9800.0
2014-09-22 13:50:00,36.6,36.6,36.55,36.55,23800.0,33.7636,33.7636,33.7175,33.7175,23800.0
2014-09-22 14:00:00,36.56,36.57,36.52,36.54,237100.0,33.7267,33.736,33.6898,33.7083,237100.0
2014-09-22 14:10:00,36.54,36.55,36.5,36.52,246900.0,33.7083,33.7175,33.6714,33.6898,246900.0
2014-09-22 14:20:00,36.53,36.55,36.51,36.55,69300.0,33.6991,33.7175,33.6806,33.7175,69300.0
2014-09-22 14:30:00,36.55,36.59,36.55,36.55,31900.0,33.7175,33.7544,33.7175,33.7175,31900.0
2014-09-22 14:40:00,36.56,36.6,36.52,36.6,104600.0,33.7267,33.7636,33.6898,33.7636,104600.0
2014-09-22 14:50:00,36.61,36.65,36.57,36.64,190400.0,33.7729,33.8098,33.736,33.8005,190400.0
2014-09-22 15:00:00,36.64,36.67,36.64,36.65,37300.0,33.8005,33.8282,33.8005,33.8098,37300.0
2014-09-22 15:10:00,36.66,36.67,36.61,36.62,204300.0,33.819,33.8282,33.7729,33.7821,204300.0
2014-09-22 15:20:00,36.63,36.63,36.59,36.61,37200.0,33.7913,33.7913,33.7544,33.7729,37200.0
2014-09-22 15:30:00,36.61,36.61,36.58,36.6,100100.0,33.7729,33.7729,33.7452,33.7636,100100.0
2014-09-22 15:40:00,36.6,36.61,36.59,36.59,160300.0,33.7636,33.7729,33.7544,33.7544,160300.0
2014-09-22 15:50:00,36.6,36.64,36.59,36.63,258000.0,33.7636,33.8005,33.7544,33.7913,258000.0
2014-09-23 09:30:00,36.31,36.49,36.04,36.45,130200.0,33.4961,33.6622,33.247,33.6253,130200.0
2014-09-23 09:40:00,36.46,36.47,36.34,36.44,78300.0,33.6345,33.6437,33.5238,33.616,78300.0
2014-09-23 09:50:00,36.44,36.46,36.39,36.42,84800.0,33.616,33.6345,33.5699,33.5976,84800.0
2014-09-23 10:00:00,36.42,36.46,36.4,36.45,66600.0,33.5976,33.6345,33.5791,33.6253,66600.0
2014-09-23 10:10:00,36.46,36.46,36.39,36.39,55300.0,33.6345,33.6345,33.5699,33.5699,55300.0
2014-09-23 10:20:00,36.39,36.41,36.34,36.34,54900.0,33.5699,33.5884,33.5238,33.5238,54900.0
2014-09-23 10:30:00,36.34,36.37,36.3,36.33,69800.0,33.5238,33.5515,33.4869,33.5146,69800.0
2014-09-23 10:40:00,36.34,36.37,36.33,36.37,41500.0,33.5238,33.5515,33.5146,33.5515,41500.0
2014-09-23 10:50:00,36.37,36.37,36.3,36.32,94000.0,33.5515,33.5515,33.4869,33.5053,94000.0
2014-09-23 11:00:00,36.33,36.36,36.32,36.35,47800.0,33.5146,33.5422,33.5053,33.533,47800.0
2014-09-23 11:10:00,36.35,36.35,36.3,36.33,29500.0,33.533,33.533,33.4869,33.5146,29500.0
2014-09-23 11:20:00,36.34,36.36,36.3,36.3,32600.0,33.5238,33.5422,33.4869,33.4869,32600.0
2014-09-23 11:30:00,36.29,36.34,36.29,36.33,80700.0,33.4777,33.5238,33.4777,33.5146,80700.0
2014-09-23 11:40:00,36.33,36.33,36.31,36.31,23100.0,33.5146,33.5146,33.4961,33.4961,23100.0
2014-09-23 11:50:00,36.31,36.32,36.28,36.28,31500.0,33.4961,33.5053,33.4684,33.4684,31500.0
2014-09-23 12:00:00,36.28,36.29,36.28,36.29,31200.0,33.4684,33.4777,33.4684,33.4777,31200.0
2014-09-23 12:10:00,36.29,36.29,36.25,36.26,53500.0,33.4777,33.4777,33.4408,33.45,53500.0
2014-09-23 12:20:00,36.26,36.26,36.23,36.23,14500.0,33.45,33.45,33.4223,33.4223,14500.0
2014-09-23 12:30:00,36.24,36.25,36.2,36.24,91400.0,33.4315,33.4408,33.3946,33.4315,91400.0
2014-09-23 12:40:00,36.24,36.26,36.2,36.2,52200.0,33.4315,33.45,33.3946,33.3946,52200.0
2014-09-23 12:50:00,36.2,36.24,36.18,36.21,50800.0,33.3946,33.4315,33.3762,33.4039,50800.0
2014-09-23 13:00:00,36.21,36.22,36.15,36.16,46700.0,33.4039,33.4131,33.3485,33.3577,46700.0
2014-09-23 13:10:00,36.16,36.19,36.15,36.15,35800.0,33.3577,33.3854,33.3485,33.3485,35800.0
2014-09-23 13:20:00,36.16,36.18,36.15,36.16,36400.0,33.3577,33.3762,33.3485,33.3577,36400.0
2014-09-23 13:30:00,36.16,36.17,36.14,36.17,91600.0,33.3577,33.367,33.3393,33.367,91600.0
2014-09-23 13:40:00,36.17,36.17,36.14,36.15,29500.0,33.367,33.367,33.3393,33.3485,29500.0
2014-09-23 13:50:00,36.16,36.16,36.1,36.11,30100.0,33.3577,33.3577,33.3024,33.3116,30100.0
2014-09-23 14:00:00,36.11,36.11,36.05,36.08,66000.0,33.3116,33.3116,33.2562,33.2839,66000.0
2014-09-23 14:10:00,36.08,36.16,36.08,36.12,126300.0,33.2839,33.3577,33.2839,33.3208,126300.0
2014-09-23 14:20:00,36.12,36.15,36.09,36.12,51300.0,33.3208,33.3485,33.2931,33.3208,51300.0
2014-09-23 14:30:00,36.12,36.12,36.06,36.06,70800.0,33.3208,33.3208,33.2655,33.2655,70800.0
2014-09-23 14:40:00,36.06,36.07,36.03,36.03,99400.0,33.2655,33.2747,33.2378,33.2378,99400.0
2014-09-23 14:50:00,36.04,36.05,36.0,36.01,135500.0,33.247,33.2562,33.2101,33.2193,135500.0
2014-09-23 15:00:00,36.01,36.04,36.0,36.01,99400.0,33.2193,33.247,33.2101,33.2193,99400.0
2014-09-23 15:10:00,36.01,36.03,35.99,35.99,246000.0,33.2193,33.2378,33.2009,33.2009,246000.0
2014-09-23 15:20:00,36.0,36.0,35.99,36.0,85700.0,33.2101,33.2101,33.2009,33.2101,85700.0
2014-09-23 15:30:00,36.0,36.02,35.99,35.99,156700.0,33.2101,33.2286,33.2009,33.2009,156700.0
2014-09-23 15:40:00,36.0,36.01,35.97,35.98,222400.0,33.2101,33.2193,33.1824,33.1917,222400.0
2014-09-23 15:50:00,35.98,35.98,35.85,35.85,711500.0,33.1917,33.1917,33.0717,33.0717,711500.0
2014-09-24 09:30:00,35.99,36.27,35.95,36.26,101000.0,33.2009,33.4592,33.164,33.45,101000.0
2014-09-24 09:40:00,36.26,36.28,36.19,36.23,85400.0,33.45,33.4684,33.3854,33.4223,85400.0
2014-09-24 09:50:00,36.22,36.23,36.13,36.2,211500.0,33.4131,33.4223,33.3301,33.3946,211500.0
2014-09-24 10:00:00,36.19,36.29,36.16,36.29,146700.0,33.3854,33.4777,33.3577,33.4777,146700.0
2014-09-24 10:10:00,36.29,36.33,36.27,36.32,46100.0,33.4777,33.5146,33.4592,33.5053,46100.0
2014-09-24 10:20:00,36.32,36.37,36.29,36.36,76700.0,33.5053,33.5515,33.4777,33.5422,76700.0
2014-09-24 10:30:00,36.35,36.43,36.34,36.43,138000.0,33.533,33.6068,33.5238,33.6068,138000.0
2014-09-24 10:40:00,36.43,36.45,36.43,36.45,40900.0,33.6068,33.6253,33.6068,33.6253,40900.0
2014-09-24 10:50:00,36.44,36.46,36.43,36.45,80600.0,33.616,33.6345,33.6068,33.6253,80600.0
2014-09-24 11:00:00,36.46,36.5,36.45,36.5,134700.0,33.6345,33.6714,33.6253,33.6714,134700.0
2014-09-24 11:10:00,36.5,36.5,36.48,36.5,306100.0,33.6714,33.6714,33.6529,33.6714,306100.0
2014-09-24 11:20:00,36.5,36.56,36.5,36.55,54300.0,33.6714,33.7267,33.6714,33.7175,54300.0
2014-09-24 11:30:00,36.55,36.57,36.52,36.54,30900.0,33.7175,33.736,33.6898,33.7083,30900.0
2014-09-24 11:40:00,36.54,36.55,36.51,36.52,58900.0,33.7083,33.7175,33.6806,33.6898,58900.0
2014-09-24 11:50:00,36.53,36.55,36.5,36.54,46200.0,33.6991,33.7175,33.6714,33.7083,46200.0
2014-09-24 12:00:00,36.53,36.55,36.53,36.54,23100.0,33.6991,33.7175,33.6991,33.7083,23100.0
2014-09-24 12:10:00,36.55,36.55,36.47,36.47,46200.0,33.7175,33.7175,33.6437,33.6437,46200.0
2014-09-24 12:20:00,36.48,36.5,36.48,36.5,24200.0,33.6529,33.6714,33.6529,33.6714,24200.0
2014-09-24 12:30:00,36.5,36.5,36.47,36.47,32300.0,33.6714,33.6714,33.6437,33.6437,32300.0
2014-09-24 12:40:00,36.48,36.48,36.45,36.45,18700.0,33.6529,33.6529,33.6253,33.6253,18700.0
2014-09-24 12:50:00,36.45,36.46,36.45,36.45,40700.0,33.6253,33.6345,33.6253,33.6253,40700.0
2014-09-24 13:00:00,36.45,36.49,36.44,36.48,113100.0,33.6253,33.6622,33.616,33.6529,113100.0
2014-09-24 13:10:00,36.49,36.5,36.48,36.5,122500.0,33.6622,33.6714,33.6529,33.6714,122500.0
2014-09-24 13:20:00,36.5,36.52,36.48,36.52,52700.0,33.6714,33.6898,33.6529,33.6898,52700.0
2014-09-24 13:30:00,36.51,36.54,36.51,36.53,22500.0,33.6806,33.7083,33.6806,33.6991,22500.0
2014-09-24 13:40:00,36.53,36.55,36.52,36.55,135700.0,33.6991,33.7175,33.6898,33.7175,135700.0
2014-09-24 13:50:00,36.55,36.57,36.54,36.56,237900.0,33.7175,33.736,33.7083,33.7267,237900.0
2014-09-24 14:00:00,36.55,36.57,36.54,36.55,47800.0,33.7175,33.736,33.7083,33.7175,47800.0
2014-09-24 14:10:00,36.56,36.56,36.54,36.55,33100.0,33.7267,33.7267,33.7083,33.7175,33100.0
2014-09-24 14:20:00,36.55,36.6,36.52,36.58,30200.0,33.7175,33.7636,33.6898,33.7452,30200.0
2014-09-24 14:30:00,36.58,36.6,36.56,36.59,36900.0,33.7452,33.7636,33.7267,33.7544,36900.0
2014-09-24 14:40:00,36.58,36.59,36.56,36.59,26800.0,33.7452,33.7544,33.7267,33.7544,26800.0
2014-09-24 14:50:00,36.59,36.59,36.56,36.57,75600.0,33.7544,33.7544,33.7267,33.736,75600.0
2014-09-24 15:00:00,36.58,36.59,36.55,36.55,264700.0,33.7452,33.7544,33.7175,33.7175,264700.0
2014-09-24 15:10:00,36.54,36.56,36.52,36.52,179500.0,33.7083,33.7267,33.6898,33.6898,179500.0
2014-09-24 15:20:00,36.52,36.55,36.52,36.53,154000.0,33.6898,33.7175,33.6898,33.6991,154000.0
2014-09-24 15:30:00,36.54,36.55,36.54,36.55,219400.0,33.7083,33.7175,33.7083,33.7175,219400.0
2014-09-24 15:40:00,36.55,36.6,36.54,36.59,176000.0,33.7175,33.7636,33.7083,33.7544,176000.0
2014-09-24 15:50:00,36.59,36.63,36.57,36.59,448900.0,33.7544,33.7913,33.736,33.7544,448900.0
2014-09-25 09:30:00,36.57,36.59,36.48,36.5,62100.0,33.736,33.7544,33.6529,33.6714,62100.0
2014-09-25 09:40:00,36.49,36.5,36.43,36.43,82400.0,33.6622,33.6714,33.6068,33.6068,82400.0
2014-09-25 09:50:00,36.43,36.47,36.39,36.39,99000.0,33.6068,33.6437,33.5699,33.5699,99000.0
2014-09-25 10:00:00,36.4,36.42,36.34,36.38,65400.0,33.5791,33.5976,33.5238,33.5607,65400.0
2014-09-25 10:10:00,36.37,36.37,36.25,36.25,79700.0,33.5515,33.5515,33.4408,33.4408,79700.0
2014-09-25 10:20:00,36.25,36.26,36.19,36.21,140900.0,33.4408,33.45,33.3854,33.4039,140900.0
2014-09-25 10:30:00,36.2,36.24,36.17,36.22,42500.0,33.3946,33.4315,33.367,33.4131,42500.0
2014-09-25 10:40:00,36.21,36.22,36.12,36.15,57000.0,33.4039,33.4131,33.3208,33.3485,57000.0
2014-09-25 10:50:00,36.16,36.29,36.16,36.29,34200.0,33.3577,33.4777,33.3577,33.4777,34200.0
2014-09-25 11:00:00,36.29,36.29,36.22,36.27,25500.0,33.4777,33.4777,33.4131,33.4592,25500.0
2014-09-25 11:10:00,36.27,36.27,36.23,36.25,14400.0,33.4592,33.4592,33.4223,33.4408,14400.0
2014-09-25 11:20:00,36.25,36.3,36.25,36.3,17800.0,33.4408,33.4869,33.4408,33.4869,17800.0
2014-09-25 11:30:00,36.3,36.31,36.26,36.3,31100.0,33.4869,33.4961,33.45,33.4869,31100.0
2014-09-25 11:40:00,36.29,36.3,36.28,36.28,34700.0,33.4777,33.4869,33.4684,33.4684,34700.0
2014-09-25 11:50:00,36.29,36.32,36.29,36.32,35500.0,33.4777,33.5053,33.4777,33.5053,35500.0
2014-09-25 12:00:00,36.32,36.38,36.32,36.38,36400.0,33.5053,33.5607,33.5053,33.5607,36400.0
2014-09-25 12:10:00,36.38,36.43,36.38,36.41,40300.0,33.5607,33.6068,33.5607,33.5884,40300.0
2014-09-25 12:20:00,36.41,36.42,36.32,36.32,24900.0,33.5884,33.5976,33.5053,33.5053,24900.0
2014-09-25 12:30:00,36.32,36.34,36.31,36.33,13100.0,33.5053,33.5238,33.4961,33.5146,13100.0
2014-09-25 12:40:00,36.34,36.34,36.3,36.31,12900.0,33.5238,33.5238,33.4869,33.4961,12900.0
2014-09-25 12:50:00,36.3,36.31,36.28,36.3,8700.0,33.4869,33.4961,33.4684,33.4869,8700.0
2014-09-25 13:00:00,36.3,36.31,36.22,36.22,76200.0,33.4869,33.4961,33.4131,33.4131,76200.0
2014-09-25 13:10:00,36.23,36.25,36.23,36.24,17200.0,33.4223,33.4408,33.4223,33.4315,17200.0
2014-09-25 13:20:00,36.24,36.25,36.21,36.25,24200.0,33.4315,33.4408,33.4039,33.4408,24200.0
2014-09-25 13:30:00,36.25,36.25,36.23,36.23,26300.0,33.4408,33.4408,33.4223,33.4223,26300.0
2014-09-25 13:40:00,36.22,36.25,36.2,36.23,15800.0,33.4131,33.4408,33.3946,33.4223,15800.0
2014-09-25 13:50:00,36.22,36.24,36.17,36.23,28600.0,33.4131,33.4315,33.367,33.4223,28600.0
2014-09-25 14:00:00,36.23,36.27,36.2,36.26,14600.0,33.4223,33.4592,33.3946,33.45,14600.0
2014-09-25 14:10:00,36.26,36.26,36.23,36.25,11700.0,33.45,33.45,33.4223,33.4408,11700.0
2014-09-25 14:20:00,36.25,36.28,36.24,36.28,7200.0,33.4408,33.4684,33.4315,33.4684,7200.0
2014-09-25 14:30:00,36.27,36.3,36.26,36.29,19900.0,33.4592,33.4869,33.45,33.4777,19900.0
2014-09-25 14:40:00,36.28,36.33,36.28,36.3,14100.0,33.4684,33.5146,33.4684,33.4869,14100.0
2014-09-25 14:50:00,36.3,36.34,36.3,36.32,48400.0,33.4869,33.5238,33.4869,33.5053,48400.0
2014-09-25 15:00:00,36.32,36.36,36.31,36.36,50200.0,33.5053,33.5422,33.4961,33.5422,50200.0
2014-09-25 15:10:00,36.36,36.38,36.32,36.34,41400.0,33.5422,33.5607,33.5053,33.5238,41400.0
2014-09-25 15:20:00,36.34,36.35,36.3,36.32,43300.0,33.5238,33.533,33.4869,33.5053,43300.0
2014-09-25 15:30:00,36.32,36.37,36.3,36.37,60700.0,33.5053,33.5515,33.4869,33.5515,60700.0
2014-09-25 15:40:00,36.37,36.39,36.36,36.39,113100.0,33.5515,33.5699,33.5422,33.5699,113100.0
2014-09-25 15:50:00,36.39,36.41,36.29,36.32,211000.0,33.5699,33.5884,33.4777,33.5053,211000.0
2014-09-26 09:30:00,36.36,36.42,36.3,36.3,23900.0,33.5422,33.5976,33.4869,33.4869,23900.0
2014-09-26 09:40:00,36.31,36.41,36.31,36.38,85300.0,33.4961,33.5884,33.4961,33.5607,85300.0
2014-09-26 09:50:00,36.38,36.41,36.33,36.38,46800.0,33.5607,33.5884,33.5146,33.5607,46800.0
2014-09-26 10:00:00,36.38,36.45,36.37,36.4,25900.0,33.5607,33.6253,33.5515,33.5791,25900.0
2014-09-26 10:10:00,36.4,36.45,36.35,36.42,70300.0,33.5791,33.6253,33.533,33.5976,70300.0
2014-09-26 10:20:00,36.42,36.54,36.42,36.5,35900.0,33.5976,33.7083,33.5976,33.6714,35900.0
2014-09-26 10:30:00,36.5,36.5,36.38,36.42,54600.0,33.6714,33.6714,33.5607,33.5976,54600.0
2014-09-26 10:40:00,36.42,36.42,36.33,36.36,23800.0,33.5976,33.5976,33.5146,33.5422,23800.0
2014-09-26 10:50:00,36.35,36.38,36.32,36.38,38300.0,33.533,33.5607,33.5053,33.5607,38300.0
2014-09-26 11:00:00,36.38,36.44,36.31,36.34,77600.0,33.5607,33.616,33.4961,33.5238,77600.0
2014-09-26 11:10:00,36.34,36.35,36.22,36.22,67000.0,33.5238,33.533,33.4131,33.4131,67000.0
2014-09-26 11:20:00,36.22,36.29,36.19,36.28,27600.0,33.4131,33.4777,33.3854,33.4684,27600.0
2014-09-26 11:30:00,36.28,36.31,36.25,36.31,32400.0,33.4684,33.4961,33.4408,33.4961,32400.0
2014-09-26 11:40:00,36.3,36.33,36.26,36.32,75500.0,33.4869,33.5146,33.45,33.5053,75500.0
2014-09-26 11:50:00,36.33,36.38,36.33,36.35,21300.0,33.5146,33.5607,33.5146,33.533,21300.0
2014-09-26 12:00:00,36.35,36.4,36.34,36.4,32900.0,33.533,33.5791,33.5238,33.5791,32900.0
2014-09-26 12:10:00,36.4,36.42,36.38,36.42,37800.0,33.5791,33.5976,33.5607,33.5976,37800.0
2014-09-26 12:20:00,36.42,36.46,36.42,36.46,20900.0,33.5976,33.6345,33.5976,33.6345,20900.0
2014-09-26 12:30:00,36.46,36.48,36.44,36.45,27100.0,33.6345,33.6529,33.616,33.6253,27100.0
2014-09-26 12:40:00,36.45,36.45,36.44,36.45,2000.0,33.6253,33.6253,33.616,33.6253,2000.0
2014-09-26 12:50:00,36.45,36.48,36.43,36.48,35600.0,33.6253,33.6529,33.6068,33.6529,35600.0
2014-09-26 13:00:00,36.47,36.48,36.46,36.47,7600.0,33.6437,33.6529,33.6345,33.6437,7600.0
2014-09-26 13:10:00,36.47,36.49,36.47,36.49,9000.0,33.6437,33.6622,33.6437,33.6622,9000.0
2014-09-26 13:20:00,36.49,36.5,36.47,36.47,21000.0,33.6622,33.6714,33.6437,33.6437,21000.0
2014-09-26 13:30:00,36.46,36.5,36.46,36.5,25100.0,33.6345,33.6714,33.6345,33.6714,25100.0
2014-09-26 13:40:00,36.48,36.51,36.47,36.51,11600.0,33.6529,33.6806,33.6437,33.6806,11600.0
2014-09-26 13:50:00,36.51,36.54,36.49,36.53,24800.0,33.6806,33.7083,33.6622,33.6991,24800.0
2014-09-26 14:00:00,36.53,36.61,36.53,36.61,31900.0,33.6991,33.7729,33.6991,33.7729,31900.0
2014-09-26 14:10:00,36.61,36.69,36.6,36.68,35700.0,33.7729,33.8467,33.7636,33.8374,35700.0
2014-09-26 14:20:00,36.69,36.7,36.67,36.68,37200.0,33.8467,33.8559,33.8282,33.8374,37200.0
2014-09-26 14:30:00,36.69,36.75,36.68,36.74,52500.0,33.8467,33.902,33.8374,33.8928,52500.0
2014-09-26 14:40:00,36.73,36.73,36.69,36.69,50300.0,33.8836,33.8836,33.8467,33.8467,50300.0
2014-09-26 14:50:00,36.69,36.69,36.61,36.64,74400.0,33.8467,33.8467,33.7729,33.8005,74400.0
2014-09-26 15:00:00,36.64,36.69,36.62,36.65,59800.0,33.8005,33.8467,33.7821,33.8098,59800.0
2014-09-26 15:10:00,36.66,36.66,36.59,36.6,25300.0,33.819,33.819,33.7544,33.7636,25300.0
2014-09-26 15:20:00,36.59,36.62,36.58,36.61,56100.0,33.7544,33.7821,33.7452,33.7729,56100.0
2014-09-26 15:30:00,36.61,36.64,36.59,36.63,49400.0,33.7729,33.8005,33.7544,33.7913,49400.0
2014-09-26 15:40:00,36.63,36.63,36.58,36.6,73600.0,33.7913,33.7913,33.7452,33.7636,73600.0
2014-09-26 15:50:00,36.6,36.66,36.6,36.63,168600.0,33.7636,33.819,33.7636,33.7913,168600.0
2014-09-29 09:30:00,36.3,36.3,36.17,36.24,83500.0,33.4869,33.4869,33.367,33.4315,83500.0
2014-09-29 09:40:00,36.23,36.32,36.22,36.3,122000.0,33.4223,33.5053,33.4131,33.4869,122000.0
2014-09-29 09:50:00,36.3,36.46,36.3,36.45,54200.0,33.4869,33.6345,33.4869,33.6253,54200.0
2014-09-29 10:00:00,36.45,36.45,36.32,36.4,107900.0,33.6253,33.6253,33.5053,33.5791,107900.0
2014-09-29 10:10:00,36.41,36.54,36.4,36.54,44000.0,33.5884,33.7083,33.5791,33.7083,44000.0
2014-09-29 10:20:00,36.54,36.56,36.51,36.52,28200.0,33.7083,33.7267,33.6806,33.6898,28200.0
2014-09-29 10:30:00,36.52,36.57,36.52,36.56,43300.0,33.6898,33.736,33.6898,33.7267,43300.0
2014-09-29 10:40:00,36.56,36.61,36.47,36.47,24200.0,33.7267,33.7729,33.6437,33.6437,24200.0
2014-09-29 10:50:00,36.48,36.5,36.47,36.5,11300.0,33.6529,33.6714,33.6437,33.6714,11300.0
2014-09-29 11:00:00,36.49,36.54,36.49,36.52,28300.0,33.6622,33.7083,33.6622,33.6898,28300.0
2014-09-29 11:10:00,36.53,36.61,36.53,36.59,20300.0,33.6991,33.7729,33.6991,33.7544,20300.0
2014-09-29 11:20:00,36.59,36.61,36.55,36.55,26700.0,33.7544,33.7729,33.7175,33.7175,26700.0
2014-09-29 11:30:00,36.56,36.56,36.54,36.56,21700.0,33.7267,33.7267,33.7083,33.7267,21700.0
2014-09-29 11:40:00,36.56,36.56,36.54,36.56,39900.0,33.7267,33.7267,33.7083,33.7267,39900.0
2014-09-29 11:50:00,36.56,36.66,36.55,36.65,98000.0,33.7267,33.819,33.7175,33.8098,98000.0
2014-09-29 12:00:00,36.66,36.66,36.63,36.65,15700.0,33.819,33.819,33.7913,33.8098,15700.0
2014-09-29 12:10:00,36.65,36.66,36.6,36.6,12200.0,33.8098,33.819,33.7636,33.7636,12200.0
2014-09-29 12:20:00,36.61,36.62,36.56,36.57,12900.0,33.7729,33.7821,33.7267,33.736,12900.0
2014-09-29 12:30:00,36.56,36.56,36.49,36.49,7600.0,33.7267,33.7267,33.6622,33.6622,7600.0
2014-09-29 12:40:00,36.5,36.54,36.5,36.52,7700.0,33.6714,33.7083,33.6714,33.6898,7700.0
2014-09-29 12:50:00,36.52,36.59,36.52,36.58,8300.0,33.6898,33.7544,33.6898,33.7452,8300.0
2014-09-29 13:00:00,36.57,36.58,36.53,36.53,19300.0,33.736,33.7452,33.6991,33.6991,19300.0
2014-09-29 13:10:00,36.54,36.54,36.51,36.53,18000.0,33.7083,33.7083,33.6806,33.6991,18000.0
2014-09-29 13:20:00,36.53,36.53,36.49,36.49,19200.0,33.6991,33.6991,33.6622,33.6622,19200.0
2014-09-29 13:30:00,36.5,36.52,36.5,36.5,22000.0,33.6714,33.6898,33.6714,33.6714,22000.0
2014-09-29 13:40:00,36.5,36.5,36.46,36.47,14600.0,33.6714,33.6714,33.6345,33.6437,14600.0
2014-09-29 13:50:00,36.48,36.56,36.48,36.56,26200.0,33.6529,33.7267,33.6529,33.7267,26200.0
2014-09-29 14:00:00,36.55,36.58,36.51,36.51,15500.0,33.7175,33.7452,33.6806,33.6806,15500.0
2014-09-29 14:10:00,36.51,36.52,36.5,36.5,20200.0,33.6806,33.6898,33.6714,33.6714,20200.0
2014-09-29 14:20:00,36.5,36.52,36.46,36.52,36300.0,33.6714,33.6898,33.6345,33.6898,36300.0
2014-09-29 14:30:00,36.52,36.57,36.51,36.57,16400.0,33.6898,33.736,33.6806,33.736,16400.0
2014-09-29 14:40:00,36.57,36.61,36.56,36.6,26400.0,33.736,33.7729,33.7267,33.7636,26400.0
2014-09-29 14:50:00,36.61,36.63,36.56,36.63,23200.0,33.7729,33.7913,33.7267,33.7913,23200.0
2014-09-29 15:00:00,36.63,36.67,36.63,36.65,26600.0,33.7913,33.8282,33.7913,33.8098,26600.0
2014-09-29 15:10:00,36.65,36.7,36.64,36.7,60800.0,33.8098,33.8559,33.8005,33.8559,60800.0
2014-09-29 15:20:00,36.7,36.74,36.7,36.74,41400.0,33.8559,33.8928,33.8559,33.8928,41400.0
2014-09-29 15:30:00,36.73,36.77,36.71,36.75,67600.0,33.8836,33.9205,33.8651,33.902,67600.0
2014-09-29 15:40:00,36.75,36.79,36.71,36.75,134100.0,33.902,33.9389,33.8651,33.902,134100.0
2014-09-29 15:50:00,36.75,36.8,36.75,36.8,392500.0,33.902,33.9481,33.902,33.9481,392500.0
2014-09-30 09:30:00,37.05,37.05,36.77,36.87,120600.0,34.1788,34.1788,33.9205,34.0127,120600.0
2014-09-30 09:40:00,36.87,37.04,36.78,36.99,215400.0,34.0127,34.1695,33.9297,34.1234,215400.0
2014-09-30 09:50:00,36.98,37.01,36.89,36.96,115800.0,34.1142,34.1419,34.0312,34.0957,115800.0
2014-09-30 10:00:00,36.97,37.03,36.9,37.02,199000.0,34.105,34.1603,34.0404,34.1511,199000.0
2014-09-30 10:10:00,37.01,37.02,36.97,36.98,67600.0,34.1419,34.1511,34.105,34.1142,67600.0
2014-09-30 10:20:00,36.98,37.0,36.95,36.98,62300.0,34.1142,34.1326,34.0865,34.1142,62300.0
2014-09-30 10:30:00,36.97,37.05,36.97,37.04,59200.0,34.105,34.1788,34.105,34.1695,59200.0
2014-09-30 10:40:00,37.04,37.11,37.04,37.08,38700.0,34.1695,34.2341,34.1695,34.2064,38700.0
2014-09-30 10:50:00,37.08,37.08,36.99,37.02,50400.0,34.2064,34.2064,34.1234,34.1511,50400.0
2014-09-30 11:00:00,37.02,37.06,36.99,37.05,30200.0,34.1511,34.188,34.1234,34.1788,30200.0
2014-09-30 11:10:00,37.05,37.06,37.01,37.02,86800.0,34.1788,34.188,34.1419,34.1511,86800.0
2014-09-30 11:20:00,37.02,37.05,37.01,37.03,36600.0,34.1511,34.1788,34.1419,34.1603,36600.0
2014-09-30 11:30:00,37.02,37.05,37.01,37.04,50200.0,34.1511,34.1788,34.1419,34.1695,50200.0
2014-09-30 11:40:00,37.03,37.04,37.0,37.01,69800.0,34.1603,34.1695,34.1326,34.1419,69800.0
2014-09-30 11:50:00,37.02,37.04,37.01,37.02,47300.0,34.1511,34.1695,34.1419,34.1511,47300.0
2014-09-30 12:00:00,37.02,37.04,37.0,37.01,192200.0,34.1511,34.1695,34.1326,34.1419,192200.0
2014-09-30 12:10:00,37.01,37.1,37.01,37.08,41800.0,34.1419,34.2249,34.1419,34.2064,41800.0
2014-09-30 12:20:00,37.07,37.08,37.01,37.02,22400.0,34.1972,34.2064,34.1419,34.1511,22400.0
2014-09-30 12:30:00,37.01,37.05,36.96,37.04,178800.0,34.1419,34.1788,34.0957,34.1695,178800.0
2014-09-30 12:40:00,37.03,37.04,36.93,36.98,40500.0,34.1603,34.1695,34.0681,34.1142,40500.0
2014-09-30 12:50:00,36.98,36.98,36.92,36.92,11700.0,34.1142,34.1142,34.0588,34.0588,11700.0
2014-09-30 13:00:00,36.92,36.95,36.9,36.9,23600.0,34.0588,34.0865,34.0404,34.0404,23600.0
2014-09-30 13:10:00,36.91,36.92,36.88,36.88,12700.0,34.0496,34.0588,34.0219,34.0219,12700.0
2014-09-30 13:20:00,36.89,36.92,36.85,36.91,37400.0,34.0312,34.0588,33.9943,34.0496,37400.0
2014-09-30 13:30:00,36.91,36.91,36.89,36.9,27600.0,34.0496,34.0496,34.0312,34.0404,27600.0
2014-09-30 13:40:00,36.9,36.91,36.86,36.88,103100.0,34.0404,34.0496,34.0035,34.0219,103100.0
2014-09-30 13:50:00,36.88,36.89,36.86,36.88,15000.0,34.0219,34.0312,34.0035,34.0219,15000.0
2014-09-30 14:00:00,36.88,36.91,36.86,36.89,50700.0,34.0219,34.0496,34.0035,34.0312,50700.0
2014-09-30 14:10:00,36.9,36.91,36.86,36.88,84200.0,34.0404,34.0496,34.0035,34.0219,84200.0
2014-09-30 14:20:00,36.88,36.92,36.86,36.91,71000.0,34.0219,34.0588,34.0035,34.0496,71000.0
2014-09-30 14:30:00,36.91,36.95,36.89,36.91,21600.0,34.0496,34.0865,34.0312,34.0496,21600.0
2014-09-30 14:40:00,36.91,36.95,36.87,36.95,36900.0,34.0496,34.0865,34.0127,34.0865,36900.0
2014-09-30 14:50:00,36.95,36.95,36.91,36.92,25400.0,34.0865,34.0865,34.0496,34.0588,25400.0
2014-09-30 15:00:00,36.92,36.96,36.91,36.94,94800.0,34.0588,34.0957,34.0496,34.0773,94800.0
2014-09-30 15:10:00,36.94,36.99,36.93,36.99,28300.0,34.0773,34.1234,34.0681,34.1234,28300.0
2014-09-30 15:20:00,36.98,37.03,36.97,36.98,43700.0,34.1142,34.1603,34.105,34.1142,43700.0
2014-09-30 15:30:00,36.98,37.07,36.96,37.02,77400.0,34.1142,34.1972,34.0957,34.1511,77400.0
2014-09-30 15:40:00,37.01,37.09,37.0,37.04,126600.0,34.1419,34.2157,34.1326,34.1695,126600.0
2014-09-30 15:50:00,37.05,37.07,36.95,36.96,229600.0,34.1788,34.1972,34.0865,34.0957,229600.0
2014-10-01 09:30:00,36.87,36.98,36.75,36.88,181500.0,34.0127,34.1142,33.902,34.0219,181500.0
2014-10-01 09:40:00,36.88,36.95,36.86,36.94,260600.0,34.0219,34.0865,34.0035,34.0773,260600.0
2014-10-01 09:50:00,36.94,37.01,36.9,37.0,314400.0,34.0773,34.1419,34.0404,34.1326,314400.0
2014-10-01 10:00:00,36.99,37.0,36.81,36.87,518900.0,34.1234,34.1326,33.9574,34.0127,518900.0
2014-10-01 10:10:00,36.87,36.94,36.75,36.91,144900.0,34.0127,34.0773,33.902,34.0496,144900.0
2014-10-01 10:20:00,36.92,36.99,36.89,36.89,357700.0,34.0588,34.1234,34.0312,34.0312,357700.0
2014-10-01 10:30:00,36.89,36.91,36.85,36.85,458900.0,34.0312,34.0496,33.9943,33.9943,458900.0
2014-10-01 10:40:00,36.85,36.85,36.72,36.74,73700.0,33.9943,33.9943,33.8743,33.8928,73700.0
2014-10-01 10:50:00,36.75,36.76,36.66,36.72,39000.0,33.902,33.9112,33.819,33.8743,39000.0
2014-10-01 11:00:00,36.73,36.74,36.68,36.68,49100.0,33.8836,33.8928,33.8374,33.8374,49100.0
2014-10-01 11:10:00,36.68,36.7,36.64,36.7,28200.0,33.8374,33.8559,33.8005,33.8559,28200.0
2014-10-01 11:20:00,36.7,36.7,36.57,36.58,42000.0,33.8559,33.8559,33.736,33.7452,42000.0
2014-10-01 11:30:00,36.58,36.58,36.52,36.55,39900.0,33.7452,33.7452,33.6898,33.7175,39900.0
2014-10-01 11:40:00,36.54,36.55,36.49,36.5,32800.0,33.7083,33.7175,33.6622,33.6714,32800.0
2014-10-01 11:50:00,36.49,36.54,36.49,36.51,38900.0,33.6622,33.7083,33.6622,33.6806,38900.0
2014-10-01 12:00:00,36.51,36.58,36.49,36.58,40500.0,33.6806,33.7452,33.6622,33.7452,40500.0
2014-10-01 12:10:00,36.59,36.6,36.56,36.58,26200.0,33.7544,33.7636,33.7267,33.7452,26200.0
2014-10-01 12:20:00,36.58,36.63,36.58,36.61,67400.0,33.7452,33.7913,33.7452,33.7729,67400.0
2014-10-01 12:30:00,36.61,36.62,36.58,36.59,42800.0,33.7729,33.7821,33.7452,33.7544,42800.0
2014-10-01 12:40:00,36.6,36.61,36.56,36.59,72100.0,33.7636,33.7729,33.7267,33.7544,72100.0
2014-10-01 12:50:00,36.58,36.61,36.58,36.59,44300.0,33.7452,33.7729,33.7452,33.7544,44300.0
2014-10-01 13:00:00,36.58,36.61,36.56,36.58,105000.0,33.7452,33.7729,33.7267,33.7452,105000.0
2014-10-01 13:10:00,36.59,36.64,36.59,36.61,39400.0,33.7544,33.8005,33.7544,33.7729,39400.0
2014-10-01 13:20:00,36.61,36.62,36.59,36.61,18800.0,33.7729,33.7821,33.7544,33.7729,18800.0
2014-10-01 13:30:00,36.6,36.61,36.54,36.55,118100.0,33.7636,33.7729,33.7083,33.7175,118100.0
2014-10-01 13:40:00,36.54,36.56,36.51,36.51,36600.0,33.7083,33.7267,33.6806,33.6806,36600.0
2014-10-01 13:50:00,36.51,36.53,36.44,36.45,49500.0,33.6806,33.6991,33.616,33.6253,49500.0
2014-10-01 14:00:00,36.44,36.49,36.44,36.48,30400.0,33.616,33.6622,33.616,33.6529,30400.0
2014-10-01 14:10:00,36.48,36.49,36.46,36.48,22300.0,33.6529,33.6622,33.6345,33.6529,22300.0
2014-10-01 14:20:00,36.48,36.49,36.45,36.46,56300.0,33.6529,33.6622,33.6253,33.6345,56300.0
2014-10-01 14:30:00,36.46,36.47,36.44,36.45,30600.0,33.6345,33.6437,33.616,33.6253,30600.0
2014-10-01 14:40:00,36.46,36.47,36.43,36.44,19600.0,33.6345,33.6437,33.6068,33.616,19600.0
2014-10-01 14:50:00,36.44,36.44,36.37,36.37,39300.0,33.616,33.616,33.5515,33.5515,39300.0
2014-10-01 15:00:00,36.37,36.4,36.31,36.32,83700.0,33.5515,33.5791,33.4961,33.5053,83700.0
2014-10-01 15:10:00,36.33,36.34,36.23,36.31,382300.0,33.5146,33.5238,33.4223,33.4961,382300.0
2014-10-01 15:20:00,36.3,36.33,36.25,36.33,119500.0,33.4869,33.5146,33.4408,33.5146,119500.0
2014-10-01 15:30:00,36.32,36.38,36.32,36.35,123800.0,33.5053,33.5607,33.5053,33.533,123800.0
2014-10-01 15:40:00,36.35,36.6,36.35,36.55,370300.0,33.533,33.7636,33.533,33.7175,370300.0
2014-10-01 15:50:00,36.55,36.55,36.43,36.45,322500.0,33.7175,33.7175,33.6068,33.6253,322500.0
2014-10-02 09:30:00,36.58,36.74,36.52,36.69,109100.0,33.7452,33.8928,33.6898,33.8467,109100.0
2014-10-02 09:40:00,36.69,36.73,36.66,36.71,148400.0,33.8467,33.8836,33.819,33.8651,148400.0
2014-10-02 09:50:00,36.7,36.81,36.69,36.77,114800.0,33.8559,33.9574,33.8467,33.9205,114800.0
2014-10-02 10:00:00,36.77,36.77,36.7,36.75,156600.0,33.9205,33.9205,33.8559,33.902,156600.0
2014-10-02 10:10:00,36.74,36.75,36.67,36.69,112700.0,33.8928,33.902,33.8282,33.8467,112700.0
2014-10-02 10:20:00,36.7,36.75,36.69,36.7,44100.0,33.8559,33.902,33.8467,33.8559,44100.0
2014-10-02 10:30:00,36.7,36.72,36.66,36.7,190700.0,33.8559,33.8743,33.819,33.8559,190700.0
2014-10-02 10:40:00,36.71,36.73,36.68,36.69,104100.0,33.8651,33.8836,33.8374,33.8467,104100.0
2014-10-02 10:50:00,36.69,36.71,36.67,36.68,95900.0,33.8467,33.8651,33.8282,33.8374,95900.0
2014-10-02 11:00:00,36.68,36.72,36.53,36.53,150400.0,33.8374,33.8743,33.6991,33.6991,150400.0
2014-10-02 11:10:00,36.54,36.61,36.51,36.59,48200.0,33.7083,33.7729,33.6806,33.7544,48200.0
2014-10-02 11:20:00,36.59,36.6,36.54,36.57,32400.0,33.7544,33.7636,33.7083,33.736,32400.0
2014-10-02 11:30:00,36.56,36.57,36.52,36.54,187500.0,33.7267,33.736,33.6898,33.7083,187500.0
2014-10-02 11:40:00,36.53,36.6,36.46,36.56,160700.0,33.6991,33.7636,33.6345,33.7267,160700.0
2014-10-02 11:50:00,36.56,36.6,36.54,36.58,22200.0,33.7267,33.7636,33.7083,33.7452,22200.0
2014-10-02 12:00:00,36.57,36.61,36.56,36.61,26500.0,33.736,33.7729,33.7267,33.7729,26500.0
2014-10-02 12:10:00,36.61,36.62,36.57,36.59,46400.0,33.7729,33.7821,33.736,33.7544,46400.0
2014-10-02 12:20:00,36.58,36.6,36.58,36.6,32900.0,33.7452,33.7636,33.7452,33.7636,32900.0
2014-10-02 12:30:00,36.59,36.6,36.58,36.59,26400.0,33.7544,33.7636,33.7452,33.7544,26400.0
2014-10-02 12:40:00,36.58,36.61,36.58,36.59,69200.0,33.7452,33.7729,33.7452,33.7544,69200.0
2014-10-02 12:50:00,36.59,36.67,36.59,36.67,47400.0,33.7544,33.8282,33.7544,33.8282,47400.0
2014-10-02 13:00:00,36.66,36.68,36.62,36.67,57600.0,33.819,33.8374,33.7821,33.8282,57600.0
2014-10-02 13:10:00,36.67,36.72,36.65,36.72,63400.0,33.8282,33.8743,33.8098,33.8743,63400.0
2014-10-02 13:20:00,36.71,36.78,36.7,36.77,44400.0,33.8651,33.9297,33.8559,33.9205,44400.0
2014-10-02 13:30:00,36.76,36.78,36.72,36.73,17800.0,33.9112,33.9297,33.8743,33.8836,17800.0
2014-10-02 13:40:00,36.73,36.76,36.71,36.73,28500.0,33.8836,33.9112,33.8651,33.8836,28500.0
2014-10-02 13:50:00,36.74,36.78,36.73,36.76,40400.0,33.8928,33.9297,33.8836,33.9112,40400.0
2014-10-02 14:00:00,36.76,36.83,36.76,36.83,24700.0,33.9112,33.9758,33.9112,33.9758,24700.0
2014-10-02 14:10:00,36.83,36.92,36.82,36.88,162100.0,33.9758,34.0588,33.9666,34.0219,162100.0
2014-10-02 14:20:00,36.88,36.91,36.86,36.91,56500.0,34.0219,34.0496,34.0035,34.0496,56500.0
2014-10-02 14:30:00,36.9,36.91,36.88,36.89,65500.0,34.0404,34.0496,34.0219,34.0312,65500.0
2014-10-02 14:40:00,36.88,36.95,36.87,36.93,48100.0,34.0219,34.0865,34.0127,34.0681,48100.0
2014-10-02 14:50:00,36.93,36.95,36.89,36.9,32200.0,34.0681,34.0865,34.0312,34.0404,32200.0
2014-10-02 15:00:00,36.9,36.91,36.88,36.89,65000.0,34.0404,34.0496,34.0219,34.0312,65000.0
2014-10-02 15:10:00,36.89,36.92,36.89,36.9,122500.0,34.0312,34.0588,34.0312,34.0404,122500.0
2014-10-02 15:20:00,36.9,36.93,36.89,36.91,115500.0,34.0404,34.0681,34.0312,34.0496,115500.0
2014-10-02 15:30:00,36.91,36.94,36.89,36.94,135100.0,34.0496,34.0773,34.0312,34.0773,135100.0
2014-10-02 15:40:00,36.93,36.96,36.89,36.93,168900.0,34.0681,34.0957,34.0312,34.0681,168900.0
2014-10-02 15:50:00,36.94,36.97,36.91,36.91,163400.0,34.0773,34.105,34.0496,34.0496,163400.0
2014-10-03 09:30:00,36.87,37.14,36.87,37.13,66700.0,34.0127,34.2618,34.0127,34.2526,66700.0
2014-10-03 09:40:00,37.12,37.38,37.09,37.38,115100.0,34.2433,34.4832,34.2157,34.4832,115100.0
2014-10-03 09:50:00,37.37,37.49,37.33,37.48,144400.0,34.474,34.5847,34.4371,34.5754,144400.0
2014-10-03 10:00:00,37.47,37.54,37.43,37.53,78900.0,34.5662,34.6308,34.5293,34.6216,78900.0
2014-10-03 10:10:00,37.53,37.58,37.49,37.49,50500.0,34.6216,34.6677,34.5847,34.5847,50500.0
2014-10-03 10:20:00,37.48,37.56,37.47,37.55,87900.0,34.5754,34.6492,34.5662,34.64,87900.0
2014-10-03 10:30:00,37.54,37.56,37.49,37.5,123400.0,34.6308,34.6492,34.5847,34.5939,123400.0
2014-10-03 10:40:00,37.49,37.53,37.49,37.51,78400.0,34.5847,34.6216,34.5847,34.6031,78400.0
2014-10-03 10:50:00,37.51,37.57,37.5,37.55,87400.0,34.6031,34.6585,34.5939,34.64,87400.0
2014-10-03 11:00:00,37.55,37.61,37.55,37.59,234000.0,34.64,34.6954,34.64,34.6769,234000.0
2014-10-03 11:10:00,37.6,37.64,37.52,37.56,98400.0,34.6861,34.723,34.6123,34.6492,98400.0
2014-10-03 11:20:00,37.56,37.56,37.52,37.54,63700.0,34.6492,34.6492,34.6123,34.6308,63700.0
2014-10-03 11:30:00,37.54,37.67,37.53,37.64,261200.0,34.6308,34.7507,34.6216,34.723,261200.0
2014-10-03 11:40:00,37.64,37.65,37.59,37.6,129600.0,34.723,34.7323,34.6769,34.6861,129600.0
2014-10-03 11:50:00,37.6,37.66,37.59,37.63,278500.0,34.6861,34.7415,34.6769,34.7138,278500.0
2014-10-03 12:00:00,37.63,37.64,37.54,37.57,80600.0,34.7138,34.723,34.6308,34.6585,80600.0
2014-10-03 12:10:00,37.56,37.58,37.54,37.57,41900.0,34.6492,34.6677,34.6308,34.6585,41900.0
2014-10-03 12:20:00,37.57,37.58,37.52,37.58,31700.0,34.6585,34.6677,34.6123,34.6677,31700.0
2014-10-03 12:30:00,37.58,37.6,37.57,37.59,29700.0,34.6677,34.6861,34.6585,34.6769,29700.0
2014-10-03 12:40:00,37.58,37.6,37.53,37.56,41000.0,34.6677,34.6861,34.6216,34.6492,41000.0
2014-10-03 12:50:00,37.56,37.57,37.55,37.57,84400.0,34.6492,34.6585,34.64,34.6585,84400.0
2014-10-03 13:00:00,37.57,37.59,37.55,37.57,81000.0,34.6585,34.6769,34.64,34.6585,81000.0
2014-10-03 13:10:00,37.57,37.57,37.55,37.57,67700.0,34.6585,34.6585,34.64,34.6585,67700.0
2014-10-03 13:20:00,37.57,37.59,37.56,37.58,31700.0,34.6585,34.6769,34.6492,34.6677,31700.0
2014-10-03 13:30:00,37.58,37.6,37.56,37.58,34300.0,34.6677,34.6861,34.6492,34.6677,34300.0
2014-10-03 13:40:00,37.57,37.58,37.56,37.57,22800.0,34.6585,34.6677,34.6492,34.6585,22800.0
2014-10-03 13:50:00,37.56,37.59,37.56,37.58,32200.0,34.6492,34.6769,34.6492,34.6677,32200.0
2014-10-03 14:00:00,37.58,37.6,37.57,37.59,112800.0,34.6677,34.6861,34.6585,34.6769,112800.0
2014-10-03 14:10:00,37.59,37.64,37.59,37.63,63900.0,34.6769,34.723,34.6769,34.7138,63900.0
2014-10-03 14:20:00,37.62,37.64,37.57,37.57,108100.0,34.7046,34.723,34.6585,34.6585,108100.0
2014-10-03 14:30:00,37.58,37.62,37.58,37.61,62200.0,34.6677,34.7046,34.6677,34.6954,62200.0
2014-10-03 14:40:00,37.61,37.63,37.58,37.6,50100.0,34.6954,34.7138,34.6677,34.6861,50100.0
2014-10-03 14:50:00,37.61,37.61,37.59,37.6,37700.0,34.6954,34.6954,34.6769,34.6861,37700.0
2014-10-03 15:00:00,37.59,37.64,37.59,37.63,76500.0,34.6769,34.723,34.6769,34.7138,76500.0
2014-10-03 15:10:00,37.63,37.67,37.62,37.66,195700.0,34.7138,34.7507,34.7046,34.7415,195700.0
2014-10-03 15:20:00,37.66,37.7,37.66,37.68,100500.0,34.7415,34.7784,34.7415,34.7599,100500.0
2014-10-03 15:30:00,37.67,37.7,37.6,37.65,217300.0,34.7507,34.7784,34.6861,34.7323,217300.0
2014-10-03 15:40:00,37.65,37.73,37.65,37.71,408000.0,34.7323,34.8061,34.7323,34.7876,408000.0
2014-10-03 15:50:00,37.71,37.71,37.65,37.7,779200.0,34.7876,34.7876,34.7323,34.7784,779200.0
2014-10-06 09:30:00,37.81,37.97,37.64,37.69,76000.0,34.8799,35.0275,34.723,34.7692,76000.0
2014-10-06 09:40:00,37.71,37.78,37.66,37.74,71800.0,34.7876,34.8522,34.7415,34.8153,71800.0
2014-10-06 09:50:00,37.74,37.78,37.73,37.75,88900.0,34.8153,34.8522,34.8061,34.8245,88900.0
2014-10-06 10:00:00,37.75,37.77,37.74,37.75,71500.0,34.8245,34.843,34.8153,34.8245,71500.0
2014-10-06 10:10:00,37.75,37.84,37.74,37.81,162500.0,34.8245,34.9075,34.8153,34.8799,162500.0
2014-10-06 10:20:00,37.81,37.85,37.79,37.79,70100.0,34.8799,34.9168,34.8614,34.8614,70100.0
2014-10-06 10:30:00,37.79,37.89,37.77,37.84,68400.0,34.8614,34.9537,34.843,34.9075,68400.0
2014-10-06 10:40:00,37.85,37.87,37.77,37.78,69300.0,34.9168,34.9352,34.843,34.8522,69300.0
2014-10-06 10:50:00,37.78,37.8,37.77,37.79,93600.0,34.8522,34.8706,34.843,34.8614,93600.0
2014-10-06 11:00:00,37.78,37.8,37.77,37.8,38900.0,34.8522,34.8706,34.843,34.8706,38900.0
2014-10-06 11:10:00,37.79,37.82,37.78,37.8,54700.0,34.8614,34.8891,34.8522,34.8706,54700.0
2014-10-06 11:20:00,37.79,37.82,37.78,37.8,57100.0,34.8614,34.8891,34.8522,34.8706,57100.0
2014-10-06 11:30:00,37.79,37.82,37.78,37.79,55400.0,34.8614,34.8891,34.8522,34.8614,55400.0
2014-10-06 11:40:00,37.79,37.8,37.77,37.8,122500.0,34.8614,34.8706,34.843,34.8706,122500.0
2014-10-06 11:50:00,37.79,37.8,37.78,37.79,57900.0,34.8614,34.8706,34.8522,34.8614,57900.0
2014-10-06 12:00:00,37.79,37.81,37.78,37.78,46800.0,34.8614,34.8799,34.8522,34.8522,46800.0
2014-10-06 12:10:00,37.79,37.84,37.76,37.77,69600.0,34.8614,34.9075,34.8337,34.843,69600.0
2014-10-06 12:20:00,37.77,37.77,37.64,37.64,33600.0,34.843,34.843,34.723,34.723,33600.0
2014-10-06 12:30:00,37.64,37.7,37.6,37.67,54400.0,34.723,34.7784,34.6861,34.7507,54400.0
2014-10-06 12:40:00,37.66,37.69,37.64,37.66,58100.0,34.7415,34.7692,34.723,34.7415,58100.0
2014-10-06 12:50:00,37.65,37.7,37.65,37.68,66000.0,34.7323,34.7784,34.7323,34.7599,66000.0
2014-10-06 13:00:00,37.67,37.76,37.65,37.74,57500.0,34.7507,34.8337,34.7323,34.8153,57500.0
2014-10-06 13:10:00,37.73,37.73,37.67,37.69,23800.0,34.8061,34.8061,34.7507,34.7692,23800.0
2014-10-06 13:20:00,37.67,37.68,37.65,37.66,41700.0,34.7507,34.7599,34.7323,34.7415,41700.0
2014-10-06 13:30:00,37.66,37.69,37.65,37.66,34500.0,34.7415,34.7692,34.7323,34.7415,34500.0
2014-10-06 13:40:00,37.66,37.69,37.64,37.68,45200.0,34.7415,34.7692,34.723,34.7599,45200.0
2014-10-06 13:50:00,37.67,37.68,37.66,37.66,16300.0,34.7507,34.7599,34.7415,34.7415,16300.0
2014-10-06 14:00:00,37.65,37.7,37.61,37.68,75900.0,34.7323,34.7784,34.6954,34.7599,75900.0
2014-10-06 14:10:00,37.67,37.7,37.65,37.7,16300.0,34.7507,34.7784,34.7323,34.7784,16300.0
2014-10-06 14:20:00,37.7,37.75,37.7,37.7,17900.0,34.7784,34.8245,34.7784,34.7784,17900.0
2014-10-06 14:30:00,37.7,37.71,37.66,37.67,30800.0,34.7784,34.7876,34.7415,34.7507,30800.0
2014-10-06 14:40:00,37.68,37.71,37.66,37.69,30600.0,34.7599,34.7876,34.7415,34.7692,30600.0
2014-10-06 14:50:00,37.68,37.71,37.66,37.68,28600.0,34.7599,34.7876,34.7415,34.7599,28600.0
2014-10-06 15:00:00,37.68,37.69,37.66,37.66,59100.0,34.7599,34.7692,34.7415,34.7415,59100.0
2014-10-06 15:10:00,37.66,37.68,37.66,37.67,74700.0,34.7415,34.7599,34.7415,34.7507,74700.0
2014-10-06 15:20:00,37.67,37.73,37.66,37.71,73300.0,34.7507,34.8061,34.7415,34.7876,73300.0
2014-10-06 15:30:00,37.71,37.74,37.67,37.73,71800.0,34.7876,34.8153,34.7507,34.8061,71800.0
2014-10-06 15:40:00,37.72,37.72,37.65,37.67,109900.0,34.7968,34.7968,34.7323,34.7507,109900.0
2014-10-06 15:50:00,37.67,37.71,37.65,37.68,171900.0,34.7507,34.7876,34.7323,34.7599,171900.0
2014-10-07 09:30:00,37.4,37.56,37.33,37.51,382700.0,34.5016,34.6492,34.4371,34.6031,382700.0
2014-10-07 09:40:00,37.51,37.56,37.3,37.43,226400.0,34.6031,34.6492,34.4094,34.5293,226400.0
2014-10-07 09:50:00,37.42,37.46,37.34,37.43,474200.0,34.5201,34.557,34.4463,34.5293,474200.0
2014-10-07 10:00:00,37.43,37.52,37.43,37.49,97200.0,34.5293,34.6123,34.5293,34.5847,97200.0
2014-10-07 10:10:00,37.48,37.51,37.42,37.46,361400.0,34.5754,34.6031,34.5201,34.557,361400.0
2014-10-07 10:20:00,37.45,37.51,37.23,37.3,167500.0,34.5478,34.6031,34.3448,34.4094,167500.0
2014-10-07 10:30:00,37.32,37.37,37.28,37.29,85700.0,34.4278,34.474,34.3909,34.4002,85700.0
2014-10-07 10:40:00,37.28,37.35,37.28,37.32,305300.0,34.3909,34.4555,34.3909,34.4278,305300.0
2014-10-07 10:50:00,37.32,37.34,37.29,37.32,118400.0,34.4278,34.4463,34.4002,34.4278,118400.0
2014-10-07 11:00:00,37.32,37.34,37.31,37.33,105100.0,34.4278,34.4463,34.4186,34.4371,105100.0
2014-10-07 11:10:00,37.32,37.34,37.19,37.19,79300.0,34.4278,34.4463,34.3079,34.3079,79300.0
2014-10-07 11:20:00,37.18,37.23,37.12,37.14,37900.0,34.2987,34.3448,34.2433,34.2618,37900.0
2014-10-07 11:30:00,37.13,37.14,37.09,37.13,59400.0,34.2526,34.2618,34.2157,34.2526,59400.0
2014-10-07 11:40:00,37.12,37.12,37.07,37.08,29400.0,34.2433,34.2433,34.1972,34.2064,29400.0
2014-10-07 11:50:00,37.08,37.25,37.03,37.21,91100.0,34.2064,34.3633,34.1603,34.3264,91100.0
2014-10-07 12:00:00,37.21,37.29,37.2,37.28,29900.0,34.3264,34.4002,34.3171,34.3909,29900.0
2014-10-07 12:10:00,37.28,37.31,37.27,37.29,16600.0,34.3909,34.4186,34.3817,34.4002,16600.0
2014-10-07 12:20:00,37.28,37.31,37.21,37.23,19100.0,34.3909,34.4186,34.3264,34.3448,19100.0
2014-10-07 12:30:00,37.23,37.25,37.17,37.25,67400.0,34.3448,34.3633,34.2895,34.3633,67400.0
2014-10-07 12:40:00,37.24,37.29,37.04,37.09,258900.0,34.354,34.4002,34.1695,34.2157,258900.0
2014-10-07 12:50:00,37.08,37.12,37.08,37.11,166600.0,34.2064,34.2433,34.2064,34.2341,166600.0
2014-10-07 13:00:00,37.09,37.11,37.06,37.1,101700.0,34.2157,34.2341,34.188,34.2249,101700.0
2014-10-07 13:10:00,37.09,37.16,37.09,37.14,126300.0,34.2157,34.2802,34.2157,34.2618,126300.0
2014-10-07 13:20:00,37.15,37.15,37.04,37.1,709300.0,34.271,34.271,34.1695,34.2249,709300.0
2014-10-07 13:30:00,37.09,37.11,37.04,37.09,523500.0,34.2157,34.2341,34.1695,34.2157,523500.0
2014-10-07 13:40:00,37.09,37.09,37.02,37.02,49100.0,34.2157,34.2157,34.1511,34.1511,49100.0
2014-10-07 13:50:00,37.02,37.1,37.02,37.09,47500.0,34.1511,34.2249,34.1511,34.2157,47500.0
2014-10-07 14:00:00,37.1,37.1,37.0,37.02,36000.0,34.2249,34.2249,34.1326,34.1511,36000.0
2014-10-07 14:10:00,37.02,37.05,37.02,37.05,70300.0,34.1511,34.1788,34.1511,34.1788,70300.0
2014-10-07 14:20:00,37.04,37.05,36.96,36.97,115700.0,34.1695,34.1788,34.0957,34.105,115700.0
2014-10-07 14:30:00,36.98,36.98,36.89,36.96,69300.0,34.1142,34.1142,34.0312,34.0957,69300.0
2014-10-07 14:40:00,36.96,37.0,36.95,36.97,28100.0,34.0957,34.1326,34.0865,34.105,28100.0
2014-10-07 14:50:00,36.97,37.0,36.96,36.99,40400.0,34.105,34.1326,34.0957,34.1234,40400.0
2014-10-07 15:00:00,37.0,37.0,36.97,36.97,75200.0,34.1326,34.1326,34.105,34.105,75200.0
2014-10-07 15:10:00,36.98,36.98,36.83,36.83,103500.0,34.1142,34.1142,33.9758,33.9758,103500.0
2014-10-07 15:20:00,36.83,36.83,36.73,36.77,304900.0,33.9758,33.9758,33.8836,33.9205,304900.0
2014-10-07 15:30:00,36.78,36.81,36.76,36.76,310700.0,33.9297,33.9574,33.9112,33.9112,310700.0
2014-10-07 15:40:00,36.76,36.81,36.76,36.78,505100.0,33.9112,33.9574,33.9112,33.9297,505100.0
2014-10-07 15:50:00,36.79,36.79,36.62,36.7,937200.0,33.9389,33.9389,33.7821,33.8559,937200.0
2014-10-08 09:30:00,36.8,37.03,36.75,36.99,98600.0,33.9481,34.1603,33.902,34.1234,98600.0
2014-10-08 09:40:00,37.0,37.01,36.84,36.84,84700.0,34.1326,34.1419,33.985,33.985,84700.0
2014-10-08 09:50:00,36.85,36.88,36.75,36.86,71300.0,33.9943,34.0219,33.902,34.0035,71300.0
2014-10-08 10:00:00,36.86,36.93,36.82,36.85,76200.0,34.0035,34.0681,33.9666,33.9943,76200.0
2014-10-08 10:10:00,36.86,36.95,36.86,36.92,45200.0,34.0035,34.0865,34.0035,34.0588,45200.0
2014-10-08 10:20:00,36.91,36.91,36.84,36.85,43500.0,34.0496,34.0496,33.985,33.9943,43500.0
2014-10-08 10:30:00,36.86,36.9,36.82,36.83,72000.0,34.0035,34.0404,33.9666,33.9758,72000.0
2014-10-08 10:40:00,36.83,36.85,36.67,36.69,43200.0,33.9758,33.9943,33.8282,33.8467,43200.0
2014-10-08 10:50:00,36.68,36.71,36.63,36.69,39400.0,33.8374,33.8651,33.7913,33.8467,39400.0
2014-10-08 11:00:00,36.68,36.7,36.63,36.68,33000.0,33.8374,33.8559,33.7913,33.8374,33000.0
2014-10-08 11:10:00,36.67,36.73,36.63,36.64,52000.0,33.8282,33.8836,33.7913,33.8005,52000.0
2014-10-08 11:20:00,36.64,36.77,36.64,36.77,35400.0,33.8005,33.9205,33.8005,33.9205,35400.0
2014-10-08 11:30:00,36.76,36.79,36.74,36.74,27900.0,33.9112,33.9389,33.8928,33.8928,27900.0
2014-10-08 11:40:00,36.73,36.79,36.73,36.77,27600.0,33.8836,33.9389,33.8836,33.9205,27600.0
2014-10-08 11:50:00,36.76,36.79,36.73,36.79,44700.0,33.9112,33.9389,33.8836,33.9389,44700.0
2014-10-08 12:00:00,36.8,36.84,36.8,36.83,20100.0,33.9481,33.985,33.9481,33.9758,20100.0
2014-10-08 12:10:00,36.83,36.86,36.82,36.84,33300.0,33.9758,34.0035,33.9666,33.985,33300.0
2014-10-08 12:20:00,36.84,36.86,36.82,36.84,50400.0,33.985,34.0035,33.9666,33.985,50400.0
2014-10-08 12:30:00,36.84,36.86,36.83,36.85,35300.0,33.985,34.0035,33.9758,33.9943,35300.0
2014-10-08 12:40:00,36.84,36.86,36.84,36.84,54200.0,33.985,34.0035,33.985,33.985,54200.0
2014-10-08 12:50:00,36.84,36.85,36.84,36.84,16600.0,33.985,33.9943,33.985,33.985,16600.0
2014-10-08 13:00:00,36.85,36.92,36.84,36.91,41900.0,33.9943,34.0588,33.985,34.0496,41900.0
2014-10-08 13:10:00,36.9,36.97,36.9,36.95,82200.0,34.0404,34.105,34.0404,34.0865,82200.0
2014-10-08 13:20:00,36.94,37.0,36.94,36.98,292400.0,34.0773,34.1326,34.0773,34.1142,292400.0
2014-10-08 13:30:00,36.99,37.01,36.98,37.0,90900.0,34.1234,34.1419,34.1142,34.1326,90900.0
2014-10-08 13:40:00,37.0,37.14,36.99,37.13,122000.0,34.1326,34.2618,34.1234,34.2526,122000.0
2014-10-08 13:50:00,37.14,37.17,37.12,37.15,100000.0,34.2618,34.2895,34.2433,34.271,100000.0
2014-10-08 14:00:00,37.14,37.28,37.14,37.27,81900.0,34.2618,34.3909,34.2618,34.3817,81900.0
2014-10-08 14:10:00,37.26,37.33,37.23,37.32,66800.0,34.3725,34.4371,34.3448,34.4278,66800.0
2014-10-08 14:20:00,37.32,37.37,37.3,37.3,61900.0,34.4278,34.474,34.4094,34.4094,61900.0
2014-10-08 14:30:00,37.3,37.35,37.3,37.32,74300.0,34.4094,34.4555,34.4094,34.4278,74300.0
2014-10-08 14:40:00,37.32,37.32,37.27,37.27,56300.0,34.4278,34.4278,34.3817,34.3817,56300.0
2014-10-08 14:50:00,37.27,37.28,37.23,37.27,80900.0,34.3817,34.3909,34.3448,34.3817,80900.0
2014-10-08 15:00:00,37.27,37.41,37.27,37.39,142300.0,34.3817,34.5109,34.3817,34.4924,142300.0
2014-10-08 15:10:00,37.4,37.4,37.36,37.37,59900.0,34.5016,34.5016,34.4647,34.474,59900.0
2014-10-08 15:20:00,37.38,37.45,37.37,37.45,99100.0,34.4832,34.5478,34.474,34.5478,99100.0
2014-10-08 15:30:00,37.45,37.46,37.4,37.42,142800.0,34.5478,34.557,34.5016,34.5201,142800.0
2014-10-08 15:40:00,37.43,37.54,37.41,37.52,162900.0,34.5293,34.6308,34.5109,34.6123,162900.0
2014-10-08 15:50:00,37.52,37.57,37.49,37.54,356100.0,34.6123,34.6585,34.5847,34.6308,356100.0
2014-10-09 09:30:00,37.49,37.63,37.48,37.56,72200.0,34.5847,34.7138,34.5754,34.6492,72200.0
2014-10-09 09:40:00,37.57,37.58,37.46,37.48,63400.0,34.6585,34.6677,34.557,34.5754,63400.0
2014-10-09 09:50:00,37.48,37.49,37.37,37.42,62000.0,34.5754,34.5847,34.474,34.5201,62000.0
2014-10-09 10:00:00,37.42,37.44,37.3,37.33,51400.0,34.5201,34.5385,34.4094,34.4371,51400.0
2014-10-09 10:10:00,37.33,37.34,37.28,37.28,62500.0,34.4371,34.4463,34.3909,34.3909,62500.0
2014-10-09 10:20:00,37.28,37.3,37.23,37.29,62300.0,34.3909,34.4094,34.3448,34.4002,62300.0
2014-10-09 10:30:00,37.29,37.29,37.13,37.18,50100.0,34.4002,34.4002,34.2526,34.2987,50100.0
2014-10-09 10:40:00,37.17,37.24,37.13,37.19,116500.0,34.2895,34.354,34.2526,34.3079,116500.0
2014-10-09 10:50:00,37.19,37.27,37.15,37.27,61000.0,34.3079,34.3817,34.271,34.3817,61000.0
2014-10-09 11:00:00,37.27,37.28,37.22,37.27,48900.0,34.3817,34.3909,34.3356,34.3817,48900.0
2014-10-09 11:10:00,37.27,37.3,37.24,37.28,57100.0,34.3817,34.4094,34.354,34.3909,57100.0
2014-10-09 11:20:00,37.28,37.31,37.26,37.3,59600.0,34.3909,34.4186,34.3725,34.4094,59600.0
2014-10-09 11:30:00,37.29,37.3,37.25,37.25,34300.0,34.4002,34.4094,34.3633,34.3633,34300.0
2014-10-09 11:40:00,37.25,37.26,37.11,37.16,132000.0,34.3633,34.3725,34.2341,34.2802,132000.0
2014-10-09 11:50:00,37.16,37.17,37.08,37.12,132400.0,34.2802,34.2895,34.2064,34.2433,132400.0
2014-10-09 12:00:00,37.11,37.15,37.09,37.12,79800.0,34.2341,34.271,34.2157,34.2433,79800.0
2014-10-09 12:10:00,37.12,37.15,37.07,37.09,117000.0,34.2433,34.271,34.1972,34.2157,117000.0
2014-10-09 12:20:00,37.09,37.1,37.01,37.05,128900.0,34.2157,34.2249,34.1419,34.1788,128900.0
2014-10-09 12:30:00,37.05,37.07,37.03,37.05,38000.0,34.1788,34.1972,34.1603,34.1788,38000.0
2014-10-09 12:40:00,37.05,37.08,37.04,37.07,64700.0,34.1788,34.2064,34.1695,34.1972,64700.0
2014-10-09 12:50:00,37.06,37.07,37.03,37.06,121200.0,34.188,34.1972,34.1603,34.188,121200.0
2014-10-09 13:00:00,37.06,37.07,36.98,36.99,117800.0,34.188,34.1972,34.1142,34.1234,117800.0
2014-10-09 13:10:00,36.98,37.01,36.95,36.99,30500.0,34.1142,34.1419,34.0865,34.1234,30500.0
2014-10-09 13:20:00,36.99,37.08,36.99,37.02,79100.0,34.1234,34.2064,34.1234,34.1511,79100.0
2014-10-09 13:30:00,37.03,37.09,37.0,37.06,74900.0,34.1603,34.2157,34.1326,34.188,74900.0
2014-10-09 13:40:00,37.07,37.08,37.04,37.05,235000.0,34.1972,34.2064,34.1695,34.1788,235000.0
2014-10-09 13:50:00,37.05,37.08,36.99,37.0,113200.0,34.1788,34.2064,34.1234,34.1326,113200.0
2014-10-09 14:00:00,36.99,37.0,36.94,36.95,76800.0,34.1234,34.1326,34.0773,34.0865,76800.0
2014-10-09 14:10:00,36.95,36.97,36.92,36.94,101400.0,34.0865,34.105,34.0588,34.0773,101400.0
2014-10-09 14:20:00,36.94,36.99,36.92,36.97,93900.0,34.0773,34.1234,34.0588,34.105,93900.0
2014-10-09 14:30:00,36.96,37.05,36.9,37.04,86100.0,34.0957,34.1788,34.0404,34.1695,86100.0
2014-10-09 14:40:00,37.04,37.06,37.0,37.0,109500.0,34.1695,34.188,34.1326,34.1326,109500.0
2014-10-09 14:50:00,36.99,37.04,36.98,37.01,64000.0,34.1234,34.1695,34.1142,34.1419,64000.0
2014-10-09 15:00:00,37.0,37.04,36.98,36.98,173700.0,34.1326,34.1695,34.1142,34.1142,173700.0
2014-10-09 15:10:00,36.98,37.11,36.98,37.08,80200.0,34.1142,34.2341,34.1142,34.2064,80200.0
2014-10-09 15:20:00,37.08,37.09,37.0,37.02,123700.0,34.2064,34.2157,34.1326,34.1511,123700.0
2014-10-09 15:30:00,37.01,37.12,37.01,37.07,66200.0,34.1419,34.2433,34.1419,34.1972,66200.0
2014-10-09 15:40:00,37.07,37.08,36.97,36.99,173400.0,34.1972,34.2064,34.105,34.1234,173400.0
2014-10-09 15:50:00,37.0,37.05,36.97,37.01,514800.0,34.1326,34.1788,34.105,34.1419,514800.0
2014-10-10 09:30:00,37.02,37.09,36.83,37.0,212700.0,34.1511,34.2157,33.9758,34.1326,212700.0
2014-10-10 09:40:00,37.0,37.3,37.0,37.29,156300.0,34.1326,34.4094,34.1326,34.4002,156300.0
2014-10-10 09:50:00,37.29,37.3,37.17,37.23,101800.0,34.4002,34.4094,34.2895,34.3448,101800.0
2014-10-10 10:00:00,37.23,37.26,37.12,37.12,60400.0,34.3448,34.3725,34.2433,34.2433,60400.0
2014-10-10 10:10:00,37.11,37.14,36.96,37.02,48800.0,34.2341,34.2618,34.0957,34.1511,48800.0
2014-10-10 10:20:00,37.01,37.03,36.93,36.98,56900.0,34.1419,34.1603,34.0681,34.1142,56900.0
2014-10-10 10:30:00,36.98,37.04,36.91,37.01,59200.0,34.1142,34.1695,34.0496,34.1419,59200.0
2014-10-10 10:40:00,37.01,37.02,36.93,36.99,97400.0,34.1419,34.1511,34.0681,34.1234,97400.0
2014-10-10 10:50:00,36.99,37.0,36.9,36.91,71100.0,34.1234,34.1326,34.0404,34.0496,71100.0
2014-10-10 11:00:00,36.92,36.92,36.85,36.89,56500.0,34.0588,34.0588,33.9943,34.0312,56500.0
2014-10-10 11:10:00,36.88,36.89,36.78,36.79,31100.0,34.0219,34.0312,33.9297,33.9389,31100.0
2014-10-10 11:20:00,36.8,36.86,36.77,36.86,51300.0,33.9481,34.0035,33.9205,34.0035,51300.0
2014-10-10 11:30:00,36.85,36.87,36.82,36.85,55200.0,33.9943,34.0127,33.9666,33.9943,55200.0
2014-10-10 11:40:00,36.84,36.85,36.74,36.76,87200.0,33.985,33.9943,33.8928,33.9112,87200.0
2014-10-10 11:50:00,36.76,36.79,36.73,36.73,38200.0,33.9112,33.9389,33.8836,33.8836,38200.0
2014-10-10 12:00:00,36.73,36.89,36.73,36.86,47500.0,33.8836,34.0312,33.8836,34.0035,47500.0
2014-10-10 12:10:00,36.86,36.92,36.85,36.89,24700.0,34.0035,34.0588,33.9943,34.0312,24700.0
2014-10-10 12:20:00,36.89,36.96,36.85,36.95,27300.0,34.0312,34.0957,33.9943,34.0865,27300.0
2014-10-10 12:30:00,36.95,37.08,36.95,36.97,504800.0,34.0865,34.2064,34.0865,34.105,504800.0
2014-10-10 12:40:00,36.98,36.99,36.94,36.94,29100.0,34.1142,34.1234,34.0773,34.0773,29100.0
2014-10-10 12:50:00,36.95,36.96,36.9,36.91,75600.0,34.0865,34.0957,34.0404,34.0496,75600.0
2014-10-10 13:00:00,36.92,36.93,36.88,36.9,43400.0,34.0588,34.0681,34.0219,34.0404,43400.0
2014-10-10 13:10:00,36.91,36.93,36.89,36.9,12000.0,34.0496,34.0681,34.0312,34.0404,12000.0
2014-10-10 13:20:00,36.89,36.9,36.76,36.77,66200.0,34.0312,34.0404,33.9112,33.9205,66200.0
2014-10-10 13:30:00,36.77,36.84,36.77,36.83,82100.0,33.9205,33.985,33.9205,33.9758,82100.0
2014-10-10 13:40:00,36.83,36.88,36.77,36.8,44700.0,33.9758,34.0219,33.9205,33.9481,44700.0
2014-10-10 13:50:00,36.79,36.89,36.78,36.87,41800.0,33.9389,34.0312,33.9297,34.0127,41800.0
2014-10-10 14:00:00,36.88,36.94,36.87,36.91,40300.0,34.0219,34.0773,34.0127,34.0496,40300.0
2014-10-10 14:10:00,36.92,36.92,36.85,36.85,17400.0,34.0588,34.0588,33.9943,33.9943,17400.0
2014-10-10 14:20:00,36.86,36.88,36.82,36.84,37700.0,34.0035,34.0219,33.9666,33.985,37700.0
2014-10-10 14:30:00,36.84,36.84,36.75,36.75,43100.0,33.985,33.985,33.902,33.902,43100.0
2014-10-10 14:40:00,36.75,36.77,36.69,36.76,58100.0,33.902,33.9205,33.8467,33.9112,58100.0
2014-10-10 14:50:00,36.77,36.79,36.73,36.74,62600.0,33.9205,33.9389,33.8836,33.8928,62600.0
2014-10-10 15:00:00,36.74,36.76,36.69,36.7,55700.0,33.8928,33.9112,33.8467,33.8559,55700.0
2014-10-10 15:10:00,36.7,36.73,36.69,36.72,92500.0,33.8559,33.8836,33.8467,33.8743,92500.0
2014-10-10 15:20:00,36.72,36.76,36.7,36.76,103100.0,33.8743,33.9112,33.8559,33.9112,103100.0
2014-10-10 15:30:00,36.77,36.77,36.7,36.74,123700.0,33.9205,33.9205,33.8559,33.8928,123700.0
2014-10-10 15:40:00,36.75,36.76,36.64,36.64,146700.0,33.902,33.9112,33.8005,33.8005,146700.0
2014-10-10 15:50:00,36.65,36.69,36.64,36.66,357700.0,33.8098,33.8467,33.8005,33.819,357700.0
2014-10-13 09:30:00,36.67,36.67,36.35,36.47,150900.0,33.8282,33.8282,33.533,33.6437,150900.0
2014-10-13 09:40:00,36.48,36.63,36.48,36.59,82000.0,33.6529,33.7913,33.6529,33.7544,82000.0
2014-10-13 09:50:00,36.59,36.6,36.37,36.44,187400.0,33.7544,33.7636,33.5515,33.616,187400.0
2014-10-13 10:00:00,36.44,36.49,36.41,36.46,238200.0,33.616,33.6622,33.5884,33.6345,238200.0
2014-10-13 10:10:00,36.47,36.5,36.24,36.25,431700.0,33.6437,33.6714,33.4315,33.4408,431700.0
2014-10-13 10:20:00,36.25,36.26,36.08,36.11,289800.0,33.4408,33.45,33.2839,33.3116,289800.0
2014-10-13 10:30:00,36.11,36.38,36.11,36.3,161000.0,33.3116,33.5607,33.3116,33.4869,161000.0
2014-10-13 10:40:00,36.3,36.3,36.11,36.14,104500.0,33.4869,33.4869,33.3116,33.3393,104500.0
2014-10-13 10:50:00,36.13,36.32,36.13,36.29,71100.0,33.3301,33.5053,33.3301,33.4777,71100.0
2014-10-13 11:00:00,36.29,36.37,36.22,36.32,70600.0,33.4777,33.5515,33.4131,33.5053,70600.0
2014-10-13 11:10:00,36.32,36.33,36.22,36.23,73300.0,33.5053,33.5146,33.4131,33.4223,73300.0
2014-10-13 11:20:00,36.22,36.31,36.21,36.25,348500.0,33.4131,33.4961,33.4039,33.4408,348500.0
2014-10-13 11:30:00,36.25,36.31,36.24,36.27,305900.0,33.4408,33.4961,33.4315,33.4592,305900.0
2014-10-13 11:40:00,36.27,36.38,36.27,36.35,63300.0,33.4592,33.5607,33.4592,33.533,63300.0
2014-10-13 11:50:00,36.36,36.4,36.3,36.3,36700.0,33.5422,33.5791,33.4869,33.4869,36700.0
2014-10-13 12:00:00,36.3,36.37,36.3,36.33,52800.0,33.4869,33.5515,33.4869,33.5146,52800.0
2014-10-13 12:10:00,36.34,36.38,36.28,36.28,75500.0,33.5238,33.5607,33.4684,33.4684,75500.0
2014-10-13 12:20:00,36.28,36.31,36.26,36.3,151500.0,33.4684,33.4961,33.45,33.4869,151500.0
2014-10-13 12:30:00,36.31,36.33,36.3,36.3,92300.0,33.4961,33.5146,33.4869,33.4869,92300.0
2014-10-13 12:40:00,36.3,36.35,36.29,36.29,62200.0,33.4869,33.533,33.4777,33.4777,62200.0
2014-10-13 12:50:00,36.3,36.31,36.28,36.3,65700.0,33.4869,33.4961,33.4684,33.4869,65700.0
2014-10-13 13:00:00,36.3,36.36,36.29,36.34,58500.0,33.4869,33.5422,33.4777,33.5238,58500.0
2014-10-13 13:10:00,36.34,36.35,36.22,36.25,56400.0,33.5238,33.533,33.4131,33.4408,56400.0
2014-10-13 13:20:00,36.25,36.26,36.18,36.23,69600.0,33.4408,33.45,33.3762,33.4223,69600.0
2014-10-13 13:30:00,36.23,36.26,36.22,36.23,62400.0,33.4223,33.45,33.4131,33.4223,62400.0
2014-10-13 13:40:00,36.23,36.24,36.15,36.15,69100.0,33.4223,33.4315,33.3485,33.3485,69100.0
2014-10-13 13:50:00,36.16,36.16,36.04,36.06,106100.0,33.3577,33.3577,33.247,33.2655,106100.0
2014-10-13 14:00:00,36.07,36.07,35.98,36.06,217200.0,33.2747,33.2747,33.1917,33.2655,217200.0
2014-10-13 14:10:00,36.06,36.08,35.99,36.01,104200.0,33.2655,33.2839,33.2009,33.2193,104200.0
2014-10-13 14:20:00,36.01,36.17,36.0,36.16,74300.0,33.2193,33.367,33.2101,33.3577,74300.0
2014-10-13 14:30:00,36.17,36.19,36.08,36.12,87100.0,33.367,33.3854,33.2839,33.3208,87100.0
2014-10-13 14:40:00,36.12,36.12,36.06,36.07,60400.0,33.3208,33.3208,33.2655,33.2747,60400.0
2014-10-13 14:50:00,36.07,36.1,35.99,36.03,490200.0,33.2747,33.3024,33.2009,33.2378,490200.0
2014-10-13 15:00:00,36.02,36.05,35.92,35.94,307500.0,33.2286,33.2562,33.1363,33.1548,307500.0
2014-10-13 15:10:00,35.94,35.99,35.9,35.91,86400.0,33.1548,33.2009,33.1179,33.1271,86400.0
2014-10-13 15:20:00,35.91,35.91,35.84,35.9,182600.0,33.1271,33.1271,33.0625,33.1179,182600.0
2014-10-13 15:30:00,35.89,35.89,35.63,35.66,448600.0,33.1086,33.1086,32.8688,32.8965,448600.0
2014-10-13 15:40:00,35.66,35.77,35.59,35.66,262200.0,32.8965,32.9979,32.8319,32.8965,262200.0
2014-10-13 15:50:00,35.66,35.7,35.53,35.57,385100.0,32.8965,32.9334,32.7765,32.8134,385100.0
2014-10-14 09:30:00,35.83,35.94,35.62,35.89,95300.0,33.0533,33.1548,32.8596,33.1086,95300.0
2014-10-14 09:40:00,35.88,35.98,35.86,35.89,100500.0,33.0994,33.1917,33.081,33.1086,100500.0
2014-10-14 09:50:00,35.88,35.89,35.46,35.5,126000.0,33.0994,33.1086,32.712,32.7489,126000.0
2014-10-14 10:00:00,35.51,35.81,35.46,35.79,126700.0,32.7581,33.0348,32.712,33.0164,126700.0
2014-10-14 10:10:00,35.8,35.88,35.74,35.8,73900.0,33.0256,33.0994,32.9703,33.0256,73900.0
2014-10-14 10:20:00,35.8,35.9,35.73,35.88,80600.0,33.0256,33.1179,32.961,33.0994,80600.0
2014-10-14 10:30:00,35.88,35.95,35.83,35.93,62700.0,33.0994,33.164,33.0533,33.1455,62700.0
2014-10-14 10:40:00,35.94,35.98,35.9,35.93,52500.0,33.1548,33.1917,33.1179,33.1455,52500.0
2014-10-14 10:50:00,35.93,35.98,35.8,35.8,109300.0,33.1455,33.1917,33.0256,33.0256,109300.0
2014-10-14 11:00:00,35.8,35.95,35.76,35.93,98400.0,33.0256,33.164,32.9887,33.1455,98400.0
2014-10-14 11:10:00,35.94,36.07,35.88,36.05,185700.0,33.1548,33.2747,33.0994,33.2562,185700.0
2014-10-14 11:20:00,36.05,36.09,36.01,36.03,64000.0,33.2562,33.2931,33.2193,33.2378,64000.0
2014-10-14 11:30:00,36.04,36.07,35.99,36.05,37400.0,33.247,33.2747,33.2009,33.2562,37400.0
2014-10-14 11:40:00,36.06,36.16,36.06,36.13,71600.0,33.2655,33.3577,33.2655,33.3301,71600.0
2014-10-14 11:50:00,36.13,36.16,36.08,36.13,38200.0,33.3301,33.3577,33.2839,33.3301,38200.0
2014-10-14 12:00:00,36.14,36.16,36.06,36.13,110500.0,33.3393,33.3577,33.2655,33.3301,110500.0
2014-10-14 12:10:00,36.13,36.13,36.07,36.07,44400.0,33.3301,33.3301,33.2747,33.2747,44400.0
2014-10-14 12:20:00,36.07,36.08,36.01,36.02,35400.0,33.2747,33.2839,33.2193,33.2286,35400.0
2014-10-14 12:30:00,36.02,36.03,35.91,35.94,38600.0,33.2286,33.2378,33.1271,33.1548,38600.0
2014-10-14 12:40:00,35.94,35.99,35.87,35.99,34600.0,33.1548,33.2009,33.0902,33.2009,34600.0
2014-10-14 12:50:00,36.0,36.01,35.98,35.99,21500.0,33.2101,33.2193,33.1917,33.2009,21500.0
2014-10-14 13:00:00,35.99,36.02,35.98,36.0,28400.0,33.2009,33.2286,33.1917,33.2101,28400.0
2014-10-14 13:10:00,36.01,36.13,36.0,36.11,32000.0,33.2193,33.3301,33.2101,33.3116,32000.0
2014-10-14 13:20:00,36.1,36.1,36.0,36.01,27300.0,33.3024,33.3024,33.2101,33.2193,27300.0
2014-10-14 13:30:00,36.0,36.02,35.91,35.95,37400.0,33.2101,33.2286,33.1271,33.164,37400.0
2014-10-14 13:40:00,35.95,36.01,35.91,36.01,32200.0,33.164,33.2193,33.1271,33.2193,32200.0
2014-10-14 13:50:00,36.01,36.04,35.99,36.04,30800.0,33.2193,33.247,33.2009,33.247,30800.0
2014-10-14 14:00:00,36.05,36.12,36.04,36.04,42100.0,33.2562,33.3208,33.247,33.247,42100.0
2014-10-14 14:10:00,36.04,36.13,36.03,36.07,40800.0,33.247,33.3301,33.2378,33.2747,40800.0
2014-10-14 14:20:00,36.06,36.08,35.97,36.0,28800.0,33.2655,33.2839,33.1824,33.2101,28800.0
2014-10-14 14:30:00,35.99,36.02,35.9,35.96,48900.0,33.2009,33.2286,33.1179,33.1732,48900.0
2014-10-14 14:40:00,35.96,36.07,35.96,36.05,60900.0,33.1732,33.2747,33.1732,33.2562,60900.0
2014-10-14 14:50:00,36.06,36.07,35.87,35.9,63400.0,33.2655,33.2747,33.0902,33.1179,63400.0
2014-10-14 15:00:00,35.9,35.95,35.87,35.9,53800.0,33.1179,33.164,33.0902,33.1179,53800.0
2014-10-14 15:10:00,35.9,35.97,35.86,35.86,69900.0,33.1179,33.1824,33.081,33.081,69900.0
2014-10-14 15:20:00,35.86,35.89,35.76,35.88,92100.0,33.081,33.1086,32.9887,33.0994,92100.0
2014-10-14 15:30:00,35.88,35.99,35.81,35.99,81500.0,33.0994,33.2009,33.0348,33.2009,81500.0
2014-10-14 15:40:00,36.0,36.04,35.91,35.95,146500.0,33.2101,33.247,33.1271,33.164,146500.0
2014-10-14 15:50:00,35.95,36.0,35.84,35.89,185300.0,33.164,33.2101,33.0625,33.1086,185300.0
2014-10-15 09:30:00,35.36,35.37,35.07,35.12,83300.0,32.6197,32.6289,32.3522,32.3983,83300.0
2014-10-15 09:40:00,35.13,35.34,34.93,35.33,235600.0,32.4075,32.6013,32.223,32.592,235600.0
2014-10-15 09:50:00,35.33,35.39,35.22,35.26,131700.0,32.592,32.6474,32.4906,32.5275,131700.0
2014-10-15 10:00:00,35.26,35.36,35.22,35.26,135100.0,32.5275,32.6197,32.4906,32.5275,135100.0
2014-10-15 10:10:00,35.27,35.33,35.13,35.14,121600.0,32.5367,32.592,32.4075,32.4168,121600.0
2014-10-15 10:20:00,35.15,35.17,35.04,35.1,144800.0,32.426,32.4444,32.3245,32.3799,144800.0
2014-10-15 10:30:00,35.1,35.12,35.0,35.1,144900.0,32.3799,32.3983,32.2876,32.3799,144900.0
2014-10-15 10:40:00,35.09,35.18,34.97,35.06,156800.0,32.3706,32.4537,32.2599,32.343,156800.0
2014-10-15 10:50:00,35.08,35.17,34.96,35.03,113600.0,32.3614,32.4444,32.2507,32.3153,113600.0
2014-10-15 11:00:00,35.03,35.24,34.99,35.23,112800.0,32.3153,32.509,32.2784,32.4998,112800.0
2014-10-15 11:10:00,35.24,35.26,35.02,35.05,63500.0,32.509,32.5275,32.3061,32.3337,63500.0
2014-10-15 11:20:00,35.05,35.05,34.94,34.97,65300.0,32.3337,32.3337,32.2323,32.2599,65300.0
2014-10-15 11:30:00,34.97,35.05,34.8,35.03,109000.0,32.2599,32.3337,32.1031,32.3153,109000.0
2014-10-15 11:40:00,35.04,35.05,34.91,34.92,75300.0,32.3245,32.3337,32.2046,32.2138,75300.0
2014-10-15 11:50:00,34.93,35.02,34.84,35.0,71600.0,32.223,32.3061,32.14,32.2876,71600.0
2014-10-15 12:00:00,35.01,35.02,34.94,34.99,182900.0,32.2968,32.3061,32.2323,32.2784,182900.0
2014-10-15 12:10:00,34.98,34.99,34.88,34.9,71200.0,32.2692,32.2784,32.1769,32.1954,71200.0
2014-10-15 12:20:00,34.9,34.95,34.88,34.93,59800.0,32.1954,32.2415,32.1769,32.223,59800.0
2014-10-15 12:30:00,34.93,35.0,34.92,34.94,46000.0,32.223,32.2876,32.2138,32.2323,46000.0
2014-10-15 12:40:00,34.95,34.98,34.87,34.93,50700.0,32.2415,32.2692,32.1677,32.223,50700.0
2014-10-15 12:50:00,34.94,34.95,34.78,34.79,76300.0,32.2323,32.2415,32.0847,32.0939,76300.0
2014-10-15 13:00:00,34.79,34.95,34.76,34.93,70300.0,32.0939,32.2415,32.0662,32.223,70300.0
2014-10-15 13:10:00,34.94,34.95,34.65,34.66,103900.0,32.2323,32.2415,31.9647,31.974,103900.0
2014-10-15 13:20:00,34.66,34.66,34.41,34.5,184200.0,31.974,31.974,31.7433,31.8264,184200.0
2014-10-15 13:30:00,34.5,34.58,34.46,34.53,188000.0,31.8264,31.9002,31.7895,31.854,188000.0
2014-10-15 13:40:00,34.53,34.53,34.44,34.51,176000.0,31.854,31.854,31.771,31.8356,176000.0
2014-10-15 13:50:00,34.51,34.51,34.28,34.29,311500.0,31.8356,31.8356,31.6234,31.6326,311500.0
2014-10-15 14:00:00,34.29,34.48,34.16,34.44,186500.0,31.6326,31.8079,31.5127,31.771,186500.0
2014-10-15 14:10:00,34.44,34.56,34.44,34.55,201300.0,31.771,31.8817,31.771,31.8725,201300.0
2014-10-15 14:20:00,34.55,34.69,34.55,34.63,231600.0,31.8725,32.0016,31.8725,31.9463,231600.0
2014-10-15 14:30:00,34.63,34.77,34.61,34.74,286100.0,31.9463,32.0754,31.9278,32.0478,286100.0
2014-10-15 14:40:00,34.75,34.79,34.7,34.76,236900.0,32.057,32.0939,32.0109,32.0662,236900.0
2014-10-15 14:50:00,34.76,34.93,34.76,34.86,272600.0,32.0662,32.223,32.0662,32.1585,272600.0
2014-10-15 15:00:00,34.87,34.88,34.78,34.84,279900.0,32.1677,32.1769,32.0847,32.14,279900.0
2014-10-15 15:10:00,34.85,34.89,34.66,34.71,309200.0,32.1492,32.1861,31.974,32.0201,309200.0
2014-10-15 15:20:00,34.7,35.03,34.65,35.02,112200.0,32.0109,32.3153,31.9647,32.3061,112200.0
2014-10-15 15:30:00,35.03,35.19,34.96,35.18,454200.0,32.3153,32.4629,32.2507,32.4537,454200.0
2014-10-15 15:40:00,35.19,35.3,35.13,35.16,158700.0,32.4629,32.5644,32.4075,32.4352,158700.0
2014-10-15 15:50:00,35.15,35.27,35.09,35.25,491900.0,32.426,32.5367,32.3706,32.5182,491900.0
2014-10-16 09:30:00,34.74,34.74,34.4,34.69,134500.0,32.0478,32.0478,31.7341,32.0016,134500.0
2014-10-16 09:40:00,34.69,34.79,34.49,34.6,212400.0,32.0016,32.0939,31.8171,31.9186,212400.0
2014-10-16 09:50:00,34.61,34.68,34.47,34.59,96600.0,31.9278,31.9924,31.7987,31.9094,96600.0
2014-10-16 10:00:00,34.59,34.62,34.49,34.57,225100.0,31.9094,31.9371,31.8171,31.8909,225100.0
2014-10-16 10:10:00,34.58,34.58,34.18,34.26,220500.0,31.9002,31.9002,31.5312,31.605,220500.0
2014-10-16 10:20:00,34.26,34.73,34.26,34.49,304600.0,31.605,32.0385,31.605,31.8171,304600.0
2014-10-16 10:30:00,34.5,34.66,34.46,34.58,76900.0,31.8264,31.974,31.7895,31.9002,76900.0
2014-10-16 10:40:00,34.56,34.82,34.53,34.79,62000.0,31.8817,32.1216,31.854,32.0939,62000.0
2014-10-16 10:50:00,34.8,34.92,34.71,34.75,40800.0,32.1031,32.2138,32.0201,32.057,40800.0
2014-10-16 11:00:00,34.75,34.85,34.69,34.73,50400.0,32.057,32.1492,32.0016,32.0385,50400.0
2014-10-16 11:10:00,34.74,34.93,34.73,34.9,54800.0,32.0478,32.223,32.0385,32.1954,54800.0
2014-10-16 11:20:00,34.9,35.0,34.89,34.99,56500.0,32.1954,32.2876,32.1861,32.2784,56500.0
2014-10-16 11:30:00,34.99,35.11,34.96,34.98,84600.0,32.2784,32.3891,32.2507,32.2692,84600.0
2014-10-16 11:40:00,34.99,35.09,34.99,35.04,76600.0,32.2784,32.3706,32.2784,32.3245,76600.0
2014-10-16 11:50:00,35.04,35.07,34.97,35.01,123300.0,32.3245,32.3522,32.2599,32.2968,123300.0
2014-10-16 12:00:00,35.02,35.09,34.9,35.0,58400.0,32.3061,32.3706,32.1954,32.2876,58400.0
2014-10-16 12:10:00,35.01,35.11,35.01,35.11,33000.0,32.2968,32.3891,32.2968,32.3891,33000.0
2014-10-16 12:20:00,35.11,35.19,35.08,35.1,45900.0,32.3891,32.4629,32.3614,32.3799,45900.0
2014-10-16 12:30:00,35.11,35.14,35.01,35.06,40500.0,32.3891,32.4168,32.2968,32.343,40500.0
2014-10-16 12:40:00,35.08,35.14,35.08,35.13,31500.0,32.3614,32.4168,32.3614,32.4075,31500.0
2014-10-16 12:50:00,35.14,35.24,35.14,35.22,51700.0,32.4168,32.509,32.4168,32.4906,51700.0
2014-10-16 13:00:00,35.23,35.34,35.23,35.33,37700.0,32.4998,32.6013,32.4998,32.592,37700.0
2014-10-16 13:10:00,35.34,35.4,35.31,35.38,38500.0,32.6013,32.6566,32.5736,32.6382,38500.0
2014-10-16 13:20:00,35.39,35.45,35.36,35.41,37300.0,32.6474,32.7027,32.6197,32.6658,37300.0
2014-10-16 13:30:00,35.41,35.48,35.38,35.46,38000.0,32.6658,32.7304,32.6382,32.712,38000.0
2014-10-16 13:40:00,35.46,35.52,35.44,35.46,44900.0,32.712,32.7673,32.6935,32.712,44900.0
2014-10-16 13:50:00,35.47,35.48,35.23,35.23,78600.0,32.7212,32.7304,32.4998,32.4998,78600.0
2014-10-16 14:00:00,35.23,35.36,35.22,35.34,72700.0,32.4998,32.6197,32.4906,32.6013,72700.0
2014-10-16 14:10:00,35.33,35.34,35.16,35.24,95600.0,32.592,32.6013,32.4352,32.509,95600.0
2014-10-16 14:20:00,35.24,35.34,35.18,35.27,59400.0,32.509,32.6013,32.4537,32.5367,59400.0
2014-10-16 14:30:00,35.27,35.32,35.24,35.27,59500.0,32.5367,32.5828,32.509,32.5367,59500.0
2014-10-16 14:40:00,35.27,35.27,35.12,35.13,123700.0,32.5367,32.5367,32.3983,32.4075,123700.0
2014-10-16 14:50:00,35.13,35.16,35.02,35.02,108700.0,32.4075,32.4352,32.3061,32.3061,108700.0
2014-10-16 15:00:00,35.01,35.05,34.94,35.04,179000.0,32.2968,32.3337,32.2323,32.3245,179000.0
2014-10-16 15:10:00,35.05,35.25,35.03,35.16,101500.0,32.3337,32.5182,32.3153,32.4352,101500.0
2014-10-16 15:20:00,35.15,35.22,35.1,35.17,85400.0,32.426,32.4906,32.3799,32.4444,85400.0
2014-10-16 15:30:00,35.17,35.21,35.05,35.06,86600.0,32.4444,32.4813,32.3337,32.343,86600.0
2014-10-16 15:40:00,35.07,35.16,35.06,35.14,184400.0,32.3522,32.4352,32.343,32.4168,184400.0
2014-10-16 15:50:00,35.14,35.22,35.04,35.06,254200.0,32.4168,32.4906,32.3245,32.343,254200.0
2014-10-17 09:30:00,35.49,35.49,35.07,35.09,247500.0,32.7396,32.7396,32.3522,32.3706,247500.0
2014-10-17 09:40:00,35.1,35.1,34.95,35.0,69300.0,32.3799,32.3799,32.2415,32.2876,69300.0
2014-10-17 09:50:00,35.01,35.21,34.99,35.04,108200.0,32.2968,32.4813,32.2784,32.3245,108200.0
2014-10-17 10:00:00,35.05,35.19,35.03,35.16,55200.0,32.3337,32.4629,32.3153,32.4352,55200.0
2014-10-17 10:10:00,35.16,35.24,35.14,35.24,97200.0,32.4352,32.509,32.4168,32.509,97200.0
2014-10-17 10:20:00,35.23,35.32,35.2,35.32,65200.0,32.4998,32.5828,32.4721,32.5828,65200.0
2014-10-17 10:30:00,35.32,35.34,35.21,35.22,66300.0,32.5828,32.6013,32.4813,32.4906,66300.0
2014-10-17 10:40:00,35.22,35.28,35.17,35.24,61200.0,32.4906,32.5459,32.4444,32.509,61200.0
2014-10-17 10:50:00,35.23,35.31,35.22,35.29,131500.0,32.4998,32.5736,32.4906,32.5551,131500.0
2014-10-17 11:00:00,35.29,35.48,35.28,35.46,125200.0,32.5551,32.7304,32.5459,32.712,125200.0
2014-10-17 11:10:00,35.45,35.59,35.45,35.55,104200.0,32.7027,32.8319,32.7027,32.795,104200.0
2014-10-17 11:20:00,35.55,35.6,35.48,35.49,259500.0,32.795,32.8411,32.7304,32.7396,259500.0
2014-10-17 11:30:00,35.48,35.5,35.44,35.47,66300.0,32.7304,32.7489,32.6935,32.7212,66300.0
2014-10-17 11:40:00,35.48,35.49,35.43,35.44,45600.0,32.7304,32.7396,32.6843,32.6935,45600.0
2014-10-17 11:50:00,35.44,35.45,35.32,35.33,44300.0,32.6935,32.7027,32.5828,32.592,44300.0
2014-10-17 12:00:00,35.33,35.33,35.28,35.3,82700.0,32.592,32.592,32.5459,32.5644,82700.0
2014-10-17 12:10:00,35.29,35.29,35.22,35.24,56600.0,32.5551,32.5551,32.4906,32.509,56600.0
2014-10-17 12:20:00,35.25,35.35,35.25,35.31,51200.0,32.5182,32.6105,32.5182,32.5736,51200.0
2014-10-17 12:30:00,35.3,35.49,35.3,35.47,38600.0,32.5644,32.7396,32.5644,32.7212,38600.0
2014-10-17 12:40:00,35.47,35.47,35.35,35.42,40300.0,32.7212,32.7212,32.6105,32.6751,40300.0
2014-10-17 12:50:00,35.43,35.43,35.34,35.39,63800.0,32.6843,32.6843,32.6013,32.6474,63800.0
2014-10-17 13:00:00,35.4,35.46,35.34,35.34,38600.0,32.6566,32.712,32.6013,32.6013,38600.0
2014-10-17 13:10:00,35.33,35.33,35.27,35.32,40600.0,32.592,32.592,32.5367,32.5828,40600.0
2014-10-17 13:20:00,35.32,35.35,35.26,35.27,55100.0,32.5828,32.6105,32.5275,32.5367,55100.0
2014-10-17 13:30:00,35.27,35.28,35.21,35.25,100500.0,32.5367,32.5459,32.4813,32.5182,100500.0
2014-10-17 13:40:00,35.25,35.34,35.24,35.3,32600.0,32.5182,32.6013,32.509,32.5644,32600.0
2014-10-17 13:50:00,35.3,35.35,35.23,35.25,54100.0,32.5644,32.6105,32.4998,32.5182,54100.0
2014-10-17 14:00:00,35.26,35.26,35.08,35.13,59900.0,32.5275,32.5275,32.3614,32.4075,59900.0
2014-10-17 14:10:00,35.14,35.2,35.12,35.16,39300.0,32.4168,32.4721,32.3983,32.4352,39300.0
2014-10-17 14:20:00,35.17,35.27,35.17,35.22,96500.0,32.4444,32.5367,32.4444,32.4906,96500.0
2014-10-17 14:30:00,35.23,35.3,35.21,35.27,64800.0,32.4998,32.5644,32.4813,32.5367,64800.0
2014-10-17 14:40:00,35.27,35.4,35.27,35.33,41600.0,32.5367,32.6566,32.5367,32.592,41600.0
2014-10-17 14:50:00,35.33,35.34,35.29,35.34,41900.0,32.592,32.6013,32.5551,32.6013,41900.0
2014-10-17 15:00:00,35.34,35.34,35.23,35.3,52700.0,32.6013,32.6013,32.4998,32.5644,52700.0
2014-10-17 15:10:00,35.3,35.44,35.29,35.39,49000.0,32.5644,32.6935,32.5551,32.6474,49000.0
2014-10-17 15:20:00,35.4,35.44,35.38,35.41,64100.0,32.6566,32.6935,32.6382,32.6658,64100.0
2014-10-17 15:30:00,35.42,35.47,35.33,35.41,80200.0,32.6751,32.7212,32.592,32.6658,80200.0
2014-10-17 15:40:00,35.41,35.48,35.38,35.4,108600.0,32.6658,32.7304,32.6382,32.6566,108600.0
2014-10-17 15:50:00,35.4,35.44,35.36,35.36,182400.0,32.6566,32.6935,32.6197,32.6197,182400.0
2014-10-20 09:30:00,35.37,35.48,35.32,35.45,59200.0,32.6289,32.7304,32.5828,32.7027,59200.0
2014-10-20 09:40:00,35.45,35.61,35.39,35.6,110000.0,32.7027,32.8503,32.6474,32.8411,110000.0
2014-10-20 09:50:00,35.59,35.69,35.5,35.66,80000.0,32.8319,32.9241,32.7489,32.8965,80000.0
2014-10-20 10:00:00,35.66,35.69,35.47,35.48,70900.0,32.8965,32.9241,32.7212,32.7304,70900.0
2014-10-20 10:10:00,35.48,35.55,35.46,35.53,59800.0,32.7304,32.795,32.712,32.7765,59800.0
2014-10-20 10:20:00,35.53,35.66,35.53,35.6,73100.0,32.7765,32.8965,32.7765,32.8411,73100.0
2014-10-20 10:30:00,35.61,35.65,35.57,35.6,52600.0,32.8503,32.8872,32.8134,32.8411,52600.0
2014-10-20 10:40:00,35.61,35.61,35.48,35.48,69700.0,32.8503,32.8503,32.7304,32.7304,69700.0
2014-10-20 10:50:00,35.48,35.48,35.37,35.38,54300.0,32.7304,32.7304,32.6289,32.6382,54300.0
2014-10-20 11:00:00,35.39,35.41,35.31,35.41,52000.0,32.6474,32.6658,32.5736,32.6658,52000.0
2014-10-20 11:10:00,35.42,35.43,35.36,35.41,49100.0,32.6751,32.6843,32.6197,32.6658,49100.0
2014-10-20 11:20:00,35.41,35.5,35.39,35.41,49400.0,32.6658,32.7489,32.6474,32.6658,49400.0
2014-10-20 11:30:00,35.42,35.42,35.35,35.38,37900.0,32.6751,32.6751,32.6105,32.6382,37900.0
2014-10-20 11:40:00,35.4,35.46,35.38,35.45,31700.0,32.6566,32.712,32.6382,32.7027,31700.0
2014-10-20 11:50:00,35.46,35.49,35.44,35.47,24300.0,32.712,32.7396,32.6935,32.7212,24300.0
2014-10-20 12:00:00,35.48,35.55,35.47,35.54,35700.0,32.7304,32.795,32.7212,32.7858,35700.0
2014-10-20 12:10:00,35.55,35.6,35.54,35.56,38100.0,32.795,32.8411,32.7858,32.8042,38100.0
2014-10-20 12:20:00,35.55,35.56,35.51,35.55,28300.0,32.795,32.8042,32.7581,32.795,28300.0
2014-10-20 12:30:00,35.55,35.56,35.5,35.54,33000.0,32.795,32.8042,32.7489,32.7858,33000.0
2014-10-20 12:40:00,35.54,35.56,35.53,35.55,34200.0,32.7858,32.8042,32.7765,32.795,34200.0
2014-10-20 12:50:00,35.55,35.57,35.52,35.55,33400.0,32.795,32.8134,32.7673,32.795,33400.0
2014-10-20 13:00:00,35.54,35.56,35.5,35.54,29500.0,32.7858,32.8042,32.7489,32.7858,29500.0
2014-10-20 13:10:00,35.54,35.57,35.51,35.56,54500.0,32.7858,32.8134,32.7581,32.8042,54500.0
2014-10-20 13:20:00,35.55,35.63,35.54,35.61,30000.0,32.795,32.8688,32.7858,32.8503,30000.0
2014-10-20 13:30:00,35.61,35.62,35.56,35.56,37400.0,32.8503,32.8596,32.8042,32.8042,37400.0
2014-10-20 13:40:00,35.57,35.57,35.45,35.45,59900.0,32.8134,32.8134,32.7027,32.7027,59900.0
2014-10-20 13:50:00,35.45,35.46,35.43,35.45,33400.0,32.7027,32.712,32.6843,32.7027,33400.0
2014-10-20 14:00:00,35.45,35.49,35.43,35.47,43000.0,32.7027,32.7396,32.6843,32.7212,43000.0
2014-10-20 14:10:00,35.47,35.5,35.44,35.45,39400.0,32.7212,32.7489,32.6935,32.7027,39400.0
2014-10-20 14:20:00,35.45,35.46,35.39,35.41,42700.0,32.7027,32.712,32.6474,32.6658,42700.0
2014-10-20 14:30:00,35.41,35.45,35.4,35.42,42500.0,32.6658,32.7027,32.6566,32.6751,42500.0
2014-10-20 14:40:00,35.42,35.44,35.4,35.41,42400.0,32.6751,32.6935,32.6566,32.6658,42400.0
2014-10-20 14:50:00,35.42,35.44,35.39,35.4,35200.0,32.6751,32.6935,32.6474,32.6566,35200.0
2014-10-20 15:00:00,35.4,35.48,35.4,35.44,79400.0,32.6566,32.7304,32.6566,32.6935,79400.0
2014-10-20 15:10:00,35.44,35.46,35.43,35.43,30700.0,32.6935,32.712,32.6843,32.6843,30700.0
2014-10-20 15:20:00,35.43,35.43,35.36,35.39,57000.0,32.6843,32.6843,32.6197,32.6474,57000.0
2014-10-20 15:30:00,35.39,35.46,35.38,35.39,101100.0,32.6474,32.712,32.6382,32.6474,101100.0
2014-10-20 15:40:00,35.4,35.43,35.39,35.39,156000.0,32.6566,32.6843,32.6474,32.6474,156000.0
2014-10-20 15:50:00,35.39,35.43,35.39,35.41,237900.0,32.6474,32.6843,32.6474,32.6658,237900.0
2014-10-21 09:30:00,35.57,35.8,35.54,35.75,94200.0,32.8134,33.0256,32.7858,32.9795,94200.0
2014-10-21 09:40:00,35.76,35.79,35.73,35.76,116600.0,32.9887,33.0164,32.961,32.9887,116600.0
2014-10-21 09:50:00,35.78,35.85,35.72,35.84,118900.0,33.0072,33.0717,32.9518,33.0625,118900.0
2014-10-21 10:00:00,35.84,35.85,35.77,35.8,105500.0,33.0625,33.0717,32.9979,33.0256,105500.0
2014-10-21 10:10:00,35.8,35.88,35.8,35.84,101300.0,33.0256,33.0994,33.0256,33.0625,101300.0
2014-10-21 10:20:00,35.84,35.85,35.78,35.79,126200.0,33.0625,33.0717,33.0072,33.0164,126200.0
2014-10-21 10:30:00,35.8,35.81,35.69,35.74,123300.0,33.0256,33.0348,32.9241,32.9703,123300.0
2014-10-21 10:40:00,35.74,35.83,35.73,35.82,92200.0,32.9703,33.0533,32.961,33.0441,92200.0
2014-10-21 10:50:00,35.82,35.83,35.77,35.78,70800.0,33.0441,33.0533,32.9979,33.0072,70800.0
2014-10-21 11:00:00,35.77,35.83,35.77,35.8,108500.0,32.9979,33.0533,32.9979,33.0256,108500.0
2014-10-21 11:10:00,35.81,35.84,35.78,35.84,61700.0,33.0348,33.0625,33.0072,33.0625,61700.0
2014-10-21 11:20:00,35.84,35.87,35.83,35.86,135000.0,33.0625,33.0902,33.0533,33.081,135000.0
2014-10-21 11:30:00,35.87,35.96,35.87,35.95,98000.0,33.0902,33.1732,33.0902,33.164,98000.0
2014-10-21 11:40:00,35.95,36.01,35.95,36.0,95900.0,33.164,33.2193,33.164,33.2101,95900.0
2014-10-21 11:50:00,36.01,36.05,36.0,36.01,71600.0,33.2193,33.2562,33.2101,33.2193,71600.0
2014-10-21 12:00:00,36.02,36.04,36.0,36.02,62000.0,33.2286,33.247,33.2101,33.2286,62000.0
2014-10-21 12:10:00,36.02,36.02,35.99,35.99,40500.0,33.2286,33.2286,33.2009,33.2009,40500.0
2014-10-21 12:20:00,36.0,36.0,35.9,35.94,120800.0,33.2101,33.2101,33.1179,33.1548,120800.0
2014-10-21 12:30:00,35.94,35.96,35.9,35.95,45500.0,33.1548,33.1732,33.1179,33.164,45500.0
2014-10-21 12:40:00,35.94,35.97,35.85,35.89,153400.0,33.1548,33.1824,33.0717,33.1086,153400.0
2014-10-21 12:50:00,35.89,35.93,35.88,35.93,86500.0,33.1086,33.1455,33.0994,33.1455,86500.0
2014-10-21 13:00:00,35.93,35.97,35.9,35.95,70600.0,33.1455,33.1824,33.1179,33.164,70600.0
2014-10-21 13:10:00,35.95,35.98,35.93,35.97,76000.0,33.164,33.1917,33.1455,33.1824,76000.0
2014-10-21 13:20:00,35.98,36.02,35.98,36.02,48400.0,33.1917,33.2286,33.1917,33.2286,48400.0
2014-10-21 13:30:00,36.02,36.09,36.0,36.02,124200.0,33.2286,33.2931,33.2101,33.2286,124200.0
2014-10-21 13:40:00,36.02,36.05,35.99,36.01,75400.0,33.2286,33.2562,33.2009,33.2193,75400.0
2014-10-21 13:50:00,36.02,36.03,35.95,35.97,88100.0,33.2286,33.2378,33.164,33.1824,88100.0
2014-10-21 14:00:00,35.97,35.97,35.93,35.95,126600.0,33.1824,33.1824,33.1455,33.164,126600.0
2014-10-21 14:10:00,35.95,36.01,35.94,35.95,93300.0,33.164,33.2193,33.1548,33.164,93300.0
2014-10-21 14:20:00,35.95,35.96,35.94,35.95,68900.0,33.164,33.1732,33.1548,33.164,68900.0
2014-10-21 14:30:00,35.96,36.03,35.94,36.03,86500.0,33.1732,33.2378,33.1548,33.2378,86500.0
2014-10-21 14:40:00,36.03,36.04,35.94,35.94,141300.0,33.2378,33.247,33.1548,33.1548,141300.0
2014-10-21 14:50:00,35.95,35.99,35.95,35.99,50800.0,33.164,33.2009,33.164,33.2009,50800.0
2014-10-21 15:00:00,35.99,35.99,35.94,35.95,131600.0,33.2009,33.2009,33.1548,33.164,131600.0
2014-10-21 15:10:00,35.95,36.09,35.94,36.09,126800.0,33.164,33.2931,33.1548,33.2931,126800.0
2014-10-21 15:20:00,36.09,36.18,36.08,36.18,77900.0,33.2931,33.3762,33.2839,33.3762,77900.0
2014-10-21 15:30:00,36.18,36.18,36.06,36.06,91000.0,33.3762,33.3762,33.2655,33.2655,91000.0
2014-10-21 15:40:00,36.07,36.12,36.04,36.11,132300.0,33.2747,33.3208,33.247,33.3116,132300.0
2014-10-21 15:50:00,36.11,36.12,35.94,36.08,782800.0,33.3116,33.3208,33.1548,33.2839,782800.0
2014-10-22 09:30:00,36.06,36.34,35.98,35.98,85700.0,33.2655,33.5238,33.1917,33.1917,85700.0
2014-10-22 09:40:00,35.97,36.14,35.95,36.13,48700.0,33.1824,33.3393,33.164,33.3301,48700.0
2014-10-22 09:50:00,36.14,36.28,36.09,36.16,61200.0,33.3393,33.4684,33.2931,33.3577,61200.0
2014-10-22 10:00:00,36.17,36.17,35.99,36.0,80600.0,33.367,33.367,33.2009,33.2101,80600.0
2014-10-22 10:10:00,36.0,36.04,35.98,36.02,90300.0,33.2101,33.247,33.1917,33.2286,90300.0
2014-10-22 10:20:00,36.02,36.09,35.97,36.07,84100.0,33.2286,33.2931,33.1824,33.2747,84100.0
2014-10-22 10:30:00,36.08,36.22,36.07,36.17,52500.0,33.2839,33.4131,33.2747,33.367,52500.0
2014-10-22 10:40:00,36.17,36.17,36.1,36.13,56700.0,33.367,33.367,33.3024,33.3301,56700.0
2014-10-22 10:50:00,36.13,36.21,36.13,36.18,25300.0,33.3301,33.4039,33.3301,33.3762,25300.0
2014-10-22 11:00:00,36.18,36.21,36.16,36.18,28200.0,33.3762,33.4039,33.3577,33.3762,28200.0
2014-10-22 11:10:00,36.19,36.25,36.18,36.21,48400.0,33.3854,33.4408,33.3762,33.4039,48400.0
2014-10-22 11:20:00,36.2,36.26,36.2,36.2,24900.0,33.3946,33.45,33.3946,33.3946,24900.0
2014-10-22 11:30:00,36.21,36.25,36.2,36.25,37100.0,33.4039,33.4408,33.3946,33.4408,37100.0
2014-10-22 11:40:00,36.25,36.25,36.2,36.22,43000.0,33.4408,33.4408,33.3946,33.4131,43000.0
2014-10-22 11:50:00,36.22,36.23,36.22,36.23,17600.0,33.4131,33.4223,33.4131,33.4223,17600.0
2014-10-22 12:00:00,36.23,36.24,36.2,36.21,35100.0,33.4223,33.4315,33.3946,33.4039,35100.0
2014-10-22 12:10:00,36.22,36.23,36.1,36.11,30800.0,33.4131,33.4223,33.3024,33.3116,30800.0
2014-10-22 12:20:00,36.11,36.16,36.11,36.16,20900.0,33.3116,33.3577,33.3116,33.3577,20900.0
2014-10-22 12:30:00,36.17,36.17,36.09,36.11,28000.0,33.367,33.367,33.2931,33.3116,28000.0
2014-10-22 12:40:00,36.11,36.13,36.04,36.05,54700.0,33.3116,33.3301,33.247,33.2562,54700.0
2014-10-22 12:50:00,36.03,36.11,36.0,36.11,27400.0,33.2378,33.3116,33.2101,33.3116,27400.0
2014-10-22 13:00:00,36.1,36.17,36.08,36.16,22800.0,33.3024,33.367,33.2839,33.3577,22800.0
2014-10-22 13:10:00,36.16,36.16,36.1,36.1,23200.0,33.3577,33.3577,33.3024,33.3024,23200.0
2014-10-22 13:20:00,36.09,36.1,35.96,35.99,34500.0,33.2931,33.3024,33.1732,33.2009,34500.0
2014-10-22 13:30:00,36.0,36.03,35.96,36.03,32800.0,33.2101,33.2378,33.1732,33.2378,32800.0
2014-10-22 13:40:00,36.02,36.07,36.02,36.04,24200.0,33.2286,33.2747,33.2286,33.247,24200.0
2014-10-22 13:50:00,36.03,36.11,36.02,36.05,48000.0,33.2378,33.3116,33.2286,33.2562,48000.0
2014-10-22 14:00:00,36.06,36.09,36.02,36.07,48800.0,33.2655,33.2931,33.2286,33.2747,48800.0
2014-10-22 14:10:00,36.08,36.12,36.05,36.08,36600.0,33.2839,33.3208,33.2562,33.2839,36600.0
2014-10-22 14:20:00,36.09,36.15,36.05,36.09,79200.0,33.2931,33.3485,33.2562,33.2931,79200.0
2014-10-22 14:30:00,36.09,36.11,36.03,36.04,41500.0,33.2931,33.3116,33.2378,33.247,41500.0
2014-10-22 14:40:00,36.04,36.15,36.04,36.13,32900.0,33.247,33.3485,33.247,33.3301,32900.0
2014-10-22 14:50:00,36.13,36.15,36.09,36.15,47100.0,33.3301,33.3485,33.2931,33.3485,47100.0
2014-10-22 15:00:00,36.15,36.15,36.09,36.11,38100.0,33.3485,33.3485,33.2931,33.3116,38100.0
2014-10-22 15:10:00,36.11,36.14,36.09,36.11,42400.0,33.3116,33.3393,33.2931,33.3116,42400.0
2014-10-22 15:20:00,36.11,36.13,36.09,36.09,50200.0,33.3116,33.3301,33.2931,33.2931,50200.0
2014-10-22 15:30:00,36.1,36.1,35.97,36.0,129200.0,33.3024,33.3024,33.1824,33.2101,129200.0
2014-10-22 15:40:00,36.0,36.02,35.88,35.89,134200.0,33.2101,33.2286,33.0994,33.1086,134200.0
2014-10-22 15:50:00,35.89,35.94,35.88,35.9,152400.0,33.1086,33.1548,33.0994,33.1179,152400.0
2014-10-23 09:30:00,35.8,36.16,35.47,36.12,140100.0,33.0256,33.3577,32.7212,33.3208,140100.0
2014-10-23 09:40:00,36.12,36.19,36.04,36.06,112700.0,33.3208,33.3854,33.247,33.2655,112700.0
2014-10-23 09:50:00,36.06,36.13,36.02,36.02,128200.0,33.2655,33.3301,33.2286,33.2286,128200.0
2014-10-23 10:00:00,36.02,36.09,36.02,36.08,168300.0,33.2286,33.2931,33.2286,33.2839,168300.0
2014-10-23 10:10:00,36.08,36.09,35.96,36.0,236900.0,33.2839,33.2931,33.1732,33.2101,236900.0
2014-10-23 10:20:00,36.0,36.07,35.98,36.06,114900.0,33.2101,33.2747,33.1917,33.2655,114900.0
2014-10-23 10:30:00,36.06,36.17,36.04,36.13,63800.0,33.2655,33.367,33.247,33.3301,63800.0
2014-10-23 10:40:00,36.13,36.22,36.1,36.21,47400.0,33.3301,33.4131,33.3024,33.4039,47400.0
2014-10-23 10:50:00,36.2,36.31,36.19,36.26,86300.0,33.3946,33.4961,33.3854,33.45,86300.0
2014-10-23 11:00:00,36.26,36.33,36.23,36.32,65200.0,33.45,33.5146,33.4223,33.5053,65200.0
2014-10-23 11:10:00,36.34,36.45,36.33,36.38,49000.0,33.5238,33.6253,33.5146,33.5607,49000.0
2014-10-23 11:20:00,36.38,36.39,36.34,36.35,22400.0,33.5607,33.5699,33.5238,33.533,22400.0
2014-10-23 11:30:00,36.35,36.39,36.28,36.28,30400.0,33.533,33.5699,33.4684,33.4684,30400.0
2014-10-23 11:40:00,36.29,36.31,36.25,36.31,35500.0,33.4777,33.4961,33.4408,33.4961,35500.0
2014-10-23 11:50:00,36.32,36.36,36.23,36.28,31900.0,33.5053,33.5422,33.4223,33.4684,31900.0
2014-10-23 12:00:00,36.28,36.37,36.27,36.35,17900.0,33.4684,33.5515,33.4592,33.533,17900.0
2014-10-23 12:10:00,36.34,36.35,36.29,36.32,19700.0,33.5238,33.533,33.4777,33.5053,19700.0
2014-10-23 12:20:00,36.32,36.35,36.29,36.34,14100.0,33.5053,33.533,33.4777,33.5238,14100.0
2014-10-23 12:30:00,36.35,36.35,36.29,36.31,32700.0,33.533,33.533,33.4777,33.4961,32700.0
2014-10-23 12:40:00,36.31,36.33,36.27,36.28,29300.0,33.4961,33.5146,33.4592,33.4684,29300.0
2014-10-23 12:50:00,36.27,36.3,36.21,36.25,27200.0,33.4592,33.4869,33.4039,33.4408,27200.0
2014-10-23 13:00:00,36.24,36.27,36.23,36.25,30000.0,33.4315,33.4592,33.4223,33.4408,30000.0
2014-10-23 13:10:00,36.25,36.28,36.22,36.25,25900.0,33.4408,33.4684,33.4131,33.4408,25900.0
2014-10-23 13:20:00,36.25,36.25,36.19,36.21,37000.0,33.4408,33.4408,33.3854,33.4039,37000.0
2014-10-23 13:30:00,36.22,36.27,36.21,36.27,44900.0,33.4131,33.4592,33.4039,33.4592,44900.0
2014-10-23 13:40:00,36.27,36.36,36.27,36.33,38800.0,33.4592,33.5422,33.4592,33.5146,38800.0
2014-10-23 13:50:00,36.32,36.34,36.31,36.34,20700.0,33.5053,33.5238,33.4961,33.5238,20700.0
2014-10-23 14:00:00,36.33,36.38,36.31,36.35,33500.0,33.5146,33.5607,33.4961,33.533,33500.0
2014-10-23 14:10:00,36.35,36.38,36.33,36.37,74600.0,33.533,33.5607,33.5146,33.5515,74600.0
2014-10-23 14:20:00,36.36,36.37,36.34,36.35,70000.0,33.5422,33.5515,33.5238,33.533,70000.0
2014-10-23 14:30:00,36.35,36.35,36.27,36.31,56900.0,33.533,33.533,33.4592,33.4961,56900.0
2014-10-23 14:40:00,36.3,36.35,36.29,36.34,29300.0,33.4869,33.533,33.4777,33.5238,29300.0
2014-10-23 14:50:00,36.34,36.35,36.15,36.23,120400.0,33.5238,33.533,33.3485,33.4223,120400.0
2014-10-23 15:00:00,36.23,36.23,36.09,36.14,61100.0,33.4223,33.4223,33.2931,33.3393,61100.0
2014-10-23 15:10:00,36.13,36.19,36.1,36.14,79500.0,33.3301,33.3854,33.3024,33.3393,79500.0
2014-10-23 15:20:00,36.13,36.16,36.1,36.14,62200.0,33.3301,33.3577,33.3024,33.3393,62200.0
2014-10-23 15:30:00,36.13,36.24,36.13,36.16,90100.0,33.3301,33.4315,33.3301,33.3577,90100.0
2014-10-23 15:40:00,36.15,36.19,36.12,36.16,73600.0,33.3485,33.3854,33.3208,33.3577,73600.0
2014-10-23 15:50:00,36.17,36.2,36.08,36.1,172400.0,33.367,33.3946,33.2839,33.3024,172400.0
2014-10-24 09:30:00,36.2,36.46,36.1,36.44,45000.0,33.3946,33.6345,33.3024,33.616,45000.0
2014-10-24 09:40:00,36.45,36.46,36.38,36.4,14300.0,33.6253,33.6345,33.5607,33.5791,14300.0
2014-10-24 09:50:00,36.4,36.41,36.32,36.35,21100.0,33.5791,33.5884,33.5053,33.533,21100.0
2014-10-24 10:00:00,36.37,36.42,36.24,36.31,39500.0,33.5515,33.5976,33.4315,33.4961,39500.0
2014-10-24 10:10:00,36.3,36.41,36.29,36.38,22100.0,33.4869,33.5884,33.4777,33.5607,22100.0
2014-10-24 10:20:00,36.39,36.39,36.27,36.32,25500.0,33.5699,33.5699,33.4592,33.5053,25500.0
2014-10-24 10:30:00,36.31,36.36,36.26,36.31,35100.0,33.4961,33.5422,33.45,33.4961,35100.0
2014-10-24 10:40:00,36.32,36.34,36.28,36.32,22400.0,33.5053,33.5238,33.4684,33.5053,22400.0
2014-10-24 10:50:00,36.32,36.39,36.3,36.34,19100.0,33.5053,33.5699,33.4869,33.5238,19100.0
2014-10-24 11:00:00,36.35,36.36,36.3,36.32,83400.0,33.533,33.5422,33.4869,33.5053,83400.0
2014-10-24 11:10:00,36.32,36.44,36.32,36.41,99400.0,33.5053,33.616,33.5053,33.5884,99400.0
2014-10-24 11:20:00,36.42,36.45,36.41,36.41,29100.0,33.5976,33.6253,33.5884,33.5884,29100.0
2014-10-24 11:30:00,36.42,36.53,36.42,36.51,30900.0,33.5976,33.6991,33.5976,33.6806,30900.0
2014-10-24 11:40:00,36.5,36.55,36.5,36.53,24300.0,33.6714,33.7175,33.6714,33.6991,24300.0
2014-10-24 11:50:00,36.52,36.54,36.47,36.49,11800.0,33.6898,33.7083,33.6437,33.6622,11800.0
2014-10-24 12:00:00,36.48,36.5,36.43,36.44,22300.0,33.6529,33.6714,33.6068,33.616,22300.0
2014-10-24 12:10:00,36.45,36.46,36.42,36.45,35400.0,33.6253,33.6345,33.5976,33.6253,35400.0
2014-10-24 12:20:00,36.44,36.44,36.41,36.43,11700.0,33.616,33.616,33.5884,33.6068,11700.0
2014-10-24 12:30:00,36.43,36.45,36.42,36.43,7700.0,33.6068,33.6253,33.5976,33.6068,7700.0
2014-10-24 12:40:00,36.42,36.44,36.42,36.44,9200.0,33.5976,33.616,33.5976,33.616,9200.0
2014-10-24 12:50:00,36.44,36.44,36.37,36.39,14500.0,33.616,33.616,33.5515,33.5699,14500.0
2014-10-24 13:00:00,36.39,36.4,36.35,36.36,16100.0,33.5699,33.5791,33.533,33.5422,16100.0
2014-10-24 13:10:00,36.35,36.35,36.3,36.31,35900.0,33.533,33.533,33.4869,33.4961,35900.0
2014-10-24 13:20:00,36.31,36.36,36.3,36.36,10700.0,33.4961,33.5422,33.4869,33.5422,10700.0
2014-10-24 13:30:00,36.36,36.46,36.36,36.46,21200.0,33.5422,33.6345,33.5422,33.6345,21200.0
2014-10-24 13:40:00,36.46,36.47,36.44,36.45,10400.0,33.6345,33.6437,33.616,33.6253,10400.0
2014-10-24 13:50:00,36.46,36.51,36.46,36.49,19100.0,33.6345,33.6806,33.6345,33.6622,19100.0
2014-10-24 14:00:00,36.48,36.53,36.48,36.53,18800.0,33.6529,33.6991,33.6529,33.6991,18800.0
2014-10-24 14:10:00,36.52,36.53,36.48,36.49,19100.0,33.6898,33.6991,33.6529,33.6622,19100.0
2014-10-24 14:20:00,36.5,36.54,36.48,36.51,22900.0,33.6714,33.7083,33.6529,33.6806,22900.0
2014-10-24 14:30:00,36.51,36.52,36.48,36.52,18100.0,33.6806,33.6898,33.6529,33.6898,18100.0
2014-10-24 14:40:00,36.51,36.54,36.48,36.51,39200.0,33.6806,33.7083,33.6529,33.6806,39200.0
2014-10-24 14:50:00,36.51,36.51,36.48,36.48,34400.0,33.6806,33.6806,33.6529,33.6529,34400.0
2014-10-24 15:00:00,36.48,36.52,36.48,36.51,38600.0,33.6529,33.6898,33.6529,33.6806,38600.0
2014-10-24 15:10:00,36.51,36.51,36.48,36.5,32500.0,33.6806,33.6806,33.6529,33.6714,32500.0
2014-10-24 15:20:00,36.5,36.51,36.48,36.51,19900.0,33.6714,33.6806,33.6529,33.6806,19900.0
2014-10-24 15:30:00,36.5,36.52,36.48,36.48,56200.0,33.6714,33.6898,33.6529,33.6529,56200.0
2014-10-24 15:40:00,36.48,36.6,36.48,36.58,86600.0,33.6529,33.7636,33.6529,33.7452,86600.0
2014-10-24 15:50:00,36.58,36.59,36.55,36.57,93400.0,33.7452,33.7544,33.7175,33.736,93400.0
2014-10-27 09:30:00,36.6,36.72,36.53,36.7,99000.0,33.7636,33.8743,33.6991,33.8559,99000.0
2014-10-27 09:40:00,36.7,36.76,36.59,36.59,168100.0,33.8559,33.9112,33.7544,33.7544,168100.0
2014-10-27 09:50:00,36.58,36.62,36.52,36.61,77700.0,33.7452,33.7821,33.6898,33.7729,77700.0
2014-10-27 10:00:00,36.61,36.69,36.58,36.69,64000.0,33.7729,33.8467,33.7452,33.8467,64000.0
2014-10-27 10:10:00,36.7,36.73,36.66,36.67,71100.0,33.8559,33.8836,33.819,33.8282,71100.0
2014-10-27 10:20:00,36.66,36.68,36.6,36.64,48100.0,33.819,33.8374,33.7636,33.8005,48100.0
2014-10-27 10:30:00,36.65,36.65,36.56,36.59,75900.0,33.8098,33.8098,33.7267,33.7544,75900.0
2014-10-27 10:40:00,36.58,36.77,36.58,36.76,49100.0,33.7452,33.9205,33.7452,33.9112,49100.0
2014-10-27 10:50:00,36.76,36.77,36.67,36.69,42200.0,33.9112,33.9205,33.8282,33.8467,42200.0
2014-10-27 11:00:00,36.69,36.71,36.66,36.7,44800.0,33.8467,33.8651,33.819,33.8559,44800.0
2014-10-27 11:10:00,36.71,36.78,36.7,36.7,45000.0,33.8651,33.9297,33.8559,33.8559,45000.0
2014-10-27 11:20:00,36.7,36.7,36.66,36.67,48400.0,33.8559,33.8559,33.819,33.8282,48400.0
2014-10-27 11:30:00,36.68,36.68,36.58,36.59,36200.0,33.8374,33.8374,33.7452,33.7544,36200.0
2014-10-27 11:40:00,36.59,36.59,36.54,36.56,37100.0,33.7544,33.7544,33.7083,33.7267,37100.0
2014-10-27 11:50:00,36.55,36.56,36.52,36.55,38100.0,33.7175,33.7267,33.6898,33.7175,38100.0
2014-10-27 12:00:00,36.56,36.68,36.56,36.67,34600.0,33.7267,33.8374,33.7267,33.8282,34600.0
2014-10-27 12:10:00,36.68,36.68,36.62,36.65,39000.0,33.8374,33.8374,33.7821,33.8098,39000.0
2014-10-27 12:20:00,36.65,36.66,36.59,36.6,46000.0,33.8098,33.819,33.7544,33.7636,46000.0
2014-10-27 12:30:00,36.59,36.59,36.54,36.55,41200.0,33.7544,33.7544,33.7083,33.7175,41200.0
2014-10-27 12:40:00,36.56,36.57,36.52,36.55,42000.0,33.7267,33.736,33.6898,33.7175,42000.0
2014-10-27 12:50:00,36.55,36.55,36.53,36.54,28600.0,33.7175,33.7175,33.6991,33.7083,28600.0
2014-10-27 13:00:00,36.54,36.63,36.54,36.62,33100.0,33.7083,33.7913,33.7083,33.7821,33100.0
2014-10-27 13:10:00,36.62,36.65,36.62,36.64,37100.0,33.7821,33.8098,33.7821,33.8005,37100.0
2014-10-27 13:20:00,36.64,36.65,36.58,36.58,33000.0,33.8005,33.8098,33.7452,33.7452,33000.0
2014-10-27 13:30:00,36.58,36.59,36.55,36.55,26700.0,33.7452,33.7544,33.7175,33.7175,26700.0
2014-10-27 13:40:00,36.55,36.56,36.52,36.55,51500.0,33.7175,33.7267,33.6898,33.7175,51500.0
2014-10-27 13:50:00,36.54,36.54,36.5,36.51,62300.0,33.7083,33.7083,33.6714,33.6806,62300.0
2014-10-27 14:00:00,36.5,36.52,36.5,36.51,25900.0,33.6714,33.6898,33.6714,33.6806,25900.0
2014-10-27 14:10:00,36.51,36.54,36.51,36.54,53500.0,33.6806,33.7083,33.6806,33.7083,53500.0
2014-10-27 14:20:00,36.53,36.53,36.49,36.5,43900.0,33.6991,33.6991,33.6622,33.6714,43900.0
2014-10-27 14:30:00,36.5,36.52,36.49,36.52,59900.0,33.6714,33.6898,33.6622,33.6898,59900.0
2014-10-27 14:40:00,36.52,36.52,36.5,36.51,65300.0,33.6898,33.6898,33.6714,33.6806,65300.0
2014-10-27 14:50:00,36.51,36.52,36.49,36.51,47800.0,33.6806,33.6898,33.6622,33.6806,47800.0
2014-10-27 15:00:00,36.52,36.53,36.5,36.51,42700.0,33.6898,33.6991,33.6714,33.6806,42700.0
2014-10-27 15:10:00,36.51,36.54,36.51,36.54,45200.0,33.6806,33.7083,33.6806,33.7083,45200.0
2014-10-27 15:20:00,36.54,36.55,36.51,36.52,44500.0,33.7083,33.7175,33.6806,33.6898,44500.0
2014-10-27 15:30:00,36.51,36.54,36.49,36.53,58900.0,33.6806,33.7083,33.6622,33.6991,58900.0
2014-10-27 15:40:00,36.53,36.57,36.51,36.55,143000.0,33.6991,33.736,33.6806,33.7175,143000.0
2014-10-27 15:50:00,36.55,36.59,36.54,36.57,165100.0,33.7175,33.7544,33.7083,33.736,165100.0
2014-10-28 09:30:00,36.66,36.72,36.58,36.63,21400.0,33.819,33.8743,33.7452,33.7913,21400.0
2014-10-28 09:40:00,36.62,36.62,36.54,36.56,15700.0,33.7821,33.7821,33.7083,33.7267,15700.0
2014-10-28 09:50:00,36.56,36.63,36.54,36.61,27500.0,33.7267,33.7913,33.7083,33.7729,27500.0
2014-10-28 10:00:00,36.61,36.63,36.52,36.53,75300.0,33.7729,33.7913,33.6898,33.6991,75300.0
2014-10-28 10:10:00,36.54,36.57,36.52,36.52,39700.0,33.7083,33.736,33.6898,33.6898,39700.0
2014-10-28 10:20:00,36.52,36.56,36.51,36.54,23900.0,33.6898,33.7267,33.6806,33.7083,23900.0
2014-10-28 10:30:00,36.53,36.57,36.51,36.56,25200.0,33.6991,33.736,33.6806,33.7267,25200.0
2014-10-28 10:40:00,36.57,36.66,36.54,36.6,74700.0,33.736,33.819,33.7083,33.7636,74700.0
2014-10-28 10:50:00,36.59,36.62,36.57,36.6,32100.0,33.7544,33.7821,33.736,33.7636,32100.0
2014-10-28 11:00:00,36.6,36.65,36.59,36.65,29100.0,33.7636,33.8098,33.7544,33.8098,29100.0
2014-10-28 11:10:00,36.65,36.71,36.65,36.68,18400.0,33.8098,33.8651,33.8098,33.8374,18400.0
2014-10-28 11:20:00,36.69,36.75,36.69,36.73,17800.0,33.8467,33.902,33.8467,33.8836,17800.0
2014-10-28 11:30:00,36.74,36.77,36.74,36.75,13700.0,33.8928,33.9205,33.8928,33.902,13700.0
2014-10-28 11:40:00,36.75,36.78,36.73,36.74,22200.0,33.902,33.9297,33.8836,33.8928,22200.0
2014-10-28 11:50:00,36.73,36.74,36.72,36.72,10800.0,33.8836,33.8928,33.8743,33.8743,10800.0
2014-10-28 12:00:00,36.72,36.77,36.7,36.77,19000.0,33.8743,33.9205,33.8559,33.9205,19000.0
2014-10-28 12:10:00,36.77,36.8,36.74,36.77,25600.0,33.9205,33.9481,33.8928,33.9205,25600.0
2014-10-28 12:20:00,36.76,36.8,36.76,36.79,15800.0,33.9112,33.9481,33.9112,33.9389,15800.0
2014-10-28 12:30:00,36.79,36.8,36.76,36.78,14600.0,33.9389,33.9481,33.9112,33.9297,14600.0
2014-10-28 12:40:00,36.78,36.78,36.74,36.76,13300.0,33.9297,33.9297,33.8928,33.9112,13300.0
2014-10-28 12:50:00,36.76,36.8,36.75,36.8,12800.0,33.9112,33.9481,33.902,33.9481,12800.0
2014-10-28 13:00:00,36.79,36.82,36.79,36.8,16900.0,33.9389,33.9666,33.9389,33.9481,16900.0
2014-10-28 13:10:00,36.8,36.81,36.77,36.77,16500.0,33.9481,33.9574,33.9205,33.9205,16500.0
2014-10-28 13:20:00,36.78,36.81,36.77,36.77,19400.0,33.9297,33.9574,33.9205,33.9205,19400.0
2014-10-28 13:30:00,36.78,36.78,36.72,36.76,22000.0,33.9297,33.9297,33.8743,33.9112,22000.0
2014-10-28 13:40:00,36.76,36.79,36.75,36.79,17400.0,33.9112,33.9389,33.902,33.9389,17400.0
2014-10-28 13:50:00,36.79,36.8,36.77,36.8,16700.0,33.9389,33.9481,33.9205,33.9481,16700.0
2014-10-28 14:00:00,36.79,36.82,36.78,36.8,20700.0,33.9389,33.9666,33.9297,33.9481,20700.0
2014-10-28 14:10:00,36.8,36.82,36.79,36.8,15600.0,33.9481,33.9666,33.9389,33.9481,15600.0
2014-10-28 14:20:00,36.8,36.88,36.79,36.88,23500.0,33.9481,34.0219,33.9389,34.0219,23500.0
2014-10-28 14:30:00,36.88,36.88,36.82,36.87,36000.0,34.0219,34.0219,33.9666,34.0127,36000.0
2014-10-28 14:40:00,36.86,36.87,36.82,36.83,30700.0,34.0035,34.0127,33.9666,33.9758,30700.0
2014-10-28 14:50:00,36.84,36.84,36.81,36.84,19500.0,33.985,33.985,33.9574,33.985,19500.0
2014-10-28 15:00:00,36.84,36.95,36.84,36.92,62800.0,33.985,34.0865,33.985,34.0588,62800.0
2014-10-28 15:10:00,36.93,36.97,36.91,36.96,49100.0,34.0681,34.105,34.0496,34.0957,49100.0
2014-10-28 15:20:00,36.96,37.0,36.94,36.98,71200.0,34.0957,34.1326,34.0773,34.1142,71200.0
2014-10-28 15:30:00,36.98,37.02,36.97,37.0,49600.0,34.1142,34.1511,34.105,34.1326,49600.0
2014-10-28 15:40:00,37.0,37.0,36.9,36.9,82000.0,34.1326,34.1326,34.0404,34.0404,82000.0
2014-10-28 15:50:00,36.9,37.01,36.9,37.0,154700.0,34.0404,34.1419,34.0404,34.1326,154700.0
2014-10-29 09:30:00,36.88,36.94,36.61,36.71,87500.0,34.0219,34.0773,33.7729,33.8651,87500.0
2014-10-29 09:40:00,36.71,36.78,36.59,36.65,107400.0,33.8651,33.9297,33.7544,33.8098,107400.0
2014-10-29 09:50:00,36.64,36.64,36.52,36.6,87000.0,33.8005,33.8005,33.6898,33.7636,87000.0
2014-10-29 10:00:00,36.6,36.62,36.54,36.55,32300.0,33.7636,33.7821,33.7083,33.7175,32300.0
2014-10-29 10:10:00,36.54,36.61,36.51,36.6,58700.0,33.7083,33.7729,33.6806,33.7636,58700.0
2014-10-29 10:20:00,36.6,36.62,36.53,36.55,46500.0,33.7636,33.7821,33.6991,33.7175,46500.0
2014-10-29 10:30:00,36.55,36.6,36.52,36.58,82500.0,33.7175,33.7636,33.6898,33.7452,82500.0
2014-10-29 10:40:00,36.59,36.6,36.5,36.5,35200.0,33.7544,33.7636,33.6714,33.6714,35200.0
2014-10-29 10:50:00,36.5,36.58,36.46,36.56,61200.0,33.6714,33.7452,33.6345,33.7267,61200.0
2014-10-29 11:00:00,36.56,36.63,36.54,36.63,36800.0,33.7267,33.7913,33.7083,33.7913,36800.0
2014-10-29 11:10:00,36.63,36.64,36.59,36.61,36700.0,33.7913,33.8005,33.7544,33.7729,36700.0
2014-10-29 11:20:00,36.61,36.71,36.57,36.69,50800.0,33.7729,33.8651,33.736,33.8467,50800.0
2014-10-29 11:30:00,36.69,36.7,36.67,36.7,8300.0,33.8467,33.8559,33.8282,33.8559,8300.0
2014-10-29 11:40:00,36.69,36.73,36.69,36.73,8200.0,33.8467,33.8836,33.8467,33.8836,8200.0
2014-10-29 11:50:00,36.73,36.74,36.69,36.7,12600.0,33.8836,33.8928,33.8467,33.8559,12600.0
2014-10-29 12:00:00,36.7,36.72,36.67,36.7,24300.0,33.8559,33.8743,33.8282,33.8559,24300.0
2014-10-29 12:10:00,36.7,36.74,36.7,36.71,10300.0,33.8559,33.8928,33.8559,33.8651,10300.0
2014-10-29 12:20:00,36.72,36.72,36.69,36.69,12900.0,33.8743,33.8743,33.8467,33.8467,12900.0
2014-10-29 12:30:00,36.69,36.71,36.67,36.67,13500.0,33.8467,33.8651,33.8282,33.8282,13500.0
2014-10-29 12:40:00,36.66,36.68,36.62,36.63,25900.0,33.819,33.8374,33.7821,33.7913,25900.0
2014-10-29 12:50:00,36.62,36.63,36.59,36.6,40800.0,33.7821,33.7913,33.7544,33.7636,40800.0
2014-10-29 13:00:00,36.59,36.59,36.52,36.54,24300.0,33.7544,33.7544,33.6898,33.7083,24300.0
2014-10-29 13:10:00,36.53,36.54,36.47,36.48,36000.0,33.6991,33.7083,33.6437,33.6529,36000.0
2014-10-29 13:20:00,36.48,36.53,36.47,36.53,19500.0,33.6529,33.6991,33.6437,33.6991,19500.0
2014-10-29 13:30:00,36.52,36.52,36.42,36.42,35800.0,33.6898,33.6898,33.5976,33.5976,35800.0
2014-10-29 13:40:00,36.42,36.42,36.31,36.37,99400.0,33.5976,33.5976,33.4961,33.5515,99400.0
2014-10-29 13:50:00,36.37,36.53,36.36,36.48,41600.0,33.5515,33.6991,33.5422,33.6529,41600.0
2014-10-29 14:00:00,36.47,36.48,36.32,36.4,40900.0,33.6437,33.6529,33.5053,33.5791,40900.0
2014-10-29 14:10:00,36.41,36.5,36.34,36.36,83100.0,33.5884,33.6714,33.5238,33.5422,83100.0
2014-10-29 14:20:00,36.37,36.52,36.36,36.46,56500.0,33.5515,33.6898,33.5422,33.6345,56500.0
2014-10-29 14:30:00,36.45,36.55,36.39,36.44,51100.0,33.6253,33.7175,33.5699,33.616,51100.0
2014-10-29 14:40:00,36.44,36.55,36.43,36.46,30800.0,33.616,33.7175,33.6068,33.6345,30800.0
2014-10-29 14:50:00,36.47,36.58,36.44,36.54,25900.0,33.6437,33.7452,33.616,33.7083,25900.0
2014-10-29 15:00:00,36.54,36.55,36.37,36.39,33700.0,33.7083,33.7175,33.5515,33.5699,33700.0
2014-10-29 15:10:00,36.39,36.52,36.36,36.52,119000.0,33.5699,33.6898,33.5422,33.6898,119000.0
2014-10-29 15:20:00,36.53,36.56,36.48,36.5,106000.0,33.6991,33.7267,33.6529,33.6714,106000.0
2014-10-29 15:30:00,36.5,36.63,36.49,36.61,120600.0,33.6714,33.7913,33.6622,33.7729,120600.0
2014-10-29 15:40:00,36.61,36.65,36.6,36.62,88200.0,33.7729,33.8098,33.7636,33.7821,88200.0
2014-10-29 15:50:00,36.63,36.64,36.59,36.62,129700.0,33.7913,33.8005,33.7544,33.7821,129700.0
2014-10-30 09:30:00,36.63,36.79,36.55,36.73,38100.0,33.7913,33.9389,33.7175,33.8836,38100.0
2014-10-30 09:40:00,36.75,36.84,36.72,36.8,27700.0,33.902,33.985,33.8743,33.9481,27700.0
2014-10-30 09:50:00,36.83,36.88,36.66,36.66,25100.0,33.9758,34.0219,33.819,33.819,25100.0
2014-10-30 10:00:00,36.67,36.79,36.59,36.76,38400.0,33.8282,33.9389,33.7544,33.9112,38400.0
2014-10-30 10:10:00,36.76,36.89,36.76,36.88,24400.0,33.9112,34.0312,33.9112,34.0219,24400.0
2014-10-30 10:20:00,36.86,36.9,36.82,36.89,10800.0,34.0035,34.0404,33.9666,34.0312,10800.0
2014-10-30 10:30:00,36.89,36.91,36.85,36.87,21500.0,34.0312,34.0496,33.9943,34.0127,21500.0
2014-10-30 10:40:00,36.88,36.96,36.88,36.91,33400.0,34.0219,34.0957,34.0219,34.0496,33400.0
2014-10-30 10:50:00,36.92,36.97,36.9,36.96,53900.0,34.0588,34.105,34.0404,34.0957,53900.0
2014-10-30 11:00:00,36.96,37.04,36.94,37.04,21600.0,34.0957,34.1695,34.0773,34.1695,21600.0
2014-10-30 11:10:00,37.03,37.1,37.02,37.06,25100.0,34.1603,34.2249,34.1511,34.188,25100.0
2014-10-30 11:20:00,37.06,37.1,37.06,37.07,51600.0,34.188,34.2249,34.188,34.1972,51600.0
2014-10-30 11:30:00,37.07,37.15,37.07,37.1,38000.0,34.1972,34.271,34.1972,34.2249,38000.0
2014-10-30 11:40:00,37.11,37.16,37.08,37.14,34200.0,34.2341,34.2802,34.2064,34.2618,34200.0
2014-10-30 11:50:00,37.14,37.19,37.1,37.18,84100.0,34.2618,34.3079,34.2249,34.2987,84100.0
2014-10-30 12:00:00,37.18,37.22,37.16,37.22,42800.0,34.2987,34.3356,34.2802,34.3356,42800.0
2014-10-30 12:10:00,37.22,37.22,37.16,37.16,56600.0,34.3356,34.3356,34.2802,34.2802,56600.0
2014-10-30 12:20:00,37.16,37.23,37.16,37.21,69100.0,34.2802,34.3448,34.2802,34.3264,69100.0
2014-10-30 12:30:00,37.21,37.23,37.2,37.2,18800.0,34.3264,34.3448,34.3171,34.3171,18800.0
2014-10-30 12:40:00,37.21,37.25,37.19,37.25,19000.0,34.3264,34.3633,34.3079,34.3633,19000.0
2014-10-30 12:50:00,37.25,37.27,37.24,37.25,26300.0,34.3633,34.3817,34.354,34.3633,26300.0
2014-10-30 13:00:00,37.25,37.27,37.24,37.25,27100.0,34.3633,34.3817,34.354,34.3633,27100.0
2014-10-30 13:10:00,37.25,37.36,37.24,37.33,30700.0,34.3633,34.4647,34.354,34.4371,30700.0
2014-10-30 13:20:00,37.34,37.37,37.31,37.35,19100.0,34.4463,34.474,34.4186,34.4555,19100.0
2014-10-30 13:30:00,37.35,37.38,36.95,37.35,13500.0,34.4555,34.4832,34.0865,34.4555,13500.0
2014-10-30 13:40:00,37.36,37.38,37.32,37.32,22000.0,34.4647,34.4832,34.4278,34.4278,22000.0
2014-10-30 13:50:00,37.32,37.36,37.31,37.35,38200.0,34.4278,34.4647,34.4186,34.4555,38200.0
2014-10-30 14:00:00,37.35,37.37,37.34,37.35,18800.0,34.4555,34.474,34.4463,34.4555,18800.0
2014-10-30 14:10:00,37.35,37.38,37.32,37.33,35800.0,34.4555,34.4832,34.4278,34.4371,35800.0
2014-10-30 14:20:00,37.33,37.37,37.32,37.37,54400.0,34.4371,34.474,34.4278,34.474,54400.0
2014-10-30 14:30:00,37.36,37.37,37.34,37.36,20200.0,34.4647,34.474,34.4463,34.4647,20200.0
2014-10-30 14:40:00,37.36,37.39,37.34,37.36,59600.0,34.4647,34.4924,34.4463,34.4647,59600.0
2014-10-30 14:50:00,37.35,37.38,37.25,37.26,104500.0,34.4555,34.4832,34.3633,34.3725,104500.0
2014-10-30 15:00:00,37.26,37.27,37.22,37.25,64200.0,34.3725,34.3817,34.3356,34.3633,64200.0
2014-10-30 15:10:00,37.26,37.31,37.25,37.29,38200.0,34.3725,34.4186,34.3633,34.4002,38200.0
2014-10-30 15:20:00,37.29,37.31,37.24,37.26,43600.0,34.4002,34.4186,34.354,34.3725,43600.0
2014-10-30 15:30:00,37.27,37.27,37.19,37.21,127000.0,34.3817,34.3817,34.3079,34.3264,127000.0
2014-10-30 15:40:00,37.21,37.3,37.19,37.3,98400.0,34.3264,34.4094,34.3079,34.4094,98400.0
2014-10-30 15:50:00,37.3,37.35,37.3,37.33,189600.0,34.4094,34.4555,34.4094,34.4371,189600.0
2014-10-31 09:30:00,37.74,37.91,37.58,37.6,96700.0,34.8153,34.9721,34.6677,34.6861,96700.0
2014-10-31 09:40:00,37.61,37.62,37.37,37.42,91800.0,34.6954,34.7046,34.474,34.5201,91800.0
2014-10-31 09:50:00,37.43,37.5,37.42,37.46,62500.0,34.5293,34.5939,34.5201,34.557,62500.0
2014-10-31 10:00:00,37.46,37.5,37.44,37.49,57800.0,34.557,34.5939,34.5385,34.5847,57800.0
2014-10-31 10:10:00,37.49,37.52,37.45,37.49,68200.0,34.5847,34.6123,34.5478,34.5847,68200.0
2014-10-31 10:20:00,37.5,37.5,37.44,37.46,65400.0,34.5939,34.5939,34.5385,34.557,65400.0
2014-10-31 10:30:00,37.46,37.46,37.4,37.43,30000.0,34.557,34.557,34.5016,34.5293,30000.0
2014-10-31 10:40:00,37.43,37.43,37.32,37.34,76900.0,34.5293,34.5293,34.4278,34.4463,76900.0
2014-10-31 10:50:00,37.33,37.36,37.29,37.29,56800.0,34.4371,34.4647,34.4002,34.4002,56800.0
2014-10-31 11:00:00,37.28,37.3,37.22,37.29,95800.0,34.3909,34.4094,34.3356,34.4002,95800.0
2014-10-31 11:10:00,37.29,37.31,37.24,37.31,94600.0,34.4002,34.4186,34.354,34.4186,94600.0
2014-10-31 11:20:00,37.3,37.31,37.23,37.25,52000.0,34.4094,34.4186,34.3448,34.3633,52000.0
2014-10-31 11:30:00,37.24,37.25,37.16,37.16,53900.0,34.354,34.3633,34.2802,34.2802,53900.0
2014-10-31 11:40:00,37.17,37.17,37.09,37.17,54400.0,34.2895,34.2895,34.2157,34.2895,54400.0
2014-10-31 11:50:00,37.17,37.19,37.13,37.16,32400.0,34.2895,34.3079,34.2526,34.2802,32400.0
2014-10-31 12:00:00,37.16,37.25,37.14,37.25,45700.0,34.2802,34.3633,34.2618,34.3633,45700.0
2014-10-31 12:10:00,37.25,37.3,37.24,37.25,43200.0,34.3633,34.4094,34.354,34.3633,43200.0
2014-10-31 12:20:00,37.23,37.24,37.19,37.21,24100.0,34.3448,34.354,34.3079,34.3264,24100.0
2014-10-31 12:30:00,37.22,37.26,37.22,37.23,18200.0,34.3356,34.3725,34.3356,34.3448,18200.0
2014-10-31 12:40:00,37.23,37.24,37.23,37.23,10700.0,34.3448,34.354,34.3448,34.3448,10700.0
2014-10-31 12:50:00,37.24,37.27,37.24,37.27,44900.0,34.354,34.3817,34.354,34.3817,44900.0
2014-10-31 13:00:00,37.26,37.27,37.24,37.26,27200.0,34.3725,34.3817,34.354,34.3725,27200.0
2014-10-31 13:10:00,37.25,37.26,37.25,37.26,18600.0,34.3633,34.3725,34.3633,34.3725,18600.0
2014-10-31 13:20:00,37.25,37.29,37.25,37.26,22700.0,34.3633,34.4002,34.3633,34.3725,22700.0
2014-10-31 13:30:00,37.26,37.26,37.2,37.23,13600.0,34.3725,34.3725,34.3171,34.3448,13600.0
2014-10-31 13:40:00,37.23,37.24,37.22,37.22,11300.0,34.3448,34.354,34.3356,34.3356,11300.0
2014-10-31 13:50:00,37.22,37.22,37.16,37.19,13700.0,34.3356,34.3356,34.2802,34.3079,13700.0
2014-10-31 14:00:00,37.2,37.23,37.18,37.22,12600.0,34.3171,34.3448,34.2987,34.3356,12600.0
2014-10-31 14:10:00,37.21,37.25,37.21,37.24,35700.0,34.3264,34.3633,34.3264,34.354,35700.0
2014-10-31 14:20:00,37.24,37.26,37.2,37.2,20500.0,34.354,34.3725,34.3171,34.3171,20500.0
2014-10-31 14:30:00,37.2,37.21,37.2,37.21,19400.0,34.3171,34.3264,34.3171,34.3264,19400.0
2014-10-31 14:40:00,37.2,37.22,37.18,37.18,22600.0,34.3171,34.3356,34.2987,34.2987,22600.0
2014-10-31 14:50:00,37.17,37.2,37.14,37.17,36300.0,34.2895,34.3171,34.2618,34.2895,36300.0
2014-10-31 15:00:00,37.16,37.17,37.08,37.09,39900.0,34.2802,34.2895,34.2064,34.2157,39900.0
2014-10-31 15:10:00,37.08,37.12,37.06,37.06,46300.0,34.2064,34.2433,34.188,34.188,46300.0
2014-10-31 15:20:00,37.06,37.09,37.05,37.07,76500.0,34.188,34.2157,34.1788,34.1972,76500.0
2014-10-31 15:30:00,37.07,37.13,37.07,37.1,58700.0,34.1972,34.2526,34.1972,34.2249,58700.0
2014-10-31 15:40:00,37.11,37.15,37.1,37.14,111700.0,34.2341,34.271,34.2249,34.2618,111700.0
2014-10-31 15:50:00,37.14,37.19,37.13,37.15,236000.0,34.2618,34.3079,34.2526,34.271,236000.0
2014-11-03 09:30:00,37.08,37.29,37.02,37.25,46200.0,34.2717,34.4658,34.2163,34.4288,46200.0
2014-11-03 09:40:00,37.25,37.28,37.19,37.26,130700.0,34.4288,34.4566,34.3734,34.4381,130700.0
2014-11-03 09:50:00,37.27,37.39,37.17,37.21,168300.0,34.4473,34.5582,34.3549,34.3919,168300.0
2014-11-03 10:00:00,37.23,37.39,37.22,37.33,223400.0,34.4104,34.5582,34.4011,34.5028,223400.0
2014-11-03 10:10:00,37.33,37.35,37.3,37.31,154900.0,34.5028,34.5213,34.4751,34.4843,154900.0
2014-11-03 10:20:00,37.31,37.42,37.31,37.39,137600.0,34.4843,34.586,34.4843,34.5582,137600.0
2014-11-03 10:30:00,37.4,37.47,37.4,37.45,80600.0,34.5675,34.6322,34.5675,34.6137,80600.0
2014-11-03 10:40:00,37.46,37.47,37.42,37.42,146000.0,34.6229,34.6322,34.586,34.586,146000.0
2014-11-03 10:50:00,37.43,37.58,37.42,37.49,118500.0,34.5952,34.7339,34.586,34.6507,118500.0
2014-11-03 11:00:00,37.48,37.52,37.42,37.49,310200.0,34.6414,34.6784,34.586,34.6507,310200.0
2014-11-03 11:10:00,37.49,37.59,37.45,37.48,46800.0,34.6507,34.7431,34.6137,34.6414,46800.0
2014-11-03 11:20:00,37.48,37.55,37.48,37.55,44100.0,34.6414,34.7061,34.6414,34.7061,44100.0
2014-11-03 11:30:00,37.55,37.6,37.54,37.57,37300.0,34.7061,34.7523,34.6969,34.7246,37300.0
2014-11-03 11:40:00,37.56,37.61,37.55,37.59,55100.0,34.7154,34.7616,34.7061,34.7431,55100.0
2014-11-03 11:50:00,37.59,37.61,37.56,37.57,138300.0,34.7431,34.7616,34.7154,34.7246,138300.0
2014-11-03 12:00:00,37.57,37.6,37.53,37.57,167300.0,34.7246,34.7523,34.6876,34.7246,167300.0
2014-11-03 12:10:00,37.57,37.59,37.56,37.58,45200.0,34.7246,34.7431,34.7154,34.7339,45200.0
2014-11-03 12:20:00,37.58,37.61,37.55,37.57,54100.0,34.7339,34.7616,34.7061,34.7246,54100.0
2014-11-03 12:30:00,37.58,37.61,37.55,37.6,70800.0,34.7339,34.7616,34.7061,34.7523,70800.0
2014-11-03 12:40:00,37.6,37.64,37.6,37.61,25600.0,34.7523,34.7893,34.7523,34.7616,25600.0
2014-11-03 12:50:00,37.61,37.63,37.58,37.6,56500.0,34.7616,34.7801,34.7339,34.7523,56500.0
2014-11-03 13:00:00,37.59,37.66,37.58,37.63,60400.0,34.7431,34.8078,34.7339,34.7801,60400.0
2014-11-03 13:10:00,37.63,37.71,37.63,37.69,50600.0,34.7801,34.854,34.7801,34.8355,50600.0
2014-11-03 13:20:00,37.7,37.73,37.68,37.68,24800.0,34.8448,34.8725,34.8263,34.8263,24800.0
2014-11-03 13:30:00,37.68,37.74,37.68,37.74,35900.0,34.8263,34.8817,34.8263,34.8817,35900.0
2014-11-03 13:40:00,37.74,37.75,37.71,37.71,127300.0,34.8817,34.891,34.854,34.854,127300.0
2014-11-03 13:50:00,37.72,37.8,37.72,37.8,33500.0,34.8633,34.9372,34.8633,34.9372,33500.0
2014-11-03 14:00:00,37.8,37.82,37.71,37.71,74300.0,34.9372,34.9557,34.854,34.854,74300.0
2014-11-03 14:10:00,37.71,37.76,37.7,37.74,68000.0,34.854,34.9002,34.8448,34.8817,68000.0
2014-11-03 14:20:00,37.74,37.76,37.72,37.73,50700.0,34.8817,34.9002,34.8633,34.8725,50700.0
2014-11-03 14:30:00,37.72,37.73,37.52,37.69,111800.0,34.8633,34.8725,34.6784,34.8355,111800.0
2014-11-03 14:40:00,37.69,37.75,37.66,37.73,44600.0,34.8355,34.891,34.8078,34.8725,44600.0
2014-11-03 14:50:00,37.73,37.74,37.68,37.7,45500.0,34.8725,34.8817,34.8263,34.8448,45500.0
2014-11-03 15:00:00,37.7,37.75,37.67,37.72,63700.0,34.8448,34.891,34.817,34.8633,63700.0
2014-11-03 15:10:00,37.73,37.76,37.66,37.66,57300.0,34.8725,34.9002,34.8078,34.8078,57300.0
2014-11-03 15:20:00,37.67,37.67,37.52,37.54,126700.0,34.817,34.817,34.6784,34.6969,126700.0
2014-11-03 15:30:00,37.54,37.62,37.52,37.62,103900.0,34.6969,34.7708,34.6784,34.7708,103900.0
2014-11-03 15:40:00,37.62,37.68,37.6,37.66,137600.0,34.7708,34.8263,34.7523,34.8078,137600.0
2014-11-03 15:50:00,37.66,37.74,37.65,37.71,264400.0,34.8078,34.8817,34.7986,34.854,264400.0
2014-11-04 09:30:00,38.01,38.9,38.01,38.27,299000.0,35.1313,35.9539,35.1313,35.3716,299000.0
2014-11-04 09:40:00,38.28,38.88,38.28,38.71,507500.0,35.3808,35.9354,35.3808,35.7783,507500.0
2014-11-04 09:50:00,38.72,38.79,38.6,38.76,476500.0,35.7875,35.8522,35.6766,35.8245,476500.0
2014-11-04 10:00:00,38.76,39.0,38.68,38.71,237800.0,35.8245,36.0463,35.7505,35.7783,237800.0
2014-11-04 10:10:00,38.71,38.77,38.71,38.74,395500.0,35.7783,35.8337,35.7783,35.806,395500.0
2014-11-04 10:20:00,38.72,38.75,38.6,38.69,256200.0,35.7875,35.8152,35.6766,35.7598,256200.0
2014-11-04 10:30:00,38.68,38.75,38.65,38.68,360900.0,35.7505,35.8152,35.7228,35.7505,360900.0
2014-11-04 10:40:00,38.69,38.75,38.67,38.72,191900.0,35.7598,35.8152,35.7413,35.7875,191900.0
2014-11-04 10:50:00,38.72,38.89,38.67,38.74,401800.0,35.7875,35.9446,35.7413,35.806,401800.0
2014-11-04 11:00:00,38.74,38.75,38.71,38.73,222000.0,35.806,35.8152,35.7783,35.7968,222000.0
2014-11-04 11:10:00,38.72,38.74,38.71,38.73,107900.0,35.7875,35.806,35.7783,35.7968,107900.0
2014-11-04 11:20:00,38.72,38.9,38.71,38.82,269100.0,35.7875,35.9539,35.7783,35.8799,269100.0
2014-11-04 11:30:00,38.81,38.82,38.42,38.43,215700.0,35.8707,35.8799,35.5102,35.5195,215700.0
2014-11-04 11:40:00,38.43,38.56,38.36,38.53,130100.0,35.5195,35.6396,35.4548,35.6119,130100.0
2014-11-04 11:50:00,38.53,38.55,38.52,38.55,105800.0,35.6119,35.6304,35.6027,35.6304,105800.0
2014-11-04 12:00:00,38.55,38.66,38.54,38.65,219400.0,35.6304,35.7321,35.6211,35.7228,219400.0
2014-11-04 12:10:00,38.63,38.67,38.62,38.63,73000.0,35.7043,35.7413,35.6951,35.7043,73000.0
2014-11-04 12:20:00,38.63,38.67,38.63,38.65,54100.0,35.7043,35.7413,35.7043,35.7228,54100.0
2014-11-04 12:30:00,38.65,38.66,38.64,38.65,38400.0,35.7228,35.7321,35.7136,35.7228,38400.0
2014-11-04 12:40:00,38.65,38.66,38.63,38.66,229600.0,35.7228,35.7321,35.7043,35.7321,229600.0
2014-11-04 12:50:00,38.67,38.82,38.66,38.79,129500.0,35.7413,35.8799,35.7321,35.8522,129500.0
2014-11-04 13:00:00,38.79,38.82,38.77,38.8,150800.0,35.8522,35.8799,35.8337,35.8615,150800.0
2014-11-04 13:10:00,38.8,38.81,38.8,38.8,16000.0,35.8615,35.8707,35.8615,35.8615,16000.0
2014-11-04 13:20:00,38.81,38.94,38.79,38.94,123900.0,35.8707,35.9909,35.8522,35.9909,123900.0
2014-11-04 13:30:00,38.93,38.96,38.82,38.87,108300.0,35.9816,36.0093,35.8799,35.9262,108300.0
2014-11-04 13:40:00,38.87,38.98,38.84,38.91,152000.0,35.9262,36.0278,35.8984,35.9631,152000.0
2014-11-04 13:50:00,38.9,38.94,38.87,38.92,196600.0,35.9539,35.9909,35.9262,35.9724,196600.0
2014-11-04 14:00:00,38.92,38.97,38.9,38.96,88800.0,35.9724,36.0186,35.9539,36.0093,88800.0
2014-11-04 14:10:00,38.96,38.98,38.94,38.97,52900.0,36.0093,36.0278,35.9909,36.0186,52900.0
2014-11-04 14:20:00,38.97,38.98,38.91,38.93,38900.0,36.0186,36.0278,35.9631,35.9816,38900.0
2014-11-04 14:30:00,38.94,38.98,38.93,38.98,101600.0,35.9909,36.0278,35.9816,36.0278,101600.0
2014-11-04 14:40:00,38.98,38.98,38.92,38.96,112100.0,36.0278,36.0278,35.9724,36.0093,112100.0
2014-11-04 14:50:00,38.96,38.98,38.94,38.98,384800.0,36.0093,36.0278,35.9909,36.0278,384800.0
2014-11-04 15:00:00,38.98,39.0,38.96,38.98,131600.0,36.0278,36.0463,36.0093,36.0278,131600.0
2014-11-04 15:10:00,38.98,39.0,38.97,38.99,95600.0,36.0278,36.0463,36.0186,36.0371,95600.0
2014-11-04 15:20:00,38.98,39.07,38.98,39.04,157500.0,36.0278,36.111,36.0278,36.0833,157500.0
2014-11-04 15:30:00,39.05,39.06,39.02,39.03,428400.0,36.0925,36.1018,36.0648,36.074,428400.0
2014-11-04 15:40:00,39.03,39.12,39.03,39.05,608100.0,36.074,36.1572,36.074,36.0925,608100.0
2014-11-04 15:50:00,39.05,39.12,39.02,39.1,895900.0,36.0925,36.1572,36.0648,36.1387,895900.0
2014-11-05 09:30:00,39.29,39.41,39.0,39.17,411900.0,36.3143,36.4253,36.0463,36.2034,411900.0
2014-11-05 09:40:00,39.15,39.28,39.13,39.25,225400.0,36.1849,36.3051,36.1665,36.2774,225400.0
2014-11-05 09:50:00,39.25,39.27,39.22,39.24,265800.0,36.2774,36.2959,36.2496,36.2681,265800.0
2014-11-05 10:00:00,39.24,39.26,39.23,39.25,545000.0,36.2681,36.2866,36.2589,36.2774,545000.0
2014-11-05 10:10:00,39.24,39.33,39.2,39.24,313400.0,36.2681,36.3513,36.2312,36.2681,313400.0
2014-11-05 10:20:00,39.23,39.26,39.23,39.24,250100.0,36.2589,36.2866,36.2589,36.2681,250100.0
2014-11-05 10:30:00,39.23,39.25,39.13,39.16,461300.0,36.2589,36.2774,36.1665,36.1942,461300.0
2014-11-05 10:40:00,39.16,39.19,39.12,39.17,649100.0,36.1942,36.2219,36.1572,36.2034,649100.0
2014-11-05 10:50:00,39.16,39.19,39.15,39.17,217300.0,36.1942,36.2219,36.1849,36.2034,217300.0
2014-11-05 11:00:00,39.18,39.22,39.16,39.19,76700.0,36.2127,36.2496,36.1942,36.2219,76700.0
2014-11-05 11:10:00,39.19,39.26,39.17,39.24,608300.0,36.2219,36.2866,36.2034,36.2681,608300.0
2014-11-05 11:20:00,39.24,39.26,39.21,39.21,50700.0,36.2681,36.2866,36.2404,36.2404,50700.0
2014-11-05 11:30:00,39.21,39.24,39.2,39.22,196800.0,36.2404,36.2681,36.2312,36.2496,196800.0
2014-11-05 11:40:00,39.22,39.25,39.21,39.25,338100.0,36.2496,36.2774,36.2404,36.2774,338100.0
2014-11-05 11:50:00,39.25,39.25,39.24,39.25,159300.0,36.2774,36.2774,36.2681,36.2774,159300.0
2014-11-05 12:00:00,39.25,39.25,39.23,39.24,65800.0,36.2774,36.2774,36.2589,36.2681,65800.0
2014-11-05 12:10:00,39.24,39.24,39.23,39.23,71800.0,36.2681,36.2681,36.2589,36.2589,71800.0
2014-11-05 12:20:00,39.23,39.24,39.23,39.24,49300.0,36.2589,36.2681,36.2589,36.2681,49300.0
2014-11-05 12:30:00,39.23,39.24,39.23,39.23,216700.0,36.2589,36.2681,36.2589,36.2589,216700.0
2014-11-05 12:40:00,39.23,39.27,39.23,39.26,218600.0,36.2589,36.2959,36.2589,36.2866,218600.0
2014-11-05 12:50:00,39.26,39.26,39.24,39.25,46000.0,36.2866,36.2866,36.2681,36.2774,46000.0
2014-11-05 13:00:00,39.26,39.26,39.24,39.26,27600.0,36.2866,36.2866,36.2681,36.2866,27600.0
2014-11-05 13:10:00,39.26,39.26,39.22,39.22,192400.0,36.2866,36.2866,36.2496,36.2496,192400.0
2014-11-05 13:20:00,39.23,39.24,38.99,39.1,1123800.0,36.2589,36.2681,36.0371,36.1387,1123800.0
2014-11-05 13:30:00,39.1,39.22,39.05,39.11,724700.0,36.1387,36.2496,36.0925,36.148,724700.0
2014-11-05 13:40:00,39.12,39.14,39.02,39.07,625300.0,36.1572,36.1757,36.0648,36.111,625300.0
2014-11-05 13:50:00,39.06,39.15,39.05,39.14,267500.0,36.1018,36.1849,36.0925,36.1757,267500.0
2014-11-05 14:00:00,39.14,39.16,38.76,38.9,211800.0,36.1757,36.1942,35.8245,35.9539,211800.0
2014-11-05 14:10:00,38.9,38.98,38.79,38.96,131700.0,35.9539,36.0278,35.8522,36.0093,131700.0
2014-11-05 14:20:00,38.97,39.01,38.96,38.98,102200.0,36.0186,36.0556,36.0093,36.0278,102200.0
2014-11-05 14:30:00,38.98,39.02,38.97,38.98,59200.0,36.0278,36.0648,36.0186,36.0278,59200.0
2014-11-05 14:40:00,38.97,39.0,38.97,38.99,90300.0,36.0186,36.0463,36.0186,36.0371,90300.0
2014-11-05 14:50:00,39.0,39.01,38.97,39.0,80700.0,36.0463,36.0556,36.0186,36.0463,80700.0
2014-11-05 15:00:00,39.0,39.04,38.95,38.99,139000.0,36.0463,36.0833,36.0001,36.0371,139000.0
2014-11-05 15:10:00,38.99,39.11,38.98,39.09,224500.0,36.0371,36.148,36.0278,36.1295,224500.0
2014-11-05 15:20:00,39.09,39.13,39.08,39.13,79500.0,36.1295,36.1665,36.1203,36.1665,79500.0
2014-11-05 15:30:00,39.12,39.17,39.12,39.16,180900.0,36.1572,36.2034,36.1572,36.1942,180900.0
2014-11-05 15:40:00,39.16,39.24,39.15,39.23,566500.0,36.1942,36.2681,36.1849,36.2589,566500.0
2014-11-05 15:50:00,39.23,39.31,39.22,39.25,789700.0,36.2589,36.3328,36.2496,36.2774,789700.0
2014-11-06 09:30:00,39.35,39.45,39.27,39.41,128400.0,36.3698,36.4622,36.2959,36.4253,128400.0
2014-11-06 09:40:00,39.4,39.49,39.37,39.48,141600.0,36.416,36.4992,36.3883,36.49,141600.0
2014-11-06 09:50:00,39.48,39.56,39.47,39.56,221000.0,36.49,36.5639,36.4807,36.5639,221000.0
2014-11-06 10:00:00,39.56,39.62,39.52,39.61,173300.0,36.5639,36.6194,36.5269,36.6101,173300.0
2014-11-06 10:10:00,39.6,39.63,39.54,39.6,178700.0,36.6009,36.6286,36.5454,36.6009,178700.0
2014-11-06 10:20:00,39.6,39.61,39.57,39.61,125700.0,36.6009,36.6101,36.5731,36.6101,125700.0
2014-11-06 10:30:00,39.61,39.61,39.58,39.59,135500.0,36.6101,36.6101,36.5824,36.5916,135500.0
2014-11-06 10:40:00,39.58,39.61,39.58,39.59,128300.0,36.5824,36.6101,36.5824,36.5916,128300.0
2014-11-06 10:50:00,39.58,39.61,39.58,39.59,41700.0,36.5824,36.6101,36.5824,36.5916,41700.0
2014-11-06 11:00:00,39.58,39.62,39.58,39.61,76500.0,36.5824,36.6194,36.5824,36.6101,76500.0
2014-11-06 11:10:00,39.62,39.63,39.58,39.63,58600.0,36.6194,36.6286,36.5824,36.6286,58600.0
2014-11-06 11:20:00,39.63,39.66,39.61,39.65,83700.0,36.6286,36.6563,36.6101,36.6471,83700.0
2014-11-06 11:30:00,39.65,39.65,39.58,39.59,99000.0,36.6471,36.6471,36.5824,36.5916,99000.0
2014-11-06 11:40:00,39.59,39.63,39.55,39.6,90200.0,36.5916,36.6286,36.5547,36.6009,90200.0
2014-11-06 11:50:00,39.6,39.61,39.58,39.59,20900.0,36.6009,36.6101,36.5824,36.5916,20900.0
2014-11-06 12:00:00,39.59,39.6,39.58,39.59,65600.0,36.5916,36.6009,36.5824,36.5916,65600.0
2014-11-06 12:10:00,39.59,39.61,39.58,39.61,28500.0,36.5916,36.6101,36.5824,36.6101,28500.0
2014-11-06 12:20:00,39.61,39.61,39.58,39.6,40100.0,36.6101,36.6101,36.5824,36.6009,40100.0
2014-11-06 12:30:00,39.59,39.61,39.57,39.58,116100.0,36.5916,36.6101,36.5731,36.5824,116100.0
2014-11-06 12:40:00,39.59,39.62,39.58,39.6,20300.0,36.5916,36.6194,36.5824,36.6009,20300.0
2014-11-06 12:50:00,39.61,39.61,39.58,39.59,13000.0,36.6101,36.6101,36.5824,36.5916,13000.0
2014-11-06 13:00:00,39.58,39.6,39.57,39.6,205200.0,36.5824,36.6009,36.5731,36.6009,205200.0
2014-11-06 13:10:00,39.6,39.6,39.58,39.58,31900.0,36.6009,36.6009,36.5824,36.5824,31900.0
2014-11-06 13:20:00,39.59,39.6,39.58,39.59,53800.0,36.5916,36.6009,36.5824,36.5916,53800.0
2014-11-06 13:30:00,39.59,39.59,39.58,39.59,82700.0,36.5916,36.5916,36.5824,36.5916,82700.0
2014-11-06 13:40:00,39.59,39.6,39.58,39.58,16200.0,36.5916,36.6009,36.5824,36.5824,16200.0
2014-11-06 13:50:00,39.59,39.6,39.58,39.59,46800.0,36.5916,36.6009,36.5824,36.5916,46800.0
2014-11-06 14:00:00,39.6,39.6,39.58,39.59,42500.0,36.6009,36.6009,36.5824,36.5916,42500.0
2014-11-06 14:10:00,39.59,39.59,39.54,39.55,203300.0,36.5916,36.5916,36.5454,36.5547,203300.0
2014-11-06 14:20:00,39.55,39.56,39.51,39.55,114100.0,36.5547,36.5639,36.5177,36.5547,114100.0
2014-11-06 14:30:00,39.56,39.59,39.55,39.59,83300.0,36.5639,36.5916,36.5547,36.5916,83300.0
2014-11-06 14:40:00,39.59,39.59,39.56,39.58,39100.0,36.5916,36.5916,36.5639,36.5824,39100.0
2014-11-06 14:50:00,39.57,39.59,39.55,39.56,72400.0,36.5731,36.5916,36.5547,36.5639,72400.0
2014-11-06 15:00:00,39.57,39.6,39.56,39.59,94100.0,36.5731,36.6009,36.5639,36.5916,94100.0
2014-11-06 15:10:00,39.58,39.59,39.58,39.59,29900.0,36.5824,36.5916,36.5824,36.5916,29900.0
2014-11-06 15:20:00,39.59,39.59,39.57,39.59,86400.0,36.5916,36.5916,36.5731,36.5916,86400.0
2014-11-06 15:30:00,39.59,39.66,39.59,39.62,130500.0,36.5916,36.6563,36.5916,36.6194,130500.0
2014-11-06 15:40:00,39.63,39.7,39.62,39.7,190300.0,36.6286,36.6933,36.6194,36.6933,190300.0
2014-11-06 15:50:00,39.71,39.72,39.65,39.68,328100.0,36.7025,36.7118,36.6471,36.6748,328100.0
2014-11-07 09:30:00,39.65,39.77,39.62,39.74,198800.0,36.6471,36.758,36.6194,36.7303,198800.0
2014-11-07 09:40:00,39.73,39.75,39.71,39.72,347600.0,36.721,36.7395,36.7025,36.7118,347600.0
2014-11-07 09:50:00,39.72,39.75,39.72,39.72,154800.0,36.7118,36.7395,36.7118,36.7118,154800.0
2014-11-07 10:00:00,39.73,39.76,39.72,39.73,143700.0,36.721,36.7488,36.7118,36.721,143700.0
2014-11-07 10:10:00,39.73,39.78,39.72,39.75,122700.0,36.721,36.7672,36.7118,36.7395,122700.0
2014-11-07 10:20:00,39.75,39.79,39.74,39.77,139600.0,36.7395,36.7765,36.7303,36.758,139600.0
2014-11-07 10:30:00,39.77,39.88,39.76,39.87,83900.0,36.758,36.8597,36.7488,36.8504,83900.0
2014-11-07 10:40:00,39.88,39.97,39.86,39.96,161800.0,36.8597,36.9428,36.8412,36.9336,161800.0
2014-11-07 10:50:00,39.96,39.99,39.94,39.98,78900.0,36.9336,36.9613,36.9151,36.9521,78900.0
2014-11-07 11:00:00,39.98,39.99,39.93,39.93,36100.0,36.9521,36.9613,36.9059,36.9059,36100.0
2014-11-07 11:10:00,39.94,39.96,39.93,39.95,91200.0,36.9151,36.9336,36.9059,36.9244,91200.0
2014-11-07 11:20:00,39.95,39.99,39.93,39.99,152900.0,36.9244,36.9613,36.9059,36.9613,152900.0
2014-11-07 11:30:00,39.99,40.07,39.98,40.03,72600.0,36.9613,37.0353,36.9521,36.9983,72600.0
2014-11-07 11:40:00,40.03,40.1,40.0,40.09,80600.0,36.9983,37.063,36.9706,37.0538,80600.0
2014-11-07 11:50:00,40.09,40.13,40.09,40.12,74400.0,37.0538,37.0907,37.0538,37.0815,74400.0
2014-11-07 12:00:00,40.12,40.12,40.08,40.11,88200.0,37.0815,37.0815,37.0445,37.0722,88200.0
2014-11-07 12:10:00,40.11,40.13,40.11,40.13,47200.0,37.0722,37.0907,37.0722,37.0907,47200.0
2014-11-07 12:20:00,40.12,40.21,40.11,40.2,168900.0,37.0815,37.1647,37.0722,37.1554,168900.0
2014-11-07 12:30:00,40.2,40.3,40.19,40.23,257700.0,37.1554,37.2479,37.1462,37.1832,257700.0
2014-11-07 12:40:00,40.23,40.25,40.14,40.16,137200.0,37.1832,37.2016,37.1,37.1185,137200.0
2014-11-07 12:50:00,40.15,40.15,40.08,40.09,58700.0,37.1092,37.1092,37.0445,37.0538,58700.0
2014-11-07 13:00:00,40.09,40.12,40.08,40.09,30000.0,37.0538,37.0815,37.0445,37.0538,30000.0
2014-11-07 13:10:00,40.09,40.11,40.06,40.1,110000.0,37.0538,37.0722,37.026,37.063,110000.0
2014-11-07 13:20:00,40.1,40.1,40.08,40.08,19200.0,37.063,37.063,37.0445,37.0445,19200.0
2014-11-07 13:30:00,40.08,40.14,40.08,40.08,112000.0,37.0445,37.1,37.0445,37.0445,112000.0
2014-11-07 13:40:00,40.09,40.12,40.08,40.12,40400.0,37.0538,37.0815,37.0445,37.0815,40400.0
2014-11-07 13:50:00,40.12,40.15,40.08,40.08,31000.0,37.0815,37.1092,37.0445,37.0445,31000.0
2014-11-07 14:00:00,40.09,40.14,40.09,40.12,52300.0,37.0538,37.1,37.0538,37.0815,52300.0
2014-11-07 14:10:00,40.13,40.14,40.09,40.09,55800.0,37.0907,37.1,37.0538,37.0538,55800.0
2014-11-07 14:20:00,40.09,40.1,40.08,40.08,57800.0,37.0538,37.063,37.0445,37.0445,57800.0
2014-11-07 14:30:00,40.08,40.14,40.06,40.13,315500.0,37.0445,37.1,37.026,37.0907,315500.0
2014-11-07 14:40:00,40.12,40.15,40.11,40.12,62000.0,37.0815,37.1092,37.0722,37.0815,62000.0
2014-11-07 14:50:00,40.13,40.15,40.1,40.13,98300.0,37.0907,37.1092,37.063,37.0907,98300.0
2014-11-07 15:00:00,40.13,40.17,40.11,40.16,158700.0,37.0907,37.1277,37.0722,37.1185,158700.0
2014-11-07 15:10:00,40.16,40.17,40.1,40.13,149000.0,37.1185,37.1277,37.063,37.0907,149000.0
2014-11-07 15:20:00,40.14,40.15,40.11,40.12,251600.0,37.1,37.1092,37.0722,37.0815,251600.0
2014-11-07 15:30:00,40.12,40.15,40.11,40.14,348000.0,37.0815,37.1092,37.0722,37.1,348000.0
2014-11-07 15:40:00,40.13,40.17,40.12,40.14,248600.0,37.0907,37.1277,37.0815,37.1,248600.0
2014-11-07 15:50:00,40.14,40.19,40.12,40.19,633300.0,37.1,37.1462,37.0815,37.1462,633300.0
2014-11-10 09:30:00,40.3,40.34,40.03,40.05,228700.0,37.2479,37.2848,36.9983,37.0168,228700.0
2014-11-10 09:40:00,40.05,40.15,40.05,40.12,209000.0,37.0168,37.1092,37.0168,37.0815,209000.0
2014-11-10 09:50:00,40.13,40.14,40.11,40.13,120600.0,37.0907,37.1,37.0722,37.0907,120600.0
2014-11-10 10:00:00,40.13,40.15,40.12,40.12,73200.0,37.0907,37.1092,37.0815,37.0815,73200.0
2014-11-10 10:10:00,40.13,40.14,40.12,40.13,172200.0,37.0907,37.1,37.0815,37.0907,172200.0
2014-11-10 10:20:00,40.13,40.13,40.12,40.13,58600.0,37.0907,37.0907,37.0815,37.0907,58600.0
2014-11-10 10:30:00,40.12,40.15,40.11,40.14,72500.0,37.0815,37.1092,37.0722,37.1,72500.0
2014-11-10 10:40:00,40.13,40.17,40.13,40.16,206600.0,37.0907,37.1277,37.0907,37.1185,206600.0
2014-11-10 10:50:00,40.16,40.21,40.14,40.18,399100.0,37.1185,37.1647,37.1,37.1369,399100.0
2014-11-10 11:00:00,40.19,40.2,40.18,40.2,394500.0,37.1462,37.1554,37.1369,37.1554,394500.0
2014-11-10 11:10:00,40.2,40.24,40.18,40.18,456600.0,37.1554,37.1924,37.1369,37.1369,456600.0
2014-11-10 11:20:00,40.18,40.24,40.18,40.23,203900.0,37.1369,37.1924,37.1369,37.1832,203900.0
2014-11-10 11:30:00,40.24,40.27,40.18,40.19,140300.0,37.1924,37.2201,37.1369,37.1462,140300.0
2014-11-10 11:40:00,40.19,40.21,40.18,40.21,871700.0,37.1462,37.1647,37.1369,37.1647,871700.0
2014-11-10 11:50:00,40.2,40.21,40.18,40.19,45400.0,37.1554,37.1647,37.1369,37.1462,45400.0
2014-11-10 12:00:00,40.18,40.2,40.16,40.19,421100.0,37.1369,37.1554,37.1185,37.1462,421100.0
2014-11-10 12:10:00,40.19,40.19,40.18,40.18,144100.0,37.1462,37.1462,37.1369,37.1369,144100.0
2014-11-10 12:20:00,40.18,40.2,40.18,40.18,33800.0,37.1369,37.1554,37.1369,37.1369,33800.0
2014-11-10 12:30:00,40.18,40.19,40.18,40.18,66500.0,37.1369,37.1462,37.1369,37.1369,66500.0
2014-11-10 12:40:00,40.18,40.19,40.18,40.18,54700.0,37.1369,37.1462,37.1369,37.1369,54700.0
2014-11-10 12:50:00,40.18,40.19,40.18,40.18,95300.0,37.1369,37.1462,37.1369,37.1369,95300.0
2014-11-10 13:00:00,40.18,40.19,40.18,40.18,48600.0,37.1369,37.1462,37.1369,37.1369,48600.0
2014-11-10 13:10:00,40.18,40.19,40.18,40.18,72600.0,37.1369,37.1462,37.1369,37.1369,72600.0
2014-11-10 13:20:00,40.18,40.19,40.18,40.19,75000.0,37.1369,37.1462,37.1369,37.1462,75000.0
2014-11-10 13:30:00,40.19,40.19,40.18,40.18,135300.0,37.1462,37.1462,37.1369,37.1369,135300.0
2014-11-10 13:40:00,40.18,40.19,40.18,40.18,142800.0,37.1369,37.1462,37.1369,37.1369,142800.0
2014-11-10 13:50:00,40.19,40.2,40.18,40.19,99100.0,37.1462,37.1554,37.1369,37.1462,99100.0
2014-11-10 14:00:00,40.19,40.2,40.18,40.2,54700.0,37.1462,37.1554,37.1369,37.1554,54700.0
2014-11-10 14:10:00,40.19,40.2,40.19,40.2,44200.0,37.1462,37.1554,37.1462,37.1554,44200.0
2014-11-10 14:20:00,40.2,40.23,40.18,40.2,247100.0,37.1554,37.1832,37.1369,37.1554,247100.0
2014-11-10 14:30:00,40.2,40.21,40.1,40.12,562600.0,37.1554,37.1647,37.063,37.0815,562600.0
2014-11-10 14:40:00,40.13,40.19,40.13,40.18,221300.0,37.0907,37.1462,37.0907,37.1369,221300.0
2014-11-10 14:50:00,40.18,40.18,40.15,40.18,109600.0,37.1369,37.1369,37.1092,37.1369,109600.0
2014-11-10 15:00:00,40.18,40.21,40.16,40.2,137100.0,37.1369,37.1647,37.1185,37.1554,137100.0
2014-11-10 15:10:00,40.2,40.2,40.15,40.18,96900.0,37.1554,37.1554,37.1092,37.1369,96900.0
2014-11-10 15:20:00,40.18,40.18,40.16,40.18,33800.0,37.1369,37.1369,37.1185,37.1369,33800.0
2014-11-10 15:30:00,40.17,40.2,40.15,40.19,76500.0,37.1277,37.1554,37.1092,37.1462,76500.0
2014-11-10 15:40:00,40.19,40.2,40.15,40.15,122600.0,37.1462,37.1554,37.1092,37.1092,122600.0
2014-11-10 15:50:00,40.16,40.18,40.13,40.14,417900.0,37.1185,37.1369,37.0907,37.1,417900.0
2014-11-11 09:30:00,40.16,40.25,39.99,40.03,265800.0,37.1185,37.2016,36.9613,36.9983,265800.0
2014-11-11 09:40:00,40.03,40.05,39.95,40.0,187800.0,36.9983,37.0168,36.9244,36.9706,187800.0
2014-11-11 09:50:00,40.0,40.01,39.98,40.0,89600.0,36.9706,36.9798,36.9521,36.9706,89600.0
2014-11-11 10:00:00,40.0,40.02,39.92,39.94,116100.0,36.9706,36.9891,36.8966,36.9151,116100.0
2014-11-11 10:10:00,39.95,40.0,39.93,40.0,78200.0,36.9244,36.9706,36.9059,36.9706,78200.0
2014-11-11 10:20:00,39.99,40.11,39.98,40.1,104100.0,36.9613,37.0722,36.9521,37.063,104100.0
2014-11-11 10:30:00,40.1,40.13,40.02,40.08,268500.0,37.063,37.0907,36.9891,37.0445,268500.0
2014-11-11 10:40:00,40.08,40.18,40.08,40.11,58400.0,37.0445,37.1369,37.0445,37.0722,58400.0
2014-11-11 10:50:00,40.12,40.27,40.12,40.15,210800.0,37.0815,37.2201,37.0815,37.1092,210800.0
2014-11-11 11:00:00,40.16,40.25,40.13,40.25,78300.0,37.1185,37.2016,37.0907,37.2016,78300.0
2014-11-11 11:10:00,40.25,40.31,40.23,40.26,74800.0,37.2016,37.2571,37.1832,37.2109,74800.0
2014-11-11 11:20:00,40.26,40.32,40.22,40.32,54900.0,37.2109,37.2663,37.1739,37.2663,54900.0
2014-11-11 11:30:00,40.33,40.38,40.3,40.36,46600.0,37.2756,37.3218,37.2479,37.3033,46600.0
2014-11-11 11:40:00,40.36,40.38,40.33,40.38,47100.0,37.3033,37.3218,37.2756,37.3218,47100.0
2014-11-11 11:50:00,40.39,40.39,40.26,40.27,171400.0,37.331,37.331,37.2109,37.2201,171400.0
2014-11-11 12:00:00,40.27,40.29,40.2,40.22,73600.0,37.2201,37.2386,37.1554,37.1739,73600.0
2014-11-11 12:10:00,40.22,40.29,40.19,40.27,99800.0,37.1739,37.2386,37.1462,37.2201,99800.0
2014-11-11 12:20:00,40.27,40.36,40.26,40.31,108200.0,37.2201,37.3033,37.2109,37.2571,108200.0
2014-11-11 12:30:00,40.31,40.36,40.28,40.31,100700.0,37.2571,37.3033,37.2294,37.2571,100700.0
2014-11-11 12:40:00,40.31,40.35,40.31,40.34,61900.0,37.2571,37.2941,37.2571,37.2848,61900.0
2014-11-11 12:50:00,40.34,40.36,40.32,40.33,72000.0,37.2848,37.3033,37.2663,37.2756,72000.0
2014-11-11 13:00:00,40.34,40.36,40.28,40.3,166900.0,37.2848,37.3033,37.2294,37.2479,166900.0
2014-11-11 13:10:00,40.3,40.33,40.27,40.32,132700.0,37.2479,37.2756,37.2201,37.2663,132700.0
2014-11-11 13:20:00,40.32,40.38,40.31,40.38,40700.0,37.2663,37.3218,37.2571,37.3218,40700.0
2014-11-11 13:30:00,40.37,40.43,40.35,40.37,104000.0,37.3126,37.368,37.2941,37.3126,104000.0
2014-11-11 13:40:00,40.37,40.43,40.36,40.38,104200.0,37.3126,37.368,37.3033,37.3218,104200.0
2014-11-11 13:50:00,40.38,40.49,40.38,40.46,122200.0,37.3218,37.4235,37.3218,37.3957,122200.0
2014-11-11 14:00:00,40.46,40.47,40.36,40.37,55500.0,37.3957,37.405,37.3033,37.3126,55500.0
2014-11-11 14:10:00,40.37,40.41,40.37,40.4,43500.0,37.3126,37.3495,37.3126,37.3403,43500.0
2014-11-11 14:20:00,40.39,40.41,40.35,40.36,67600.0,37.331,37.3495,37.2941,37.3033,67600.0
2014-11-11 14:30:00,40.36,40.4,40.35,40.4,63200.0,37.3033,37.3403,37.2941,37.3403,63200.0
2014-11-11 14:40:00,40.39,40.44,40.39,40.4,77500.0,37.331,37.3772,37.331,37.3403,77500.0
2014-11-11 14:50:00,40.4,40.42,40.37,40.41,76200.0,37.3403,37.3588,37.3126,37.3495,76200.0
2014-11-11 15:00:00,40.41,40.45,40.39,40.39,69500.0,37.3495,37.3865,37.331,37.331,69500.0
2014-11-11 15:10:00,40.39,40.41,40.37,40.38,69600.0,37.331,37.3495,37.3126,37.3218,69600.0
2014-11-11 15:20:00,40.38,40.4,40.35,40.36,55300.0,37.3218,37.3403,37.2941,37.3033,55300.0
2014-11-11 15:30:00,40.36,42.95,40.35,42.77,4582900.0,37.3033,39.6972,37.2941,39.5308,4582900.0
2014-11-11 15:40:00,42.78,43.24,42.26,42.71,5102100.0,39.54,39.9652,39.0594,39.4753,5102100.0
2014-11-11 15:50:00,42.7,44.13,42.7,43.77,4992100.0,39.4661,40.7878,39.4661,40.4551,4992100.0
2014-11-12 09:30:00,43.9,43.96,42.87,42.97,2540400.0,40.5752,40.6307,39.6232,39.7156,2540400.0
2014-11-12 09:40:00,42.97,43.35,42.65,42.75,1897000.0,39.7156,40.0669,39.4199,39.5123,1897000.0
2014-11-12 09:50:00,42.76,43.37,42.57,42.73,860900.0,39.5215,40.0853,39.3459,39.4938,860900.0
2014-11-12 10:00:00,42.73,43.3,42.7,43.19,1454000.0,39.4938,40.0206,39.4661,39.919,1454000.0
2014-11-12 10:10:00,43.2,43.65,43.09,43.19,1008000.0,39.9282,40.3441,39.8266,39.919,1008000.0
2014-11-12 10:20:00,43.19,43.19,42.81,42.95,446200.0,39.919,39.919,39.5678,39.6972,446200.0
2014-11-12 10:30:00,42.95,43.1,42.87,42.93,679300.0,39.6972,39.8358,39.6232,39.6787,679300.0
2014-11-12 10:40:00,42.93,43.05,42.82,43.03,342500.0,39.6787,39.7896,39.577,39.7711,342500.0
2014-11-12 10:50:00,43.03,43.42,43.03,43.25,808900.0,39.7711,40.1316,39.7711,39.9744,808900.0
2014-11-12 11:00:00,43.23,43.5,43.21,43.38,490800.0,39.9559,40.2055,39.9375,40.0946,490800.0
2014-11-12 11:10:00,43.37,43.44,43.28,43.35,386600.0,40.0853,40.15,40.0022,40.0669,386600.0
2014-11-12 11:20:00,43.35,43.4,43.31,43.38,259500.0,40.0669,40.1131,40.0299,40.0946,259500.0
2014-11-12 11:30:00,43.39,43.39,43.04,43.22,357500.0,40.1038,40.1038,39.7803,39.9467,357500.0
2014-11-12 11:40:00,43.22,43.23,42.91,42.99,423400.0,39.9467,39.9559,39.6602,39.7341,423400.0
2014-11-12 11:50:00,42.98,43.14,42.96,43.02,228400.0,39.7249,39.8728,39.7064,39.7619,228400.0
2014-11-12 12:00:00,43.02,43.19,42.94,43.11,199100.0,39.7619,39.919,39.6879,39.845,199100.0
2014-11-12 12:10:00,43.12,43.14,42.95,42.96,321700.0,39.8543,39.8728,39.6972,39.7064,321700.0
2014-11-12 12:20:00,42.96,43.04,42.92,43.0,172400.0,39.7064,39.7803,39.6694,39.7434,172400.0
2014-11-12 12:30:00,43.0,43.02,42.97,43.0,272400.0,39.7434,39.7619,39.7156,39.7434,272400.0
2014-11-12 12:40:00,43.0,43.0,42.81,42.83,253000.0,39.7434,39.7434,39.5678,39.5862,253000.0
2014-11-12 12:50:00,42.84,42.95,42.71,42.93,628000.0,39.5955,39.6972,39.4753,39.6787,628000.0
2014-11-12 13:00:00,42.94,43.01,42.92,43.0,766000.0,39.6879,39.7526,39.6694,39.7434,766000.0
2014-11-12 13:10:00,43.0,43.01,42.84,42.91,145300.0,39.7434,39.7526,39.5955,39.6602,145300.0
2014-11-12 13:20:00,42.91,42.98,42.89,42.97,153500.0,39.6602,39.7249,39.6417,39.7156,153500.0
2014-11-12 13:30:00,42.96,43.0,42.94,42.99,58400.0,39.7064,39.7434,39.6879,39.7341,58400.0
2014-11-12 13:40:00,42.99,42.99,42.86,42.88,78300.0,39.7341,39.7341,39.614,39.6325,78300.0
2014-11-12 13:50:00,42.88,42.98,42.87,42.98,206800.0,39.6325,39.7249,39.6232,39.7249,206800.0
2014-11-12 14:00:00,42.99,43.0,42.95,42.98,274500.0,39.7341,39.7434,39.6972,39.7249,274500.0
2014-11-12 14:10:00,42.98,43.0,42.9,42.98,102900.0,39.7249,39.7434,39.6509,39.7249,102900.0
2014-11-12 14:20:00,42.98,42.98,42.88,42.95,153200.0,39.7249,39.7249,39.6325,39.6972,153200.0
2014-11-12 14:30:00,42.95,42.97,42.82,42.84,414200.0,39.6972,39.7156,39.577,39.5955,414200.0
2014-11-12 14:40:00,42.84,42.9,42.77,42.9,277900.0,39.5955,39.6509,39.5308,39.6509,277900.0
2014-11-12 14:50:00,42.9,43.0,42.83,42.98,187200.0,39.6509,39.7434,39.5862,39.7249,187200.0
2014-11-12 15:00:00,42.98,43.09,42.94,43.04,518900.0,39.7249,39.8266,39.6879,39.7803,518900.0
2014-11-12 15:10:00,43.03,43.05,42.87,42.89,162000.0,39.7711,39.7896,39.6232,39.6417,162000.0
2014-11-12 15:20:00,42.89,42.95,42.84,42.85,169400.0,39.6417,39.6972,39.5955,39.6047,169400.0
2014-11-12 15:30:00,42.86,42.93,42.8,42.91,402900.0,39.614,39.6787,39.5585,39.6602,402900.0
2014-11-12 15:40:00,42.91,42.95,42.85,42.88,456500.0,39.6602,39.6972,39.6047,39.6325,456500.0
2014-11-12 15:50:00,42.87,42.88,42.63,42.64,1129900.0,39.6232,39.6325,39.4014,39.4106,1129900.0
2014-11-13 09:30:00,42.66,43.05,42.65,42.75,379600.0,39.4291,39.7896,39.4199,39.5123,379600.0
2014-11-13 09:40:00,42.76,42.93,42.61,42.9,128300.0,39.5215,39.6787,39.3829,39.6509,128300.0
2014-11-13 09:50:00,42.91,43.15,42.9,43.15,320400.0,39.6602,39.882,39.6509,39.882,320400.0
2014-11-13 10:00:00,43.15,43.19,43.09,43.1,249100.0,39.882,39.919,39.8266,39.8358,249100.0
2014-11-13 10:10:00,43.1,43.15,42.78,42.97,500500.0,39.8358,39.882,39.54,39.7156,500500.0
2014-11-13 10:20:00,42.98,43.13,42.97,43.05,296000.0,39.7249,39.8635,39.7156,39.7896,296000.0
2014-11-13 10:30:00,43.05,43.29,43.05,43.22,195000.0,39.7896,40.0114,39.7896,39.9467,195000.0
2014-11-13 10:40:00,43.22,43.22,43.09,43.13,151800.0,39.9467,39.9467,39.8266,39.8635,151800.0
2014-11-13 10:50:00,43.13,43.17,43.1,43.1,82700.0,39.8635,39.9005,39.8358,39.8358,82700.0
2014-11-13 11:00:00,43.15,43.15,43.05,43.06,117700.0,39.882,39.882,39.7896,39.7988,117700.0
2014-11-13 11:10:00,43.05,43.07,43.01,43.07,78800.0,39.7896,39.8081,39.7526,39.8081,78800.0
2014-11-13 11:20:00,43.07,43.13,43.06,43.11,69100.0,39.8081,39.8635,39.7988,39.845,69100.0
2014-11-13 11:30:00,43.11,43.12,42.88,42.89,91500.0,39.845,39.8543,39.6325,39.6417,91500.0
2014-11-13 11:40:00,42.89,42.99,42.87,42.99,67300.0,39.6417,39.7341,39.6232,39.7341,67300.0
2014-11-13 11:50:00,42.98,42.98,42.9,42.91,56400.0,39.7249,39.7249,39.6509,39.6602,56400.0
2014-11-13 12:00:00,42.91,43.02,42.88,42.95,82200.0,39.6602,39.7619,39.6325,39.6972,82200.0
2014-11-13 12:10:00,42.95,43.09,42.95,43.09,70900.0,39.6972,39.8266,39.6972,39.8266,70900.0
2014-11-13 12:20:00,43.08,43.08,42.95,43.0,77600.0,39.8173,39.8173,39.6972,39.7434,77600.0
2014-11-13 12:30:00,43.01,43.04,42.98,42.98,82300.0,39.7526,39.7803,39.7249,39.7249,82300.0
2014-11-13 12:40:00,42.98,43.09,42.97,43.09,54200.0,39.7249,39.8266,39.7156,39.8266,54200.0
2014-11-13 12:50:00,43.09,43.1,43.02,43.02,88900.0,39.8266,39.8358,39.7619,39.7619,88900.0
2014-11-13 13:00:00,43.02,43.09,42.96,42.99,74700.0,39.7619,39.8266,39.7064,39.7341,74700.0
2014-11-13 13:10:00,42.99,43.05,42.98,42.98,63100.0,39.7341,39.7896,39.7249,39.7249,63100.0
2014-11-13 13:20:00,42.98,42.99,42.85,42.92,86500.0,39.7249,39.7341,39.6047,39.6694,86500.0
2014-11-13 13:30:00,42.92,42.95,42.88,42.91,253400.0,39.6694,39.6972,39.6325,39.6602,253400.0
2014-11-13 13:40:00,42.91,43.04,42.9,43.02,61100.0,39.6602,39.7803,39.6509,39.7619,61100.0
2014-11-13 13:50:00,43.03,43.06,42.97,43.05,80300.0,39.7711,39.7988,39.7156,39.7896,80300.0
2014-11-13 14:00:00,43.05,43.07,43.05,43.07,40100.0,39.7896,39.8081,39.7896,39.8081,40100.0
2014-11-13 14:10:00,43.07,43.1,43.05,43.1,75500.0,39.8081,39.8358,39.7896,39.8358,75500.0
2014-11-13 14:20:00,43.1,43.1,43.05,43.05,78500.0,39.8358,39.8358,39.7896,39.7896,78500.0
2014-11-13 14:30:00,43.05,43.06,43.01,43.01,221300.0,39.7896,39.7988,39.7526,39.7526,221300.0
2014-11-13 14:40:00,43.01,43.09,43.01,43.06,126800.0,39.7526,39.8266,39.7526,39.7988,126800.0
2014-11-13 14:50:00,43.06,43.09,43.05,43.05,106300.0,39.7988,39.8266,39.7896,39.7896,106300.0
2014-11-13 15:00:00,43.06,43.14,43.05,43.13,65600.0,39.7988,39.8728,39.7896,39.8635,65600.0
2014-11-13 15:10:00,43.13,43.13,43.09,43.09,62600.0,39.8635,39.8635,39.8266,39.8266,62600.0
2014-11-13 15:20:00,43.09,43.16,43.05,43.05,118300.0,39.8266,39.8912,39.7896,39.7896,118300.0
2014-11-13 15:30:00,43.06,43.2,43.05,43.14,209600.0,39.7988,39.9282,39.7896,39.8728,209600.0
2014-11-13 15:40:00,43.14,43.24,43.13,43.18,230900.0,39.8728,39.9652,39.8635,39.9097,230900.0
2014-11-13 15:50:00,43.18,43.25,43.15,43.24,486100.0,39.9097,39.9744,39.882,39.9652,486100.0
2014-11-14 09:30:00,43.19,43.45,43.15,43.42,129900.0,39.919,40.1593,39.882,40.1316,129900.0
2014-11-14 09:40:00,43.43,43.43,42.93,43.05,160700.0,40.1408,40.1408,39.6787,39.7896,160700.0
2014-11-14 09:50:00,43.04,43.09,42.86,42.9,130200.0,39.7803,39.8266,39.614,39.6509,130200.0
2014-11-14 10:00:00,42.94,43.12,42.94,43.12,65700.0,39.6879,39.8543,39.6879,39.8543,65700.0
2014-11-14 10:10:00,43.13,43.24,43.12,43.23,46400.0,39.8635,39.9652,39.8543,39.9559,46400.0
2014-11-14 10:20:00,43.23,43.29,43.11,43.19,145200.0,39.9559,40.0114,39.845,39.919,145200.0
2014-11-14 10:30:00,43.2,43.2,43.08,43.1,40000.0,39.9282,39.9282,39.8173,39.8358,40000.0
2014-11-14 10:40:00,43.09,43.15,43.04,43.14,67600.0,39.8266,39.882,39.7803,39.8728,67600.0
2014-11-14 10:50:00,43.14,43.18,43.1,43.11,46500.0,39.8728,39.9097,39.8358,39.845,46500.0
2014-11-14 11:00:00,43.11,43.16,43.11,43.12,26600.0,39.845,39.8912,39.845,39.8543,26600.0
2014-11-14 11:10:00,43.12,43.12,43.01,43.02,42800.0,39.8543,39.8543,39.7526,39.7619,42800.0
2014-11-14 11:20:00,43.07,43.11,43.03,43.04,75800.0,39.8081,39.845,39.7711,39.7803,75800.0
2014-11-14 11:30:00,43.04,43.14,43.03,43.13,52800.0,39.7803,39.8728,39.7711,39.8635,52800.0
2014-11-14 11:40:00,43.12,43.14,43.11,43.13,31100.0,39.8543,39.8728,39.845,39.8635,31100.0
2014-11-14 11:50:00,43.13,43.25,43.13,43.22,41100.0,39.8635,39.9744,39.8635,39.9467,41100.0
2014-11-14 12:00:00,43.21,43.23,43.17,43.18,23300.0,39.9375,39.9559,39.9005,39.9097,23300.0
2014-11-14 12:10:00,43.18,43.18,43.08,43.1,26300.0,39.9097,39.9097,39.8173,39.8358,26300.0
2014-11-14 12:20:00,43.09,43.14,43.09,43.14,14200.0,39.8266,39.8728,39.8266,39.8728,14200.0
2014-11-14 12:30:00,43.13,43.23,43.13,43.21,41700.0,39.8635,39.9559,39.8635,39.9375,41700.0
2014-11-14 12:40:00,43.2,43.24,43.2,43.2,17400.0,39.9282,39.9652,39.9282,39.9282,17400.0
2014-11-14 12:50:00,43.21,43.21,43.16,43.16,19500.0,39.9375,39.9375,39.8912,39.8912,19500.0
2014-11-14 13:00:00,43.16,43.18,43.13,43.16,51200.0,39.8912,39.9097,39.8635,39.8912,51200.0
2014-11-14 13:10:00,43.17,43.19,43.14,43.15,30700.0,39.9005,39.919,39.8728,39.882,30700.0
2014-11-14 13:20:00,43.14,43.15,43.07,43.1,23700.0,39.8728,39.882,39.8081,39.8358,23700.0
2014-11-14 13:30:00,43.09,43.1,43.02,43.05,52500.0,39.8266,39.8358,39.7619,39.7896,52500.0
2014-11-14 13:40:00,43.04,43.07,43.02,43.02,31500.0,39.7803,39.8081,39.7619,39.7619,31500.0
2014-11-14 13:50:00,43.02,43.03,42.99,43.0,31300.0,39.7619,39.7711,39.7341,39.7434,31300.0
2014-11-14 14:00:00,43.0,43.0,42.92,42.99,26900.0,39.7434,39.7434,39.6694,39.7341,26900.0
2014-11-14 14:10:00,42.98,42.99,42.91,42.93,19600.0,39.7249,39.7341,39.6602,39.6787,19600.0
2014-11-14 14:20:00,42.93,43.04,42.93,43.04,34600.0,39.6787,39.7803,39.6787,39.7803,34600.0
2014-11-14 14:30:00,43.04,43.06,43.0,43.04,40600.0,39.7803,39.7988,39.7434,39.7803,40600.0
2014-11-14 14:40:00,43.03,43.04,42.96,43.01,34900.0,39.7711,39.7803,39.7064,39.7526,34900.0
2014-11-14 14:50:00,43.01,43.02,42.98,43.02,30800.0,39.7526,39.7619,39.7249,39.7619,30800.0
2014-11-14 15:00:00,43.02,43.04,43.01,43.04,29500.0,39.7619,39.7803,39.7526,39.7803,29500.0
2014-11-14 15:10:00,43.03,43.04,42.98,43.03,78500.0,39.7711,39.7803,39.7249,39.7711,78500.0
2014-11-14 15:20:00,43.02,43.07,43.02,43.05,50500.0,39.7619,39.8081,39.7619,39.7896,50500.0
2014-11-14 15:30:00,43.05,43.13,43.05,43.09,74400.0,39.7896,39.8635,39.7896,39.8266,74400.0
2014-11-14 15:40:00,43.09,43.16,43.04,43.07,235500.0,39.8266,39.8912,39.7803,39.8081,235500.0
2014-11-14 15:50:00,43.07,43.14,43.07,43.14,259800.0,39.8081,39.8728,39.8081,39.8728,259800.0
2014-11-17 09:30:00,43.96,44.17,42.98,43.48,679900.0,40.6307,40.8248,39.7249,40.187,679900.0
2014-11-17 09:40:00,43.48,44.26,43.35,44.21,571300.0,40.187,40.9079,40.0669,40.8617,571300.0
2014-11-17 09:50:00,44.2,44.43,43.91,43.95,670100.0,40.8525,41.0651,40.5844,40.6214,670100.0
2014-11-17 10:00:00,43.96,44.03,43.68,43.77,239800.0,40.6307,40.6954,40.3719,40.4551,239800.0
2014-11-17 10:10:00,43.76,44.13,43.75,44.13,242400.0,40.4458,40.7878,40.4366,40.7878,242400.0
2014-11-17 10:20:00,44.13,44.14,43.58,43.59,368400.0,40.7878,40.797,40.2794,40.2887,368400.0
2014-11-17 10:30:00,43.6,43.79,43.6,43.76,135800.0,40.2979,40.4735,40.2979,40.4458,135800.0
2014-11-17 10:40:00,43.76,43.9,43.75,43.89,179100.0,40.4458,40.5752,40.4366,40.566,179100.0
2014-11-17 10:50:00,43.88,44.29,43.86,44.23,714000.0,40.5567,40.9357,40.5382,40.8802,714000.0
2014-11-17 11:00:00,44.23,44.23,43.82,43.85,416700.0,40.8802,40.8802,40.5013,40.529,416700.0
2014-11-17 11:10:00,43.85,44.0,43.83,43.92,143700.0,40.529,40.6676,40.5105,40.5937,143700.0
2014-11-17 11:20:00,43.92,43.92,43.64,43.81,166800.0,40.5937,40.5937,40.3349,40.492,166800.0
2014-11-17 11:30:00,43.8,43.9,43.72,43.77,116800.0,40.4828,40.5752,40.4088,40.4551,116800.0
2014-11-17 11:40:00,43.77,43.85,43.68,43.85,231200.0,40.4551,40.529,40.3719,40.529,231200.0
2014-11-17 11:50:00,43.86,43.91,43.71,43.85,99700.0,40.5382,40.5844,40.3996,40.529,99700.0
2014-11-17 12:00:00,43.86,43.97,43.85,43.93,105900.0,40.5382,40.6399,40.529,40.6029,105900.0
2014-11-17 12:10:00,43.94,44.02,43.9,43.97,121000.0,40.6122,40.6861,40.5752,40.6399,121000.0
2014-11-17 12:20:00,43.96,44.05,43.96,44.02,118400.0,40.6307,40.7138,40.6307,40.6861,118400.0
2014-11-17 12:30:00,44.02,44.19,43.93,44.11,390600.0,40.6861,40.8432,40.6029,40.7693,390600.0
2014-11-17 12:40:00,44.11,44.24,44.07,44.09,236200.0,40.7693,40.8895,40.7323,40.7508,236200.0
2014-11-17 12:50:00,44.1,44.17,44.04,44.11,102100.0,40.7601,40.8248,40.7046,40.7693,102100.0
2014-11-17 13:00:00,44.11,44.2,44.09,44.2,67800.0,40.7693,40.8525,40.7508,40.8525,67800.0
2014-11-17 13:10:00,44.2,44.21,44.09,44.17,176400.0,40.8525,40.8617,40.7508,40.8248,176400.0
2014-11-17 13:20:00,44.17,44.29,44.13,44.15,178700.0,40.8248,40.9357,40.7878,40.8063,178700.0
2014-11-17 13:30:00,44.15,44.16,44.0,44.07,87400.0,40.8063,40.8155,40.6676,40.7323,87400.0
2014-11-17 13:40:00,44.08,44.25,44.05,44.11,244100.0,40.7416,40.8987,40.7138,40.7693,244100.0
2014-11-17 13:50:00,44.11,44.15,44.03,44.11,77100.0,40.7693,40.8063,40.6954,40.7693,77100.0
2014-11-17 14:00:00,44.11,44.11,44.03,44.05,65200.0,40.7693,40.7693,40.6954,40.7138,65200.0
2014-11-17 14:10:00,44.05,44.06,44.0,44.04,78300.0,40.7138,40.7231,40.6676,40.7046,78300.0
2014-11-17 14:20:00,44.04,44.05,44.0,44.03,61300.0,40.7046,40.7138,40.6676,40.6954,61300.0
2014-11-17 14:30:00,44.04,44.09,44.0,44.07,132400.0,40.7046,40.7508,40.6676,40.7323,132400.0
2014-11-17 14:40:00,44.07,44.12,44.03,44.1,119500.0,40.7323,40.7785,40.6954,40.7601,119500.0
2014-11-17 14:50:00,44.11,44.18,44.07,44.14,122300.0,40.7693,40.834,40.7323,40.797,122300.0
2014-11-17 15:00:00,44.14,44.14,44.05,44.06,132200.0,40.797,40.797,40.7138,40.7231,132200.0
2014-11-17 15:10:00,44.05,44.05,43.96,44.0,154500.0,40.7138,40.7138,40.6307,40.6676,154500.0
2014-11-17 15:20:00,44.0,44.22,43.99,44.19,234700.0,40.6676,40.871,40.6584,40.8432,234700.0
2014-11-17 15:30:00,44.2,44.21,44.1,44.15,209300.0,40.8525,40.8617,40.7601,40.8063,209300.0
2014-11-17 15:40:00,44.15,44.26,44.12,44.24,378800.0,40.8063,40.9079,40.7785,40.8895,378800.0
2014-11-17 15:50:00,44.24,44.25,44.18,44.22,404900.0,40.8895,40.8987,40.834,40.871,404900.0
2014-11-18 09:30:00,44.88,44.94,44.43,44.45,589200.0,41.481,41.5364,41.0651,41.0835,589200.0
2014-11-18 09:40:00,44.45,44.45,43.78,43.99,508400.0,41.0835,41.0835,40.4643,40.6584,508400.0
2014-11-18 09:50:00,43.99,44.17,43.97,44.01,294800.0,40.6584,40.8248,40.6399,40.6769,294800.0
2014-11-18 10:00:00,44.02,44.25,43.93,44.15,267300.0,40.6861,40.8987,40.6029,40.8063,267300.0
2014-11-18 10:10:00,44.15,44.16,43.42,43.63,466200.0,40.8063,40.8155,40.1316,40.3257,466200.0
2014-11-18 10:20:00,43.63,43.69,43.53,43.63,211400.0,40.3257,40.3811,40.2332,40.3257,211400.0
2014-11-18 10:30:00,43.64,43.85,43.5,43.65,207000.0,40.3349,40.529,40.2055,40.3441,207000.0
2014-11-18 10:40:00,43.65,43.75,43.55,43.59,69300.0,40.3441,40.4366,40.2517,40.2887,69300.0
2014-11-18 10:50:00,43.59,43.85,43.57,43.76,82100.0,40.2887,40.529,40.2702,40.4458,82100.0
2014-11-18 11:00:00,43.75,43.76,43.6,43.69,123300.0,40.4366,40.4458,40.2979,40.3811,123300.0
2014-11-18 11:10:00,43.68,43.83,43.65,43.71,91600.0,40.3719,40.5105,40.3441,40.3996,91600.0
2014-11-18 11:20:00,43.72,43.78,43.65,43.75,49600.0,40.4088,40.4643,40.3441,40.4366,49600.0
2014-11-18 11:30:00,43.75,43.78,43.7,43.73,46600.0,40.4366,40.4643,40.3904,40.4181,46600.0
2014-11-18 11:40:00,43.72,43.8,43.7,43.78,61500.0,40.4088,40.4828,40.3904,40.4643,61500.0
2014-11-18 11:50:00,43.79,44.02,43.77,43.94,174800.0,40.4735,40.6861,40.4551,40.6122,174800.0
2014-11-18 12:00:00,43.94,44.17,43.94,44.0,218000.0,40.6122,40.8248,40.6122,40.6676,218000.0
2014-11-18 12:10:00,44.0,44.05,43.97,44.0,175100.0,40.6676,40.7138,40.6399,40.6676,175100.0
2014-11-18 12:20:00,44.0,44.04,43.99,44.03,62100.0,40.6676,40.7046,40.6584,40.6954,62100.0
2014-11-18 12:30:00,44.03,44.08,43.63,43.92,278300.0,40.6954,40.7416,40.3257,40.5937,278300.0
2014-11-18 12:40:00,43.91,43.93,43.85,43.88,68400.0,40.5844,40.6029,40.529,40.5567,68400.0
2014-11-18 12:50:00,43.89,43.91,43.61,43.84,142300.0,40.566,40.5844,40.3072,40.5197,142300.0
2014-11-18 13:00:00,43.84,43.92,43.81,43.89,135700.0,40.5197,40.5937,40.492,40.566,135700.0
2014-11-18 13:10:00,43.9,43.92,43.81,43.85,110200.0,40.5752,40.5937,40.492,40.529,110200.0
2014-11-18 13:20:00,43.85,43.9,43.83,43.89,63900.0,40.529,40.5752,40.5105,40.566,63900.0
2014-11-18 13:30:00,43.89,43.97,43.84,43.92,43500.0,40.566,40.6399,40.5197,40.5937,43500.0
2014-11-18 13:40:00,43.3,44.05,43.19,43.89,762800.0,40.0206,40.7138,39.919,40.566,762800.0
2014-11-18 13:50:00,43.9,44.32,43.3,43.33,697600.0,40.5752,40.9634,40.0206,40.0484,697600.0
2014-11-18 14:00:00,43.33,43.62,43.03,43.46,518200.0,40.0484,40.3164,39.7711,40.1685,518200.0
2014-11-18 14:10:00,43.46,43.5,43.28,43.46,227500.0,40.1685,40.2055,40.0022,40.1685,227500.0
2014-11-18 14:20:00,43.46,43.74,43.16,43.55,558600.0,40.1685,40.4273,39.8912,40.2517,558600.0
2014-11-18 14:30:00,43.56,43.81,43.47,43.73,370000.0,40.261,40.492,40.1778,40.4181,370000.0
2014-11-18 14:40:00,43.74,43.86,43.6,43.71,215500.0,40.4273,40.5382,40.2979,40.3996,215500.0
2014-11-18 14:50:00,43.7,43.99,43.62,43.83,196400.0,40.3904,40.6584,40.3164,40.5105,196400.0
2014-11-18 15:00:00,43.81,43.85,43.72,43.8,198500.0,40.492,40.529,40.4088,40.4828,198500.0
2014-11-18 15:10:00,43.8,43.95,43.7,43.78,368000.0,40.4828,40.6214,40.3904,40.4643,368000.0
2014-11-18 15:20:00,43.79,44.2,43.79,44.16,567100.0,40.4735,40.8525,40.4735,40.8155,567100.0
2014-11-18 15:30:00,44.16,44.25,44.09,44.19,398300.0,40.8155,40.8987,40.7508,40.8432,398300.0
2014-11-18 15:40:00,44.19,44.36,44.16,44.22,341900.0,40.8432,41.0004,40.8155,40.871,341900.0
2014-11-18 15:50:00,44.22,44.33,44.07,44.19,1246200.0,40.871,40.9726,40.7323,40.8432,1246200.0
2014-11-19 09:30:00,44.33,44.38,43.84,44.35,294800.0,40.9726,41.0189,40.5197,40.9911,294800.0
2014-11-19 09:40:00,44.35,44.37,44.2,44.2,152700.0,40.9911,41.0096,40.8525,40.8525,152700.0
2014-11-19 09:50:00,44.19,44.19,43.86,43.95,309700.0,40.8432,40.8432,40.5382,40.6214,309700.0
2014-11-19 10:00:00,43.95,44.07,43.9,43.95,191300.0,40.6214,40.7323,40.5752,40.6214,191300.0
2014-11-19 10:10:00,43.96,44.01,43.86,43.88,467100.0,40.6307,40.6769,40.5382,40.5567,467100.0
2014-11-19 10:20:00,43.88,44.0,43.87,43.93,309200.0,40.5567,40.6676,40.5475,40.6029,309200.0
2014-11-19 10:30:00,43.93,44.04,43.88,43.88,176500.0,40.6029,40.7046,40.5567,40.5567,176500.0
2014-11-19 10:40:00,43.88,43.94,43.77,43.77,200000.0,40.5567,40.6122,40.4551,40.4551,200000.0
2014-11-19 10:50:00,43.77,43.81,43.72,43.76,198700.0,40.4551,40.492,40.4088,40.4458,198700.0
2014-11-19 11:00:00,43.76,43.8,43.7,43.73,120800.0,40.4458,40.4828,40.3904,40.4181,120800.0
2014-11-19 11:10:00,43.73,43.74,43.64,43.66,144900.0,40.4181,40.4273,40.3349,40.3534,144900.0
2014-11-19 11:20:00,43.65,43.74,43.62,43.69,69300.0,40.3441,40.4273,40.3164,40.3811,69300.0
2014-11-19 11:30:00,43.7,43.79,43.69,43.76,39800.0,40.3904,40.4735,40.3811,40.4458,39800.0
2014-11-19 11:40:00,43.77,43.81,43.67,43.68,73700.0,40.4551,40.492,40.3626,40.3719,73700.0
2014-11-19 11:50:00,43.68,43.72,43.64,43.7,48900.0,40.3719,40.4088,40.3349,40.3904,48900.0
2014-11-19 12:00:00,43.7,43.71,43.68,43.7,50100.0,40.3904,40.3996,40.3719,40.3904,50100.0
2014-11-19 12:10:00,43.7,43.75,43.66,43.75,69200.0,40.3904,40.4366,40.3534,40.4366,69200.0
2014-11-19 12:20:00,43.75,43.75,43.7,43.7,31000.0,40.4366,40.4366,40.3904,40.3904,31000.0
2014-11-19 12:30:00,43.7,43.74,43.67,43.69,110900.0,40.3904,40.4273,40.3626,40.3811,110900.0
2014-11-19 12:40:00,43.69,43.7,43.65,43.68,62600.0,40.3811,40.3904,40.3441,40.3719,62600.0
2014-11-19 12:50:00,43.68,43.7,43.65,43.68,47200.0,40.3719,40.3904,40.3441,40.3719,47200.0
2014-11-19 13:00:00,43.68,43.68,43.59,43.6,63200.0,40.3719,40.3719,40.2887,40.2979,63200.0
2014-11-19 13:10:00,43.6,43.6,43.56,43.6,51500.0,40.2979,40.2979,40.261,40.2979,51500.0
2014-11-19 13:20:00,43.6,43.6,43.5,43.51,105400.0,40.2979,40.2979,40.2055,40.2147,105400.0
2014-11-19 13:30:00,43.5,43.52,43.34,43.35,186000.0,40.2055,40.224,40.0576,40.0669,186000.0
2014-11-19 13:40:00,43.35,43.45,43.33,43.4,92000.0,40.0669,40.1593,40.0484,40.1131,92000.0
2014-11-19 13:50:00,43.4,43.41,43.34,43.4,68000.0,40.1131,40.1223,40.0576,40.1131,68000.0
2014-11-19 14:00:00,43.4,43.51,43.37,43.41,160900.0,40.1131,40.2147,40.0853,40.1223,160900.0
2014-11-19 14:10:00,43.4,43.45,43.4,43.43,64600.0,40.1131,40.1593,40.1131,40.1408,64600.0
2014-11-19 14:20:00,43.42,43.42,43.32,43.35,58300.0,40.1316,40.1316,40.0391,40.0669,58300.0
2014-11-19 14:30:00,43.35,43.38,43.24,43.36,225900.0,40.0669,40.0946,39.9652,40.0761,225900.0
2014-11-19 14:40:00,43.35,43.37,43.21,43.35,294000.0,40.0669,40.0853,39.9375,40.0669,294000.0
2014-11-19 14:50:00,43.37,43.72,43.33,43.42,356000.0,40.0853,40.4088,40.0484,40.1316,356000.0
2014-11-19 15:00:00,43.42,43.48,43.4,43.48,105200.0,40.1316,40.187,40.1131,40.187,105200.0
2014-11-19 15:10:00,43.48,43.6,43.47,43.57,95600.0,40.187,40.2979,40.1778,40.2702,95600.0
2014-11-19 15:20:00,43.58,43.62,43.5,43.52,107700.0,40.2794,40.3164,40.2055,40.224,107700.0
2014-11-19 15:30:00,43.52,43.55,43.48,43.55,205100.0,40.224,40.2517,40.187,40.2517,205100.0
2014-11-19 15:40:00,43.55,43.55,43.41,43.43,438300.0,40.2517,40.2517,40.1223,40.1408,438300.0
2014-11-19 15:50:00,43.43,43.43,43.36,43.39,754400.0,40.1408,40.1408,40.0761,40.1038,754400.0
2014-11-20 09:30:00,42.91,43.01,42.76,42.89,225400.0,39.6602,39.7526,39.5215,39.6417,225400.0
2014-11-20 09:40:00,42.9,43.01,42.79,42.99,271300.0,39.6509,39.7526,39.5493,39.7341,271300.0
2014-11-20 09:50:00,42.99,43.15,42.83,42.85,497500.0,39.7341,39.882,39.5862,39.6047,497500.0
2014-11-20 10:00:00,42.85,43.03,42.83,42.97,92900.0,39.6047,39.7711,39.5862,39.7156,92900.0
2014-11-20 10:10:00,42.98,42.98,42.9,42.9,110600.0,39.7249,39.7249,39.6509,39.6509,110600.0
2014-11-20 10:20:00,42.91,42.93,42.87,42.93,97500.0,39.6602,39.6787,39.6232,39.6787,97500.0
2014-11-20 10:30:00,42.93,43.04,42.92,43.03,89000.0,39.6787,39.7803,39.6694,39.7711,89000.0
2014-11-20 10:40:00,43.03,43.09,42.97,43.04,101500.0,39.7711,39.8266,39.7156,39.7803,101500.0
2014-11-20 10:50:00,43.04,43.06,42.98,43.0,77300.0,39.7803,39.7988,39.7249,39.7434,77300.0
2014-11-20 11:00:00,43.0,43.04,42.97,42.97,72900.0,39.7434,39.7803,39.7156,39.7156,72900.0
2014-11-20 11:10:00,42.97,43.09,42.96,43.06,66200.0,39.7156,39.8266,39.7064,39.7988,66200.0
2014-11-20 11:20:00,43.07,43.13,42.93,42.97,105300.0,39.8081,39.8635,39.6787,39.7156,105300.0
2014-11-20 11:30:00,42.96,43.02,42.71,42.82,223600.0,39.7064,39.7619,39.4753,39.577,223600.0
2014-11-20 11:40:00,42.83,43.22,42.78,43.14,227200.0,39.5862,39.9467,39.54,39.8728,227200.0
2014-11-20 11:50:00,43.14,43.16,43.02,43.16,83900.0,39.8728,39.8912,39.7619,39.8912,83900.0
2014-11-20 12:00:00,43.15,43.22,43.08,43.12,79500.0,39.882,39.9467,39.8173,39.8543,79500.0
2014-11-20 12:10:00,43.12,43.25,43.11,43.22,82900.0,39.8543,39.9744,39.845,39.9467,82900.0
2014-11-20 12:20:00,43.22,43.26,43.16,43.18,98500.0,39.9467,39.9837,39.8912,39.9097,98500.0
2014-11-20 12:30:00,43.16,43.17,43.08,43.08,47900.0,39.8912,39.9005,39.8173,39.8173,47900.0
2014-11-20 12:40:00,43.09,43.09,42.97,42.99,85500.0,39.8266,39.8266,39.7156,39.7341,85500.0
2014-11-20 12:50:00,43.0,43.07,42.99,43.06,50200.0,39.7434,39.8081,39.7341,39.7988,50200.0
2014-11-20 13:00:00,43.07,43.1,42.99,43.0,69300.0,39.8081,39.8358,39.7341,39.7434,69300.0
2014-11-20 13:10:00,43.0,43.09,42.99,43.09,55300.0,39.7434,39.8266,39.7341,39.8266,55300.0
2014-11-20 13:20:00,43.09,43.11,43.05,43.09,32400.0,39.8266,39.845,39.7896,39.8266,32400.0
2014-11-20 13:30:00,43.1,43.1,43.06,43.07,40900.0,39.8358,39.8358,39.7988,39.8081,40900.0
2014-11-20 13:40:00,43.07,43.1,43.06,43.1,38300.0,39.8081,39.8358,39.7988,39.8358,38300.0
2014-11-20 13:50:00,43.09,43.1,42.99,43.01,99900.0,39.8266,39.8358,39.7341,39.7526,99900.0
2014-11-20 14:00:00,43.01,43.1,42.99,43.01,53800.0,39.7526,39.8358,39.7341,39.7526,53800.0
2014-11-20 14:10:00,43.01,43.06,42.98,43.0,61300.0,39.7526,39.7988,39.7249,39.7434,61300.0
2014-11-20 14:20:00,42.99,43.02,42.96,42.96,59100.0,39.7341,39.7619,39.7064,39.7064,59100.0
2014-11-20 14:30:00,42.96,43.0,42.94,42.98,123900.0,39.7064,39.7434,39.6879,39.7249,123900.0
2014-11-20 14:40:00,42.98,43.03,42.96,43.02,123600.0,39.7249,39.7711,39.7064,39.7619,123600.0
2014-11-20 14:50:00,43.02,43.1,43.02,43.04,90700.0,39.7619,39.8358,39.7619,39.7803,90700.0
2014-11-20 15:00:00,43.04,43.09,43.01,43.05,119400.0,39.7803,39.8266,39.7526,39.7896,119400.0
2014-11-20 15:10:00,43.06,43.09,43.04,43.09,67200.0,39.7988,39.8266,39.7803,39.8266,67200.0
2014-11-20 15:20:00,43.09,43.11,43.07,43.1,115500.0,39.8266,39.845,39.8081,39.8358,115500.0
2014-11-20 15:30:00,43.1,43.15,43.05,43.15,158400.0,39.8358,39.882,39.7896,39.882,158400.0
2014-11-20 15:40:00,43.15,43.18,43.08,43.08,238400.0,39.882,39.9097,39.8173,39.8173,238400.0
2014-11-20 15:50:00,43.08,43.17,43.08,43.15,305000.0,39.8173,39.9005,39.8173,39.882,305000.0
2014-11-21 09:30:00,43.48,43.58,43.27,43.28,267300.0,40.187,40.2794,39.9929,40.0022,267300.0
2014-11-21 09:40:00,43.28,43.31,42.85,43.04,192500.0,40.0022,40.0299,39.6047,39.7803,192500.0
2014-11-21 09:50:00,43.04,43.31,42.96,43.31,234300.0,39.7803,40.0299,39.7064,40.0299,234300.0
2014-11-21 10:00:00,43.31,43.77,43.25,43.3,154500.0,40.0299,40.4551,39.9744,40.0206,154500.0
2014-11-21 10:10:00,43.3,43.3,43.18,43.28,180500.0,40.0206,40.0206,39.9097,40.0022,180500.0
2014-11-21 10:20:00,43.28,43.28,43.07,43.2,178400.0,40.0022,40.0022,39.8081,39.9282,178400.0
2014-11-21 10:30:00,43.19,43.4,43.19,43.37,106200.0,39.919,40.1131,39.919,40.0853,106200.0
2014-11-21 10:40:00,43.37,43.46,43.29,43.42,132800.0,40.0853,40.1685,40.0114,40.1316,132800.0
2014-11-21 10:50:00,43.41,43.45,43.33,43.36,94200.0,40.1223,40.1593,40.0484,40.0761,94200.0
2014-11-21 11:00:00,43.35,43.36,43.31,43.36,61800.0,40.0669,40.0761,40.0299,40.0761,61800.0
2014-11-21 11:10:00,43.36,43.51,43.35,43.47,107100.0,40.0761,40.2147,40.0669,40.1778,107100.0
2014-11-21 11:20:00,43.47,43.59,43.45,43.53,117800.0,40.1778,40.2887,40.1593,40.2332,117800.0
2014-11-21 11:30:00,43.53,43.53,43.37,43.42,74100.0,40.2332,40.2332,40.0853,40.1316,74100.0
2014-11-21 11:40:00,43.42,43.51,43.42,43.45,82000.0,40.1316,40.2147,40.1316,40.1593,82000.0
2014-11-21 11:50:00,43.46,43.5,43.43,43.44,42200.0,40.1685,40.2055,40.1408,40.15,42200.0
2014-11-21 12:00:00,43.44,43.54,43.41,43.5,39000.0,40.15,40.2425,40.1223,40.2055,39000.0
2014-11-21 12:10:00,43.5,43.54,43.49,43.5,92700.0,40.2055,40.2425,40.1963,40.2055,92700.0
2014-11-21 12:20:00,43.5,43.59,43.46,43.52,104900.0,40.2055,40.2887,40.1685,40.224,104900.0
2014-11-21 12:30:00,43.51,43.65,43.51,43.65,43900.0,40.2147,40.3441,40.2147,40.3441,43900.0
2014-11-21 12:40:00,43.65,43.65,43.49,43.53,103500.0,40.3441,40.3441,40.1963,40.2332,103500.0
2014-11-21 12:50:00,43.54,43.58,43.46,43.53,75100.0,40.2425,40.2794,40.1685,40.2332,75100.0
2014-11-21 13:00:00,43.52,43.58,43.49,43.52,35500.0,40.224,40.2794,40.1963,40.224,35500.0
2014-11-21 13:10:00,43.52,43.61,43.51,43.59,28500.0,40.224,40.3072,40.2147,40.2887,28500.0
2014-11-21 13:20:00,43.58,43.63,43.52,43.58,47900.0,40.2794,40.3257,40.224,40.2794,47900.0
2014-11-21 13:30:00,43.57,43.63,43.53,43.63,31500.0,40.2702,40.3257,40.2332,40.3257,31500.0
2014-11-21 13:40:00,43.63,43.65,43.52,43.61,93500.0,40.3257,40.3441,40.224,40.3072,93500.0
2014-11-21 13:50:00,43.61,43.65,43.53,43.65,79300.0,40.3072,40.3441,40.2332,40.3441,79300.0
2014-11-21 14:00:00,43.65,43.7,43.58,43.65,58100.0,40.3441,40.3904,40.2794,40.3441,58100.0
2014-11-21 14:10:00,43.65,43.72,43.63,43.69,65600.0,40.3441,40.4088,40.3257,40.3811,65600.0
2014-11-21 14:20:00,43.69,43.7,43.61,43.63,50000.0,40.3811,40.3904,40.3072,40.3257,50000.0
2014-11-21 14:30:00,43.63,43.63,43.56,43.61,118300.0,40.3257,40.3257,40.261,40.3072,118300.0
2014-11-21 14:40:00,43.62,43.72,43.62,43.72,86800.0,40.3164,40.4088,40.3164,40.4088,86800.0
2014-11-21 14:50:00,43.72,43.75,43.7,43.73,75100.0,40.4088,40.4366,40.3904,40.4181,75100.0
2014-11-21 15:00:00,43.74,43.8,43.73,43.76,90400.0,40.4273,40.4828,40.4181,40.4458,90400.0
2014-11-21 15:10:00,43.77,43.82,43.76,43.77,52500.0,40.4551,40.5013,40.4458,40.4551,52500.0
2014-11-21 15:20:00,43.78,43.79,43.72,43.77,87300.0,40.4643,40.4735,40.4088,40.4551,87300.0
2014-11-21 15:30:00,43.77,43.8,43.68,43.68,105400.0,40.4551,40.4828,40.3719,40.3719,105400.0
2014-11-21 15:40:00,43.68,43.81,43.67,43.77,233900.0,40.3719,40.492,40.3626,40.4551,233900.0
2014-11-21 15:50:00,43.78,43.87,43.74,43.87,531400.0,40.4643,40.5475,40.4273,40.5475,531400.0
2014-11-24 09:30:00,44.09,44.16,43.82,43.89,331700.0,40.7508,40.8155,40.5013,40.566,331700.0
2014-11-24 09:40:00,43.89,44.3,43.84,44.17,112500.0,40.566,40.9449,40.5197,40.8248,112500.0
2014-11-24 09:50:00,44.16,44.23,44.11,44.19,79200.0,40.8155,40.8802,40.7693,40.8432,79200.0
2014-11-24 10:00:00,44.19,44.24,44.17,44.2,85100.0,40.8432,40.8895,40.8248,40.8525,85100.0
2014-11-24 10:10:00,44.2,44.37,44.2,44.33,61700.0,40.8525,41.0096,40.8525,40.9726,61700.0
2014-11-24 10:20:00,44.34,44.4,44.3,44.32,98400.0,40.9819,41.0373,40.9449,40.9634,98400.0
2014-11-24 10:30:00,44.33,44.36,44.27,44.3,37200.0,40.9726,41.0004,40.9172,40.9449,37200.0
2014-11-24 10:40:00,44.29,44.36,44.27,44.35,38800.0,40.9357,41.0004,40.9172,40.9911,38800.0
2014-11-24 10:50:00,44.36,44.36,44.31,44.33,27400.0,41.0004,41.0004,40.9542,40.9726,27400.0
2014-11-24 11:00:00,44.33,44.36,44.2,44.23,39700.0,40.9726,41.0004,40.8525,40.8802,39700.0
2014-11-24 11:10:00,44.23,44.24,44.14,44.17,20900.0,40.8802,40.8895,40.797,40.8248,20900.0
2014-11-24 11:20:00,44.16,44.26,44.16,44.24,59000.0,40.8155,40.9079,40.8155,40.8895,59000.0
2014-11-24 11:30:00,44.25,44.32,44.22,44.31,80000.0,40.8987,40.9634,40.871,40.9542,80000.0
2014-11-24 11:40:00,44.3,44.35,44.29,44.33,35000.0,40.9449,40.9911,40.9357,40.9726,35000.0
2014-11-24 11:50:00,44.34,44.36,44.32,44.35,24500.0,40.9819,41.0004,40.9634,40.9911,24500.0
2014-11-24 12:00:00,44.34,44.38,44.34,44.38,79600.0,40.9819,41.0189,40.9819,41.0189,79600.0
2014-11-24 12:10:00,44.38,44.43,44.34,44.36,35400.0,41.0189,41.0651,40.9819,41.0004,35400.0
2014-11-24 12:20:00,44.35,44.4,44.32,44.39,31700.0,40.9911,41.0373,40.9634,41.0281,31700.0
2014-11-24 12:30:00,44.39,44.41,44.32,44.33,15500.0,41.0281,41.0466,40.9634,40.9726,15500.0
2014-11-24 12:40:00,44.33,44.43,44.32,44.4,56600.0,40.9726,41.0651,40.9634,41.0373,56600.0
2014-11-24 12:50:00,44.41,44.44,44.4,44.43,30300.0,41.0466,41.0743,41.0373,41.0651,30300.0
2014-11-24 13:00:00,44.43,44.44,44.42,44.43,14800.0,41.0651,41.0743,41.0558,41.0651,14800.0
2014-11-24 13:10:00,44.43,44.51,44.42,44.49,52500.0,41.0651,41.139,41.0558,41.1205,52500.0
2014-11-24 13:20:00,44.49,44.54,44.47,44.54,42300.0,41.1205,41.1667,41.102,41.1667,42300.0
2014-11-24 13:30:00,44.54,44.55,44.51,44.52,41300.0,41.1667,41.176,41.139,41.1482,41300.0
2014-11-24 13:40:00,44.52,44.53,44.45,44.51,56300.0,41.1482,41.1575,41.0835,41.139,56300.0
2014-11-24 13:50:00,44.51,44.52,44.43,44.5,99700.0,41.139,41.1482,41.0651,41.1298,99700.0
2014-11-24 14:00:00,44.5,44.57,44.49,44.56,45600.0,41.1298,41.1945,41.1205,41.1852,45600.0
2014-11-24 14:10:00,44.56,44.57,44.55,44.57,22800.0,41.1852,41.1945,41.176,41.1945,22800.0
2014-11-24 14:20:00,44.56,44.57,44.5,44.56,52400.0,41.1852,41.1945,41.1298,41.1852,52400.0
2014-11-24 14:30:00,44.55,44.56,44.5,44.52,49300.0,41.176,41.1852,41.1298,41.1482,49300.0
2014-11-24 14:40:00,44.53,44.53,44.49,44.53,39900.0,41.1575,41.1575,41.1205,41.1575,39900.0
2014-11-24 14:50:00,44.52,44.54,44.48,44.5,80900.0,41.1482,41.1667,41.1113,41.1298,80900.0
2014-11-24 15:00:00,44.5,44.57,44.48,44.57,67900.0,41.1298,41.1945,41.1113,41.1945,67900.0
2014-11-24 15:10:00,44.56,44.59,44.49,44.49,180100.0,41.1852,41.2129,41.1205,41.1205,180100.0
2014-11-24 15:20:00,44.5,44.55,44.49,44.53,70800.0,41.1298,41.176,41.1205,41.1575,70800.0
2014-11-24 15:30:00,44.53,44.62,44.48,44.61,155100.0,41.1575,41.2407,41.1113,41.2314,155100.0
2014-11-24 15:40:00,44.61,44.93,44.6,44.73,648500.0,41.2314,41.5272,41.2222,41.3423,648500.0
2014-11-24 15:50:00,44.72,44.84,44.52,44.59,670100.0,41.3331,41.444,41.1482,41.2129,670100.0
2014-11-25 09:30:00,44.58,44.72,44.24,44.63,85300.0,41.2037,41.3331,40.8895,41.2499,85300.0
2014-11-25 09:40:00,44.63,44.64,44.39,44.43,54400.0,41.2499,41.2592,41.0281,41.0651,54400.0
2014-11-25 09:50:00,44.41,44.43,44.35,44.41,68800.0,41.0466,41.0651,40.9911,41.0466,68800.0
2014-11-25 10:00:00,44.4,44.42,44.32,44.36,75400.0,41.0373,41.0558,40.9634,41.0004,75400.0
2014-11-25 10:10:00,44.37,44.41,44.33,44.38,30800.0,41.0096,41.0466,40.9726,41.0189,30800.0
2014-11-25 10:20:00,44.38,44.41,44.34,44.4,109300.0,41.0189,41.0466,40.9819,41.0373,109300.0
2014-11-25 10:30:00,44.4,44.4,44.35,44.36,30200.0,41.0373,41.0373,40.9911,41.0004,30200.0
2014-11-25 10:40:00,44.36,44.37,44.26,44.3,63300.0,41.0004,41.0096,40.9079,40.9449,63300.0
2014-11-25 10:50:00,44.3,44.39,44.29,44.33,74500.0,40.9449,41.0281,40.9357,40.9726,74500.0
2014-11-25 11:00:00,44.32,44.33,44.26,44.29,103200.0,40.9634,40.9726,40.9079,40.9357,103200.0
2014-11-25 11:10:00,44.29,44.33,44.26,44.3,23800.0,40.9357,40.9726,40.9079,40.9449,23800.0
2014-11-25 11:20:00,44.29,44.3,44.22,44.22,67500.0,40.9357,40.9449,40.871,40.871,67500.0
2014-11-25 11:30:00,44.22,44.24,44.18,44.21,42000.0,40.871,40.8895,40.834,40.8617,42000.0
2014-11-25 11:40:00,44.21,44.28,44.2,44.26,27600.0,40.8617,40.9264,40.8525,40.9079,27600.0
2014-11-25 11:50:00,44.26,44.29,44.25,44.25,14800.0,40.9079,40.9357,40.8987,40.8987,14800.0
2014-11-25 12:00:00,44.26,44.29,44.24,44.29,13400.0,40.9079,40.9357,40.8895,40.9357,13400.0
2014-11-25 12:10:00,44.28,44.29,44.18,44.2,51900.0,40.9264,40.9357,40.834,40.8525,51900.0
2014-11-25 12:20:00,44.19,44.2,44.15,44.16,24500.0,40.8432,40.8525,40.8063,40.8155,24500.0
2014-11-25 12:30:00,44.16,44.2,44.15,44.16,15800.0,40.8155,40.8525,40.8063,40.8155,15800.0
2014-11-25 12:40:00,44.18,44.2,44.17,44.18,29500.0,40.834,40.8525,40.8248,40.834,29500.0
2014-11-25 12:50:00,44.19,44.2,44.18,44.19,15900.0,40.8432,40.8525,40.834,40.8432,15900.0
2014-11-25 13:00:00,44.19,44.21,44.14,44.15,28400.0,40.8432,40.8617,40.797,40.8063,28400.0
2014-11-25 13:10:00,44.15,44.18,44.14,44.16,24500.0,40.8063,40.834,40.797,40.8155,24500.0
2014-11-25 13:20:00,44.17,44.18,44.1,44.12,44000.0,40.8248,40.834,40.7601,40.7785,44000.0
2014-11-25 13:30:00,44.11,44.12,43.98,44.01,163400.0,40.7693,40.7785,40.6491,40.6769,163400.0
2014-11-25 13:40:00,44.01,44.01,43.96,43.96,60700.0,40.6769,40.6769,40.6307,40.6307,60700.0
2014-11-25 13:50:00,43.97,44.09,43.94,44.06,78700.0,40.6399,40.7508,40.6122,40.7231,78700.0
2014-11-25 14:00:00,44.07,44.08,43.99,44.0,47400.0,40.7323,40.7416,40.6584,40.6676,47400.0
2014-11-25 14:10:00,44.0,44.01,43.93,43.93,36200.0,40.6676,40.6769,40.6029,40.6029,36200.0
2014-11-25 14:20:00,43.93,44.0,43.88,44.0,83900.0,40.6029,40.6676,40.5567,40.6676,83900.0
2014-11-25 14:30:00,44.0,44.03,43.99,44.0,38800.0,40.6676,40.6954,40.6584,40.6676,38800.0
2014-11-25 14:40:00,44.0,44.01,43.97,43.99,40900.0,40.6676,40.6769,40.6399,40.6584,40900.0
2014-11-25 14:50:00,43.99,43.99,43.89,43.91,55100.0,40.6584,40.6584,40.566,40.5844,55100.0
2014-11-25 15:00:00,43.91,43.98,43.9,43.95,38600.0,40.5844,40.6491,40.5752,40.6214,38600.0
2014-11-25 15:10:00,43.96,43.99,43.95,43.98,17500.0,40.6307,40.6584,40.6214,40.6491,17500.0
2014-11-25 15:20:00,43.98,44.02,43.98,43.99,75500.0,40.6491,40.6861,40.6491,40.6584,75500.0
2014-11-25 15:30:00,43.99,44.01,43.93,43.98,90800.0,40.6584,40.6769,40.6029,40.6491,90800.0
2014-11-25 15:40:00,43.98,43.98,43.87,43.87,123200.0,40.6491,40.6491,40.5475,40.5475,123200.0
2014-11-25 15:50:00,43.88,43.98,43.87,43.95,402800.0,40.5567,40.6491,40.5475,40.6214,402800.0
2014-11-26 09:30:00,44.27,44.32,44.06,44.21,158200.0,40.9172,40.9634,40.7231,40.8617,158200.0
2014-11-26 09:40:00,44.2,44.21,43.88,43.89,113400.0,40.8525,40.8617,40.5567,40.566,113400.0
2014-11-26 09:50:00,43.88,44.09,43.87,44.05,57600.0,40.5567,40.7508,40.5475,40.7138,57600.0
2014-11-26 10:00:00,44.05,44.07,43.93,44.03,79100.0,40.7138,40.7323,40.6029,40.6954,79100.0
2014-11-26 10:10:00,44.0,44.1,43.99,44.1,45600.0,40.6676,40.7601,40.6584,40.7601,45600.0
2014-11-26 10:20:00,44.1,44.19,44.08,44.15,39100.0,40.7601,40.8432,40.7416,40.8063,39100.0
2014-11-26 10:30:00,44.14,44.17,44.11,44.11,47200.0,40.797,40.8248,40.7693,40.7693,47200.0
2014-11-26 10:40:00,44.11,44.22,44.09,44.21,62700.0,40.7693,40.871,40.7508,40.8617,62700.0
2014-11-26 10:50:00,44.21,44.21,44.16,44.2,40400.0,40.8617,40.8617,40.8155,40.8525,40400.0
2014-11-26 11:00:00,44.2,44.21,44.18,44.19,75300.0,40.8525,40.8617,40.834,40.8432,75300.0
2014-11-26 11:10:00,44.19,44.2,44.09,44.11,66000.0,40.8432,40.8525,40.7508,40.7693,66000.0
2014-11-26 11:20:00,44.1,44.11,44.08,44.11,18200.0,40.7601,40.7693,40.7416,40.7693,18200.0
2014-11-26 11:30:00,44.11,44.14,44.1,44.13,22700.0,40.7693,40.797,40.7601,40.7878,22700.0
2014-11-26 11:40:00,44.14,44.27,44.13,44.26,26100.0,40.797,40.9172,40.7878,40.9079,26100.0
2014-11-26 11:50:00,44.27,44.27,44.17,44.22,23400.0,40.9172,40.9172,40.8248,40.871,23400.0
2014-11-26 12:00:00,44.22,44.25,44.2,44.22,22600.0,40.871,40.8987,40.8525,40.871,22600.0
2014-11-26 12:10:00,44.21,44.22,44.18,44.19,20300.0,40.8617,40.871,40.834,40.8432,20300.0
2014-11-26 12:20:00,44.19,44.22,44.17,44.22,11400.0,40.8432,40.871,40.8248,40.871,11400.0
2014-11-26 12:30:00,44.23,44.26,44.22,44.26,7600.0,40.8802,40.9079,40.871,40.9079,7600.0
2014-11-26 12:40:00,44.26,44.32,44.22,44.23,32700.0,40.9079,40.9634,40.871,40.8802,32700.0
2014-11-26 12:50:00,44.24,44.25,44.21,44.24,16600.0,40.8895,40.8987,40.8617,40.8895,16600.0
2014-11-26 13:00:00,44.24,44.39,44.24,44.36,50600.0,40.8895,41.0281,40.8895,41.0004,50600.0
2014-11-26 13:10:00,44.36,44.37,44.29,44.29,9700.0,41.0004,41.0096,40.9357,40.9357,9700.0
2014-11-26 13:20:00,44.29,44.3,44.26,44.3,12600.0,40.9357,40.9449,40.9079,40.9449,12600.0
2014-11-26 13:30:00,44.3,44.4,44.3,44.37,38900.0,40.9449,41.0373,40.9449,41.0096,38900.0
2014-11-26 13:40:00,44.38,44.4,44.37,44.38,14200.0,41.0189,41.0373,41.0096,41.0189,14200.0
2014-11-26 13:50:00,44.39,44.39,44.35,44.38,16100.0,41.0281,41.0281,40.9911,41.0189,16100.0
2014-11-26 14:00:00,44.37,44.41,44.37,44.41,26600.0,41.0096,41.0466,41.0096,41.0466,26600.0
2014-11-26 14:10:00,44.41,44.45,44.4,44.45,18100.0,41.0466,41.0835,41.0373,41.0835,18100.0
2014-11-26 14:20:00,44.45,44.58,44.45,44.55,86800.0,41.0835,41.2037,41.0835,41.176,86800.0
2014-11-26 14:30:00,44.56,44.61,44.55,44.55,32900.0,41.1852,41.2314,41.176,41.176,32900.0
2014-11-26 14:40:00,44.55,44.58,44.49,44.49,41700.0,41.176,41.2037,41.1205,41.1205,41700.0
2014-11-26 14:50:00,44.49,44.59,44.48,44.59,37900.0,41.1205,41.2129,41.1113,41.2129,37900.0
2014-11-26 15:00:00,44.59,44.6,44.56,44.6,32400.0,41.2129,41.2222,41.1852,41.2222,32400.0
2014-11-26 15:10:00,44.59,44.62,44.58,44.58,46100.0,41.2129,41.2407,41.2037,41.2037,46100.0
2014-11-26 15:20:00,44.57,44.59,44.55,44.55,37500.0,41.1945,41.2129,41.176,41.176,37500.0
2014-11-26 15:30:00,44.56,44.58,44.53,44.55,58100.0,41.1852,41.2037,41.1575,41.176,58100.0
2014-11-26 15:40:00,44.56,44.65,44.53,44.65,94900.0,41.1852,41.2684,41.1575,41.2684,94900.0
2014-11-26 15:50:00,44.65,44.7,44.64,44.67,159300.0,41.2684,41.3146,41.2592,41.2869,159300.0
2014-11-28 09:30:00,44.75,44.94,44.75,44.91,94100.0,41.3608,41.5364,41.3608,41.5087,94100.0
2014-11-28 09:40:00,44.92,45.09,44.88,45.06,64600.0,41.518,41.6751,41.481,41.6474,64600.0
2014-11-28 09:50:00,45.04,45.07,44.96,45.05,47200.0,41.6289,41.6566,41.5549,41.6381,47200.0
2014-11-28 10:00:00,45.03,45.06,45.0,45.05,36400.0,41.6196,41.6474,41.5919,41.6381,36400.0
2014-11-28 10:10:00,45.03,45.05,44.94,45.0,50100.0,41.6196,41.6381,41.5364,41.5919,50100.0
2014-11-28 10:20:00,45.0,45.04,44.96,45.03,35500.0,41.5919,41.6289,41.5549,41.6196,35500.0
2014-11-28 10:30:00,45.03,45.07,45.02,45.05,33400.0,41.6196,41.6566,41.6104,41.6381,33400.0
2014-11-28 10:40:00,45.06,45.08,45.02,45.02,47600.0,41.6474,41.6658,41.6104,41.6104,47600.0
2014-11-28 10:50:00,45.02,45.02,44.9,44.9,52400.0,41.6104,41.6104,41.4995,41.4995,52400.0
2014-11-28 11:00:00,44.9,45.03,44.9,45.01,60300.0,41.4995,41.6196,41.4995,41.6011,60300.0
2014-11-28 11:10:00,45.01,45.01,44.95,44.99,27500.0,41.6011,41.6011,41.5457,41.5827,27500.0
2014-11-28 11:20:00,44.99,44.99,44.88,44.88,45900.0,41.5827,41.5827,41.481,41.481,45900.0
2014-11-28 11:30:00,44.88,44.98,44.88,44.96,26400.0,41.481,41.5734,41.481,41.5549,26400.0
2014-11-28 11:40:00,44.96,44.98,44.88,44.89,46300.0,41.5549,41.5734,41.481,41.4902,46300.0
2014-11-28 11:50:00,44.9,44.98,44.87,44.98,19100.0,41.4995,41.5734,41.4717,41.5734,19100.0
2014-11-28 12:00:00,44.99,45.0,44.91,44.93,35500.0,41.5827,41.5919,41.5087,41.5272,35500.0
2014-11-28 12:10:00,44.93,44.99,44.92,44.98,22900.0,41.5272,41.5827,41.518,41.5734,22900.0
2014-11-28 12:20:00,44.97,45.0,44.97,44.97,18600.0,41.5642,41.5919,41.5642,41.5642,18600.0
2014-11-28 12:30:00,44.97,45.0,44.94,44.99,34900.0,41.5642,41.5919,41.5364,41.5827,34900.0
2014-11-28 12:40:00,44.99,45.0,44.83,44.84,78400.0,41.5827,41.5919,41.4348,41.444,78400.0
2014-11-28 12:50:00,44.83,44.97,44.79,44.95,144500.0,41.4348,41.5642,41.3978,41.5457,144500.0
2014-12-01 09:30:00,45.2,45.24,44.83,44.85,112400.0,41.7767,41.8137,41.4348,41.4533,112400.0
2014-12-01 09:40:00,44.85,44.85,44.6,44.6,85700.0,41.4533,41.4533,41.2222,41.2222,85700.0
2014-12-01 09:50:00,44.6,44.78,44.53,44.76,90700.0,41.2222,41.3886,41.1575,41.3701,90700.0
2014-12-01 10:00:00,44.76,44.89,44.64,44.66,75300.0,41.3701,41.4902,41.2592,41.2776,75300.0
2014-12-01 10:10:00,44.66,44.81,44.66,44.76,56700.0,41.2776,41.4163,41.2776,41.3701,56700.0
2014-12-01 10:20:00,44.76,44.81,44.61,44.63,81600.0,41.3701,41.4163,41.2314,41.2499,81600.0
2014-12-01 10:30:00,44.62,44.73,44.54,44.65,92700.0,41.2407,41.3423,41.1667,41.2684,92700.0
2014-12-01 10:40:00,44.65,44.67,44.52,44.54,37100.0,41.2684,41.2869,41.1482,41.1667,37100.0
2014-12-01 10:50:00,44.53,44.55,44.47,44.48,56400.0,41.1575,41.176,41.102,41.1113,56400.0
2014-12-01 11:00:00,44.49,44.57,44.48,44.55,46400.0,41.1205,41.1945,41.1113,41.176,46400.0
2014-12-01 11:10:00,44.55,44.57,44.4,44.44,57500.0,41.176,41.1945,41.0373,41.0743,57500.0
2014-12-01 11:20:00,44.43,44.46,44.41,44.45,49600.0,41.0651,41.0928,41.0466,41.0835,49600.0
2014-12-01 11:30:00,44.45,44.48,44.35,44.39,68000.0,41.0835,41.1113,40.9911,41.0281,68000.0
2014-12-01 11:40:00,44.38,44.45,44.33,44.38,52200.0,41.0189,41.0835,40.9726,41.0189,52200.0
2014-12-01 11:50:00,44.38,44.38,44.26,44.31,147300.0,41.0189,41.0189,40.9079,40.9542,147300.0
2014-12-01 12:00:00,44.3,44.44,44.3,44.41,51600.0,40.9449,41.0743,40.9449,41.0466,51600.0
2014-12-01 12:10:00,44.41,44.49,44.4,44.43,26800.0,41.0466,41.1205,41.0373,41.0651,26800.0
2014-12-01 12:20:00,44.42,44.45,44.37,44.39,36100.0,41.0558,41.0835,41.0096,41.0281,36100.0
2014-12-01 12:30:00,44.39,44.49,44.39,44.44,37900.0,41.0281,41.1205,41.0281,41.0743,37900.0
2014-12-01 12:40:00,44.44,44.44,44.36,44.39,37400.0,41.0743,41.0743,41.0004,41.0281,37400.0
2014-12-01 12:50:00,44.4,44.46,44.35,44.44,175800.0,41.0373,41.0928,40.9911,41.0743,175800.0
2014-12-01 13:00:00,44.44,44.53,44.43,44.51,36100.0,41.0743,41.1575,41.0651,41.139,36100.0
2014-12-01 13:10:00,44.51,44.6,44.49,44.54,162600.0,41.139,41.2222,41.1205,41.1667,162600.0
2014-12-01 13:20:00,44.55,44.59,44.54,44.56,19900.0,41.176,41.2129,41.1667,41.1852,19900.0
2014-12-01 13:30:00,44.57,44.64,44.57,44.59,47100.0,41.1945,41.2592,41.1945,41.2129,47100.0
2014-12-01 13:40:00,44.6,44.61,44.59,44.6,33900.0,41.2222,41.2314,41.2129,41.2222,33900.0
2014-12-01 13:50:00,44.59,44.6,44.53,44.55,32800.0,41.2129,41.2222,41.1575,41.176,32800.0
2014-12-01 14:00:00,44.55,44.55,44.49,44.51,43300.0,41.176,41.176,41.1205,41.139,43300.0
2014-12-01 14:10:00,44.5,44.53,44.47,44.53,41600.0,41.1298,41.1575,41.102,41.1575,41600.0
2014-12-01 14:20:00,44.53,44.53,44.43,44.47,67600.0,41.1575,41.1575,41.0651,41.102,67600.0
2014-12-01 14:30:00,44.47,44.54,44.45,44.53,46400.0,41.102,41.1667,41.0835,41.1575,46400.0
2014-12-01 14:40:00,44.52,44.52,44.47,44.47,33400.0,41.1482,41.1482,41.102,41.102,33400.0
2014-12-01 14:50:00,44.48,44.51,44.39,44.42,116400.0,41.1113,41.139,41.0281,41.0558,116400.0
2014-12-01 15:00:00,44.41,44.43,44.38,44.4,73200.0,41.0466,41.0651,41.0189,41.0373,73200.0
2014-12-01 15:10:00,44.4,44.43,44.38,44.39,76700.0,41.0373,41.0651,41.0189,41.0281,76700.0
2014-12-01 15:20:00,44.4,44.43,44.39,44.42,48800.0,41.0373,41.0651,41.0281,41.0558,48800.0
2014-12-01 15:30:00,44.42,44.43,44.36,44.39,65200.0,41.0558,41.0651,41.0004,41.0281,65200.0
2014-12-01 15:40:00,44.39,44.41,44.38,44.4,117600.0,41.0281,41.0466,41.0189,41.0373,117600.0
2014-12-01 15:50:00,44.4,44.41,44.35,44.37,182500.0,41.0373,41.0466,40.9911,41.0096,182500.0
2014-12-02 09:30:00,44.37,44.73,44.37,44.61,82900.0,41.0096,41.3423,41.0096,41.2314,82900.0
2014-12-02 09:40:00,44.6,44.69,44.54,44.57,62800.0,41.2222,41.3054,41.1667,41.1945,62800.0
2014-12-02 09:50:00,44.57,44.61,44.48,44.54,54900.0,41.1945,41.2314,41.1113,41.1667,54900.0
2014-12-02 10:00:00,44.54,44.55,44.42,44.42,82400.0,41.1667,41.176,41.0558,41.0558,82400.0
2014-12-02 10:10:00,44.42,44.46,44.39,44.39,73000.0,41.0558,41.0928,41.0281,41.0281,73000.0
2014-12-02 10:20:00,44.39,44.43,44.31,44.34,62100.0,41.0281,41.0651,40.9542,40.9819,62100.0
2014-12-02 10:30:00,44.35,44.39,44.28,44.32,194200.0,40.9911,41.0281,40.9264,40.9634,194200.0
2014-12-02 10:40:00,44.32,44.39,44.32,44.36,40600.0,40.9634,41.0281,40.9634,41.0004,40600.0
2014-12-02 10:50:00,44.35,44.41,44.34,44.37,35400.0,40.9911,41.0466,40.9819,41.0096,35400.0
2014-12-02 11:00:00,44.37,44.42,44.34,44.38,50600.0,41.0096,41.0558,40.9819,41.0189,50600.0
2014-12-02 11:10:00,44.38,44.45,44.37,44.43,26000.0,41.0189,41.0835,41.0096,41.0651,26000.0
2014-12-02 11:20:00,44.42,44.42,44.32,44.34,168100.0,41.0558,41.0558,40.9634,40.9819,168100.0
2014-12-02 11:30:00,44.36,44.43,44.36,44.41,62600.0,41.0004,41.0651,41.0004,41.0466,62600.0
2014-12-02 11:40:00,44.4,44.4,44.3,44.33,80800.0,41.0373,41.0373,40.9449,40.9726,80800.0
2014-12-02 11:50:00,44.32,44.49,44.3,44.49,56600.0,40.9634,41.1205,40.9449,41.1205,56600.0
2014-12-02 12:00:00,44.49,44.5,44.43,44.44,20100.0,41.1205,41.1298,41.0651,41.0743,20100.0
2014-12-02 12:10:00,44.44,44.5,44.44,44.48,30400.0,41.0743,41.1298,41.0743,41.1113,30400.0
2014-12-02 12:20:00,44.48,44.5,44.44,44.49,21900.0,41.1113,41.1298,41.0743,41.1205,21900.0
2014-12-02 12:30:00,44.48,44.59,44.48,44.58,46200.0,41.1113,41.2129,41.1113,41.2037,46200.0
2014-12-02 12:40:00,44.58,44.63,44.57,44.6,16400.0,41.2037,41.2499,41.1945,41.2222,16400.0
2014-12-02 12:50:00,44.6,44.67,44.58,44.66,37800.0,41.2222,41.2869,41.2037,41.2776,37800.0
2014-12-02 13:00:00,44.66,44.78,44.66,44.75,35200.0,41.2776,41.3886,41.2776,41.3608,35200.0
2014-12-02 13:10:00,44.75,44.85,44.75,44.77,38600.0,41.3608,41.4533,41.3608,41.3793,38600.0
2014-12-02 13:20:00,44.77,44.79,44.74,44.78,59300.0,41.3793,41.3978,41.3516,41.3886,59300.0
2014-12-02 13:30:00,44.79,44.84,44.78,44.84,42900.0,41.3978,41.444,41.3886,41.444,42900.0
2014-12-02 13:40:00,44.84,44.87,44.8,44.86,30800.0,41.444,41.4717,41.407,41.4625,30800.0
2014-12-02 13:50:00,44.86,44.93,44.86,44.92,30600.0,41.4625,41.5272,41.4625,41.518,30600.0
2014-12-02 14:00:00,44.93,44.95,44.89,44.89,58800.0,41.5272,41.5457,41.4902,41.4902,58800.0
2014-12-02 14:10:00,44.89,44.92,44.87,44.88,34900.0,41.4902,41.518,41.4717,41.481,34900.0
2014-12-02 14:20:00,44.88,44.89,44.81,44.82,39600.0,41.481,41.4902,41.4163,41.4255,39600.0
2014-12-02 14:30:00,44.82,44.83,44.8,44.82,20700.0,41.4255,41.4348,41.407,41.4255,20700.0
2014-12-02 14:40:00,44.82,44.87,44.78,44.8,74900.0,41.4255,41.4717,41.3886,41.407,74900.0
2014-12-02 14:50:00,44.8,44.82,44.78,44.8,76400.0,41.407,41.4255,41.3886,41.407,76400.0
2014-12-02 15:00:00,44.8,44.81,44.69,44.7,38000.0,41.407,41.4163,41.3054,41.3146,38000.0
2014-12-02 15:10:00,44.69,44.7,44.64,44.67,45500.0,41.3054,41.3146,41.2592,41.2869,45500.0
2014-12-02 15:20:00,44.68,44.72,44.63,44.69,35900.0,41.2961,41.3331,41.2499,41.3054,35900.0
2014-12-02 15:30:00,44.69,44.7,44.66,44.7,28000.0,41.3054,41.3146,41.2776,41.3146,28000.0
2014-12-02 15:40:00,44.7,44.72,44.69,44.71,66500.0,41.3146,41.3331,41.3054,41.3239,66500.0
2014-12-02 15:50:00,44.71,44.75,44.69,44.73,138400.0,41.3239,41.3608,41.3054,41.3423,138400.0
2014-12-03 09:30:00,44.74,44.91,44.39,44.4,64400.0,41.3516,41.5087,41.0281,41.0373,64400.0
2014-12-03 09:40:00,44.4,44.62,44.4,44.55,61600.0,41.0373,41.2407,41.0373,41.176,61600.0
2014-12-03 09:50:00,44.54,44.56,44.49,44.5,36800.0,41.1667,41.1852,41.1205,41.1298,36800.0
2014-12-03 10:00:00,44.51,44.54,44.48,44.52,54200.0,41.139,41.1667,41.1113,41.1482,54200.0
2014-12-03 10:10:00,44.52,44.6,44.5,44.57,49700.0,41.1482,41.2222,41.1298,41.1945,49700.0
2014-12-03 10:20:00,44.57,44.66,44.5,44.59,38600.0,41.1945,41.2776,41.1298,41.2129,38600.0
2014-12-03 10:30:00,44.6,44.74,44.53,44.74,40200.0,41.2222,41.3516,41.1575,41.3516,40200.0
2014-12-03 10:40:00,44.72,44.72,44.67,44.71,37300.0,41.3331,41.3331,41.2869,41.3239,37300.0
2014-12-03 10:50:00,44.71,44.84,44.71,44.83,49500.0,41.3239,41.444,41.3239,41.4348,49500.0
2014-12-03 11:00:00,44.84,44.86,44.79,44.84,41400.0,41.444,41.4625,41.3978,41.444,41400.0
2014-12-03 11:10:00,44.85,44.95,44.79,44.94,59800.0,41.4533,41.5457,41.3978,41.5364,59800.0
2014-12-03 11:20:00,44.95,45.0,44.94,44.96,36700.0,41.5457,41.5919,41.5364,41.5549,36700.0
2014-12-03 11:30:00,44.97,45.01,44.96,44.97,33200.0,41.5642,41.6011,41.5549,41.5642,33200.0
2014-12-03 11:40:00,44.96,44.96,44.91,44.92,20400.0,41.5549,41.5549,41.5087,41.518,20400.0
2014-12-03 11:50:00,44.92,44.96,44.88,44.96,15400.0,41.518,41.5549,41.481,41.5549,15400.0
2014-12-03 12:00:00,44.96,44.97,44.91,44.92,26300.0,41.5549,41.5642,41.5087,41.518,26300.0
2014-12-03 12:10:00,44.93,44.95,44.92,44.95,14600.0,41.5272,41.5457,41.518,41.5457,14600.0
2014-12-03 12:20:00,44.94,44.96,44.94,44.95,27900.0,41.5364,41.5549,41.5364,41.5457,27900.0
2014-12-03 12:30:00,44.96,44.96,44.95,44.96,17700.0,41.5549,41.5549,41.5457,41.5549,17700.0
2014-12-03 12:40:00,44.95,45.0,44.95,44.99,27700.0,41.5457,41.5919,41.5457,41.5827,27700.0
2014-12-03 12:50:00,44.99,45.0,44.98,45.0,19300.0,41.5827,41.5919,41.5734,41.5919,19300.0
2014-12-03 13:00:00,45.0,45.0,44.98,44.98,13400.0,41.5919,41.5919,41.5734,41.5734,13400.0
2014-12-03 13:10:00,44.99,44.99,44.94,44.95,15700.0,41.5827,41.5827,41.5364,41.5457,15700.0
2014-12-03 13:20:00,44.94,45.0,44.93,45.0,11800.0,41.5364,41.5919,41.5272,41.5919,11800.0
2014-12-03 13:30:00,45.0,45.0,44.94,44.94,21600.0,41.5919,41.5919,41.5364,41.5364,21600.0
2014-12-03 13:40:00,44.95,44.99,44.94,44.96,12000.0,41.5457,41.5827,41.5364,41.5549,12000.0
2014-12-03 13:50:00,44.96,45.0,44.95,44.99,19600.0,41.5549,41.5919,41.5457,41.5827,19600.0
2014-12-03 14:00:00,45.0,45.01,44.98,44.99,41400.0,41.5919,41.6011,41.5734,41.5827,41400.0
2014-12-03 14:10:00,44.99,45.0,44.97,44.99,17500.0,41.5827,41.5919,41.5642,41.5827,17500.0
2014-12-03 14:20:00,44.99,45.0,44.98,45.0,15700.0,41.5827,41.5919,41.5734,41.5919,15700.0
2014-12-03 14:30:00,45.0,45.0,44.99,45.0,11700.0,41.5919,41.5919,41.5827,41.5919,11700.0
2014-12-03 14:40:00,45.0,45.0,44.92,44.93,32800.0,41.5919,41.5919,41.518,41.5272,32800.0
2014-12-03 14:50:00,44.92,44.92,44.87,44.91,38600.0,41.518,41.518,41.4717,41.5087,38600.0
2014-12-03 15:00:00,44.91,44.94,44.87,44.89,51400.0,41.5087,41.5364,41.4717,41.4902,51400.0
2014-12-03 15:10:00,44.9,44.96,44.89,44.92,60400.0,41.4995,41.5549,41.4902,41.518,60400.0
2014-12-03 15:20:00,44.93,44.97,44.89,44.89,47100.0,41.5272,41.5642,41.4902,41.4902,47100.0
2014-12-03 15:30:00,44.89,44.91,44.78,44.82,134700.0,41.4902,41.5087,41.3886,41.4255,134700.0
2014-12-03 15:40:00,44.82,44.91,44.79,44.86,162900.0,41.4255,41.5087,41.3978,41.4625,162900.0
2014-12-03 15:50:00,44.86,44.91,44.83,44.88,216600.0,41.4625,41.5087,41.4348,41.481,216600.0
2014-12-04 09:30:00,44.79,44.9,44.55,44.62,96400.0,41.3978,41.4995,41.176,41.2407,96400.0
2014-12-04 09:40:00,44.63,44.72,44.62,44.63,55800.0,41.2499,41.3331,41.2407,41.2499,55800.0
2014-12-04 09:50:00,44.64,44.65,44.44,44.49,190600.0,41.2592,41.2684,41.0743,41.1205,190600.0
2014-12-04 10:00:00,44.48,44.5,44.41,44.48,57800.0,41.1113,41.1298,41.0466,41.1113,57800.0
2014-12-04 10:10:00,44.49,44.51,44.47,44.49,89800.0,41.1205,41.139,41.102,41.1205,89800.0
2014-12-04 10:20:00,44.49,44.5,44.4,44.41,52200.0,41.1205,41.1298,41.0373,41.0466,52200.0
2014-12-04 10:30:00,44.41,44.45,44.4,44.44,45800.0,41.0466,41.0835,41.0373,41.0743,45800.0
2014-12-04 10:40:00,44.43,44.43,44.27,44.33,62000.0,41.0651,41.0651,40.9172,40.9726,62000.0
2014-12-04 10:50:00,44.34,44.36,44.32,44.34,56300.0,40.9819,41.0004,40.9634,40.9819,56300.0
2014-12-04 11:00:00,44.34,44.38,44.33,44.34,58300.0,40.9819,41.0189,40.9726,40.9819,58300.0
2014-12-04 11:10:00,44.34,44.38,44.34,44.37,43400.0,40.9819,41.0189,40.9819,41.0096,43400.0
2014-12-04 11:20:00,44.37,44.39,44.34,44.38,177200.0,41.0096,41.0281,40.9819,41.0189,177200.0
2014-12-04 11:30:00,44.39,44.47,44.38,44.46,50600.0,41.0281,41.102,41.0189,41.0928,50600.0
2014-12-04 11:40:00,44.46,44.46,44.45,44.45,30600.0,41.0928,41.0928,41.0835,41.0835,30600.0
2014-12-04 11:50:00,44.46,44.46,44.43,44.46,43900.0,41.0928,41.0928,41.0651,41.0928,43900.0
2014-12-04 12:00:00,44.46,44.53,44.45,44.53,64900.0,41.0928,41.1575,41.0835,41.1575,64900.0
2014-12-04 12:10:00,44.53,44.53,44.44,44.45,69300.0,41.1575,41.1575,41.0743,41.0835,69300.0
2014-12-04 12:20:00,44.46,44.49,44.44,44.47,53900.0,41.0928,41.1205,41.0743,41.102,53900.0
2014-12-04 12:30:00,44.48,44.55,44.47,44.52,94700.0,41.1113,41.176,41.102,41.1482,94700.0
2014-12-04 12:40:00,44.51,44.55,44.5,44.54,35200.0,41.139,41.176,41.1298,41.1667,35200.0
2014-12-04 12:50:00,44.54,44.54,44.35,44.41,96900.0,41.1667,41.1667,40.9911,41.0466,96900.0
2014-12-04 13:00:00,44.41,44.48,44.4,44.41,76000.0,41.0466,41.1113,41.0373,41.0466,76000.0
2014-12-04 13:10:00,44.41,44.44,44.39,44.4,84700.0,41.0466,41.0743,41.0281,41.0373,84700.0
2014-12-04 13:20:00,44.4,44.43,44.39,44.41,42900.0,41.0373,41.0651,41.0281,41.0466,42900.0
2014-12-04 13:30:00,44.41,44.43,44.4,44.42,27100.0,41.0466,41.0651,41.0373,41.0558,27100.0
2014-12-04 13:40:00,44.43,44.47,44.39,44.39,113600.0,41.0651,41.102,41.0281,41.0281,113600.0
2014-12-04 13:50:00,44.39,44.44,44.33,44.37,125900.0,41.0281,41.0743,40.9726,41.0096,125900.0
2014-12-04 14:00:00,44.37,44.37,44.31,44.33,40500.0,41.0096,41.0096,40.9542,40.9726,40500.0
2014-12-04 14:10:00,44.33,44.35,44.31,44.31,31700.0,40.9726,40.9911,40.9542,40.9542,31700.0
2014-12-04 14:20:00,44.31,44.33,44.29,44.29,33000.0,40.9542,40.9726,40.9357,40.9357,33000.0
2014-12-04 14:30:00,44.29,44.3,44.16,44.17,70800.0,40.9357,40.9449,40.8155,40.8248,70800.0
2014-12-04 14:40:00,44.17,44.24,44.14,44.2,72300.0,40.8248,40.8895,40.797,40.8525,72300.0
2014-12-04 14:50:00,44.19,44.2,44.08,44.1,144500.0,40.8432,40.8525,40.7416,40.7601,144500.0
2014-12-04 15:00:00,44.11,44.13,43.99,43.99,357600.0,40.7693,40.7878,40.6584,40.6584,357600.0
2014-12-04 15:10:00,44.0,44.01,43.97,43.98,87000.0,40.6676,40.6769,40.6399,40.6491,87000.0
2014-12-04 15:20:00,43.98,44.0,43.88,43.89,142000.0,40.6491,40.6676,40.5567,40.566,142000.0
2014-12-04 15:30:00,43.89,43.97,43.85,43.96,167400.0,40.566,40.6399,40.529,40.6307,167400.0
2014-12-04 15:40:00,43.96,44.03,43.89,43.9,361200.0,40.6307,40.6954,40.566,40.5752,361200.0
2014-12-04 15:50:00,43.91,44.01,43.9,44.0,380400.0,40.5844,40.6769,40.5752,40.6676,380400.0
2014-12-05 09:30:00,43.97,44.18,43.93,44.15,57100.0,40.6399,40.834,40.6029,40.8063,57100.0
2014-12-05 09:40:00,44.15,44.18,44.05,44.17,54700.0,40.8063,40.834,40.7138,40.8248,54700.0
2014-12-05 09:50:00,44.17,44.32,44.12,44.29,78800.0,40.8248,40.9634,40.7785,40.9357,78800.0
2014-12-05 10:00:00,44.29,44.3,44.15,44.23,187700.0,40.9357,40.9449,40.8063,40.8802,187700.0
2014-12-05 10:10:00,44.23,44.46,44.22,44.46,63300.0,40.8802,41.0928,40.871,41.0928,63300.0
2014-12-05 10:20:00,44.45,44.46,44.35,44.4,52800.0,41.0835,41.0928,40.9911,41.0373,52800.0
2014-12-05 10:30:00,44.4,44.4,44.28,44.32,111700.0,41.0373,41.0373,40.9264,40.9634,111700.0
2014-12-05 10:40:00,44.33,44.37,44.32,44.34,68700.0,40.9726,41.0096,40.9634,40.9819,68700.0
2014-12-05 10:50:00,44.35,44.35,44.24,44.24,42200.0,40.9911,40.9911,40.8895,40.8895,42200.0
2014-12-05 11:00:00,44.25,44.26,44.23,44.25,25500.0,40.8987,40.9079,40.8802,40.8987,25500.0
2014-12-05 11:10:00,44.24,44.26,44.11,44.11,73000.0,40.8895,40.9079,40.7693,40.7693,73000.0
2014-12-05 11:20:00,44.11,44.11,43.97,44.0,170900.0,40.7693,40.7693,40.6399,40.6676,170900.0
2014-12-05 11:30:00,44.0,44.11,43.99,44.06,102800.0,40.6676,40.7693,40.6584,40.7231,102800.0
2014-12-05 11:40:00,44.07,44.07,44.01,44.05,53000.0,40.7323,40.7323,40.6769,40.7138,53000.0
2014-12-05 11:50:00,44.05,44.1,44.02,44.04,43400.0,40.7138,40.7601,40.6861,40.7046,43400.0
2014-12-05 12:00:00,44.04,44.05,43.98,43.98,32200.0,40.7046,40.7138,40.6491,40.6491,32200.0
2014-12-05 12:10:00,43.99,44.01,43.96,44.0,56600.0,40.6584,40.6769,40.6307,40.6676,56600.0
2014-12-05 12:20:00,43.99,44.08,43.96,44.07,35000.0,40.6584,40.7416,40.6307,40.7323,35000.0
2014-12-05 12:30:00,44.08,44.08,44.01,44.03,59800.0,40.7416,40.7416,40.6769,40.6954,59800.0
2014-12-05 12:40:00,44.03,44.04,44.02,44.02,32900.0,40.6954,40.7046,40.6861,40.6861,32900.0
2014-12-05 12:50:00,44.02,44.03,43.99,43.99,36300.0,40.6861,40.6954,40.6584,40.6584,36300.0
2014-12-05 13:00:00,44.0,44.01,43.96,43.98,31700.0,40.6676,40.6769,40.6307,40.6491,31700.0
2014-12-05 13:10:00,43.98,43.98,43.93,43.93,12700.0,40.6491,40.6491,40.6029,40.6029,12700.0
2014-12-05 13:20:00,43.94,43.96,43.93,43.96,31900.0,40.6122,40.6307,40.6029,40.6307,31900.0
2014-12-05 13:30:00,43.96,43.98,43.92,43.98,47100.0,40.6307,40.6491,40.5937,40.6491,47100.0
2014-12-05 13:40:00,43.97,43.98,43.95,43.96,42700.0,40.6399,40.6491,40.6214,40.6307,42700.0
2014-12-05 13:50:00,43.96,43.97,43.95,43.97,57400.0,40.6307,40.6399,40.6214,40.6399,57400.0
2014-12-05 14:00:00,43.97,44.03,43.96,44.02,55400.0,40.6399,40.6954,40.6307,40.6861,55400.0
2014-12-05 14:10:00,44.02,44.03,43.99,44.0,63500.0,40.6861,40.6954,40.6584,40.6676,63500.0
2014-12-05 14:20:00,44.0,44.05,43.98,44.02,58200.0,40.6676,40.7138,40.6491,40.6861,58200.0
2014-12-05 14:30:00,44.03,44.06,43.98,43.99,121600.0,40.6954,40.7231,40.6491,40.6584,121600.0
2014-12-05 14:40:00,43.99,44.06,43.99,44.05,57400.0,40.6584,40.7231,40.6584,40.7138,57400.0
2014-12-05 14:50:00,44.05,44.05,44.0,44.03,45600.0,40.7138,40.7138,40.6676,40.6954,45600.0
2014-12-05 15:00:00,44.02,44.05,43.99,43.99,100400.0,40.6861,40.7138,40.6584,40.6584,100400.0
2014-12-05 15:10:00,43.99,44.0,43.9,43.95,67500.0,40.6584,40.6676,40.5752,40.6214,67500.0
2014-12-05 15:20:00,43.95,43.95,43.89,43.9,54800.0,40.6214,40.6214,40.566,40.5752,54800.0
2014-12-05 15:30:00,43.91,43.91,43.83,43.85,108400.0,40.5844,40.5844,40.5105,40.529,108400.0
2014-12-05 15:40:00,43.84,43.93,43.83,43.83,179000.0,40.5197,40.6029,40.5105,40.5105,179000.0
2014-12-05 15:50:00,43.84,43.99,43.83,43.99,256300.0,40.5197,40.6584,40.5105,40.6584,256300.0
2014-12-08 09:30:00,44.2,44.28,44.07,44.15,91400.0,40.8525,40.9264,40.7323,40.8063,91400.0
2014-12-08 09:40:00,44.15,44.39,44.14,44.33,136100.0,40.8063,41.0281,40.797,40.9726,136100.0
2014-12-08 09:50:00,44.32,44.33,44.01,44.05,72100.0,40.9634,40.9726,40.6769,40.7138,72100.0
2014-12-08 10:00:00,44.07,44.12,43.97,44.08,55700.0,40.7323,40.7785,40.6399,40.7416,55700.0
2014-12-08 10:10:00,44.09,44.17,44.08,44.15,44800.0,40.7508,40.8248,40.7416,40.8063,44800.0
2014-12-08 10:20:00,44.16,44.24,44.09,44.24,48200.0,40.8155,40.8895,40.7508,40.8895,48200.0
2014-12-08 10:30:00,44.24,44.25,44.15,44.15,31900.0,40.8895,40.8987,40.8063,40.8063,31900.0
2014-12-08 10:40:00,44.15,44.22,44.14,44.2,31500.0,40.8063,40.871,40.797,40.8525,31500.0
2014-12-08 10:50:00,44.19,44.25,44.18,44.25,38200.0,40.8432,40.8987,40.834,40.8987,38200.0
2014-12-08 11:00:00,44.25,44.3,44.18,44.24,92900.0,40.8987,40.9449,40.834,40.8895,92900.0
2014-12-08 11:10:00,44.25,44.29,44.2,44.28,137900.0,40.8987,40.9357,40.8525,40.9264,137900.0
2014-12-08 11:20:00,44.29,44.29,44.19,44.24,39400.0,40.9357,40.9357,40.8432,40.8895,39400.0
2014-12-08 11:30:00,44.24,44.26,44.2,44.23,28600.0,40.8895,40.9079,40.8525,40.8802,28600.0
2014-12-08 11:40:00,44.24,44.31,44.23,44.29,59400.0,40.8895,40.9542,40.8802,40.9357,59400.0
2014-12-08 11:50:00,44.28,44.31,44.23,44.24,35000.0,40.9264,40.9542,40.8802,40.8895,35000.0
2014-12-08 12:00:00,44.24,44.26,44.18,44.25,29700.0,40.8895,40.9079,40.834,40.8987,29700.0
2014-12-08 12:10:00,44.24,44.24,44.03,44.06,120700.0,40.8895,40.8895,40.6954,40.7231,120700.0
2014-12-08 12:20:00,44.06,44.16,44.0,44.14,33900.0,40.7231,40.8155,40.6676,40.797,33900.0
2014-12-08 12:30:00,44.14,44.14,44.03,44.14,29500.0,40.797,40.797,40.6954,40.797,29500.0
2014-12-08 12:40:00,44.15,44.2,44.12,44.2,32000.0,40.8063,40.8525,40.7785,40.8525,32000.0
2014-12-08 12:50:00,44.21,44.27,44.11,44.14,38700.0,40.8617,40.9172,40.7693,40.797,38700.0
2014-12-08 13:00:00,44.13,44.17,44.07,44.14,32500.0,40.7878,40.8248,40.7323,40.797,32500.0
2014-12-08 13:10:00,44.14,44.15,44.03,44.03,36700.0,40.797,40.8063,40.6954,40.6954,36700.0
2014-12-08 13:20:00,44.03,44.03,43.97,44.0,27300.0,40.6954,40.6954,40.6399,40.6676,27300.0
2014-12-08 13:30:00,43.99,44.0,43.91,43.96,26200.0,40.6584,40.6676,40.5844,40.6307,26200.0
2014-12-08 13:40:00,43.95,43.95,43.9,43.95,24700.0,40.6214,40.6214,40.5752,40.6214,24700.0
2014-12-08 13:50:00,43.95,43.98,43.92,43.96,19400.0,40.6214,40.6491,40.5937,40.6307,19400.0
2014-12-08 14:00:00,43.96,43.96,43.88,43.93,24700.0,40.6307,40.6307,40.5567,40.6029,24700.0
2014-12-08 14:10:00,43.93,43.95,43.87,43.95,39000.0,40.6029,40.6214,40.5475,40.6214,39000.0
2014-12-08 14:20:00,43.95,44.01,43.91,44.0,31100.0,40.6214,40.6769,40.5844,40.6676,31100.0
2014-12-08 14:30:00,44.01,44.08,43.99,44.08,16500.0,40.6769,40.7416,40.6584,40.7416,16500.0
2014-12-08 14:40:00,44.08,44.13,44.06,44.13,18900.0,40.7416,40.7878,40.7231,40.7878,18900.0
2014-12-08 14:50:00,44.13,44.17,44.12,44.13,20300.0,40.7878,40.8248,40.7785,40.7878,20300.0
2014-12-08 15:00:00,44.13,44.16,44.04,44.06,78700.0,40.7878,40.8155,40.7046,40.7231,78700.0
2014-12-08 15:10:00,44.05,44.12,43.99,44.05,121600.0,40.7138,40.7785,40.6584,40.7138,121600.0
2014-12-08 15:20:00,44.05,44.15,44.02,44.06,104200.0,40.7138,40.8063,40.6861,40.7231,104200.0
2014-12-08 15:30:00,44.06,44.13,44.04,44.05,88900.0,40.7231,40.7878,40.7046,40.7138,88900.0
2014-12-08 15:40:00,44.06,44.12,44.02,44.05,65200.0,40.7231,40.7785,40.6861,40.7138,65200.0
2014-12-08 15:50:00,44.05,44.12,44.04,44.09,145200.0,40.7138,40.7785,40.7046,40.7508,145200.0
2014-12-09 09:30:00,43.18,43.2,42.81,42.92,224300.0,39.9097,39.9282,39.5678,39.6694,224300.0
2014-12-09 09:40:00,42.92,42.94,42.76,42.83,198300.0,39.6694,39.6879,39.5215,39.5862,198300.0
2014-12-09 09:50:00,42.83,43.01,42.83,42.92,195500.0,39.5862,39.7526,39.5862,39.6694,195500.0
2014-12-09 10:00:00,42.93,43.1,42.91,42.99,170400.0,39.6787,39.8358,39.6602,39.7341,170400.0
2014-12-09 10:10:00,43.0,43.01,42.78,42.84,140800.0,39.7434,39.7526,39.54,39.5955,140800.0
2014-12-09 10:20:00,42.84,42.87,42.74,42.86,139200.0,39.5955,39.6232,39.5031,39.614,139200.0
2014-12-09 10:30:00,42.86,42.86,42.74,42.75,133000.0,39.614,39.614,39.5031,39.5123,133000.0
2014-12-09 10:40:00,42.75,43.02,42.75,43.01,94500.0,39.5123,39.7619,39.5123,39.7526,94500.0
2014-12-09 10:50:00,43.02,43.15,42.92,43.12,185000.0,39.7619,39.882,39.6694,39.8543,185000.0
2014-12-09 11:00:00,43.11,43.12,42.95,42.99,61600.0,39.845,39.8543,39.6972,39.7341,61600.0
2014-12-09 11:10:00,42.99,44.49,42.99,43.57,1053400.0,39.7341,41.1205,39.7341,40.2702,1053400.0
2014-12-09 11:20:00,43.58,43.67,43.32,43.5,174400.0,40.2794,40.3626,40.0391,40.2055,174400.0
2014-12-09 11:30:00,43.5,43.6,43.45,43.6,99900.0,40.2055,40.2979,40.1593,40.2979,99900.0
2014-12-09 11:40:00,43.59,43.64,43.32,43.34,149400.0,40.2887,40.3349,40.0391,40.0576,149400.0
2014-12-09 11:50:00,43.34,43.35,43.24,43.33,80700.0,40.0576,40.0669,39.9652,40.0484,80700.0
2014-12-09 12:00:00,43.34,43.47,43.33,43.47,52600.0,40.0576,40.1778,40.0484,40.1778,52600.0
2014-12-09 12:10:00,43.47,43.47,43.29,43.31,68800.0,40.1778,40.1778,40.0114,40.0299,68800.0
2014-12-09 12:20:00,43.31,43.31,43.25,43.29,74300.0,40.0299,40.0299,39.9744,40.0114,74300.0
2014-12-09 12:30:00,43.29,43.33,43.24,43.31,76700.0,40.0114,40.0484,39.9652,40.0299,76700.0
2014-12-09 12:40:00,43.32,43.36,43.3,43.34,45900.0,40.0391,40.0761,40.0206,40.0576,45900.0
2014-12-09 12:50:00,43.34,43.37,43.3,43.33,85500.0,40.0576,40.0853,40.0206,40.0484,85500.0
2014-12-09 13:00:00,43.33,43.4,43.3,43.4,63900.0,40.0484,40.1131,40.0206,40.1131,63900.0
2014-12-09 13:10:00,43.4,43.5,43.4,43.47,95900.0,40.1131,40.2055,40.1131,40.1778,95900.0
2014-12-09 13:20:00,43.48,43.48,43.36,43.36,45700.0,40.187,40.187,40.0761,40.0761,45700.0
2014-12-09 13:30:00,43.37,43.53,43.34,43.52,36000.0,40.0853,40.2332,40.0576,40.224,36000.0
2014-12-09 13:40:00,43.51,43.64,43.51,43.59,64400.0,40.2147,40.3349,40.2147,40.2887,64400.0
2014-12-09 13:50:00,43.6,43.66,43.52,43.63,64300.0,40.2979,40.3534,40.224,40.3257,64300.0
2014-12-09 14:00:00,43.63,43.71,43.58,43.71,87700.0,40.3257,40.3996,40.2794,40.3996,87700.0
2014-12-09 14:10:00,43.71,43.76,43.69,43.69,76600.0,40.3996,40.4458,40.3811,40.3811,76600.0
2014-12-09 14:20:00,43.7,43.75,43.69,43.72,42800.0,40.3904,40.4366,40.3811,40.4088,42800.0
2014-12-09 14:30:00,43.72,43.73,43.66,43.69,30400.0,40.4088,40.4181,40.3534,40.3811,30400.0
2014-12-09 14:40:00,43.69,43.7,43.65,43.66,87100.0,40.3811,40.3904,40.3441,40.3534,87100.0
2014-12-09 14:50:00,43.65,43.66,43.48,43.54,94500.0,40.3441,40.3534,40.187,40.2425,94500.0
2014-12-09 15:00:00,43.54,43.63,43.54,43.61,54300.0,40.2425,40.3257,40.2425,40.3072,54300.0
2014-12-09 15:10:00,43.6,43.63,43.58,43.59,54300.0,40.2979,40.3257,40.2794,40.2887,54300.0
2014-12-09 15:20:00,43.59,43.61,43.55,43.59,68500.0,40.2887,40.3072,40.2517,40.2887,68500.0
2014-12-09 15:30:00,43.59,43.6,43.52,43.57,108900.0,40.2887,40.2979,40.224,40.2702,108900.0
2014-12-09 15:40:00,43.57,43.77,43.56,43.76,181800.0,40.2702,40.4551,40.261,40.4458,181800.0
2014-12-09 15:50:00,43.76,43.84,43.75,43.81,244600.0,40.4458,40.5197,40.4366,40.492,244600.0
2014-12-10 09:30:00,43.85,44.2,43.82,43.91,86600.0,40.529,40.8525,40.5013,40.5844,86600.0
2014-12-10 09:40:00,43.92,43.99,43.81,43.87,44800.0,40.5937,40.6584,40.492,40.5475,44800.0
2014-12-10 09:50:00,43.85,43.87,43.62,43.84,56900.0,40.529,40.5475,40.3164,40.5197,56900.0
2014-12-10 10:00:00,43.84,43.84,43.63,43.65,55500.0,40.5197,40.5197,40.3257,40.3441,55500.0
2014-12-10 10:10:00,43.64,43.69,43.55,43.6,51400.0,40.3349,40.3811,40.2517,40.2979,51400.0
2014-12-10 10:20:00,43.59,43.66,43.55,43.63,43000.0,40.2887,40.3534,40.2517,40.3257,43000.0
2014-12-10 10:30:00,43.63,43.66,43.55,43.61,54400.0,40.3257,40.3534,40.2517,40.3072,54400.0
2014-12-10 10:40:00,43.6,43.6,43.54,43.54,68700.0,40.2979,40.2979,40.2425,40.2425,68700.0
2014-12-10 10:50:00,43.54,43.57,43.47,43.49,118200.0,40.2425,40.2702,40.1778,40.1963,118200.0
2014-12-10 11:00:00,43.49,43.5,43.36,43.41,87100.0,40.1963,40.2055,40.0761,40.1223,87100.0
2014-12-10 11:10:00,43.41,43.52,43.39,43.45,244300.0,40.1223,40.224,40.1038,40.1593,244300.0
2014-12-10 11:20:00,43.45,43.49,43.36,43.45,82700.0,40.1593,40.1963,40.0761,40.1593,82700.0
2014-12-10 11:30:00,43.44,43.54,43.35,43.38,195600.0,40.15,40.2425,40.0669,40.0946,195600.0
2014-12-10 11:40:00,43.39,43.39,43.27,43.29,149200.0,40.1038,40.1038,39.9929,40.0114,149200.0
2014-12-10 11:50:00,43.29,43.41,43.28,43.4,115700.0,40.0114,40.1223,40.0022,40.1131,115700.0
2014-12-10 12:00:00,43.4,43.47,43.38,43.44,109300.0,40.1131,40.1778,40.0946,40.15,109300.0
2014-12-10 12:10:00,43.43,43.43,43.31,43.32,31200.0,40.1408,40.1408,40.0299,40.0391,31200.0
2014-12-10 12:20:00,43.31,43.36,43.27,43.34,84900.0,40.0299,40.0761,39.9929,40.0576,84900.0
2014-12-10 12:30:00,43.34,43.4,43.31,43.38,37700.0,40.0576,40.1131,40.0299,40.0946,37700.0
2014-12-10 12:40:00,43.38,43.4,43.33,43.38,49200.0,40.0946,40.1131,40.0484,40.0946,49200.0
2014-12-10 12:50:00,43.39,43.41,43.3,43.34,52400.0,40.1038,40.1223,40.0206,40.0576,52400.0
2014-12-10 13:00:00,43.34,43.36,43.27,43.28,39900.0,40.0576,40.0761,39.9929,40.0022,39900.0
2014-12-10 13:10:00,43.27,43.5,43.27,43.49,77700.0,39.9929,40.2055,39.9929,40.1963,77700.0
2014-12-10 13:20:00,43.48,43.51,43.43,43.46,62700.0,40.187,40.2147,40.1408,40.1685,62700.0
2014-12-10 13:30:00,43.46,43.5,43.43,43.45,39600.0,40.1685,40.2055,40.1408,40.1593,39600.0
2014-12-10 13:40:00,43.45,43.45,43.28,43.29,37000.0,40.1593,40.1593,40.0022,40.0114,37000.0
2014-12-10 13:50:00,43.28,43.34,43.21,43.23,37500.0,40.0022,40.0576,39.9375,39.9559,37500.0
2014-12-10 14:00:00,43.22,43.31,43.16,43.21,54100.0,39.9467,40.0299,39.8912,39.9375,54100.0
2014-12-10 14:10:00,43.21,43.23,43.12,43.23,47100.0,39.9375,39.9559,39.8543,39.9559,47100.0
2014-12-10 14:20:00,43.23,43.23,43.04,43.06,74400.0,39.9559,39.9559,39.7803,39.7988,74400.0
2014-12-10 14:30:00,43.05,43.13,43.0,43.07,72000.0,39.7896,39.8635,39.7434,39.8081,72000.0
2014-12-10 14:40:00,43.07,43.16,43.06,43.12,54300.0,39.8081,39.8912,39.7988,39.8543,54300.0
2014-12-10 14:50:00,43.12,43.13,42.95,42.96,76400.0,39.8543,39.8635,39.6972,39.7064,76400.0
2014-12-10 15:00:00,42.96,43.0,42.89,42.94,86900.0,39.7064,39.7434,39.6417,39.6879,86900.0
2014-12-10 15:10:00,42.95,43.05,42.94,43.05,98200.0,39.6972,39.7896,39.6879,39.7896,98200.0
2014-12-10 15:20:00,43.05,43.05,42.97,42.98,59200.0,39.7896,39.7896,39.7156,39.7249,59200.0
2014-12-10 15:30:00,42.98,43.04,42.96,43.0,157800.0,39.7249,39.7803,39.7064,39.7434,157800.0
2014-12-10 15:40:00,43.0,43.0,42.74,42.8,274400.0,39.7434,39.7434,39.5031,39.5585,274400.0
2014-12-10 15:50:00,42.79,42.91,42.7,42.78,461200.0,39.5493,39.6602,39.4661,39.54,461200.0
2014-12-11 09:30:00,42.97,43.5,42.76,43.36,106400.0,39.7156,40.2055,39.5215,40.0761,106400.0
2014-12-11 09:40:00,43.37,43.43,43.26,43.4,88000.0,40.0853,40.1408,39.9837,40.1131,88000.0
2014-12-11 09:50:00,43.4,43.45,43.35,43.4,100000.0,40.1131,40.1593,40.0669,40.1131,100000.0
2014-12-11 10:00:00,43.4,43.43,43.33,43.35,122500.0,40.1131,40.1408,40.0484,40.0669,122500.0
2014-12-11 10:10:00,43.35,43.36,43.25,43.27,102500.0,40.0669,40.0761,39.9744,39.9929,102500.0
2014-12-11 10:20:00,43.28,43.36,43.2,43.33,89800.0,40.0022,40.0761,39.9282,40.0484,89800.0
2014-12-11 10:30:00,43.32,43.37,43.18,43.28,99200.0,40.0391,40.0853,39.9097,40.0022,99200.0
2014-12-11 10:40:00,43.29,43.31,43.24,43.26,98500.0,40.0114,40.0299,39.9652,39.9837,98500.0
2014-12-11 10:50:00,43.26,43.4,43.26,43.39,50600.0,39.9837,40.1131,39.9837,40.1038,50600.0
2014-12-11 11:00:00,43.38,43.39,43.29,43.3,48500.0,40.0946,40.1038,40.0114,40.0206,48500.0
2014-12-11 11:10:00,43.3,43.31,43.23,43.28,61600.0,40.0206,40.0299,39.9559,40.0022,61600.0
2014-12-11 11:20:00,43.28,43.29,43.22,43.23,52500.0,40.0022,40.0114,39.9467,39.9559,52500.0
2014-12-11 11:30:00,43.23,43.26,43.23,43.26,48400.0,39.9559,39.9837,39.9559,39.9837,48400.0
2014-12-11 11:40:00,43.25,43.33,43.25,43.3,107800.0,39.9744,40.0484,39.9744,40.0206,107800.0
2014-12-11 11:50:00,43.3,43.31,43.28,43.3,73100.0,40.0206,40.0299,40.0022,40.0206,73100.0
2014-12-11 12:00:00,43.3,43.3,43.26,43.28,33900.0,40.0206,40.0206,39.9837,40.0022,33900.0
2014-12-11 12:10:00,43.27,43.28,43.2,43.25,41800.0,39.9929,40.0022,39.9282,39.9744,41800.0
2014-12-11 12:20:00,43.25,43.25,43.2,43.21,22500.0,39.9744,39.9744,39.9282,39.9375,22500.0
2014-12-11 12:30:00,43.2,43.21,43.15,43.15,32900.0,39.9282,39.9375,39.882,39.882,32900.0
2014-12-11 12:40:00,43.16,43.17,43.14,43.16,31300.0,39.8912,39.9005,39.8728,39.8912,31300.0
2014-12-11 12:50:00,43.17,43.17,43.09,43.11,84500.0,39.9005,39.9005,39.8266,39.845,84500.0
2014-12-11 13:00:00,43.1,43.19,43.09,43.16,35600.0,39.8358,39.919,39.8266,39.8912,35600.0
2014-12-11 13:10:00,43.15,43.16,43.13,43.13,21300.0,39.882,39.8912,39.8635,39.8635,21300.0
2014-12-11 13:20:00,43.13,43.17,43.13,43.16,26400.0,39.8635,39.9005,39.8635,39.8912,26400.0
2014-12-11 13:30:00,43.17,43.22,43.16,43.22,26400.0,39.9005,39.9467,39.8912,39.9467,26400.0
2014-12-11 13:40:00,43.23,43.26,43.2,43.24,39900.0,39.9559,39.9837,39.9282,39.9652,39900.0
2014-12-11 13:50:00,43.23,43.26,43.16,43.16,43000.0,39.9559,39.9837,39.8912,39.8912,43000.0
2014-12-11 14:00:00,43.15,43.17,43.11,43.15,60500.0,39.882,39.9005,39.845,39.882,60500.0
2014-12-11 14:10:00,43.15,43.15,43.06,43.08,31800.0,39.882,39.882,39.7988,39.8173,31800.0
2014-12-11 14:20:00,43.07,43.09,42.95,42.97,40100.0,39.8081,39.8266,39.6972,39.7156,40100.0
2014-12-11 14:30:00,42.98,42.98,42.94,42.97,61000.0,39.7249,39.7249,39.6879,39.7156,61000.0
2014-12-11 14:40:00,42.97,42.97,42.87,42.88,52100.0,39.7156,39.7156,39.6232,39.6325,52100.0
2014-12-11 14:50:00,42.87,42.89,42.8,42.82,118200.0,39.6232,39.6417,39.5585,39.577,118200.0
2014-12-11 15:00:00,42.82,43.01,42.8,42.93,103600.0,39.577,39.7526,39.5585,39.6787,103600.0
2014-12-11 15:10:00,42.94,43.07,42.93,43.07,50800.0,39.6879,39.8081,39.6787,39.8081,50800.0
2014-12-11 15:20:00,43.06,43.14,43.06,43.11,83100.0,39.7988,39.8728,39.7988,39.845,83100.0
2014-12-11 15:30:00,43.11,43.15,43.0,43.06,97600.0,39.845,39.882,39.7434,39.7988,97600.0
2014-12-11 15:40:00,43.06,43.12,42.97,42.98,176600.0,39.7988,39.8543,39.7156,39.7249,176600.0
2014-12-11 15:50:00,42.97,42.98,42.85,42.9,407100.0,39.7156,39.7249,39.6047,39.6509,407100.0
2014-12-12 09:30:00,42.75,43.09,42.72,42.96,65000.0,39.5123,39.8266,39.4846,39.7064,65000.0
2014-12-12 09:40:00,42.94,42.99,42.72,42.72,31500.0,39.6879,39.7341,39.4846,39.4846,31500.0
2014-12-12 09:50:00,42.73,42.92,42.73,42.9,20000.0,39.4938,39.6694,39.4938,39.6509,20000.0
2014-12-12 10:00:00,42.9,42.94,42.7,42.82,35400.0,39.6509,39.6879,39.4661,39.577,35400.0
2014-12-12 10:10:00,42.82,42.82,42.62,42.71,60900.0,39.577,39.577,39.3921,39.4753,60900.0
2014-12-12 10:20:00,42.71,42.73,42.6,42.66,43600.0,39.4753,39.4938,39.3737,39.4291,43600.0
2014-12-12 10:30:00,42.67,42.72,42.62,42.63,92900.0,39.4384,39.4846,39.3921,39.4014,92900.0
2014-12-12 10:40:00,42.63,42.63,42.53,42.54,63300.0,39.4014,39.4014,39.309,39.3182,63300.0
2014-12-12 10:50:00,42.53,42.55,42.29,42.3,97600.0,39.309,39.3274,39.0871,39.0964,97600.0
2014-12-12 11:00:00,42.3,42.32,42.09,42.29,134800.0,39.0964,39.1149,38.9023,39.0871,134800.0
2014-12-12 11:10:00,42.3,42.35,42.2,42.23,68000.0,39.0964,39.1426,39.004,39.0317,68000.0
2014-12-12 11:20:00,42.23,42.3,42.18,42.18,45800.0,39.0317,39.0964,38.9855,38.9855,45800.0
2014-12-12 11:30:00,42.18,42.32,42.14,42.32,58100.0,38.9855,39.1149,38.9485,39.1149,58100.0
2014-12-12 11:40:00,42.33,42.37,42.25,42.35,25400.0,39.1241,39.1611,39.0502,39.1426,25400.0
2014-12-12 11:50:00,42.33,42.35,42.15,42.19,39800.0,39.1241,39.1426,38.9577,38.9947,39800.0
2014-12-12 12:00:00,42.19,42.29,42.13,42.14,47700.0,38.9947,39.0871,38.9393,38.9485,47700.0
2014-12-12 12:10:00,42.16,42.19,42.03,42.1,147500.0,38.967,38.9947,38.8468,38.9115,147500.0
2014-12-12 12:20:00,42.09,42.18,42.08,42.18,122900.0,38.9023,38.9855,38.893,38.9855,122900.0
2014-12-12 12:30:00,42.19,42.37,42.19,42.24,48500.0,38.9947,39.1611,38.9947,39.0409,48500.0
2014-12-12 12:40:00,42.24,42.26,42.13,42.16,61200.0,39.0409,39.0594,38.9393,38.967,61200.0
2014-12-12 12:50:00,42.17,42.18,42.11,42.16,59000.0,38.9762,38.9855,38.9208,38.967,59000.0
2014-12-12 13:00:00,42.15,42.24,42.12,42.22,69300.0,38.9577,39.0409,38.93,39.0224,69300.0
2014-12-12 13:10:00,42.22,42.39,42.16,42.35,78900.0,39.0224,39.1796,38.967,39.1426,78900.0
2014-12-12 13:20:00,42.35,42.43,42.32,42.33,34000.0,39.1426,39.2165,39.1149,39.1241,34000.0
2014-12-12 13:30:00,42.34,42.34,42.18,42.21,38100.0,39.1334,39.1334,38.9855,39.0132,38100.0
2014-12-12 13:40:00,42.2,42.28,42.12,42.28,62500.0,39.004,39.0779,38.93,39.0779,62500.0
2014-12-12 13:50:00,42.28,42.3,42.24,42.25,75100.0,39.0779,39.0964,39.0409,39.0502,75100.0
2014-12-12 14:00:00,42.25,42.27,42.22,42.23,59900.0,39.0502,39.0687,39.0224,39.0317,59900.0
2014-12-12 14:10:00,42.23,42.24,42.13,42.14,30200.0,39.0317,39.0409,38.9393,38.9485,30200.0
2014-12-12 14:20:00,42.14,42.15,42.08,42.11,32800.0,38.9485,38.9577,38.893,38.9208,32800.0
2014-12-12 14:30:00,42.11,42.14,42.06,42.08,51100.0,38.9208,38.9485,38.8746,38.893,51100.0
2014-12-12 14:40:00,42.08,42.1,42.04,42.06,128300.0,38.893,38.9115,38.8561,38.8746,128300.0
2014-12-12 14:50:00,42.05,42.13,42.01,42.13,175400.0,38.8653,38.9393,38.8283,38.9393,175400.0
2014-12-12 15:00:00,42.13,42.26,42.13,42.25,119200.0,38.9393,39.0594,38.9393,39.0502,119200.0
2014-12-12 15:10:00,42.25,42.27,42.19,42.22,126400.0,39.0502,39.0687,38.9947,39.0224,126400.0
2014-12-12 15:20:00,42.22,42.22,42.07,42.12,141000.0,39.0224,39.0224,38.8838,38.93,141000.0
2014-12-12 15:30:00,42.11,42.12,41.97,42.01,299000.0,38.9208,38.93,38.7914,38.8283,299000.0
2014-12-12 15:40:00,42.0,42.0,41.82,41.89,229700.0,38.8191,38.8191,38.6527,38.7174,229700.0
2014-12-12 15:50:00,41.89,41.91,41.74,41.78,422600.0,38.7174,38.7359,38.5788,38.6158,422600.0
2014-12-15 09:30:00,42.25,42.49,42.1,42.18,256200.0,39.0502,39.272,38.9115,38.9855,256200.0
2014-12-15 09:40:00,42.16,42.16,41.83,41.91,113600.0,38.967,38.967,38.662,38.7359,113600.0
2014-12-15 09:50:00,41.93,42.03,41.87,42.01,60000.0,38.7544,38.8468,38.6989,38.8283,60000.0
2014-12-15 10:00:00,41.99,41.99,41.76,41.76,83400.0,38.8099,38.8099,38.5973,38.5973,83400.0
2014-12-15 10:10:00,41.76,41.9,41.75,41.88,90800.0,38.5973,38.7267,38.588,38.7082,90800.0
2014-12-15 10:20:00,41.88,41.88,41.77,41.78,46000.0,38.7082,38.7082,38.6065,38.6158,46000.0
2014-12-15 10:30:00,41.78,41.82,41.54,41.58,128700.0,38.6158,38.6527,38.3939,38.4309,128700.0
2014-12-15 10:40:00,41.59,41.74,41.57,41.7,63800.0,38.4402,38.5788,38.4217,38.5418,63800.0
2014-12-15 10:50:00,41.7,41.86,41.64,41.67,54700.0,38.5418,38.6897,38.4864,38.5141,54700.0
2014-12-15 11:00:00,41.66,41.69,41.39,41.55,101900.0,38.5049,38.5326,38.2553,38.4032,101900.0
2014-12-15 11:10:00,41.56,41.59,41.47,41.58,57900.0,38.4124,38.4402,38.3292,38.4309,57900.0
2014-12-15 11:20:00,41.59,41.65,41.43,41.47,62600.0,38.4402,38.4956,38.2923,38.3292,62600.0
2014-12-15 11:30:00,41.47,41.49,41.35,41.38,67500.0,38.3292,38.3477,38.2183,38.2461,67500.0
2014-12-15 11:40:00,41.38,41.51,41.34,41.49,64000.0,38.2461,38.3662,38.2091,38.3477,64000.0
2014-12-15 11:50:00,41.48,41.5,41.39,41.44,69000.0,38.3385,38.357,38.2553,38.3015,69000.0
2014-12-15 12:00:00,41.44,41.66,41.43,41.61,39700.0,38.3015,38.5049,38.2923,38.4586,39700.0
2014-12-15 12:10:00,41.61,41.61,41.51,41.55,97400.0,38.4586,38.4586,38.3662,38.4032,97400.0
2014-12-15 12:20:00,41.55,41.61,41.44,41.58,116600.0,38.4032,38.4586,38.3015,38.4309,116600.0
2014-12-15 12:30:00,41.59,41.75,41.54,41.75,67800.0,38.4402,38.588,38.3939,38.588,67800.0
2014-12-15 12:40:00,41.74,41.75,41.65,41.72,45900.0,38.5788,38.588,38.4956,38.5603,45900.0
2014-12-15 12:50:00,41.74,41.82,41.69,41.81,129900.0,38.5788,38.6527,38.5326,38.6435,129900.0
2014-12-15 13:00:00,41.8,41.87,41.73,41.74,81500.0,38.6342,38.6989,38.5696,38.5788,81500.0
2014-12-15 13:10:00,41.73,41.79,41.65,41.78,308700.0,38.5696,38.625,38.4956,38.6158,308700.0
2014-12-15 13:20:00,41.78,41.79,41.7,41.72,307100.0,38.6158,38.625,38.5418,38.5603,307100.0
2014-12-15 13:30:00,41.71,41.88,41.69,41.84,28500.0,38.5511,38.7082,38.5326,38.6712,28500.0
2014-12-15 13:40:00,41.82,41.87,41.78,41.85,71700.0,38.6527,38.6989,38.6158,38.6805,71700.0
2014-12-15 13:50:00,41.85,41.94,41.84,41.86,137600.0,38.6805,38.7636,38.6712,38.6897,137600.0
2014-12-15 14:00:00,41.84,41.86,41.74,41.8,44200.0,38.6712,38.6897,38.5788,38.6342,44200.0
2014-12-15 14:10:00,41.8,41.86,41.8,41.82,37600.0,38.6342,38.6897,38.6342,38.6527,37600.0
2014-12-15 14:20:00,41.83,41.94,41.83,41.9,567600.0,38.662,38.7636,38.662,38.7267,567600.0
2014-12-15 14:30:00,41.9,41.97,41.78,41.91,84500.0,38.7267,38.7914,38.6158,38.7359,84500.0
2014-12-15 14:40:00,41.92,41.95,41.71,41.77,92500.0,38.7452,38.7729,38.5511,38.6065,92500.0
2014-12-15 14:50:00,41.77,41.86,41.77,41.81,68400.0,38.6065,38.6897,38.6065,38.6435,68400.0
2014-12-15 15:00:00,41.82,41.9,41.79,41.85,83800.0,38.6527,38.7267,38.625,38.6805,83800.0
2014-12-15 15:10:00,41.85,41.89,41.81,41.83,107300.0,38.6805,38.7174,38.6435,38.662,107300.0
2014-12-15 15:20:00,41.83,41.86,41.7,41.71,67400.0,38.662,38.6897,38.5418,38.5511,67400.0
2014-12-15 15:30:00,41.71,41.82,41.66,41.76,173900.0,38.5511,38.6527,38.5049,38.5973,173900.0
2014-12-15 15:40:00,41.76,41.88,41.7,41.88,314200.0,38.5973,38.7082,38.5418,38.7082,314200.0
2014-12-15 15:50:00,41.87,41.9,41.72,41.72,1025900.0,38.6989,38.7267,38.5603,38.5603,1025900.0
2014-12-16 09:30:00,41.65,41.73,41.51,41.57,51600.0,38.4956,38.5696,38.3662,38.4217,51600.0
2014-12-16 09:40:00,41.57,41.75,41.51,41.69,183400.0,38.4217,38.588,38.3662,38.5326,183400.0
2014-12-16 09:50:00,41.68,41.73,41.45,41.45,76800.0,38.5233,38.5696,38.3108,38.3108,76800.0
2014-12-16 10:00:00,41.44,41.53,41.37,41.43,97100.0,38.3015,38.3847,38.2368,38.2923,97100.0
2014-12-16 10:10:00,41.43,41.58,41.32,41.55,97800.0,38.2923,38.4309,38.1906,38.4032,97800.0
2014-12-16 10:20:00,41.54,41.82,41.45,41.8,185200.0,38.3939,38.6527,38.3108,38.6342,185200.0
2014-12-16 10:30:00,41.79,41.79,41.59,41.63,76300.0,38.625,38.625,38.4402,38.4771,76300.0
2014-12-16 10:40:00,41.62,41.65,41.49,41.54,92900.0,38.4679,38.4956,38.3477,38.3939,92900.0
2014-12-16 10:50:00,41.54,41.68,41.54,41.64,115600.0,38.3939,38.5233,38.3939,38.4864,115600.0
2014-12-16 11:00:00,41.66,41.72,41.62,41.66,99700.0,38.5049,38.5603,38.4679,38.5049,99700.0
2014-12-16 11:10:00,41.65,41.74,41.64,41.74,90800.0,38.4956,38.5788,38.4864,38.5788,90800.0
2014-12-16 11:20:00,41.73,42.01,41.71,42.0,171800.0,38.5696,38.8283,38.5511,38.8191,171800.0
2014-12-16 11:30:00,42.0,42.0,41.84,41.88,78800.0,38.8191,38.8191,38.6712,38.7082,78800.0
2014-12-16 11:40:00,41.89,41.89,41.82,41.86,122900.0,38.7174,38.7174,38.6527,38.6897,122900.0
2014-12-16 11:50:00,41.85,41.85,41.72,41.75,53300.0,38.6805,38.6805,38.5603,38.588,53300.0
2014-12-16 12:00:00,41.75,41.81,41.74,41.75,28800.0,38.588,38.6435,38.5788,38.588,28800.0
2014-12-16 12:10:00,41.76,41.77,41.69,41.74,45400.0,38.5973,38.6065,38.5326,38.5788,45400.0
2014-12-16 12:20:00,41.74,41.77,41.72,41.74,38500.0,38.5788,38.6065,38.5603,38.5788,38500.0
2014-12-16 12:30:00,41.75,41.78,41.73,41.74,43800.0,38.588,38.6158,38.5696,38.5788,43800.0
2014-12-16 12:40:00,41.74,41.76,41.65,41.69,64200.0,38.5788,38.5973,38.4956,38.5326,64200.0
2014-12-16 12:50:00,41.7,41.76,41.67,41.67,36500.0,38.5418,38.5973,38.5141,38.5141,36500.0
2014-12-16 13:00:00,41.66,41.75,41.62,41.64,29000.0,38.5049,38.588,38.4679,38.4864,29000.0
2014-12-16 13:10:00,41.66,41.66,41.45,41.54,47600.0,38.5049,38.5049,38.3108,38.3939,47600.0
2014-12-16 13:20:00,41.54,41.54,41.44,41.45,24900.0,38.3939,38.3939,38.3015,38.3108,24900.0
2014-12-16 13:30:00,41.44,41.53,41.39,41.49,20400.0,38.3015,38.3847,38.2553,38.3477,20400.0
2014-12-16 13:40:00,41.51,41.58,41.46,41.48,39500.0,38.3662,38.4309,38.32,38.3385,39500.0
2014-12-16 13:50:00,41.48,41.53,41.43,41.46,62500.0,38.3385,38.3847,38.2923,38.32,62500.0
2014-12-16 14:00:00,41.47,41.6,41.45,41.6,31700.0,38.3292,38.4494,38.3108,38.4494,31700.0
2014-12-16 14:10:00,41.59,41.59,41.49,41.53,86600.0,38.4402,38.4402,38.3477,38.3847,86600.0
2014-12-16 14:20:00,41.53,41.57,41.5,41.5,83300.0,38.3847,38.4217,38.357,38.357,83300.0
2014-12-16 14:30:00,41.5,41.57,41.49,41.49,154900.0,38.357,38.4217,38.3477,38.3477,154900.0
2014-12-16 14:40:00,41.49,41.5,41.44,41.45,44700.0,38.3477,38.357,38.3015,38.3108,44700.0
2014-12-16 14:50:00,41.45,41.45,41.35,41.36,74700.0,38.3108,38.3108,38.2183,38.2276,74700.0
2014-12-16 15:00:00,41.36,41.37,41.24,41.29,129100.0,38.2276,38.2368,38.1167,38.1629,129100.0
2014-12-16 15:10:00,41.29,41.31,41.22,41.25,182200.0,38.1629,38.1814,38.0982,38.1259,182200.0
2014-12-16 15:20:00,41.25,41.26,41.1,41.16,155800.0,38.1259,38.1351,37.9873,38.0427,155800.0
2014-12-16 15:30:00,41.16,41.29,41.04,41.14,223200.0,38.0427,38.1629,37.9318,38.0242,223200.0
2014-12-16 15:40:00,41.14,41.17,40.94,41.08,301900.0,38.0242,38.052,37.8394,37.9688,301900.0
2014-12-16 15:50:00,41.07,41.08,40.83,40.85,519200.0,37.9595,37.9688,37.7377,37.7562,519200.0
2014-12-17 09:30:00,41.08,41.31,41.06,41.3,51900.0,37.9688,38.1814,37.9503,38.1721,51900.0
2014-12-17 09:40:00,41.3,41.33,41.12,41.12,67600.0,38.1721,38.1998,38.0057,38.0057,67600.0
2014-12-17 09:50:00,41.12,41.2,41.06,41.15,182300.0,38.0057,38.0797,37.9503,38.0335,182300.0
2014-12-17 10:00:00,41.15,41.22,41.03,41.09,342800.0,38.0335,38.0982,37.9226,37.978,342800.0
2014-12-17 10:10:00,41.08,41.17,41.06,41.09,363100.0,37.9688,38.052,37.9503,37.978,363100.0
2014-12-17 10:20:00,41.09,41.11,41.03,41.09,138700.0,37.978,37.9965,37.9226,37.978,138700.0
2014-12-17 10:30:00,41.09,41.12,41.04,41.12,150100.0,37.978,38.0057,37.9318,38.0057,150100.0
2014-12-17 10:40:00,41.12,41.13,41.02,41.05,173500.0,38.0057,38.015,37.9133,37.9411,173500.0
2014-12-17 10:50:00,41.04,41.13,41.02,41.09,324700.0,37.9318,38.015,37.9133,37.978,324700.0
2014-12-17 11:00:00,41.09,41.12,41.09,41.1,172700.0,37.978,38.0057,37.978,37.9873,172700.0
2014-12-17 11:10:00,41.11,41.12,41.09,41.09,148600.0,37.9965,38.0057,37.978,37.978,148600.0
2014-12-17 11:20:00,41.1,41.12,41.09,41.1,115600.0,37.9873,38.0057,37.978,37.9873,115600.0
2014-12-17 11:30:00,41.1,41.1,40.95,41.09,90400.0,37.9873,37.9873,37.8486,37.978,90400.0
2014-12-17 11:40:00,41.1,41.11,41.07,41.08,82000.0,37.9873,37.9965,37.9595,37.9688,82000.0
2014-12-17 11:50:00,41.08,41.15,41.07,41.13,148600.0,37.9688,38.0335,37.9595,38.015,148600.0
2014-12-17 12:00:00,41.13,41.25,41.13,41.25,38900.0,38.015,38.1259,38.015,38.1259,38900.0
2014-12-17 12:10:00,41.24,41.24,41.18,41.19,45400.0,38.1167,38.1167,38.0612,38.0704,45400.0
2014-12-17 12:20:00,41.2,41.22,41.09,41.09,46200.0,38.0797,38.0982,37.978,37.978,46200.0
2014-12-17 12:30:00,41.1,41.16,41.04,41.04,33900.0,37.9873,38.0427,37.9318,37.9318,33900.0
2014-12-17 12:40:00,41.04,41.13,40.99,41.09,132400.0,37.9318,38.015,37.8856,37.978,132400.0
2014-12-17 12:50:00,41.09,41.1,41.03,41.08,86700.0,37.978,37.9873,37.9226,37.9688,86700.0
2014-12-17 13:00:00,41.09,41.17,41.09,41.13,77000.0,37.978,38.052,37.978,38.015,77000.0
2014-12-17 13:10:00,41.13,41.14,41.1,41.1,36900.0,38.015,38.0242,37.9873,37.9873,36900.0
2014-12-17 13:20:00,41.11,41.11,41.01,41.05,45000.0,37.9965,37.9965,37.9041,37.9411,45000.0
2014-12-17 13:30:00,41.04,41.07,41.01,41.05,57400.0,37.9318,37.9595,37.9041,37.9411,57400.0
2014-12-17 13:40:00,41.06,41.1,41.01,41.02,97100.0,37.9503,37.9873,37.9041,37.9133,97100.0
2014-12-17 13:50:00,41.01,41.03,40.96,40.99,114700.0,37.9041,37.9226,37.8579,37.8856,114700.0
2014-12-17 14:00:00,41.0,41.25,40.98,41.22,390900.0,37.8948,38.1259,37.8764,38.0982,390900.0
2014-12-17 14:10:00,41.23,41.25,41.17,41.18,262800.0,38.1074,38.1259,38.052,38.0612,262800.0
2014-12-17 14:20:00,41.18,41.39,41.16,41.31,110000.0,38.0612,38.2553,38.0427,38.1814,110000.0
2014-12-17 14:30:00,41.31,41.43,41.24,41.39,140500.0,38.1814,38.2923,38.1167,38.2553,140500.0
2014-12-17 14:40:00,41.39,41.39,41.08,41.1,132900.0,38.2553,38.2553,37.9688,37.9873,132900.0
2014-12-17 14:50:00,41.1,41.19,40.97,41.02,108700.0,37.9873,38.0704,37.8671,37.9133,108700.0
2014-12-17 15:00:00,41.03,41.09,40.83,41.02,295600.0,37.9226,37.978,37.7377,37.9133,295600.0
2014-12-17 15:10:00,41.02,41.11,41.01,41.05,163800.0,37.9133,37.9965,37.9041,37.9411,163800.0
2014-12-17 15:20:00,41.05,41.17,41.04,41.15,556400.0,37.9411,38.052,37.9318,38.0335,556400.0
2014-12-17 15:30:00,41.15,41.17,41.09,41.11,419000.0,38.0335,38.052,37.978,37.9965,419000.0
2014-12-17 15:40:00,41.11,41.39,41.1,41.18,420900.0,37.9965,38.2553,37.9873,38.0612,420900.0
2014-12-17 15:50:00,41.18,41.22,41.03,41.15,752600.0,38.0612,38.0982,37.9226,38.0335,752600.0
2014-12-18 09:30:00,41.84,41.99,41.79,41.89,182900.0,38.6712,38.8099,38.625,38.7174,182900.0
2014-12-18 09:40:00,41.89,42.18,41.83,42.18,210400.0,38.7174,38.9855,38.662,38.9855,210400.0
2014-12-18 09:50:00,42.18,42.48,42.02,42.47,245800.0,38.9855,39.2627,38.8376,39.2535,245800.0
2014-12-18 10:00:00,42.45,42.57,42.35,42.39,317700.0,39.235,39.3459,39.1426,39.1796,317700.0
2014-12-18 10:10:00,42.39,42.72,42.39,42.61,192800.0,39.1796,39.4846,39.1796,39.3829,192800.0
2014-12-18 10:20:00,42.62,42.63,42.54,42.54,113900.0,39.3921,39.4014,39.3182,39.3182,113900.0
2014-12-18 10:30:00,42.54,42.55,42.42,42.53,119800.0,39.3182,39.3274,39.2073,39.309,119800.0
2014-12-18 10:40:00,42.54,42.66,42.53,42.63,105800.0,39.3182,39.4291,39.309,39.4014,105800.0
2014-12-18 10:50:00,42.63,42.69,42.53,42.53,102900.0,39.4014,39.4568,39.309,39.309,102900.0
2014-12-18 11:00:00,42.54,42.57,42.29,42.32,147700.0,39.3182,39.3459,39.0871,39.1149,147700.0
2014-12-18 11:10:00,42.33,42.42,42.25,42.34,146300.0,39.1241,39.2073,39.0502,39.1334,146300.0
2014-12-18 11:20:00,42.35,42.4,42.3,42.3,103800.0,39.1426,39.1888,39.0964,39.0964,103800.0
2014-12-18 11:30:00,42.3,42.37,42.27,42.35,123000.0,39.0964,39.1611,39.0687,39.1426,123000.0
2014-12-18 11:40:00,42.35,42.39,42.27,42.31,86000.0,39.1426,39.1796,39.0687,39.1056,86000.0
2014-12-18 11:50:00,42.32,42.36,42.28,42.3,204700.0,39.1149,39.1518,39.0779,39.0964,204700.0
2014-12-18 12:00:00,42.3,42.32,42.25,42.26,126900.0,39.0964,39.1149,39.0502,39.0594,126900.0
2014-12-18 12:10:00,42.27,42.32,42.25,42.28,105800.0,39.0687,39.1149,39.0502,39.0779,105800.0
2014-12-18 12:20:00,42.28,42.3,42.17,42.21,54800.0,39.0779,39.0964,38.9762,39.0132,54800.0
2014-12-18 12:30:00,42.21,42.24,42.17,42.21,59800.0,39.0132,39.0409,38.9762,39.0132,59800.0
2014-12-18 12:40:00,42.2,42.28,42.18,42.26,112100.0,39.004,39.0779,38.9855,39.0594,112100.0
2014-12-18 12:50:00,42.26,42.34,42.24,42.29,166800.0,39.0594,39.1334,39.0409,39.0871,166800.0
2014-12-18 13:00:00,42.3,42.3,42.18,42.22,60400.0,39.0964,39.0964,38.9855,39.0224,60400.0
2014-12-18 13:10:00,42.21,42.3,42.17,42.25,98300.0,39.0132,39.0964,38.9762,39.0502,98300.0
2014-12-18 13:20:00,42.26,42.4,42.26,42.38,196600.0,39.0594,39.1888,39.0594,39.1703,196600.0
2014-12-18 13:30:00,42.38,42.46,42.35,42.4,137100.0,39.1703,39.2443,39.1426,39.1888,137100.0
2014-12-18 13:40:00,42.4,42.4,42.32,42.35,116700.0,39.1888,39.1888,39.1149,39.1426,116700.0
2014-12-18 13:50:00,42.36,42.39,42.34,42.35,114300.0,39.1518,39.1796,39.1334,39.1426,114300.0
2014-12-18 14:00:00,42.35,42.43,42.34,42.39,233100.0,39.1426,39.2165,39.1334,39.1796,233100.0
2014-12-18 14:10:00,42.38,42.47,42.35,42.44,273200.0,39.1703,39.2535,39.1426,39.2258,273200.0
2014-12-18 14:20:00,42.44,42.51,42.4,42.46,81000.0,39.2258,39.2905,39.1888,39.2443,81000.0
2014-12-18 14:30:00,42.46,42.63,42.44,42.62,89400.0,39.2443,39.4014,39.2258,39.3921,89400.0
2014-12-18 14:40:00,42.62,42.69,42.6,42.61,92500.0,39.3921,39.4568,39.3737,39.3829,92500.0
2014-12-18 14:50:00,42.62,42.76,42.61,42.76,73400.0,39.3921,39.5215,39.3829,39.5215,73400.0
2014-12-18 15:00:00,42.75,42.84,42.74,42.83,92300.0,39.5123,39.5955,39.5031,39.5862,92300.0
2014-12-18 15:10:00,42.83,42.93,42.82,42.85,79900.0,39.5862,39.6787,39.577,39.6047,79900.0
2014-12-18 15:20:00,42.86,42.87,42.74,42.79,318700.0,39.614,39.6232,39.5031,39.5493,318700.0
2014-12-18 15:30:00,42.79,42.9,42.79,42.86,173200.0,39.5493,39.6509,39.5493,39.614,173200.0
2014-12-18 15:40:00,42.86,42.96,42.85,42.95,170000.0,39.614,39.7064,39.6047,39.6972,170000.0
2014-12-18 15:50:00,42.95,43.15,42.95,43.15,398900.0,39.6972,39.882,39.6972,39.882,398900.0
2014-12-19 09:30:00,43.03,43.27,42.98,43.02,709300.0,39.7711,39.9929,39.7249,39.7619,709300.0
2014-12-19 09:40:00,43.02,43.05,42.79,42.8,66000.0,39.7619,39.7896,39.5493,39.5585,66000.0
2014-12-19 09:50:00,42.8,42.8,42.63,42.75,98700.0,39.5585,39.5585,39.4014,39.5123,98700.0
2014-12-19 10:00:00,42.77,42.83,42.73,42.81,62800.0,39.5308,39.5862,39.4938,39.5678,62800.0
2014-12-19 10:10:00,42.8,42.87,42.78,42.86,52100.0,39.5585,39.6232,39.54,39.614,52100.0
2014-12-19 10:20:00,42.85,42.9,42.81,42.88,88200.0,39.6047,39.6509,39.5678,39.6325,88200.0
2014-12-19 10:30:00,42.89,43.0,42.87,42.95,54300.0,39.6417,39.7434,39.6232,39.6972,54300.0
2014-12-19 10:40:00,42.94,42.95,42.85,42.86,42200.0,39.6879,39.6972,39.6047,39.614,42200.0
2014-12-19 10:50:00,42.86,42.98,42.85,42.98,44400.0,39.614,39.7249,39.6047,39.7249,44400.0
2014-12-19 11:00:00,42.98,42.98,42.81,42.81,44000.0,39.7249,39.7249,39.5678,39.5678,44000.0
2014-12-19 11:10:00,42.8,42.95,42.76,42.87,51000.0,39.5585,39.6972,39.5215,39.6232,51000.0
2014-12-19 11:20:00,42.87,42.94,42.82,42.91,40000.0,39.6232,39.6879,39.577,39.6602,40000.0
2014-12-19 11:30:00,42.92,42.99,42.88,42.98,27100.0,39.6694,39.7341,39.6325,39.7249,27100.0
2014-12-19 11:40:00,42.98,43.06,42.98,43.03,45900.0,39.7249,39.7988,39.7249,39.7711,45900.0
2014-12-19 11:50:00,43.03,43.11,43.01,43.09,65300.0,39.7711,39.845,39.7526,39.8266,65300.0
2014-12-19 12:00:00,43.08,43.1,43.04,43.1,27600.0,39.8173,39.8358,39.7803,39.8358,27600.0
2014-12-19 12:10:00,43.09,43.09,43.02,43.07,32100.0,39.8266,39.8266,39.7619,39.8081,32100.0
2014-12-19 12:20:00,43.06,43.07,42.99,43.05,27500.0,39.7988,39.8081,39.7341,39.7896,27500.0
2014-12-19 12:30:00,43.05,43.17,43.04,43.16,35700.0,39.7896,39.9005,39.7803,39.8912,35700.0
2014-12-19 12:40:00,43.15,43.2,43.13,43.19,34200.0,39.882,39.9282,39.8635,39.919,34200.0
2014-12-19 12:50:00,43.19,43.22,43.16,43.2,68900.0,39.919,39.9467,39.8912,39.9282,68900.0
2014-12-19 13:00:00,43.2,43.21,43.15,43.15,33400.0,39.9282,39.9375,39.882,39.882,33400.0
2014-12-19 13:10:00,43.15,43.2,43.12,43.19,67000.0,39.882,39.9282,39.8543,39.919,67000.0
2014-12-19 13:20:00,43.19,43.23,43.18,43.18,29600.0,39.919,39.9559,39.9097,39.9097,29600.0
2014-12-19 13:30:00,43.19,43.21,43.11,43.15,58900.0,39.919,39.9375,39.845,39.882,58900.0
2014-12-19 13:40:00,43.15,43.2,43.14,43.16,25200.0,39.882,39.9282,39.8728,39.8912,25200.0
2014-12-19 13:50:00,43.16,43.18,43.14,43.15,33200.0,39.8912,39.9097,39.8728,39.882,33200.0
2014-12-19 14:00:00,43.16,43.2,43.13,43.19,36200.0,39.8912,39.9282,39.8635,39.919,36200.0
2014-12-19 14:10:00,43.19,43.23,43.19,43.2,27000.0,39.919,39.9559,39.919,39.9282,27000.0
2014-12-19 14:20:00,43.21,43.22,43.19,43.19,33300.0,39.9375,39.9467,39.919,39.919,33300.0
2014-12-19 14:30:00,43.2,43.2,43.16,43.16,44600.0,39.9282,39.9282,39.8912,39.8912,44600.0
2014-12-19 14:40:00,43.16,43.29,43.16,43.27,56000.0,39.8912,40.0114,39.8912,39.9929,56000.0
2014-12-19 14:50:00,43.26,43.39,43.26,43.37,41000.0,39.9837,40.1038,39.9837,40.0853,41000.0
2014-12-19 15:00:00,43.37,43.4,43.34,43.4,62300.0,40.0853,40.1131,40.0576,40.1131,62300.0
2014-12-19 15:10:00,43.39,43.52,43.38,43.5,81100.0,40.1038,40.224,40.0946,40.2055,81100.0
2014-12-19 15:20:00,43.49,43.52,43.47,43.48,73000.0,40.1963,40.224,40.1778,40.187,73000.0
2014-12-19 15:30:00,43.48,43.6,43.48,43.56,130600.0,40.187,40.2979,40.187,40.261,130600.0
2014-12-19 15:40:00,43.56,43.67,43.55,43.64,330500.0,40.261,40.3626,40.2517,40.3349,330500.0
2014-12-19 15:50:00,43.64,43.73,43.5,43.51,687400.0,40.3349,40.4181,40.2055,40.2147,687400.0
2014-12-22 09:30:00,43.57,43.78,43.44,43.53,80200.0,40.2702,40.4643,40.15,40.2332,80200.0
2014-12-22 09:40:00,43.52,43.59,43.46,43.47,36900.0,40.224,40.2887,40.1685,40.1778,36900.0
2014-12-22 09:50:00,43.46,43.5,43.3,43.36,47900.0,40.1685,40.2055,40.0206,40.0761,47900.0
2014-12-22 10:00:00,43.37,43.4,43.26,43.31,56400.0,40.0853,40.1131,39.9837,40.0299,56400.0
2014-12-22 10:10:00,43.31,43.4,43.26,43.27,36500.0,40.0299,40.1131,39.9837,39.9929,36500.0
2014-12-22 10:20:00,43.27,43.31,43.23,43.27,32200.0,39.9929,40.0299,39.9559,39.9929,32200.0
2014-12-22 10:30:00,43.26,43.29,43.18,43.18,22400.0,39.9837,40.0114,39.9097,39.9097,22400.0
2014-12-22 10:40:00,43.18,43.19,42.99,43.02,109500.0,39.9097,39.919,39.7341,39.7619,109500.0
2014-12-22 10:50:00,43.01,43.16,43.0,43.11,26300.0,39.7526,39.8912,39.7434,39.845,26300.0
2014-12-22 11:00:00,43.11,43.11,42.98,43.02,42300.0,39.845,39.845,39.7249,39.7619,42300.0
2014-12-22 11:10:00,43.02,43.02,42.95,43.01,36500.0,39.7619,39.7619,39.6972,39.7526,36500.0
2014-12-22 11:20:00,43.01,43.1,42.98,43.09,35300.0,39.7526,39.8358,39.7249,39.8266,35300.0
2014-12-22 11:30:00,43.1,43.11,43.07,43.09,72300.0,39.8358,39.845,39.8081,39.8266,72300.0
2014-12-22 11:40:00,43.1,43.16,43.05,43.05,46700.0,39.8358,39.8912,39.7896,39.7896,46700.0
2014-12-22 11:50:00,43.05,43.06,43.0,43.06,23900.0,39.7896,39.7988,39.7434,39.7988,23900.0
2014-12-22 12:00:00,43.06,43.12,43.02,43.11,27100.0,39.7988,39.8543,39.7619,39.845,27100.0
2014-12-22 12:10:00,43.12,43.12,43.09,43.12,22000.0,39.8543,39.8543,39.8266,39.8543,22000.0
2014-12-22 12:20:00,43.11,43.12,43.09,43.1,20600.0,39.845,39.8543,39.8266,39.8358,20600.0
2014-12-22 12:30:00,43.1,43.22,43.1,43.21,27600.0,39.8358,39.9467,39.8358,39.9375,27600.0
2014-12-22 12:40:00,43.2,43.3,43.2,43.3,31100.0,39.9282,40.0206,39.9282,40.0206,31100.0
2014-12-22 12:50:00,43.29,43.29,43.21,43.22,14600.0,40.0114,40.0114,39.9375,39.9467,14600.0
2014-12-22 13:00:00,43.23,43.25,43.2,43.22,13900.0,39.9559,39.9744,39.9282,39.9467,13900.0
2014-12-22 13:10:00,43.22,43.31,43.21,43.27,23200.0,39.9467,40.0299,39.9375,39.9929,23200.0
2014-12-22 13:20:00,43.27,43.33,43.25,43.3,17500.0,39.9929,40.0484,39.9744,40.0206,17500.0
2014-12-22 13:30:00,43.3,43.31,43.26,43.3,19000.0,40.0206,40.0299,39.9837,40.0206,19000.0
2014-12-22 13:40:00,43.3,43.38,43.29,43.38,28700.0,40.0206,40.0946,40.0114,40.0946,28700.0
2014-12-22 13:50:00,43.37,43.37,43.3,43.35,21300.0,40.0853,40.0853,40.0206,40.0669,21300.0
2014-12-22 14:00:00,43.36,43.37,43.34,43.37,15200.0,40.0761,40.0853,40.0576,40.0853,15200.0
2014-12-22 14:10:00,43.37,43.38,43.34,43.36,16800.0,40.0853,40.0946,40.0576,40.0761,16800.0
2014-12-22 14:20:00,43.35,43.36,43.33,43.35,16100.0,40.0669,40.0761,40.0484,40.0669,16100.0
2014-12-22 14:30:00,43.34,43.36,43.33,43.34,33300.0,40.0576,40.0761,40.0484,40.0576,33300.0
2014-12-22 14:40:00,43.35,43.36,43.34,43.36,20700.0,40.0669,40.0761,40.0576,40.0761,20700.0
2014-12-22 14:50:00,43.36,43.37,43.34,43.36,31100.0,40.0761,40.0853,40.0576,40.0761,31100.0
2014-12-22 15:00:00,43.37,43.38,43.34,43.38,27400.0,40.0853,40.0946,40.0576,40.0946,27400.0
2014-12-22 15:10:00,43.38,43.4,43.37,43.39,26400.0,40.0946,40.1131,40.0853,40.1038,26400.0
2014-12-22 15:20:00,43.39,43.43,43.37,43.38,35000.0,40.1038,40.1408,40.0853,40.0946,35000.0
2014-12-22 15:30:00,43.37,43.41,43.36,43.38,79100.0,40.0853,40.1223,40.0761,40.0946,79100.0
2014-12-22 15:40:00,43.37,43.43,43.37,43.41,116800.0,40.0853,40.1408,40.0853,40.1223,116800.0
2014-12-22 15:50:00,43.4,43.42,43.37,43.42,134800.0,40.1131,40.1316,40.0853,40.1316,134800.0
2014-12-23 09:30:00,43.6,43.73,43.47,43.52,72900.0,40.2979,40.4181,40.1778,40.224,72900.0
2014-12-23 09:40:00,43.52,43.54,43.32,43.36,65400.0,40.224,40.2425,40.0391,40.0761,65400.0
2014-12-23 09:50:00,43.36,43.37,43.25,43.28,27400.0,40.0761,40.0853,39.9744,40.0022,27400.0
2014-12-23 10:00:00,43.26,43.26,43.09,43.09,34700.0,39.9837,39.9837,39.8266,39.8266,34700.0
2014-12-23 10:10:00,43.09,43.1,42.92,42.98,58100.0,39.8266,39.8358,39.6694,39.7249,58100.0
2014-12-23 10:20:00,43.01,43.09,43.0,43.01,41800.0,39.7526,39.8266,39.7434,39.7526,41800.0
2014-12-23 10:30:00,42.98,42.99,42.76,42.8,94400.0,39.7249,39.7341,39.5215,39.5585,94400.0
2014-12-23 10:40:00,42.79,42.83,42.77,42.83,60100.0,39.5493,39.5862,39.5308,39.5862,60100.0
2014-12-23 10:50:00,42.83,42.87,42.81,42.86,107200.0,39.5862,39.6232,39.5678,39.614,107200.0
2014-12-23 11:00:00,42.86,43.0,42.85,43.0,35100.0,39.614,39.7434,39.6047,39.7434,35100.0
2014-12-23 11:10:00,42.99,43.06,42.98,43.05,32300.0,39.7341,39.7988,39.7249,39.7896,32300.0
2014-12-23 11:20:00,43.05,43.17,43.03,43.13,32900.0,39.7896,39.9005,39.7711,39.8635,32900.0
2014-12-23 11:30:00,43.14,43.24,43.13,43.21,70400.0,39.8728,39.9652,39.8635,39.9375,70400.0
2014-12-23 11:40:00,43.22,43.32,43.2,43.31,152300.0,39.9467,40.0391,39.9282,40.0299,152300.0
2014-12-23 11:50:00,43.32,43.35,43.25,43.26,43000.0,40.0391,40.0669,39.9744,39.9837,43000.0
2014-12-23 12:00:00,43.26,43.28,43.21,43.24,40700.0,39.9837,40.0022,39.9375,39.9652,40700.0
2014-12-23 12:10:00,43.24,43.27,43.22,43.26,24000.0,39.9652,39.9929,39.9467,39.9837,24000.0
2014-12-23 12:20:00,43.26,43.29,43.25,43.27,92000.0,39.9837,40.0114,39.9744,39.9929,92000.0
2014-12-23 12:30:00,43.26,43.27,43.15,43.15,69600.0,39.9837,39.9929,39.882,39.882,69600.0
2014-12-23 12:40:00,43.14,43.16,43.07,43.16,58600.0,39.8728,39.8912,39.8081,39.8912,58600.0
2014-12-23 12:50:00,43.16,43.16,43.07,43.09,70100.0,39.8912,39.8912,39.8081,39.8266,70100.0
2014-12-23 13:00:00,43.08,43.09,42.99,43.0,41500.0,39.8173,39.8266,39.7341,39.7434,41500.0
2014-12-23 13:10:00,42.99,43.07,42.96,42.98,33600.0,39.7341,39.8081,39.7064,39.7249,33600.0
2014-12-23 13:20:00,42.98,43.02,42.89,42.93,105700.0,39.7249,39.7619,39.6417,39.6787,105700.0
2014-12-23 13:30:00,42.93,42.98,42.93,42.94,23700.0,39.6787,39.7249,39.6787,39.6879,23700.0
2014-12-23 13:40:00,42.94,42.99,42.92,42.98,33700.0,39.6879,39.7341,39.6694,39.7249,33700.0
2014-12-23 13:50:00,42.99,43.08,42.98,43.03,67100.0,39.7341,39.8173,39.7249,39.7711,67100.0
2014-12-23 14:00:00,43.03,43.11,43.03,43.1,18500.0,39.7711,39.845,39.7711,39.8358,18500.0
2014-12-23 14:10:00,43.1,43.11,43.06,43.06,22500.0,39.8358,39.845,39.7988,39.7988,22500.0
2014-12-23 14:20:00,43.07,43.15,43.07,43.15,63500.0,39.8081,39.882,39.8081,39.882,63500.0
2014-12-23 14:30:00,43.15,43.16,43.09,43.11,23800.0,39.882,39.8912,39.8266,39.845,23800.0
2014-12-23 14:40:00,43.12,43.17,43.11,43.15,31600.0,39.8543,39.9005,39.845,39.882,31600.0
2014-12-23 14:50:00,43.15,43.16,43.1,43.11,26300.0,39.882,39.8912,39.8358,39.845,26300.0
2014-12-23 15:00:00,43.11,43.17,43.11,43.14,33100.0,39.845,39.9005,39.845,39.8728,33100.0
2014-12-23 15:10:00,43.14,43.16,43.11,43.15,27500.0,39.8728,39.8912,39.845,39.882,27500.0
2014-12-23 15:20:00,43.15,43.16,43.11,43.12,59000.0,39.882,39.8912,39.845,39.8543,59000.0
2014-12-23 15:30:00,43.12,43.13,43.05,43.08,76400.0,39.8543,39.8635,39.7896,39.8173,76400.0
2014-12-23 15:40:00,43.08,43.09,43.01,43.04,123900.0,39.8173,39.8266,39.7526,39.7803,123900.0
2014-12-23 15:50:00,43.04,43.08,42.96,42.97,240500.0,39.7803,39.8173,39.7064,39.7156,240500.0
2014-12-24 09:30:00,43.06,43.19,43.0,43.07,56900.0,39.7988,39.919,39.7434,39.8081,56900.0
2014-12-24 09:40:00,43.09,43.25,43.05,43.15,58200.0,39.8266,39.9744,39.7896,39.882,58200.0
2014-12-24 09:50:00,43.15,43.2,43.06,43.17,29700.0,39.882,39.9282,39.7988,39.9005,29700.0
2014-12-24 10:00:00,43.17,43.26,43.14,43.21,51000.0,39.9005,39.9837,39.8728,39.9375,51000.0
2014-12-24 10:10:00,43.22,43.47,43.22,43.46,32500.0,39.9467,40.1778,39.9467,40.1685,32500.0
2014-12-24 10:20:00,43.46,43.54,43.45,43.54,124400.0,40.1685,40.2425,40.1593,40.2425,124400.0
2014-12-24 10:30:00,43.54,43.65,43.52,43.63,47000.0,40.2425,40.3441,40.224,40.3257,47000.0
2014-12-24 10:40:00,43.62,43.73,43.62,43.64,86900.0,40.3164,40.4181,40.3164,40.3349,86900.0
2014-12-24 10:50:00,43.63,43.74,43.61,43.73,35200.0,40.3257,40.4273,40.3072,40.4181,35200.0
2014-12-24 11:00:00,43.73,43.79,43.72,43.78,33500.0,40.4181,40.4735,40.4088,40.4643,33500.0
2014-12-24 11:10:00,43.79,43.8,43.73,43.76,54700.0,40.4735,40.4828,40.4181,40.4458,54700.0
2014-12-24 11:20:00,43.76,43.87,43.76,43.86,47800.0,40.4458,40.5475,40.4458,40.5382,47800.0
2014-12-24 11:30:00,43.85,43.86,43.79,43.79,50100.0,40.529,40.5382,40.4735,40.4735,50100.0
2014-12-24 11:40:00,43.8,43.86,43.78,43.86,39700.0,40.4828,40.5382,40.4643,40.5382,39700.0
2014-12-24 11:50:00,43.85,43.91,43.84,43.89,36800.0,40.529,40.5844,40.5197,40.566,36800.0
2014-12-24 12:00:00,43.89,43.93,43.89,43.93,45500.0,40.566,40.6029,40.566,40.6029,45500.0
2014-12-24 12:10:00,43.92,43.93,43.88,43.91,52000.0,40.5937,40.6029,40.5567,40.5844,52000.0
2014-12-24 12:20:00,43.91,43.92,43.88,43.89,41300.0,40.5844,40.5937,40.5567,40.566,41300.0
2014-12-24 12:30:00,43.88,43.93,43.88,43.92,53800.0,40.5567,40.6029,40.5567,40.5937,53800.0
2014-12-24 12:40:00,43.93,43.99,43.88,43.88,67400.0,40.6029,40.6584,40.5567,40.5567,67400.0
2014-12-24 12:50:00,43.89,43.91,43.84,43.85,112000.0,40.566,40.5844,40.5197,40.529,112000.0
2014-12-26 09:30:00,43.8,44.02,43.8,44.0,43900.0,40.4828,40.6861,40.4828,40.6676,43900.0
2014-12-26 09:40:00,44.02,44.08,43.97,44.07,32800.0,40.6861,40.7416,40.6399,40.7323,32800.0
2014-12-26 09:50:00,44.08,44.15,44.0,44.03,33100.0,40.7416,40.8063,40.6676,40.6954,33100.0
2014-12-26 10:00:00,44.03,44.12,43.98,43.98,27500.0,40.6954,40.7785,40.6491,40.6491,27500.0
2014-12-26 10:10:00,43.99,44.06,43.99,44.06,28900.0,40.6584,40.7231,40.6584,40.7231,28900.0
2014-12-26 10:20:00,44.05,44.09,43.99,44.01,16900.0,40.7138,40.7508,40.6584,40.6769,16900.0
2014-12-26 10:30:00,44.01,44.07,44.0,44.05,18600.0,40.6769,40.7323,40.6676,40.7138,18600.0
2014-12-26 10:40:00,44.06,44.12,44.05,44.11,30500.0,40.7231,40.7785,40.7138,40.7693,30500.0
2014-12-26 10:50:00,44.1,44.16,44.1,44.16,33800.0,40.7601,40.8155,40.7601,40.8155,33800.0
2014-12-26 11:00:00,44.15,44.16,44.11,44.12,42100.0,40.8063,40.8155,40.7693,40.7785,42100.0
2014-12-26 11:10:00,44.11,44.12,44.1,44.11,19000.0,40.7693,40.7785,40.7601,40.7693,19000.0
2014-12-26 11:20:00,44.1,44.13,44.1,44.1,28300.0,40.7601,40.7878,40.7601,40.7601,28300.0
2014-12-26 11:30:00,44.1,44.17,44.1,44.16,19800.0,40.7601,40.8248,40.7601,40.8155,19800.0
2014-12-26 11:40:00,44.17,44.22,44.17,44.2,27900.0,40.8248,40.871,40.8248,40.8525,27900.0
2014-12-26 11:50:00,44.2,44.22,44.13,44.13,18900.0,40.8525,40.871,40.7878,40.7878,18900.0
2014-12-26 12:00:00,44.12,44.14,44.1,44.13,24800.0,40.7785,40.797,40.7601,40.7878,24800.0
2014-12-26 12:10:00,44.13,44.23,44.12,44.23,29100.0,40.7878,40.8802,40.7785,40.8802,29100.0
2014-12-26 12:20:00,44.24,44.26,44.19,44.23,19800.0,40.8895,40.9079,40.8432,40.8802,19800.0
2014-12-26 12:30:00,44.23,44.26,44.21,44.21,24200.0,40.8802,40.9079,40.8617,40.8617,24200.0
2014-12-26 12:40:00,44.21,44.24,44.2,44.24,16900.0,40.8617,40.8895,40.8525,40.8895,16900.0
2014-12-26 12:50:00,44.24,44.24,44.19,44.22,16000.0,40.8895,40.8895,40.8432,40.871,16000.0
2014-12-26 13:00:00,44.22,44.25,44.21,44.23,15600.0,40.871,40.8987,40.8617,40.8802,15600.0
2014-12-26 13:10:00,44.23,44.26,44.21,44.26,17700.0,40.8802,40.9079,40.8617,40.9079,17700.0
2014-12-26 13:20:00,44.26,44.29,44.25,44.25,15500.0,40.9079,40.9357,40.8987,40.8987,15500.0
2014-12-26 13:30:00,44.25,44.28,44.23,44.24,24900.0,40.8987,40.9264,40.8802,40.8895,24900.0
2014-12-26 13:40:00,44.25,44.26,44.19,44.24,61600.0,40.8987,40.9079,40.8432,40.8895,61600.0
2014-12-26 13:50:00,44.24,44.25,44.21,44.23,13000.0,40.8895,40.8987,40.8617,40.8802,13000.0
2014-12-26 14:00:00,44.23,44.23,44.19,44.22,34700.0,40.8802,40.8802,40.8432,40.871,34700.0
2014-12-26 14:10:00,44.22,44.22,44.2,44.21,14800.0,40.871,40.871,40.8525,40.8617,14800.0
2014-12-26 14:20:00,44.21,44.21,44.13,44.14,35700.0,40.8617,40.8617,40.7878,40.797,35700.0
2014-12-26 14:30:00,44.14,44.15,44.13,44.15,27400.0,40.797,40.8063,40.7878,40.8063,27400.0
2014-12-26 14:40:00,44.15,44.16,44.12,44.14,32100.0,40.8063,40.8155,40.7785,40.797,32100.0
2014-12-26 14:50:00,44.14,44.17,44.13,44.16,27800.0,40.797,40.8248,40.7878,40.8155,27800.0
2014-12-26 15:00:00,44.17,44.21,44.16,44.16,27400.0,40.8248,40.8617,40.8155,40.8155,27400.0
2014-12-26 15:10:00,44.16,44.2,44.15,44.2,35000.0,40.8155,40.8525,40.8063,40.8525,35000.0
2014-12-26 15:20:00,44.2,44.27,44.19,44.25,62300.0,40.8525,40.9172,40.8432,40.8987,62300.0
2014-12-26 15:30:00,44.25,44.28,44.19,44.19,48800.0,40.8987,40.9264,40.8432,40.8432,48800.0
2014-12-26 15:40:00,44.2,44.23,44.19,44.21,111100.0,40.8525,40.8802,40.8432,40.8617,111100.0
2014-12-26 15:50:00,44.21,44.22,44.2,44.2,115800.0,40.8617,40.871,40.8525,40.8525,115800.0
2014-12-29 09:30:00,44.02,44.2,43.88,44.01,82000.0,40.6861,40.8525,40.5567,40.6769,82000.0
2014-12-29 09:40:00,44.02,44.19,43.94,43.98,53600.0,40.6861,40.8432,40.6122,40.6491,53600.0
2014-12-29 09:50:00,43.96,44.04,43.89,44.04,58700.0,40.6307,40.7046,40.566,40.7046,58700.0
2014-12-29 10:00:00,44.03,44.08,43.97,44.0,38400.0,40.6954,40.7416,40.6399,40.6676,38400.0
2014-12-29 10:10:00,43.99,44.0,43.9,43.91,79700.0,40.6584,40.6676,40.5752,40.5844,79700.0
2014-12-29 10:20:00,43.92,43.93,43.87,43.9,44300.0,40.5937,40.6029,40.5475,40.5752,44300.0
2014-12-29 10:30:00,43.9,43.94,43.87,43.91,31700.0,40.5752,40.6122,40.5475,40.5844,31700.0
2014-12-29 10:40:00,43.91,43.93,43.88,43.93,52600.0,40.5844,40.6029,40.5567,40.6029,52600.0
2014-12-29 10:50:00,43.93,43.95,43.92,43.92,23600.0,40.6029,40.6214,40.5937,40.5937,23600.0
2014-12-29 11:00:00,43.93,43.99,43.9,43.98,33400.0,40.6029,40.6584,40.5752,40.6491,33400.0
2014-12-29 11:10:00,43.99,44.04,43.97,43.99,34400.0,40.6584,40.7046,40.6399,40.6584,34400.0
2014-12-29 11:20:00,43.99,43.99,43.95,43.95,28300.0,40.6584,40.6584,40.6214,40.6214,28300.0
2014-12-29 11:30:00,43.95,43.96,43.93,43.94,16800.0,40.6214,40.6307,40.6029,40.6122,16800.0
2014-12-29 11:40:00,43.94,44.0,43.93,43.99,29500.0,40.6122,40.6676,40.6029,40.6584,29500.0
2014-12-29 11:50:00,44.0,44.01,43.98,43.99,17600.0,40.6676,40.6769,40.6491,40.6584,17600.0
2014-12-29 12:00:00,44.0,44.03,43.99,44.01,49900.0,40.6676,40.6954,40.6584,40.6769,49900.0
2014-12-29 12:10:00,44.01,44.03,43.92,43.95,63300.0,40.6769,40.6954,40.5937,40.6214,63300.0
2014-12-29 12:20:00,43.96,44.0,43.95,43.97,14700.0,40.6307,40.6676,40.6214,40.6399,14700.0
2014-12-29 12:30:00,43.97,44.0,43.96,44.0,15200.0,40.6399,40.6676,40.6307,40.6676,15200.0
2014-12-29 12:40:00,43.99,44.01,43.94,43.94,19700.0,40.6584,40.6769,40.6122,40.6122,19700.0
2014-12-29 12:50:00,43.94,43.95,43.88,43.9,43700.0,40.6122,40.6214,40.5567,40.5752,43700.0
2014-12-29 13:00:00,43.89,43.9,43.85,43.89,18500.0,40.566,40.5752,40.529,40.566,18500.0
2014-12-29 13:10:00,43.89,43.95,43.88,43.95,21100.0,40.566,40.6214,40.5567,40.6214,21100.0
2014-12-29 13:20:00,43.94,43.96,43.93,43.93,17500.0,40.6122,40.6307,40.6029,40.6029,17500.0
2014-12-29 13:30:00,43.93,43.93,43.89,43.89,19800.0,40.6029,40.6029,40.566,40.566,19800.0
2014-12-29 13:40:00,43.9,43.93,43.89,43.93,16000.0,40.5752,40.6029,40.566,40.6029,16000.0
2014-12-29 13:50:00,43.93,43.96,43.92,43.94,19500.0,40.6029,40.6307,40.5937,40.6122,19500.0
2014-12-29 14:00:00,43.94,43.97,43.94,43.97,24100.0,40.6122,40.6399,40.6122,40.6399,24100.0
2014-12-29 14:10:00,43.97,44.0,43.96,44.0,21600.0,40.6399,40.6676,40.6307,40.6676,21600.0
2014-12-29 14:20:00,44.0,44.11,43.99,44.09,50000.0,40.6676,40.7693,40.6584,40.7508,50000.0
2014-12-29 14:30:00,44.09,44.13,44.07,44.13,41100.0,40.7508,40.7878,40.7323,40.7878,41100.0
2014-12-29 14:40:00,44.13,44.14,44.11,44.13,38200.0,40.7878,40.797,40.7693,40.7878,38200.0
2014-12-29 14:50:00,44.13,44.15,44.08,44.14,41100.0,40.7878,40.8063,40.7416,40.797,41100.0
2014-12-29 15:00:00,44.14,44.17,44.13,44.17,43000.0,40.797,40.8248,40.7878,40.8248,43000.0
2014-12-29 15:10:00,44.17,44.23,44.16,44.23,46800.0,40.8248,40.8802,40.8155,40.8802,46800.0
2014-12-29 15:20:00,44.23,44.23,44.17,44.19,47100.0,40.8802,40.8802,40.8248,40.8432,47100.0
2014-12-29 15:30:00,44.19,44.19,44.15,44.15,72600.0,40.8432,40.8432,40.8063,40.8063,72600.0
2014-12-29 15:40:00,44.15,44.16,44.08,44.09,136900.0,40.8063,40.8155,40.7416,40.7508,136900.0
2014-12-29 15:50:00,44.09,44.1,44.0,44.02,188500.0,40.7508,40.7601,40.6676,40.6861,188500.0
2014-12-30 09:30:00,43.98,44.1,43.85,44.01,66700.0,40.6491,40.7601,40.529,40.6769,66700.0
2014-12-30 09:40:00,44.01,44.02,43.85,43.99,68100.0,40.6769,40.6861,40.529,40.6584,68100.0
2014-12-30 09:50:00,43.99,44.01,43.96,43.98,34600.0,40.6584,40.6769,40.6307,40.6491,34600.0
2014-12-30 10:00:00,43.98,43.99,43.81,43.83,45300.0,40.6491,40.6584,40.492,40.5105,45300.0
2014-12-30 10:10:00,43.83,43.87,43.73,43.74,32600.0,40.5105,40.5475,40.4181,40.4273,32600.0
2014-12-30 10:20:00,43.74,43.75,43.63,43.66,50800.0,40.4273,40.4366,40.3257,40.3534,50800.0
2014-12-30 10:30:00,43.67,43.71,43.66,43.7,22700.0,40.3626,40.3996,40.3534,40.3904,22700.0
2014-12-30 10:40:00,43.69,43.76,43.62,43.76,42000.0,40.3811,40.4458,40.3164,40.4458,42000.0
2014-12-30 10:50:00,43.76,43.79,43.72,43.77,30700.0,40.4458,40.4735,40.4088,40.4551,30700.0
2014-12-30 11:00:00,43.77,43.78,43.69,43.71,33600.0,40.4551,40.4643,40.3811,40.3996,33600.0
2014-12-30 11:10:00,43.71,43.71,43.56,43.58,41500.0,40.3996,40.3996,40.261,40.2794,41500.0
2014-12-30 11:20:00,43.57,43.57,43.42,43.42,76500.0,40.2702,40.2702,40.1316,40.1316,76500.0
2014-12-30 11:30:00,43.43,43.51,43.37,43.47,46900.0,40.1408,40.2147,40.0853,40.1778,46900.0
2014-12-30 11:40:00,43.47,43.48,43.29,43.35,118000.0,40.1778,40.187,40.0114,40.0669,118000.0
2014-12-30 11:50:00,43.36,43.49,43.36,43.48,20800.0,40.0761,40.1963,40.0761,40.187,20800.0
2014-12-30 12:00:00,43.48,43.53,43.43,43.46,41300.0,40.187,40.2332,40.1408,40.1685,41300.0
2014-12-30 12:10:00,43.46,43.47,43.42,43.43,19400.0,40.1685,40.1778,40.1316,40.1408,19400.0
2014-12-30 12:20:00,43.43,43.46,43.38,43.45,23800.0,40.1408,40.1685,40.0946,40.1593,23800.0
2014-12-30 12:30:00,43.45,43.46,43.42,43.43,25400.0,40.1593,40.1685,40.1316,40.1408,25400.0
2014-12-30 12:40:00,43.43,43.43,43.38,43.39,17000.0,40.1408,40.1408,40.0946,40.1038,17000.0
2014-12-30 12:50:00,43.39,43.4,43.35,43.37,40400.0,40.1038,40.1131,40.0669,40.0853,40400.0
2014-12-30 13:00:00,43.36,43.36,43.3,43.33,17000.0,40.0761,40.0761,40.0206,40.0484,17000.0
2014-12-30 13:10:00,43.34,43.36,43.3,43.3,23700.0,40.0576,40.0761,40.0206,40.0206,23700.0
2014-12-30 13:20:00,43.3,43.3,43.23,43.23,32100.0,40.0206,40.0206,39.9559,39.9559,32100.0
2014-12-30 13:30:00,43.22,43.24,43.19,43.2,36100.0,39.9467,39.9652,39.919,39.9282,36100.0
2014-12-30 13:40:00,43.2,43.2,43.09,43.11,44300.0,39.9282,39.9282,39.8266,39.845,44300.0
2014-12-30 13:50:00,43.11,43.19,43.09,43.18,40800.0,39.845,39.919,39.8266,39.9097,40800.0
2014-12-30 14:00:00,43.18,43.2,43.15,43.17,41300.0,39.9097,39.9282,39.882,39.9005,41300.0
2014-12-30 14:10:00,43.16,43.24,43.15,43.24,72000.0,39.8912,39.9652,39.882,39.9652,72000.0
2014-12-30 14:20:00,43.25,43.28,43.24,43.26,58000.0,39.9744,40.0022,39.9652,39.9837,58000.0
2014-12-30 14:30:00,43.26,43.37,43.26,43.37,33300.0,39.9837,40.0853,39.9837,40.0853,33300.0
2014-12-30 14:40:00,43.37,43.37,43.29,43.31,84900.0,40.0853,40.0853,40.0114,40.0299,84900.0
2014-12-30 14:50:00,43.3,43.37,43.29,43.36,66600.0,40.0206,40.0853,40.0114,40.0761,66600.0
2014-12-30 15:00:00,43.37,43.41,43.35,43.41,78100.0,40.0853,40.1223,40.0669,40.1223,78100.0
2014-12-30 15:10:00,43.41,43.42,43.38,43.4,82600.0,40.1223,40.1316,40.0946,40.1131,82600.0
2014-12-30 15:20:00,43.4,43.4,43.38,43.39,39200.0,40.1131,40.1131,40.0946,40.1038,39200.0
2014-12-30 15:30:00,43.4,43.42,43.37,43.42,75100.0,40.1131,40.1316,40.0853,40.1316,75100.0
2014-12-30 15:40:00,43.42,43.44,43.38,43.4,83700.0,40.1316,40.15,40.0946,40.1131,83700.0
2014-12-30 15:50:00,43.39,43.4,43.33,43.35,170500.0,40.1038,40.1131,40.0484,40.0669,170500.0
2014-12-31 09:30:00,43.46,43.87,43.46,43.64,53600.0,40.1685,40.5475,40.1685,40.3349,53600.0
2014-12-31 09:40:00,43.64,43.64,43.55,43.56,29700.0,40.3349,40.3349,40.2517,40.261,29700.0
2014-12-31 09:50:00,43.56,43.6,43.55,43.6,42900.0,40.261,40.2979,40.2517,40.2979,42900.0
2014-12-31 10:00:00,43.58,43.79,43.58,43.79,139100.0,40.2794,40.4735,40.2794,40.4735,139100.0
2014-12-31 10:10:00,43.8,43.88,43.6,43.62,90200.0,40.4828,40.5567,40.2979,40.3164,90200.0
2014-12-31 10:20:00,43.61,43.67,43.6,43.61,26900.0,40.3072,40.3626,40.2979,40.3072,26900.0
2014-12-31 10:30:00,43.6,43.68,43.55,43.56,28200.0,40.2979,40.3719,40.2517,40.261,28200.0
2014-12-31 10:40:00,43.55,43.59,43.55,43.59,36300.0,40.2517,40.2887,40.2517,40.2887,36300.0
2014-12-31 10:50:00,43.58,43.62,43.53,43.55,24400.0,40.2794,40.3164,40.2332,40.2517,24400.0
2014-12-31 11:00:00,43.54,43.58,43.46,43.47,33600.0,40.2425,40.2794,40.1685,40.1778,33600.0
2014-12-31 11:10:00,43.46,43.47,43.38,43.42,29400.0,40.1685,40.1778,40.0946,40.1316,29400.0
2014-12-31 11:20:00,43.42,43.43,43.33,43.37,36800.0,40.1316,40.1408,40.0484,40.0853,36800.0
2014-12-31 11:30:00,43.37,43.48,43.35,43.43,23800.0,40.0853,40.187,40.0669,40.1408,23800.0
2014-12-31 11:40:00,43.42,43.44,43.39,43.42,27400.0,40.1316,40.15,40.1038,40.1316,27400.0
2014-12-31 11:50:00,43.41,43.47,43.39,43.45,65000.0,40.1223,40.1778,40.1038,40.1593,65000.0
2014-12-31 12:00:00,43.46,43.46,43.42,43.44,42100.0,40.1685,40.1685,40.1316,40.15,42100.0
2014-12-31 12:10:00,43.44,43.47,43.42,43.46,52200.0,40.15,40.1778,40.1316,40.1685,52200.0
2014-12-31 12:20:00,43.45,43.46,43.32,43.4,98300.0,40.1593,40.1685,40.0391,40.1131,98300.0
2014-12-31 12:30:00,43.4,43.41,43.29,43.33,28900.0,40.1131,40.1223,40.0114,40.0484,28900.0
2014-12-31 12:40:00,43.32,43.33,43.19,43.2,56400.0,40.0391,40.0484,39.919,39.9282,56400.0
2014-12-31 12:50:00,43.19,43.29,43.15,43.28,34300.0,39.919,40.0114,39.882,40.0022,34300.0
2014-12-31 13:00:00,43.27,43.35,43.24,43.35,7800.0,39.9929,40.0669,39.9652,40.0669,7800.0
2014-12-31 13:10:00,43.37,43.45,43.34,43.43,50100.0,40.0853,40.1593,40.0576,40.1408,50100.0
2014-12-31 13:20:00,43.43,43.46,43.39,43.46,24200.0,40.1408,40.1685,40.1038,40.1685,24200.0
2014-12-31 13:30:00,43.46,43.51,43.44,43.5,22600.0,40.1685,40.2147,40.15,40.2055,22600.0
2014-12-31 13:40:00,43.51,43.54,43.51,43.51,15900.0,40.2147,40.2425,40.2147,40.2147,15900.0
2014-12-31 13:50:00,43.5,43.51,43.42,43.44,14200.0,40.2055,40.2147,40.1316,40.15,14200.0
2014-12-31 14:00:00,43.44,43.45,43.38,43.4,24100.0,40.15,40.1593,40.0946,40.1131,24100.0
2014-12-31 14:10:00,43.4,43.42,43.35,43.35,28400.0,40.1131,40.1316,40.0669,40.0669,28400.0
2014-12-31 14:20:00,43.35,43.35,43.29,43.31,15200.0,40.0669,40.0669,40.0114,40.0299,15200.0
2014-12-31 14:30:00,43.31,43.31,43.22,43.24,21700.0,40.0299,40.0299,39.9467,39.9652,21700.0
2014-12-31 14:40:00,43.24,43.24,43.18,43.2,21600.0,39.9652,39.9652,39.9097,39.9282,21600.0
2014-12-31 14:50:00,43.21,43.25,43.2,43.25,20700.0,39.9375,39.9744,39.9282,39.9744,20700.0
2014-12-31 15:00:00,43.25,43.25,43.19,43.21,17900.0,39.9744,39.9744,39.919,39.9375,17900.0
2014-12-31 15:10:00,43.2,43.27,43.19,43.26,26000.0,39.9282,39.9929,39.919,39.9837,26000.0
2014-12-31 15:20:00,43.26,43.3,43.24,43.29,37400.0,39.9837,40.0206,39.9652,40.0114,37400.0
2014-12-31 15:30:00,43.29,43.32,43.26,43.26,38700.0,40.0114,40.0391,39.9837,39.9837,38700.0
2014-12-31 15:40:00,43.27,43.27,43.08,43.1,119200.0,39.9929,39.9929,39.8173,39.8358,119200.0
2014-12-31 15:50:00,43.09,43.13,43.0,43.0,231500.0,39.8266,39.8635,39.7434,39.7434,231500.0
2015-01-02 09:30:00,43.46,43.56,43.32,43.45,56700.0,40.1685,40.261,40.0391,40.1593,56700.0
2015-01-02 09:40:00,43.45,43.65,43.43,43.65,29600.0,40.1593,40.3441,40.1408,40.3441,29600.0
2015-01-02 09:50:00,43.63,43.63,43.47,43.54,34100.0,40.3257,40.3257,40.1778,40.2425,34100.0
2015-01-02 10:00:00,43.54,43.63,43.46,43.63,48200.0,40.2425,40.3257,40.1685,40.3257,48200.0
2015-01-02 10:10:00,43.62,43.7,43.47,43.48,39500.0,40.3164,40.3904,40.1778,40.187,39500.0
2015-01-02 10:20:00,43.49,43.63,43.48,43.6,24900.0,40.1963,40.3257,40.187,40.2979,24900.0
2015-01-02 10:30:00,43.6,43.61,43.47,43.5,54400.0,40.2979,40.3072,40.1778,40.2055,54400.0
2015-01-02 10:40:00,43.5,43.51,43.39,43.41,70200.0,40.2055,40.2147,40.1038,40.1223,70200.0
2015-01-02 10:50:00,43.41,43.63,43.41,43.62,59000.0,40.1223,40.3257,40.1223,40.3164,59000.0
2015-01-02 11:00:00,43.62,43.62,43.51,43.56,28700.0,40.3164,40.3164,40.2147,40.261,28700.0
2015-01-02 11:10:00,43.55,43.55,43.47,43.48,60100.0,40.2517,40.2517,40.1778,40.187,60100.0
2015-01-02 11:20:00,43.48,43.54,43.44,43.5,44800.0,40.187,40.2425,40.15,40.2055,44800.0
2015-01-02 11:30:00,43.5,43.51,43.39,43.39,24500.0,40.2055,40.2147,40.1038,40.1038,24500.0
2015-01-02 11:40:00,43.4,43.41,43.35,43.4,32400.0,40.1131,40.1223,40.0669,40.1131,32400.0
2015-01-02 11:50:00,43.4,43.4,43.33,43.34,28100.0,40.1131,40.1131,40.0484,40.0576,28100.0
2015-01-02 12:00:00,43.34,43.38,43.29,43.36,19500.0,40.0576,40.0946,40.0114,40.0761,19500.0
2015-01-02 12:10:00,43.36,43.45,43.35,43.45,27000.0,40.0761,40.1593,40.0669,40.1593,27000.0
2015-01-02 12:20:00,43.45,43.55,43.45,43.53,22600.0,40.1593,40.2517,40.1593,40.2332,22600.0
2015-01-02 12:30:00,43.52,43.53,43.46,43.53,13100.0,40.224,40.2332,40.1685,40.2332,13100.0
2015-01-02 12:40:00,43.54,43.56,43.4,43.41,28500.0,40.2425,40.261,40.1131,40.1223,28500.0
2015-01-02 12:50:00,43.39,43.41,43.33,43.34,44600.0,40.1038,40.1223,40.0484,40.0576,44600.0
2015-01-02 13:00:00,43.33,43.34,43.2,43.21,17200.0,40.0484,40.0576,39.9282,39.9375,17200.0
2015-01-02 13:10:00,43.21,43.22,43.15,43.19,17200.0,39.9375,39.9467,39.882,39.919,17200.0
2015-01-02 13:20:00,43.19,43.2,43.1,43.12,79600.0,39.919,39.9282,39.8358,39.8543,79600.0
2015-01-02 13:30:00,43.11,43.16,43.1,43.13,39200.0,39.845,39.8912,39.8358,39.8635,39200.0
2015-01-02 13:40:00,43.11,43.13,43.11,43.11,8200.0,39.845,39.8635,39.845,39.845,8200.0
2015-01-02 13:50:00,43.1,43.19,43.06,43.14,21800.0,39.8358,39.919,39.7988,39.8728,21800.0
2015-01-02 14:00:00,43.16,43.23,43.13,43.2,12800.0,39.8912,39.9559,39.8635,39.9282,12800.0
2015-01-02 14:10:00,43.2,43.24,43.17,43.17,9400.0,39.9282,39.9652,39.9005,39.9005,9400.0
2015-01-02 14:20:00,43.17,43.26,43.13,43.21,17800.0,39.9005,39.9837,39.8635,39.9375,17800.0
2015-01-02 14:30:00,43.21,43.21,43.17,43.19,12500.0,39.9375,39.9375,39.9005,39.919,12500.0
2015-01-02 14:40:00,43.19,43.25,43.18,43.25,45800.0,39.919,39.9744,39.9097,39.9744,45800.0
2015-01-02 14:50:00,43.25,43.25,43.12,43.14,23100.0,39.9744,39.9744,39.8543,39.8728,23100.0
2015-01-02 15:00:00,43.13,43.21,43.13,43.18,23100.0,39.8635,39.9375,39.8635,39.9097,23100.0
2015-01-02 15:10:00,43.17,43.18,43.1,43.16,26500.0,39.9005,39.9097,39.8358,39.8912,26500.0
2015-01-02 15:20:00,43.17,43.22,43.17,43.19,17700.0,39.9005,39.9467,39.9005,39.919,17700.0
2015-01-02 15:30:00,43.19,43.3,43.18,43.27,37200.0,39.919,40.0206,39.9097,39.9929,37200.0
2015-01-02 15:40:00,43.27,43.4,43.26,43.4,78100.0,39.9929,40.1131,39.9837,40.1131,78100.0
2015-01-02 15:50:00,43.4,43.43,43.32,43.33,131900.0,40.1131,40.1408,40.0391,40.0484,131900.0
2015-01-05 09:30:00,43.25,43.43,43.18,43.24,96500.0,39.9744,40.1408,39.9097,39.9652,96500.0
2015-01-05 09:40:00,43.22,43.32,43.17,43.27,49300.0,39.9467,40.0391,39.9005,39.9929,49300.0
2015-01-05 09:50:00,43.26,43.27,43.13,43.14,41700.0,39.9837,39.9929,39.8635,39.8728,41700.0
2015-01-05 10:00:00,43.13,43.15,43.02,43.02,69000.0,39.8635,39.882,39.7619,39.7619,69000.0
2015-01-05 10:10:00,43.02,43.13,42.97,43.13,85300.0,39.7619,39.8635,39.7156,39.8635,85300.0
2015-01-05 10:20:00,43.14,43.48,43.14,43.38,126900.0,39.8728,40.187,39.8728,40.0946,126900.0
2015-01-05 10:30:00,43.37,43.42,43.23,43.23,141200.0,40.0853,40.1316,39.9559,39.9559,141200.0
2015-01-05 10:40:00,43.23,43.31,43.21,43.29,165400.0,39.9559,40.0299,39.9375,40.0114,165400.0
2015-01-05 10:50:00,43.3,43.34,43.26,43.33,137300.0,40.0206,40.0576,39.9837,40.0484,137300.0
2015-01-05 11:00:00,43.34,43.43,43.31,43.32,82300.0,40.0576,40.1408,40.0299,40.0391,82300.0
2015-01-05 11:10:00,43.31,43.42,43.26,43.27,87700.0,40.0299,40.1316,39.9837,39.9929,87700.0
2015-01-05 11:20:00,43.27,43.34,43.26,43.26,36600.0,39.9929,40.0576,39.9837,39.9837,36600.0
2015-01-05 11:30:00,43.26,43.3,43.23,43.27,31200.0,39.9837,40.0206,39.9559,39.9929,31200.0
2015-01-05 11:40:00,43.27,43.63,43.27,43.53,73100.0,39.9929,40.3257,39.9929,40.2332,73100.0
2015-01-05 11:50:00,43.52,43.53,43.39,43.4,32100.0,40.224,40.2332,40.1038,40.1131,32100.0
2015-01-05 12:00:00,43.4,43.4,43.28,43.28,43200.0,40.1131,40.1131,40.0022,40.0022,43200.0
2015-01-05 12:10:00,43.28,43.35,43.27,43.29,26900.0,40.0022,40.0669,39.9929,40.0114,26900.0
2015-01-05 12:20:00,43.29,43.33,43.26,43.3,50100.0,40.0114,40.0484,39.9837,40.0206,50100.0
2015-01-05 12:30:00,43.3,43.31,43.25,43.29,73100.0,40.0206,40.0299,39.9744,40.0114,73100.0
2015-01-05 12:40:00,43.29,43.3,43.17,43.17,51100.0,40.0114,40.0206,39.9005,39.9005,51100.0
2015-01-05 12:50:00,43.16,43.18,43.03,43.13,124500.0,39.8912,39.9097,39.7711,39.8635,124500.0
2015-01-05 13:00:00,43.12,43.22,43.11,43.16,108200.0,39.8543,39.9467,39.845,39.8912,108200.0
2015-01-05 13:10:00,43.15,43.2,43.05,43.05,54300.0,39.882,39.9282,39.7896,39.7896,54300.0
2015-01-05 13:20:00,43.06,43.08,43.0,43.04,26600.0,39.7988,39.8173,39.7434,39.7803,26600.0
2015-01-05 13:30:00,43.04,43.09,43.02,43.02,62400.0,39.7803,39.8266,39.7619,39.7619,62400.0
2015-01-05 13:40:00,43.02,43.07,43.01,43.02,27000.0,39.7619,39.8081,39.7526,39.7619,27000.0
2015-01-05 13:50:00,43.02,43.1,43.0,43.08,73900.0,39.7619,39.8358,39.7434,39.8173,73900.0
2015-01-05 14:00:00,43.08,43.12,43.06,43.11,43600.0,39.8173,39.8543,39.7988,39.845,43600.0
2015-01-05 14:10:00,43.11,43.12,43.05,43.05,40200.0,39.845,39.8543,39.7896,39.7896,40200.0
2015-01-05 14:20:00,43.05,43.12,43.05,43.06,34100.0,39.7896,39.8543,39.7896,39.7988,34100.0
2015-01-05 14:30:00,43.05,43.08,43.03,43.05,35700.0,39.7896,39.8173,39.7711,39.7896,35700.0
2015-01-05 14:40:00,43.05,43.08,42.99,43.02,37200.0,39.7896,39.8173,39.7341,39.7619,37200.0
2015-01-05 14:50:00,43.03,43.11,43.0,43.1,59000.0,39.7711,39.845,39.7434,39.8358,59000.0
2015-01-05 15:00:00,43.1,43.11,43.05,43.07,59800.0,39.8358,39.845,39.7896,39.8081,59800.0
2015-01-05 15:10:00,43.07,43.12,43.06,43.11,54900.0,39.8081,39.8543,39.7988,39.845,54900.0
2015-01-05 15:20:00,43.12,43.16,43.1,43.13,59600.0,39.8543,39.8912,39.8358,39.8635,59600.0
2015-01-05 15:30:00,43.13,43.14,43.07,43.08,70000.0,39.8635,39.8728,39.8081,39.8173,70000.0
2015-01-05 15:40:00,43.09,43.16,43.06,43.14,114400.0,39.8266,39.8912,39.7988,39.8728,114400.0
2015-01-05 15:50:00,43.13,43.23,43.05,43.06,185500.0,39.8635,39.9559,39.7896,39.7988,185500.0
2015-01-06 09:30:00,43.19,43.26,43.09,43.13,68600.0,39.919,39.9837,39.8266,39.8635,68600.0
2015-01-06 09:40:00,43.13,43.36,43.11,43.24,69300.0,39.8635,40.0761,39.845,39.9652,69300.0
2015-01-06 09:50:00,43.25,43.34,43.2,43.23,49800.0,39.9744,40.0576,39.9282,39.9559,49800.0
2015-01-06 10:00:00,43.24,43.26,42.98,43.04,67500.0,39.9652,39.9837,39.7249,39.7803,67500.0
2015-01-06 10:10:00,43.06,43.24,43.03,43.22,81300.0,39.7988,39.9652,39.7711,39.9467,81300.0
2015-01-06 10:20:00,43.22,43.25,43.14,43.22,59600.0,39.9467,39.9744,39.8728,39.9467,59600.0
2015-01-06 10:30:00,43.21,43.24,43.13,43.15,48300.0,39.9375,39.9652,39.8635,39.882,48300.0
2015-01-06 10:40:00,43.15,43.16,42.93,42.95,56000.0,39.882,39.8912,39.6787,39.6972,56000.0
2015-01-06 10:50:00,42.96,42.97,42.85,42.86,40700.0,39.7064,39.7156,39.6047,39.614,40700.0
2015-01-06 11:00:00,42.86,42.86,42.69,42.76,77400.0,39.614,39.614,39.4568,39.5215,77400.0
2015-01-06 11:10:00,42.77,42.83,42.74,42.82,118000.0,39.5308,39.5862,39.5031,39.577,118000.0
2015-01-06 11:20:00,42.81,42.86,42.8,42.85,77700.0,39.5678,39.614,39.5585,39.6047,77700.0
2015-01-06 11:30:00,42.83,42.84,42.44,42.45,94100.0,39.5862,39.5955,39.2258,39.235,94100.0
2015-01-06 11:40:00,42.44,42.62,42.42,42.59,124900.0,39.2258,39.3921,39.2073,39.3644,124900.0
2015-01-06 11:50:00,42.59,42.8,42.59,42.74,148800.0,39.3644,39.5585,39.3644,39.5031,148800.0
2015-01-06 12:00:00,42.74,42.76,42.58,42.65,189500.0,39.5031,39.5215,39.3552,39.4199,189500.0
2015-01-06 12:10:00,42.65,42.7,42.5,42.51,69400.0,39.4199,39.4661,39.2812,39.2905,69400.0
2015-01-06 12:20:00,42.5,42.68,42.44,42.62,238900.0,39.2812,39.4476,39.2258,39.3921,238900.0
2015-01-06 12:30:00,42.61,42.71,42.6,42.71,78200.0,39.3829,39.4753,39.3737,39.4753,78200.0
2015-01-06 12:40:00,42.72,42.72,42.49,42.55,33200.0,39.4846,39.4846,39.272,39.3274,33200.0
2015-01-06 12:50:00,42.54,42.56,42.48,42.55,46300.0,39.3182,39.3367,39.2627,39.3274,46300.0
2015-01-06 13:00:00,42.55,42.56,42.39,42.41,66700.0,39.3274,39.3367,39.1796,39.1981,66700.0
2015-01-06 13:10:00,42.4,42.5,42.29,42.44,124800.0,39.1888,39.2812,39.0871,39.2258,124800.0
2015-01-06 13:20:00,42.45,42.51,42.39,42.49,31800.0,39.235,39.2905,39.1796,39.272,31800.0
2015-01-06 13:30:00,42.47,42.62,42.47,42.6,31700.0,39.2535,39.3921,39.2535,39.3737,31700.0
2015-01-06 13:40:00,42.6,42.63,42.56,42.61,87200.0,39.3737,39.4014,39.3367,39.3829,87200.0
2015-01-06 13:50:00,42.61,42.64,42.54,42.62,144100.0,39.3829,39.4106,39.3182,39.3921,144100.0
2015-01-06 14:00:00,42.63,42.68,42.5,42.51,46300.0,39.4014,39.4476,39.2812,39.2905,46300.0
2015-01-06 14:10:00,42.5,42.5,42.37,42.41,47900.0,39.2812,39.2812,39.1611,39.1981,47900.0
2015-01-06 14:20:00,42.41,42.47,42.39,42.44,51200.0,39.1981,39.2535,39.1796,39.2258,51200.0
2015-01-06 14:30:00,42.44,42.61,42.44,42.59,85500.0,39.2258,39.3829,39.2258,39.3644,85500.0
2015-01-06 14:40:00,42.59,42.8,42.57,42.79,61100.0,39.3644,39.5585,39.3459,39.5493,61100.0
2015-01-06 14:50:00,42.79,42.82,42.69,42.71,86000.0,39.5493,39.577,39.4568,39.4753,86000.0
2015-01-06 15:00:00,42.7,42.71,42.57,42.59,54600.0,39.4661,39.4753,39.3459,39.3644,54600.0
2015-01-06 15:10:00,42.59,42.72,42.56,42.7,61400.0,39.3644,39.4846,39.3367,39.4661,61400.0
2015-01-06 15:20:00,42.71,42.89,42.67,42.89,73000.0,39.4753,39.6417,39.4384,39.6417,73000.0
2015-01-06 15:30:00,42.9,42.9,42.78,42.8,102100.0,39.6509,39.6509,39.54,39.5585,102100.0
2015-01-06 15:40:00,42.81,42.89,42.77,42.83,158700.0,39.5678,39.6417,39.5308,39.5862,158700.0
2015-01-06 15:50:00,42.83,42.86,42.6,42.63,266800.0,39.5862,39.614,39.3737,39.4014,266800.0
2015-01-07 09:30:00,43.0,43.49,42.98,43.3,93100.0,39.7434,40.1963,39.7249,40.0206,93100.0
2015-01-07 09:40:00,43.34,43.48,43.29,43.41,30800.0,40.0576,40.187,40.0114,40.1223,30800.0
2015-01-07 09:50:00,43.41,43.5,43.3,43.38,123900.0,40.1223,40.2055,40.0206,40.0946,123900.0
2015-01-07 10:00:00,43.36,43.44,43.3,43.37,51200.0,40.0761,40.15,40.0206,40.0853,51200.0
2015-01-07 10:10:00,43.37,43.38,43.31,43.34,33600.0,40.0853,40.0946,40.0299,40.0576,33600.0
2015-01-07 10:20:00,43.35,43.36,43.21,43.28,44400.0,40.0669,40.0761,39.9375,40.0022,44400.0
2015-01-07 10:30:00,43.24,43.26,43.17,43.2,47500.0,39.9652,39.9837,39.9005,39.9282,47500.0
2015-01-07 10:40:00,43.21,43.35,43.13,43.31,31400.0,39.9375,40.0669,39.8635,40.0299,31400.0
2015-01-07 10:50:00,43.31,43.37,43.25,43.3,54000.0,40.0299,40.0853,39.9744,40.0206,54000.0
2015-01-07 11:00:00,43.29,43.31,43.19,43.21,20800.0,40.0114,40.0299,39.919,39.9375,20800.0
2015-01-07 11:10:00,43.21,43.38,43.2,43.32,28000.0,39.9375,40.0946,39.9282,40.0391,28000.0
2015-01-07 11:20:00,43.3,43.32,43.23,43.3,44100.0,40.0206,40.0391,39.9559,40.0206,44100.0
2015-01-07 11:30:00,43.3,43.33,43.27,43.28,35100.0,40.0206,40.0484,39.9929,40.0022,35100.0
2015-01-07 11:40:00,43.27,43.38,43.26,43.36,32900.0,39.9929,40.0946,39.9837,40.0761,32900.0
2015-01-07 11:50:00,43.36,43.48,43.33,43.39,156200.0,40.0761,40.187,40.0484,40.1038,156200.0
2015-01-07 12:00:00,43.4,43.52,43.37,43.44,135500.0,40.1131,40.224,40.0853,40.15,135500.0
2015-01-07 12:10:00,43.43,43.43,43.38,43.41,30600.0,40.1408,40.1408,40.0946,40.1223,30600.0
2015-01-07 12:20:00,43.41,43.44,43.39,43.41,49300.0,40.1223,40.15,40.1038,40.1223,49300.0
2015-01-07 12:30:00,43.41,43.43,43.35,43.39,37500.0,40.1223,40.1408,40.0669,40.1038,37500.0
2015-01-07 12:40:00,43.38,43.38,43.27,43.28,12400.0,40.0946,40.0946,39.9929,40.0022,12400.0
2015-01-07 12:50:00,43.27,43.32,43.27,43.27,16600.0,39.9929,40.0391,39.9929,39.9929,16600.0
2015-01-07 13:00:00,43.28,43.38,43.28,43.34,16700.0,40.0022,40.0946,40.0022,40.0576,16700.0
2015-01-07 13:10:00,43.33,43.38,43.3,43.3,25900.0,40.0484,40.0946,40.0206,40.0206,25900.0
2015-01-07 13:20:00,43.29,43.3,43.23,43.3,13900.0,40.0114,40.0206,39.9559,40.0206,13900.0
2015-01-07 13:30:00,43.28,43.31,43.22,43.24,48900.0,40.0022,40.0299,39.9467,39.9652,48900.0
2015-01-07 13:40:00,43.24,43.32,43.23,43.32,20000.0,39.9652,40.0391,39.9559,40.0391,20000.0
2015-01-07 13:50:00,43.32,43.32,43.24,43.25,23200.0,40.0391,40.0391,39.9652,39.9744,23200.0
2015-01-07 14:00:00,43.25,43.3,43.15,43.27,82900.0,39.9744,40.0206,39.882,39.9929,82900.0
2015-01-07 14:10:00,43.28,43.32,43.21,43.21,122600.0,40.0022,40.0391,39.9375,39.9375,122600.0
2015-01-07 14:20:00,43.21,43.29,43.19,43.28,137800.0,39.9375,40.0114,39.919,40.0022,137800.0
2015-01-07 14:30:00,43.27,43.42,43.27,43.42,41500.0,39.9929,40.1316,39.9929,40.1316,41500.0
2015-01-07 14:40:00,43.42,43.52,43.4,43.51,32100.0,40.1316,40.224,40.1131,40.2147,32100.0
2015-01-07 14:50:00,43.52,43.52,43.45,43.48,39300.0,40.224,40.224,40.1593,40.187,39300.0
2015-01-07 15:00:00,43.48,43.56,43.44,43.54,33300.0,40.187,40.261,40.15,40.2425,33300.0
2015-01-07 15:10:00,43.55,43.55,43.41,43.47,38100.0,40.2517,40.2517,40.1223,40.1778,38100.0
2015-01-07 15:20:00,43.46,43.48,43.4,43.47,50100.0,40.1685,40.187,40.1131,40.1778,50100.0
2015-01-07 15:30:00,43.46,43.48,43.4,43.45,52200.0,40.1685,40.187,40.1131,40.1593,52200.0
2015-01-07 15:40:00,43.46,43.52,43.43,43.46,84800.0,40.1685,40.224,40.1408,40.1685,84800.0
2015-01-07 15:50:00,43.47,43.51,43.41,43.51,188300.0,40.1778,40.2147,40.1223,40.2147,188300.0
2015-01-08 09:30:00,44.75,44.87,44.34,44.68,173200.0,41.3608,41.4717,40.9819,41.2961,173200.0
2015-01-08 09:40:00,44.71,44.73,44.45,44.46,87400.0,41.3239,41.3423,41.0835,41.0928,87400.0
2015-01-08 09:50:00,44.42,44.48,44.29,44.4,54900.0,41.0558,41.1113,40.9357,41.0373,54900.0
2015-01-08 10:00:00,44.41,44.41,44.29,44.4,29900.0,41.0466,41.0466,40.9357,41.0373,29900.0
2015-01-08 10:10:00,44.39,44.41,44.29,44.37,61500.0,41.0281,41.0466,40.9357,41.0096,61500.0
2015-01-08 10:20:00,44.38,44.66,44.37,44.58,57400.0,41.0189,41.2776,41.0096,41.2037,57400.0
2015-01-08 10:30:00,44.57,44.58,44.48,44.54,27000.0,41.1945,41.2037,41.1113,41.1667,27000.0
2015-01-08 10:40:00,44.56,44.66,44.5,44.65,68000.0,41.1852,41.2776,41.1298,41.2684,68000.0
2015-01-08 10:50:00,44.63,44.65,44.48,44.6,40100.0,41.2499,41.2684,41.1113,41.2222,40100.0
2015-01-08 11:00:00,44.62,44.65,44.56,44.58,32200.0,41.2407,41.2684,41.1852,41.2037,32200.0
2015-01-08 11:10:00,44.57,44.61,44.55,44.59,52500.0,41.1945,41.2314,41.176,41.2129,52500.0
2015-01-08 11:20:00,44.58,44.63,44.54,44.56,47800.0,41.2037,41.2499,41.1667,41.1852,47800.0
2015-01-08 11:30:00,44.56,44.58,44.52,44.54,61300.0,41.1852,41.2037,41.1482,41.1667,61300.0
2015-01-08 11:40:00,44.54,44.54,44.38,44.38,57300.0,41.1667,41.1667,41.0189,41.0189,57300.0
2015-01-08 11:50:00,44.39,44.46,44.35,44.44,42100.0,41.0281,41.0928,40.9911,41.0743,42100.0
2015-01-08 12:00:00,44.44,44.44,44.32,44.36,87800.0,41.0743,41.0743,40.9634,41.0004,87800.0
2015-01-08 12:10:00,44.36,44.36,44.3,44.3,31400.0,41.0004,41.0004,40.9449,40.9449,31400.0
2015-01-08 12:20:00,44.3,44.31,44.19,44.21,64900.0,40.9449,40.9542,40.8432,40.8617,64900.0
2015-01-08 12:30:00,44.22,44.24,44.19,44.21,41700.0,40.871,40.8895,40.8432,40.8617,41700.0
2015-01-08 12:40:00,44.21,44.21,44.12,44.15,84100.0,40.8617,40.8617,40.7785,40.8063,84100.0
2015-01-08 12:50:00,44.15,44.2,44.13,44.16,50800.0,40.8063,40.8525,40.7878,40.8155,50800.0
2015-01-08 13:00:00,44.17,44.18,44.13,44.15,67300.0,40.8248,40.834,40.7878,40.8063,67300.0
2015-01-08 13:10:00,44.15,44.16,44.12,44.13,42600.0,40.8063,40.8155,40.7785,40.7878,42600.0
2015-01-08 13:20:00,44.13,44.13,44.07,44.09,59100.0,40.7878,40.7878,40.7323,40.7508,59100.0
2015-01-08 13:30:00,44.1,44.1,44.01,44.07,166900.0,40.7601,40.7601,40.6769,40.7323,166900.0
2015-01-08 13:40:00,44.06,44.08,44.0,44.0,101700.0,40.7231,40.7416,40.6676,40.6676,101700.0
2015-01-08 13:50:00,44.0,44.08,44.0,44.07,65100.0,40.6676,40.7416,40.6676,40.7323,65100.0
2015-01-08 14:00:00,44.08,44.11,44.06,44.09,46500.0,40.7416,40.7693,40.7231,40.7508,46500.0
2015-01-08 14:10:00,44.1,44.1,44.02,44.09,46500.0,40.7601,40.7601,40.6861,40.7508,46500.0
2015-01-08 14:20:00,44.1,44.17,44.1,44.15,32800.0,40.7601,40.8248,40.7601,40.8063,32800.0
2015-01-08 14:30:00,44.15,44.18,44.11,44.12,74600.0,40.8063,40.834,40.7693,40.7785,74600.0
2015-01-08 14:40:00,44.12,44.15,44.09,44.12,49600.0,40.7785,40.8063,40.7508,40.7785,49600.0
2015-01-08 14:50:00,44.13,44.13,44.07,44.09,55900.0,40.7878,40.7878,40.7323,40.7508,55900.0
2015-01-08 15:00:00,44.09,44.19,44.08,44.18,58400.0,40.7508,40.8432,40.7416,40.834,58400.0
2015-01-08 15:10:00,44.18,44.25,44.16,44.23,75500.0,40.834,40.8987,40.8155,40.8802,75500.0
2015-01-08 15:20:00,44.23,44.25,44.19,44.2,65600.0,40.8802,40.8987,40.8432,40.8525,65600.0
2015-01-08 15:30:00,44.2,44.2,44.13,44.15,84700.0,40.8525,40.8525,40.7878,40.8063,84700.0
2015-01-08 15:40:00,44.16,44.16,44.08,44.09,120100.0,40.8155,40.8155,40.7416,40.7508,120100.0
2015-01-08 15:50:00,44.09,44.19,44.07,44.18,213700.0,40.7508,40.8432,40.7323,40.834,213700.0
2015-01-09 09:30:00,44.06,44.22,44.0,44.22,61900.0,40.7231,40.871,40.6676,40.871,61900.0
2015-01-09 09:40:00,44.28,44.28,43.85,43.98,63500.0,40.9264,40.9264,40.529,40.6491,63500.0
2015-01-09 09:50:00,43.98,44.12,43.97,44.02,35900.0,40.6491,40.7785,40.6399,40.6861,35900.0
2015-01-09 10:00:00,44.01,44.08,43.94,44.08,64300.0,40.6769,40.7416,40.6122,40.7416,64300.0
2015-01-09 10:10:00,44.08,44.17,44.02,44.03,39500.0,40.7416,40.8248,40.6861,40.6954,39500.0
2015-01-09 10:20:00,44.03,44.06,43.83,43.88,40900.0,40.6954,40.7231,40.5105,40.5567,40900.0
2015-01-09 10:30:00,43.88,43.94,43.79,43.87,26300.0,40.5567,40.6122,40.4735,40.5475,26300.0
2015-01-09 10:40:00,43.86,43.9,43.78,43.86,29600.0,40.5382,40.5752,40.4643,40.5382,29600.0
2015-01-09 10:50:00,43.85,43.92,43.82,43.9,17500.0,40.529,40.5937,40.5013,40.5752,17500.0
2015-01-09 11:00:00,43.9,43.9,43.72,43.72,55500.0,40.5752,40.5752,40.4088,40.4088,55500.0
2015-01-09 11:10:00,43.71,43.81,43.68,43.76,84700.0,40.3996,40.492,40.3719,40.4458,84700.0
2015-01-09 11:20:00,43.76,43.83,43.72,43.82,33700.0,40.4458,40.5105,40.4088,40.5013,33700.0
2015-01-09 11:30:00,43.82,44.03,43.79,44.01,40300.0,40.5013,40.6954,40.4735,40.6769,40300.0
2015-01-09 11:40:00,44.03,44.1,44.01,44.08,41600.0,40.6954,40.7601,40.6769,40.7416,41600.0
2015-01-09 11:50:00,44.08,44.12,44.05,44.11,142300.0,40.7416,40.7785,40.7138,40.7693,142300.0
2015-01-09 12:00:00,44.11,44.25,44.09,44.18,33100.0,40.7693,40.8987,40.7508,40.834,33100.0
2015-01-09 12:10:00,44.18,44.18,44.12,44.15,40500.0,40.834,40.834,40.7785,40.8063,40500.0
2015-01-09 12:20:00,44.13,44.15,44.05,44.06,34300.0,40.7878,40.8063,40.7138,40.7231,34300.0
2015-01-09 12:30:00,44.07,44.08,43.98,43.99,56600.0,40.7323,40.7416,40.6491,40.6584,56600.0
2015-01-09 12:40:00,44.0,44.02,43.95,43.99,47000.0,40.6676,40.6861,40.6214,40.6584,47000.0
2015-01-09 12:50:00,44.0,44.0,43.94,43.95,28800.0,40.6676,40.6676,40.6122,40.6214,28800.0
2015-01-09 13:00:00,43.96,44.03,43.92,43.98,28800.0,40.6307,40.6954,40.5937,40.6491,28800.0
2015-01-09 13:10:00,43.99,44.11,43.98,44.09,31200.0,40.6584,40.7693,40.6491,40.7508,31200.0
2015-01-09 13:20:00,44.1,44.12,44.01,44.1,30400.0,40.7601,40.7785,40.6769,40.7601,30400.0
2015-01-09 13:30:00,44.1,44.23,44.09,44.18,43100.0,40.7601,40.8802,40.7508,40.834,43100.0
2015-01-09 13:40:00,44.18,44.19,44.12,44.14,32700.0,40.834,40.8432,40.7785,40.797,32700.0
2015-01-09 13:50:00,44.14,44.2,44.11,44.12,35700.0,40.797,40.8525,40.7693,40.7785,35700.0
2015-01-09 14:00:00,44.12,44.12,44.03,44.1,52100.0,40.7785,40.7785,40.6954,40.7601,52100.0
2015-01-09 14:10:00,44.11,44.14,44.06,44.13,35700.0,40.7693,40.797,40.7231,40.7878,35700.0
2015-01-09 14:20:00,44.13,44.18,44.11,44.15,33200.0,40.7878,40.834,40.7693,40.8063,33200.0
2015-01-09 14:30:00,44.15,44.24,44.12,44.24,56300.0,40.8063,40.8895,40.7785,40.8895,56300.0
2015-01-09 14:40:00,44.25,44.28,44.14,44.15,58300.0,40.8987,40.9264,40.797,40.8063,58300.0
2015-01-09 14:50:00,44.15,44.25,44.12,44.24,56300.0,40.8063,40.8987,40.7785,40.8895,56300.0
2015-01-09 15:00:00,44.24,44.33,44.23,44.31,51100.0,40.8895,40.9726,40.8802,40.9542,51100.0
2015-01-09 15:10:00,44.32,44.44,44.31,44.42,104600.0,40.9634,41.0743,40.9542,41.0558,104600.0
2015-01-09 15:20:00,44.42,44.43,44.4,44.42,116700.0,41.0558,41.0651,41.0373,41.0558,116700.0
2015-01-09 15:30:00,44.42,44.43,44.3,44.33,75700.0,41.0558,41.0651,40.9449,40.9726,75700.0
2015-01-09 15:40:00,44.33,44.4,44.32,44.36,110100.0,40.9726,41.0373,40.9634,41.0004,110100.0
2015-01-09 15:50:00,44.35,44.36,44.23,44.27,189700.0,40.9911,41.0004,40.8802,40.9172,189700.0
2015-01-12 09:30:00,44.34,44.34,43.99,44.21,91700.0,40.9819,40.9819,40.6584,40.8617,91700.0
2015-01-12 09:40:00,44.22,44.23,44.08,44.08,42300.0,40.871,40.8802,40.7416,40.7416,42300.0
2015-01-12 09:50:00,44.08,44.11,43.93,43.98,33700.0,40.7416,40.7693,40.6029,40.6491,33700.0
2015-01-12 10:00:00,43.98,44.0,43.76,43.79,77900.0,40.6491,40.6676,40.4458,40.4735,77900.0
2015-01-12 10:10:00,43.79,43.83,43.62,43.65,58500.0,40.4735,40.5105,40.3164,40.3441,58500.0
2015-01-12 10:20:00,43.65,43.76,43.59,43.68,48100.0,40.3441,40.4458,40.2887,40.3719,48100.0
2015-01-12 10:30:00,43.67,43.68,43.57,43.62,38300.0,40.3626,40.3719,40.2702,40.3164,38300.0
2015-01-12 10:40:00,43.62,43.65,43.57,43.63,37300.0,40.3164,40.3441,40.2702,40.3257,37300.0
2015-01-12 10:50:00,43.62,43.64,43.58,43.64,34600.0,40.3164,40.3349,40.2794,40.3349,34600.0
2015-01-12 11:00:00,43.64,43.73,43.64,43.71,42600.0,40.3349,40.4181,40.3349,40.3996,42600.0
2015-01-12 11:10:00,43.72,43.84,43.71,43.83,35800.0,40.4088,40.5197,40.3996,40.5105,35800.0
2015-01-12 11:20:00,43.83,43.83,43.7,43.71,98800.0,40.5105,40.5105,40.3904,40.3996,98800.0
2015-01-12 11:30:00,43.72,43.82,43.69,43.76,22500.0,40.4088,40.5013,40.3811,40.4458,22500.0
2015-01-12 11:40:00,43.77,43.77,43.66,43.66,14400.0,40.4551,40.4551,40.3534,40.3534,14400.0
2015-01-12 11:50:00,43.64,43.68,43.51,43.57,62100.0,40.3349,40.3719,40.2147,40.2702,62100.0
2015-01-12 12:00:00,43.57,43.63,43.56,43.56,13000.0,40.2702,40.3257,40.261,40.261,13000.0
2015-01-12 12:10:00,43.56,43.6,43.52,43.58,20900.0,40.261,40.2979,40.224,40.2794,20900.0
2015-01-12 12:20:00,43.58,43.62,43.52,43.55,20600.0,40.2794,40.3164,40.224,40.2517,20600.0
2015-01-12 12:30:00,43.55,43.62,43.55,43.58,24500.0,40.2517,40.3164,40.2517,40.2794,24500.0
2015-01-12 12:40:00,43.58,43.61,43.54,43.56,29400.0,40.2794,40.3072,40.2425,40.261,29400.0
2015-01-12 12:50:00,43.55,43.6,43.52,43.57,31800.0,40.2517,40.2979,40.224,40.2702,31800.0
2015-01-12 13:00:00,43.57,43.64,43.56,43.63,31800.0,40.2702,40.3349,40.261,40.3257,31800.0
2015-01-12 13:10:00,43.64,43.64,43.6,43.6,21800.0,40.3349,40.3349,40.2979,40.2979,21800.0
2015-01-12 13:20:00,43.6,43.62,43.58,43.6,19400.0,40.2979,40.3164,40.2794,40.2979,19400.0
2015-01-12 13:30:00,43.59,43.6,43.55,43.57,12300.0,40.2887,40.2979,40.2517,40.2702,12300.0
2015-01-12 13:40:00,43.56,43.59,43.55,43.58,19000.0,40.261,40.2887,40.2517,40.2794,19000.0
2015-01-12 13:50:00,43.59,43.61,43.56,43.57,11700.0,40.2887,40.3072,40.261,40.2702,11700.0
2015-01-12 14:00:00,43.57,43.58,43.52,43.55,20800.0,40.2702,40.2794,40.224,40.2517,20800.0
2015-01-12 14:10:00,43.56,43.58,43.43,43.44,42600.0,40.261,40.2794,40.1408,40.15,42600.0
2015-01-12 14:20:00,43.43,43.43,43.35,43.39,38900.0,40.1408,40.1408,40.0669,40.1038,38900.0
2015-01-12 14:30:00,43.4,43.4,43.34,43.38,52900.0,40.1131,40.1131,40.0576,40.0946,52900.0
2015-01-12 14:40:00,43.37,43.41,43.31,43.38,46100.0,40.0853,40.1223,40.0299,40.0946,46100.0
2015-01-12 14:50:00,43.39,43.39,43.33,43.37,40200.0,40.1038,40.1038,40.0484,40.0853,40200.0
2015-01-12 15:00:00,43.39,43.45,43.37,43.39,34900.0,40.1038,40.1593,40.0853,40.1038,34900.0
2015-01-12 15:10:00,43.38,43.4,43.34,43.35,63300.0,40.0946,40.1131,40.0576,40.0669,63300.0
2015-01-12 15:20:00,43.36,43.37,43.28,43.33,77600.0,40.0761,40.0853,40.0022,40.0484,77600.0
2015-01-12 15:30:00,43.33,43.44,43.33,43.44,159800.0,40.0484,40.15,40.0484,40.15,159800.0
2015-01-12 15:40:00,43.44,43.57,43.42,43.57,197300.0,40.15,40.2702,40.1316,40.2702,197300.0
2015-01-12 15:50:00,43.56,43.56,43.4,43.42,129600.0,40.261,40.261,40.1131,40.1316,129600.0
2015-01-13 09:30:00,43.89,44.22,43.88,44.0,90600.0,40.566,40.871,40.5567,40.6676,90600.0
2015-01-13 09:40:00,44.0,44.04,43.83,43.98,45300.0,40.6676,40.7046,40.5105,40.6491,45300.0
2015-01-13 09:50:00,43.99,44.08,43.93,44.08,59800.0,40.6584,40.7416,40.6029,40.7416,59800.0
2015-01-13 10:00:00,44.08,44.14,43.95,44.14,118900.0,40.7416,40.797,40.6214,40.797,118900.0
2015-01-13 10:10:00,44.16,44.17,44.0,44.0,49100.0,40.8155,40.8248,40.6676,40.6676,49100.0
2015-01-13 10:20:00,44.0,44.04,43.91,43.93,65500.0,40.6676,40.7046,40.5844,40.6029,65500.0
2015-01-13 10:30:00,43.94,43.99,43.93,43.95,28100.0,40.6122,40.6584,40.6029,40.6214,28100.0
2015-01-13 10:40:00,43.95,43.99,43.92,43.95,64400.0,40.6214,40.6584,40.5937,40.6214,64400.0
2015-01-13 10:50:00,43.94,44.03,43.92,43.96,95100.0,40.6122,40.6954,40.5937,40.6307,95100.0
2015-01-13 11:00:00,43.97,43.97,43.87,43.91,48500.0,40.6399,40.6399,40.5475,40.5844,48500.0
2015-01-13 11:10:00,43.92,43.94,43.86,43.89,41600.0,40.5937,40.6122,40.5382,40.566,41600.0
2015-01-13 11:20:00,43.89,43.91,43.86,43.91,35600.0,40.566,40.5844,40.5382,40.5844,35600.0
2015-01-13 11:30:00,43.91,43.96,43.86,43.92,49100.0,40.5844,40.6307,40.5382,40.5937,49100.0
2015-01-13 11:40:00,43.92,43.92,43.84,43.86,61000.0,40.5937,40.5937,40.5197,40.5382,61000.0
2015-01-13 11:50:00,43.86,43.86,43.75,43.76,34500.0,40.5382,40.5382,40.4366,40.4458,34500.0
2015-01-13 12:00:00,43.75,43.78,43.68,43.68,47700.0,40.4366,40.4643,40.3719,40.3719,47700.0
2015-01-13 12:10:00,43.67,43.68,43.56,43.57,59400.0,40.3626,40.3719,40.261,40.2702,59400.0
2015-01-13 12:20:00,43.58,43.58,43.46,43.48,36000.0,40.2794,40.2794,40.1685,40.187,36000.0
2015-01-13 12:30:00,43.47,43.47,43.39,43.44,45900.0,40.1778,40.1778,40.1038,40.15,45900.0
2015-01-13 12:40:00,43.44,43.5,43.41,43.5,47800.0,40.15,40.2055,40.1223,40.2055,47800.0
2015-01-13 12:50:00,43.5,43.53,43.47,43.5,18900.0,40.2055,40.2332,40.1778,40.2055,18900.0
2015-01-13 13:00:00,43.51,43.55,43.48,43.52,24900.0,40.2147,40.2517,40.187,40.224,24900.0
2015-01-13 13:10:00,43.53,43.57,43.53,43.54,8400.0,40.2332,40.2702,40.2332,40.2425,8400.0
2015-01-13 13:20:00,43.55,43.55,43.33,43.34,27200.0,40.2517,40.2517,40.0484,40.0576,27200.0
2015-01-13 13:30:00,43.35,43.37,43.16,43.18,56400.0,40.0669,40.0853,39.8912,39.9097,56400.0
2015-01-13 13:40:00,43.17,43.18,43.08,43.08,47400.0,39.9005,39.9097,39.8173,39.8173,47400.0
2015-01-13 13:50:00,43.08,43.09,42.67,42.87,137800.0,39.8173,39.8266,39.4384,39.6232,137800.0
2015-01-13 14:00:00,42.86,42.86,42.64,42.67,78800.0,39.614,39.614,39.4106,39.4384,78800.0
2015-01-13 14:10:00,42.66,42.71,42.57,42.61,81500.0,39.4291,39.4753,39.3459,39.3829,81500.0
2015-01-13 14:20:00,42.61,42.72,42.59,42.7,47500.0,39.3829,39.4846,39.3644,39.4661,47500.0
2015-01-13 14:30:00,42.71,42.8,42.71,42.77,44000.0,39.4753,39.5585,39.4753,39.5308,44000.0
2015-01-13 14:40:00,42.76,42.85,42.76,42.83,62700.0,39.5215,39.6047,39.5215,39.5862,62700.0
2015-01-13 14:50:00,42.84,42.96,42.69,42.71,98700.0,39.5955,39.7064,39.4568,39.4753,98700.0
2015-01-13 15:00:00,42.72,42.73,42.59,42.61,45000.0,39.4846,39.4938,39.3644,39.3829,45000.0
2015-01-13 15:10:00,42.6,42.72,42.57,42.69,97400.0,39.3737,39.4846,39.3459,39.4568,97400.0
2015-01-13 15:20:00,42.69,42.76,42.63,42.63,62400.0,39.4568,39.5215,39.4014,39.4014,62400.0
2015-01-13 15:30:00,42.62,42.9,42.61,42.86,105700.0,39.3921,39.6509,39.3829,39.614,105700.0
2015-01-13 15:40:00,42.86,42.9,42.73,42.73,308200.0,39.614,39.6509,39.4938,39.4938,308200.0
2015-01-13 15:50:00,42.74,42.84,42.67,42.8,443700.0,39.5031,39.5955,39.4384,39.5585,443700.0
2015-01-14 09:30:00,42.5,42.81,42.29,42.78,76100.0,39.2812,39.5678,39.0871,39.54,76100.0
2015-01-14 09:40:00,42.82,42.92,42.7,42.9,38900.0,39.577,39.6694,39.4661,39.6509,38900.0
2015-01-14 09:50:00,42.89,42.93,42.84,42.86,43400.0,39.6417,39.6787,39.5955,39.614,43400.0
2015-01-14 10:00:00,42.88,43.14,42.87,43.12,88700.0,39.6325,39.8728,39.6232,39.8543,88700.0
2015-01-14 10:10:00,43.15,43.23,43.04,43.06,65300.0,39.882,39.9559,39.7803,39.7988,65300.0
2015-01-14 10:20:00,43.07,43.2,43.06,43.18,72300.0,39.8081,39.9282,39.7988,39.9097,72300.0
2015-01-14 10:30:00,43.17,43.17,43.0,43.09,45800.0,39.9005,39.9005,39.7434,39.8266,45800.0
2015-01-14 10:40:00,43.09,43.1,43.01,43.02,57500.0,39.8266,39.8358,39.7526,39.7619,57500.0
2015-01-14 10:50:00,43.02,43.07,42.96,43.04,37600.0,39.7619,39.8081,39.7064,39.7803,37600.0
2015-01-14 11:00:00,43.04,43.06,42.86,42.9,33800.0,39.7803,39.7988,39.614,39.6509,33800.0
2015-01-14 11:10:00,42.9,42.97,42.81,42.92,28300.0,39.6509,39.7156,39.5678,39.6694,28300.0
2015-01-14 11:20:00,42.91,43.06,42.91,43.03,46100.0,39.6602,39.7988,39.6602,39.7711,46100.0
2015-01-14 11:30:00,43.02,43.09,42.96,43.07,109600.0,39.7619,39.8266,39.7064,39.8081,109600.0
2015-01-14 11:40:00,43.07,43.1,42.99,43.04,54600.0,39.8081,39.8358,39.7341,39.7803,54600.0
2015-01-14 11:50:00,43.04,43.08,42.92,42.92,30700.0,39.7803,39.8173,39.6694,39.6694,30700.0
2015-01-14 12:00:00,42.92,43.04,42.91,42.93,27400.0,39.6694,39.7803,39.6602,39.6787,27400.0
2015-01-14 12:10:00,42.93,42.96,42.86,42.88,29300.0,39.6787,39.7064,39.614,39.6325,29300.0
2015-01-14 12:20:00,42.88,42.93,42.83,42.88,60300.0,39.6325,39.6787,39.5862,39.6325,60300.0
2015-01-14 12:30:00,42.89,42.97,42.87,42.92,37700.0,39.6417,39.7156,39.6232,39.6694,37700.0
2015-01-14 12:40:00,42.92,43.0,42.87,42.91,37800.0,39.6694,39.7434,39.6232,39.6602,37800.0
2015-01-14 12:50:00,42.91,42.94,42.83,42.89,29800.0,39.6602,39.6879,39.5862,39.6417,29800.0
2015-01-14 13:00:00,42.91,42.97,42.91,42.93,22000.0,39.6602,39.7156,39.6602,39.6787,22000.0
2015-01-14 13:10:00,42.93,42.98,42.86,42.97,29400.0,39.6787,39.7249,39.614,39.7156,29400.0
2015-01-14 13:20:00,42.97,42.97,42.87,42.96,34600.0,39.7156,39.7156,39.6232,39.7064,34600.0
2015-01-14 13:30:00,42.92,42.96,42.88,42.89,65800.0,39.6694,39.7064,39.6325,39.6417,65800.0
2015-01-14 13:40:00,42.89,42.89,42.76,42.84,25100.0,39.6417,39.6417,39.5215,39.5955,25100.0
2015-01-14 13:50:00,42.84,42.85,42.72,42.78,27100.0,39.5955,39.6047,39.4846,39.54,27100.0
2015-01-14 14:00:00,42.8,42.87,42.76,42.76,24300.0,39.5585,39.6232,39.5215,39.5215,24300.0
2015-01-14 14:10:00,42.75,42.94,42.74,42.94,33000.0,39.5123,39.6879,39.5031,39.6879,33000.0
2015-01-14 14:20:00,42.93,42.96,42.85,42.91,50200.0,39.6787,39.7064,39.6047,39.6602,50200.0
2015-01-14 14:30:00,42.92,43.0,42.88,42.98,62000.0,39.6694,39.7434,39.6325,39.7249,62000.0
2015-01-14 14:40:00,42.98,43.01,42.94,42.96,71500.0,39.7249,39.7526,39.6879,39.7064,71500.0
2015-01-14 14:50:00,42.96,42.96,42.79,42.8,57500.0,39.7064,39.7064,39.5493,39.5585,57500.0
2015-01-14 15:00:00,42.81,42.89,42.78,42.8,72800.0,39.5678,39.6417,39.54,39.5585,72800.0
2015-01-14 15:10:00,42.79,42.97,42.78,42.94,67700.0,39.5493,39.7156,39.54,39.6879,67700.0
2015-01-14 15:20:00,42.94,42.99,42.86,42.94,53700.0,39.6879,39.7341,39.614,39.6879,53700.0
2015-01-14 15:30:00,42.94,42.99,42.84,42.93,82500.0,39.6879,39.7341,39.5955,39.6787,82500.0
2015-01-14 15:40:00,42.94,43.04,42.91,43.0,125200.0,39.6879,39.7803,39.6602,39.7434,125200.0
2015-01-14 15:50:00,43.0,43.04,42.98,43.01,192400.0,39.7434,39.7803,39.7249,39.7526,192400.0
2015-01-15 09:30:00,43.27,43.46,43.16,43.39,182700.0,39.9929,40.1685,39.8912,40.1038,182700.0
2015-01-15 09:40:00,43.39,43.58,43.34,43.47,112700.0,40.1038,40.2794,40.0576,40.1778,112700.0
2015-01-15 09:50:00,43.47,43.47,43.09,43.19,64000.0,40.1778,40.1778,39.8266,39.919,64000.0
2015-01-15 10:00:00,43.15,43.2,43.02,43.17,31700.0,39.882,39.9282,39.7619,39.9005,31700.0
2015-01-15 10:10:00,43.15,43.19,43.03,43.19,31900.0,39.882,39.919,39.7711,39.919,31900.0
2015-01-15 10:20:00,43.18,43.28,43.17,43.26,20800.0,39.9097,40.0022,39.9005,39.9837,20800.0
2015-01-15 10:30:00,43.27,43.48,43.27,43.4,52600.0,39.9929,40.187,39.9929,40.1131,52600.0
2015-01-15 10:40:00,43.39,43.44,43.37,43.44,43200.0,40.1038,40.15,40.0853,40.15,43200.0
2015-01-15 10:50:00,43.44,43.5,43.44,43.47,46700.0,40.15,40.2055,40.15,40.1778,46700.0
2015-01-15 11:00:00,43.47,43.54,43.45,43.49,50100.0,40.1778,40.2425,40.1593,40.1963,50100.0
2015-01-15 11:10:00,43.49,43.63,43.48,43.53,52400.0,40.1963,40.3257,40.187,40.2332,52400.0
2015-01-15 11:20:00,43.53,43.6,43.52,43.57,62400.0,40.2332,40.2979,40.224,40.2702,62400.0
2015-01-15 11:30:00,43.56,43.77,43.5,43.53,96200.0,40.261,40.4551,40.2055,40.2332,96200.0
2015-01-15 11:40:00,43.52,43.66,43.5,43.59,43400.0,40.224,40.3534,40.2055,40.2887,43400.0
2015-01-15 11:50:00,43.58,43.6,43.49,43.5,53700.0,40.2794,40.2979,40.1963,40.2055,53700.0
2015-01-15 12:00:00,43.5,43.53,43.4,43.5,69900.0,40.2055,40.2332,40.1131,40.2055,69900.0
2015-01-15 12:10:00,43.49,43.53,43.45,43.46,48400.0,40.1963,40.2332,40.1593,40.1685,48400.0
2015-01-15 12:20:00,43.45,43.57,43.44,43.5,33900.0,40.1593,40.2702,40.15,40.2055,33900.0
2015-01-15 12:30:00,43.5,43.53,43.45,43.51,87300.0,40.2055,40.2332,40.1593,40.2147,87300.0
2015-01-15 12:40:00,43.5,43.51,43.22,43.28,40800.0,40.2055,40.2147,39.9467,40.0022,40800.0
2015-01-15 12:50:00,43.28,43.29,43.22,43.24,19100.0,40.0022,40.0114,39.9467,39.9652,19100.0
2015-01-15 13:00:00,43.25,43.29,43.21,43.22,36900.0,39.9744,40.0114,39.9375,39.9467,36900.0
2015-01-15 13:10:00,43.22,43.3,43.19,43.24,37900.0,39.9467,40.0206,39.919,39.9652,37900.0
2015-01-15 13:20:00,43.25,43.27,43.16,43.17,26400.0,39.9744,39.9929,39.8912,39.9005,26400.0
2015-01-15 13:30:00,43.16,43.21,43.09,43.11,36000.0,39.8912,39.9375,39.8266,39.845,36000.0
2015-01-15 13:40:00,43.11,43.14,43.01,43.03,56400.0,39.845,39.8728,39.7526,39.7711,56400.0
2015-01-15 13:50:00,43.03,43.17,43.03,43.15,46500.0,39.7711,39.9005,39.7711,39.882,46500.0
2015-01-15 14:00:00,43.16,43.16,43.08,43.13,69200.0,39.8912,39.8912,39.8173,39.8635,69200.0
2015-01-15 14:10:00,43.12,43.14,43.03,43.03,66800.0,39.8543,39.8728,39.7711,39.7711,66800.0
2015-01-15 14:20:00,43.04,43.04,42.95,42.97,46500.0,39.7803,39.7803,39.6972,39.7156,46500.0
2015-01-15 14:30:00,42.96,43.06,42.94,43.02,39000.0,39.7064,39.7988,39.6879,39.7619,39000.0
2015-01-15 14:40:00,43.02,43.08,43.01,43.01,22200.0,39.7619,39.8173,39.7526,39.7526,22200.0
2015-01-15 14:50:00,43.01,43.12,43.01,43.1,74600.0,39.7526,39.8543,39.7526,39.8358,74600.0
2015-01-15 15:00:00,43.08,43.13,43.04,43.1,39400.0,39.8173,39.8635,39.7803,39.8358,39400.0
2015-01-15 15:10:00,43.1,43.12,43.04,43.11,66500.0,39.8358,39.8543,39.7803,39.845,66500.0
2015-01-15 15:20:00,43.11,43.2,43.04,43.18,82500.0,39.845,39.9282,39.7803,39.9097,82500.0
2015-01-15 15:30:00,43.17,43.24,43.12,43.16,69500.0,39.9005,39.9652,39.8543,39.8912,69500.0
2015-01-15 15:40:00,43.16,43.2,43.01,43.05,131600.0,39.8912,39.9282,39.7526,39.7896,131600.0
2015-01-15 15:50:00,43.05,43.05,42.9,42.94,200100.0,39.7896,39.7896,39.6509,39.6879,200100.0
2015-01-16 09:30:00,42.8,43.12,42.77,42.97,179700.0,39.5585,39.8543,39.5308,39.7156,179700.0
2015-01-16 09:40:00,42.98,43.08,42.86,42.93,34300.0,39.7249,39.8173,39.614,39.6787,34300.0
2015-01-16 09:50:00,42.93,43.02,42.86,43.0,36800.0,39.6787,39.7619,39.614,39.7434,36800.0
2015-01-16 10:00:00,43.0,43.19,43.0,43.14,44200.0,39.7434,39.919,39.7434,39.8728,44200.0
2015-01-16 10:10:00,43.13,43.32,43.11,43.32,48500.0,39.8635,40.0391,39.845,40.0391,48500.0
2015-01-16 10:20:00,43.31,43.44,43.23,43.36,45700.0,40.0299,40.15,39.9559,40.0761,45700.0
2015-01-16 10:30:00,43.36,43.4,43.3,43.35,38400.0,40.0761,40.1131,40.0206,40.0669,38400.0
2015-01-16 10:40:00,43.34,43.39,43.27,43.27,34200.0,40.0576,40.1038,39.9929,39.9929,34200.0
2015-01-16 10:50:00,43.27,43.46,43.25,43.45,53700.0,39.9929,40.1685,39.9744,40.1593,53700.0
2015-01-16 11:00:00,43.45,43.63,43.44,43.51,63700.0,40.1593,40.3257,40.15,40.2147,63700.0
2015-01-16 11:10:00,43.51,43.58,43.44,43.55,24200.0,40.2147,40.2794,40.15,40.2517,24200.0
2015-01-16 11:20:00,43.53,43.64,43.53,43.61,40000.0,40.2332,40.3349,40.2332,40.3072,40000.0
2015-01-16 11:30:00,43.62,43.78,43.62,43.77,48400.0,40.3164,40.4643,40.3164,40.4551,48400.0
2015-01-16 11:40:00,43.77,43.81,43.68,43.68,32100.0,40.4551,40.492,40.3719,40.3719,32100.0
2015-01-16 11:50:00,43.67,43.71,43.62,43.68,28800.0,40.3626,40.3996,40.3164,40.3719,28800.0
2015-01-16 12:00:00,43.68,43.76,43.68,43.7,24500.0,40.3719,40.4458,40.3719,40.3904,24500.0
2015-01-16 12:10:00,43.69,43.72,43.67,43.7,27400.0,40.3811,40.4088,40.3626,40.3904,27400.0
2015-01-16 12:20:00,43.7,43.7,43.65,43.7,29100.0,40.3904,40.3904,40.3441,40.3904,29100.0
2015-01-16 12:30:00,43.69,43.71,43.68,43.71,16400.0,40.3811,40.3996,40.3719,40.3996,16400.0
2015-01-16 12:40:00,43.72,43.99,43.72,43.98,75200.0,40.4088,40.6584,40.4088,40.6491,75200.0
2015-01-16 12:50:00,43.98,44.06,43.96,43.98,51100.0,40.6491,40.7231,40.6307,40.6491,51100.0
2015-01-16 13:00:00,43.98,44.08,43.96,44.08,118400.0,40.6491,40.7416,40.6307,40.7416,118400.0
2015-01-16 13:10:00,44.08,44.12,43.99,43.99,58700.0,40.7416,40.7785,40.6584,40.6584,58700.0
2015-01-16 13:20:00,44.0,44.03,43.97,44.0,51900.0,40.6676,40.6954,40.6399,40.6676,51900.0
2015-01-16 13:30:00,44.0,44.04,43.94,44.03,36700.0,40.6676,40.7046,40.6122,40.6954,36700.0
2015-01-16 13:40:00,44.03,44.1,44.01,44.08,73900.0,40.6954,40.7601,40.6769,40.7416,73900.0
2015-01-16 13:50:00,44.08,44.15,44.05,44.12,37400.0,40.7416,40.8063,40.7138,40.7785,37400.0
2015-01-16 14:00:00,44.12,44.14,44.05,44.11,40800.0,40.7785,40.797,40.7138,40.7693,40800.0
2015-01-16 14:10:00,44.11,44.14,43.99,44.0,82600.0,40.7693,40.797,40.6584,40.6676,82600.0
2015-01-16 14:20:00,44.0,44.01,43.94,43.99,39600.0,40.6676,40.6769,40.6122,40.6584,39600.0
2015-01-16 14:30:00,43.99,43.99,43.86,43.89,28500.0,40.6584,40.6584,40.5382,40.566,28500.0
2015-01-16 14:40:00,43.9,43.92,43.86,43.88,37100.0,40.5752,40.5937,40.5382,40.5567,37100.0
2015-01-16 14:50:00,43.88,43.99,43.88,43.97,27300.0,40.5567,40.6584,40.5567,40.6399,27300.0
2015-01-16 15:00:00,43.97,44.01,43.93,44.0,38200.0,40.6399,40.6769,40.6029,40.6676,38200.0
2015-01-16 15:10:00,44.01,44.01,43.97,44.01,33900.0,40.6769,40.6769,40.6399,40.6769,33900.0
2015-01-16 15:20:00,44.01,44.09,43.99,44.05,80700.0,40.6769,40.7508,40.6584,40.7138,80700.0
2015-01-16 15:30:00,44.04,44.25,44.02,44.25,80200.0,40.7046,40.8987,40.6861,40.8987,80200.0
2015-01-16 15:40:00,44.25,44.25,44.15,44.23,173900.0,40.8987,40.8987,40.8063,40.8802,173900.0
2015-01-16 15:50:00,44.23,44.29,44.16,44.21,343400.0,40.8802,40.9357,40.8155,40.8617,343400.0
2015-01-20 09:30:00,44.2,44.2,43.94,44.0,152200.0,40.9303,40.9303,40.6896,40.7451,152200.0
2015-01-20 09:40:00,43.99,43.99,43.78,43.92,87700.0,40.7359,40.7359,40.5414,40.671,87700.0
2015-01-20 09:50:00,43.9,43.91,43.5,43.56,107100.0,40.6525,40.6618,40.2821,40.3377,107100.0
2015-01-20 10:00:00,43.6,43.67,43.36,43.66,95700.0,40.3747,40.4395,40.1525,40.4303,95700.0
2015-01-20 10:10:00,43.65,43.77,43.6,43.66,35100.0,40.421,40.5321,40.3747,40.4303,35100.0
2015-01-20 10:20:00,43.66,43.79,43.66,43.78,26500.0,40.4303,40.5507,40.4303,40.5414,26500.0
2015-01-20 10:30:00,43.78,43.78,43.63,43.63,37200.0,40.5414,40.5414,40.4025,40.4025,37200.0
2015-01-20 10:40:00,43.61,43.61,43.44,43.59,45100.0,40.384,40.384,40.2265,40.3654,45100.0
2015-01-20 10:50:00,43.59,43.62,43.54,43.6,41100.0,40.3654,40.3932,40.3191,40.3747,41100.0
2015-01-20 11:00:00,43.6,43.67,43.54,43.64,17600.0,40.3747,40.4395,40.3191,40.4118,17600.0
2015-01-20 11:10:00,43.65,43.66,43.49,43.55,132000.0,40.421,40.4303,40.2728,40.3284,132000.0
2015-01-20 11:20:00,43.55,43.6,43.5,43.54,32600.0,40.3284,40.3747,40.2821,40.3191,32600.0
2015-01-20 11:30:00,43.54,43.6,43.47,43.47,217900.0,40.3191,40.3747,40.2543,40.2543,217900.0
2015-01-20 11:40:00,43.48,43.49,43.23,43.29,64400.0,40.2636,40.2728,40.0321,40.0876,64400.0
2015-01-20 11:50:00,43.26,43.33,43.22,43.31,32200.0,40.0599,40.1247,40.0228,40.1062,32200.0
2015-01-20 12:00:00,43.31,43.44,43.29,43.43,43300.0,40.1062,40.2265,40.0876,40.2173,43300.0
2015-01-20 12:10:00,43.43,43.44,43.36,43.41,45300.0,40.2173,40.2265,40.1525,40.1988,45300.0
2015-01-20 12:20:00,43.41,43.44,43.32,43.34,55800.0,40.1988,40.2265,40.1154,40.1339,55800.0
2015-01-20 12:30:00,43.34,43.5,43.31,43.5,61600.0,40.1339,40.2821,40.1062,40.2821,61600.0
2015-01-20 12:40:00,43.52,43.57,43.44,43.44,47500.0,40.3006,40.3469,40.2265,40.2265,47500.0
2015-01-20 12:50:00,43.43,43.49,43.42,43.48,39300.0,40.2173,40.2728,40.208,40.2636,39300.0
2015-01-20 13:00:00,43.47,43.48,43.43,43.44,73700.0,40.2543,40.2636,40.2173,40.2265,73700.0
2015-01-20 13:10:00,43.43,43.49,43.41,43.46,40700.0,40.2173,40.2728,40.1988,40.2451,40700.0
2015-01-20 13:20:00,43.46,43.61,43.46,43.57,107600.0,40.2451,40.384,40.2451,40.3469,107600.0
2015-01-20 13:30:00,43.57,43.58,43.53,43.56,31400.0,40.3469,40.3562,40.3099,40.3377,31400.0
2015-01-20 13:40:00,43.57,43.57,43.45,43.55,70900.0,40.3469,40.3469,40.2358,40.3284,70900.0
2015-01-20 13:50:00,43.56,43.57,43.48,43.5,40200.0,40.3377,40.3469,40.2636,40.2821,40200.0
2015-01-20 14:00:00,43.52,43.57,43.48,43.57,69800.0,40.3006,40.3469,40.2636,40.3469,69800.0
2015-01-20 14:10:00,43.56,43.65,43.54,43.65,25400.0,40.3377,40.421,40.3191,40.421,25400.0
2015-01-20 14:20:00,43.64,43.66,43.56,43.6,39400.0,40.4118,40.4303,40.3377,40.3747,39400.0
2015-01-20 14:30:00,43.6,43.62,43.55,43.6,79300.0,40.3747,40.3932,40.3284,40.3747,79300.0
2015-01-20 14:40:00,43.61,43.66,43.59,43.64,88200.0,40.384,40.4303,40.3654,40.4118,88200.0
2015-01-20 14:50:00,43.65,43.67,43.59,43.65,74800.0,40.421,40.4395,40.3654,40.421,74800.0
2015-01-20 15:00:00,43.65,43.74,43.61,43.7,87000.0,40.421,40.5044,40.384,40.4673,87000.0
2015-01-20 15:10:00,43.71,43.73,43.64,43.72,54900.0,40.4766,40.4951,40.4118,40.4858,54900.0
2015-01-20 15:20:00,43.72,43.75,43.68,43.72,54200.0,40.4858,40.5136,40.4488,40.4858,54200.0
2015-01-20 15:30:00,43.72,43.72,43.56,43.59,104400.0,40.4858,40.4858,40.3377,40.3654,104400.0
2015-01-20 15:40:00,43.58,43.62,43.51,43.51,141000.0,40.3562,40.3932,40.2914,40.2914,141000.0
2015-01-20 15:50:00,43.52,43.58,43.46,43.55,294300.0,40.3006,40.3562,40.2451,40.3284,294300.0
2015-01-21 09:30:00,43.57,43.93,43.44,43.92,73600.0,40.3469,40.6803,40.2265,40.671,73600.0
2015-01-21 09:40:00,43.96,44.13,43.75,43.84,107200.0,40.7081,40.8655,40.5136,40.597,107200.0
2015-01-21 09:50:00,43.85,43.95,43.82,43.88,25400.0,40.6062,40.6988,40.5784,40.634,25400.0
2015-01-21 10:00:00,43.88,44.01,43.85,43.87,40200.0,40.634,40.7544,40.6062,40.6247,40200.0
2015-01-21 10:10:00,43.89,43.97,43.82,43.95,29600.0,40.6433,40.7173,40.5784,40.6988,29600.0
2015-01-21 10:20:00,43.94,43.99,43.88,43.97,25400.0,40.6896,40.7359,40.634,40.7173,25400.0
2015-01-21 10:30:00,43.99,44.02,43.92,43.92,47100.0,40.7359,40.7636,40.671,40.671,47100.0
2015-01-21 10:40:00,43.92,44.14,43.92,44.14,17300.0,40.671,40.8748,40.671,40.8748,17300.0
2015-01-21 10:50:00,44.14,44.25,44.14,44.21,91500.0,40.8748,40.9766,40.8748,40.9396,91500.0
2015-01-21 11:00:00,44.22,44.24,44.14,44.18,19100.0,40.9488,40.9674,40.8748,40.9118,19100.0
2015-01-21 11:10:00,44.19,44.27,44.17,44.24,37800.0,40.9211,40.9951,40.9025,40.9674,37800.0
2015-01-21 11:20:00,44.23,44.27,44.16,44.27,21000.0,40.9581,40.9951,40.8933,40.9951,21000.0
2015-01-21 11:30:00,44.27,44.35,44.24,44.25,39500.0,40.9951,41.0692,40.9674,40.9766,39500.0
2015-01-21 11:40:00,44.26,44.32,44.24,44.32,12500.0,40.9859,41.0414,40.9674,41.0414,12500.0
2015-01-21 11:50:00,44.32,44.35,44.28,44.34,32600.0,41.0414,41.0692,41.0044,41.06,32600.0
2015-01-21 12:00:00,44.33,44.35,44.29,44.34,42400.0,41.0507,41.0692,41.0137,41.06,42400.0
2015-01-21 12:10:00,44.33,44.45,44.32,44.43,66000.0,41.0507,41.1618,41.0414,41.1433,66000.0
2015-01-21 12:20:00,44.43,44.5,44.43,44.49,42200.0,41.1433,41.2081,41.1433,41.1989,42200.0
2015-01-21 12:30:00,44.49,44.54,44.48,44.54,42300.0,41.1989,41.2452,41.1896,41.2452,42300.0
2015-01-21 12:40:00,44.54,44.63,44.48,44.53,71700.0,41.2452,41.3285,41.1896,41.2359,71700.0
2015-01-21 12:50:00,44.52,44.55,44.48,44.5,59200.0,41.2267,41.2544,41.1896,41.2081,59200.0
2015-01-21 13:00:00,44.51,44.55,44.47,44.53,38800.0,41.2174,41.2544,41.1804,41.2359,38800.0
2015-01-21 13:10:00,44.53,44.59,44.49,44.59,21200.0,41.2359,41.2915,41.1989,41.2915,21200.0
2015-01-21 13:20:00,44.6,44.61,44.48,44.51,22200.0,41.3007,41.31,41.1896,41.2174,22200.0
2015-01-21 13:30:00,44.51,44.51,44.4,44.49,40600.0,41.2174,41.2174,41.1155,41.1989,40600.0
2015-01-21 13:40:00,44.48,44.49,44.27,44.3,78200.0,41.1896,41.1989,40.9951,41.0229,78200.0
2015-01-21 13:50:00,44.3,44.32,44.2,44.23,34700.0,41.0229,41.0414,40.9303,40.9581,34700.0
2015-01-21 14:00:00,44.22,44.22,44.08,44.08,48100.0,40.9488,40.9488,40.8192,40.8192,48100.0
2015-01-21 14:10:00,44.07,44.15,44.04,44.09,12000.0,40.8099,40.884,40.7822,40.8285,12000.0
2015-01-21 14:20:00,44.1,44.21,44.1,44.18,23500.0,40.8377,40.9396,40.8377,40.9118,23500.0
2015-01-21 14:30:00,44.17,44.19,44.16,44.17,29200.0,40.9025,40.9211,40.8933,40.9025,29200.0
2015-01-21 14:40:00,44.17,44.22,44.16,44.2,35900.0,40.9025,40.9488,40.8933,40.9303,35900.0
2015-01-21 14:50:00,44.21,44.21,44.17,44.19,23300.0,40.9396,40.9396,40.9025,40.9211,23300.0
2015-01-21 15:00:00,44.19,44.23,44.18,44.19,30400.0,40.9211,40.9581,40.9118,40.9211,30400.0
2015-01-21 15:10:00,44.19,44.23,44.16,44.23,30700.0,40.9211,40.9581,40.8933,40.9581,30700.0
2015-01-21 15:20:00,44.23,44.27,44.19,44.25,28300.0,40.9581,40.9951,40.9211,40.9766,28300.0
2015-01-21 15:30:00,44.24,44.27,44.2,44.23,37500.0,40.9674,40.9951,40.9303,40.9581,37500.0
2015-01-21 15:40:00,44.24,44.35,44.22,44.32,107000.0,40.9674,41.0692,40.9488,41.0414,107000.0
2015-01-21 15:50:00,44.32,44.33,44.25,44.26,102400.0,41.0414,41.0507,40.9766,40.9859,102400.0
2015-01-22 09:30:00,44.35,44.54,43.92,43.95,70000.0,41.0692,41.2452,40.671,40.6988,70000.0
2015-01-22 09:40:00,43.96,43.96,43.65,43.82,54500.0,40.7081,40.7081,40.421,40.5784,54500.0
2015-01-22 09:50:00,43.83,44.02,43.74,43.98,26600.0,40.5877,40.7636,40.5044,40.7266,26600.0
2015-01-22 10:00:00,43.99,44.19,43.97,44.11,45100.0,40.7359,40.9211,40.7173,40.847,45100.0
2015-01-22 10:10:00,44.07,44.32,44.07,44.28,35200.0,40.8099,41.0414,40.8099,41.0044,35200.0
2015-01-22 10:20:00,44.3,44.37,44.17,44.19,50200.0,41.0229,41.0877,40.9025,40.9211,50200.0
2015-01-22 10:30:00,44.18,44.27,44.13,44.13,40800.0,40.9118,40.9951,40.8655,40.8655,40800.0
2015-01-22 10:40:00,44.13,44.17,44.08,44.16,70000.0,40.8655,40.9025,40.8192,40.8933,70000.0
2015-01-22 10:50:00,44.15,44.3,44.15,44.3,47500.0,40.884,41.0229,40.884,41.0229,47500.0
2015-01-22 11:00:00,44.3,44.33,44.22,44.3,32700.0,41.0229,41.0507,40.9488,41.0229,32700.0
2015-01-22 11:10:00,44.3,44.32,44.26,44.32,23800.0,41.0229,41.0414,40.9859,41.0414,23800.0
2015-01-22 11:20:00,44.33,44.45,44.32,44.4,31700.0,41.0507,41.1618,41.0414,41.1155,31700.0
2015-01-22 11:30:00,44.41,44.41,44.16,44.17,63100.0,41.1248,41.1248,40.8933,40.9025,63100.0
2015-01-22 11:40:00,44.17,44.18,44.09,44.09,36100.0,40.9025,40.9118,40.8285,40.8285,36100.0
2015-01-22 11:50:00,44.1,44.11,44.03,44.1,36200.0,40.8377,40.847,40.7729,40.8377,36200.0
2015-01-22 12:00:00,44.1,44.12,44.03,44.05,31000.0,40.8377,40.8562,40.7729,40.7914,31000.0
2015-01-22 12:10:00,44.05,44.06,43.98,44.04,30100.0,40.7914,40.8007,40.7266,40.7822,30100.0
2015-01-22 12:20:00,44.04,44.13,44.04,44.13,21700.0,40.7822,40.8655,40.7822,40.8655,21700.0
2015-01-22 12:30:00,44.12,44.13,44.04,44.05,19400.0,40.8562,40.8655,40.7822,40.7914,19400.0
2015-01-22 12:40:00,44.07,44.13,44.07,44.12,22300.0,40.8099,40.8655,40.8099,40.8562,22300.0
2015-01-22 12:50:00,44.13,44.14,44.09,44.13,13500.0,40.8655,40.8748,40.8285,40.8655,13500.0
2015-01-22 13:00:00,44.14,44.22,44.12,44.2,12900.0,40.8748,40.9488,40.8562,40.9303,12900.0
2015-01-22 13:10:00,44.2,44.22,44.18,44.2,34200.0,40.9303,40.9488,40.9118,40.9303,34200.0
2015-01-22 13:20:00,44.2,44.2,44.14,44.15,15200.0,40.9303,40.9303,40.8748,40.884,15200.0
2015-01-22 13:30:00,44.15,44.17,44.13,44.16,20400.0,40.884,40.9025,40.8655,40.8933,20400.0
2015-01-22 13:40:00,44.16,44.26,44.16,44.23,20400.0,40.8933,40.9859,40.8933,40.9581,20400.0
2015-01-22 13:50:00,44.23,44.29,44.22,44.29,76200.0,40.9581,41.0137,40.9488,41.0137,76200.0
2015-01-22 14:00:00,44.3,44.38,44.29,44.32,38100.0,41.0229,41.097,41.0137,41.0414,38100.0
2015-01-22 14:10:00,44.32,44.36,44.31,44.36,48400.0,41.0414,41.0785,41.0322,41.0785,48400.0
2015-01-22 14:20:00,44.37,44.38,44.31,44.33,47100.0,41.0877,41.097,41.0322,41.0507,47100.0
2015-01-22 14:30:00,44.33,44.46,44.33,44.43,69800.0,41.0507,41.1711,41.0507,41.1433,69800.0
2015-01-22 14:40:00,44.43,44.51,44.39,44.46,74100.0,41.1433,41.2174,41.1063,41.1711,74100.0
2015-01-22 14:50:00,44.46,44.53,44.45,44.5,49600.0,41.1711,41.2359,41.1618,41.2081,49600.0
2015-01-22 15:00:00,44.5,44.63,44.49,44.61,103100.0,41.2081,41.3285,41.1989,41.31,103100.0
2015-01-22 15:10:00,44.61,44.77,44.6,44.76,162900.0,41.31,41.4582,41.3007,41.4489,162900.0
2015-01-22 15:20:00,44.76,44.82,44.63,44.68,269800.0,41.4489,41.5045,41.3285,41.3748,269800.0
2015-01-22 15:30:00,44.68,44.71,44.55,44.57,183100.0,41.3748,41.4026,41.2544,41.273,183100.0
2015-01-22 15:40:00,44.58,44.61,44.52,44.53,179000.0,41.2822,41.31,41.2267,41.2359,179000.0
2015-01-22 15:50:00,44.52,44.53,44.46,44.49,396800.0,41.2267,41.2359,41.1711,41.1989,396800.0
2015-01-23 09:30:00,44.52,44.8,44.5,44.54,58700.0,41.2267,41.4859,41.2081,41.2452,58700.0
2015-01-23 09:40:00,44.54,44.59,44.45,44.5,23600.0,41.2452,41.2915,41.1618,41.2081,23600.0
2015-01-23 09:50:00,44.48,44.57,44.38,44.46,36000.0,41.1896,41.273,41.097,41.1711,36000.0
2015-01-23 10:00:00,44.48,44.53,44.43,44.49,33400.0,41.1896,41.2359,41.1433,41.1989,33400.0
2015-01-23 10:10:00,44.48,44.53,44.39,44.46,39800.0,41.1896,41.2359,41.1063,41.1711,39800.0
2015-01-23 10:20:00,44.46,44.5,44.44,44.45,22300.0,41.1711,41.2081,41.1526,41.1618,22300.0
2015-01-23 10:30:00,44.45,44.46,44.27,44.29,50500.0,41.1618,41.1711,40.9951,41.0137,50500.0
2015-01-23 10:40:00,44.3,44.31,44.15,44.2,48800.0,41.0229,41.0322,40.884,40.9303,48800.0
2015-01-23 10:50:00,44.2,44.34,44.17,44.3,30800.0,40.9303,41.06,40.9025,41.0229,30800.0
2015-01-23 11:00:00,44.3,44.31,44.17,44.17,35000.0,41.0229,41.0322,40.9025,40.9025,35000.0
2015-01-23 11:10:00,44.17,44.17,44.07,44.15,58700.0,40.9025,40.9025,40.8099,40.884,58700.0
2015-01-23 11:20:00,44.15,44.26,44.13,44.24,29500.0,40.884,40.9859,40.8655,40.9674,29500.0
2015-01-23 11:30:00,44.23,44.26,44.19,44.24,31400.0,40.9581,40.9859,40.9211,40.9674,31400.0
2015-01-23 11:40:00,44.24,44.27,44.2,44.27,32500.0,40.9674,40.9951,40.9303,40.9951,32500.0
2015-01-23 11:50:00,44.28,44.33,44.25,44.3,52100.0,41.0044,41.0507,40.9766,41.0229,52100.0
2015-01-23 12:00:00,44.31,44.34,44.23,44.25,25600.0,41.0322,41.06,40.9581,40.9766,25600.0
2015-01-23 12:10:00,44.25,44.27,44.21,44.23,24600.0,40.9766,40.9951,40.9396,40.9581,24600.0
2015-01-23 12:20:00,44.23,44.26,44.19,44.25,16600.0,40.9581,40.9859,40.9211,40.9766,16600.0
2015-01-23 12:30:00,44.25,44.29,44.24,44.28,16800.0,40.9766,41.0137,40.9674,41.0044,16800.0
2015-01-23 12:40:00,44.28,44.29,44.22,44.23,26500.0,41.0044,41.0137,40.9488,40.9581,26500.0
2015-01-23 12:50:00,44.23,44.26,44.17,44.19,28900.0,40.9581,40.9859,40.9025,40.9211,28900.0
2015-01-23 13:00:00,44.18,44.27,44.17,44.26,30500.0,40.9118,40.9951,40.9025,40.9859,30500.0
2015-01-23 13:10:00,44.27,44.28,44.22,44.26,31100.0,40.9951,41.0044,40.9488,40.9859,31100.0
2015-01-23 13:20:00,44.25,44.3,44.24,44.26,24700.0,40.9766,41.0229,40.9674,40.9859,24700.0
2015-01-23 13:30:00,44.26,44.27,44.23,44.26,17900.0,40.9859,40.9951,40.9581,40.9859,17900.0
2015-01-23 13:40:00,44.26,44.26,44.23,44.25,30200.0,40.9859,40.9859,40.9581,40.9766,30200.0
2015-01-23 13:50:00,44.26,44.26,44.21,44.22,27000.0,40.9859,40.9859,40.9396,40.9488,27000.0
2015-01-23 14:00:00,44.21,44.24,44.18,44.21,34800.0,40.9396,40.9674,40.9118,40.9396,34800.0
2015-01-23 14:10:00,44.21,44.24,44.17,44.19,18800.0,40.9396,40.9674,40.9025,40.9211,18800.0
2015-01-23 14:20:00,44.18,44.19,44.14,44.17,16700.0,40.9118,40.9211,40.8748,40.9025,16700.0
2015-01-23 14:30:00,44.16,44.18,44.07,44.08,31800.0,40.8933,40.9118,40.8099,40.8192,31800.0
2015-01-23 14:40:00,44.09,44.09,44.0,44.01,27800.0,40.8285,40.8285,40.7451,40.7544,27800.0
2015-01-23 14:50:00,44.01,44.04,43.99,43.99,37200.0,40.7544,40.7822,40.7359,40.7359,37200.0
2015-01-23 15:00:00,43.99,44.04,43.97,44.04,40100.0,40.7359,40.7822,40.7173,40.7822,40100.0
2015-01-23 15:10:00,44.04,44.08,44.02,44.04,55100.0,40.7822,40.8192,40.7636,40.7822,55100.0
2015-01-23 15:20:00,44.03,44.08,44.02,44.08,31700.0,40.7729,40.8192,40.7636,40.8192,31700.0
2015-01-23 15:30:00,44.08,44.09,44.04,44.05,47100.0,40.8192,40.8285,40.7822,40.7914,47100.0
2015-01-23 15:40:00,44.05,44.09,44.03,44.07,102700.0,40.7914,40.8285,40.7729,40.8099,102700.0
2015-01-23 15:50:00,44.07,44.13,44.05,44.12,225900.0,40.8099,40.8655,40.7914,40.8562,225900.0
2015-01-26 09:30:00,44.04,44.05,43.88,43.99,73700.0,40.7822,40.7914,40.634,40.7359,73700.0
2015-01-26 09:40:00,43.98,44.06,43.85,43.93,38700.0,40.7266,40.8007,40.6062,40.6803,38700.0
2015-01-26 09:50:00,43.92,44.1,43.88,44.07,36500.0,40.671,40.8377,40.634,40.8099,36500.0
2015-01-26 10:00:00,44.1,44.31,44.06,44.29,45700.0,40.8377,41.0322,40.8007,41.0137,45700.0
2015-01-26 10:10:00,44.29,44.3,44.11,44.17,68100.0,41.0137,41.0229,40.847,40.9025,68100.0
2015-01-26 10:20:00,44.17,44.18,43.87,44.0,75800.0,40.9025,40.9118,40.6247,40.7451,75800.0
2015-01-26 10:30:00,44.01,44.13,43.97,44.13,41700.0,40.7544,40.8655,40.7173,40.8655,41700.0
2015-01-26 10:40:00,44.13,44.17,44.04,44.12,45100.0,40.8655,40.9025,40.7822,40.8562,45100.0
2015-01-26 10:50:00,44.12,44.16,44.02,44.02,48000.0,40.8562,40.8933,40.7636,40.7636,48000.0
2015-01-26 11:00:00,44.03,44.09,43.97,44.03,30400.0,40.7729,40.8285,40.7173,40.7729,30400.0
2015-01-26 11:10:00,44.02,44.13,44.02,44.11,41400.0,40.7636,40.8655,40.7636,40.847,41400.0
2015-01-26 11:20:00,44.12,44.14,44.06,44.14,32600.0,40.8562,40.8748,40.8007,40.8748,32600.0
2015-01-26 11:30:00,44.14,44.15,44.07,44.1,33700.0,40.8748,40.884,40.8099,40.8377,33700.0
2015-01-26 11:40:00,44.11,44.15,44.07,44.11,34300.0,40.847,40.884,40.8099,40.847,34300.0
2015-01-26 11:50:00,44.11,44.15,44.1,44.12,47600.0,40.847,40.884,40.8377,40.8562,47600.0
2015-01-26 12:00:00,44.12,44.13,44.01,44.06,72300.0,40.8562,40.8655,40.7544,40.8007,72300.0
2015-01-26 12:10:00,44.05,44.06,43.99,44.01,39400.0,40.7914,40.8007,40.7359,40.7544,39400.0
2015-01-26 12:20:00,44.01,44.05,43.99,44.04,18900.0,40.7544,40.7914,40.7359,40.7822,18900.0
2015-01-26 12:30:00,44.04,44.07,43.95,43.98,21100.0,40.7822,40.8099,40.6988,40.7266,21100.0
2015-01-26 12:40:00,43.98,44.0,43.95,43.97,15500.0,40.7266,40.7451,40.6988,40.7173,15500.0
2015-01-26 12:50:00,43.97,44.03,43.97,44.01,23000.0,40.7173,40.7729,40.7173,40.7544,23000.0
2015-01-26 13:00:00,44.02,44.05,44.01,44.05,17600.0,40.7636,40.7914,40.7544,40.7914,17600.0
2015-01-26 13:10:00,44.05,44.06,44.03,44.03,33800.0,40.7914,40.8007,40.7729,40.7729,33800.0
2015-01-26 13:20:00,44.04,44.07,44.03,44.04,21700.0,40.7822,40.8099,40.7729,40.7822,21700.0
2015-01-26 13:30:00,44.04,44.06,44.03,44.04,10100.0,40.7822,40.8007,40.7729,40.7822,10100.0
2015-01-26 13:40:00,44.03,44.12,44.03,44.11,33400.0,40.7729,40.8562,40.7729,40.847,33400.0
2015-01-26 13:50:00,44.12,44.15,44.08,44.15,26100.0,40.8562,40.884,40.8192,40.884,26100.0
2015-01-26 14:00:00,44.14,44.17,44.09,44.1,37200.0,40.8748,40.9025,40.8285,40.8377,37200.0
2015-01-26 14:10:00,44.09,44.11,44.03,44.05,17600.0,40.8285,40.847,40.7729,40.7914,17600.0
2015-01-26 14:20:00,44.05,44.06,44.03,44.05,22500.0,40.7914,40.8007,40.7729,40.7914,22500.0
2015-01-26 14:30:00,44.06,44.1,44.05,44.1,21700.0,40.8007,40.8377,40.7914,40.8377,21700.0
2015-01-26 14:40:00,44.1,44.13,44.03,44.05,22600.0,40.8377,40.8655,40.7729,40.7914,22600.0
2015-01-26 14:50:00,44.05,44.12,44.05,44.11,15300.0,40.7914,40.8562,40.7914,40.847,15300.0
2015-01-26 15:00:00,44.11,44.12,44.08,44.09,35400.0,40.847,40.8562,40.8192,40.8285,35400.0
2015-01-26 15:10:00,44.1,44.11,44.02,44.05,107000.0,40.8377,40.847,40.7636,40.7914,107000.0
2015-01-26 15:20:00,44.05,44.07,44.01,44.02,46700.0,40.7914,40.8099,40.7544,40.7636,46700.0
2015-01-26 15:30:00,44.02,44.05,43.97,44.04,76800.0,40.7636,40.7914,40.7173,40.7822,76800.0
2015-01-26 15:40:00,44.04,44.06,43.99,44.06,76200.0,40.7822,40.8007,40.7359,40.8007,76200.0
2015-01-26 15:50:00,44.07,44.11,44.07,44.07,184000.0,40.8099,40.847,40.8099,40.8099,184000.0
2015-01-27 09:30:00,43.6,43.88,43.48,43.75,57900.0,40.3747,40.634,40.2636,40.5136,57900.0
2015-01-27 09:40:00,43.74,43.9,43.74,43.81,58900.0,40.5044,40.6525,40.5044,40.5692,58900.0
2015-01-27 09:50:00,43.82,43.88,43.58,43.65,53600.0,40.5784,40.634,40.3562,40.421,53600.0
2015-01-27 10:00:00,43.65,43.76,43.47,43.73,105800.0,40.421,40.5229,40.2543,40.4951,105800.0
2015-01-27 10:10:00,43.73,43.78,43.61,43.66,63700.0,40.4951,40.5414,40.384,40.4303,63700.0
2015-01-27 10:20:00,43.66,43.68,43.51,43.57,56600.0,40.4303,40.4488,40.2914,40.3469,56600.0
2015-01-27 10:30:00,43.56,43.56,43.21,43.35,234800.0,40.3377,40.3377,40.0136,40.1432,234800.0
2015-01-27 10:40:00,43.35,43.41,43.26,43.34,92500.0,40.1432,40.1988,40.0599,40.1339,92500.0
2015-01-27 10:50:00,43.34,43.51,43.34,43.48,99400.0,40.1339,40.2914,40.1339,40.2636,99400.0
2015-01-27 11:00:00,43.48,43.65,43.45,43.62,102000.0,40.2636,40.421,40.2358,40.3932,102000.0
2015-01-27 11:10:00,43.63,43.67,43.47,43.53,86000.0,40.4025,40.4395,40.2543,40.3099,86000.0
2015-01-27 11:20:00,43.53,43.56,43.34,43.41,50100.0,40.3099,40.3377,40.1339,40.1988,50100.0
2015-01-27 11:30:00,43.41,43.48,43.35,43.41,65700.0,40.1988,40.2636,40.1432,40.1988,65700.0
2015-01-27 11:40:00,43.41,43.49,43.39,43.49,72400.0,40.1988,40.2728,40.1802,40.2728,72400.0
2015-01-27 11:50:00,43.48,43.52,43.3,43.31,100700.0,40.2636,40.3006,40.0969,40.1062,100700.0
2015-01-27 12:00:00,43.3,43.33,43.26,43.32,79600.0,40.0969,40.1247,40.0599,40.1154,79600.0
2015-01-27 12:10:00,43.31,43.4,43.31,43.39,34100.0,40.1062,40.1895,40.1062,40.1802,34100.0
2015-01-27 12:20:00,43.39,43.54,43.36,43.54,36900.0,40.1802,40.3191,40.1525,40.3191,36900.0
2015-01-27 12:30:00,43.54,43.56,43.52,43.55,29800.0,40.3191,40.3377,40.3006,40.3284,29800.0
2015-01-27 12:40:00,43.55,43.55,43.4,43.4,43100.0,40.3284,40.3284,40.1895,40.1895,43100.0
2015-01-27 12:50:00,43.39,43.56,43.39,43.55,39600.0,40.1802,40.3377,40.1802,40.3284,39600.0
2015-01-27 13:00:00,43.56,43.58,43.38,43.44,53500.0,40.3377,40.3562,40.171,40.2265,53500.0
2015-01-27 13:10:00,43.44,43.53,43.38,43.49,28900.0,40.2265,40.3099,40.171,40.2728,28900.0
2015-01-27 13:20:00,43.5,43.57,43.5,43.54,32600.0,40.2821,40.3469,40.2821,40.3191,32600.0
2015-01-27 13:30:00,43.54,43.57,43.45,43.46,33800.0,40.3191,40.3469,40.2358,40.2451,33800.0
2015-01-27 13:40:00,43.46,43.48,43.37,43.41,78300.0,40.2451,40.2636,40.1617,40.1988,78300.0
2015-01-27 13:50:00,43.4,43.41,43.35,43.39,59800.0,40.1895,40.1988,40.1432,40.1802,59800.0
2015-01-27 14:00:00,43.39,43.44,43.38,43.44,51000.0,40.1802,40.2265,40.171,40.2265,51000.0
2015-01-27 14:10:00,43.43,43.61,43.42,43.59,36200.0,40.2173,40.384,40.208,40.3654,36200.0
2015-01-27 14:20:00,43.58,43.66,43.57,43.62,41500.0,40.3562,40.4303,40.3469,40.3932,41500.0
2015-01-27 14:30:00,43.62,43.63,43.52,43.55,66400.0,40.3932,40.4025,40.3006,40.3284,66400.0
2015-01-27 14:40:00,43.54,43.55,43.47,43.48,42000.0,40.3191,40.3284,40.2543,40.2636,42000.0
2015-01-27 14:50:00,43.48,43.49,43.38,43.39,43900.0,40.2636,40.2728,40.171,40.1802,43900.0
2015-01-27 15:00:00,43.39,43.45,43.3,43.38,58600.0,40.1802,40.2358,40.0969,40.171,58600.0
2015-01-27 15:10:00,43.39,43.43,43.31,43.31,61800.0,40.1802,40.2173,40.1062,40.1062,61800.0
2015-01-27 15:20:00,43.31,43.34,43.27,43.27,66300.0,40.1062,40.1339,40.0691,40.0691,66300.0
2015-01-27 15:30:00,43.27,43.36,43.26,43.3,69900.0,40.0691,40.1525,40.0599,40.0969,69900.0
2015-01-27 15:40:00,43.3,43.41,43.3,43.35,118700.0,40.0969,40.1988,40.0969,40.1432,118700.0
2015-01-27 15:50:00,43.35,43.36,43.28,43.32,149100.0,40.1432,40.1525,40.0784,40.1154,149100.0
2015-01-28 09:30:00,43.73,44.02,43.59,43.95,130700.0,40.4951,40.7636,40.3654,40.6988,130700.0
2015-01-28 09:40:00,43.94,44.29,43.89,44.06,97000.0,40.6896,41.0137,40.6433,40.8007,97000.0
2015-01-28 09:50:00,44.08,44.13,44.03,44.05,34700.0,40.8192,40.8655,40.7729,40.7914,34700.0
2015-01-28 10:00:00,44.05,44.09,43.92,43.92,52100.0,40.7914,40.8285,40.671,40.671,52100.0
2015-01-28 10:10:00,43.93,44.0,43.88,43.95,43400.0,40.6803,40.7451,40.634,40.6988,43400.0
2015-01-28 10:20:00,43.96,44.01,43.91,44.0,45400.0,40.7081,40.7544,40.6618,40.7451,45400.0
2015-01-28 10:30:00,44.0,44.04,43.84,43.87,38200.0,40.7451,40.7822,40.597,40.6247,38200.0
2015-01-28 10:40:00,43.87,43.88,43.67,43.7,58600.0,40.6247,40.634,40.4395,40.4673,58600.0
2015-01-28 10:50:00,43.71,43.79,43.61,43.72,46000.0,40.4766,40.5507,40.384,40.4858,46000.0
2015-01-28 11:00:00,43.71,43.81,43.66,43.75,50400.0,40.4766,40.5692,40.4303,40.5136,50400.0
2015-01-28 11:10:00,43.75,43.76,43.53,43.63,44800.0,40.5136,40.5229,40.3099,40.4025,44800.0
2015-01-28 11:20:00,43.62,43.7,43.56,43.68,42200.0,40.3932,40.4673,40.3377,40.4488,42200.0
2015-01-28 11:30:00,43.69,43.87,43.64,43.86,42600.0,40.4581,40.6247,40.4118,40.6155,42600.0
2015-01-28 11:40:00,43.86,44.04,43.86,44.01,42800.0,40.6155,40.7822,40.6155,40.7544,42800.0
2015-01-28 11:50:00,44.0,44.03,43.88,43.88,24300.0,40.7451,40.7729,40.634,40.634,24300.0
2015-01-28 12:00:00,43.88,43.95,43.86,43.89,16200.0,40.634,40.6988,40.6155,40.6433,16200.0
2015-01-28 12:10:00,43.88,43.91,43.83,43.89,26500.0,40.634,40.6618,40.5877,40.6433,26500.0
2015-01-28 12:20:00,43.9,43.93,43.85,43.86,20000.0,40.6525,40.6803,40.6062,40.6155,20000.0
2015-01-28 12:30:00,43.86,43.87,43.81,43.81,16800.0,40.6155,40.6247,40.5692,40.5692,16800.0
2015-01-28 12:40:00,43.82,43.86,43.8,43.84,16300.0,40.5784,40.6155,40.5599,40.597,16300.0
2015-01-28 12:50:00,43.85,43.86,43.8,43.81,13900.0,40.6062,40.6155,40.5599,40.5692,13900.0
2015-01-28 13:00:00,43.8,43.81,43.75,43.78,15800.0,40.5599,40.5692,40.5136,40.5414,15800.0
2015-01-28 13:10:00,43.78,43.79,43.72,43.78,21900.0,40.5414,40.5507,40.4858,40.5414,21900.0
2015-01-28 13:20:00,43.77,43.82,43.77,43.8,39300.0,40.5321,40.5784,40.5321,40.5599,39300.0
2015-01-28 13:30:00,43.8,43.99,43.78,43.98,49000.0,40.5599,40.7359,40.5414,40.7266,49000.0
2015-01-28 13:40:00,43.98,43.98,43.92,43.95,59200.0,40.7266,40.7266,40.671,40.6988,59200.0
2015-01-28 13:50:00,43.95,43.97,43.69,43.77,38100.0,40.6988,40.7173,40.4581,40.5321,38100.0
2015-01-28 14:00:00,43.77,43.97,43.68,43.69,45900.0,40.5321,40.7173,40.4488,40.4581,45900.0
2015-01-28 14:10:00,43.69,43.86,43.62,43.83,51700.0,40.4581,40.6155,40.3932,40.5877,51700.0
2015-01-28 14:20:00,43.83,43.86,43.47,43.49,80900.0,40.5877,40.6155,40.2543,40.2728,80900.0
2015-01-28 14:30:00,43.48,43.6,43.4,43.49,46100.0,40.2636,40.3747,40.1895,40.2728,46100.0
2015-01-28 14:40:00,43.49,43.58,43.45,43.52,22300.0,40.2728,40.3562,40.2358,40.3006,22300.0
2015-01-28 14:50:00,43.51,43.59,43.47,43.52,29600.0,40.2914,40.3654,40.2543,40.3006,29600.0
2015-01-28 15:00:00,43.52,43.61,43.49,43.55,69400.0,40.3006,40.384,40.2728,40.3284,69400.0
2015-01-28 15:10:00,43.55,43.58,43.34,43.37,52800.0,40.3284,40.3562,40.1339,40.1617,52800.0
2015-01-28 15:20:00,43.37,43.44,43.3,43.37,63900.0,40.1617,40.2265,40.0969,40.1617,63900.0
2015-01-28 15:30:00,43.38,43.4,43.2,43.22,79300.0,40.171,40.1895,40.0043,40.0228,79300.0
2015-01-28 15:40:00,43.21,43.22,43.07,43.18,161700.0,40.0136,40.0228,39.8839,39.9858,161700.0
2015-01-28 15:50:00,43.18,43.22,43.11,43.12,186500.0,39.9858,40.0228,39.921,39.9302,186500.0
2015-01-29 09:30:00,43.05,43.33,42.74,42.78,78800.0,39.8654,40.1247,39.5783,39.6154,78800.0
2015-01-29 09:40:00,42.79,42.86,42.56,42.65,62100.0,39.6246,39.6895,39.4116,39.495,62100.0
2015-01-29 09:50:00,42.64,42.76,42.58,42.73,76300.0,39.4857,39.5968,39.4302,39.5691,76300.0
2015-01-29 10:00:00,42.73,42.79,42.67,42.71,77300.0,39.5691,39.6246,39.5135,39.5505,77300.0
2015-01-29 10:10:00,42.71,42.83,42.69,42.77,69400.0,39.5505,39.6617,39.532,39.6061,69400.0
2015-01-29 10:20:00,42.77,42.89,42.74,42.85,93700.0,39.6061,39.7172,39.5783,39.6802,93700.0
2015-01-29 10:30:00,42.85,42.85,42.72,42.79,75500.0,39.6802,39.6802,39.5598,39.6246,75500.0
2015-01-29 10:40:00,42.8,42.8,42.68,42.78,88600.0,39.6339,39.6339,39.5228,39.6154,88600.0
2015-01-29 10:50:00,42.77,42.8,42.67,42.76,85800.0,39.6061,39.6339,39.5135,39.5968,85800.0
2015-01-29 11:00:00,42.76,42.78,42.63,42.7,51200.0,39.5968,39.6154,39.4765,39.5413,51200.0
2015-01-29 11:10:00,42.71,42.82,42.69,42.73,106300.0,39.5505,39.6524,39.532,39.5691,106300.0
2015-01-29 11:20:00,42.73,42.85,42.72,42.85,92300.0,39.5691,39.6802,39.5598,39.6802,92300.0
2015-01-29 11:30:00,42.85,43.46,42.85,43.3,373200.0,39.6802,40.2451,39.6802,40.0969,373200.0
2015-01-29 11:40:00,43.29,43.68,43.15,43.2,685000.0,40.0876,40.4488,39.958,40.0043,685000.0
2015-01-29 11:50:00,43.2,43.43,43.18,43.36,171800.0,40.0043,40.2173,39.9858,40.1525,171800.0
2015-01-29 12:00:00,43.36,43.41,43.2,43.25,110500.0,40.1525,40.1988,40.0043,40.0506,110500.0
2015-01-29 12:10:00,43.24,43.3,43.19,43.3,67400.0,40.0413,40.0969,39.995,40.0969,67400.0
2015-01-29 12:20:00,43.3,43.32,43.25,43.32,73900.0,40.0969,40.1154,40.0506,40.1154,73900.0
2015-01-29 12:30:00,43.33,43.33,43.21,43.22,60700.0,40.1247,40.1247,40.0136,40.0228,60700.0
2015-01-29 12:40:00,43.22,43.22,43.11,43.19,43600.0,40.0228,40.0228,39.921,39.995,43600.0
2015-01-29 12:50:00,43.18,43.25,43.13,43.24,39800.0,39.9858,40.0506,39.9395,40.0413,39800.0
2015-01-29 13:00:00,43.24,43.25,43.11,43.18,94600.0,40.0413,40.0506,39.921,39.9858,94600.0
2015-01-29 13:10:00,43.18,43.24,43.16,43.22,69800.0,39.9858,40.0413,39.9673,40.0228,69800.0
2015-01-29 13:20:00,43.22,43.26,43.2,43.22,104400.0,40.0228,40.0599,40.0043,40.0228,104400.0
2015-01-29 13:30:00,43.22,43.22,43.05,43.08,116900.0,40.0228,40.0228,39.8654,39.8932,116900.0
2015-01-29 13:40:00,43.09,43.2,43.05,43.19,70400.0,39.9024,40.0043,39.8654,39.995,70400.0
2015-01-29 13:50:00,43.2,43.22,43.13,43.14,51900.0,40.0043,40.0228,39.9395,39.9487,51900.0
2015-01-29 14:00:00,43.13,43.21,43.1,43.12,47100.0,39.9395,40.0136,39.9117,39.9302,47100.0
2015-01-29 14:10:00,43.11,43.11,42.99,43.04,92900.0,39.921,39.921,39.8098,39.8561,92900.0
2015-01-29 14:20:00,43.04,43.1,43.03,43.08,66300.0,39.8561,39.9117,39.8469,39.8932,66300.0
2015-01-29 14:30:00,43.08,43.16,43.08,43.13,66900.0,39.8932,39.9673,39.8932,39.9395,66900.0
2015-01-29 14:40:00,43.13,43.13,43.0,43.01,79200.0,39.9395,39.9395,39.8191,39.8284,79200.0
2015-01-29 14:50:00,43.0,43.0,42.89,42.93,97800.0,39.8191,39.8191,39.7172,39.7543,97800.0
2015-01-29 15:00:00,42.93,42.98,42.9,42.98,99700.0,39.7543,39.8006,39.7265,39.8006,99700.0
2015-01-29 15:10:00,42.98,43.07,42.94,43.07,111000.0,39.8006,39.8839,39.7635,39.8839,111000.0
2015-01-29 15:20:00,43.06,43.16,43.03,43.15,131100.0,39.8747,39.9673,39.8469,39.958,131100.0
2015-01-29 15:30:00,43.15,43.25,43.12,43.2,186000.0,39.958,40.0506,39.9302,40.0043,186000.0
2015-01-29 15:40:00,43.2,43.3,43.19,43.29,154400.0,40.0043,40.0969,39.995,40.0876,154400.0
2015-01-29 15:50:00,43.29,43.36,43.24,43.32,301500.0,40.0876,40.1525,40.0413,40.1154,301500.0
2015-01-30 09:30:00,43.18,43.52,43.18,43.33,68400.0,39.9858,40.3006,39.9858,40.1247,68400.0
2015-01-30 09:40:00,43.32,43.43,43.24,43.41,49100.0,40.1154,40.2173,40.0413,40.1988,49100.0
2015-01-30 09:50:00,43.39,43.52,43.35,43.37,72000.0,40.1802,40.3006,40.1432,40.1617,72000.0
2015-01-30 10:00:00,43.35,43.39,43.24,43.27,68400.0,40.1432,40.1802,40.0413,40.0691,68400.0
2015-01-30 10:10:00,43.26,43.29,43.17,43.22,67200.0,40.0599,40.0876,39.9765,40.0228,67200.0
2015-01-30 10:20:00,43.22,43.24,43.17,43.2,44400.0,40.0228,40.0413,39.9765,40.0043,44400.0
2015-01-30 10:30:00,43.19,43.19,43.02,43.03,59300.0,39.995,39.995,39.8376,39.8469,59300.0
2015-01-30 10:40:00,43.02,43.21,43.0,43.19,36100.0,39.8376,40.0136,39.8191,39.995,36100.0
2015-01-30 10:50:00,43.2,43.2,43.06,43.14,53600.0,40.0043,40.0043,39.8747,39.9487,53600.0
2015-01-30 11:00:00,43.15,43.33,43.14,43.23,44400.0,39.958,40.1247,39.9487,40.0321,44400.0
2015-01-30 11:10:00,43.24,43.28,43.11,43.15,62400.0,40.0413,40.0784,39.921,39.958,62400.0
2015-01-30 11:20:00,43.16,43.29,43.13,43.26,33300.0,39.9673,40.0876,39.9395,40.0599,33300.0
2015-01-30 11:30:00,43.26,43.32,43.24,43.3,24900.0,40.0599,40.1154,40.0413,40.0969,24900.0
2015-01-30 11:40:00,43.3,43.36,43.21,43.3,42700.0,40.0969,40.1525,40.0136,40.0969,42700.0
2015-01-30 11:50:00,43.31,43.39,43.24,43.37,33400.0,40.1062,40.1802,40.0413,40.1617,33400.0
2015-01-30 12:00:00,43.39,43.46,43.34,43.36,29700.0,40.1802,40.2451,40.1339,40.1525,29700.0
2015-01-30 12:10:00,43.36,43.56,43.34,43.54,59100.0,40.1525,40.3377,40.1339,40.3191,59100.0
2015-01-30 12:20:00,43.53,43.55,43.5,43.52,19000.0,40.3099,40.3284,40.2821,40.3006,19000.0
2015-01-30 12:30:00,43.52,43.54,43.4,43.42,40100.0,40.3006,40.3191,40.1895,40.208,40100.0
2015-01-30 12:40:00,43.42,43.43,43.36,43.4,22000.0,40.208,40.2173,40.1525,40.1895,22000.0
2015-01-30 12:50:00,43.4,43.42,43.29,43.32,24000.0,40.1895,40.208,40.0876,40.1154,24000.0
2015-01-30 13:00:00,43.31,43.42,43.31,43.36,30200.0,40.1062,40.208,40.1062,40.1525,30200.0
2015-01-30 13:10:00,43.37,43.37,43.24,43.26,36200.0,40.1617,40.1617,40.0413,40.0599,36200.0
2015-01-30 13:20:00,43.26,43.34,43.26,43.3,19700.0,40.0599,40.1339,40.0599,40.0969,19700.0
2015-01-30 13:30:00,43.3,43.33,43.27,43.31,36200.0,40.0969,40.1247,40.0691,40.1062,36200.0
2015-01-30 13:40:00,43.31,43.33,43.26,43.31,57500.0,40.1062,40.1247,40.0599,40.1062,57500.0
2015-01-30 13:50:00,43.31,43.32,43.27,43.31,26400.0,40.1062,40.1154,40.0691,40.1062,26400.0
2015-01-30 14:00:00,43.31,43.31,43.25,43.27,20100.0,40.1062,40.1062,40.0506,40.0691,20100.0
2015-01-30 14:10:00,43.26,43.28,43.17,43.27,50800.0,40.0599,40.0784,39.9765,40.0691,50800.0
2015-01-30 14:20:00,43.27,43.33,43.26,43.31,86100.0,40.0691,40.1247,40.0599,40.1062,86100.0
2015-01-30 14:30:00,43.32,43.41,43.27,43.28,154200.0,40.1154,40.1988,40.0691,40.0784,154200.0
2015-01-30 14:40:00,43.28,43.29,43.1,43.12,70800.0,40.0784,40.0876,39.9117,39.9302,70800.0
2015-01-30 14:50:00,43.12,43.12,43.01,43.05,55900.0,39.9302,39.9302,39.8284,39.8654,55900.0
2015-01-30 15:00:00,43.05,43.09,42.91,42.96,125600.0,39.8654,39.9024,39.7358,39.7821,125600.0
2015-01-30 15:10:00,42.95,43.05,42.88,42.88,91100.0,39.7728,39.8654,39.708,39.708,91100.0
2015-01-30 15:20:00,42.89,43.01,42.79,42.98,138800.0,39.7172,39.8284,39.6246,39.8006,138800.0
2015-01-30 15:30:00,42.98,42.99,42.87,42.88,115700.0,39.8006,39.8098,39.6987,39.708,115700.0
2015-01-30 15:40:00,42.88,42.89,42.73,42.75,167600.0,39.708,39.7172,39.5691,39.5876,167600.0
2015-01-30 15:50:00,42.75,42.81,42.64,42.72,314000.0,39.5876,39.6431,39.4857,39.5598,314000.0
2015-02-02 09:30:00,43.03,43.14,42.81,42.85,86200.0,39.8469,39.9487,39.6431,39.6802,86200.0
2015-02-02 09:40:00,42.85,42.85,42.61,42.69,38200.0,39.6802,39.6802,39.4579,39.532,38200.0
2015-02-02 09:50:00,42.69,42.79,42.53,42.65,60100.0,39.532,39.6246,39.3839,39.495,60100.0
2015-02-02 10:00:00,42.66,42.66,42.38,42.45,48900.0,39.5042,39.5042,39.245,39.3098,48900.0
2015-02-02 10:10:00,42.44,42.58,42.37,42.56,38000.0,39.3005,39.4302,39.2357,39.4116,38000.0
2015-02-02 10:20:00,42.56,42.68,42.56,42.6,60600.0,39.4116,39.5228,39.4116,39.4487,60600.0
2015-02-02 10:30:00,42.6,42.75,42.49,42.74,50600.0,39.4487,39.5876,39.3468,39.5783,50600.0
2015-02-02 10:40:00,42.75,42.81,42.67,42.69,33900.0,39.5876,39.6431,39.5135,39.532,33900.0
2015-02-02 10:50:00,42.69,42.87,42.66,42.81,32100.0,39.532,39.6987,39.5042,39.6431,32100.0
2015-02-02 11:00:00,42.81,42.95,42.75,42.92,32100.0,39.6431,39.7728,39.5876,39.745,32100.0
2015-02-02 11:10:00,42.94,42.97,42.86,42.86,17200.0,39.7635,39.7913,39.6895,39.6895,17200.0
2015-02-02 11:20:00,42.86,43.03,42.79,43.03,34900.0,39.6895,39.8469,39.6246,39.8469,34900.0
2015-02-02 11:30:00,43.03,43.21,43.03,43.16,22900.0,39.8469,40.0136,39.8469,39.9673,22900.0
2015-02-02 11:40:00,43.16,43.21,43.1,43.11,27500.0,39.9673,40.0136,39.9117,39.921,27500.0
2015-02-02 11:50:00,43.11,43.25,43.09,43.25,51000.0,39.921,40.0506,39.9024,40.0506,51000.0
2015-02-02 12:00:00,43.25,43.26,43.08,43.12,56600.0,40.0506,40.0599,39.8932,39.9302,56600.0
2015-02-02 12:10:00,43.11,43.12,43.07,43.11,25900.0,39.921,39.9302,39.8839,39.921,25900.0
2015-02-02 12:20:00,43.11,43.13,43.03,43.09,43400.0,39.921,39.9395,39.8469,39.9024,43400.0
2015-02-02 12:30:00,43.09,43.1,43.0,43.07,19300.0,39.9024,39.9117,39.8191,39.8839,19300.0
2015-02-02 12:40:00,43.05,43.09,42.88,42.9,41800.0,39.8654,39.9024,39.708,39.7265,41800.0
2015-02-02 12:50:00,42.9,42.94,42.85,42.86,14300.0,39.7265,39.7635,39.6802,39.6895,14300.0
2015-02-02 13:00:00,42.86,42.86,42.77,42.81,38600.0,39.6895,39.6895,39.6061,39.6431,38600.0
2015-02-02 13:10:00,42.81,42.84,42.7,42.73,31300.0,39.6431,39.6709,39.5413,39.5691,31300.0
2015-02-02 13:20:00,42.74,42.84,42.73,42.77,24500.0,39.5783,39.6709,39.5691,39.6061,24500.0
2015-02-02 13:30:00,42.77,42.81,42.7,42.7,55500.0,39.6061,39.6431,39.5413,39.5413,55500.0
2015-02-02 13:40:00,42.7,42.72,42.64,42.69,34600.0,39.5413,39.5598,39.4857,39.532,34600.0
2015-02-02 13:50:00,42.69,42.74,42.64,42.66,24100.0,39.532,39.5783,39.4857,39.5042,24100.0
2015-02-02 14:00:00,42.66,42.81,42.66,42.78,24400.0,39.5042,39.6431,39.5042,39.6154,24400.0
2015-02-02 14:10:00,42.77,42.87,42.76,42.85,23000.0,39.6061,39.6987,39.5968,39.6802,23000.0
2015-02-02 14:20:00,42.86,42.99,42.86,42.96,33200.0,39.6895,39.8098,39.6895,39.7821,33200.0
2015-02-02 14:30:00,42.96,43.0,42.86,42.86,24600.0,39.7821,39.8191,39.6895,39.6895,24600.0
2015-02-02 14:40:00,42.87,42.93,42.81,42.83,26600.0,39.6987,39.7543,39.6431,39.6617,26600.0
2015-02-02 14:50:00,42.83,42.98,42.83,42.9,28900.0,39.6617,39.8006,39.6617,39.7265,28900.0
2015-02-02 15:00:00,42.91,42.97,42.86,42.97,33100.0,39.7358,39.7913,39.6895,39.7913,33100.0
2015-02-02 15:10:00,42.97,43.08,42.92,42.94,58600.0,39.7913,39.8932,39.745,39.7635,58600.0
2015-02-02 15:20:00,42.95,43.06,42.94,42.97,47900.0,39.7728,39.8747,39.7635,39.7913,47900.0
2015-02-02 15:30:00,42.98,43.21,42.94,43.19,78100.0,39.8006,40.0136,39.7635,39.995,78100.0
2015-02-02 15:40:00,43.19,43.36,43.19,43.33,136100.0,39.995,40.1525,39.995,40.1247,136100.0
2015-02-02 15:50:00,43.34,43.38,43.31,43.38,209700.0,40.1339,40.171,40.1062,40.171,209700.0
2015-02-03 09:30:00,43.51,43.81,43.51,43.69,68600.0,40.2914,40.5692,40.2914,40.4581,68600.0
2015-02-03 09:40:00,43.66,43.66,43.3,43.41,89100.0,40.4303,40.4303,40.0969,40.1988,89100.0
2015-02-03 09:50:00,43.41,43.51,43.31,43.47,48700.0,40.1988,40.2914,40.1062,40.2543,48700.0
2015-02-03 10:00:00,43.48,43.51,43.39,43.4,87000.0,40.2636,40.2914,40.1802,40.1895,87000.0
2015-02-03 10:10:00,43.39,43.53,43.37,43.45,133000.0,40.1802,40.3099,40.1617,40.2358,133000.0
2015-02-03 10:20:00,43.45,43.59,43.44,43.58,58700.0,40.2358,40.3654,40.2265,40.3562,58700.0
2015-02-03 10:30:00,43.59,43.64,43.54,43.59,92800.0,40.3654,40.4118,40.3191,40.3654,92800.0
2015-02-03 10:40:00,43.6,43.65,43.5,43.55,90100.0,40.3747,40.421,40.2821,40.3284,90100.0
2015-02-03 10:50:00,43.54,43.57,43.37,43.37,113400.0,40.3191,40.3469,40.1617,40.1617,113400.0
2015-02-03 11:00:00,43.37,43.48,43.37,43.48,48300.0,40.1617,40.2636,40.1617,40.2636,48300.0
2015-02-03 11:10:00,43.48,43.51,43.43,43.49,44700.0,40.2636,40.2914,40.2173,40.2728,44700.0
2015-02-03 11:20:00,43.49,43.56,43.46,43.48,60400.0,40.2728,40.3377,40.2451,40.2636,60400.0
2015-02-03 11:30:00,43.48,43.54,43.44,43.54,46300.0,40.2636,40.3191,40.2265,40.3191,46300.0
2015-02-03 11:40:00,43.53,43.53,43.46,43.48,35300.0,40.3099,40.3099,40.2451,40.2636,35300.0
2015-02-03 11:50:00,43.48,43.49,43.42,43.47,63000.0,40.2636,40.2728,40.208,40.2543,63000.0
2015-02-03 12:00:00,43.46,43.51,43.33,43.35,189800.0,40.2451,40.2914,40.1247,40.1432,189800.0
2015-02-03 12:10:00,43.35,43.39,43.2,43.35,242700.0,40.1432,40.1802,40.0043,40.1432,242700.0
2015-02-03 12:20:00,43.35,43.38,43.2,43.34,80300.0,40.1432,40.171,40.0043,40.1339,80300.0
2015-02-03 12:30:00,43.33,43.37,43.24,43.35,135100.0,40.1247,40.1617,40.0413,40.1432,135100.0
2015-02-03 12:40:00,43.35,43.49,43.33,43.44,62800.0,40.1432,40.2728,40.1247,40.2265,62800.0
2015-02-03 12:50:00,43.44,43.45,43.34,43.34,59500.0,40.2265,40.2358,40.1339,40.1339,59500.0
2015-02-03 13:00:00,43.34,43.44,43.32,43.43,60400.0,40.1339,40.2265,40.1154,40.2173,60400.0
2015-02-03 13:10:00,43.41,43.48,43.39,43.45,58500.0,40.1988,40.2636,40.1802,40.2358,58500.0
2015-02-03 13:20:00,43.44,43.48,43.41,43.47,83500.0,40.2265,40.2636,40.1988,40.2543,83500.0
2015-02-03 13:30:00,43.47,43.5,43.45,43.45,73000.0,40.2543,40.2821,40.2358,40.2358,73000.0
2015-02-03 13:40:00,43.44,43.54,43.44,43.5,57900.0,40.2265,40.3191,40.2265,40.2821,57900.0
2015-02-03 13:50:00,43.51,43.72,43.49,43.69,122900.0,40.2914,40.4858,40.2728,40.4581,122900.0
2015-02-03 14:00:00,43.69,43.74,43.6,43.61,71000.0,40.4581,40.5044,40.3747,40.384,71000.0
2015-02-03 14:10:00,43.59,43.61,43.55,43.59,81900.0,40.3654,40.384,40.3284,40.3654,81900.0
2015-02-03 14:20:00,43.59,43.6,43.45,43.49,84000.0,40.3654,40.3747,40.2358,40.2728,84000.0
2015-02-03 14:30:00,43.49,43.5,43.42,43.49,85900.0,40.2728,40.2821,40.208,40.2728,85900.0
2015-02-03 14:40:00,43.48,43.55,43.46,43.52,67400.0,40.2636,40.3284,40.2451,40.3006,67400.0
2015-02-03 14:50:00,43.52,43.53,43.48,43.5,76900.0,40.3006,40.3099,40.2636,40.2821,76900.0
2015-02-03 15:00:00,43.51,43.66,43.5,43.65,89700.0,40.2914,40.4303,40.2821,40.421,89700.0
2015-02-03 15:10:00,43.65,43.7,43.64,43.66,148900.0,40.421,40.4673,40.4118,40.4303,148900.0
2015-02-03 15:20:00,43.66,43.7,43.66,43.68,76300.0,40.4303,40.4673,40.4303,40.4488,76300.0
2015-02-03 15:30:00,43.69,43.69,43.59,43.65,236700.0,40.4581,40.4581,40.3654,40.421,236700.0
2015-02-03 15:40:00,43.65,43.7,43.61,43.61,289500.0,40.421,40.4673,40.384,40.384,289500.0
2015-02-03 15:50:00,43.62,43.65,43.49,43.49,594300.0,40.3932,40.421,40.2728,40.2728,594300.0
2015-02-04 09:30:00,44.05,44.05,43.4,43.44,191400.0,40.7914,40.7914,40.1895,40.2265,191400.0
2015-02-04 09:40:00,43.43,43.44,43.31,43.39,172400.0,40.2173,40.2265,40.1062,40.1802,172400.0
2015-02-04 09:50:00,43.39,43.6,43.39,43.48,184400.0,40.1802,40.3747,40.1802,40.2636,184400.0
2015-02-04 10:00:00,43.48,43.59,43.48,43.57,178600.0,40.2636,40.3654,40.2636,40.3469,178600.0
2015-02-04 10:10:00,43.57,43.62,43.32,43.37,150100.0,40.3469,40.3932,40.1154,40.1617,150100.0
2015-02-04 10:20:00,43.37,43.43,43.26,43.38,80200.0,40.1617,40.2173,40.0599,40.171,80200.0
2015-02-04 10:30:00,43.38,43.45,43.22,43.28,93800.0,40.171,40.2358,40.0228,40.0784,93800.0
2015-02-04 10:40:00,43.29,43.59,43.28,43.55,131600.0,40.0876,40.3654,40.0784,40.3284,131600.0
2015-02-04 10:50:00,43.55,43.62,43.53,43.57,101400.0,40.3284,40.3932,40.3099,40.3469,101400.0
2015-02-04 11:00:00,43.57,43.82,43.54,43.8,110700.0,40.3469,40.5784,40.3191,40.5599,110700.0
2015-02-04 11:10:00,43.78,43.8,43.72,43.73,632300.0,40.5414,40.5599,40.4858,40.4951,632300.0
2015-02-04 11:20:00,43.73,43.89,43.71,43.89,110400.0,40.4951,40.6433,40.4766,40.6433,110400.0
2015-02-04 11:30:00,43.89,43.99,43.88,43.98,94000.0,40.6433,40.7359,40.634,40.7266,94000.0
2015-02-04 11:40:00,43.97,44.0,43.96,43.98,81600.0,40.7173,40.7451,40.7081,40.7266,81600.0
2015-02-04 11:50:00,43.98,44.02,43.92,44.02,125500.0,40.7266,40.7636,40.671,40.7636,125500.0
2015-02-04 12:00:00,44.02,44.04,43.99,44.03,63100.0,40.7636,40.7822,40.7359,40.7729,63100.0
2015-02-04 12:10:00,44.03,44.04,43.98,43.99,59800.0,40.7729,40.7822,40.7266,40.7359,59800.0
2015-02-04 12:20:00,43.99,44.01,43.84,43.84,92500.0,40.7359,40.7544,40.597,40.597,92500.0
2015-02-04 12:30:00,43.84,43.85,43.78,43.78,59800.0,40.597,40.6062,40.5414,40.5414,59800.0
2015-02-04 12:40:00,43.78,43.79,43.69,43.7,45000.0,40.5414,40.5507,40.4581,40.4673,45000.0
2015-02-04 12:50:00,43.69,43.75,43.64,43.74,32600.0,40.4581,40.5136,40.4118,40.5044,32600.0
2015-02-04 13:00:00,43.75,43.78,43.74,43.77,29100.0,40.5136,40.5414,40.5044,40.5321,29100.0
2015-02-04 13:10:00,43.77,43.82,43.74,43.74,70200.0,40.5321,40.5784,40.5044,40.5044,70200.0
2015-02-04 13:20:00,43.75,43.76,43.72,43.75,88400.0,40.5136,40.5229,40.4858,40.5136,88400.0
2015-02-04 13:30:00,43.75,43.77,43.72,43.77,50200.0,40.5136,40.5321,40.4858,40.5321,50200.0
2015-02-04 13:40:00,43.76,43.78,43.69,43.72,66500.0,40.5229,40.5414,40.4581,40.4858,66500.0
2015-02-04 13:50:00,43.73,43.77,43.7,43.75,29000.0,40.4951,40.5321,40.4673,40.5136,29000.0
2015-02-04 14:00:00,43.75,43.82,43.73,43.74,29300.0,40.5136,40.5784,40.4951,40.5044,29300.0
2015-02-04 14:10:00,43.75,43.79,43.69,43.69,29700.0,40.5136,40.5507,40.4581,40.4581,29700.0
2015-02-04 14:20:00,43.69,43.71,43.66,43.7,61200.0,40.4581,40.4766,40.4303,40.4673,61200.0
2015-02-04 14:30:00,43.7,43.71,43.64,43.66,60200.0,40.4673,40.4766,40.4118,40.4303,60200.0
2015-02-04 14:40:00,43.65,43.69,43.64,43.68,92000.0,40.421,40.4581,40.4118,40.4488,92000.0
2015-02-04 14:50:00,43.68,43.71,43.64,43.65,83300.0,40.4488,40.4766,40.4118,40.421,83300.0
2015-02-04 15:00:00,43.66,43.71,43.64,43.67,79900.0,40.4303,40.4766,40.4118,40.4395,79900.0
2015-02-04 15:10:00,43.66,43.71,43.58,43.69,286900.0,40.4303,40.4766,40.3562,40.4581,286900.0
2015-02-04 15:20:00,43.69,43.7,43.65,43.69,126000.0,40.4581,40.4673,40.421,40.4581,126000.0
2015-02-04 15:30:00,43.7,43.73,43.6,43.6,170800.0,40.4673,40.4951,40.3747,40.3747,170800.0
2015-02-04 15:40:00,43.6,43.61,43.33,43.41,316700.0,40.3747,40.384,40.1247,40.1988,316700.0
2015-02-04 15:50:00,43.41,43.46,43.34,43.46,315300.0,40.1988,40.2451,40.1339,40.2451,315300.0
2015-02-05 09:30:00,43.55,43.9,43.4,43.79,174600.0,40.3284,40.6525,40.1895,40.5507,174600.0
2015-02-05 09:40:00,43.78,44.08,43.74,43.9,179700.0,40.5414,40.8192,40.5044,40.6525,179700.0
2015-02-05 09:50:00,43.92,44.04,43.78,43.88,80400.0,40.671,40.7822,40.5414,40.634,80400.0
2015-02-05 10:00:00,43.89,43.92,43.82,43.86,35900.0,40.6433,40.671,40.5784,40.6155,35900.0
2015-02-05 10:10:00,43.8,43.83,43.72,43.74,71900.0,40.5599,40.5877,40.4858,40.5044,71900.0
2015-02-05 10:20:00,43.74,43.79,43.68,43.78,88000.0,40.5044,40.5507,40.4488,40.5414,88000.0
2015-02-05 10:30:00,43.78,43.79,43.69,43.75,124200.0,40.5414,40.5507,40.4581,40.5136,124200.0
2015-02-05 10:40:00,43.75,43.8,43.66,43.8,113900.0,40.5136,40.5599,40.4303,40.5599,113900.0
2015-02-05 10:50:00,43.8,43.84,43.75,43.78,44700.0,40.5599,40.597,40.5136,40.5414,44700.0
2015-02-05 11:00:00,43.77,43.82,43.73,43.81,52300.0,40.5321,40.5784,40.4951,40.5692,52300.0
2015-02-05 11:10:00,43.82,43.85,43.61,43.72,90200.0,40.5784,40.6062,40.384,40.4858,90200.0
2015-02-05 11:20:00,43.72,43.74,43.59,43.72,108500.0,40.4858,40.5044,40.3654,40.4858,108500.0
2015-02-05 11:30:00,43.72,43.75,43.59,43.6,75100.0,40.4858,40.5136,40.3654,40.3747,75100.0
2015-02-05 11:40:00,43.6,43.6,43.51,43.56,90800.0,40.3747,40.3747,40.2914,40.3377,90800.0
2015-02-05 11:50:00,43.57,43.6,43.53,43.55,82500.0,40.3469,40.3747,40.3099,40.3284,82500.0
2015-02-05 12:00:00,43.55,43.55,43.4,43.43,64500.0,40.3284,40.3284,40.1895,40.2173,64500.0
2015-02-05 12:10:00,43.44,43.49,43.4,43.44,39300.0,40.2265,40.2728,40.1895,40.2265,39300.0
2015-02-05 12:20:00,43.44,43.45,43.41,43.41,19400.0,40.2265,40.2358,40.1988,40.1988,19400.0
2015-02-05 12:30:00,43.42,43.43,43.33,43.35,45600.0,40.208,40.2173,40.1247,40.1432,45600.0
2015-02-05 12:40:00,43.37,43.38,43.25,43.29,85500.0,40.1617,40.171,40.0506,40.0876,85500.0
2015-02-05 12:50:00,43.28,43.29,43.12,43.15,52200.0,40.0784,40.0876,39.9302,39.958,52200.0
2015-02-05 13:00:00,43.15,43.26,43.14,43.25,27500.0,39.958,40.0599,39.9487,40.0506,27500.0
2015-02-05 13:10:00,43.25,43.32,43.24,43.3,29800.0,40.0506,40.1154,40.0413,40.0969,29800.0
2015-02-05 13:20:00,43.3,43.44,43.29,43.43,67300.0,40.0969,40.2265,40.0876,40.2173,67300.0
2015-02-05 13:30:00,43.43,43.5,43.41,43.49,22500.0,40.2173,40.2821,40.1988,40.2728,22500.0
2015-02-05 13:40:00,43.5,43.51,43.43,43.46,32800.0,40.2821,40.2914,40.2173,40.2451,32800.0
2015-02-05 13:50:00,43.45,43.48,43.43,43.47,18800.0,40.2358,40.2636,40.2173,40.2543,18800.0
2015-02-05 14:00:00,43.48,43.5,43.45,43.48,43900.0,40.2636,40.2821,40.2358,40.2636,43900.0
2015-02-05 14:10:00,43.48,43.5,43.46,43.5,50100.0,40.2636,40.2821,40.2451,40.2821,50100.0
2015-02-05 14:20:00,43.48,43.49,43.37,43.42,27000.0,40.2636,40.2728,40.1617,40.208,27000.0
2015-02-05 14:30:00,43.41,43.44,43.39,43.4,44600.0,40.1988,40.2265,40.1802,40.1895,44600.0
2015-02-05 14:40:00,43.4,43.44,43.37,43.42,85800.0,40.1895,40.2265,40.1617,40.208,85800.0
2015-02-05 14:50:00,43.42,43.47,43.42,43.46,30500.0,40.208,40.2543,40.208,40.2451,30500.0
2015-02-05 15:00:00,43.47,43.49,43.44,43.46,37000.0,40.2543,40.2728,40.2265,40.2451,37000.0
2015-02-05 15:10:00,43.46,43.47,43.42,43.47,41100.0,40.2451,40.2543,40.208,40.2543,41100.0
2015-02-05 15:20:00,43.46,43.47,43.43,43.46,49900.0,40.2451,40.2543,40.2173,40.2451,49900.0
2015-02-05 15:30:00,43.46,43.47,43.41,43.46,81900.0,40.2451,40.2543,40.1988,40.2451,81900.0
2015-02-05 15:40:00,43.47,43.51,43.43,43.46,82600.0,40.2543,40.2914,40.2173,40.2451,82600.0
2015-02-05 15:50:00,43.46,43.49,43.43,43.44,581300.0,40.2451,40.2728,40.2173,40.2265,581300.0
2015-02-06 09:30:00,43.44,43.47,43.28,43.4,50300.0,40.2265,40.2543,40.0784,40.1895,50300.0
2015-02-06 09:40:00,43.4,43.45,43.28,43.41,89100.0,40.1895,40.2358,40.0784,40.1988,89100.0
2015-02-06 09:50:00,43.41,43.55,43.36,43.55,93100.0,40.1988,40.3284,40.1525,40.3284,93100.0
2015-02-06 10:00:00,43.57,43.69,43.57,43.66,66700.0,40.3469,40.4581,40.3469,40.4303,66700.0
2015-02-06 10:10:00,43.66,43.73,43.49,43.55,113100.0,40.4303,40.4951,40.2728,40.3284,113100.0
2015-02-06 10:20:00,43.54,43.81,43.54,43.8,309100.0,40.3191,40.5692,40.3191,40.5599,309100.0
2015-02-06 10:30:00,43.79,44.0,43.76,43.96,90300.0,40.5507,40.7451,40.5229,40.7081,90300.0
2015-02-06 10:40:00,43.96,44.02,43.91,43.92,68500.0,40.7081,40.7636,40.6618,40.671,68500.0
2015-02-06 10:50:00,43.92,43.98,43.91,43.94,54900.0,40.671,40.7266,40.6618,40.6896,54900.0
2015-02-06 11:00:00,43.94,43.96,43.9,43.94,93400.0,40.6896,40.7081,40.6525,40.6896,93400.0
2015-02-06 11:10:00,43.94,44.0,43.86,43.88,95000.0,40.6896,40.7451,40.6155,40.634,95000.0
2015-02-06 11:20:00,43.87,44.06,43.87,43.99,150500.0,40.6247,40.8007,40.6247,40.7359,150500.0
2015-02-06 11:30:00,43.99,44.05,43.99,44.03,122700.0,40.7359,40.7914,40.7359,40.7729,122700.0
2015-02-06 11:40:00,44.04,44.05,44.01,44.01,37600.0,40.7822,40.7914,40.7544,40.7544,37600.0
2015-02-06 11:50:00,44.01,44.07,44.0,44.02,162800.0,40.7544,40.8099,40.7451,40.7636,162800.0
2015-02-06 12:00:00,44.02,44.09,44.0,44.05,123400.0,40.7636,40.8285,40.7451,40.7914,123400.0
2015-02-06 12:10:00,44.05,44.09,44.02,44.08,37400.0,40.7914,40.8285,40.7636,40.8192,37400.0
2015-02-06 12:20:00,44.08,44.09,44.04,44.07,47500.0,40.8192,40.8285,40.7822,40.8099,47500.0
2015-02-06 12:30:00,44.08,44.09,44.03,44.04,54300.0,40.8192,40.8285,40.7729,40.7822,54300.0
2015-02-06 12:40:00,44.04,44.05,43.9,44.0,169100.0,40.7822,40.7914,40.6525,40.7451,169100.0
2015-02-06 12:50:00,44.0,44.05,43.98,44.02,128400.0,40.7451,40.7914,40.7266,40.7636,128400.0
2015-02-06 13:00:00,44.01,44.03,43.88,43.93,311300.0,40.7544,40.7729,40.634,40.6803,311300.0
2015-02-06 13:10:00,43.94,44.02,43.94,43.97,83800.0,40.6896,40.7636,40.6896,40.7173,83800.0
2015-02-06 13:20:00,43.97,44.0,43.91,43.95,185900.0,40.7173,40.7451,40.6618,40.6988,185900.0
2015-02-06 13:30:00,43.95,43.95,43.83,43.86,209800.0,40.6988,40.6988,40.5877,40.6155,209800.0
2015-02-06 13:40:00,43.86,43.95,43.85,43.89,44400.0,40.6155,40.6988,40.6062,40.6433,44400.0
2015-02-06 13:50:00,43.89,43.98,43.88,43.95,63300.0,40.6433,40.7266,40.634,40.6988,63300.0
2015-02-06 14:00:00,43.97,44.07,43.95,44.05,143600.0,40.7173,40.8099,40.6988,40.7914,143600.0
2015-02-06 14:10:00,44.04,44.15,44.01,44.15,50400.0,40.7822,40.884,40.7544,40.884,50400.0
2015-02-06 14:20:00,44.14,44.24,44.13,44.14,78000.0,40.8748,40.9674,40.8655,40.8748,78000.0
2015-02-06 14:30:00,44.14,44.19,44.05,44.17,62900.0,40.8748,40.9211,40.7914,40.9025,62900.0
2015-02-06 14:40:00,44.17,44.18,44.0,44.02,60400.0,40.9025,40.9118,40.7451,40.7636,60400.0
2015-02-06 14:50:00,44.03,44.04,43.94,43.95,93300.0,40.7729,40.7822,40.6896,40.6988,93300.0
2015-02-06 15:00:00,43.95,43.95,43.8,43.86,140600.0,40.6988,40.6988,40.5599,40.6155,140600.0
2015-02-06 15:10:00,43.85,43.85,43.72,43.73,122400.0,40.6062,40.6062,40.4858,40.4951,122400.0
2015-02-06 15:20:00,43.73,43.78,43.62,43.63,244400.0,40.4951,40.5414,40.3932,40.4025,244400.0
2015-02-06 15:30:00,43.63,43.69,43.53,43.67,214300.0,40.4025,40.4581,40.3099,40.4395,214300.0
2015-02-06 15:40:00,43.67,43.67,43.53,43.58,279800.0,40.4395,40.4395,40.3099,40.3562,279800.0
2015-02-06 15:50:00,43.58,43.69,43.57,43.65,396800.0,40.3562,40.4581,40.3469,40.421,396800.0
2015-02-09 09:30:00,43.5,43.65,43.38,43.63,107300.0,40.2821,40.421,40.171,40.4025,107300.0
2015-02-09 09:40:00,43.64,43.65,43.45,43.54,98200.0,40.4118,40.421,40.2358,40.3191,98200.0
2015-02-09 09:50:00,43.55,43.66,43.54,43.55,76800.0,40.3284,40.4303,40.3191,40.3284,76800.0
2015-02-09 10:00:00,43.56,43.61,43.5,43.61,120900.0,40.3377,40.384,40.2821,40.384,120900.0
2015-02-09 10:10:00,43.61,43.61,43.49,43.5,84000.0,40.384,40.384,40.2728,40.2821,84000.0
2015-02-09 10:20:00,43.5,43.54,43.48,43.51,101100.0,40.2821,40.3191,40.2636,40.2914,101100.0
2015-02-09 10:30:00,43.51,43.55,43.5,43.51,90600.0,40.2914,40.3284,40.2821,40.2914,90600.0
2015-02-09 10:40:00,43.51,43.53,43.43,43.52,92100.0,40.2914,40.3099,40.2173,40.3006,92100.0
2015-02-09 10:50:00,43.52,43.54,43.49,43.51,94600.0,40.3006,40.3191,40.2728,40.2914,94600.0
2015-02-09 11:00:00,43.51,43.57,43.5,43.57,66200.0,40.2914,40.3469,40.2821,40.3469,66200.0
2015-02-09 11:10:00,43.57,43.57,43.5,43.52,53700.0,40.3469,40.3469,40.2821,40.3006,53700.0
2015-02-09 11:20:00,43.55,43.58,43.52,43.55,60400.0,40.3284,40.3562,40.3006,40.3284,60400.0
2015-02-09 11:30:00,43.56,43.56,43.5,43.51,71000.0,40.3377,40.3377,40.2821,40.2914,71000.0
2015-02-09 11:40:00,43.52,43.54,43.5,43.53,42900.0,40.3006,40.3191,40.2821,40.3099,42900.0
2015-02-09 11:50:00,43.53,43.57,43.52,43.53,44100.0,40.3099,40.3469,40.3006,40.3099,44100.0
2015-02-09 12:00:00,43.52,43.56,43.5,43.54,50800.0,40.3006,40.3377,40.2821,40.3191,50800.0
2015-02-09 12:10:00,43.55,43.56,43.5,43.54,44800.0,40.3284,40.3377,40.2821,40.3191,44800.0
2015-02-09 12:20:00,43.54,43.57,43.5,43.57,39800.0,40.3191,40.3469,40.2821,40.3469,39800.0
2015-02-09 12:30:00,43.56,43.59,43.5,43.51,25200.0,40.3377,40.3654,40.2821,40.2914,25200.0
2015-02-09 12:40:00,43.51,43.53,43.5,43.52,43400.0,40.2914,40.3099,40.2821,40.3006,43400.0
2015-02-09 12:50:00,43.52,43.55,43.49,43.55,45100.0,40.3006,40.3284,40.2728,40.3284,45100.0
2015-02-09 13:00:00,43.55,43.57,43.5,43.5,41600.0,40.3284,40.3469,40.2821,40.2821,41600.0
2015-02-09 13:10:00,43.51,43.52,43.5,43.51,53700.0,40.2914,40.3006,40.2821,40.2914,53700.0
2015-02-09 13:20:00,43.51,43.52,43.49,43.51,58000.0,40.2914,40.3006,40.2728,40.2914,58000.0
2015-02-09 13:30:00,43.5,43.53,43.49,43.51,64500.0,40.2821,40.3099,40.2728,40.2914,64500.0
2015-02-09 13:40:00,43.51,43.53,43.39,43.41,53900.0,40.2914,40.3099,40.1802,40.1988,53900.0
2015-02-09 13:50:00,43.4,43.41,43.36,43.36,53100.0,40.1895,40.1988,40.1525,40.1525,53100.0
2015-02-09 14:00:00,43.36,43.37,43.2,43.25,211100.0,40.1525,40.1617,40.0043,40.0506,211100.0
2015-02-09 14:10:00,43.25,43.27,43.1,43.1,58900.0,40.0506,40.0691,39.9117,39.9117,58900.0
2015-02-09 14:20:00,43.1,43.17,43.06,43.13,67100.0,39.9117,39.9765,39.8747,39.9395,67100.0
2015-02-09 14:30:00,43.13,43.13,43.06,43.1,65900.0,39.9395,39.9395,39.8747,39.9117,65900.0
2015-02-09 14:40:00,43.1,43.11,43.02,43.04,95100.0,39.9117,39.921,39.8376,39.8561,95100.0
2015-02-09 14:50:00,43.04,43.06,42.88,42.89,137300.0,39.8561,39.8747,39.708,39.7172,137300.0
2015-02-09 15:00:00,42.88,42.88,42.71,42.72,146700.0,39.708,39.708,39.5505,39.5598,146700.0
2015-02-09 15:10:00,42.71,42.78,42.67,42.68,162700.0,39.5505,39.6154,39.5135,39.5228,162700.0
2015-02-09 15:20:00,42.68,42.96,42.66,42.96,205800.0,39.5228,39.7821,39.5042,39.7821,205800.0
2015-02-09 15:30:00,42.96,43.03,42.85,42.89,264900.0,39.7821,39.8469,39.6802,39.7172,264900.0
2015-02-09 15:40:00,42.89,42.98,42.89,42.93,271500.0,39.7172,39.8006,39.7172,39.7543,271500.0
2015-02-09 15:50:00,42.92,42.93,42.85,42.87,461100.0,39.745,39.7543,39.6802,39.6987,461100.0
2015-02-10 09:30:00,43.13,43.24,42.81,43.12,123500.0,39.9395,40.0413,39.6431,39.9302,123500.0
2015-02-10 09:40:00,43.12,43.25,43.11,43.17,56200.0,39.9302,40.0506,39.921,39.9765,56200.0
2015-02-10 09:50:00,43.18,43.22,43.11,43.13,59400.0,39.9858,40.0228,39.921,39.9395,59400.0
2015-02-10 10:00:00,43.14,43.14,42.94,43.0,245000.0,39.9487,39.9487,39.7635,39.8191,245000.0
2015-02-10 10:10:00,43.0,43.14,42.99,43.07,43600.0,39.8191,39.9487,39.8098,39.8839,43600.0
2015-02-10 10:20:00,43.06,43.07,42.97,43.0,46300.0,39.8747,39.8839,39.7913,39.8191,46300.0
2015-02-10 10:30:00,43.0,43.04,42.97,43.04,45500.0,39.8191,39.8561,39.7913,39.8561,45500.0
2015-02-10 10:40:00,43.04,43.14,43.02,43.08,136700.0,39.8561,39.9487,39.8376,39.8932,136700.0
2015-02-10 10:50:00,43.09,43.25,43.05,43.24,106600.0,39.9024,40.0506,39.8654,40.0413,106600.0
2015-02-10 11:00:00,43.25,43.33,43.2,43.32,76600.0,40.0506,40.1247,40.0043,40.1154,76600.0
2015-02-10 11:10:00,43.33,43.41,43.33,43.37,61300.0,40.1247,40.1988,40.1247,40.1617,61300.0
2015-02-10 11:20:00,43.36,43.49,43.34,43.49,35200.0,40.1525,40.2728,40.1339,40.2728,35200.0
2015-02-10 11:30:00,43.48,43.51,43.41,43.5,42100.0,40.2636,40.2914,40.1988,40.2821,42100.0
2015-02-10 11:40:00,43.51,43.65,43.51,43.58,103400.0,40.2914,40.421,40.2914,40.3562,103400.0
2015-02-10 11:50:00,43.57,43.59,43.49,43.51,56900.0,40.3469,40.3654,40.2728,40.2914,56900.0
2015-02-10 12:00:00,43.52,43.53,43.47,43.5,31000.0,40.3006,40.3099,40.2543,40.2821,31000.0
2015-02-10 12:10:00,43.49,43.57,43.45,43.5,44600.0,40.2728,40.3469,40.2358,40.2821,44600.0
2015-02-10 12:20:00,43.5,43.51,43.44,43.49,124100.0,40.2821,40.2914,40.2265,40.2728,124100.0
2015-02-10 12:30:00,43.5,43.55,43.45,43.52,33000.0,40.2821,40.3284,40.2358,40.3006,33000.0
2015-02-10 12:40:00,43.52,43.55,43.5,43.55,36400.0,40.3006,40.3284,40.2821,40.3284,36400.0
2015-02-10 12:50:00,43.55,43.58,43.54,43.56,30100.0,40.3284,40.3562,40.3191,40.3377,30100.0
2015-02-10 13:00:00,43.57,43.57,43.48,43.48,35700.0,40.3469,40.3469,40.2636,40.2636,35700.0
2015-02-10 13:10:00,43.48,43.48,43.34,43.35,106100.0,40.2636,40.2636,40.1339,40.1432,106100.0
2015-02-10 13:20:00,43.36,43.36,43.24,43.3,127900.0,40.1525,40.1525,40.0413,40.0969,127900.0
2015-02-10 13:30:00,43.31,43.37,43.26,43.33,42100.0,40.1062,40.1617,40.0599,40.1247,42100.0
2015-02-10 13:40:00,43.34,43.41,43.3,43.41,38500.0,40.1339,40.1988,40.0969,40.1988,38500.0
2015-02-10 13:50:00,43.41,43.44,43.38,43.43,60800.0,40.1988,40.2265,40.171,40.2173,60800.0
2015-02-10 14:00:00,43.42,43.53,43.41,43.45,48800.0,40.208,40.3099,40.1988,40.2358,48800.0
2015-02-10 14:10:00,43.44,43.53,43.43,43.52,42900.0,40.2265,40.3099,40.2173,40.3006,42900.0
2015-02-10 14:20:00,43.52,43.66,43.52,43.66,62900.0,40.3006,40.4303,40.3006,40.4303,62900.0
2015-02-10 14:30:00,43.66,43.69,43.6,43.67,47200.0,40.4303,40.4581,40.3747,40.4395,47200.0
2015-02-10 14:40:00,43.67,43.69,43.61,43.63,46500.0,40.4395,40.4581,40.384,40.4025,46500.0
2015-02-10 14:50:00,43.62,43.7,43.58,43.69,50500.0,40.3932,40.4673,40.3562,40.4581,50500.0
2015-02-10 15:00:00,43.68,43.7,43.64,43.66,56300.0,40.4488,40.4673,40.4118,40.4303,56300.0
2015-02-10 15:10:00,43.66,43.68,43.54,43.55,57200.0,40.4303,40.4488,40.3191,40.3284,57200.0
2015-02-10 15:20:00,43.55,43.67,43.51,43.67,128100.0,40.3284,40.4395,40.2914,40.4395,128100.0
2015-02-10 15:30:00,43.67,43.73,43.64,43.68,87600.0,40.4395,40.4951,40.4118,40.4488,87600.0
2015-02-10 15:40:00,43.68,43.89,43.66,43.81,235400.0,40.4488,40.6433,40.4303,40.5692,235400.0
2015-02-10 15:50:00,43.81,44.01,43.75,43.91,785700.0,40.5692,40.7544,40.5136,40.6618,785700.0
2015-02-11 09:30:00,44.88,45.9,44.88,45.01,644500.0,41.56,42.5046,41.56,41.6804,644500.0
2015-02-11 09:40:00,45.0,45.59,44.99,45.58,471300.0,41.6711,42.2175,41.6619,42.2082,471300.0
2015-02-11 09:50:00,45.58,46.12,45.57,45.8,477100.0,42.2082,42.7083,42.199,42.412,477100.0
2015-02-11 10:00:00,45.8,45.9,45.42,45.48,216700.0,42.412,42.5046,42.0601,42.1156,216700.0
2015-02-11 10:10:00,45.47,45.53,45.3,45.48,217900.0,42.1064,42.1619,41.949,42.1156,217900.0
2015-02-11 10:20:00,45.47,45.86,45.47,45.84,233300.0,42.1064,42.4675,42.1064,42.449,233300.0
2015-02-11 10:30:00,45.82,45.83,45.4,45.46,123700.0,42.4305,42.4397,42.0416,42.0971,123700.0
2015-02-11 10:40:00,45.46,45.63,45.43,45.49,183600.0,42.0971,42.2545,42.0693,42.1249,183600.0
2015-02-11 10:50:00,45.49,45.77,45.45,45.73,119600.0,42.1249,42.3842,42.0879,42.3471,119600.0
2015-02-11 11:00:00,45.74,45.98,45.72,45.81,204700.0,42.3564,42.5787,42.3379,42.4212,204700.0
2015-02-11 11:10:00,45.81,45.92,45.6,45.63,137100.0,42.4212,42.5231,42.2268,42.2545,137100.0
2015-02-11 11:20:00,45.62,45.66,45.6,45.61,112800.0,42.2453,42.2823,42.2268,42.236,112800.0
2015-02-11 11:30:00,45.6,45.79,45.6,45.76,160700.0,42.2268,42.4027,42.2268,42.3749,160700.0
2015-02-11 11:40:00,45.76,45.77,45.6,45.67,105000.0,42.3749,42.3842,42.2268,42.2916,105000.0
2015-02-11 11:50:00,45.67,45.7,45.55,45.64,83100.0,42.2916,42.3194,42.1805,42.2638,83100.0
2015-02-11 12:00:00,45.64,45.64,45.44,45.57,116800.0,42.2638,42.2638,42.0786,42.199,116800.0
2015-02-11 12:10:00,45.54,45.54,45.36,45.41,183800.0,42.1712,42.1712,42.0045,42.0508,183800.0
2015-02-11 12:20:00,45.41,45.48,45.27,45.47,95600.0,42.0508,42.1156,41.9212,42.1064,95600.0
2015-02-11 12:30:00,45.48,45.7,45.47,45.63,388100.0,42.1156,42.3194,42.1064,42.2545,388100.0
2015-02-11 12:40:00,45.64,45.69,45.38,45.51,64600.0,42.2638,42.3101,42.023,42.1434,64600.0
2015-02-11 12:50:00,45.5,45.54,45.38,45.39,64800.0,42.1342,42.1712,42.023,42.0323,64800.0
2015-02-11 13:00:00,45.38,45.39,45.18,45.25,115900.0,42.023,42.0323,41.8378,41.9027,115900.0
2015-02-11 13:10:00,45.25,45.4,45.15,45.33,167600.0,41.9027,42.0416,41.81,41.9767,167600.0
2015-02-11 13:20:00,45.32,45.57,45.29,45.49,84200.0,41.9675,42.199,41.9397,42.1249,84200.0
2015-02-11 13:30:00,45.49,45.56,45.47,45.49,84900.0,42.1249,42.1897,42.1064,42.1249,84900.0
2015-02-11 13:40:00,45.49,45.55,45.42,45.54,66900.0,42.1249,42.1805,42.0601,42.1712,66900.0
2015-02-11 13:50:00,45.55,45.65,45.5,45.61,65400.0,42.1805,42.2731,42.1342,42.236,65400.0
2015-02-11 14:00:00,45.61,45.9,45.61,45.88,77600.0,42.236,42.5046,42.236,42.486,77600.0
2015-02-11 14:10:00,45.88,45.88,45.68,45.7,93400.0,42.486,42.486,42.3008,42.3194,93400.0
2015-02-11 14:20:00,45.69,45.71,45.54,45.55,37600.0,42.3101,42.3286,42.1712,42.1805,37600.0
2015-02-11 14:30:00,45.55,45.6,45.45,45.5,93800.0,42.1805,42.2268,42.0879,42.1342,93800.0
2015-02-11 14:40:00,45.5,45.61,45.48,45.58,84700.0,42.1342,42.236,42.1156,42.2082,84700.0
2015-02-11 14:50:00,45.58,45.6,45.52,45.59,59500.0,42.2082,42.2268,42.1527,42.2175,59500.0
2015-02-11 15:00:00,45.6,45.74,45.59,45.72,66800.0,42.2268,42.3564,42.2175,42.3379,66800.0
2015-02-11 15:10:00,45.72,45.72,45.62,45.66,67300.0,42.3379,42.3379,42.2453,42.2823,67300.0
2015-02-11 15:20:00,45.66,45.91,45.65,45.86,107900.0,42.2823,42.5138,42.2731,42.4675,107900.0
2015-02-11 15:30:00,45.86,45.9,45.63,45.75,145500.0,42.4675,42.5046,42.2545,42.3657,145500.0
2015-02-11 15:40:00,45.75,45.78,45.71,45.71,150100.0,42.3657,42.3934,42.3286,42.3286,150100.0
2015-02-11 15:50:00,45.72,45.79,45.51,45.77,541000.0,42.3379,42.4027,42.1434,42.3842,541000.0
2015-02-12 09:30:00,47.24,47.4,46.34,46.47,692500.0,43.7454,43.8936,42.912,43.0324,692500.0
2015-02-12 09:40:00,46.5,46.5,45.93,46.02,175500.0,43.0602,43.0602,42.5323,42.6157,175500.0
2015-02-12 09:50:00,46.01,46.26,45.93,46.15,152100.0,42.6064,42.8379,42.5323,42.7361,152100.0
2015-02-12 10:00:00,46.15,46.26,46.14,46.15,100600.0,42.7361,42.8379,42.7268,42.7361,100600.0
2015-02-12 10:10:00,46.15,46.17,46.07,46.1,86300.0,42.7361,42.7546,42.662,42.6898,86300.0
2015-02-12 10:20:00,46.1,46.13,45.69,45.71,179600.0,42.6898,42.7176,42.3101,42.3286,179600.0
2015-02-12 10:30:00,45.71,45.72,45.46,45.55,159800.0,42.3286,42.3379,42.0971,42.1805,159800.0
2015-02-12 10:40:00,45.55,45.87,45.55,45.8,72500.0,42.1805,42.4768,42.1805,42.412,72500.0
2015-02-12 10:50:00,45.8,45.86,45.63,45.82,87500.0,42.412,42.4675,42.2545,42.4305,87500.0
2015-02-12 11:00:00,45.82,45.96,45.69,45.96,60400.0,42.4305,42.5601,42.3101,42.5601,60400.0
2015-02-12 11:10:00,45.96,46.15,45.95,46.09,82100.0,42.5601,42.7361,42.5509,42.6805,82100.0
2015-02-12 11:20:00,46.09,46.09,45.88,46.08,47500.0,42.6805,42.6805,42.486,42.6713,47500.0
2015-02-12 11:30:00,46.09,46.19,46.03,46.05,70100.0,42.6805,42.7731,42.625,42.6435,70100.0
2015-02-12 11:40:00,46.04,46.13,45.99,46.08,29500.0,42.6342,42.7176,42.5879,42.6713,29500.0
2015-02-12 11:50:00,46.08,46.28,46.07,46.23,85200.0,42.6713,42.8565,42.662,42.8102,85200.0
2015-02-12 12:00:00,46.22,46.23,46.1,46.17,48500.0,42.8009,42.8102,42.6898,42.7546,48500.0
2015-02-12 12:10:00,46.19,46.24,46.11,46.21,59500.0,42.7731,42.8194,42.699,42.7916,59500.0
2015-02-12 12:20:00,46.21,46.32,46.15,46.28,47900.0,42.7916,42.8935,42.7361,42.8565,47900.0
2015-02-12 12:30:00,46.29,46.34,46.23,46.33,47600.0,42.8657,42.912,42.8102,42.9028,47600.0
2015-02-12 12:40:00,46.33,46.42,46.28,46.3,37700.0,42.9028,42.9861,42.8565,42.875,37700.0
2015-02-12 12:50:00,46.3,46.48,46.3,46.47,111500.0,42.875,43.0417,42.875,43.0324,111500.0
2015-02-12 13:00:00,46.47,46.54,46.46,46.46,75800.0,43.0324,43.0972,43.0231,43.0231,75800.0
2015-02-12 13:10:00,46.45,46.48,46.28,46.31,168100.0,43.0139,43.0417,42.8565,42.8842,168100.0
2015-02-12 13:20:00,46.31,46.39,46.24,46.3,52100.0,42.8842,42.9583,42.8194,42.875,52100.0
2015-02-12 13:30:00,46.3,46.36,46.13,46.16,154500.0,42.875,42.9305,42.7176,42.7453,154500.0
2015-02-12 13:40:00,46.15,46.16,45.57,45.6,425000.0,42.7361,42.7453,42.199,42.2268,425000.0
2015-02-12 13:50:00,45.61,45.85,45.26,45.82,285700.0,42.236,42.4583,41.9119,42.4305,285700.0
2015-02-12 14:00:00,45.81,45.82,45.65,45.76,139300.0,42.4212,42.4305,42.2731,42.3749,139300.0
2015-02-12 14:10:00,45.77,45.98,45.75,45.97,71000.0,42.3842,42.5787,42.3657,42.5694,71000.0
2015-02-12 14:20:00,45.97,46.0,45.64,45.68,144600.0,42.5694,42.5972,42.2638,42.3008,144600.0
2015-02-12 14:30:00,45.68,45.79,45.67,45.72,68900.0,42.3008,42.4027,42.2916,42.3379,68900.0
2015-02-12 14:40:00,45.72,45.76,45.69,45.72,143900.0,42.3379,42.3749,42.3101,42.3379,143900.0
2015-02-12 14:50:00,45.72,45.75,45.63,45.69,66100.0,42.3379,42.3657,42.2545,42.3101,66100.0
2015-02-12 15:00:00,45.7,45.72,45.66,45.7,121100.0,42.3194,42.3379,42.2823,42.3194,121100.0
2015-02-12 15:10:00,45.69,45.71,45.52,45.58,116600.0,42.3101,42.3286,42.1527,42.2082,116600.0
2015-02-12 15:20:00,45.58,45.79,45.57,45.75,229500.0,42.2082,42.4027,42.199,42.3657,229500.0
2015-02-12 15:30:00,45.75,45.78,45.59,45.61,237200.0,42.3657,42.3934,42.2175,42.236,237200.0
2015-02-12 15:40:00,45.61,45.86,45.58,45.79,660000.0,42.236,42.4675,42.2082,42.4027,660000.0
2015-02-12 15:50:00,45.79,45.83,45.77,45.79,685000.0,42.4027,42.4397,42.3842,42.4027,685000.0
2015-02-13 09:30:00,44.74,44.9,44.36,44.83,715700.0,41.4304,41.5785,41.0785,41.5137,715700.0
2015-02-13 09:40:00,44.83,44.9,44.52,44.69,297100.0,41.5137,41.5785,41.2267,41.3841,297100.0
2015-02-13 09:50:00,44.69,45.17,44.69,45.15,183600.0,41.3841,41.8286,41.3841,41.81,183600.0
2015-02-13 10:00:00,45.14,45.27,45.08,45.26,288500.0,41.8008,41.9212,41.7452,41.9119,288500.0
2015-02-13 10:10:00,45.26,45.39,45.12,45.25,147000.0,41.9119,42.0323,41.7823,41.9027,147000.0
2015-02-13 10:20:00,45.25,45.25,45.05,45.12,165700.0,41.9027,41.9027,41.7174,41.7823,165700.0
2015-02-13 10:30:00,45.12,45.12,44.9,44.96,234300.0,41.7823,41.7823,41.5785,41.6341,234300.0
2015-02-13 10:40:00,44.97,44.97,44.72,44.78,131700.0,41.6434,41.6434,41.4119,41.4674,131700.0
2015-02-13 10:50:00,44.78,45.07,44.77,45.05,109800.0,41.4674,41.736,41.4582,41.7174,109800.0
2015-02-13 11:00:00,45.05,45.06,44.86,44.94,214700.0,41.7174,41.7267,41.5415,41.6156,214700.0
2015-02-13 11:10:00,44.94,45.0,44.93,44.97,63100.0,41.6156,41.6711,41.6063,41.6434,63100.0
2015-02-13 11:20:00,44.97,45.08,44.95,44.98,59000.0,41.6434,41.7452,41.6248,41.6526,59000.0
2015-02-13 11:30:00,44.97,45.06,44.89,44.97,225000.0,41.6434,41.7267,41.5693,41.6434,225000.0
2015-02-13 11:40:00,44.98,45.13,44.97,45.12,107900.0,41.6526,41.7915,41.6434,41.7823,107900.0
2015-02-13 11:50:00,45.12,45.27,45.12,45.25,155800.0,41.7823,41.9212,41.7823,41.9027,155800.0
2015-02-13 12:00:00,45.26,45.29,45.21,45.22,111900.0,41.9119,41.9397,41.8656,41.8749,111900.0
2015-02-13 12:10:00,45.22,45.24,45.16,45.23,71400.0,41.8749,41.8934,41.8193,41.8841,71400.0
2015-02-13 12:20:00,45.23,45.24,45.09,45.17,55300.0,41.8841,41.8934,41.7545,41.8286,55300.0
2015-02-13 12:30:00,45.16,45.16,45.12,45.15,29800.0,41.8193,41.8193,41.7823,41.81,29800.0
2015-02-13 12:40:00,45.15,45.29,45.14,45.23,85000.0,41.81,41.9397,41.8008,41.8841,85000.0
2015-02-13 12:50:00,45.24,45.24,45.05,45.09,39500.0,41.8934,41.8934,41.7174,41.7545,39500.0
2015-02-13 13:00:00,45.09,45.33,45.08,45.25,51700.0,41.7545,41.9767,41.7452,41.9027,51700.0
2015-02-13 13:10:00,45.25,45.39,45.25,45.35,85800.0,41.9027,42.0323,41.9027,41.9953,85800.0
2015-02-13 13:20:00,45.35,45.36,45.17,45.24,54000.0,41.9953,42.0045,41.8286,41.8934,54000.0
2015-02-13 13:30:00,45.23,45.24,45.04,45.06,38900.0,41.8841,41.8934,41.7082,41.7267,38900.0
2015-02-13 13:40:00,45.07,45.07,45.0,45.0,58500.0,41.736,41.736,41.6711,41.6711,58500.0
2015-02-13 13:50:00,45.0,45.01,44.9,44.93,83800.0,41.6711,41.6804,41.5785,41.6063,83800.0
2015-02-13 14:00:00,44.91,45.01,44.84,44.98,81700.0,41.5878,41.6804,41.523,41.6526,81700.0
2015-02-13 14:10:00,44.98,45.05,44.95,45.01,129700.0,41.6526,41.7174,41.6248,41.6804,129700.0
2015-02-13 14:20:00,45.01,45.09,44.97,45.08,54400.0,41.6804,41.7545,41.6434,41.7452,54400.0
2015-02-13 14:30:00,45.08,45.08,44.96,44.97,50700.0,41.7452,41.7452,41.6341,41.6434,50700.0
2015-02-13 14:40:00,44.97,45.09,44.96,45.09,156200.0,41.6434,41.7545,41.6341,41.7545,156200.0
2015-02-13 14:50:00,45.09,45.14,45.04,45.13,82700.0,41.7545,41.8008,41.7082,41.7915,82700.0
2015-02-13 15:00:00,45.14,45.38,45.11,45.33,139200.0,41.8008,42.023,41.773,41.9767,139200.0
2015-02-13 15:10:00,45.32,45.44,45.26,45.42,145700.0,41.9675,42.0786,41.9119,42.0601,145700.0
2015-02-13 15:20:00,45.41,45.41,45.24,45.25,104200.0,42.0508,42.0508,41.8934,41.9027,104200.0
2015-02-13 15:30:00,45.25,45.29,45.24,45.29,117000.0,41.9027,41.9397,41.8934,41.9397,117000.0
2015-02-13 15:40:00,45.29,45.5,45.28,45.5,134700.0,41.9397,42.1342,41.9304,42.1342,134700.0
2015-02-13 15:50:00,45.5,45.51,45.42,45.45,342800.0,42.1342,42.1434,42.0601,42.0879,342800.0
2015-02-17 09:30:00,45.55,45.8,45.45,45.7,126700.0,42.1805,42.412,42.0879,42.3194,126700.0
2015-02-17 09:40:00,45.68,45.84,45.61,45.74,79400.0,42.3008,42.449,42.236,42.3564,79400.0
2015-02-17 09:50:00,45.76,45.99,45.75,45.88,104400.0,42.3749,42.5879,42.3657,42.486,104400.0
2015-02-17 10:00:00,45.89,45.99,45.77,45.77,102600.0,42.4953,42.5879,42.3842,42.3842,102600.0
2015-02-17 10:10:00,45.77,45.77,45.68,45.72,60500.0,42.3842,42.3842,42.3008,42.3379,60500.0
2015-02-17 10:20:00,45.72,45.77,45.6,45.77,64500.0,42.3379,42.3842,42.2268,42.3842,64500.0
2015-02-17 10:30:00,45.77,46.02,45.77,45.95,134200.0,42.3842,42.6157,42.3842,42.5509,134200.0
2015-02-17 10:40:00,45.96,45.96,45.72,45.73,56100.0,42.5601,42.5601,42.3379,42.3471,56100.0
2015-02-17 10:50:00,45.73,45.79,45.61,45.67,46000.0,42.3471,42.4027,42.236,42.2916,46000.0
2015-02-17 11:00:00,45.67,45.77,45.67,45.75,23500.0,42.2916,42.3842,42.2916,42.3657,23500.0
2015-02-17 11:10:00,45.75,45.76,45.69,45.72,32000.0,42.3657,42.3749,42.3101,42.3379,32000.0
2015-02-17 11:20:00,45.72,45.77,45.69,45.73,24200.0,42.3379,42.3842,42.3101,42.3471,24200.0
2015-02-17 11:30:00,45.73,45.74,45.64,45.7,84200.0,42.3471,42.3564,42.2638,42.3194,84200.0
2015-02-17 11:40:00,45.7,45.83,45.69,45.78,37000.0,42.3194,42.4397,42.3101,42.3934,37000.0
2015-02-17 11:50:00,45.78,45.8,45.74,45.76,39200.0,42.3934,42.412,42.3564,42.3749,39200.0
2015-02-17 12:00:00,45.77,45.94,45.77,45.94,53900.0,42.3842,42.5416,42.3842,42.5416,53900.0
2015-02-17 12:10:00,45.93,46.05,45.86,46.03,76500.0,42.5323,42.6435,42.4675,42.625,76500.0
2015-02-17 12:20:00,46.02,46.06,45.99,46.05,24000.0,42.6157,42.6527,42.5879,42.6435,24000.0
2015-02-17 12:30:00,46.05,46.14,46.04,46.11,52600.0,42.6435,42.7268,42.6342,42.699,52600.0
2015-02-17 12:40:00,46.11,46.15,46.09,46.12,74300.0,42.699,42.7361,42.6805,42.7083,74300.0
2015-02-17 12:50:00,46.13,46.15,46.04,46.07,43100.0,42.7176,42.7361,42.6342,42.662,43100.0
2015-02-17 13:00:00,46.07,46.15,46.0,46.13,91600.0,42.662,42.7361,42.5972,42.7176,91600.0
2015-02-17 13:10:00,46.13,46.14,46.08,46.11,28300.0,42.7176,42.7268,42.6713,42.699,28300.0
2015-02-17 13:20:00,46.11,46.13,46.07,46.13,59500.0,42.699,42.7176,42.662,42.7176,59500.0
2015-02-17 13:30:00,46.13,46.13,46.0,46.02,51900.0,42.7176,42.7176,42.5972,42.6157,51900.0
2015-02-17 13:40:00,46.02,46.04,46.01,46.04,33600.0,42.6157,42.6342,42.6064,42.6342,33600.0
2015-02-17 13:50:00,46.04,46.04,45.94,45.97,108200.0,42.6342,42.6342,42.5416,42.5694,108200.0
2015-02-17 14:00:00,45.97,45.99,45.92,45.99,43500.0,42.5694,42.5879,42.5231,42.5879,43500.0
2015-02-17 14:10:00,45.98,46.04,45.98,46.04,56600.0,42.5787,42.6342,42.5787,42.6342,56600.0
2015-02-17 14:20:00,46.03,46.11,46.01,46.11,40100.0,42.625,42.699,42.6064,42.699,40100.0
2015-02-17 14:30:00,46.11,46.15,46.1,46.13,65600.0,42.699,42.7361,42.6898,42.7176,65600.0
2015-02-17 14:40:00,46.13,46.22,46.13,46.21,56500.0,42.7176,42.8009,42.7176,42.7916,56500.0
2015-02-17 14:50:00,46.2,46.23,46.13,46.17,66800.0,42.7824,42.8102,42.7176,42.7546,66800.0
2015-02-17 15:00:00,46.18,46.22,46.17,46.22,50200.0,42.7639,42.8009,42.7546,42.8009,50200.0
2015-02-17 15:10:00,46.22,46.24,46.19,46.19,67200.0,42.8009,42.8194,42.7731,42.7731,67200.0
2015-02-17 15:20:00,46.2,46.22,46.18,46.19,97900.0,42.7824,42.8009,42.7639,42.7731,97900.0
2015-02-17 15:30:00,46.2,46.2,46.0,46.05,251900.0,42.7824,42.7824,42.5972,42.6435,251900.0
2015-02-17 15:40:00,46.05,46.07,45.94,45.97,157300.0,42.6435,42.662,42.5416,42.5694,157300.0
2015-02-17 15:50:00,45.97,46.2,45.97,46.2,315400.0,42.5694,42.7824,42.5694,42.7824,315400.0
2015-02-18 09:30:00,46.11,46.43,45.93,46.32,98700.0,42.699,42.9954,42.5323,42.8935,98700.0
2015-02-18 09:40:00,46.29,46.29,46.05,46.22,54200.0,42.8657,42.8657,42.6435,42.8009,54200.0
2015-02-18 09:50:00,46.21,46.23,46.08,46.13,47200.0,42.7916,42.8102,42.6713,42.7176,47200.0
2015-02-18 10:00:00,46.15,46.16,46.03,46.12,59200.0,42.7361,42.7453,42.625,42.7083,59200.0
2015-02-18 10:10:00,46.12,46.14,46.04,46.1,67100.0,42.7083,42.7268,42.6342,42.6898,67100.0
2015-02-18 10:20:00,46.09,46.17,46.07,46.12,160100.0,42.6805,42.7546,42.662,42.7083,160100.0
2015-02-18 10:30:00,46.11,46.22,46.1,46.22,23800.0,42.699,42.8009,42.6898,42.8009,23800.0
2015-02-18 10:40:00,46.24,46.25,46.14,46.16,29000.0,42.8194,42.8287,42.7268,42.7453,29000.0
2015-02-18 10:50:00,46.16,46.22,46.15,46.19,28300.0,42.7453,42.8009,42.7361,42.7731,28300.0
2015-02-18 11:00:00,46.19,46.23,46.14,46.16,22200.0,42.7731,42.8102,42.7268,42.7453,22200.0
2015-02-18 11:10:00,46.16,46.24,46.16,46.24,21600.0,42.7453,42.8194,42.7453,42.8194,21600.0
2015-02-18 11:20:00,46.23,46.27,46.19,46.2,112900.0,42.8102,42.8472,42.7731,42.7824,112900.0
2015-02-18 11:30:00,46.2,46.3,46.17,46.25,182600.0,42.7824,42.875,42.7546,42.8287,182600.0
2015-02-18 11:40:00,46.24,46.26,46.2,46.2,31700.0,42.8194,42.8379,42.7824,42.7824,31700.0
2015-02-18 11:50:00,46.2,46.22,46.08,46.09,40800.0,42.7824,42.8009,42.6713,42.6805,40800.0
2015-02-18 12:00:00,46.09,46.17,46.08,46.16,27400.0,42.6805,42.7546,42.6713,42.7453,27400.0
2015-02-18 12:10:00,46.15,46.17,46.12,46.15,23000.0,42.7361,42.7546,42.7083,42.7361,23000.0
2015-02-18 12:20:00,46.15,46.21,46.14,46.2,25900.0,42.7361,42.7916,42.7268,42.7824,25900.0
2015-02-18 12:30:00,46.19,46.21,46.06,46.07,85000.0,42.7731,42.7916,42.6527,42.662,85000.0
2015-02-18 12:40:00,46.07,46.08,45.99,46.04,100600.0,42.662,42.6713,42.5879,42.6342,100600.0
2015-02-18 12:50:00,46.04,46.05,45.91,45.93,37300.0,42.6342,42.6435,42.5138,42.5323,37300.0
2015-02-18 13:00:00,45.94,45.97,45.92,45.92,14700.0,42.5416,42.5694,42.5231,42.5231,14700.0
2015-02-18 13:10:00,45.92,45.94,45.87,45.91,31100.0,42.5231,42.5416,42.4768,42.5138,31100.0
2015-02-18 13:20:00,45.9,45.92,45.83,45.87,17100.0,42.5046,42.5231,42.4397,42.4768,17100.0
2015-02-18 13:30:00,45.88,45.91,45.87,45.87,24900.0,42.486,42.5138,42.4768,42.4768,24900.0
2015-02-18 13:40:00,45.88,45.93,45.88,45.88,13700.0,42.486,42.5323,42.486,42.486,13700.0
2015-02-18 13:50:00,45.88,45.92,45.84,45.84,77600.0,42.486,42.5231,42.449,42.449,77600.0
2015-02-18 14:00:00,45.85,46.01,45.84,45.97,39900.0,42.4583,42.6064,42.449,42.5694,39900.0
2015-02-18 14:10:00,45.98,46.04,45.95,45.98,132500.0,42.5787,42.6342,42.5509,42.5787,132500.0
2015-02-18 14:20:00,45.97,46.0,45.89,45.91,22000.0,42.5694,42.5972,42.4953,42.5138,22000.0
2015-02-18 14:30:00,45.92,45.98,45.89,45.95,26900.0,42.5231,42.5787,42.4953,42.5509,26900.0
2015-02-18 14:40:00,45.96,46.01,45.93,45.98,26800.0,42.5601,42.6064,42.5323,42.5787,26800.0
2015-02-18 14:50:00,45.98,45.99,45.91,45.94,42000.0,42.5787,42.5879,42.5138,42.5416,42000.0
2015-02-18 15:00:00,45.94,45.98,45.92,45.95,178300.0,42.5416,42.5787,42.5231,42.5509,178300.0
2015-02-18 15:10:00,45.95,45.95,45.87,45.88,52100.0,42.5509,42.5509,42.4768,42.486,52100.0
2015-02-18 15:20:00,45.89,45.89,45.83,45.88,76700.0,42.4953,42.4953,42.4397,42.486,76700.0
2015-02-18 15:30:00,45.88,45.89,45.82,45.85,177500.0,42.486,42.4953,42.4305,42.4583,177500.0
2015-02-18 15:40:00,45.85,45.92,45.82,45.91,133600.0,42.4583,42.5231,42.4305,42.5138,133600.0
2015-02-18 15:50:00,45.91,45.96,45.83,45.84,421400.0,42.5138,42.5601,42.4397,42.449,421400.0
2015-02-19 09:30:00,45.83,46.0,45.76,45.85,74700.0,42.4397,42.5972,42.3749,42.4583,74700.0
2015-02-19 09:40:00,45.85,45.87,45.77,45.77,38600.0,42.4583,42.4768,42.3842,42.3842,38600.0
2015-02-19 09:50:00,45.77,45.8,45.73,45.74,18300.0,42.3842,42.412,42.3471,42.3564,18300.0
2015-02-19 10:00:00,45.76,45.82,45.72,45.79,27700.0,42.3749,42.4305,42.3379,42.4027,27700.0
2015-02-19 10:10:00,45.79,45.85,45.78,45.79,38800.0,42.4027,42.4583,42.3934,42.4027,38800.0
2015-02-19 10:20:00,45.78,45.82,45.75,45.8,31200.0,42.3934,42.4305,42.3657,42.412,31200.0
2015-02-19 10:30:00,45.8,45.91,45.78,45.91,36300.0,42.412,42.5138,42.3934,42.5138,36300.0
2015-02-19 10:40:00,45.9,45.92,45.86,45.91,15900.0,42.5046,42.5231,42.4675,42.5138,15900.0
2015-02-19 10:50:00,45.9,45.9,45.82,45.84,11400.0,42.5046,42.5046,42.4305,42.449,11400.0
2015-02-19 11:00:00,45.84,45.85,45.75,45.75,17000.0,42.449,42.4583,42.3657,42.3657,17000.0
2015-02-19 11:10:00,45.76,45.84,45.76,45.84,17400.0,42.3749,42.449,42.3749,42.449,17400.0
2015-02-19 11:20:00,45.83,45.92,45.82,45.84,53700.0,42.4397,42.5231,42.4305,42.449,53700.0
2015-02-19 11:30:00,45.84,45.84,45.79,45.81,17600.0,42.449,42.449,42.4027,42.4212,17600.0
2015-02-19 11:40:00,45.81,45.84,45.77,45.77,16900.0,42.4212,42.449,42.3842,42.3842,16900.0
2015-02-19 11:50:00,45.77,45.82,45.77,45.78,13100.0,42.3842,42.4305,42.3842,42.3934,13100.0
2015-02-19 12:00:00,45.78,45.79,45.75,45.77,13100.0,42.3934,42.4027,42.3657,42.3842,13100.0
2015-02-19 12:10:00,45.76,45.77,45.71,45.71,12100.0,42.3749,42.3842,42.3286,42.3286,12100.0
2015-02-19 12:20:00,45.72,45.76,45.72,45.73,7000.0,42.3379,42.3749,42.3379,42.3471,7000.0
2015-02-19 12:30:00,45.73,45.77,45.67,45.67,18600.0,42.3471,42.3842,42.2916,42.2916,18600.0
2015-02-19 12:40:00,45.68,45.71,45.64,45.64,11800.0,42.3008,42.3286,42.2638,42.2638,11800.0
2015-02-19 12:50:00,45.65,45.69,45.62,45.68,17000.0,42.2731,42.3101,42.2453,42.3008,17000.0
2015-02-19 13:00:00,45.68,45.68,45.62,45.66,10400.0,42.3008,42.3008,42.2453,42.2823,10400.0
2015-02-19 13:10:00,45.67,45.7,45.66,45.69,12100.0,42.2916,42.3194,42.2823,42.3101,12100.0
2015-02-19 13:20:00,45.72,45.75,45.67,45.72,13900.0,42.3379,42.3657,42.2916,42.3379,13900.0
2015-02-19 13:30:00,45.7,45.71,45.67,45.68,9500.0,42.3194,42.3286,42.2916,42.3008,9500.0
2015-02-19 13:40:00,45.69,45.7,45.63,45.69,12800.0,42.3101,42.3194,42.2545,42.3101,12800.0
2015-02-19 13:50:00,45.69,45.72,45.68,45.7,6200.0,42.3101,42.3379,42.3008,42.3194,6200.0
2015-02-19 14:00:00,45.71,45.74,45.69,45.73,12400.0,42.3286,42.3564,42.3101,42.3471,12400.0
2015-02-19 14:10:00,45.72,45.74,45.71,45.72,10400.0,42.3379,42.3564,42.3286,42.3379,10400.0
2015-02-19 14:20:00,45.72,45.73,45.65,45.66,13600.0,42.3379,42.3471,42.2731,42.2823,13600.0
2015-02-19 14:30:00,45.66,45.69,45.63,45.64,19800.0,42.2823,42.3101,42.2545,42.2638,19800.0
2015-02-19 14:40:00,45.65,45.66,45.63,45.63,17500.0,42.2731,42.2823,42.2545,42.2545,17500.0
2015-02-19 14:50:00,45.64,45.64,45.56,45.57,86300.0,42.2638,42.2638,42.1897,42.199,86300.0
2015-02-19 15:00:00,45.57,45.63,45.57,45.59,79900.0,42.199,42.2545,42.199,42.2175,79900.0
2015-02-19 15:10:00,45.59,45.59,45.49,45.5,206500.0,42.2175,42.2175,42.1249,42.1342,206500.0
2015-02-19 15:20:00,45.5,45.67,45.49,45.66,780400.0,42.1342,42.2916,42.1249,42.2823,780400.0
2015-02-19 15:30:00,45.66,45.73,45.65,45.72,88600.0,42.2823,42.3471,42.2731,42.3379,88600.0
2015-02-19 15:40:00,45.72,45.73,45.59,45.65,100700.0,42.3379,42.3471,42.2175,42.2731,100700.0
2015-02-19 15:50:00,45.66,45.71,45.63,45.66,322900.0,42.2823,42.3286,42.2545,42.2823,322900.0
2015-02-20 09:30:00,45.7,45.9,45.5,45.8,308900.0,42.3194,42.5046,42.1342,42.412,308900.0
2015-02-20 09:40:00,45.78,45.85,45.58,45.58,172500.0,42.3934,42.4583,42.2082,42.2082,172500.0
2015-02-20 09:50:00,45.58,45.6,45.29,45.35,40700.0,42.2082,42.2268,41.9397,41.9953,40700.0
2015-02-20 10:00:00,45.34,45.56,45.32,45.45,59900.0,41.986,42.1897,41.9675,42.0879,59900.0
2015-02-20 10:10:00,45.47,45.48,45.27,45.3,68800.0,42.1064,42.1156,41.9212,41.949,68800.0
2015-02-20 10:20:00,45.3,45.31,45.17,45.22,74800.0,41.949,41.9582,41.8286,41.8749,74800.0
2015-02-20 10:30:00,45.21,45.23,45.11,45.22,72700.0,41.8656,41.8841,41.773,41.8749,72700.0
2015-02-20 10:40:00,45.22,45.26,45.17,45.17,78400.0,41.8749,41.9119,41.8286,41.8286,78400.0
2015-02-20 10:50:00,45.17,45.23,45.17,45.19,80300.0,41.8286,41.8841,41.8286,41.8471,80300.0
2015-02-20 11:00:00,45.19,45.23,45.16,45.17,71900.0,41.8471,41.8841,41.8193,41.8286,71900.0
2015-02-20 11:10:00,45.17,45.19,45.13,45.15,38700.0,41.8286,41.8471,41.7915,41.81,38700.0
2015-02-20 11:20:00,45.15,45.2,45.14,45.19,30300.0,41.81,41.8564,41.8008,41.8471,30300.0
2015-02-20 11:30:00,45.19,45.23,45.16,45.19,29400.0,41.8471,41.8841,41.8193,41.8471,29400.0
2015-02-20 11:40:00,45.19,45.2,45.13,45.14,39000.0,41.8471,41.8564,41.7915,41.8008,39000.0
2015-02-20 11:50:00,45.14,45.19,45.12,45.19,36900.0,41.8008,41.8471,41.7823,41.8471,36900.0
2015-02-20 12:00:00,45.19,45.23,45.18,45.22,31600.0,41.8471,41.8841,41.8378,41.8749,31600.0
2015-02-20 12:10:00,45.21,45.24,45.21,45.23,34100.0,41.8656,41.8934,41.8656,41.8841,34100.0
2015-02-20 12:20:00,45.23,45.25,45.23,45.25,28200.0,41.8841,41.9027,41.8841,41.9027,28200.0
2015-02-20 12:30:00,45.24,45.33,45.19,45.27,61600.0,41.8934,41.9767,41.8471,41.9212,61600.0
2015-02-20 12:40:00,45.28,45.31,45.25,45.29,48800.0,41.9304,41.9582,41.9027,41.9397,48800.0
2015-02-20 12:50:00,45.3,45.31,45.27,45.3,60700.0,41.949,41.9582,41.9212,41.949,60700.0
2015-02-20 13:00:00,45.29,45.31,45.29,45.3,47900.0,41.9397,41.9582,41.9397,41.949,47900.0
2015-02-20 13:10:00,45.3,45.48,45.29,45.46,29900.0,41.949,42.1156,41.9397,42.0971,29900.0
2015-02-20 13:20:00,45.46,45.6,45.46,45.59,15400.0,42.0971,42.2268,42.0971,42.2175,15400.0
2015-02-20 13:30:00,45.6,45.67,45.6,45.66,28000.0,42.2268,42.2916,42.2268,42.2823,28000.0
2015-02-20 13:40:00,45.67,45.73,45.65,45.73,25400.0,42.2916,42.3471,42.2731,42.3471,25400.0
2015-02-20 13:50:00,45.72,45.72,45.67,45.71,55200.0,42.3379,42.3379,42.2916,42.3286,55200.0
2015-02-20 14:00:00,45.72,45.72,45.66,45.66,38900.0,42.3379,42.3379,42.2823,42.2823,38900.0
2015-02-20 14:10:00,45.66,45.69,45.64,45.69,41100.0,42.2823,42.3101,42.2638,42.3101,41100.0
2015-02-20 14:20:00,45.69,45.72,45.68,45.72,48200.0,42.3101,42.3379,42.3008,42.3379,48200.0
2015-02-20 14:30:00,45.72,45.72,45.66,45.67,33300.0,42.3379,42.3379,42.2823,42.2916,33300.0
2015-02-20 14:40:00,45.68,45.68,45.57,45.62,34200.0,42.3008,42.3008,42.199,42.2453,34200.0
2015-02-20 14:50:00,45.62,45.68,45.61,45.67,50300.0,42.2453,42.3008,42.236,42.2916,50300.0
2015-02-20 15:00:00,45.68,45.78,45.68,45.73,53100.0,42.3008,42.3934,42.3008,42.3471,53100.0
2015-02-20 15:10:00,45.74,45.75,45.7,45.71,48400.0,42.3564,42.3657,42.3194,42.3286,48400.0
2015-02-20 15:20:00,45.71,45.73,45.68,45.71,41500.0,42.3286,42.3471,42.3008,42.3286,41500.0
2015-02-20 15:30:00,45.71,45.72,45.66,45.71,53500.0,42.3286,42.3379,42.2823,42.3286,53500.0
2015-02-20 15:40:00,45.72,45.72,45.68,45.69,105400.0,42.3379,42.3379,42.3008,42.3101,105400.0
2015-02-20 15:50:00,45.7,45.7,45.59,45.59,420200.0,42.3194,42.3194,42.2175,42.2175,420200.0
2015-02-23 09:30:00,45.71,45.93,45.66,45.72,64800.0,42.3286,42.5323,42.2823,42.3379,64800.0
2015-02-23 09:40:00,45.75,45.77,45.51,45.52,116600.0,42.3657,42.3842,42.1434,42.1527,116600.0
2015-02-23 09:50:00,45.52,45.58,45.41,45.42,89100.0,42.1527,42.2082,42.0508,42.0601,89100.0
2015-02-23 10:00:00,45.41,45.53,45.38,45.44,120400.0,42.0508,42.1619,42.023,42.0786,120400.0
2015-02-23 10:10:00,45.44,45.46,45.25,45.25,69500.0,42.0786,42.0971,41.9027,41.9027,69500.0
2015-02-23 10:20:00,45.25,45.36,45.21,45.34,65400.0,41.9027,42.0045,41.8656,41.986,65400.0
2015-02-23 10:30:00,45.35,45.51,45.32,45.51,67600.0,41.9953,42.1434,41.9675,42.1434,67600.0
2015-02-23 10:40:00,45.51,45.52,45.37,45.39,62600.0,42.1434,42.1527,42.0138,42.0323,62600.0
2015-02-23 10:50:00,45.38,45.47,45.31,45.47,44900.0,42.023,42.1064,41.9582,42.1064,44900.0
2015-02-23 11:00:00,45.47,45.54,45.47,45.49,64800.0,42.1064,42.1712,42.1064,42.1249,64800.0
2015-02-23 11:10:00,45.5,45.59,45.49,45.51,33400.0,42.1342,42.2175,42.1249,42.1434,33400.0
2015-02-23 11:20:00,45.5,45.55,45.42,45.46,31100.0,42.1342,42.1805,42.0601,42.0971,31100.0
2015-02-23 11:30:00,45.46,45.46,45.4,45.44,25800.0,42.0971,42.0971,42.0416,42.0786,25800.0
2015-02-23 11:40:00,45.44,45.5,45.39,45.5,34800.0,42.0786,42.1342,42.0323,42.1342,34800.0
2015-02-23 11:50:00,45.5,45.61,45.44,45.59,38000.0,42.1342,42.236,42.0786,42.2175,38000.0
2015-02-23 12:00:00,45.59,45.66,45.56,45.62,41700.0,42.2175,42.2823,42.1897,42.2453,41700.0
2015-02-23 12:10:00,45.61,45.61,45.53,45.56,24600.0,42.236,42.236,42.1619,42.1897,24600.0
2015-02-23 12:20:00,45.55,45.55,45.47,45.48,24900.0,42.1805,42.1805,42.1064,42.1156,24900.0
2015-02-23 12:30:00,45.47,45.49,45.4,45.4,37300.0,42.1064,42.1249,42.0416,42.0416,37300.0
2015-02-23 12:40:00,45.42,45.44,45.37,45.42,25000.0,42.0601,42.0786,42.0138,42.0601,25000.0
2015-02-23 12:50:00,45.42,45.42,45.35,45.41,21000.0,42.0601,42.0601,41.9953,42.0508,21000.0
2015-02-23 13:00:00,45.42,45.43,45.4,45.41,17600.0,42.0601,42.0693,42.0416,42.0508,17600.0
2015-02-23 13:10:00,45.41,45.5,45.4,45.49,29200.0,42.0508,42.1342,42.0416,42.1249,29200.0
2015-02-23 13:20:00,45.48,45.53,45.46,45.49,20800.0,42.1156,42.1619,42.0971,42.1249,20800.0
2015-02-23 13:30:00,45.49,45.54,45.46,45.53,21000.0,42.1249,42.1712,42.0971,42.1619,21000.0
2015-02-23 13:40:00,45.54,45.57,45.51,45.57,19400.0,42.1712,42.199,42.1434,42.199,19400.0
2015-02-23 13:50:00,45.58,45.59,45.49,45.49,50200.0,42.2082,42.2175,42.1249,42.1249,50200.0
2015-02-23 14:00:00,45.5,45.53,45.49,45.49,33700.0,42.1342,42.1619,42.1249,42.1249,33700.0
2015-02-23 14:10:00,45.5,45.5,45.47,45.5,16300.0,42.1342,42.1342,42.1064,42.1342,16300.0
2015-02-23 14:20:00,45.5,45.5,45.39,45.45,45200.0,42.1342,42.1342,42.0323,42.0879,45200.0
2015-02-23 14:30:00,45.44,45.49,45.4,45.41,62700.0,42.0786,42.1249,42.0416,42.0508,62700.0
2015-02-23 14:40:00,45.4,45.44,45.36,45.44,25700.0,42.0416,42.0786,42.0045,42.0786,25700.0
2015-02-23 14:50:00,45.45,45.53,45.44,45.5,48100.0,42.0879,42.1619,42.0786,42.1342,48100.0
2015-02-23 15:00:00,45.5,45.51,45.41,45.41,42300.0,42.1342,42.1434,42.0508,42.0508,42300.0
2015-02-23 15:10:00,45.41,45.44,45.4,45.43,23700.0,42.0508,42.0786,42.0416,42.0693,23700.0
2015-02-23 15:20:00,45.43,45.46,45.38,45.45,50500.0,42.0693,42.0971,42.023,42.0879,50500.0
2015-02-23 15:30:00,45.45,45.54,45.44,45.52,56800.0,42.0879,42.1712,42.0786,42.1527,56800.0
2015-02-23 15:40:00,45.52,45.53,45.48,45.53,91400.0,42.1527,42.1619,42.1156,42.1619,91400.0
2015-02-23 15:50:00,45.54,45.59,45.53,45.59,327300.0,42.1712,42.2175,42.1619,42.2175,327300.0
2015-02-24 09:30:00,45.65,45.74,45.4,45.72,51700.0,42.2731,42.3564,42.0416,42.3379,51700.0
2015-02-24 09:40:00,45.73,45.79,45.49,45.72,33200.0,42.3471,42.4027,42.1249,42.3379,33200.0
2015-02-24 09:50:00,45.72,45.72,45.56,45.57,28600.0,42.3379,42.3379,42.1897,42.199,28600.0
2015-02-24 10:00:00,45.57,45.58,45.49,45.55,20700.0,42.199,42.2082,42.1249,42.1805,20700.0
2015-02-24 10:10:00,45.57,45.59,45.52,45.58,19300.0,42.199,42.2175,42.1527,42.2082,19300.0
2015-02-24 10:20:00,45.59,45.66,45.58,45.62,35000.0,42.2175,42.2823,42.2082,42.2453,35000.0
2015-02-24 10:30:00,45.61,45.62,45.54,45.54,37500.0,42.236,42.2453,42.1712,42.1712,37500.0
2015-02-24 10:40:00,45.54,45.58,45.46,45.48,54200.0,42.1712,42.2082,42.0971,42.1156,54200.0
2015-02-24 10:50:00,45.49,45.58,45.47,45.56,23900.0,42.1249,42.2082,42.1064,42.1897,23900.0
2015-02-24 11:00:00,45.56,45.56,45.46,45.49,29800.0,42.1897,42.1897,42.0971,42.1249,29800.0
2015-02-24 11:10:00,45.49,45.57,45.48,45.55,55100.0,42.1249,42.199,42.1156,42.1805,55100.0
2015-02-24 11:20:00,45.55,45.56,45.51,45.52,33800.0,42.1805,42.1897,42.1434,42.1527,33800.0
2015-02-24 11:30:00,45.51,45.51,45.41,45.41,22500.0,42.1434,42.1434,42.0508,42.0508,22500.0
2015-02-24 11:40:00,45.41,45.42,45.39,45.4,25300.0,42.0508,42.0601,42.0323,42.0416,25300.0
2015-02-24 11:50:00,45.4,45.42,45.37,45.42,15600.0,42.0416,42.0601,42.0138,42.0601,15600.0
2015-02-24 12:00:00,45.43,45.51,45.43,45.5,22300.0,42.0693,42.1434,42.0693,42.1342,22300.0
2015-02-24 12:10:00,45.49,45.53,45.48,45.52,23900.0,42.1249,42.1619,42.1156,42.1527,23900.0
2015-02-24 12:20:00,45.52,45.52,45.39,45.4,37500.0,42.1527,42.1527,42.0323,42.0416,37500.0
2015-02-24 12:30:00,45.39,45.39,45.28,45.32,41700.0,42.0323,42.0323,41.9304,41.9675,41700.0
2015-02-24 12:40:00,45.32,45.41,45.3,45.38,56400.0,41.9675,42.0508,41.949,42.023,56400.0
2015-02-24 12:50:00,45.38,45.45,45.38,45.44,140100.0,42.023,42.0879,42.023,42.0786,140100.0
2015-02-24 13:00:00,45.45,45.45,45.37,45.38,21800.0,42.0879,42.0879,42.0138,42.023,21800.0
2015-02-24 13:10:00,45.38,45.41,45.37,45.38,16700.0,42.023,42.0508,42.0138,42.023,16700.0
2015-02-24 13:20:00,45.38,45.41,45.38,45.39,27500.0,42.023,42.0508,42.023,42.0323,27500.0
2015-02-24 13:30:00,45.39,45.44,45.39,45.41,24700.0,42.0323,42.0786,42.0323,42.0508,24700.0
2015-02-24 13:40:00,45.41,45.43,45.37,45.4,25200.0,42.0508,42.0693,42.0138,42.0416,25200.0
2015-02-24 13:50:00,45.39,45.44,45.39,45.44,31200.0,42.0323,42.0786,42.0323,42.0786,31200.0
2015-02-24 14:00:00,45.45,45.47,45.39,45.42,46700.0,42.0879,42.1064,42.0323,42.0601,46700.0
2015-02-24 14:10:00,45.43,45.43,45.38,45.4,15100.0,42.0693,42.0693,42.023,42.0416,15100.0
2015-02-24 14:20:00,45.4,45.42,45.36,45.37,49700.0,42.0416,42.0601,42.0045,42.0138,49700.0
2015-02-24 14:30:00,45.38,45.41,45.37,45.4,18400.0,42.023,42.0508,42.0138,42.0416,18400.0
2015-02-24 14:40:00,45.4,45.42,45.39,45.41,21600.0,42.0416,42.0601,42.0323,42.0508,21600.0
2015-02-24 14:50:00,45.41,45.43,45.39,45.41,35700.0,42.0508,42.0693,42.0323,42.0508,35700.0
2015-02-24 15:00:00,45.4,45.45,45.38,45.44,42100.0,42.0416,42.0879,42.023,42.0786,42100.0
2015-02-24 15:10:00,45.45,45.45,45.38,45.4,32400.0,42.0879,42.0879,42.023,42.0416,32400.0
2015-02-24 15:20:00,45.4,45.4,45.36,45.36,41300.0,42.0416,42.0416,42.0045,42.0045,41300.0
2015-02-24 15:30:00,45.35,45.36,45.3,45.35,71100.0,41.9953,42.0045,41.949,41.9953,71100.0
2015-02-24 15:40:00,45.36,45.37,45.34,45.34,67200.0,42.0045,42.0138,41.986,41.986,67200.0
2015-02-24 15:50:00,45.34,45.41,45.34,45.4,250600.0,41.986,42.0508,41.986,42.0416,250600.0
2015-02-25 09:30:00,45.55,45.97,45.42,45.77,205300.0,42.1805,42.5694,42.0601,42.3842,205300.0
2015-02-25 09:40:00,45.77,45.79,45.59,45.66,124700.0,42.3842,42.4027,42.2175,42.2823,124700.0
2015-02-25 09:50:00,45.66,45.67,45.51,45.59,58800.0,42.2823,42.2916,42.1434,42.2175,58800.0
2015-02-25 10:00:00,45.6,45.69,45.53,45.59,49400.0,42.2268,42.3101,42.1619,42.2175,49400.0
2015-02-25 10:10:00,45.58,45.62,45.44,45.44,39400.0,42.2082,42.2453,42.0786,42.0786,39400.0
2015-02-25 10:20:00,45.44,45.51,45.44,45.49,70100.0,42.0786,42.1434,42.0786,42.1249,70100.0
2015-02-25 10:30:00,45.47,45.51,45.39,45.4,43000.0,42.1064,42.1434,42.0323,42.0416,43000.0
2015-02-25 10:40:00,45.4,45.51,45.4,45.48,60800.0,42.0416,42.1434,42.0416,42.1156,60800.0
2015-02-25 10:50:00,45.48,45.51,45.47,45.5,61100.0,42.1156,42.1434,42.1064,42.1342,61100.0
2015-02-25 11:00:00,45.49,45.53,45.49,45.52,84300.0,42.1249,42.1619,42.1249,42.1527,84300.0
2015-02-25 11:10:00,45.52,45.55,45.51,45.54,42600.0,42.1527,42.1805,42.1434,42.1712,42600.0
2015-02-25 11:20:00,45.54,45.65,45.53,45.62,82400.0,42.1712,42.2731,42.1619,42.2453,82400.0
2015-02-25 11:30:00,45.62,45.63,45.52,45.59,47000.0,42.2453,42.2545,42.1527,42.2175,47000.0
2015-02-25 11:40:00,45.6,45.62,45.55,45.58,47500.0,42.2268,42.2453,42.1805,42.2082,47500.0
2015-02-25 11:50:00,45.58,45.61,45.58,45.59,35300.0,42.2082,42.236,42.2082,42.2175,35300.0
2015-02-25 12:00:00,45.6,45.61,45.55,45.55,40300.0,42.2268,42.236,42.1805,42.1805,40300.0
2015-02-25 12:10:00,45.54,45.55,45.51,45.52,16300.0,42.1712,42.1805,42.1434,42.1527,16300.0
2015-02-25 12:20:00,45.51,45.61,45.51,45.61,40000.0,42.1434,42.236,42.1434,42.236,40000.0
2015-02-25 12:30:00,45.6,45.61,45.56,45.6,42100.0,42.2268,42.236,42.1897,42.2268,42100.0
2015-02-25 12:40:00,45.6,45.75,45.56,45.75,33400.0,42.2268,42.3657,42.1897,42.3657,33400.0
2015-02-25 12:50:00,45.75,45.75,45.67,45.71,36600.0,42.3657,42.3657,42.2916,42.3286,36600.0
2015-02-25 13:00:00,45.71,45.73,45.68,45.71,42200.0,42.3286,42.3471,42.3008,42.3286,42200.0
2015-02-25 13:10:00,45.71,45.76,45.71,45.75,45000.0,42.3286,42.3749,42.3286,42.3657,45000.0
2015-02-25 13:20:00,45.75,45.77,45.7,45.74,108400.0,42.3657,42.3842,42.3194,42.3564,108400.0
2015-02-25 13:30:00,45.75,45.77,45.72,45.74,92100.0,42.3657,42.3842,42.3379,42.3564,92100.0
2015-02-25 13:40:00,45.73,45.76,45.72,45.75,47200.0,42.3471,42.3749,42.3379,42.3657,47200.0
2015-02-25 13:50:00,45.74,45.76,45.73,45.74,24000.0,42.3564,42.3749,42.3471,42.3564,24000.0
2015-02-25 14:00:00,45.75,45.76,45.69,45.69,38100.0,42.3657,42.3749,42.3101,42.3101,38100.0
2015-02-25 14:10:00,45.7,45.73,45.69,45.72,17600.0,42.3194,42.3471,42.3101,42.3379,17600.0
2015-02-25 14:20:00,45.73,45.74,45.69,45.69,42900.0,42.3471,42.3564,42.3101,42.3101,42900.0
2015-02-25 14:30:00,45.69,45.71,45.61,45.62,36000.0,42.3101,42.3286,42.236,42.2453,36000.0
2015-02-25 14:40:00,45.62,45.7,45.6,45.69,30600.0,42.2453,42.3194,42.2268,42.3101,30600.0
2015-02-25 14:50:00,45.69,45.71,45.62,45.71,68100.0,42.3101,42.3286,42.2453,42.3286,68100.0
2015-02-25 15:00:00,45.71,45.72,45.61,45.61,46200.0,42.3286,42.3379,42.236,42.236,46200.0
2015-02-25 15:10:00,45.61,45.66,45.61,45.65,46900.0,42.236,42.2823,42.236,42.2731,46900.0
2015-02-25 15:20:00,45.66,45.7,45.65,45.65,67000.0,42.2823,42.3194,42.2731,42.2731,67000.0
2015-02-25 15:30:00,45.66,45.7,45.65,45.7,72400.0,42.2823,42.3194,42.2731,42.3194,72400.0
2015-02-25 15:40:00,45.7,45.74,45.65,45.74,143300.0,42.3194,42.3564,42.2731,42.3564,143300.0
2015-02-25 15:50:00,45.73,45.76,45.68,45.72,278800.0,42.3471,42.3749,42.3008,42.3379,278800.0
2015-02-26 09:30:00,45.83,46.2,45.8,46.09,136000.0,42.4397,42.7824,42.412,42.6805,136000.0
2015-02-26 09:40:00,46.1,46.16,45.93,45.99,222700.0,42.6898,42.7453,42.5323,42.5879,222700.0
2015-02-26 09:50:00,45.98,46.12,45.96,46.04,99600.0,42.5787,42.7083,42.5601,42.6342,99600.0
2015-02-26 10:00:00,46.04,46.13,46.03,46.11,197500.0,42.6342,42.7176,42.625,42.699,197500.0
2015-02-26 10:10:00,46.14,46.31,46.13,46.25,115000.0,42.7268,42.8842,42.7176,42.8287,115000.0
2015-02-26 10:20:00,46.25,46.26,46.21,46.26,292900.0,42.8287,42.8379,42.7916,42.8379,292900.0
2015-02-26 10:30:00,46.27,46.55,46.26,46.45,103100.0,42.8472,43.1065,42.8379,43.0139,103100.0
2015-02-26 10:40:00,46.44,46.47,46.36,46.46,297100.0,43.0046,43.0324,42.9305,43.0231,297100.0
2015-02-26 10:50:00,46.46,46.51,46.44,46.47,69200.0,43.0231,43.0694,43.0046,43.0324,69200.0
2015-02-26 11:00:00,46.47,46.51,46.43,46.46,57500.0,43.0324,43.0694,42.9954,43.0231,57500.0
2015-02-26 11:10:00,46.46,46.52,46.42,46.49,1125100.0,43.0231,43.0787,42.9861,43.0509,1125100.0
2015-02-26 11:20:00,46.49,46.5,46.42,46.44,31100.0,43.0509,43.0602,42.9861,43.0046,31100.0
2015-02-26 11:30:00,46.44,46.52,46.44,46.5,524200.0,43.0046,43.0787,43.0046,43.0602,524200.0
2015-02-26 11:40:00,46.49,46.51,46.44,46.5,61400.0,43.0509,43.0694,43.0046,43.0602,61400.0
2015-02-26 11:50:00,46.5,46.52,46.48,46.49,83800.0,43.0602,43.0787,43.0417,43.0509,83800.0
2015-02-26 12:00:00,46.49,46.49,46.4,46.4,34300.0,43.0509,43.0509,42.9676,42.9676,34300.0
2015-02-26 12:10:00,46.43,46.44,46.28,46.29,41200.0,42.9954,43.0046,42.8565,42.8657,41200.0
2015-02-26 12:20:00,46.28,46.28,46.22,46.28,35200.0,42.8565,42.8565,42.8009,42.8565,35200.0
2015-02-26 12:30:00,46.27,46.37,46.27,46.37,9500.0,42.8472,42.9398,42.8472,42.9398,9500.0
2015-02-26 12:40:00,46.38,46.43,46.33,46.38,17000.0,42.9491,42.9954,42.9028,42.9491,17000.0
2015-02-26 12:50:00,46.38,46.44,46.38,46.43,6500.0,42.9491,43.0046,42.9491,42.9954,6500.0
2015-02-26 13:00:00,46.43,46.43,46.37,46.4,16200.0,42.9954,42.9954,42.9398,42.9676,16200.0
2015-02-26 13:10:00,46.4,46.42,46.39,46.42,9000.0,42.9676,42.9861,42.9583,42.9861,9000.0
2015-02-26 13:20:00,46.41,46.46,46.33,46.44,44900.0,42.9768,43.0231,42.9028,43.0046,44900.0
2015-02-26 13:30:00,46.44,46.5,46.44,46.47,17800.0,43.0046,43.0602,43.0046,43.0324,17800.0
2015-02-26 13:40:00,46.46,46.5,46.46,46.48,10400.0,43.0231,43.0602,43.0231,43.0417,10400.0
2015-02-26 13:50:00,46.49,46.56,46.47,46.48,20000.0,43.0509,43.1157,43.0324,43.0417,20000.0
2015-02-26 14:00:00,46.49,46.57,46.49,46.52,19500.0,43.0509,43.125,43.0509,43.0787,19500.0
2015-02-26 14:10:00,46.51,46.51,46.41,46.42,27700.0,43.0694,43.0694,42.9768,42.9861,27700.0
2015-02-26 14:20:00,46.41,46.49,46.41,46.42,34100.0,42.9768,43.0509,42.9768,42.9861,34100.0
2015-02-26 14:30:00,46.42,46.45,46.39,46.39,39900.0,42.9861,43.0139,42.9583,42.9583,39900.0
2015-02-26 14:40:00,46.39,46.44,46.35,46.44,67300.0,42.9583,43.0046,42.9213,43.0046,67300.0
2015-02-26 14:50:00,46.44,46.5,46.44,46.47,40200.0,43.0046,43.0602,43.0046,43.0324,40200.0
2015-02-26 15:00:00,46.46,46.5,46.39,46.5,110100.0,43.0231,43.0602,42.9583,43.0602,110100.0
2015-02-26 15:10:00,46.49,46.58,46.46,46.55,72700.0,43.0509,43.1343,43.0231,43.1065,72700.0
2015-02-26 15:20:00,46.55,46.56,46.47,46.52,36000.0,43.1065,43.1157,43.0324,43.0787,36000.0
2015-02-26 15:30:00,46.52,46.7,46.51,46.54,221200.0,43.0787,43.2454,43.0694,43.0972,221200.0
2015-02-26 15:40:00,46.55,46.6,46.54,46.59,96200.0,43.1065,43.1528,43.0972,43.1435,96200.0
2015-02-26 15:50:00,46.6,46.67,46.58,46.62,167000.0,43.1528,43.2176,43.1343,43.1713,167000.0
2015-02-27 09:30:00,46.54,46.88,46.43,46.81,86100.0,43.0972,43.4121,42.9954,43.3473,86100.0
2015-02-27 09:40:00,46.81,46.82,46.38,46.39,43000.0,43.3473,43.3565,42.9491,42.9583,43000.0
2015-02-27 09:50:00,46.39,46.41,46.26,46.32,65300.0,42.9583,42.9768,42.8379,42.8935,65300.0
2015-02-27 10:00:00,46.31,46.45,46.26,46.45,24800.0,42.8842,43.0139,42.8379,43.0139,24800.0
2015-02-27 10:10:00,46.43,46.45,46.29,46.33,19900.0,42.9954,43.0139,42.8657,42.9028,19900.0
2015-02-27 10:20:00,46.33,46.39,46.32,46.35,18800.0,42.9028,42.9583,42.8935,42.9213,18800.0
2015-02-27 10:30:00,46.36,46.39,46.33,46.33,21600.0,42.9305,42.9583,42.9028,42.9028,21600.0
2015-02-27 10:40:00,46.34,46.41,46.34,46.36,23900.0,42.912,42.9768,42.912,42.9305,23900.0
2015-02-27 10:50:00,46.35,46.43,46.34,46.42,20200.0,42.9213,42.9954,42.912,42.9861,20200.0
2015-02-27 11:00:00,46.42,46.44,46.34,46.39,14900.0,42.9861,43.0046,42.912,42.9583,14900.0
2015-02-27 11:10:00,46.39,46.43,46.35,46.38,1091000.0,42.9583,42.9954,42.9213,42.9491,1091000.0
2015-02-27 11:20:00,46.38,46.38,46.17,46.18,59900.0,42.9491,42.9491,42.7546,42.7639,59900.0
2015-02-27 11:30:00,46.18,46.21,46.13,46.17,45000.0,42.7639,42.7916,42.7176,42.7546,45000.0
2015-02-27 11:40:00,46.18,46.2,46.08,46.09,38600.0,42.7639,42.7824,42.6713,42.6805,38600.0
2015-02-27 11:50:00,46.1,46.18,46.04,46.16,54600.0,42.6898,42.7639,42.6342,42.7453,54600.0
2015-02-27 12:00:00,46.16,46.17,46.11,46.12,34100.0,42.7453,42.7546,42.699,42.7083,34100.0
2015-02-27 12:10:00,46.13,46.19,46.12,46.16,43200.0,42.7176,42.7731,42.7083,42.7453,43200.0
2015-02-27 12:20:00,46.16,46.19,46.15,46.19,12500.0,42.7453,42.7731,42.7361,42.7731,12500.0
2015-02-27 12:30:00,46.2,46.24,46.18,46.23,14800.0,42.7824,42.8194,42.7639,42.8102,14800.0
2015-02-27 12:40:00,46.23,46.3,46.17,46.2,1794500.0,42.8102,42.875,42.7546,42.7824,1794500.0
2015-02-27 12:50:00,46.18,46.28,46.17,46.27,30700.0,42.7639,42.8565,42.7546,42.8472,30700.0
2015-02-27 13:00:00,46.29,46.32,46.28,46.31,24100.0,42.8657,42.8935,42.8565,42.8842,24100.0
2015-02-27 13:10:00,46.3,46.32,46.17,46.17,24600.0,42.875,42.8935,42.7546,42.7546,24600.0
2015-02-27 13:20:00,46.17,46.19,46.13,46.17,19400.0,42.7546,42.7731,42.7176,42.7546,19400.0
2015-02-27 13:30:00,46.16,46.16,46.11,46.15,27200.0,42.7453,42.7453,42.699,42.7361,27200.0
2015-02-27 13:40:00,46.15,46.2,46.14,46.17,25500.0,42.7361,42.7824,42.7268,42.7546,25500.0
2015-02-27 13:50:00,46.17,46.23,46.17,46.22,16700.0,42.7546,42.8102,42.7546,42.8009,16700.0
2015-02-27 14:00:00,46.22,46.23,46.21,46.22,23200.0,42.8009,42.8102,42.7916,42.8009,23200.0
2015-02-27 14:10:00,46.22,46.24,46.21,46.22,26100.0,42.8009,42.8194,42.7916,42.8009,26100.0
2015-02-27 14:20:00,46.22,46.29,46.22,46.29,29100.0,42.8009,42.8657,42.8009,42.8657,29100.0
2015-02-27 14:30:00,46.29,46.31,46.28,46.29,28200.0,42.8657,42.8842,42.8565,42.8657,28200.0
2015-02-27 14:40:00,46.29,46.29,46.21,46.22,56700.0,42.8657,42.8657,42.7916,42.8009,56700.0
2015-02-27 14:50:00,46.22,46.22,46.16,46.22,16300.0,42.8009,42.8009,42.7453,42.8009,16300.0
2015-02-27 15:00:00,46.22,46.22,46.14,46.16,18300.0,42.8009,42.8009,42.7268,42.7453,18300.0
2015-02-27 15:10:00,46.16,46.17,46.11,46.14,33900.0,42.7453,42.7546,42.699,42.7268,33900.0
2015-02-27 15:20:00,46.15,46.21,46.13,46.2,37600.0,42.7361,42.7916,42.7176,42.7824,37600.0
2015-02-27 15:30:00,46.2,46.2,46.11,46.12,28800.0,42.7824,42.7824,42.699,42.7083,28800.0
2015-02-27 15:40:00,46.11,46.21,46.1,46.16,85100.0,42.699,42.7916,42.6898,42.7453,85100.0
2015-02-27 15:50:00,46.15,46.19,46.08,46.1,265800.0,42.7361,42.7731,42.6713,42.6898,265800.0
2015-03-02 09:30:00,46.55,47.5,46.55,47.4,325000.0,43.1065,43.9862,43.1065,43.8936,325000.0
2015-03-02 09:40:00,47.39,47.4,46.97,47.32,132600.0,43.8843,43.8936,43.4954,43.8195,132600.0
2015-03-02 09:50:00,47.32,47.34,47.18,47.25,89000.0,43.8195,43.838,43.6899,43.7547,89000.0
2015-03-02 10:00:00,47.23,47.3,47.09,47.11,151600.0,43.7362,43.801,43.6065,43.6251,151600.0
2015-03-02 10:10:00,47.09,47.2,47.08,47.1,42600.0,43.6065,43.7084,43.5973,43.6158,42600.0
2015-03-02 10:20:00,47.08,47.18,47.08,47.15,43400.0,43.5973,43.6899,43.5973,43.6621,43400.0
2015-03-02 10:30:00,47.15,47.21,47.13,47.2,30000.0,43.6621,43.7177,43.6436,43.7084,30000.0
2015-03-02 10:40:00,47.21,47.24,46.96,46.98,83000.0,43.7177,43.7454,43.4862,43.5047,83000.0
2015-03-02 10:50:00,46.99,47.0,46.94,46.96,31300.0,43.5139,43.5232,43.4676,43.4862,31300.0
2015-03-02 11:00:00,46.96,47.0,46.92,46.92,38200.0,43.4862,43.5232,43.4491,43.4491,38200.0
2015-03-02 11:10:00,46.93,47.0,46.89,46.95,55200.0,43.4584,43.5232,43.4213,43.4769,55200.0
2015-03-02 11:20:00,46.95,47.0,46.91,46.95,33800.0,43.4769,43.5232,43.4399,43.4769,33800.0
2015-03-02 11:30:00,46.96,47.16,46.96,47.11,61500.0,43.4862,43.6714,43.4862,43.6251,61500.0
2015-03-02 11:40:00,47.11,47.18,47.1,47.17,58200.0,43.6251,43.6899,43.6158,43.6806,58200.0
2015-03-02 11:50:00,47.17,47.19,47.07,47.14,59900.0,43.6806,43.6991,43.588,43.6528,59900.0
2015-03-02 12:00:00,47.13,47.14,47.1,47.1,30200.0,43.6436,43.6528,43.6158,43.6158,30200.0
2015-03-02 12:10:00,47.1,47.11,47.05,47.1,94500.0,43.6158,43.6251,43.5695,43.6158,94500.0
2015-03-02 12:20:00,47.09,47.11,47.08,47.1,17500.0,43.6065,43.6251,43.5973,43.6158,17500.0
2015-03-02 12:30:00,47.1,47.12,47.1,47.11,16400.0,43.6158,43.6343,43.6158,43.6251,16400.0
2015-03-02 12:40:00,47.11,47.14,47.11,47.13,23400.0,43.6251,43.6528,43.6251,43.6436,23400.0
2015-03-02 12:50:00,47.14,47.27,47.13,47.26,44400.0,43.6528,43.7732,43.6436,43.764,44400.0
2015-03-02 13:00:00,47.25,47.25,47.17,47.23,105400.0,43.7547,43.7547,43.6806,43.7362,105400.0
2015-03-02 13:10:00,47.23,47.38,47.22,47.33,236600.0,43.7362,43.8751,43.7269,43.8288,236600.0
2015-03-02 13:20:00,47.33,47.39,47.33,47.36,61400.0,43.8288,43.8843,43.8288,43.8566,61400.0
2015-03-02 13:30:00,47.36,47.51,47.35,47.39,212100.0,43.8566,43.9955,43.8473,43.8843,212100.0
2015-03-02 13:40:00,47.39,47.55,47.39,47.51,62100.0,43.8843,44.0325,43.8843,43.9955,62100.0
2015-03-02 13:50:00,47.51,47.51,47.39,47.41,62600.0,43.9955,43.9955,43.8843,43.9029,62600.0
2015-03-02 14:00:00,47.41,47.48,47.4,47.42,104700.0,43.9029,43.9677,43.8936,43.9121,104700.0
2015-03-02 14:10:00,47.41,47.46,47.39,47.41,81900.0,43.9029,43.9492,43.8843,43.9029,81900.0
2015-03-02 14:20:00,47.41,47.48,47.39,47.45,54100.0,43.9029,43.9677,43.8843,43.9399,54100.0
2015-03-02 14:30:00,47.44,47.47,47.4,47.43,163300.0,43.9306,43.9584,43.8936,43.9214,163300.0
2015-03-02 14:40:00,47.43,47.61,47.42,47.57,155100.0,43.9214,44.0881,43.9121,44.051,155100.0
2015-03-02 14:50:00,47.57,47.57,47.53,47.56,24100.0,44.051,44.051,44.014,44.0418,24100.0
2015-03-02 15:00:00,47.55,47.56,47.48,47.5,253300.0,44.0325,44.0418,43.9677,43.9862,253300.0
2015-03-02 15:10:00,47.51,47.55,47.44,47.46,303000.0,43.9955,44.0325,43.9306,43.9492,303000.0
2015-03-02 15:20:00,47.46,47.46,47.39,47.42,135400.0,43.9492,43.9492,43.8843,43.9121,135400.0
2015-03-02 15:30:00,47.41,47.47,47.41,47.43,299600.0,43.9029,43.9584,43.9029,43.9214,299600.0
2015-03-02 15:40:00,47.44,47.44,47.38,47.42,195400.0,43.9306,43.9306,43.8751,43.9121,195400.0
2015-03-02 15:50:00,47.42,47.43,47.28,47.31,624100.0,43.9121,43.9214,43.7825,43.8103,624100.0
2015-03-03 09:30:00,47.28,47.34,46.99,47.01,70500.0,43.7825,43.838,43.5139,43.5325,70500.0
2015-03-03 09:40:00,47.0,47.06,46.8,46.85,41900.0,43.5232,43.5788,43.338,43.3843,41900.0
2015-03-03 09:50:00,46.83,46.85,46.65,46.72,58300.0,43.3658,43.3843,43.1991,43.2639,58300.0
2015-03-03 10:00:00,46.72,46.86,46.71,46.85,42300.0,43.2639,43.3936,43.2546,43.3843,42300.0
2015-03-03 10:10:00,46.84,46.95,46.84,46.92,15100.0,43.375,43.4769,43.375,43.4491,15100.0
2015-03-03 10:20:00,46.92,46.97,46.9,46.93,27600.0,43.4491,43.4954,43.4306,43.4584,27600.0
2015-03-03 10:30:00,46.93,46.95,46.91,46.92,22300.0,43.4584,43.4769,43.4399,43.4491,22300.0
2015-03-03 10:40:00,46.92,46.94,46.89,46.93,28300.0,43.4491,43.4676,43.4213,43.4584,28300.0
2015-03-03 10:50:00,46.93,46.99,46.92,46.99,30200.0,43.4584,43.5139,43.4491,43.5139,30200.0
2015-03-03 11:00:00,47.0,47.02,46.99,47.02,31000.0,43.5232,43.5417,43.5139,43.5417,31000.0
2015-03-03 11:10:00,47.02,47.08,46.98,47.05,56700.0,43.5417,43.5973,43.5047,43.5695,56700.0
2015-03-03 11:20:00,47.05,47.05,46.97,46.98,31200.0,43.5695,43.5695,43.4954,43.5047,31200.0
2015-03-03 11:30:00,46.97,46.98,46.81,46.84,59100.0,43.4954,43.5047,43.3473,43.375,59100.0
2015-03-03 11:40:00,46.84,46.88,46.81,46.88,50600.0,43.375,43.4121,43.3473,43.4121,50600.0
2015-03-03 11:50:00,46.88,46.97,46.85,46.86,34000.0,43.4121,43.4954,43.3843,43.3936,34000.0
2015-03-03 12:00:00,46.85,46.85,46.74,46.74,34700.0,43.3843,43.3843,43.2824,43.2824,34700.0
2015-03-03 12:10:00,46.74,46.74,46.69,46.71,20300.0,43.2824,43.2824,43.2361,43.2546,20300.0
2015-03-03 12:20:00,46.7,46.7,46.58,46.63,30400.0,43.2454,43.2454,43.1343,43.1806,30400.0
2015-03-03 12:30:00,46.64,46.66,46.61,46.65,19100.0,43.1898,43.2083,43.162,43.1991,19100.0
2015-03-03 12:40:00,46.64,46.64,46.6,46.64,16000.0,43.1898,43.1898,43.1528,43.1898,16000.0
2015-03-03 12:50:00,46.64,46.67,46.57,46.61,42600.0,43.1898,43.2176,43.125,43.162,42600.0
2015-03-03 13:00:00,46.61,46.69,46.61,46.68,16900.0,43.162,43.2361,43.162,43.2269,16900.0
2015-03-03 13:10:00,46.67,46.69,46.64,46.66,63600.0,43.2176,43.2361,43.1898,43.2083,63600.0
2015-03-03 13:20:00,46.67,46.67,46.58,46.59,25600.0,43.2176,43.2176,43.1343,43.1435,25600.0
2015-03-03 13:30:00,46.58,46.62,46.54,46.54,51900.0,43.1343,43.1713,43.0972,43.0972,51900.0
2015-03-03 13:40:00,46.54,46.54,46.47,46.48,72500.0,43.0972,43.0972,43.0324,43.0417,72500.0
2015-03-03 13:50:00,46.48,46.5,46.37,46.37,54300.0,43.0417,43.0602,42.9398,42.9398,54300.0
2015-03-03 14:00:00,46.37,46.44,46.34,46.4,88300.0,42.9398,43.0046,42.912,42.9676,88300.0
2015-03-03 14:10:00,46.41,46.49,46.39,46.41,81400.0,42.9768,43.0509,42.9583,42.9768,81400.0
2015-03-03 14:20:00,46.4,46.48,46.38,46.47,46800.0,42.9676,43.0417,42.9491,43.0324,46800.0
2015-03-03 14:30:00,46.47,46.48,46.4,46.46,55500.0,43.0324,43.0417,42.9676,43.0231,55500.0
2015-03-03 14:40:00,46.46,46.47,46.38,46.46,60100.0,43.0231,43.0324,42.9491,43.0231,60100.0
2015-03-03 14:50:00,46.45,46.53,46.45,46.52,43200.0,43.0139,43.088,43.0139,43.0787,43200.0
2015-03-03 15:00:00,46.5,46.52,46.47,46.48,47500.0,43.0602,43.0787,43.0324,43.0417,47500.0
2015-03-03 15:10:00,46.49,46.54,46.47,46.5,47600.0,43.0509,43.0972,43.0324,43.0602,47600.0
2015-03-03 15:20:00,46.5,46.58,46.48,46.55,50200.0,43.0602,43.1343,43.0417,43.1065,50200.0
2015-03-03 15:30:00,46.55,46.63,46.54,46.58,78500.0,43.1065,43.1806,43.0972,43.1343,78500.0
2015-03-03 15:40:00,46.58,46.59,46.48,46.55,131200.0,43.1343,43.1435,43.0417,43.1065,131200.0
2015-03-03 15:50:00,46.55,46.57,46.5,46.55,216600.0,43.1065,43.125,43.0602,43.1065,216600.0
2015-03-04 09:30:00,46.4,46.47,46.04,46.18,64600.0,42.9676,43.0324,42.6342,42.7639,64600.0
2015-03-04 09:40:00,46.19,46.22,46.0,46.04,63400.0,42.7731,42.8009,42.5972,42.6342,63400.0
2015-03-04 09:50:00,46.03,46.2,45.88,46.13,99700.0,42.625,42.7824,42.486,42.7176,99700.0
2015-03-04 10:00:00,46.14,46.29,46.11,46.17,68000.0,42.7268,42.8657,42.699,42.7546,68000.0
2015-03-04 10:10:00,46.17,46.17,45.86,45.92,105500.0,42.7546,42.7546,42.4675,42.5231,105500.0
2015-03-04 10:20:00,45.91,46.01,45.91,45.97,69900.0,42.5138,42.6064,42.5138,42.5694,69900.0
2015-03-04 10:30:00,45.97,46.04,45.94,46.0,100200.0,42.5694,42.6342,42.5416,42.5972,100200.0
2015-03-04 10:40:00,46.0,46.08,45.99,46.04,93400.0,42.5972,42.6713,42.5879,42.6342,93400.0
2015-03-04 10:50:00,46.04,46.05,45.97,45.98,81900.0,42.6342,42.6435,42.5694,42.5787,81900.0
2015-03-04 11:00:00,45.98,45.99,45.86,45.94,189100.0,42.5787,42.5879,42.4675,42.5416,189100.0
2015-03-04 11:10:00,45.95,45.98,45.86,45.97,126200.0,42.5509,42.5787,42.4675,42.5694,126200.0
2015-03-04 11:20:00,45.97,46.0,45.92,45.93,98800.0,42.5694,42.5972,42.5231,42.5323,98800.0
2015-03-04 11:30:00,45.93,46.03,45.91,46.02,92000.0,42.5323,42.625,42.5138,42.6157,92000.0
2015-03-04 11:40:00,46.02,46.18,46.02,46.1,42000.0,42.6157,42.7639,42.6157,42.6898,42000.0
2015-03-04 11:50:00,46.1,46.1,46.05,46.09,26300.0,42.6898,42.6898,42.6435,42.6805,26300.0
2015-03-04 12:00:00,46.09,46.13,46.08,46.12,43000.0,42.6805,42.7176,42.6713,42.7083,43000.0
2015-03-04 12:10:00,46.13,46.18,46.11,46.17,101000.0,42.7176,42.7639,42.699,42.7546,101000.0
2015-03-04 12:20:00,46.18,46.19,46.11,46.12,81800.0,42.7639,42.7731,42.699,42.7083,81800.0
2015-03-04 12:30:00,46.13,46.32,46.13,46.32,27700.0,42.7176,42.8935,42.7176,42.8935,27700.0
2015-03-04 12:40:00,46.32,46.38,46.29,46.34,29200.0,42.8935,42.9491,42.8657,42.912,29200.0
2015-03-04 12:50:00,46.33,46.35,46.25,46.26,15400.0,42.9028,42.9213,42.8287,42.8379,15400.0
2015-03-04 13:00:00,46.27,46.31,46.27,46.3,20000.0,42.8472,42.8842,42.8472,42.875,20000.0
2015-03-04 13:10:00,46.31,46.37,46.3,46.35,20600.0,42.8842,42.9398,42.875,42.9213,20600.0
2015-03-04 13:20:00,46.34,46.41,46.32,46.37,85100.0,42.912,42.9768,42.8935,42.9398,85100.0
2015-03-04 13:30:00,46.36,46.44,46.32,46.4,42200.0,42.9305,43.0046,42.8935,42.9676,42200.0
2015-03-04 13:40:00,46.39,46.49,46.37,46.41,33900.0,42.9583,43.0509,42.9398,42.9768,33900.0
2015-03-04 13:50:00,46.42,46.47,46.33,46.35,30900.0,42.9861,43.0324,42.9028,42.9213,30900.0
2015-03-04 14:00:00,46.35,46.45,46.31,46.42,50900.0,42.9213,43.0139,42.8842,42.9861,50900.0
2015-03-04 14:10:00,46.41,46.42,46.21,46.29,96400.0,42.9768,42.9861,42.7916,42.8657,96400.0
2015-03-04 14:20:00,46.28,46.32,46.24,46.26,21200.0,42.8565,42.8935,42.8194,42.8379,21200.0
2015-03-04 14:30:00,46.27,46.33,46.21,46.21,32600.0,42.8472,42.9028,42.7916,42.7916,32600.0
2015-03-04 14:40:00,46.22,46.25,46.17,46.24,53800.0,42.8009,42.8287,42.7546,42.8194,53800.0
2015-03-04 14:50:00,46.25,46.33,46.24,46.31,43400.0,42.8287,42.9028,42.8194,42.8842,43400.0
2015-03-04 15:00:00,46.32,46.34,46.24,46.27,44300.0,42.8935,42.912,42.8194,42.8472,44300.0
2015-03-04 15:10:00,46.27,46.32,46.24,46.26,35500.0,42.8472,42.8935,42.8194,42.8379,35500.0
2015-03-04 15:20:00,46.26,46.27,46.18,46.22,71400.0,42.8379,42.8472,42.7639,42.8009,71400.0
2015-03-04 15:30:00,46.22,46.27,46.19,46.2,82300.0,42.8009,42.8472,42.7731,42.7824,82300.0
2015-03-04 15:40:00,46.2,46.2,46.14,46.16,206800.0,42.7824,42.7824,42.7268,42.7453,206800.0
2015-03-04 15:50:00,46.16,46.24,46.16,46.23,267000.0,42.7453,42.8194,42.7453,42.8102,267000.0
2015-03-05 09:30:00,46.69,46.83,46.42,46.65,109800.0,43.2361,43.3658,42.9861,43.1991,109800.0
2015-03-05 09:40:00,46.62,46.7,46.48,46.69,66300.0,43.1713,43.2454,43.0417,43.2361,66300.0
2015-03-05 09:50:00,46.69,46.75,46.57,46.66,60100.0,43.2361,43.2917,43.125,43.2083,60100.0
2015-03-05 10:00:00,46.65,46.65,46.53,46.65,34400.0,43.1991,43.1991,43.088,43.1991,34400.0
2015-03-05 10:10:00,46.65,46.76,46.64,46.67,37500.0,43.1991,43.3009,43.1898,43.2176,37500.0
2015-03-05 10:20:00,46.68,46.7,46.59,46.62,56200.0,43.2269,43.2454,43.1435,43.1713,56200.0
2015-03-05 10:30:00,46.64,46.66,46.57,46.6,45500.0,43.1898,43.2083,43.125,43.1528,45500.0
2015-03-05 10:40:00,46.61,46.63,46.55,46.61,60000.0,43.162,43.1806,43.1065,43.162,60000.0
2015-03-05 10:50:00,46.61,46.62,46.47,46.47,45700.0,43.162,43.1713,43.0324,43.0324,45700.0
2015-03-05 11:00:00,46.48,46.51,46.47,46.5,39600.0,43.0417,43.0694,43.0324,43.0602,39600.0
2015-03-05 11:10:00,46.5,46.51,46.4,46.45,29400.0,43.0602,43.0694,42.9676,43.0139,29400.0
2015-03-05 11:20:00,46.46,46.51,46.42,46.42,31200.0,43.0231,43.0694,42.9861,42.9861,31200.0
2015-03-05 11:30:00,46.43,46.43,46.38,46.38,43900.0,42.9954,42.9954,42.9491,42.9491,43900.0
2015-03-05 11:40:00,46.39,46.49,46.36,46.49,22100.0,42.9583,43.0509,42.9305,43.0509,22100.0
2015-03-05 11:50:00,46.5,46.52,46.44,46.49,31100.0,43.0602,43.0787,43.0046,43.0509,31100.0
2015-03-05 12:00:00,46.49,46.52,46.47,46.48,25200.0,43.0509,43.0787,43.0324,43.0417,25200.0
2015-03-05 12:10:00,46.48,46.5,46.42,46.43,19300.0,43.0417,43.0602,42.9861,42.9954,19300.0
2015-03-05 12:20:00,46.43,46.44,46.29,46.29,26800.0,42.9954,43.0046,42.8657,42.8657,26800.0
2015-03-05 12:30:00,46.3,46.32,46.28,46.29,20700.0,42.875,42.8935,42.8565,42.8657,20700.0
2015-03-05 12:40:00,46.28,46.29,46.23,46.25,15000.0,42.8565,42.8657,42.8102,42.8287,15000.0
2015-03-05 12:50:00,46.24,46.27,46.17,46.18,49400.0,42.8194,42.8472,42.7546,42.7639,49400.0
2015-03-05 13:00:00,46.17,46.2,46.16,46.18,22900.0,42.7546,42.7824,42.7453,42.7639,22900.0
2015-03-05 13:10:00,46.18,46.18,46.1,46.11,75700.0,42.7639,42.7639,42.6898,42.699,75700.0
2015-03-05 13:20:00,46.11,46.12,46.06,46.08,50700.0,42.699,42.7083,42.6527,42.6713,50700.0
2015-03-05 13:30:00,46.09,46.09,46.05,46.06,43800.0,42.6805,42.6805,42.6435,42.6527,43800.0
2015-03-05 13:40:00,46.06,46.07,45.99,46.03,169200.0,42.6527,42.662,42.5879,42.625,169200.0
2015-03-05 13:50:00,46.03,46.23,46.02,46.23,37500.0,42.625,42.8102,42.6157,42.8102,37500.0
2015-03-05 14:00:00,46.24,46.29,46.23,46.28,16300.0,42.8194,42.8657,42.8102,42.8565,16300.0
2015-03-05 14:10:00,46.29,46.35,46.27,46.29,47900.0,42.8657,42.9213,42.8472,42.8657,47900.0
2015-03-05 14:20:00,46.28,46.39,46.28,46.39,32900.0,42.8565,42.9583,42.8565,42.9583,32900.0
2015-03-05 14:30:00,46.39,46.4,46.27,46.27,30000.0,42.9583,42.9676,42.8472,42.8472,30000.0
2015-03-05 14:40:00,46.28,46.34,46.28,46.32,20200.0,42.8565,42.912,42.8565,42.8935,20200.0
2015-03-05 14:50:00,46.32,46.37,46.23,46.36,85900.0,42.8935,42.9398,42.8102,42.9305,85900.0
2015-03-05 15:00:00,46.37,46.4,46.33,46.39,65700.0,42.9398,42.9676,42.9028,42.9583,65700.0
2015-03-05 15:10:00,46.39,46.48,46.38,46.48,48500.0,42.9583,43.0417,42.9491,43.0417,48500.0
2015-03-05 15:20:00,46.47,46.53,46.45,46.52,62000.0,43.0324,43.088,43.0139,43.0787,62000.0
2015-03-05 15:30:00,46.52,46.53,46.41,46.48,97100.0,43.0787,43.088,42.9768,43.0417,97100.0
2015-03-05 15:40:00,46.49,46.51,46.37,46.41,118300.0,43.0509,43.0694,42.9398,42.9768,118300.0
2015-03-05 15:50:00,46.41,46.5,46.4,46.46,168500.0,42.9768,43.0602,42.9676,43.0231,168500.0
2015-03-06 09:30:00,46.3,46.47,46.12,46.17,51800.0,42.875,43.0324,42.7083,42.7546,51800.0
2015-03-06 09:40:00,46.14,46.3,46.09,46.25,123400.0,42.7268,42.875,42.6805,42.8287,123400.0
2015-03-06 09:50:00,46.24,46.25,46.16,46.21,62200.0,42.8194,42.8287,42.7453,42.7916,62200.0
2015-03-06 10:00:00,46.21,46.31,46.2,46.31,54300.0,42.7916,42.8842,42.7824,42.8842,54300.0
2015-03-06 10:10:00,46.31,46.41,46.3,46.4,62600.0,42.8842,42.9768,42.875,42.9676,62600.0
2015-03-06 10:20:00,46.41,46.53,46.41,46.42,73200.0,42.9768,43.088,42.9768,42.9861,73200.0
2015-03-06 10:30:00,46.42,46.42,46.36,46.37,65700.0,42.9861,42.9861,42.9305,42.9398,65700.0
2015-03-06 10:40:00,46.37,46.39,46.27,46.3,80500.0,42.9398,42.9583,42.8472,42.875,80500.0
2015-03-06 10:50:00,46.31,46.37,46.29,46.3,88100.0,42.8842,42.9398,42.8657,42.875,88100.0
2015-03-06 11:00:00,46.3,46.3,46.14,46.2,118100.0,42.875,42.875,42.7268,42.7824,118100.0
2015-03-06 11:10:00,46.19,46.21,46.16,46.17,71300.0,42.7731,42.7916,42.7453,42.7546,71300.0
2015-03-06 11:20:00,46.17,46.2,46.03,46.08,71800.0,42.7546,42.7824,42.625,42.6713,71800.0
2015-03-06 11:30:00,46.07,46.16,46.01,46.09,75100.0,42.662,42.7453,42.6064,42.6805,75100.0
2015-03-06 11:40:00,46.1,46.13,46.07,46.11,40600.0,42.6898,42.7176,42.662,42.699,40600.0
2015-03-06 11:50:00,46.1,46.12,46.03,46.09,61900.0,42.6898,42.7083,42.625,42.6805,61900.0
2015-03-06 12:00:00,46.06,46.12,46.06,46.11,29700.0,42.6527,42.7083,42.6527,42.699,29700.0
2015-03-06 12:10:00,46.11,46.17,46.08,46.09,40800.0,42.699,42.7546,42.6713,42.6805,40800.0
2015-03-06 12:20:00,46.09,46.1,45.97,46.02,36600.0,42.6805,42.6898,42.5694,42.6157,36600.0
2015-03-06 12:30:00,46.02,46.13,46.01,46.13,33700.0,42.6157,42.7176,42.6064,42.7176,33700.0
2015-03-06 12:40:00,46.13,46.13,46.07,46.12,17100.0,42.7176,42.7176,42.662,42.7083,17100.0
2015-03-06 12:50:00,46.13,46.16,46.06,46.16,51100.0,42.7176,42.7453,42.6527,42.7453,51100.0
2015-03-06 13:00:00,46.16,46.19,46.13,46.14,45000.0,42.7453,42.7731,42.7176,42.7268,45000.0
2015-03-06 13:10:00,46.16,46.25,46.16,46.18,46100.0,42.7453,42.8287,42.7453,42.7639,46100.0
2015-03-06 13:20:00,46.17,46.18,46.08,46.08,73500.0,42.7546,42.7639,42.6713,42.6713,73500.0
2015-03-06 13:30:00,46.09,46.1,46.0,46.07,70500.0,42.6805,42.6898,42.5972,42.662,70500.0
2015-03-06 13:40:00,46.07,46.08,46.03,46.06,63300.0,42.662,42.6713,42.625,42.6527,63300.0
2015-03-06 13:50:00,46.05,46.1,46.05,46.08,31800.0,42.6435,42.6898,42.6435,42.6713,31800.0
2015-03-06 14:00:00,46.07,46.15,46.07,46.14,43600.0,42.662,42.7361,42.662,42.7268,43600.0
2015-03-06 14:10:00,46.14,46.15,46.07,46.08,66500.0,42.7268,42.7361,42.662,42.6713,66500.0
2015-03-06 14:20:00,46.07,46.08,45.96,45.99,97200.0,42.662,42.6713,42.5601,42.5879,97200.0
2015-03-06 14:30:00,46.0,46.03,45.89,45.89,52900.0,42.5972,42.625,42.4953,42.4953,52900.0
2015-03-06 14:40:00,45.89,45.9,45.81,45.86,63700.0,42.4953,42.5046,42.4212,42.4675,63700.0
2015-03-06 14:50:00,45.87,45.88,45.72,45.72,68000.0,42.4768,42.486,42.3379,42.3379,68000.0
2015-03-06 15:00:00,45.72,45.92,45.71,45.9,87200.0,42.3379,42.5231,42.3286,42.5046,87200.0
2015-03-06 15:10:00,45.89,45.92,45.82,45.89,77600.0,42.4953,42.5231,42.4305,42.4953,77600.0
2015-03-06 15:20:00,45.9,45.93,45.84,45.9,79300.0,42.5046,42.5323,42.449,42.5046,79300.0
2015-03-06 15:30:00,45.9,45.9,45.77,45.77,157900.0,42.5046,42.5046,42.3842,42.3842,157900.0
2015-03-06 15:40:00,45.77,45.79,45.67,45.77,215700.0,42.3842,42.4027,42.2916,42.3842,215700.0
2015-03-06 15:50:00,45.77,45.81,45.71,45.77,419600.0,42.3842,42.4212,42.3286,42.3842,419600.0
2015-03-09 09:30:00,45.87,46.15,45.85,46.11,109500.0,42.4768,42.7361,42.4583,42.699,109500.0
2015-03-09 09:40:00,46.09,46.09,45.88,45.91,34000.0,42.6805,42.6805,42.486,42.5138,34000.0
2015-03-09 09:50:00,45.91,45.96,45.79,45.91,48800.0,42.5138,42.5601,42.4027,42.5138,48800.0
2015-03-09 10:00:00,45.91,45.98,45.88,45.89,27200.0,42.5138,42.5787,42.486,42.4953,27200.0
2015-03-09 10:10:00,45.88,45.91,45.62,45.63,67700.0,42.486,42.5138,42.2453,42.2545,67700.0
2015-03-09 10:20:00,45.64,45.65,45.54,45.57,84000.0,42.2638,42.2731,42.1712,42.199,84000.0
2015-03-09 10:30:00,45.57,45.62,45.51,45.53,24000.0,42.199,42.2453,42.1434,42.1619,24000.0
2015-03-09 10:40:00,45.52,45.58,45.5,45.57,29800.0,42.1527,42.2082,42.1342,42.199,29800.0
2015-03-09 10:50:00,45.57,45.59,45.5,45.51,35700.0,42.199,42.2175,42.1342,42.1434,35700.0
2015-03-09 11:00:00,45.51,45.68,45.48,45.66,37600.0,42.1434,42.3008,42.1156,42.2823,37600.0
2015-03-09 11:10:00,45.66,45.79,45.66,45.74,42700.0,42.2823,42.4027,42.2823,42.3564,42700.0
2015-03-09 11:20:00,45.74,45.83,45.71,45.81,29400.0,42.3564,42.4397,42.3286,42.4212,29400.0
2015-03-09 11:30:00,45.8,45.94,45.8,45.91,42000.0,42.412,42.5416,42.412,42.5138,42000.0
2015-03-09 11:40:00,45.89,45.96,45.83,45.83,22600.0,42.4953,42.5601,42.4397,42.4397,22600.0
2015-03-09 11:50:00,45.83,45.85,45.76,45.82,16100.0,42.4397,42.4583,42.3749,42.4305,16100.0
2015-03-09 12:00:00,45.81,45.85,45.75,45.82,20500.0,42.4212,42.4583,42.3657,42.4305,20500.0
2015-03-09 12:10:00,45.82,46.4,45.77,46.26,338300.0,42.4305,42.9676,42.3842,42.8379,338300.0
2015-03-09 12:20:00,46.25,46.96,46.17,46.21,880100.0,42.8287,43.4862,42.7546,42.7916,880100.0
2015-03-09 12:30:00,46.2,46.23,46.08,46.23,146800.0,42.7824,42.8102,42.6713,42.8102,146800.0
2015-03-09 12:40:00,46.23,46.43,46.19,46.32,106500.0,42.8102,42.9954,42.7731,42.8935,106500.0
2015-03-09 12:50:00,46.32,46.43,46.32,46.39,64000.0,42.8935,42.9954,42.8935,42.9583,64000.0
2015-03-09 13:00:00,46.38,46.4,46.26,46.3,36900.0,42.9491,42.9676,42.8379,42.875,36900.0
2015-03-09 13:10:00,46.3,46.3,46.17,46.2,40100.0,42.875,42.875,42.7546,42.7824,40100.0
2015-03-09 13:20:00,46.19,46.28,46.18,46.28,26100.0,42.7731,42.8565,42.7639,42.8565,26100.0
2015-03-09 13:30:00,46.28,46.34,46.27,46.32,25500.0,42.8565,42.912,42.8472,42.8935,25500.0
2015-03-09 13:40:00,46.32,46.38,46.32,46.35,18600.0,42.8935,42.9491,42.8935,42.9213,18600.0
2015-03-09 13:50:00,46.36,46.36,46.32,46.33,34900.0,42.9305,42.9305,42.8935,42.9028,34900.0
2015-03-09 14:00:00,46.34,46.34,46.27,46.33,40400.0,42.912,42.912,42.8472,42.9028,40400.0
2015-03-09 14:10:00,46.32,46.33,46.17,46.18,47800.0,42.8935,42.9028,42.7546,42.7639,47800.0
2015-03-09 14:20:00,46.17,46.22,46.16,46.19,57700.0,42.7546,42.8009,42.7453,42.7731,57700.0
2015-03-09 14:30:00,46.2,46.2,46.12,46.17,54800.0,42.7824,42.7824,42.7083,42.7546,54800.0
2015-03-09 14:40:00,46.17,46.19,46.09,46.16,66900.0,42.7546,42.7731,42.6805,42.7453,66900.0
2015-03-09 14:50:00,46.16,46.2,46.12,46.13,40400.0,42.7453,42.7824,42.7083,42.7176,40400.0
2015-03-09 15:00:00,46.14,46.18,46.11,46.15,62100.0,42.7268,42.7639,42.699,42.7361,62100.0
2015-03-09 15:10:00,46.16,46.21,46.13,46.14,54800.0,42.7453,42.7916,42.7176,42.7268,54800.0
2015-03-09 15:20:00,46.14,46.22,46.14,46.21,78800.0,42.7268,42.8009,42.7268,42.7916,78800.0
2015-03-09 15:30:00,46.22,46.31,46.22,46.23,62000.0,42.8009,42.8842,42.8009,42.8102,62000.0
2015-03-09 15:40:00,46.23,46.34,46.22,46.34,113200.0,42.8102,42.912,42.8009,42.912,113200.0
2015-03-09 15:50:00,46.34,46.36,46.27,46.27,224900.0,42.912,42.9305,42.8472,42.8472,224900.0
2015-03-10 09:30:00,46.13,46.19,45.79,45.96,120700.0,42.7176,42.7731,42.4027,42.5601,120700.0
2015-03-10 09:40:00,46.0,46.07,45.85,45.95,45800.0,42.5972,42.662,42.4583,42.5509,45800.0
2015-03-10 09:50:00,45.94,46.13,45.92,46.11,21500.0,42.5416,42.7176,42.5231,42.699,21500.0
2015-03-10 10:00:00,46.11,46.26,46.08,46.19,41700.0,42.699,42.8379,42.6713,42.7731,41700.0
2015-03-10 10:10:00,46.18,46.22,46.07,46.12,44600.0,42.7639,42.8009,42.662,42.7083,44600.0
2015-03-10 10:20:00,46.12,46.2,46.07,46.18,42100.0,42.7083,42.7824,42.662,42.7639,42100.0
2015-03-10 10:30:00,46.17,46.2,46.05,46.06,67300.0,42.7546,42.7824,42.6435,42.6527,67300.0
2015-03-10 10:40:00,46.05,46.09,46.02,46.03,43500.0,42.6435,42.6805,42.6157,42.625,43500.0
2015-03-10 10:50:00,46.04,46.23,46.04,46.07,64900.0,42.6342,42.8102,42.6342,42.662,64900.0
2015-03-10 11:00:00,46.07,46.15,46.07,46.1,14600.0,42.662,42.7361,42.662,42.6898,14600.0
2015-03-10 11:10:00,46.11,46.18,46.07,46.18,15900.0,42.699,42.7639,42.662,42.7639,15900.0
2015-03-10 11:20:00,46.19,46.28,46.18,46.26,60100.0,42.7731,42.8565,42.7639,42.8379,60100.0
2015-03-10 11:30:00,46.26,46.27,46.14,46.19,50700.0,42.8379,42.8472,42.7268,42.7731,50700.0
2015-03-10 11:40:00,46.2,46.23,46.16,46.16,26300.0,42.7824,42.8102,42.7453,42.7453,26300.0
2015-03-10 11:50:00,46.15,46.17,45.97,45.97,70500.0,42.7361,42.7546,42.5694,42.5694,70500.0
2015-03-10 12:00:00,45.97,45.97,45.87,45.93,27000.0,42.5694,42.5694,42.4768,42.5323,27000.0
2015-03-10 12:10:00,45.94,45.98,45.85,45.89,19000.0,42.5416,42.5787,42.4583,42.4953,19000.0
2015-03-10 12:20:00,45.87,45.87,45.76,45.8,18800.0,42.4768,42.4768,42.3749,42.412,18800.0
2015-03-10 12:30:00,45.8,45.86,45.76,45.86,15400.0,42.412,42.4675,42.3749,42.4675,15400.0
2015-03-10 12:40:00,45.86,45.93,45.84,45.88,28200.0,42.4675,42.5323,42.449,42.486,28200.0
2015-03-10 12:50:00,45.87,45.88,45.84,45.86,10000.0,42.4768,42.486,42.449,42.4675,10000.0
2015-03-10 13:00:00,45.84,45.89,45.84,45.86,9800.0,42.449,42.4953,42.449,42.4675,9800.0
2015-03-10 13:10:00,45.85,45.94,45.8,45.94,52300.0,42.4583,42.5416,42.412,42.5416,52300.0
2015-03-10 13:20:00,45.94,46.06,45.94,45.98,58100.0,42.5416,42.6527,42.5416,42.5787,58100.0
2015-03-10 13:30:00,45.96,45.99,45.88,45.88,21200.0,42.5601,42.5879,42.486,42.486,21200.0
2015-03-10 13:40:00,45.88,45.9,45.85,45.89,23300.0,42.486,42.5046,42.4583,42.4953,23300.0
2015-03-10 13:50:00,45.88,45.95,45.86,45.94,22200.0,42.486,42.5509,42.4675,42.5416,22200.0
2015-03-10 14:00:00,45.94,46.09,45.91,46.09,23000.0,42.5416,42.6805,42.5138,42.6805,23000.0
2015-03-10 14:10:00,46.08,46.11,45.9,45.95,41800.0,42.6713,42.699,42.5046,42.5509,41800.0
2015-03-10 14:20:00,45.95,45.96,45.87,45.95,44800.0,42.5509,42.5601,42.4768,42.5509,44800.0
2015-03-10 14:30:00,45.96,46.0,45.93,45.94,16700.0,42.5601,42.5972,42.5323,42.5416,16700.0
2015-03-10 14:40:00,45.94,45.96,45.88,45.92,22000.0,42.5416,42.5601,42.486,42.5231,22000.0
2015-03-10 14:50:00,45.93,45.93,45.84,45.88,24900.0,42.5323,42.5323,42.449,42.486,24900.0
2015-03-10 15:00:00,45.88,45.97,45.86,45.9,28700.0,42.486,42.5694,42.4675,42.5046,28700.0
2015-03-10 15:10:00,45.9,45.94,45.86,45.92,28900.0,42.5046,42.5416,42.4675,42.5231,28900.0
2015-03-10 15:20:00,45.93,45.93,45.81,45.83,35200.0,42.5323,42.5323,42.4212,42.4397,35200.0
2015-03-10 15:30:00,45.84,45.85,45.77,45.85,39900.0,42.449,42.4583,42.3842,42.4583,39900.0
2015-03-10 15:40:00,45.84,45.91,45.83,45.88,87000.0,42.449,42.5138,42.4397,42.486,87000.0
2015-03-10 15:50:00,45.87,45.87,45.68,45.71,214700.0,42.4768,42.4768,42.3008,42.3286,214700.0
2015-03-11 09:30:00,45.88,45.95,45.74,45.9,69100.0,42.486,42.5509,42.3564,42.5046,69100.0
2015-03-11 09:40:00,45.87,46.1,45.82,46.04,21000.0,42.4768,42.6898,42.4305,42.6342,21000.0
2015-03-11 09:50:00,46.04,46.19,46.01,46.07,35900.0,42.6342,42.7731,42.6064,42.662,35900.0
2015-03-11 10:00:00,46.1,46.13,45.97,46.0,15000.0,42.6898,42.7176,42.5694,42.5972,15000.0
2015-03-11 10:10:00,46.0,46.01,45.82,45.85,30700.0,42.5972,42.6064,42.4305,42.4583,30700.0
2015-03-11 10:20:00,45.85,45.91,45.84,45.89,15800.0,42.4583,42.5138,42.449,42.4953,15800.0
2015-03-11 10:30:00,45.89,45.94,45.75,45.78,30100.0,42.4953,42.5416,42.3657,42.3934,30100.0
2015-03-11 10:40:00,45.76,45.8,45.73,45.77,12600.0,42.3749,42.412,42.3471,42.3842,12600.0
2015-03-11 10:50:00,45.77,45.83,45.75,45.81,26200.0,42.3842,42.4397,42.3657,42.4212,26200.0
2015-03-11 11:00:00,45.81,45.88,45.8,45.87,28900.0,42.4212,42.486,42.412,42.4768,28900.0
2015-03-11 11:10:00,45.88,46.03,45.87,46.03,54100.0,42.486,42.625,42.4768,42.625,54100.0
2015-03-11 11:20:00,46.03,46.07,46.0,46.07,42200.0,42.625,42.662,42.5972,42.662,42200.0
2015-03-11 11:30:00,46.06,46.08,45.93,45.93,16800.0,42.6527,42.6713,42.5323,42.5323,16800.0
2015-03-11 11:40:00,45.92,45.98,45.9,45.98,11100.0,42.5231,42.5787,42.5046,42.5787,11100.0
2015-03-11 11:50:00,45.99,46.0,45.91,45.93,27600.0,42.5879,42.5972,42.5138,42.5323,27600.0
2015-03-11 12:00:00,45.93,45.95,45.82,45.84,29200.0,42.5323,42.5509,42.4305,42.449,29200.0
2015-03-11 12:10:00,45.84,45.9,45.81,45.9,6100.0,42.449,42.5046,42.4212,42.5046,6100.0
2015-03-11 12:20:00,45.9,45.9,45.8,45.82,12600.0,42.5046,42.5046,42.412,42.4305,12600.0
2015-03-11 12:30:00,45.82,45.88,45.8,45.86,14500.0,42.4305,42.486,42.412,42.4675,14500.0
2015-03-11 12:40:00,45.88,46.26,45.82,46.13,264400.0,42.486,42.8379,42.4305,42.7176,264400.0
2015-03-11 12:50:00,46.14,46.55,46.11,46.33,258200.0,42.7268,43.1065,42.699,42.9028,258200.0
2015-03-11 13:00:00,46.34,46.56,46.26,46.28,197700.0,42.912,43.1157,42.8379,42.8565,197700.0
2015-03-11 13:10:00,46.27,46.38,46.15,46.23,111500.0,42.8472,42.9491,42.7361,42.8102,111500.0
2015-03-11 13:20:00,46.23,46.25,46.0,46.04,113500.0,42.8102,42.8287,42.5972,42.6342,113500.0
2015-03-11 13:30:00,46.05,46.19,45.99,46.18,57700.0,42.6435,42.7731,42.5879,42.7639,57700.0
2015-03-11 13:40:00,46.16,46.24,46.09,46.09,79400.0,42.7453,42.8194,42.6805,42.6805,79400.0
2015-03-11 13:50:00,46.11,46.16,46.08,46.11,25000.0,42.699,42.7453,42.6713,42.699,25000.0
2015-03-11 14:00:00,46.12,46.12,46.06,46.12,21600.0,42.7083,42.7083,42.6527,42.7083,21600.0
2015-03-11 14:10:00,46.11,46.23,46.11,46.12,31500.0,42.699,42.8102,42.699,42.7083,31500.0
2015-03-11 14:20:00,46.11,46.18,46.1,46.15,36300.0,42.699,42.7639,42.6898,42.7361,36300.0
2015-03-11 14:30:00,46.15,46.25,46.15,46.25,74500.0,42.7361,42.8287,42.7361,42.8287,74500.0
2015-03-11 14:40:00,46.25,46.42,46.17,46.33,247000.0,42.8287,42.9861,42.7546,42.9028,247000.0
2015-03-11 14:50:00,46.34,46.58,46.31,46.49,125300.0,42.912,43.1343,42.8842,43.0509,125300.0
2015-03-11 15:00:00,46.48,46.48,46.28,46.28,62600.0,43.0417,43.0417,42.8565,42.8565,62600.0
2015-03-11 15:10:00,46.28,46.32,46.15,46.21,105700.0,42.8565,42.8935,42.7361,42.7916,105700.0
2015-03-11 15:20:00,46.21,46.24,46.11,46.12,53100.0,42.7916,42.8194,42.699,42.7083,53100.0
2015-03-11 15:30:00,46.12,46.14,46.01,46.05,114100.0,42.7083,42.7268,42.6064,42.6435,114100.0
2015-03-11 15:40:00,46.05,46.05,45.94,46.0,214900.0,42.6435,42.6435,42.5416,42.5972,214900.0
2015-03-11 15:50:00,45.99,46.05,45.98,46.03,201400.0,42.5879,42.6435,42.5787,42.625,201400.0
2015-03-12 09:30:00,46.31,46.4,46.18,46.21,56300.0,42.8842,42.9676,42.7639,42.7916,56300.0
2015-03-12 09:40:00,46.21,46.3,46.15,46.28,38500.0,42.7916,42.875,42.7361,42.8565,38500.0
2015-03-12 09:50:00,46.27,46.39,46.25,46.33,13100.0,42.8472,42.9583,42.8287,42.9028,13100.0
2015-03-12 10:00:00,46.34,46.38,46.14,46.18,25800.0,42.912,42.9491,42.7268,42.7639,25800.0
2015-03-12 10:10:00,46.19,46.21,46.16,46.2,17300.0,42.7731,42.7916,42.7453,42.7824,17300.0
2015-03-12 10:20:00,46.2,46.39,46.2,46.39,32800.0,42.7824,42.9583,42.7824,42.9583,32800.0
2015-03-12 10:30:00,46.39,46.42,46.35,46.36,30600.0,42.9583,42.9861,42.9213,42.9305,30600.0
2015-03-12 10:40:00,46.36,46.46,46.32,46.43,28500.0,42.9305,43.0231,42.8935,42.9954,28500.0
2015-03-12 10:50:00,46.44,46.6,46.41,46.53,50900.0,43.0046,43.1528,42.9768,43.088,50900.0
2015-03-12 11:00:00,46.52,46.7,46.47,46.57,106000.0,43.0787,43.2454,43.0324,43.125,106000.0
2015-03-12 11:10:00,46.59,46.67,46.57,46.61,53100.0,43.1435,43.2176,43.125,43.162,53100.0
2015-03-12 11:20:00,46.62,46.67,46.6,46.63,119700.0,43.1713,43.2176,43.1528,43.1806,119700.0
2015-03-12 11:30:00,46.65,46.68,46.61,46.65,39800.0,43.1991,43.2269,43.162,43.1991,39800.0
2015-03-12 11:40:00,46.64,46.7,46.6,46.68,54700.0,43.1898,43.2454,43.1528,43.2269,54700.0
2015-03-12 11:50:00,46.68,46.69,46.57,46.62,54800.0,43.2269,43.2361,43.125,43.1713,54800.0
2015-03-12 12:00:00,46.62,46.72,46.56,46.58,34400.0,43.1713,43.2639,43.1157,43.1343,34400.0
2015-03-12 12:10:00,46.59,46.7,46.59,46.67,28000.0,43.1435,43.2454,43.1435,43.2176,28000.0
2015-03-12 12:20:00,46.68,46.68,46.62,46.64,24900.0,43.2269,43.2269,43.1713,43.1898,24900.0
2015-03-12 12:30:00,46.65,46.68,46.63,46.64,22200.0,43.1991,43.2269,43.1806,43.1898,22200.0
2015-03-12 12:40:00,46.63,46.73,46.6,46.62,80100.0,43.1806,43.2732,43.1528,43.1713,80100.0
2015-03-12 12:50:00,46.61,46.75,46.6,46.74,24200.0,43.162,43.2917,43.1528,43.2824,24200.0
2015-03-12 13:00:00,46.74,46.78,46.63,46.68,22000.0,43.2824,43.3195,43.1806,43.2269,22000.0
2015-03-12 13:10:00,46.68,46.71,46.57,46.6,25400.0,43.2269,43.2546,43.125,43.1528,25400.0
2015-03-12 13:20:00,46.6,46.6,46.48,46.49,40500.0,43.1528,43.1528,43.0417,43.0509,40500.0
2015-03-12 13:30:00,46.5,46.51,46.43,46.44,44000.0,43.0602,43.0694,42.9954,43.0046,44000.0
2015-03-12 13:40:00,46.44,46.52,46.42,46.5,47900.0,43.0046,43.0787,42.9861,43.0602,47900.0
2015-03-12 13:50:00,46.5,46.6,46.49,46.57,51000.0,43.0602,43.1528,43.0509,43.125,51000.0
2015-03-12 14:00:00,46.57,46.63,46.55,46.63,28900.0,43.125,43.1806,43.1065,43.1806,28900.0
2015-03-12 14:10:00,46.63,46.69,46.62,46.69,26400.0,43.1806,43.2361,43.1713,43.2361,26400.0
2015-03-12 14:20:00,46.7,46.73,46.67,46.67,22600.0,43.2454,43.2732,43.2176,43.2176,22600.0
2015-03-12 14:30:00,46.67,46.71,46.61,46.62,41500.0,43.2176,43.2546,43.162,43.1713,41500.0
2015-03-12 14:40:00,46.62,46.66,46.6,46.65,30100.0,43.1713,43.2083,43.1528,43.1991,30100.0
2015-03-12 14:50:00,46.64,46.72,46.64,46.69,24800.0,43.1898,43.2639,43.1898,43.2361,24800.0
2015-03-12 15:00:00,46.7,46.8,46.7,46.8,21400.0,43.2454,43.338,43.2454,43.338,21400.0
2015-03-12 15:10:00,46.8,46.8,46.7,46.72,29600.0,43.338,43.338,43.2454,43.2639,29600.0
2015-03-12 15:20:00,46.72,46.74,46.67,46.73,65300.0,43.2639,43.2824,43.2176,43.2732,65300.0
2015-03-12 15:30:00,46.73,46.73,46.62,46.72,70000.0,43.2732,43.2732,43.1713,43.2639,70000.0
2015-03-12 15:40:00,46.72,46.82,46.68,46.8,150300.0,43.2639,43.3565,43.2269,43.338,150300.0
2015-03-12 15:50:00,46.8,46.87,46.79,46.84,240600.0,43.338,43.4028,43.3287,43.375,240600.0
2015-03-13 09:30:00,46.86,46.86,46.56,46.74,41400.0,43.3936,43.3936,43.1157,43.2824,41400.0
2015-03-13 09:40:00,46.73,46.83,46.68,46.79,28400.0,43.2732,43.3658,43.2269,43.3287,28400.0
2015-03-13 09:50:00,46.79,46.84,46.57,46.57,19400.0,43.3287,43.375,43.125,43.125,19400.0
2015-03-13 10:00:00,46.58,46.59,46.37,46.43,61800.0,43.1343,43.1435,42.9398,42.9954,61800.0
2015-03-13 10:10:00,46.41,46.57,46.37,46.5,41800.0,42.9768,43.125,42.9398,43.0602,41800.0
2015-03-13 10:20:00,46.5,46.53,46.39,46.44,101400.0,43.0602,43.088,42.9583,43.0046,101400.0
2015-03-13 10:30:00,46.44,46.46,46.31,46.45,47200.0,43.0046,43.0231,42.8842,43.0139,47200.0
2015-03-13 10:40:00,46.46,46.48,46.31,46.32,30200.0,43.0231,43.0417,42.8842,42.8935,30200.0
2015-03-13 10:50:00,46.32,46.32,46.1,46.11,80000.0,42.8935,42.8935,42.6898,42.699,80000.0
2015-03-13 11:00:00,46.12,46.25,46.02,46.25,61600.0,42.7083,42.8287,42.6157,42.8287,61600.0
2015-03-13 11:10:00,46.25,46.3,46.17,46.18,29300.0,42.8287,42.875,42.7546,42.7639,29300.0
2015-03-13 11:20:00,46.16,46.18,46.08,46.09,42700.0,42.7453,42.7639,42.6713,42.6805,42700.0
2015-03-13 11:30:00,46.08,46.19,46.05,46.19,34900.0,42.6713,42.7731,42.6435,42.7731,34900.0
2015-03-13 11:40:00,46.2,46.25,46.16,46.2,36300.0,42.7824,42.8287,42.7453,42.7824,36300.0
2015-03-13 11:50:00,46.21,46.26,46.19,46.25,39400.0,42.7916,42.8379,42.7731,42.8287,39400.0
2015-03-13 12:00:00,46.24,46.29,46.19,46.28,21600.0,42.8194,42.8657,42.7731,42.8565,21600.0
2015-03-13 12:10:00,46.28,46.32,46.24,46.26,17300.0,42.8565,42.8935,42.8194,42.8379,17300.0
2015-03-13 12:20:00,46.26,46.31,46.23,46.27,15600.0,42.8379,42.8842,42.8102,42.8472,15600.0
2015-03-13 12:30:00,46.27,46.33,46.27,46.31,14600.0,42.8472,42.9028,42.8472,42.8842,14600.0
2015-03-13 12:40:00,46.32,46.34,46.26,46.28,17400.0,42.8935,42.912,42.8379,42.8565,17400.0
2015-03-13 12:50:00,46.28,46.33,46.23,46.32,21400.0,42.8565,42.9028,42.8102,42.8935,21400.0
2015-03-13 13:00:00,46.31,46.31,46.26,46.28,19600.0,42.8842,42.8842,42.8379,42.8565,19600.0
2015-03-13 13:10:00,46.29,46.29,46.21,46.27,26400.0,42.8657,42.8657,42.7916,42.8472,26400.0
2015-03-13 13:20:00,46.27,46.27,46.16,46.17,27700.0,42.8472,42.8472,42.7453,42.7546,27700.0
2015-03-13 13:30:00,46.17,46.23,46.16,46.22,42200.0,42.7546,42.8102,42.7453,42.8009,42200.0
2015-03-13 13:40:00,46.22,46.24,46.09,46.19,96700.0,42.8009,42.8194,42.6805,42.7731,96700.0
2015-03-13 13:50:00,46.18,46.2,46.16,46.18,21800.0,42.7639,42.7824,42.7453,42.7639,21800.0
2015-03-13 14:00:00,46.17,46.18,46.13,46.15,27300.0,42.7546,42.7639,42.7176,42.7361,27300.0
2015-03-13 14:10:00,46.14,46.22,46.13,46.22,29500.0,42.7268,42.8009,42.7176,42.8009,29500.0
2015-03-13 14:20:00,46.21,46.21,46.14,46.15,25300.0,42.7916,42.7916,42.7268,42.7361,25300.0
2015-03-13 14:30:00,46.16,46.17,46.12,46.12,32300.0,42.7453,42.7546,42.7083,42.7083,32300.0
2015-03-13 14:40:00,46.13,46.13,46.07,46.09,38100.0,42.7176,42.7176,42.662,42.6805,38100.0
2015-03-13 14:50:00,46.1,46.2,46.09,46.16,26400.0,42.6898,42.7824,42.6805,42.7453,26400.0
2015-03-13 15:00:00,46.17,46.21,46.13,46.21,79700.0,42.7546,42.7916,42.7176,42.7916,79700.0
2015-03-13 15:10:00,46.21,46.31,46.2,46.3,33800.0,42.7916,42.8842,42.7824,42.875,33800.0
2015-03-13 15:20:00,46.3,46.37,46.29,46.36,59700.0,42.875,42.9398,42.8657,42.9305,59700.0
2015-03-13 15:30:00,46.37,46.39,46.3,46.39,63400.0,42.9398,42.9583,42.875,42.9583,63400.0
2015-03-13 15:40:00,46.39,46.47,46.35,46.4,73000.0,42.9583,43.0324,42.9213,42.9676,73000.0
2015-03-13 15:50:00,46.41,46.54,46.41,46.44,173500.0,42.9768,43.0972,42.9768,43.0046,173500.0
2015-03-16 09:30:00,46.71,47.01,46.59,46.86,99200.0,43.2546,43.5325,43.1435,43.3936,99200.0
2015-03-16 09:40:00,46.87,46.95,46.8,46.84,54700.0,43.4028,43.4769,43.338,43.375,54700.0
2015-03-16 09:50:00,46.87,46.95,46.86,46.91,30600.0,43.4028,43.4769,43.3936,43.4399,30600.0
2015-03-16 10:00:00,46.92,46.95,46.78,46.86,83800.0,43.4491,43.4769,43.3195,43.3936,83800.0
2015-03-16 10:10:00,46.87,46.88,46.78,46.82,47000.0,43.4028,43.4121,43.3195,43.3565,47000.0
2015-03-16 10:20:00,46.82,46.84,46.71,46.75,47300.0,43.3565,43.375,43.2546,43.2917,47300.0
2015-03-16 10:30:00,46.75,46.76,46.66,46.67,46800.0,43.2917,43.3009,43.2083,43.2176,46800.0
2015-03-16 10:40:00,46.67,46.87,46.64,46.86,54000.0,43.2176,43.4028,43.1898,43.3936,54000.0
2015-03-16 10:50:00,46.86,46.94,46.84,46.93,32200.0,43.3936,43.4676,43.375,43.4584,32200.0
2015-03-16 11:00:00,46.94,46.99,46.89,46.89,33400.0,43.4676,43.5139,43.4213,43.4213,33400.0
2015-03-16 11:10:00,46.89,46.99,46.87,46.96,29800.0,43.4213,43.5139,43.4028,43.4862,29800.0
2015-03-16 11:20:00,46.97,47.03,46.91,46.91,47100.0,43.4954,43.551,43.4399,43.4399,47100.0
2015-03-16 11:30:00,46.91,46.92,46.79,46.81,70700.0,43.4399,43.4491,43.3287,43.3473,70700.0
2015-03-16 11:40:00,46.81,46.81,46.69,46.73,40700.0,43.3473,43.3473,43.2361,43.2732,40700.0
2015-03-16 11:50:00,46.73,46.77,46.7,46.71,25500.0,43.2732,43.3102,43.2454,43.2546,25500.0
2015-03-16 12:00:00,46.71,46.72,46.62,46.63,32300.0,43.2546,43.2639,43.1713,43.1806,32300.0
2015-03-16 12:10:00,46.64,46.66,46.59,46.59,24600.0,43.1898,43.2083,43.1435,43.1435,24600.0
2015-03-16 12:20:00,46.6,46.64,46.58,46.63,31400.0,43.1528,43.1898,43.1343,43.1806,31400.0
2015-03-16 12:30:00,46.63,46.64,46.56,46.59,40100.0,43.1806,43.1898,43.1157,43.1435,40100.0
2015-03-16 12:40:00,46.6,46.63,46.55,46.55,21700.0,43.1528,43.1806,43.1065,43.1065,21700.0
2015-03-16 12:50:00,46.56,46.69,46.55,46.69,24300.0,43.1157,43.2361,43.1065,43.2361,24300.0
2015-03-16 13:00:00,46.68,46.7,46.64,46.69,54200.0,43.2269,43.2454,43.1898,43.2361,54200.0
2015-03-16 13:10:00,46.68,46.8,46.67,46.78,32500.0,43.2269,43.338,43.2176,43.3195,32500.0
2015-03-16 13:20:00,46.78,46.83,46.77,46.82,25100.0,43.3195,43.3658,43.3102,43.3565,25100.0
2015-03-16 13:30:00,46.83,46.88,46.81,46.83,36900.0,43.3658,43.4121,43.3473,43.3658,36900.0
2015-03-16 13:40:00,46.84,46.84,46.74,46.74,26200.0,43.375,43.375,43.2824,43.2824,26200.0
2015-03-16 13:50:00,46.76,46.77,46.73,46.77,19400.0,43.3009,43.3102,43.2732,43.3102,19400.0
2015-03-16 14:00:00,46.77,46.78,46.74,46.78,20600.0,43.3102,43.3195,43.2824,43.3195,20600.0
2015-03-16 14:10:00,46.78,46.88,46.74,46.84,33500.0,43.3195,43.4121,43.2824,43.375,33500.0
2015-03-16 14:20:00,46.84,46.92,46.83,46.92,27900.0,43.375,43.4491,43.3658,43.4491,27900.0
2015-03-16 14:30:00,46.93,46.98,46.86,46.88,93000.0,43.4584,43.5047,43.3936,43.4121,93000.0
2015-03-16 14:40:00,46.88,46.96,46.87,46.88,30200.0,43.4121,43.4862,43.4028,43.4121,30200.0
2015-03-16 14:50:00,46.87,46.87,46.78,46.85,28600.0,43.4028,43.4028,43.3195,43.3843,28600.0
2015-03-16 15:00:00,46.85,46.91,46.85,46.89,27300.0,43.3843,43.4399,43.3843,43.4213,27300.0
2015-03-16 15:10:00,46.9,46.95,46.81,46.82,58900.0,43.4306,43.4769,43.3473,43.3565,58900.0
2015-03-16 15:20:00,46.82,46.83,46.78,46.8,48700.0,43.3565,43.3658,43.3195,43.338,48700.0
2015-03-16 15:30:00,46.81,46.84,46.75,46.79,104300.0,43.3473,43.375,43.2917,43.3287,104300.0
2015-03-16 15:40:00,46.79,46.88,46.79,46.84,93300.0,43.3287,43.4121,43.3287,43.375,93300.0
2015-03-16 15:50:00,46.84,46.99,46.82,46.97,300600.0,43.375,43.5139,43.3565,43.4954,300600.0
2015-03-17 09:30:00,46.62,46.85,46.62,46.72,49400.0,43.1713,43.3843,43.1713,43.2639,49400.0
2015-03-17 09:40:00,46.71,46.71,46.5,46.51,26400.0,43.2546,43.2546,43.0602,43.0694,26400.0
2015-03-17 09:50:00,46.51,46.62,46.5,46.53,21100.0,43.0694,43.1713,43.0602,43.088,21100.0
2015-03-17 10:00:00,46.52,46.58,46.45,46.46,34300.0,43.0787,43.1343,43.0139,43.0231,34300.0
2015-03-17 10:10:00,46.46,46.53,46.41,46.45,21400.0,43.0231,43.088,42.9768,43.0139,21400.0
2015-03-17 10:20:00,46.45,46.59,46.43,46.57,28000.0,43.0139,43.1435,42.9954,43.125,28000.0
2015-03-17 10:30:00,46.58,46.73,46.58,46.73,35800.0,43.1343,43.2732,43.1343,43.2732,35800.0
2015-03-17 10:40:00,46.73,46.79,46.72,46.73,33000.0,43.2732,43.3287,43.2639,43.2732,33000.0
2015-03-17 10:50:00,46.72,46.9,46.69,46.88,61000.0,43.2639,43.4306,43.2361,43.4121,61000.0
2015-03-17 11:00:00,46.87,46.92,46.82,46.87,83600.0,43.4028,43.4491,43.3565,43.4028,83600.0
2015-03-17 11:10:00,46.86,46.88,46.73,46.73,81400.0,43.3936,43.4121,43.2732,43.2732,81400.0
2015-03-17 11:20:00,46.73,46.73,46.61,46.61,25800.0,43.2732,43.2732,43.162,43.162,25800.0
2015-03-17 11:30:00,46.61,46.61,46.53,46.55,23200.0,43.162,43.162,43.088,43.1065,23200.0
2015-03-17 11:40:00,46.55,46.61,46.53,46.58,17700.0,43.1065,43.162,43.088,43.1343,17700.0
2015-03-17 11:50:00,46.59,46.61,46.51,46.61,17300.0,43.1435,43.162,43.0694,43.162,17300.0
2015-03-17 12:00:00,46.61,46.72,46.6,46.72,54300.0,43.162,43.2639,43.1528,43.2639,54300.0
2015-03-17 12:10:00,46.72,46.75,46.68,46.75,13100.0,43.2639,43.2917,43.2269,43.2917,13100.0
2015-03-17 12:20:00,46.74,46.91,46.73,46.91,33200.0,43.2824,43.4399,43.2732,43.4399,33200.0
2015-03-17 12:30:00,46.89,46.91,46.85,46.87,22100.0,43.4213,43.4399,43.3843,43.4028,22100.0
2015-03-17 12:40:00,46.87,47.07,46.85,47.06,54700.0,43.4028,43.588,43.3843,43.5788,54700.0
2015-03-17 12:50:00,47.06,47.09,46.9,46.95,80700.0,43.5788,43.6065,43.4306,43.4769,80700.0
2015-03-17 13:00:00,46.94,46.97,46.87,46.89,47300.0,43.4676,43.4954,43.4028,43.4213,47300.0
2015-03-17 13:10:00,46.9,46.97,46.89,46.94,35900.0,43.4306,43.4954,43.4213,43.4676,35900.0
2015-03-17 13:20:00,46.95,47.03,46.94,47.01,30900.0,43.4769,43.551,43.4676,43.5325,30900.0
2015-03-17 13:30:00,47.02,47.18,47.0,47.13,77100.0,43.5417,43.6899,43.5232,43.6436,77100.0
2015-03-17 13:40:00,47.13,47.21,47.13,47.14,49900.0,43.6436,43.7177,43.6436,43.6528,49900.0
2015-03-17 13:50:00,47.14,47.28,47.12,47.28,50900.0,43.6528,43.7825,43.6343,43.7825,50900.0
2015-03-17 14:00:00,47.28,47.34,47.13,47.2,101000.0,43.7825,43.838,43.6436,43.7084,101000.0
2015-03-17 14:10:00,47.19,47.24,47.17,47.2,31800.0,43.6991,43.7454,43.6806,43.7084,31800.0
2015-03-17 14:20:00,47.2,47.21,47.11,47.14,29300.0,43.7084,43.7177,43.6251,43.6528,29300.0
2015-03-17 14:30:00,47.14,47.2,47.06,47.08,56500.0,43.6528,43.7084,43.5788,43.5973,56500.0
2015-03-17 14:40:00,47.08,47.2,47.03,47.15,102300.0,43.5973,43.7084,43.551,43.6621,102300.0
2015-03-17 14:50:00,47.15,47.2,47.14,47.16,67000.0,43.6621,43.7084,43.6528,43.6714,67000.0
2015-03-17 15:00:00,47.15,47.18,47.15,47.16,38100.0,43.6621,43.6899,43.6621,43.6714,38100.0
2015-03-17 15:10:00,47.16,47.24,47.15,47.23,255800.0,43.6714,43.7454,43.6621,43.7362,255800.0
2015-03-17 15:20:00,47.22,47.29,47.22,47.26,113000.0,43.7269,43.7917,43.7269,43.764,113000.0
2015-03-17 15:30:00,47.25,47.3,47.21,47.23,126000.0,43.7547,43.801,43.7177,43.7362,126000.0
2015-03-17 15:40:00,47.22,47.22,47.11,47.14,137900.0,43.7269,43.7269,43.6251,43.6528,137900.0
2015-03-17 15:50:00,47.14,47.16,47.01,47.15,327200.0,43.6528,43.6714,43.5325,43.6621,327200.0
2015-03-18 09:30:00,46.98,47.09,46.68,47.09,58500.0,43.5047,43.6065,43.2269,43.6065,58500.0
2015-03-18 09:40:00,47.09,47.28,47.04,47.17,49000.0,43.6065,43.7825,43.5602,43.6806,49000.0
2015-03-18 09:50:00,47.18,47.43,47.13,47.18,60400.0,43.6899,43.9214,43.6436,43.6899,60400.0
2015-03-18 10:00:00,47.17,47.32,47.1,47.32,70500.0,43.6806,43.8195,43.6158,43.8195,70500.0
2015-03-18 10:10:00,47.33,47.4,47.25,47.37,61200.0,43.8288,43.8936,43.7547,43.8658,61200.0
2015-03-18 10:20:00,47.37,47.37,47.26,47.28,34000.0,43.8658,43.8658,43.764,43.7825,34000.0
2015-03-18 10:30:00,47.28,47.39,47.26,47.27,60300.0,43.7825,43.8843,43.764,43.7732,60300.0
2015-03-18 10:40:00,47.27,47.36,47.26,47.35,29600.0,43.7732,43.8566,43.764,43.8473,29600.0
2015-03-18 10:50:00,47.35,47.35,47.28,47.29,36800.0,43.8473,43.8473,43.7825,43.7917,36800.0
2015-03-18 11:00:00,47.29,47.3,47.25,47.29,24900.0,43.7917,43.801,43.7547,43.7917,24900.0
2015-03-18 11:10:00,47.28,47.29,47.16,47.18,44200.0,43.7825,43.7917,43.6714,43.6899,44200.0
2015-03-18 11:20:00,47.18,47.18,47.05,47.06,30700.0,43.6899,43.6899,43.5695,43.5788,30700.0
2015-03-18 11:30:00,47.06,47.08,47.01,47.07,18300.0,43.5788,43.5973,43.5325,43.588,18300.0
2015-03-18 11:40:00,47.07,47.12,47.01,47.01,16400.0,43.588,43.6343,43.5325,43.5325,16400.0
2015-03-18 11:50:00,47.02,47.05,46.93,46.95,47500.0,43.5417,43.5695,43.4584,43.4769,47500.0
2015-03-18 12:00:00,46.95,46.95,46.88,46.88,46600.0,43.4769,43.4769,43.4121,43.4121,46600.0
2015-03-18 12:10:00,46.89,46.91,46.83,46.83,39300.0,43.4213,43.4399,43.3658,43.3658,39300.0
2015-03-18 12:20:00,46.83,46.93,46.8,46.89,23800.0,43.3658,43.4584,43.338,43.4213,23800.0
2015-03-18 12:30:00,46.89,46.94,46.88,46.93,24700.0,43.4213,43.4676,43.4121,43.4584,24700.0
2015-03-18 12:40:00,46.94,46.95,46.88,46.93,20400.0,43.4676,43.4769,43.4121,43.4584,20400.0
2015-03-18 12:50:00,46.93,46.94,46.85,46.9,16900.0,43.4584,43.4676,43.3843,43.4306,16900.0
2015-03-18 13:00:00,46.9,46.93,46.88,46.89,24900.0,43.4306,43.4584,43.4121,43.4213,24900.0
2015-03-18 13:10:00,46.89,46.91,46.81,46.83,21400.0,43.4213,43.4399,43.3473,43.3658,21400.0
2015-03-18 13:20:00,46.83,46.85,46.78,46.78,31400.0,43.3658,43.3843,43.3195,43.3195,31400.0
2015-03-18 13:30:00,46.77,46.8,46.7,46.72,29400.0,43.3102,43.338,43.2454,43.2639,29400.0
2015-03-18 13:40:00,46.72,46.76,46.67,46.73,26600.0,43.2639,43.3009,43.2176,43.2732,26600.0
2015-03-18 13:50:00,46.73,46.8,46.71,46.78,37000.0,43.2732,43.338,43.2546,43.3195,37000.0
2015-03-18 14:00:00,46.8,47.45,46.77,47.37,120100.0,43.338,43.9399,43.3102,43.8658,120100.0
2015-03-18 14:10:00,47.37,47.43,47.31,47.31,148400.0,43.8658,43.9214,43.8103,43.8103,148400.0
2015-03-18 14:20:00,47.31,47.34,47.13,47.14,119700.0,43.8103,43.838,43.6436,43.6528,119700.0
2015-03-18 14:30:00,47.16,47.28,47.14,47.22,142300.0,43.6714,43.7825,43.6528,43.7269,142300.0
2015-03-18 14:40:00,47.22,47.24,47.15,47.24,130300.0,43.7269,43.7454,43.6621,43.7454,130300.0
2015-03-18 14:50:00,47.23,47.34,47.18,47.34,60100.0,43.7362,43.838,43.6899,43.838,60100.0
2015-03-18 15:00:00,47.34,47.56,47.33,47.48,108600.0,43.838,44.0418,43.8288,43.9677,108600.0
2015-03-18 15:10:00,47.47,47.77,47.46,47.73,126000.0,43.9584,44.2362,43.9492,44.1992,126000.0
2015-03-18 15:20:00,47.74,47.74,47.5,47.56,96600.0,44.2085,44.2085,43.9862,44.0418,96600.0
2015-03-18 15:30:00,47.54,47.57,47.41,47.43,122400.0,44.0232,44.051,43.9029,43.9214,122400.0
2015-03-18 15:40:00,47.43,47.49,47.39,47.43,187700.0,43.9214,43.9769,43.8843,43.9214,187700.0
2015-03-18 15:50:00,47.43,47.52,47.41,47.49,244600.0,43.9214,44.0047,43.9029,43.9769,244600.0
2015-03-19 09:30:00,47.46,47.51,47.1,47.48,83900.0,43.9492,43.9955,43.6158,43.9677,83900.0
2015-03-19 09:40:00,47.47,47.48,47.16,47.22,47000.0,43.9584,43.9677,43.6714,43.7269,47000.0
2015-03-19 09:50:00,47.21,47.31,47.13,47.31,43900.0,43.7177,43.8103,43.6436,43.8103,43900.0
2015-03-19 10:00:00,47.27,47.27,47.15,47.22,31900.0,43.7732,43.7732,43.6621,43.7269,31900.0
2015-03-19 10:10:00,47.22,47.41,47.16,47.37,28600.0,43.7269,43.9029,43.6714,43.8658,28600.0
2015-03-19 10:20:00,47.37,47.44,47.33,47.43,51200.0,43.8658,43.9306,43.8288,43.9214,51200.0
2015-03-19 10:30:00,47.42,47.42,47.34,47.4,28000.0,43.9121,43.9121,43.838,43.8936,28000.0
2015-03-19 10:40:00,47.41,47.51,47.41,47.43,37600.0,43.9029,43.9955,43.9029,43.9214,37600.0
2015-03-19 10:50:00,47.42,47.45,47.36,47.45,24800.0,43.9121,43.9399,43.8566,43.9399,24800.0
2015-03-19 11:00:00,47.44,47.45,47.41,47.42,23800.0,43.9306,43.9399,43.9029,43.9121,23800.0
2015-03-19 11:10:00,47.42,47.51,47.38,47.51,32700.0,43.9121,43.9955,43.8751,43.9955,32700.0
2015-03-19 11:20:00,47.51,47.61,47.49,47.49,28900.0,43.9955,44.0881,43.9769,43.9769,28900.0
2015-03-19 11:30:00,47.48,47.48,47.34,47.44,37900.0,43.9677,43.9677,43.838,43.9306,37900.0
2015-03-19 11:40:00,47.45,47.5,47.42,47.49,29600.0,43.9399,43.9862,43.9121,43.9769,29600.0
2015-03-19 11:50:00,47.49,47.6,47.48,47.56,32200.0,43.9769,44.0788,43.9677,44.0418,32200.0
2015-03-19 12:00:00,47.55,47.64,47.5,47.61,28300.0,44.0325,44.1159,43.9862,44.0881,28300.0
2015-03-19 12:10:00,47.6,47.73,47.58,47.66,49400.0,44.0788,44.1992,44.0603,44.1344,49400.0
2015-03-19 12:20:00,47.66,47.74,47.64,47.74,20100.0,44.1344,44.2085,44.1159,44.2085,20100.0
2015-03-19 12:30:00,47.73,47.74,47.57,47.61,32800.0,44.1992,44.2085,44.051,44.0881,32800.0
2015-03-19 12:40:00,47.61,47.68,47.59,47.64,38500.0,44.0881,44.1529,44.0696,44.1159,38500.0
2015-03-19 12:50:00,47.64,47.65,47.56,47.57,19600.0,44.1159,44.1251,44.0418,44.051,19600.0
2015-03-19 13:00:00,47.57,47.59,47.48,47.5,42400.0,44.051,44.0696,43.9677,43.9862,42400.0
2015-03-19 13:10:00,47.49,47.52,47.45,47.52,33300.0,43.9769,44.0047,43.9399,44.0047,33300.0
2015-03-19 13:20:00,47.51,47.52,47.48,47.51,35500.0,43.9955,44.0047,43.9677,43.9955,35500.0
2015-03-19 13:30:00,47.51,47.54,47.46,47.47,28000.0,43.9955,44.0232,43.9492,43.9584,28000.0
2015-03-19 13:40:00,47.46,47.51,47.42,47.47,31700.0,43.9492,43.9955,43.9121,43.9584,31700.0
2015-03-19 13:50:00,47.48,47.48,47.39,47.43,23100.0,43.9677,43.9677,43.8843,43.9214,23100.0
2015-03-19 14:00:00,47.43,47.47,47.38,47.47,20900.0,43.9214,43.9584,43.8751,43.9584,20900.0
2015-03-19 14:10:00,47.48,47.5,47.39,47.41,28400.0,43.9677,43.9862,43.8843,43.9029,28400.0
2015-03-19 14:20:00,47.41,47.41,47.35,47.36,29700.0,43.9029,43.9029,43.8473,43.8566,29700.0
2015-03-19 14:30:00,47.37,47.42,47.36,47.4,30800.0,43.8658,43.9121,43.8566,43.8936,30800.0
2015-03-19 14:40:00,47.41,47.46,47.38,47.44,30900.0,43.9029,43.9492,43.8751,43.9306,30900.0
2015-03-19 14:50:00,47.44,47.47,47.39,47.44,33400.0,43.9306,43.9584,43.8843,43.9306,33400.0
2015-03-19 15:00:00,47.44,47.48,47.38,47.4,41500.0,43.9306,43.9677,43.8751,43.8936,41500.0
2015-03-19 15:10:00,47.4,47.43,47.36,47.38,44800.0,43.8936,43.9214,43.8566,43.8751,44800.0
2015-03-19 15:20:00,47.38,47.46,47.31,47.43,57500.0,43.8751,43.9492,43.8103,43.9214,57500.0
2015-03-19 15:30:00,47.43,47.47,47.37,47.43,58800.0,43.9214,43.9584,43.8658,43.9214,58800.0
2015-03-19 15:40:00,47.42,47.43,47.32,47.33,83300.0,43.9121,43.9214,43.8195,43.8288,83300.0
2015-03-19 15:50:00,47.33,47.44,47.31,47.41,203000.0,43.8288,43.9306,43.8103,43.9029,203000.0
2015-03-20 09:30:00,47.49,47.71,47.1,47.68,547600.0,43.9769,44.1807,43.6158,44.1529,547600.0
2015-03-20 09:40:00,47.68,47.92,47.59,47.61,98900.0,44.1529,44.3751,44.0696,44.0881,98900.0
2015-03-20 09:50:00,47.58,47.61,47.42,47.53,35800.0,44.0603,44.0881,43.9121,44.014,35800.0
2015-03-20 10:00:00,47.51,47.8,47.51,47.6,40700.0,43.9955,44.264,43.9955,44.0788,40700.0
2015-03-20 10:10:00,47.59,47.66,47.57,47.6,30300.0,44.0696,44.1344,44.051,44.0788,30300.0
2015-03-20 10:20:00,47.6,47.67,47.54,47.66,36900.0,44.0788,44.1436,44.0232,44.1344,36900.0
2015-03-20 10:30:00,47.65,47.83,47.65,47.8,40100.0,44.1251,44.2918,44.1251,44.264,40100.0
2015-03-20 10:40:00,47.8,47.83,47.6,47.61,57900.0,44.264,44.2918,44.0788,44.0881,57900.0
2015-03-20 10:50:00,47.62,47.78,47.52,47.78,24400.0,44.0973,44.2455,44.0047,44.2455,24400.0
2015-03-20 11:00:00,47.77,47.84,47.74,47.78,29300.0,44.2362,44.3011,44.2085,44.2455,29300.0
2015-03-20 11:10:00,47.79,47.9,47.78,47.86,27400.0,44.2548,44.3566,44.2455,44.3196,27400.0
2015-03-20 11:20:00,47.86,47.89,47.81,47.87,29500.0,44.3196,44.3474,44.2733,44.3288,29500.0
2015-03-20 11:30:00,47.87,47.89,47.74,47.74,32600.0,44.3288,44.3474,44.2085,44.2085,32600.0
2015-03-20 11:40:00,47.74,47.8,47.74,47.75,25200.0,44.2085,44.264,44.2085,44.2177,25200.0
2015-03-20 11:50:00,47.75,47.77,47.72,47.74,30100.0,44.2177,44.2362,44.1899,44.2085,30100.0
2015-03-20 12:00:00,47.73,47.77,47.72,47.74,36100.0,44.1992,44.2362,44.1899,44.2085,36100.0
2015-03-20 12:10:00,47.75,47.78,47.72,47.73,16600.0,44.2177,44.2455,44.1899,44.1992,16600.0
2015-03-20 12:20:00,47.73,47.74,47.62,47.63,21500.0,44.1992,44.2085,44.0973,44.1066,21500.0
2015-03-20 12:30:00,47.63,47.69,47.61,47.64,27100.0,44.1066,44.1622,44.0881,44.1159,27100.0
2015-03-20 12:40:00,47.65,47.71,47.64,47.69,15600.0,44.1251,44.1807,44.1159,44.1622,15600.0
2015-03-20 12:50:00,47.69,47.76,47.65,47.65,30500.0,44.1622,44.227,44.1251,44.1251,30500.0
2015-03-20 13:00:00,47.66,47.71,47.65,47.68,23400.0,44.1344,44.1807,44.1251,44.1529,23400.0
2015-03-20 13:10:00,47.68,47.73,47.64,47.7,43000.0,44.1529,44.1992,44.1159,44.1714,43000.0
2015-03-20 13:20:00,47.7,47.71,47.68,47.71,23700.0,44.1714,44.1807,44.1529,44.1807,23700.0
2015-03-20 13:30:00,47.71,47.72,47.64,47.66,53600.0,44.1807,44.1899,44.1159,44.1344,53600.0
2015-03-20 13:40:00,47.65,47.69,47.64,47.68,16600.0,44.1251,44.1622,44.1159,44.1529,16600.0
2015-03-20 13:50:00,47.68,47.71,47.68,47.71,31400.0,44.1529,44.1807,44.1529,44.1807,31400.0
2015-03-20 14:00:00,47.7,47.72,47.65,47.68,34300.0,44.1714,44.1899,44.1251,44.1529,34300.0
2015-03-20 14:10:00,47.68,47.7,47.64,47.69,21200.0,44.1529,44.1714,44.1159,44.1622,21200.0
2015-03-20 14:20:00,47.69,47.71,47.59,47.65,34500.0,44.1622,44.1807,44.0696,44.1251,34500.0
2015-03-20 14:30:00,47.65,47.65,47.59,47.6,22100.0,44.1251,44.1251,44.0696,44.0788,22100.0
2015-03-20 14:40:00,47.6,47.6,47.5,47.51,55400.0,44.0788,44.0788,43.9862,43.9955,55400.0
2015-03-20 14:50:00,47.51,47.56,47.49,47.55,66400.0,43.9955,44.0418,43.9769,44.0325,66400.0
2015-03-20 15:00:00,47.56,47.63,47.55,47.61,39000.0,44.0418,44.1066,44.0325,44.0881,39000.0
2015-03-20 15:10:00,47.6,47.62,47.45,47.45,46800.0,44.0788,44.0973,43.9399,43.9399,46800.0
2015-03-20 15:20:00,47.44,47.53,47.44,47.49,52200.0,43.9306,44.014,43.9306,43.9769,52200.0
2015-03-20 15:30:00,47.49,47.53,47.45,47.47,110000.0,43.9769,44.014,43.9399,43.9584,110000.0
2015-03-20 15:40:00,47.47,47.5,47.43,47.47,151400.0,43.9584,43.9862,43.9214,43.9584,151400.0
2015-03-20 15:50:00,47.46,47.48,47.32,47.34,441300.0,43.9492,43.9677,43.8195,43.838,441300.0
2015-03-23 09:30:00,47.55,47.7,47.15,47.18,92500.0,44.0325,44.1714,43.6621,43.6899,92500.0
2015-03-23 09:40:00,47.18,47.36,47.04,47.19,46400.0,43.6899,43.8566,43.5602,43.6991,46400.0
2015-03-23 09:50:00,47.19,47.33,47.12,47.19,27300.0,43.6991,43.8288,43.6343,43.6991,27300.0
2015-03-23 10:00:00,47.23,47.32,47.12,47.28,35500.0,43.7362,43.8195,43.6343,43.7825,35500.0
2015-03-23 10:10:00,47.29,47.44,47.27,47.43,151300.0,43.7917,43.9306,43.7732,43.9214,151300.0
2015-03-23 10:20:00,47.45,47.45,47.34,47.35,42000.0,43.9399,43.9399,43.838,43.8473,42000.0
2015-03-23 10:30:00,47.34,47.42,47.32,47.42,194600.0,43.838,43.9121,43.8195,43.9121,194600.0
2015-03-23 10:40:00,47.42,47.59,47.37,47.59,127800.0,43.9121,44.0696,43.8658,44.0696,127800.0
2015-03-23 10:50:00,47.59,47.64,47.5,47.51,46500.0,44.0696,44.1159,43.9862,43.9955,46500.0
2015-03-23 11:00:00,47.51,47.56,47.49,47.49,279200.0,43.9955,44.0418,43.9769,43.9769,279200.0
2015-03-23 11:10:00,47.49,47.51,47.42,47.46,71500.0,43.9769,43.9955,43.9121,43.9492,71500.0
2015-03-23 11:20:00,47.46,47.47,47.4,47.42,42500.0,43.9492,43.9584,43.8936,43.9121,42500.0
2015-03-23 11:30:00,47.43,47.43,47.31,47.38,25400.0,43.9214,43.9214,43.8103,43.8751,25400.0
2015-03-23 11:40:00,47.39,47.45,47.39,47.45,19500.0,43.8843,43.9399,43.8843,43.9399,19500.0
2015-03-23 11:50:00,47.46,47.47,47.41,47.43,42300.0,43.9492,43.9584,43.9029,43.9214,42300.0
2015-03-23 12:00:00,47.42,47.46,47.4,47.4,54900.0,43.9121,43.9492,43.8936,43.8936,54900.0
2015-03-23 12:10:00,47.4,47.4,47.28,47.28,43900.0,43.8936,43.8936,43.7825,43.7825,43900.0
2015-03-23 12:20:00,47.28,47.45,47.28,47.39,31400.0,43.7825,43.9399,43.7825,43.8843,31400.0
2015-03-23 12:30:00,47.38,47.55,47.38,47.53,51500.0,43.8751,44.0325,43.8751,44.014,51500.0
2015-03-23 12:40:00,47.53,47.55,47.48,47.49,42200.0,44.014,44.0325,43.9677,43.9769,42200.0
2015-03-23 12:50:00,47.49,47.49,47.41,47.49,17300.0,43.9769,43.9769,43.9029,43.9769,17300.0
2015-03-23 13:00:00,47.48,47.52,47.47,47.48,22800.0,43.9677,44.0047,43.9584,43.9677,22800.0
2015-03-23 13:10:00,47.49,47.5,47.41,47.49,18500.0,43.9769,43.9862,43.9029,43.9769,18500.0
2015-03-23 13:20:00,47.5,47.52,47.49,47.5,17200.0,43.9862,44.0047,43.9769,43.9862,17200.0
2015-03-23 13:30:00,47.5,47.51,47.43,47.45,19900.0,43.9862,43.9955,43.9214,43.9399,19900.0
2015-03-23 13:40:00,47.46,47.52,47.38,47.38,75800.0,43.9492,44.0047,43.8751,43.8751,75800.0
2015-03-23 13:50:00,47.39,47.39,47.34,47.35,26000.0,43.8843,43.8843,43.838,43.8473,26000.0
2015-03-23 14:00:00,47.35,47.49,47.33,47.49,46500.0,43.8473,43.9769,43.8288,43.9769,46500.0
2015-03-23 14:10:00,47.49,47.49,47.31,47.35,59200.0,43.9769,43.9769,43.8103,43.8473,59200.0
2015-03-23 14:20:00,47.34,47.34,47.28,47.33,57700.0,43.838,43.838,43.7825,43.8288,57700.0
2015-03-23 14:30:00,47.33,47.41,47.33,47.37,39400.0,43.8288,43.9029,43.8288,43.8658,39400.0
2015-03-23 14:40:00,47.36,47.38,47.25,47.25,50000.0,43.8566,43.8751,43.7547,43.7547,50000.0
2015-03-23 14:50:00,47.24,47.35,47.23,47.34,48200.0,43.7454,43.8473,43.7362,43.838,48200.0
2015-03-23 15:00:00,47.34,47.34,47.23,47.25,65600.0,43.838,43.838,43.7362,43.7547,65600.0
2015-03-23 15:10:00,47.25,47.3,47.24,47.29,47800.0,43.7547,43.801,43.7454,43.7917,47800.0
2015-03-23 15:20:00,47.29,47.3,47.21,47.23,52400.0,43.7917,43.801,43.7177,43.7362,52400.0
2015-03-23 15:30:00,47.24,47.32,47.23,47.32,38800.0,43.7454,43.8195,43.7362,43.8195,38800.0
2015-03-23 15:40:00,47.32,47.34,47.27,47.34,83300.0,43.8195,43.838,43.7732,43.838,83300.0
2015-03-23 15:50:00,47.33,47.36,47.15,47.16,301900.0,43.8288,43.8566,43.6621,43.6714,301900.0
2015-03-24 09:30:00,47.24,47.42,47.17,47.37,61200.0,43.7454,43.9121,43.6806,43.8658,61200.0
2015-03-24 09:40:00,47.37,47.44,47.29,47.32,24300.0,43.8658,43.9306,43.7917,43.8195,24300.0
2015-03-24 09:50:00,47.32,47.39,47.22,47.3,33800.0,43.8195,43.8843,43.7269,43.801,33800.0
2015-03-24 10:00:00,47.31,47.4,47.29,47.34,69600.0,43.8103,43.8936,43.7917,43.838,69600.0
2015-03-24 10:10:00,47.36,47.53,47.35,47.51,36600.0,43.8566,44.014,43.8473,43.9955,36600.0
2015-03-24 10:20:00,47.52,47.53,47.39,47.48,26200.0,44.0047,44.014,43.8843,43.9677,26200.0
2015-03-24 10:30:00,47.48,47.55,47.48,47.55,98900.0,43.9677,44.0325,43.9677,44.0325,98900.0
2015-03-24 10:40:00,47.55,47.56,47.42,47.43,68300.0,44.0325,44.0418,43.9121,43.9214,68300.0
2015-03-24 10:50:00,47.43,47.5,47.43,47.45,22200.0,43.9214,43.9862,43.9214,43.9399,22200.0
2015-03-24 11:00:00,47.45,47.57,47.43,47.54,37400.0,43.9399,44.051,43.9214,44.0232,37400.0
2015-03-24 11:10:00,47.54,47.61,47.5,47.52,111000.0,44.0232,44.0881,43.9862,44.0047,111000.0
2015-03-24 11:20:00,47.52,47.55,47.45,47.48,36000.0,44.0047,44.0325,43.9399,43.9677,36000.0
2015-03-24 11:30:00,47.48,47.49,47.42,47.42,24400.0,43.9677,43.9769,43.9121,43.9121,24400.0
2015-03-24 11:40:00,47.43,47.44,47.33,47.38,36600.0,43.9214,43.9306,43.8288,43.8751,36600.0
2015-03-24 11:50:00,47.38,47.39,47.36,47.36,23500.0,43.8751,43.8843,43.8566,43.8566,23500.0
2015-03-24 12:00:00,47.35,47.37,47.25,47.27,26500.0,43.8473,43.8658,43.7547,43.7732,26500.0
2015-03-24 12:10:00,47.27,47.27,47.19,47.19,32400.0,43.7732,43.7732,43.6991,43.6991,32400.0
2015-03-24 12:20:00,47.19,47.19,47.07,47.08,30500.0,43.6991,43.6991,43.588,43.5973,30500.0
2015-03-24 12:30:00,47.09,47.1,46.97,46.99,36600.0,43.6065,43.6158,43.4954,43.5139,36600.0
2015-03-24 12:40:00,46.99,47.05,46.96,47.0,39200.0,43.5139,43.5695,43.4862,43.5232,39200.0
2015-03-24 12:50:00,47.01,47.01,46.87,46.9,36500.0,43.5325,43.5325,43.4028,43.4306,36500.0
2015-03-24 13:00:00,46.9,46.97,46.89,46.94,24000.0,43.4306,43.4954,43.4213,43.4676,24000.0
2015-03-24 13:10:00,46.93,46.98,46.91,46.94,25300.0,43.4584,43.5047,43.4399,43.4676,25300.0
2015-03-24 13:20:00,46.93,46.94,46.79,46.82,34300.0,43.4584,43.4676,43.3287,43.3565,34300.0
2015-03-24 13:30:00,46.81,46.86,46.76,46.86,18300.0,43.3473,43.3936,43.3009,43.3936,18300.0
2015-03-24 13:40:00,46.85,46.91,46.84,46.9,20700.0,43.3843,43.4399,43.375,43.4306,20700.0
2015-03-24 13:50:00,46.9,46.98,46.89,46.96,15800.0,43.4306,43.5047,43.4213,43.4862,15800.0
2015-03-24 14:00:00,46.95,46.96,46.91,46.96,16900.0,43.4769,43.4862,43.4399,43.4862,16900.0
2015-03-24 14:10:00,46.97,47.04,46.86,46.86,35200.0,43.4954,43.5602,43.3936,43.3936,35200.0
2015-03-24 14:20:00,46.85,46.92,46.83,46.91,24900.0,43.3843,43.4491,43.3658,43.4399,24900.0
2015-03-24 14:30:00,46.9,46.96,46.86,46.96,16800.0,43.4306,43.4862,43.3936,43.4862,16800.0
2015-03-24 14:40:00,46.96,47.01,46.94,46.99,22400.0,43.4862,43.5325,43.4676,43.5139,22400.0
2015-03-24 14:50:00,46.99,47.0,46.9,46.99,30800.0,43.5139,43.5232,43.4306,43.5139,30800.0
2015-03-24 15:00:00,46.97,47.11,46.96,47.1,36200.0,43.4954,43.6251,43.4862,43.6158,36200.0
2015-03-24 15:10:00,47.1,47.1,47.05,47.08,50500.0,43.6158,43.6158,43.5695,43.5973,50500.0
2015-03-24 15:20:00,47.08,47.08,46.97,47.01,54300.0,43.5973,43.5973,43.4954,43.5325,54300.0
2015-03-24 15:30:00,47.0,47.09,47.0,47.07,52600.0,43.5232,43.6065,43.5232,43.588,52600.0
2015-03-24 15:40:00,47.06,47.13,47.04,47.07,102500.0,43.5788,43.6436,43.5602,43.588,102500.0
2015-03-24 15:50:00,47.07,47.1,47.01,47.02,133500.0,43.588,43.6158,43.5325,43.5417,133500.0
2015-03-25 09:30:00,47.17,47.38,47.12,47.27,68000.0,43.6806,43.8751,43.6343,43.7732,68000.0
2015-03-25 09:40:00,47.27,47.3,46.95,46.97,41600.0,43.7732,43.801,43.4769,43.4954,41600.0
2015-03-25 09:50:00,46.97,47.08,46.81,46.83,88300.0,43.4954,43.5973,43.3473,43.3658,88300.0
2015-03-25 10:00:00,46.83,47.12,46.82,47.1,55900.0,43.3658,43.6343,43.3565,43.6158,55900.0
2015-03-25 10:10:00,47.11,47.16,47.08,47.13,41900.0,43.6251,43.6714,43.5973,43.6436,41900.0
2015-03-25 10:20:00,47.12,47.2,47.11,47.16,47900.0,43.6343,43.7084,43.6251,43.6714,47900.0
2015-03-25 10:30:00,47.16,47.22,47.09,47.15,50700.0,43.6714,43.7269,43.6065,43.6621,50700.0
2015-03-25 10:40:00,47.15,47.17,47.02,47.11,72900.0,43.6621,43.6806,43.5417,43.6251,72900.0
2015-03-25 10:50:00,47.11,47.17,47.09,47.17,62800.0,43.6251,43.6806,43.6065,43.6806,62800.0
2015-03-25 11:00:00,47.18,47.18,47.04,47.09,59300.0,43.6899,43.6899,43.5602,43.6065,59300.0
2015-03-25 11:10:00,47.09,47.12,47.02,47.04,45900.0,43.6065,43.6343,43.5417,43.5602,45900.0
2015-03-25 11:20:00,47.05,47.17,47.04,47.16,201000.0,43.5695,43.6806,43.5602,43.6714,201000.0
2015-03-25 11:30:00,47.15,47.16,46.72,46.72,239700.0,43.6621,43.6714,43.2639,43.2639,239700.0
2015-03-25 11:40:00,46.71,46.73,46.6,46.68,62900.0,43.2546,43.2732,43.1528,43.2269,62900.0
2015-03-25 11:50:00,46.68,46.78,46.62,46.75,91700.0,43.2269,43.3195,43.1713,43.2917,91700.0
2015-03-25 12:00:00,46.75,46.94,46.73,46.9,176000.0,43.2917,43.4676,43.2732,43.4306,176000.0
2015-03-25 12:10:00,46.91,47.06,46.88,46.96,134100.0,43.4399,43.5788,43.4121,43.4862,134100.0
2015-03-25 12:20:00,46.96,47.05,46.85,46.93,142400.0,43.4862,43.5695,43.3843,43.4584,142400.0
2015-03-25 12:30:00,46.94,46.94,46.83,46.93,79000.0,43.4676,43.4676,43.3658,43.4584,79000.0
2015-03-25 12:40:00,46.93,46.93,46.76,46.84,68100.0,43.4584,43.4584,43.3009,43.375,68100.0
2015-03-25 12:50:00,46.84,46.87,46.82,46.85,44300.0,43.375,43.4028,43.3565,43.3843,44300.0
2015-03-25 13:00:00,46.85,46.91,46.8,46.8,65000.0,43.3843,43.4399,43.338,43.338,65000.0
2015-03-25 13:10:00,46.8,46.82,46.76,46.78,70800.0,43.338,43.3565,43.3009,43.3195,70800.0
2015-03-25 13:20:00,46.79,46.79,46.7,46.71,54100.0,43.3287,43.3287,43.2454,43.2546,54100.0
2015-03-25 13:30:00,46.71,46.72,46.66,46.7,70900.0,43.2546,43.2639,43.2083,43.2454,70900.0
2015-03-25 13:40:00,46.7,46.72,46.68,46.7,69300.0,43.2454,43.2639,43.2269,43.2454,69300.0
2015-03-25 13:50:00,46.7,46.71,46.56,46.66,117500.0,43.2454,43.2546,43.1157,43.2083,117500.0
2015-03-25 14:00:00,46.66,46.66,46.59,46.59,62300.0,43.2083,43.2083,43.1435,43.1435,62300.0
2015-03-25 14:10:00,46.58,46.64,46.56,46.61,66000.0,43.1343,43.1898,43.1157,43.162,66000.0
2015-03-25 14:20:00,46.63,46.72,46.59,46.71,101800.0,43.1806,43.2639,43.1435,43.2546,101800.0
2015-03-25 14:30:00,46.71,46.71,46.62,46.62,31700.0,43.2546,43.2546,43.1713,43.1713,31700.0
2015-03-25 14:40:00,46.63,46.65,46.57,46.64,32000.0,43.1806,43.1991,43.125,43.1898,32000.0
2015-03-25 14:50:00,46.63,46.7,46.61,46.62,28100.0,43.1806,43.2454,43.162,43.1713,28100.0
2015-03-25 15:00:00,46.62,46.64,46.45,46.45,115100.0,43.1713,43.1898,43.0139,43.0139,115100.0
2015-03-25 15:10:00,46.44,46.46,46.33,46.33,156400.0,43.0046,43.0231,42.9028,42.9028,156400.0
2015-03-25 15:20:00,46.34,46.41,46.34,46.35,79200.0,42.912,42.9768,42.912,42.9213,79200.0
2015-03-25 15:30:00,46.35,46.41,46.28,46.38,104000.0,42.9213,42.9768,42.8565,42.9491,104000.0
2015-03-25 15:40:00,46.39,46.43,46.22,46.31,95200.0,42.9583,42.9954,42.8009,42.8842,95200.0
2015-03-25 15:50:00,46.3,46.34,46.22,46.28,247900.0,42.875,42.912,42.8009,42.8565,247900.0
2015-03-26 09:30:00,46.02,46.05,45.69,46.01,94400.0,42.6157,42.6435,42.3101,42.6064,94400.0
2015-03-26 09:40:00,46.0,46.24,46.0,46.22,41900.0,42.5972,42.8194,42.5972,42.8009,41900.0
2015-03-26 09:50:00,46.24,46.39,46.0,46.0,26000.0,42.8194,42.9583,42.5972,42.5972,26000.0
2015-03-26 10:00:00,46.01,46.08,45.95,46.0,105800.0,42.6064,42.6713,42.5509,42.5972,105800.0
2015-03-26 10:10:00,46.0,46.04,45.96,46.04,197300.0,42.5972,42.6342,42.5601,42.6342,197300.0
2015-03-26 10:20:00,46.05,46.19,46.04,46.15,45800.0,42.6435,42.7731,42.6342,42.7361,45800.0
2015-03-26 10:30:00,46.15,46.31,46.08,46.25,69000.0,42.7361,42.8842,42.6713,42.8287,69000.0
2015-03-26 10:40:00,46.25,46.32,46.2,46.26,36200.0,42.8287,42.8935,42.7824,42.8379,36200.0
2015-03-26 10:50:00,46.28,46.29,46.16,46.29,21500.0,42.8565,42.8657,42.7453,42.8657,21500.0
2015-03-26 11:00:00,46.27,46.27,46.14,46.21,31100.0,42.8472,42.8472,42.7268,42.7916,31100.0
2015-03-26 11:10:00,46.21,46.21,46.06,46.06,29600.0,42.7916,42.7916,42.6527,42.6527,29600.0
2015-03-26 11:20:00,46.06,46.14,46.02,46.06,29200.0,42.6527,42.7268,42.6157,42.6527,29200.0
2015-03-26 11:30:00,46.05,46.25,46.03,46.23,37000.0,42.6435,42.8287,42.625,42.8102,37000.0
2015-03-26 11:40:00,46.24,46.26,46.13,46.15,29500.0,42.8194,42.8379,42.7176,42.7361,29500.0
2015-03-26 11:50:00,46.15,46.2,46.14,46.2,23300.0,42.7361,42.7824,42.7268,42.7824,23300.0
2015-03-26 12:00:00,46.19,46.26,46.16,46.18,29000.0,42.7731,42.8379,42.7453,42.7639,29000.0
2015-03-26 12:10:00,46.18,46.24,46.16,46.21,22100.0,42.7639,42.8194,42.7453,42.7916,22100.0
2015-03-26 12:20:00,46.21,46.21,46.07,46.14,25600.0,42.7916,42.7916,42.662,42.7268,25600.0
2015-03-26 12:30:00,46.14,46.22,46.13,46.17,34500.0,42.7268,42.8009,42.7176,42.7546,34500.0
2015-03-26 12:40:00,46.18,46.18,46.1,46.15,24800.0,42.7639,42.7639,42.6898,42.7361,24800.0
2015-03-26 12:50:00,46.15,46.2,46.11,46.14,44300.0,42.7361,42.7824,42.699,42.7268,44300.0
2015-03-26 13:00:00,46.14,46.14,46.04,46.05,39900.0,42.7268,42.7268,42.6342,42.6435,39900.0
2015-03-26 13:10:00,46.05,46.09,45.99,46.04,55700.0,42.6435,42.6805,42.5879,42.6342,55700.0
2015-03-26 13:20:00,46.04,46.07,46.0,46.06,45700.0,42.6342,42.662,42.5972,42.6527,45700.0
2015-03-26 13:30:00,46.05,46.14,46.03,46.12,49700.0,42.6435,42.7268,42.625,42.7083,49700.0
2015-03-26 13:40:00,46.12,46.2,46.12,46.14,69700.0,42.7083,42.7824,42.7083,42.7268,69700.0
2015-03-26 13:50:00,46.14,46.3,46.14,46.24,45200.0,42.7268,42.875,42.7268,42.8194,45200.0
2015-03-26 14:00:00,46.24,46.25,46.07,46.08,54800.0,42.8194,42.8287,42.662,42.6713,54800.0
2015-03-26 14:10:00,46.08,46.13,45.99,46.03,110800.0,42.6713,42.7176,42.5879,42.625,110800.0
2015-03-26 14:20:00,46.04,46.07,45.98,45.99,103100.0,42.6342,42.662,42.5787,42.5879,103100.0
2015-03-26 14:30:00,45.99,46.08,45.99,46.02,68000.0,42.5879,42.6713,42.5879,42.6157,68000.0
2015-03-26 14:40:00,46.03,46.1,45.99,46.03,55900.0,42.625,42.6898,42.5879,42.625,55900.0
2015-03-26 14:50:00,46.02,46.07,45.99,46.01,87200.0,42.6157,42.662,42.5879,42.6064,87200.0
2015-03-26 15:00:00,46.0,46.03,45.97,46.01,70300.0,42.5972,42.625,42.5694,42.6064,70300.0
2015-03-26 15:10:00,46.01,46.02,45.92,45.96,108000.0,42.6064,42.6157,42.5231,42.5601,108000.0
2015-03-26 15:20:00,45.97,46.03,45.96,46.01,146500.0,42.5694,42.625,42.5601,42.6064,146500.0
2015-03-26 15:30:00,46.02,46.1,46.0,46.01,113200.0,42.6157,42.6898,42.5972,42.6064,113200.0
2015-03-26 15:40:00,46.02,46.08,45.97,46.07,129800.0,42.6157,42.6713,42.5694,42.662,129800.0
2015-03-26 15:50:00,46.06,46.17,46.06,46.11,404500.0,42.6527,42.7546,42.6527,42.699,404500.0
2015-03-27 09:30:00,46.14,46.32,46.0,46.17,101700.0,42.7268,42.8935,42.5972,42.7546,101700.0
2015-03-27 09:40:00,46.17,46.26,46.14,46.22,42000.0,42.7546,42.8379,42.7268,42.8009,42000.0
2015-03-27 09:50:00,46.23,46.38,46.14,46.27,77000.0,42.8102,42.9491,42.7268,42.8472,77000.0
2015-03-27 10:00:00,46.27,46.33,46.22,46.26,100600.0,42.8472,42.9028,42.8009,42.8379,100600.0
2015-03-27 10:10:00,46.25,46.28,46.01,46.08,64100.0,42.8287,42.8565,42.6064,42.6713,64100.0
2015-03-27 10:20:00,46.07,46.29,46.06,46.28,66700.0,42.662,42.8657,42.6527,42.8565,66700.0
2015-03-27 10:30:00,46.28,46.29,46.12,46.22,38700.0,42.8565,42.8657,42.7083,42.8009,38700.0
2015-03-27 10:40:00,46.22,46.3,46.22,46.27,37100.0,42.8009,42.875,42.8009,42.8472,37100.0
2015-03-27 10:50:00,46.27,46.31,46.19,46.3,33800.0,42.8472,42.8842,42.7731,42.875,33800.0
2015-03-27 11:00:00,46.31,46.37,46.27,46.35,45000.0,42.8842,42.9398,42.8472,42.9213,45000.0
2015-03-27 11:10:00,46.34,46.41,46.29,46.3,37800.0,42.912,42.9768,42.8657,42.875,37800.0
2015-03-27 11:20:00,46.3,46.35,46.22,46.27,56400.0,42.875,42.9213,42.8009,42.8472,56400.0
2015-03-27 11:30:00,46.27,46.27,46.19,46.2,61900.0,42.8472,42.8472,42.7731,42.7824,61900.0
2015-03-27 11:40:00,46.2,46.27,46.19,46.24,44300.0,42.7824,42.8472,42.7731,42.8194,44300.0
2015-03-27 11:50:00,46.24,46.25,46.13,46.18,45600.0,42.8194,42.8287,42.7176,42.7639,45600.0
2015-03-27 12:00:00,46.19,46.24,46.15,46.24,21900.0,42.7731,42.8194,42.7361,42.8194,21900.0
2015-03-27 12:10:00,46.25,46.27,46.17,46.18,28900.0,42.8287,42.8472,42.7546,42.7639,28900.0
2015-03-27 12:20:00,46.18,46.27,46.18,46.22,31700.0,42.7639,42.8472,42.7639,42.8009,31700.0
2015-03-27 12:30:00,46.21,46.28,46.2,46.26,33700.0,42.7916,42.8565,42.7824,42.8379,33700.0
2015-03-27 12:40:00,46.26,46.38,46.25,46.35,57900.0,42.8379,42.9491,42.8287,42.9213,57900.0
2015-03-27 12:50:00,46.34,46.43,46.33,46.43,43800.0,42.912,42.9954,42.9028,42.9954,43800.0
2015-03-27 13:00:00,46.44,46.49,46.36,46.41,70500.0,43.0046,43.0509,42.9305,42.9768,70500.0
2015-03-27 13:10:00,46.4,46.46,46.39,46.43,49300.0,42.9676,43.0231,42.9583,42.9954,49300.0
2015-03-27 13:20:00,46.43,46.47,46.39,46.42,33900.0,42.9954,43.0324,42.9583,42.9861,33900.0
2015-03-27 13:30:00,46.42,46.53,46.42,46.46,47000.0,42.9861,43.088,42.9861,43.0231,47000.0
2015-03-27 13:40:00,46.45,46.46,46.35,46.35,43500.0,43.0139,43.0231,42.9213,42.9213,43500.0
2015-03-27 13:50:00,46.34,46.45,46.34,46.44,34400.0,42.912,43.0139,42.912,43.0046,34400.0
2015-03-27 14:00:00,46.44,46.49,46.42,46.46,45500.0,43.0046,43.0509,42.9861,43.0231,45500.0
2015-03-27 14:10:00,46.46,46.5,46.41,46.41,42900.0,43.0231,43.0602,42.9768,42.9768,42900.0
2015-03-27 14:20:00,46.4,46.45,46.39,46.41,26400.0,42.9676,43.0139,42.9583,42.9768,26400.0
2015-03-27 14:30:00,46.4,46.43,46.39,46.4,31300.0,42.9676,42.9954,42.9583,42.9676,31300.0
2015-03-27 14:40:00,46.4,46.44,46.38,46.4,34400.0,42.9676,43.0046,42.9491,42.9676,34400.0
2015-03-27 14:50:00,46.4,46.46,46.4,46.46,38300.0,42.9676,43.0231,42.9676,43.0231,38300.0
2015-03-27 15:00:00,46.46,46.49,46.36,46.37,60400.0,43.0231,43.0509,42.9305,42.9398,60400.0
2015-03-27 15:10:00,46.36,46.37,46.31,46.36,62100.0,42.9305,42.9398,42.8842,42.9305,62100.0
2015-03-27 15:20:00,46.36,46.43,46.33,46.35,77400.0,42.9305,42.9954,42.9028,42.9213,77400.0
2015-03-27 15:30:00,46.34,46.37,46.31,46.35,100700.0,42.912,42.9398,42.8842,42.9213,100700.0
2015-03-27 15:40:00,46.34,46.35,46.14,46.18,188200.0,42.912,42.9213,42.7268,42.7639,188200.0
2015-03-27 15:50:00,46.18,46.26,46.18,46.21,207600.0,42.7639,42.8379,42.7639,42.7916,207600.0
2015-03-30 09:30:00,46.39,46.7,46.39,46.48,81000.0,42.9583,43.2454,42.9583,43.0417,81000.0
2015-03-30 09:40:00,46.48,46.61,46.41,46.54,41200.0,43.0417,43.162,42.9768,43.0972,41200.0
2015-03-30 09:50:00,46.55,46.58,46.49,46.52,22200.0,43.1065,43.1343,43.0509,43.0787,22200.0
2015-03-30 10:00:00,46.51,46.56,46.45,46.49,59100.0,43.0694,43.1157,43.0139,43.0509,59100.0
2015-03-30 10:10:00,46.47,46.54,46.44,46.51,43000.0,43.0324,43.0972,43.0046,43.0694,43000.0
2015-03-30 10:20:00,46.51,46.51,46.44,46.5,21600.0,43.0694,43.0694,43.0046,43.0602,21600.0
2015-03-30 10:30:00,46.5,46.63,46.49,46.58,33000.0,43.0602,43.1806,43.0509,43.1343,33000.0
2015-03-30 10:40:00,46.59,46.66,46.58,46.62,52000.0,43.1435,43.2083,43.1343,43.1713,52000.0
2015-03-30 10:50:00,46.61,46.65,46.6,46.64,32300.0,43.162,43.1991,43.1528,43.1898,32300.0
2015-03-30 11:00:00,46.66,46.71,46.63,46.69,44000.0,43.2083,43.2546,43.1806,43.2361,44000.0
2015-03-30 11:10:00,46.7,46.77,46.68,46.73,47600.0,43.2454,43.3102,43.2269,43.2732,47600.0
2015-03-30 11:20:00,46.72,46.75,46.67,46.69,49500.0,43.2639,43.2917,43.2176,43.2361,49500.0
2015-03-30 11:30:00,46.69,46.71,46.64,46.67,29400.0,43.2361,43.2546,43.1898,43.2176,29400.0
2015-03-30 11:40:00,46.68,46.71,46.66,46.7,25300.0,43.2269,43.2546,43.2083,43.2454,25300.0
2015-03-30 11:50:00,46.68,46.71,46.61,46.71,35200.0,43.2269,43.2546,43.162,43.2546,35200.0
2015-03-30 12:00:00,46.71,46.78,46.71,46.75,45300.0,43.2546,43.3195,43.2546,43.2917,45300.0
2015-03-30 12:10:00,46.74,46.78,46.71,46.77,37700.0,43.2824,43.3195,43.2546,43.3102,37700.0
2015-03-30 12:20:00,46.76,46.82,46.76,46.8,30300.0,43.3009,43.3565,43.3009,43.338,30300.0
2015-03-30 12:30:00,46.8,46.86,46.76,46.77,57700.0,43.338,43.3936,43.3009,43.3102,57700.0
2015-03-30 12:40:00,46.77,46.85,46.77,46.8,35200.0,43.3102,43.3843,43.3102,43.338,35200.0
2015-03-30 12:50:00,46.8,46.8,46.73,46.76,41400.0,43.338,43.338,43.2732,43.3009,41400.0
2015-03-30 13:00:00,46.76,46.83,46.75,46.79,29500.0,43.3009,43.3658,43.2917,43.3287,29500.0
2015-03-30 13:10:00,46.78,46.83,46.77,46.83,22300.0,43.3195,43.3658,43.3102,43.3658,22300.0
2015-03-30 13:20:00,46.84,46.89,46.84,46.89,23400.0,43.375,43.4213,43.375,43.4213,23400.0
2015-03-30 13:30:00,46.89,46.92,46.85,46.85,23200.0,43.4213,43.4491,43.3843,43.3843,23200.0
2015-03-30 13:40:00,46.85,46.89,46.83,46.85,75400.0,43.3843,43.4213,43.3658,43.3843,75400.0
2015-03-30 13:50:00,46.84,46.85,46.75,46.77,57200.0,43.375,43.3843,43.2917,43.3102,57200.0
2015-03-30 14:00:00,46.77,46.85,46.77,46.84,40300.0,43.3102,43.3843,43.3102,43.375,40300.0
2015-03-30 14:10:00,46.84,46.92,46.84,46.9,36600.0,43.375,43.4491,43.375,43.4306,36600.0
2015-03-30 14:20:00,46.9,46.96,46.9,46.95,39300.0,43.4306,43.4862,43.4306,43.4769,39300.0
2015-03-30 14:30:00,46.95,46.95,46.9,46.9,39800.0,43.4769,43.4769,43.4306,43.4306,39800.0
2015-03-30 14:40:00,46.9,46.9,46.79,46.8,78500.0,43.4306,43.4306,43.3287,43.338,78500.0
2015-03-30 14:50:00,46.8,46.89,46.8,46.89,69300.0,43.338,43.4213,43.338,43.4213,69300.0
2015-03-30 15:00:00,46.9,46.94,46.89,46.93,42700.0,43.4306,43.4676,43.4213,43.4584,42700.0
2015-03-30 15:10:00,46.93,46.95,46.91,46.94,62700.0,43.4584,43.4769,43.4399,43.4676,62700.0
2015-03-30 15:20:00,46.94,46.95,46.8,46.81,112700.0,43.4676,43.4769,43.338,43.3473,112700.0
2015-03-30 15:30:00,46.81,46.87,46.81,46.85,52000.0,43.3473,43.4028,43.3473,43.3843,52000.0
2015-03-30 15:40:00,46.84,46.9,46.84,46.89,82100.0,43.375,43.4306,43.375,43.4213,82100.0
2015-03-30 15:50:00,46.9,46.92,46.88,46.92,144800.0,43.4306,43.4491,43.4121,43.4491,144800.0
2015-03-31 09:30:00,46.76,46.86,46.47,46.67,354700.0,43.3009,43.3936,43.0324,43.2176,354700.0
2015-03-31 09:40:00,46.64,46.71,46.56,46.7,32600.0,43.1898,43.2546,43.1157,43.2454,32600.0
2015-03-31 09:50:00,46.67,46.79,46.63,46.77,18400.0,43.2176,43.3287,43.1806,43.3102,18400.0
2015-03-31 10:00:00,46.77,46.77,46.66,46.7,41300.0,43.3102,43.3102,43.2083,43.2454,41300.0
2015-03-31 10:10:00,46.72,46.75,46.66,46.72,22200.0,43.2639,43.2917,43.2083,43.2639,22200.0
2015-03-31 10:20:00,46.71,46.8,46.7,46.77,21500.0,43.2546,43.338,43.2454,43.3102,21500.0
2015-03-31 10:30:00,46.76,46.8,46.75,46.78,22600.0,43.3009,43.338,43.2917,43.3195,22600.0
2015-03-31 10:40:00,46.78,46.85,46.78,46.81,22800.0,43.3195,43.3843,43.3195,43.3473,22800.0
2015-03-31 10:50:00,46.81,46.86,46.79,46.79,28800.0,43.3473,43.3936,43.3287,43.3287,28800.0
2015-03-31 11:00:00,46.8,46.89,46.79,46.88,44300.0,43.338,43.4213,43.3287,43.4121,44300.0
2015-03-31 11:10:00,46.89,46.94,46.88,46.93,22500.0,43.4213,43.4676,43.4121,43.4584,22500.0
2015-03-31 11:20:00,46.93,46.93,46.87,46.9,56100.0,43.4584,43.4584,43.4028,43.4306,56100.0
2015-03-31 11:30:00,46.9,46.91,46.81,46.84,40000.0,43.4306,43.4399,43.3473,43.375,40000.0
2015-03-31 11:40:00,46.84,46.84,46.77,46.83,51200.0,43.375,43.375,43.3102,43.3658,51200.0
2015-03-31 11:50:00,46.83,46.84,46.81,46.83,28100.0,43.3658,43.375,43.3473,43.3658,28100.0
2015-03-31 12:00:00,46.82,46.82,46.69,46.74,103900.0,43.3565,43.3565,43.2361,43.2824,103900.0
2015-03-31 12:10:00,46.74,46.77,46.72,46.76,21500.0,43.2824,43.3102,43.2639,43.3009,21500.0
2015-03-31 12:20:00,46.76,46.82,46.76,46.8,32300.0,43.3009,43.3565,43.3009,43.338,32300.0
2015-03-31 12:30:00,46.8,46.85,46.78,46.84,26300.0,43.338,43.3843,43.3195,43.375,26300.0
2015-03-31 12:40:00,46.83,46.86,46.82,46.85,30800.0,43.3658,43.3936,43.3565,43.3843,30800.0
2015-03-31 12:50:00,46.86,46.88,46.84,46.87,29800.0,43.3936,43.4121,43.375,43.4028,29800.0
2015-03-31 13:00:00,46.86,46.89,46.86,46.87,25300.0,43.3936,43.4213,43.3936,43.4028,25300.0
2015-03-31 13:10:00,46.87,46.87,46.79,46.8,38000.0,43.4028,43.4028,43.3287,43.338,38000.0
2015-03-31 13:20:00,46.8,46.81,46.78,46.8,11400.0,43.338,43.3473,43.3195,43.338,11400.0
2015-03-31 13:30:00,46.81,46.83,46.78,46.81,29600.0,43.3473,43.3658,43.3195,43.3473,29600.0
2015-03-31 13:40:00,46.82,46.88,46.81,46.83,25600.0,43.3565,43.4121,43.3473,43.3658,25600.0
2015-03-31 13:50:00,46.82,46.83,46.73,46.73,19900.0,43.3565,43.3658,43.2732,43.2732,19900.0
2015-03-31 14:00:00,46.73,46.75,46.71,46.73,16900.0,43.2732,43.2917,43.2546,43.2732,16900.0
2015-03-31 14:10:00,46.73,46.75,46.71,46.73,18100.0,43.2732,43.2917,43.2546,43.2732,18100.0
2015-03-31 14:20:00,46.73,46.76,46.68,46.76,35300.0,43.2732,43.3009,43.2269,43.3009,35300.0
2015-03-31 14:30:00,46.75,46.76,46.69,46.7,34400.0,43.2917,43.3009,43.2361,43.2454,34400.0
2015-03-31 14:40:00,46.7,46.74,46.67,46.73,47400.0,43.2454,43.2824,43.2176,43.2732,47400.0
2015-03-31 14:50:00,46.74,46.74,46.69,46.7,30700.0,43.2824,43.2824,43.2361,43.2454,30700.0
2015-03-31 15:00:00,46.7,46.71,46.59,46.61,37000.0,43.2454,43.2546,43.1435,43.162,37000.0
2015-03-31 15:10:00,46.61,46.64,46.44,46.46,66900.0,43.162,43.1898,43.0046,43.0231,66900.0
2015-03-31 15:20:00,46.47,46.51,46.41,46.49,41200.0,43.0324,43.0694,42.9768,43.0509,41200.0
2015-03-31 15:30:00,46.48,46.48,46.4,46.43,53400.0,43.0417,43.0417,42.9676,42.9954,53400.0
2015-03-31 15:40:00,46.43,46.45,46.31,46.37,124900.0,42.9954,43.0139,42.8842,42.9398,124900.0
2015-03-31 15:50:00,46.37,46.39,46.29,46.29,329400.0,42.9398,42.9583,42.8657,42.8657,329400.0
2015-04-01 09:30:00,46.3,46.3,46.03,46.17,331800.0,42.875,42.875,42.625,42.7546,331800.0
2015-04-01 09:40:00,46.17,46.48,46.14,46.23,261900.0,42.7546,43.0417,42.7268,42.8102,261900.0
2015-04-01 09:50:00,46.24,46.56,46.14,46.36,88200.0,42.8194,43.1157,42.7268,42.9305,88200.0
2015-04-01 10:00:00,46.37,46.37,46.13,46.2,98000.0,42.9398,42.9398,42.7176,42.7824,98000.0
2015-04-01 10:10:00,46.21,46.27,46.15,46.2,127100.0,42.7916,42.8472,42.7361,42.7824,127100.0
2015-04-01 10:20:00,46.2,46.22,45.96,45.97,145800.0,42.7824,42.8009,42.5601,42.5694,145800.0
2015-04-01 10:30:00,46.01,46.09,45.98,46.05,41500.0,42.6064,42.6805,42.5787,42.6435,41500.0
2015-04-01 10:40:00,46.05,46.2,46.05,46.19,55200.0,42.6435,42.7824,42.6435,42.7731,55200.0
2015-04-01 10:50:00,46.19,46.31,46.18,46.24,52100.0,42.7731,42.8842,42.7639,42.8194,52100.0
2015-04-01 11:00:00,46.25,46.26,46.13,46.26,57400.0,42.8287,42.8379,42.7176,42.8379,57400.0
2015-04-01 11:10:00,46.27,46.32,46.24,46.26,49200.0,42.8472,42.8935,42.8194,42.8379,49200.0
2015-04-01 11:20:00,46.25,46.26,46.18,46.2,47100.0,42.8287,42.8379,42.7639,42.7824,47100.0
2015-04-01 11:30:00,46.2,46.22,46.09,46.11,48500.0,42.7824,42.8009,42.6805,42.699,48500.0
2015-04-01 11:40:00,46.11,46.22,46.06,46.17,46900.0,42.699,42.8009,42.6527,42.7546,46900.0
2015-04-01 11:50:00,46.2,46.22,46.12,46.2,32600.0,42.7824,42.8009,42.7083,42.7824,32600.0
2015-04-01 12:00:00,46.19,46.2,46.13,46.19,69000.0,42.7731,42.7824,42.7176,42.7731,69000.0
2015-04-01 12:10:00,46.2,46.21,46.12,46.16,61600.0,42.7824,42.7916,42.7083,42.7453,61600.0
2015-04-01 12:20:00,46.16,46.23,46.15,46.21,35600.0,42.7453,42.8102,42.7361,42.7916,35600.0
2015-04-01 12:30:00,46.2,46.23,46.15,46.2,80100.0,42.7824,42.8102,42.7361,42.7824,80100.0
2015-04-01 12:40:00,46.21,46.26,46.18,46.25,75100.0,42.7916,42.8379,42.7639,42.8287,75100.0
2015-04-01 12:50:00,46.24,46.27,46.19,46.2,47300.0,42.8194,42.8472,42.7731,42.7824,47300.0
2015-04-01 13:00:00,46.19,46.25,46.18,46.23,75700.0,42.7731,42.8287,42.7639,42.8102,75700.0
2015-04-01 13:10:00,46.23,46.24,46.17,46.19,37000.0,42.8102,42.8194,42.7546,42.7731,37000.0
2015-04-01 13:20:00,46.2,46.27,46.19,46.27,49200.0,42.7824,42.8472,42.7731,42.8472,49200.0
2015-04-01 13:30:00,46.26,46.3,46.19,46.3,391700.0,42.8379,42.875,42.7731,42.875,391700.0
2015-04-01 13:40:00,46.3,46.32,46.24,46.28,87500.0,42.875,42.8935,42.8194,42.8565,87500.0
2015-04-01 13:50:00,46.28,46.32,46.23,46.23,47100.0,42.8565,42.8935,42.8102,42.8102,47100.0
2015-04-01 14:00:00,46.24,46.24,46.18,46.2,72700.0,42.8194,42.8194,42.7639,42.7824,72700.0
2015-04-01 14:10:00,46.19,46.21,46.15,46.18,118300.0,42.7731,42.7916,42.7361,42.7639,118300.0
2015-04-01 14:20:00,46.18,46.2,46.17,46.19,131800.0,42.7639,42.7824,42.7546,42.7731,131800.0
2015-04-01 14:30:00,46.19,46.2,46.04,46.05,129900.0,42.7731,42.7824,42.6342,42.6435,129900.0
2015-04-01 14:40:00,46.05,46.07,45.98,46.01,118600.0,42.6435,42.662,42.5787,42.6064,118600.0
2015-04-01 14:50:00,46.01,46.09,46.0,46.07,48700.0,42.6064,42.6805,42.5972,42.662,48700.0
2015-04-01 15:00:00,46.07,46.11,46.01,46.03,45600.0,42.662,42.699,42.6064,42.625,45600.0
2015-04-01 15:10:00,46.03,46.04,45.99,46.04,85700.0,42.625,42.6342,42.5879,42.6342,85700.0
2015-04-01 15:20:00,46.03,46.07,46.0,46.06,79100.0,42.625,42.662,42.5972,42.6527,79100.0
2015-04-01 15:30:00,46.05,46.17,46.03,46.15,108800.0,42.6435,42.7546,42.625,42.7361,108800.0
2015-04-01 15:40:00,46.15,46.28,46.13,46.19,184200.0,42.7361,42.8565,42.7176,42.7731,184200.0
2015-04-01 15:50:00,46.19,46.3,46.19,46.29,315900.0,42.7731,42.875,42.7731,42.8657,315900.0
2015-04-02 09:30:00,46.45,46.48,46.2,46.37,100600.0,43.0139,43.0417,42.7824,42.9398,100600.0
2015-04-02 09:40:00,46.37,46.41,46.22,46.39,70700.0,42.9398,42.9768,42.8009,42.9583,70700.0
2015-04-02 09:50:00,46.39,46.5,46.38,46.42,45200.0,42.9583,43.0602,42.9491,42.9861,45200.0
2015-04-02 10:00:00,46.43,46.52,46.39,46.47,49200.0,42.9954,43.0787,42.9583,43.0324,49200.0
2015-04-02 10:10:00,46.47,46.48,46.33,46.34,43900.0,43.0324,43.0417,42.9028,42.912,43900.0
2015-04-02 10:20:00,46.35,46.46,46.35,46.4,112900.0,42.9213,43.0231,42.9213,42.9676,112900.0
2015-04-02 10:30:00,46.39,46.43,46.39,46.4,82800.0,42.9583,42.9954,42.9583,42.9676,82800.0
2015-04-02 10:40:00,46.41,46.43,46.37,46.41,94300.0,42.9768,42.9954,42.9398,42.9768,94300.0
2015-04-02 10:50:00,46.4,46.44,46.39,46.42,105500.0,42.9676,43.0046,42.9583,42.9861,105500.0
2015-04-02 11:00:00,46.42,46.44,46.4,46.41,23700.0,42.9861,43.0046,42.9676,42.9768,23700.0
2015-04-02 11:10:00,46.41,46.48,46.38,46.47,57300.0,42.9768,43.0417,42.9491,43.0324,57300.0
2015-04-02 11:20:00,46.48,46.49,46.39,46.4,60000.0,43.0417,43.0509,42.9583,42.9676,60000.0
2015-04-02 11:30:00,46.41,46.49,46.41,46.47,47100.0,42.9768,43.0509,42.9768,43.0324,47100.0
2015-04-02 11:40:00,46.48,46.49,46.39,46.41,41200.0,43.0417,43.0509,42.9583,42.9768,41200.0
2015-04-02 11:50:00,46.41,46.43,46.39,46.4,56800.0,42.9768,42.9954,42.9583,42.9676,56800.0
2015-04-02 12:00:00,46.4,46.4,46.34,46.35,97200.0,42.9676,42.9676,42.912,42.9213,97200.0
2015-04-02 12:10:00,46.35,46.37,46.32,46.36,33000.0,42.9213,42.9398,42.8935,42.9305,33000.0
2015-04-02 12:20:00,46.36,46.42,46.35,46.4,61600.0,42.9305,42.9861,42.9213,42.9676,61600.0
2015-04-02 12:30:00,46.41,46.44,46.39,46.43,59600.0,42.9768,43.0046,42.9583,42.9954,59600.0
2015-04-02 12:40:00,46.45,46.56,46.44,46.5,538500.0,43.0139,43.1157,43.0046,43.0602,538500.0
2015-04-02 12:50:00,46.5,46.54,46.47,46.51,56600.0,43.0602,43.0972,43.0324,43.0694,56600.0
2015-04-02 13:00:00,46.51,46.52,46.45,46.49,24300.0,43.0694,43.0787,43.0139,43.0509,24300.0
2015-04-02 13:10:00,46.49,46.64,46.49,46.59,75500.0,43.0509,43.1898,43.0509,43.1435,75500.0
2015-04-02 13:20:00,46.6,46.61,46.54,46.55,47300.0,43.1528,43.162,43.0972,43.1065,47300.0
2015-04-02 13:30:00,46.56,46.56,46.49,46.52,22500.0,43.1157,43.1157,43.0509,43.0787,22500.0
2015-04-02 13:40:00,46.52,46.57,46.51,46.54,34200.0,43.0787,43.125,43.0694,43.0972,34200.0
2015-04-02 13:50:00,46.54,46.55,46.49,46.5,21700.0,43.0972,43.1065,43.0509,43.0602,21700.0
2015-04-02 14:00:00,46.49,46.53,46.47,46.5,19700.0,43.0509,43.088,43.0324,43.0602,19700.0
2015-04-02 14:10:00,46.5,46.56,46.5,46.55,19900.0,43.0602,43.1157,43.0602,43.1065,19900.0
2015-04-02 14:20:00,46.56,46.59,46.53,46.59,27800.0,43.1157,43.1435,43.088,43.1435,27800.0
2015-04-02 14:30:00,46.59,46.6,46.54,46.54,44600.0,43.1435,43.1528,43.0972,43.0972,44600.0
2015-04-02 14:40:00,46.53,46.54,46.47,46.51,21700.0,43.088,43.0972,43.0324,43.0694,21700.0
2015-04-02 14:50:00,46.51,46.53,46.46,46.5,32200.0,43.0694,43.088,43.0231,43.0602,32200.0
2015-04-02 15:00:00,46.5,46.52,46.48,46.51,42300.0,43.0602,43.0787,43.0417,43.0694,42300.0
2015-04-02 15:10:00,46.52,46.53,46.45,46.5,63100.0,43.0787,43.088,43.0139,43.0602,63100.0
2015-04-02 15:20:00,46.5,46.52,46.49,46.52,33000.0,43.0602,43.0787,43.0509,43.0787,33000.0
2015-04-02 15:30:00,46.52,46.59,46.49,46.59,66800.0,43.0787,43.1435,43.0509,43.1435,66800.0
2015-04-02 15:40:00,46.59,46.66,46.57,46.64,88800.0,43.1435,43.2083,43.125,43.1898,88800.0
2015-04-02 15:50:00,46.65,46.65,46.5,46.5,159900.0,43.1991,43.1991,43.0602,43.0602,159900.0
2015-04-06 09:30:00,46.15,46.24,46.01,46.12,51800.0,42.7361,42.8194,42.6064,42.7083,51800.0
2015-04-06 09:40:00,46.12,46.35,46.12,46.2,70400.0,42.7083,42.9213,42.7083,42.7824,70400.0
2015-04-06 09:50:00,46.2,46.35,46.16,46.26,70500.0,42.7824,42.9213,42.7453,42.8379,70500.0
2015-04-06 10:00:00,46.25,46.33,46.17,46.23,29600.0,42.8287,42.9028,42.7546,42.8102,29600.0
2015-04-06 10:10:00,46.22,46.27,46.18,46.24,58300.0,42.8009,42.8472,42.7639,42.8194,58300.0
2015-04-06 10:20:00,46.25,46.35,46.24,46.32,67800.0,42.8287,42.9213,42.8194,42.8935,67800.0
2015-04-06 10:30:00,46.33,46.39,46.33,46.38,25000.0,42.9028,42.9583,42.9028,42.9491,25000.0
2015-04-06 10:40:00,46.37,46.44,46.36,46.41,59200.0,42.9398,43.0046,42.9305,42.9768,59200.0
2015-04-06 10:50:00,46.41,46.45,46.38,46.44,26500.0,42.9768,43.0139,42.9491,43.0046,26500.0
2015-04-06 11:00:00,46.45,46.5,46.4,46.46,56100.0,43.0139,43.0602,42.9676,43.0231,56100.0
2015-04-06 11:10:00,46.45,46.46,46.41,46.42,35200.0,43.0139,43.0231,42.9768,42.9861,35200.0
2015-04-06 11:20:00,46.41,46.41,46.37,46.37,42800.0,42.9768,42.9768,42.9398,42.9398,42800.0
2015-04-06 11:30:00,46.38,46.47,46.37,46.47,68800.0,42.9491,43.0324,42.9398,43.0324,68800.0
2015-04-06 11:40:00,46.46,46.49,46.45,46.46,42100.0,43.0231,43.0509,43.0139,43.0231,42100.0
2015-04-06 11:50:00,46.47,46.47,46.39,46.43,39400.0,43.0324,43.0324,42.9583,42.9954,39400.0
2015-04-06 12:00:00,46.44,46.53,46.44,46.53,32900.0,43.0046,43.088,43.0046,43.088,32900.0
2015-04-06 12:10:00,46.52,46.55,46.43,46.43,55800.0,43.0787,43.1065,42.9954,42.9954,55800.0
2015-04-06 12:20:00,46.44,46.52,46.43,46.52,30700.0,43.0046,43.0787,42.9954,43.0787,30700.0
2015-04-06 12:30:00,46.52,46.66,46.52,46.61,51400.0,43.0787,43.2083,43.0787,43.162,51400.0
2015-04-06 12:40:00,46.61,46.66,46.57,46.59,100000.0,43.162,43.2083,43.125,43.1435,100000.0
2015-04-06 12:50:00,46.58,46.61,46.56,46.61,25200.0,43.1343,43.162,43.1157,43.162,25200.0
2015-04-06 13:00:00,46.61,46.66,46.61,46.63,18100.0,43.162,43.2083,43.162,43.1806,18100.0
2015-04-06 13:10:00,46.63,46.67,46.63,46.66,291500.0,43.1806,43.2176,43.1806,43.2083,291500.0
2015-04-06 13:20:00,46.66,46.66,46.59,46.59,35800.0,43.2083,43.2083,43.1435,43.1435,35800.0
2015-04-06 13:30:00,46.59,46.6,46.46,46.46,57900.0,43.1435,43.1528,43.0231,43.0231,57900.0
2015-04-06 13:40:00,46.46,46.47,46.39,46.42,26400.0,43.0231,43.0324,42.9583,42.9861,26400.0
2015-04-06 13:50:00,46.42,46.5,46.41,46.47,27400.0,42.9861,43.0602,42.9768,43.0324,27400.0
2015-04-06 14:00:00,46.47,46.47,46.43,46.44,24400.0,43.0324,43.0324,42.9954,43.0046,24400.0
2015-04-06 14:10:00,46.43,46.48,46.42,46.47,26200.0,42.9954,43.0417,42.9861,43.0324,26200.0
2015-04-06 14:20:00,46.47,46.48,46.42,46.45,22500.0,43.0324,43.0417,42.9861,43.0139,22500.0
2015-04-06 14:30:00,46.45,46.49,46.45,46.47,22700.0,43.0139,43.0509,43.0139,43.0324,22700.0
2015-04-06 14:40:00,46.48,46.49,46.44,46.45,20600.0,43.0417,43.0509,43.0046,43.0139,20600.0
2015-04-06 14:50:00,46.46,46.47,46.45,46.45,19700.0,43.0231,43.0324,43.0139,43.0139,19700.0
2015-04-06 15:00:00,46.45,46.47,46.44,46.46,59500.0,43.0139,43.0324,43.0046,43.0231,59500.0
2015-04-06 15:10:00,46.45,46.46,46.44,46.45,48900.0,43.0139,43.0231,43.0046,43.0139,48900.0
2015-04-06 15:20:00,46.44,46.46,46.43,46.45,41400.0,43.0046,43.0231,42.9954,43.0139,41400.0
2015-04-06 15:30:00,46.45,46.47,46.42,46.43,52300.0,43.0139,43.0324,42.9861,42.9954,52300.0
2015-04-06 15:40:00,46.42,46.43,46.32,46.32,56800.0,42.9861,42.9954,42.8935,42.8935,56800.0
2015-04-06 15:50:00,46.33,46.37,46.32,46.34,108900.0,42.9028,42.9398,42.8935,42.912,108900.0
2015-04-07 09:30:00,46.4,46.83,46.36,46.71,69000.0,43.0445,43.4434,43.0074,43.3321,69000.0
2015-04-07 09:40:00,46.71,46.83,46.67,46.81,24800.0,43.3321,43.4434,43.295,43.4249,24800.0
2015-04-07 09:50:00,46.8,46.86,46.72,46.72,17400.0,43.4156,43.4712,43.3414,43.3414,17400.0
2015-04-07 10:00:00,46.73,46.73,46.52,46.52,22500.0,43.3506,43.3506,43.1558,43.1558,22500.0
2015-04-07 10:10:00,46.53,46.61,46.47,46.56,28400.0,43.1651,43.2393,43.1094,43.1929,28400.0
2015-04-07 10:20:00,46.57,46.67,46.57,46.63,17700.0,43.2022,43.295,43.2022,43.2579,17700.0
2015-04-07 10:30:00,46.64,46.69,46.6,46.61,36200.0,43.2672,43.3135,43.23,43.2393,36200.0
2015-04-07 10:40:00,46.62,46.7,46.58,46.62,24700.0,43.2486,43.3228,43.2115,43.2486,24700.0
2015-04-07 10:50:00,46.62,46.65,46.57,46.63,52000.0,43.2486,43.2764,43.2022,43.2579,52000.0
2015-04-07 11:00:00,46.62,46.66,46.53,46.57,17400.0,43.2486,43.2857,43.1651,43.2022,17400.0
2015-04-07 11:10:00,46.57,46.57,46.41,46.46,51900.0,43.2022,43.2022,43.0538,43.1002,51900.0
2015-04-07 11:20:00,46.45,46.53,46.44,46.51,24700.0,43.0909,43.1651,43.0816,43.1466,24700.0
2015-04-07 11:30:00,46.51,46.54,46.51,46.51,19900.0,43.1466,43.1744,43.1466,43.1466,19900.0
2015-04-07 11:40:00,46.49,46.49,46.37,46.39,18600.0,43.128,43.128,43.0167,43.0352,18600.0
2015-04-07 11:50:00,46.39,46.41,46.36,46.37,13500.0,43.0352,43.0538,43.0074,43.0167,13500.0
2015-04-07 12:00:00,46.37,46.57,46.36,46.54,74200.0,43.0167,43.2022,43.0074,43.1744,74200.0
2015-04-07 12:10:00,46.54,46.6,46.54,46.54,21700.0,43.1744,43.23,43.1744,43.1744,21700.0
2015-04-07 12:20:00,46.55,46.69,46.55,46.69,69600.0,43.1837,43.3135,43.1837,43.3135,69600.0
2015-04-07 12:30:00,46.69,46.69,46.63,46.66,30100.0,43.3135,43.3135,43.2579,43.2857,30100.0
2015-04-07 12:40:00,46.65,46.67,46.6,46.67,104400.0,43.2764,43.295,43.23,43.295,104400.0
2015-04-07 12:50:00,46.67,46.67,46.64,46.65,70300.0,43.295,43.295,43.2672,43.2764,70300.0
2015-04-07 13:00:00,46.65,46.65,46.58,46.59,139200.0,43.2764,43.2764,43.2115,43.2208,139200.0
2015-04-07 13:10:00,46.58,46.59,46.54,46.55,21800.0,43.2115,43.2208,43.1744,43.1837,21800.0
2015-04-07 13:20:00,46.55,46.57,46.53,46.56,30800.0,43.1837,43.2022,43.1651,43.1929,30800.0
2015-04-07 13:30:00,46.56,46.58,46.53,46.53,25800.0,43.1929,43.2115,43.1651,43.1651,25800.0
2015-04-07 13:40:00,46.54,46.57,46.46,46.51,33300.0,43.1744,43.2022,43.1002,43.1466,33300.0
2015-04-07 13:50:00,46.5,46.51,46.48,46.5,34500.0,43.1373,43.1466,43.1187,43.1373,34500.0
2015-04-07 14:00:00,46.49,46.52,46.49,46.51,26100.0,43.128,43.1558,43.128,43.1466,26100.0
2015-04-07 14:10:00,46.5,46.51,46.49,46.5,53400.0,43.1373,43.1466,43.128,43.1373,53400.0
2015-04-07 14:20:00,46.5,46.51,46.49,46.5,37900.0,43.1373,43.1466,43.128,43.1373,37900.0
2015-04-07 14:30:00,46.51,46.56,46.49,46.5,80300.0,43.1466,43.1929,43.128,43.1373,80300.0
2015-04-07 14:40:00,46.5,46.52,46.5,46.51,41700.0,43.1373,43.1558,43.1373,43.1466,41700.0
2015-04-07 14:50:00,46.5,46.51,46.48,46.49,69500.0,43.1373,43.1466,43.1187,43.128,69500.0
2015-04-07 15:00:00,46.5,46.51,46.45,46.48,23500.0,43.1373,43.1466,43.0909,43.1187,23500.0
2015-04-07 15:10:00,46.48,46.48,46.41,46.42,75900.0,43.1187,43.1187,43.0538,43.0631,75900.0
2015-04-07 15:20:00,46.42,46.42,46.4,46.42,51600.0,43.0631,43.0631,43.0445,43.0631,51600.0
2015-04-07 15:30:00,46.42,46.42,46.39,46.41,75800.0,43.0631,43.0631,43.0352,43.0538,75800.0
2015-04-07 15:40:00,46.4,46.41,46.36,46.39,105400.0,43.0445,43.0538,43.0074,43.0352,105400.0
2015-04-07 15:50:00,46.4,46.44,46.33,46.35,349100.0,43.0445,43.0816,42.9796,42.9981,349100.0
2015-04-08 09:30:00,46.37,46.45,46.27,46.4,68900.0,43.0167,43.0909,42.9239,43.0445,68900.0
2015-04-08 09:40:00,46.41,46.51,46.36,46.41,57300.0,43.0538,43.1466,43.0074,43.0538,57300.0
2015-04-08 09:50:00,46.42,46.42,46.35,46.4,26000.0,43.0631,43.0631,42.9981,43.0445,26000.0
2015-04-08 10:00:00,46.4,46.41,46.25,46.29,44000.0,43.0445,43.0538,42.9054,42.9425,44000.0
2015-04-08 10:10:00,46.29,46.32,46.22,46.3,44400.0,42.9425,42.9703,42.8775,42.9517,44400.0
2015-04-08 10:20:00,46.29,46.29,46.19,46.28,22000.0,42.9425,42.9425,42.8497,42.9332,22000.0
2015-04-08 10:30:00,46.27,46.28,46.2,46.23,84500.0,42.9239,42.9332,42.859,42.8868,84500.0
2015-04-08 10:40:00,46.22,46.22,46.12,46.22,39400.0,42.8775,42.8775,42.7848,42.8775,39400.0
2015-04-08 10:50:00,46.22,46.24,46.19,46.21,37700.0,42.8775,42.8961,42.8497,42.8682,37700.0
2015-04-08 11:00:00,46.22,46.29,46.19,46.27,33000.0,42.8775,42.9425,42.8497,42.9239,33000.0
2015-04-08 11:10:00,46.28,46.3,46.25,46.28,38800.0,42.9332,42.9517,42.9054,42.9332,38800.0
2015-04-08 11:20:00,46.29,46.34,46.21,46.33,34600.0,42.9425,42.9888,42.8682,42.9796,34600.0
2015-04-08 11:30:00,46.34,46.41,46.32,46.36,102200.0,42.9888,43.0538,42.9703,43.0074,102200.0
2015-04-08 11:40:00,46.35,46.6,46.35,46.59,154900.0,42.9981,43.23,42.9981,43.2208,154900.0
2015-04-08 11:50:00,46.6,46.61,46.43,46.43,44600.0,43.23,43.2393,43.0723,43.0723,44600.0
2015-04-08 12:00:00,46.43,46.48,46.38,46.45,49400.0,43.0723,43.1187,43.026,43.0909,49400.0
2015-04-08 12:10:00,46.46,46.48,46.41,46.41,49500.0,43.1002,43.1187,43.0538,43.0538,49500.0
2015-04-08 12:20:00,46.42,46.47,46.36,46.36,45600.0,43.0631,43.1094,43.0074,43.0074,45600.0
2015-04-08 12:30:00,46.39,46.43,46.37,46.42,25900.0,43.0352,43.0723,43.0167,43.0631,25900.0
2015-04-08 12:40:00,46.43,46.47,46.37,46.4,37600.0,43.0723,43.1094,43.0167,43.0445,37600.0
2015-04-08 12:50:00,46.41,46.42,46.37,46.42,12000.0,43.0538,43.0631,43.0167,43.0631,12000.0
2015-04-08 13:00:00,46.42,46.46,46.41,46.44,16000.0,43.0631,43.1002,43.0538,43.0816,16000.0
2015-04-08 13:10:00,46.44,46.46,46.36,46.37,11800.0,43.0816,43.1002,43.0074,43.0167,11800.0
2015-04-08 13:20:00,46.38,46.44,46.38,46.4,17000.0,43.026,43.0816,43.026,43.0445,17000.0
2015-04-08 13:30:00,46.4,46.41,46.32,46.32,11200.0,43.0445,43.0538,42.9703,42.9703,11200.0
2015-04-08 13:40:00,46.34,46.35,46.26,46.31,17400.0,42.9888,42.9981,42.9146,42.961,17400.0
2015-04-08 13:50:00,46.31,46.35,46.3,46.31,12700.0,42.961,42.9981,42.9517,42.961,12700.0
2015-04-08 14:00:00,46.31,46.31,46.14,46.16,61200.0,42.961,42.961,42.8033,42.8219,61200.0
2015-04-08 14:10:00,46.17,46.37,46.13,46.34,38700.0,42.8311,43.0167,42.794,42.9888,38700.0
2015-04-08 14:20:00,46.35,46.4,46.31,46.32,34400.0,42.9981,43.0445,42.961,42.9703,34400.0
2015-04-08 14:30:00,46.33,46.36,46.31,46.35,28300.0,42.9796,43.0074,42.961,42.9981,28300.0
2015-04-08 14:40:00,46.35,46.4,46.31,46.34,32500.0,42.9981,43.0445,42.961,42.9888,32500.0
2015-04-08 14:50:00,46.34,46.36,46.23,46.26,37700.0,42.9888,43.0074,42.8868,42.9146,37700.0
2015-04-08 15:00:00,46.26,46.33,46.25,46.32,32300.0,42.9146,42.9796,42.9054,42.9703,32300.0
2015-04-08 15:10:00,46.31,46.32,46.18,46.21,70500.0,42.961,42.9703,42.8404,42.8682,70500.0
2015-04-08 15:20:00,46.21,46.26,46.2,46.23,38200.0,42.8682,42.9146,42.859,42.8868,38200.0
2015-04-08 15:30:00,46.22,46.23,46.16,46.2,67000.0,42.8775,42.8868,42.8219,42.859,67000.0
2015-04-08 15:40:00,46.2,46.23,46.17,46.19,175500.0,42.859,42.8868,42.8311,42.8497,175500.0
2015-04-08 15:50:00,46.19,46.21,46.16,46.21,406700.0,42.8497,42.8682,42.8219,42.8682,406700.0
2015-04-09 09:30:00,46.3,46.51,46.23,46.49,80000.0,42.9517,43.1466,42.8868,43.128,80000.0
2015-04-09 09:40:00,46.47,46.55,46.35,46.35,34800.0,43.1094,43.1837,42.9981,42.9981,34800.0
2015-04-09 09:50:00,46.35,46.38,46.24,46.3,94100.0,42.9981,43.026,42.8961,42.9517,94100.0
2015-04-09 10:00:00,46.31,46.34,46.24,46.29,294700.0,42.961,42.9888,42.8961,42.9425,294700.0
2015-04-09 10:10:00,46.28,46.32,46.17,46.17,123100.0,42.9332,42.9703,42.8311,42.8311,123100.0
2015-04-09 10:20:00,46.18,46.29,46.16,46.28,44500.0,42.8404,42.9425,42.8219,42.9332,44500.0
2015-04-09 10:30:00,46.29,46.3,46.2,46.26,62200.0,42.9425,42.9517,42.859,42.9146,62200.0
2015-04-09 10:40:00,46.25,46.28,46.22,46.28,69600.0,42.9054,42.9332,42.8775,42.9332,69600.0
2015-04-09 10:50:00,46.29,46.32,46.22,46.3,85300.0,42.9425,42.9703,42.8775,42.9517,85300.0
2015-04-09 11:00:00,46.31,46.31,46.24,46.25,37600.0,42.961,42.961,42.8961,42.9054,37600.0
2015-04-09 11:10:00,46.23,46.26,46.19,46.23,55300.0,42.8868,42.9146,42.8497,42.8868,55300.0
2015-04-09 11:20:00,46.23,46.27,46.16,46.26,34800.0,42.8868,42.9239,42.8219,42.9146,34800.0
2015-04-09 11:30:00,46.26,46.35,46.26,46.33,121900.0,42.9146,42.9981,42.9146,42.9796,121900.0
2015-04-09 11:40:00,46.33,46.4,46.3,46.34,63100.0,42.9796,43.0445,42.9517,42.9888,63100.0
2015-04-09 11:50:00,46.33,46.34,46.29,46.33,23900.0,42.9796,42.9888,42.9425,42.9796,23900.0
2015-04-09 12:00:00,46.34,46.44,46.33,46.42,61100.0,42.9888,43.0816,42.9796,43.0631,61100.0
2015-04-09 12:10:00,46.42,46.48,46.42,46.46,41600.0,43.0631,43.1187,43.0631,43.1002,41600.0
2015-04-09 12:20:00,46.45,46.53,46.44,46.5,35100.0,43.0909,43.1651,43.0816,43.1373,35100.0
2015-04-09 12:30:00,46.49,46.5,46.45,46.49,31100.0,43.128,43.1373,43.0909,43.128,31100.0
2015-04-09 12:40:00,46.5,46.56,46.49,46.54,50600.0,43.1373,43.1929,43.128,43.1744,50600.0
2015-04-09 12:50:00,46.53,46.56,46.49,46.5,57900.0,43.1651,43.1929,43.128,43.1373,57900.0
2015-04-09 13:00:00,46.51,46.52,46.45,46.49,40300.0,43.1466,43.1558,43.0909,43.128,40300.0
2015-04-09 13:10:00,46.5,46.51,46.48,46.5,29000.0,43.1373,43.1466,43.1187,43.1373,29000.0
2015-04-09 13:20:00,46.5,46.52,46.49,46.5,56500.0,43.1373,43.1558,43.128,43.1373,56500.0
2015-04-09 13:30:00,46.5,46.51,46.43,46.43,22200.0,43.1373,43.1466,43.0723,43.0723,22200.0
2015-04-09 13:40:00,46.43,46.48,46.4,46.47,57300.0,43.0723,43.1187,43.0445,43.1094,57300.0
2015-04-09 13:50:00,46.47,46.53,46.46,46.51,30600.0,43.1094,43.1651,43.1002,43.1466,30600.0
2015-04-09 14:00:00,46.52,46.54,46.46,46.47,19500.0,43.1558,43.1744,43.1002,43.1094,19500.0
2015-04-09 14:10:00,46.48,46.52,46.48,46.52,13800.0,43.1187,43.1558,43.1187,43.1558,13800.0
2015-04-09 14:20:00,46.52,46.52,46.45,46.48,24000.0,43.1558,43.1558,43.0909,43.1187,24000.0
2015-04-09 14:30:00,46.49,46.5,46.46,46.5,23300.0,43.128,43.1373,43.1002,43.1373,23300.0
2015-04-09 14:40:00,46.5,46.51,46.48,46.5,33700.0,43.1373,43.1466,43.1187,43.1373,33700.0
2015-04-09 14:50:00,46.5,46.53,46.49,46.51,23900.0,43.1373,43.1651,43.128,43.1466,23900.0
2015-04-09 15:00:00,46.52,46.62,46.52,46.61,38300.0,43.1558,43.2486,43.1558,43.2393,38300.0
2015-04-09 15:10:00,46.61,46.74,46.6,46.66,39500.0,43.2393,43.3599,43.23,43.2857,39500.0
2015-04-09 15:20:00,46.67,46.7,46.61,46.65,55100.0,43.295,43.3228,43.2393,43.2764,55100.0
2015-04-09 15:30:00,46.66,46.68,46.57,46.62,31300.0,43.2857,43.3043,43.2022,43.2486,31300.0
2015-04-09 15:40:00,46.63,46.67,46.54,46.54,84900.0,43.2579,43.295,43.1744,43.1744,84900.0
2015-04-09 15:50:00,46.54,46.57,46.5,46.55,267000.0,43.1744,43.2022,43.1373,43.1837,267000.0
2015-04-10 09:30:00,46.6,46.6,46.3,46.44,336100.0,43.23,43.23,42.9517,43.0816,336100.0
2015-04-10 09:40:00,46.43,46.52,46.35,46.51,38400.0,43.0723,43.1558,42.9981,43.1466,38400.0
2015-04-10 09:50:00,46.53,46.63,46.5,46.59,147500.0,43.1651,43.2579,43.1373,43.2208,147500.0
2015-04-10 10:00:00,46.6,46.66,46.54,46.65,29400.0,43.23,43.2857,43.1744,43.2764,29400.0
2015-04-10 10:10:00,46.65,46.65,46.55,46.61,42300.0,43.2764,43.2764,43.1837,43.2393,42300.0
2015-04-10 10:20:00,46.62,46.67,46.57,46.65,34200.0,43.2486,43.295,43.2022,43.2764,34200.0
2015-04-10 10:30:00,46.65,46.71,46.61,46.7,161600.0,43.2764,43.3321,43.2393,43.3228,161600.0
2015-04-10 10:40:00,46.69,46.73,46.68,46.68,38200.0,43.3135,43.3506,43.3043,43.3043,38200.0
2015-04-10 10:50:00,46.67,46.71,46.66,46.69,41500.0,43.295,43.3321,43.2857,43.3135,41500.0
2015-04-10 11:00:00,46.69,46.75,46.67,46.73,38700.0,43.3135,43.3692,43.295,43.3506,38700.0
2015-04-10 11:10:00,46.73,46.78,46.72,46.78,14300.0,43.3506,43.397,43.3414,43.397,14300.0
2015-04-10 11:20:00,46.78,46.85,46.77,46.83,26800.0,43.397,43.462,43.3877,43.4434,26800.0
2015-04-10 11:30:00,46.83,46.89,46.83,46.88,17200.0,43.4434,43.4991,43.4434,43.4898,17200.0
2015-04-10 11:40:00,46.89,46.91,46.85,46.87,26000.0,43.4991,43.5176,43.462,43.4805,26000.0
2015-04-10 11:50:00,46.86,46.91,46.85,46.85,25600.0,43.4712,43.5176,43.462,43.462,25600.0
2015-04-10 12:00:00,46.86,46.91,46.86,46.9,24700.0,43.4712,43.5176,43.4712,43.5083,24700.0
2015-04-10 12:10:00,46.91,47.01,46.91,46.99,50400.0,43.5176,43.6104,43.5176,43.5918,50400.0
2015-04-10 12:20:00,46.98,47.08,46.96,47.08,59100.0,43.5826,43.6753,43.564,43.6753,59100.0
2015-04-10 12:30:00,47.08,47.1,47.03,47.03,31300.0,43.6753,43.6939,43.6289,43.6289,31300.0
2015-04-10 12:40:00,47.03,47.04,46.99,46.99,18000.0,43.6289,43.6382,43.5918,43.5918,18000.0
2015-04-10 12:50:00,46.99,47.04,46.97,47.04,12100.0,43.5918,43.6382,43.5733,43.6382,12100.0
2015-04-10 13:00:00,47.04,47.12,47.04,47.12,18400.0,43.6382,43.7124,43.6382,43.7124,18400.0
2015-04-10 13:10:00,47.12,47.16,47.08,47.09,45300.0,43.7124,43.7495,43.6753,43.6846,45300.0
2015-04-10 13:20:00,47.09,47.09,46.98,46.98,30400.0,43.6846,43.6846,43.5826,43.5826,30400.0
2015-04-10 13:30:00,46.99,47.03,46.98,47.03,14100.0,43.5918,43.6289,43.5826,43.6289,14100.0
2015-04-10 13:40:00,47.03,47.13,47.03,47.13,12900.0,43.6289,43.7217,43.6289,43.7217,12900.0
2015-04-10 13:50:00,47.13,47.15,47.12,47.14,14600.0,43.7217,43.7403,43.7124,43.731,14600.0
2015-04-10 14:00:00,47.15,47.21,47.14,47.19,35500.0,43.7403,43.7959,43.731,43.7774,35500.0
2015-04-10 14:10:00,47.18,47.23,47.18,47.19,18700.0,43.7681,43.8145,43.7681,43.7774,18700.0
2015-04-10 14:20:00,47.2,47.2,47.14,47.15,20200.0,43.7867,43.7867,43.731,43.7403,20200.0
2015-04-10 14:30:00,47.15,47.21,47.15,47.21,23700.0,43.7403,43.7959,43.7403,43.7959,23700.0
2015-04-10 14:40:00,47.21,47.27,47.19,47.26,28700.0,43.7959,43.8516,43.7774,43.8423,28700.0
2015-04-10 14:50:00,47.25,47.29,47.22,47.24,56900.0,43.833,43.8701,43.8052,43.8238,56900.0
2015-04-10 15:00:00,47.25,47.28,47.22,47.23,42800.0,43.833,43.8609,43.8052,43.8145,42800.0
2015-04-10 15:10:00,47.23,47.25,47.09,47.1,34300.0,43.8145,43.833,43.6846,43.6939,34300.0
2015-04-10 15:20:00,47.1,47.12,47.1,47.11,31600.0,43.6939,43.7124,43.6939,43.7032,31600.0
2015-04-10 15:30:00,47.12,47.19,47.1,47.16,90800.0,43.7124,43.7774,43.6939,43.7495,90800.0
2015-04-10 15:40:00,47.16,47.19,47.08,47.09,103500.0,43.7495,43.7774,43.6753,43.6846,103500.0
2015-04-10 15:50:00,47.09,47.18,47.09,47.17,149900.0,43.6846,43.7681,43.6846,43.7588,149900.0
2015-04-13 09:30:00,47.25,47.42,47.17,47.17,138100.0,43.833,43.9907,43.7588,43.7588,138100.0
2015-04-13 09:40:00,47.17,47.26,47.07,47.07,83200.0,43.7588,43.8423,43.6661,43.6661,83200.0
2015-04-13 09:50:00,47.09,47.09,46.9,46.96,75500.0,43.6846,43.6846,43.5083,43.564,75500.0
2015-04-13 10:00:00,46.97,47.24,46.96,47.17,40100.0,43.5733,43.8238,43.564,43.7588,40100.0
2015-04-13 10:10:00,47.17,47.24,47.1,47.12,29500.0,43.7588,43.8238,43.6939,43.7124,29500.0
2015-04-13 10:20:00,47.12,47.22,47.11,47.19,43800.0,43.7124,43.8052,43.7032,43.7774,43800.0
2015-04-13 10:30:00,47.2,47.28,47.18,47.26,42000.0,43.7867,43.8609,43.7681,43.8423,42000.0
2015-04-13 10:40:00,47.26,47.43,47.26,47.37,64700.0,43.8423,44.0,43.8423,43.9444,64700.0
2015-04-13 10:50:00,47.37,47.44,47.3,47.31,43200.0,43.9444,44.0093,43.8794,43.8887,43200.0
2015-04-13 11:00:00,47.31,47.4,47.31,47.34,24800.0,43.8887,43.9722,43.8887,43.9165,24800.0
2015-04-13 11:10:00,47.33,47.4,47.3,47.39,20800.0,43.9073,43.9722,43.8794,43.9629,20800.0
2015-04-13 11:20:00,47.39,47.42,47.3,47.3,21300.0,43.9629,43.9907,43.8794,43.8794,21300.0
2015-04-13 11:30:00,47.31,47.31,47.2,47.29,36400.0,43.8887,43.8887,43.7867,43.8701,36400.0
2015-04-13 11:40:00,47.3,47.31,47.27,47.29,17800.0,43.8794,43.8887,43.8516,43.8701,17800.0
2015-04-13 11:50:00,47.29,47.33,47.26,47.27,20400.0,43.8701,43.9073,43.8423,43.8516,20400.0
2015-04-13 12:00:00,47.26,47.28,47.12,47.18,17000.0,43.8423,43.8609,43.7124,43.7681,17000.0
2015-04-13 12:10:00,47.18,47.21,47.1,47.12,19600.0,43.7681,43.7959,43.6939,43.7124,19600.0
2015-04-13 12:20:00,47.13,47.15,47.01,47.05,28700.0,43.7217,43.7403,43.6104,43.6475,28700.0
2015-04-13 12:30:00,47.06,47.14,47.05,47.13,9500.0,43.6568,43.731,43.6475,43.7217,9500.0
2015-04-13 12:40:00,47.13,47.19,47.11,47.17,31100.0,43.7217,43.7774,43.7032,43.7588,31100.0
2015-04-13 12:50:00,47.17,47.17,47.12,47.15,13500.0,43.7588,43.7588,43.7124,43.7403,13500.0
2015-04-13 13:00:00,47.15,47.15,47.04,47.04,12400.0,43.7403,43.7403,43.6382,43.6382,12400.0
2015-04-13 13:10:00,47.03,47.03,46.96,46.98,23300.0,43.6289,43.6289,43.564,43.5826,23300.0
2015-04-13 13:20:00,46.98,47.0,46.9,46.91,26800.0,43.5826,43.6011,43.5083,43.5176,26800.0
2015-04-13 13:30:00,46.91,46.92,46.79,46.82,78900.0,43.5176,43.5269,43.4063,43.4341,78900.0
2015-04-13 13:40:00,46.83,46.83,46.74,46.74,40200.0,43.4434,43.4434,43.3599,43.3599,40200.0
2015-04-13 13:50:00,46.75,46.79,46.69,46.78,31400.0,43.3692,43.4063,43.3135,43.397,31400.0
2015-04-13 14:00:00,46.79,46.83,46.78,46.81,49300.0,43.4063,43.4434,43.397,43.4249,49300.0
2015-04-13 14:10:00,46.83,46.84,46.71,46.73,40300.0,43.4434,43.4527,43.3321,43.3506,40300.0
2015-04-13 14:20:00,46.73,46.74,46.66,46.74,42800.0,43.3506,43.3599,43.2857,43.3599,42800.0
2015-04-13 14:30:00,46.75,46.79,46.71,46.72,41100.0,43.3692,43.4063,43.3321,43.3414,41100.0
2015-04-13 14:40:00,46.72,46.75,46.64,46.64,25400.0,43.3414,43.3692,43.2672,43.2672,25400.0
2015-04-13 14:50:00,46.65,46.71,46.64,46.69,85600.0,43.2764,43.3321,43.2672,43.3135,85600.0
2015-04-13 15:00:00,46.7,46.77,46.67,46.76,40300.0,43.3228,43.3877,43.295,43.3785,40300.0
2015-04-13 15:10:00,46.76,46.82,46.75,46.75,52800.0,43.3785,43.4341,43.3692,43.3692,52800.0
2015-04-13 15:20:00,46.75,46.76,46.64,46.68,40700.0,43.3692,43.3785,43.2672,43.3043,40700.0
2015-04-13 15:30:00,46.68,46.7,46.67,46.7,29100.0,43.3043,43.3228,43.295,43.3228,29100.0
2015-04-13 15:40:00,46.7,46.73,46.68,46.7,75700.0,43.3228,43.3506,43.3043,43.3228,75700.0
2015-04-13 15:50:00,46.7,46.7,46.67,46.68,129300.0,43.3228,43.3228,43.295,43.3043,129300.0
2015-04-14 09:30:00,46.66,46.73,46.4,46.41,82100.0,43.2857,43.3506,43.0445,43.0538,82100.0
2015-04-14 09:40:00,46.42,46.59,46.42,46.51,45600.0,43.0631,43.2208,43.0631,43.1466,45600.0
2015-04-14 09:50:00,46.51,46.55,46.22,46.34,104000.0,43.1466,43.1837,42.8775,42.9888,104000.0
2015-04-14 10:00:00,46.34,46.43,46.21,46.28,62800.0,42.9888,43.0723,42.8682,42.9332,62800.0
2015-04-14 10:10:00,46.27,46.32,46.22,46.22,56300.0,42.9239,42.9703,42.8775,42.8775,56300.0
2015-04-14 10:20:00,46.23,46.26,46.13,46.19,54800.0,42.8868,42.9146,42.794,42.8497,54800.0
2015-04-14 10:30:00,46.19,46.19,46.02,46.11,68100.0,42.8497,42.8497,42.692,42.7755,68100.0
2015-04-14 10:40:00,46.11,46.41,46.1,46.41,70400.0,42.7755,43.0538,42.7662,43.0538,70400.0
2015-04-14 10:50:00,46.41,46.42,46.32,46.36,52600.0,43.0538,43.0631,42.9703,43.0074,52600.0
2015-04-14 11:00:00,46.36,46.38,46.31,46.37,26800.0,43.0074,43.026,42.961,43.0167,26800.0
2015-04-14 11:10:00,46.38,46.52,46.37,46.5,51200.0,43.026,43.1558,43.0167,43.1373,51200.0
2015-04-14 11:20:00,46.49,46.52,46.45,46.45,21900.0,43.128,43.1558,43.0909,43.0909,21900.0
2015-04-14 11:30:00,46.45,46.48,46.43,46.44,19400.0,43.0909,43.1187,43.0723,43.0816,19400.0
2015-04-14 11:40:00,46.43,46.45,46.33,46.34,29900.0,43.0723,43.0909,42.9796,42.9888,29900.0
2015-04-14 11:50:00,46.34,46.37,46.33,46.33,14400.0,42.9888,43.0167,42.9796,42.9796,14400.0
2015-04-14 12:00:00,46.33,46.42,46.33,46.42,14300.0,42.9796,43.0631,42.9796,43.0631,14300.0
2015-04-14 12:10:00,46.42,46.45,46.4,46.44,22500.0,43.0631,43.0909,43.0445,43.0816,22500.0
2015-04-14 12:20:00,46.45,46.45,46.41,46.45,11700.0,43.0909,43.0909,43.0538,43.0909,11700.0
2015-04-14 12:30:00,46.45,46.55,46.44,46.5,43900.0,43.0909,43.1837,43.0816,43.1373,43900.0
2015-04-14 12:40:00,46.5,46.51,46.41,46.45,17100.0,43.1373,43.1466,43.0538,43.0909,17100.0
2015-04-14 12:50:00,46.45,46.5,46.45,46.46,20000.0,43.0909,43.1373,43.0909,43.1002,20000.0
2015-04-14 13:00:00,46.46,46.47,46.4,46.44,18400.0,43.1002,43.1094,43.0445,43.0816,18400.0
2015-04-14 13:10:00,46.43,46.44,46.33,46.37,46500.0,43.0723,43.0816,42.9796,43.0167,46500.0
2015-04-14 13:20:00,46.37,46.42,46.37,46.42,11700.0,43.0167,43.0631,43.0167,43.0631,11700.0
2015-04-14 13:30:00,46.42,46.45,46.38,46.4,27700.0,43.0631,43.0909,43.026,43.0445,27700.0
2015-04-14 13:40:00,46.4,46.4,46.38,46.4,17900.0,43.0445,43.0445,43.026,43.0445,17900.0
2015-04-14 13:50:00,46.4,46.4,46.32,46.33,28200.0,43.0445,43.0445,42.9703,42.9796,28200.0
2015-04-14 14:00:00,46.33,46.41,46.32,46.41,18400.0,42.9796,43.0538,42.9703,43.0538,18400.0
2015-04-14 14:10:00,46.41,46.48,46.38,46.48,23900.0,43.0538,43.1187,43.026,43.1187,23900.0
2015-04-14 14:20:00,46.47,46.49,46.45,46.49,24200.0,43.1094,43.128,43.0909,43.128,24200.0
2015-04-14 14:30:00,46.49,46.52,46.42,46.44,71500.0,43.128,43.1558,43.0631,43.0816,71500.0
2015-04-14 14:40:00,46.43,46.5,46.42,46.5,37100.0,43.0723,43.1373,43.0631,43.1373,37100.0
2015-04-14 14:50:00,46.51,46.6,46.51,46.59,52100.0,43.1466,43.23,43.1466,43.2208,52100.0
2015-04-14 15:00:00,46.59,46.63,46.58,46.6,75000.0,43.2208,43.2579,43.2115,43.23,75000.0
2015-04-14 15:10:00,46.61,46.73,46.61,46.69,97600.0,43.2393,43.3506,43.2393,43.3135,97600.0
2015-04-14 15:20:00,46.69,46.79,46.68,46.79,100500.0,43.3135,43.4063,43.3043,43.4063,100500.0
2015-04-14 15:30:00,46.8,46.88,46.77,46.79,136000.0,43.4156,43.4898,43.3877,43.4063,136000.0
2015-04-14 15:40:00,46.78,46.96,46.76,46.92,209800.0,43.397,43.564,43.3785,43.5269,209800.0
2015-04-14 15:50:00,46.91,46.99,46.87,46.91,349100.0,43.5176,43.5918,43.4805,43.5176,349100.0
2015-04-15 09:30:00,47.05,47.22,47.01,47.01,42200.0,43.6475,43.8052,43.6104,43.6104,42200.0
2015-04-15 09:40:00,47.03,47.15,46.92,47.08,21200.0,43.6289,43.7403,43.5269,43.6753,21200.0
2015-04-15 09:50:00,47.09,47.15,47.06,47.1,24700.0,43.6846,43.7403,43.6568,43.6939,24700.0
2015-04-15 10:00:00,47.09,47.13,47.02,47.1,29300.0,43.6846,43.7217,43.6197,43.6939,29300.0
2015-04-15 10:10:00,47.11,47.14,47.08,47.1,25100.0,43.7032,43.731,43.6753,43.6939,25100.0
2015-04-15 10:20:00,47.09,47.12,47.02,47.04,19800.0,43.6846,43.7124,43.6197,43.6382,19800.0
2015-04-15 10:30:00,47.04,47.06,46.96,47.02,28900.0,43.6382,43.6568,43.564,43.6197,28900.0
2015-04-15 10:40:00,47.02,47.02,46.94,46.98,17800.0,43.6197,43.6197,43.5455,43.5826,17800.0
2015-04-15 10:50:00,46.99,47.11,46.99,47.09,22000.0,43.5918,43.7032,43.5918,43.6846,22000.0
2015-04-15 11:00:00,47.09,47.1,47.01,47.01,17700.0,43.6846,43.6939,43.6104,43.6104,17700.0
2015-04-15 11:10:00,47.02,47.08,46.99,47.02,30500.0,43.6197,43.6753,43.5918,43.6197,30500.0
2015-04-15 11:20:00,47.0,47.02,46.95,46.97,23100.0,43.6011,43.6197,43.5547,43.5733,23100.0
2015-04-15 11:30:00,46.97,46.98,46.91,46.93,23100.0,43.5733,43.5826,43.5176,43.5362,23100.0
2015-04-15 11:40:00,46.93,46.97,46.91,46.95,25100.0,43.5362,43.5733,43.5176,43.5547,25100.0
2015-04-15 11:50:00,46.95,47.0,46.95,46.99,23200.0,43.5547,43.6011,43.5547,43.5918,23200.0
2015-04-15 12:00:00,46.99,47.05,46.98,47.05,24300.0,43.5918,43.6475,43.5826,43.6475,24300.0
2015-04-15 12:10:00,47.04,47.05,47.01,47.02,18600.0,43.6382,43.6475,43.6104,43.6197,18600.0
2015-04-15 12:20:00,47.03,47.06,47.02,47.03,17700.0,43.6289,43.6568,43.6197,43.6289,17700.0
2015-04-15 12:30:00,47.03,47.04,46.98,47.03,16900.0,43.6289,43.6382,43.5826,43.6289,16900.0
2015-04-15 12:40:00,47.04,47.09,47.04,47.08,11200.0,43.6382,43.6846,43.6382,43.6753,11200.0
2015-04-15 12:50:00,47.08,47.09,47.01,47.05,15100.0,43.6753,43.6846,43.6104,43.6475,15100.0
2015-04-15 13:00:00,47.04,47.08,47.03,47.04,14400.0,43.6382,43.6753,43.6289,43.6382,14400.0
2015-04-15 13:10:00,47.05,47.12,47.04,47.08,14600.0,43.6475,43.7124,43.6382,43.6753,14600.0
2015-04-15 13:20:00,47.08,47.17,47.07,47.15,28800.0,43.6753,43.7588,43.6661,43.7403,28800.0
2015-04-15 13:30:00,47.14,47.17,47.1,47.1,19300.0,43.731,43.7588,43.6939,43.6939,19300.0
2015-04-15 13:40:00,47.12,47.17,47.11,47.15,21400.0,43.7124,43.7588,43.7032,43.7403,21400.0
2015-04-15 13:50:00,47.15,47.16,47.09,47.12,25600.0,43.7403,43.7495,43.6846,43.7124,25600.0
2015-04-15 14:00:00,47.12,47.19,47.11,47.16,19100.0,43.7124,43.7774,43.7032,43.7495,19100.0
2015-04-15 14:10:00,47.16,47.16,47.08,47.12,36100.0,43.7495,43.7495,43.6753,43.7124,36100.0
2015-04-15 14:20:00,47.11,47.12,47.04,47.12,44400.0,43.7032,43.7124,43.6382,43.7124,44400.0
2015-04-15 14:30:00,47.12,47.14,47.08,47.1,40900.0,43.7124,43.731,43.6753,43.6939,40900.0
2015-04-15 14:40:00,47.1,47.16,47.1,47.14,39300.0,43.6939,43.7495,43.6939,43.731,39300.0
2015-04-15 14:50:00,47.14,47.15,47.09,47.1,17600.0,43.731,43.7403,43.6846,43.6939,17600.0
2015-04-15 15:00:00,47.1,47.15,47.08,47.13,31600.0,43.6939,43.7403,43.6753,43.7217,31600.0
2015-04-15 15:10:00,47.12,47.13,47.07,47.12,25400.0,43.7124,43.7217,43.6661,43.7124,25400.0
2015-04-15 15:20:00,47.12,47.12,47.01,47.07,39200.0,43.7124,43.7124,43.6104,43.6661,39200.0
2015-04-15 15:30:00,47.08,47.09,47.0,47.0,56900.0,43.6753,43.6846,43.6011,43.6011,56900.0
2015-04-15 15:40:00,47.0,47.03,46.93,47.0,115500.0,43.6011,43.6289,43.5362,43.6011,115500.0
2015-04-15 15:50:00,46.99,47.02,46.96,46.99,187500.0,43.5918,43.6197,43.564,43.5918,187500.0
2015-04-16 09:30:00,46.8,47.0,46.73,46.86,46000.0,43.4156,43.6011,43.3506,43.4712,46000.0
2015-04-16 09:40:00,46.86,46.92,46.67,46.7,18900.0,43.4712,43.5269,43.295,43.3228,18900.0
2015-04-16 09:50:00,46.74,46.74,46.63,46.7,10500.0,43.3599,43.3599,43.2579,43.3228,10500.0
2015-04-16 10:00:00,46.71,46.8,46.66,46.71,21600.0,43.3321,43.4156,43.2857,43.3321,21600.0
2015-04-16 10:10:00,46.75,46.85,46.72,46.83,28800.0,43.3692,43.462,43.3414,43.4434,28800.0
2015-04-16 10:20:00,46.85,46.93,46.81,46.86,26300.0,43.462,43.5362,43.4249,43.4712,26300.0
2015-04-16 10:30:00,46.86,46.9,46.79,46.89,24700.0,43.4712,43.5083,43.4063,43.4991,24700.0
2015-04-16 10:40:00,46.9,46.98,46.89,46.94,48400.0,43.5083,43.5826,43.4991,43.5455,48400.0
2015-04-16 10:50:00,46.94,46.96,46.91,46.94,15400.0,43.5455,43.564,43.5176,43.5455,15400.0
2015-04-16 11:00:00,46.94,46.99,46.93,46.99,13300.0,43.5455,43.5918,43.5362,43.5918,13300.0
2015-04-16 11:10:00,46.99,47.02,46.95,46.95,29600.0,43.5918,43.6197,43.5547,43.5547,29600.0
2015-04-16 11:20:00,46.96,47.01,46.95,47.0,63800.0,43.564,43.6104,43.5547,43.6011,63800.0
2015-04-16 11:30:00,47.01,47.02,46.94,47.02,17900.0,43.6104,43.6197,43.5455,43.6197,17900.0
2015-04-16 11:40:00,47.01,47.05,46.99,47.05,65700.0,43.6104,43.6475,43.5918,43.6475,65700.0
2015-04-16 11:50:00,47.04,47.05,47.01,47.03,13500.0,43.6382,43.6475,43.6104,43.6289,13500.0
2015-04-16 12:00:00,47.03,47.05,47.03,47.03,15300.0,43.6289,43.6475,43.6289,43.6289,15300.0
2015-04-16 12:10:00,47.03,47.04,46.94,46.94,35800.0,43.6289,43.6382,43.5455,43.5455,35800.0
2015-04-16 12:20:00,46.94,46.99,46.94,46.98,28200.0,43.5455,43.5918,43.5455,43.5826,28200.0
2015-04-16 12:30:00,47.0,47.01,46.91,46.92,27500.0,43.6011,43.6104,43.5176,43.5269,27500.0
2015-04-16 12:40:00,46.91,46.92,46.83,46.9,28100.0,43.5176,43.5269,43.4434,43.5083,28100.0
2015-04-16 12:50:00,46.89,46.95,46.88,46.94,15100.0,43.4991,43.5547,43.4898,43.5455,15100.0
2015-04-16 13:00:00,46.93,46.99,46.91,46.92,33800.0,43.5362,43.5918,43.5176,43.5269,33800.0
2015-04-16 13:10:00,46.92,46.99,46.91,46.98,15400.0,43.5269,43.5918,43.5176,43.5826,15400.0
2015-04-16 13:20:00,46.98,47.0,46.92,46.94,12700.0,43.5826,43.6011,43.5269,43.5455,12700.0
2015-04-16 13:30:00,46.94,46.97,46.91,46.97,37300.0,43.5455,43.5733,43.5176,43.5733,37300.0
2015-04-16 13:40:00,46.96,47.02,46.96,47.01,16900.0,43.564,43.6197,43.564,43.6104,16900.0
2015-04-16 13:50:00,47.02,47.05,47.01,47.02,27700.0,43.6197,43.6475,43.6104,43.6197,27700.0
2015-04-16 14:00:00,47.02,47.02,46.96,46.96,8400.0,43.6197,43.6197,43.564,43.564,8400.0
2015-04-16 14:10:00,46.96,47.0,46.96,47.0,79000.0,43.564,43.6011,43.564,43.6011,79000.0
2015-04-16 14:20:00,46.99,47.04,46.97,47.02,14700.0,43.5918,43.6382,43.5733,43.6197,14700.0
2015-04-16 14:30:00,47.02,47.12,47.01,47.12,50600.0,43.6197,43.7124,43.6104,43.7124,50600.0
2015-04-16 14:40:00,47.13,47.16,47.1,47.16,23700.0,43.7217,43.7495,43.6939,43.7495,23700.0
2015-04-16 14:50:00,47.15,47.17,47.12,47.13,23400.0,43.7403,43.7588,43.7124,43.7217,23400.0
2015-04-16 15:00:00,47.12,47.13,47.06,47.1,22200.0,43.7124,43.7217,43.6568,43.6939,22200.0
2015-04-16 15:10:00,47.11,47.16,47.08,47.14,47300.0,43.7032,43.7495,43.6753,43.731,47300.0
2015-04-16 15:20:00,47.13,47.13,47.06,47.09,59400.0,43.7217,43.7217,43.6568,43.6846,59400.0
2015-04-16 15:30:00,47.08,47.11,47.07,47.07,42200.0,43.6753,43.7032,43.6661,43.6661,42200.0
2015-04-16 15:40:00,47.07,47.11,47.03,47.11,76200.0,43.6661,43.7032,43.6289,43.7032,76200.0
2015-04-16 15:50:00,47.11,47.14,47.09,47.13,196600.0,43.7032,43.731,43.6846,43.7217,196600.0
2015-04-17 09:30:00,46.9,46.97,46.78,46.89,172300.0,43.5083,43.5733,43.397,43.4991,172300.0
2015-04-17 09:40:00,46.87,46.88,46.5,46.51,45300.0,43.4805,43.4898,43.1373,43.1466,45300.0
2015-04-17 09:50:00,46.49,46.71,46.46,46.64,28100.0,43.128,43.3321,43.1002,43.2672,28100.0
2015-04-17 10:00:00,46.63,46.72,46.6,46.68,86500.0,43.2579,43.3414,43.23,43.3043,86500.0
2015-04-17 10:10:00,46.68,46.78,46.65,46.75,54900.0,43.3043,43.397,43.2764,43.3692,54900.0
2015-04-17 10:20:00,46.75,46.84,46.73,46.83,31100.0,43.3692,43.4527,43.3506,43.4434,31100.0
2015-04-17 10:30:00,46.82,46.92,46.81,46.88,41600.0,43.4341,43.5269,43.4249,43.4898,41600.0
2015-04-17 10:40:00,46.87,46.97,46.86,46.9,40600.0,43.4805,43.5733,43.4712,43.5083,40600.0
2015-04-17 10:50:00,46.9,46.91,46.73,46.74,27000.0,43.5083,43.5176,43.3506,43.3599,27000.0
2015-04-17 11:00:00,46.74,46.88,46.73,46.87,124100.0,43.3599,43.4898,43.3506,43.4805,124100.0
2015-04-17 11:10:00,46.85,46.85,46.73,46.73,249100.0,43.462,43.462,43.3506,43.3506,249100.0
2015-04-17 11:20:00,46.73,46.87,46.73,46.81,49200.0,43.3506,43.4805,43.3506,43.4249,49200.0
2015-04-17 11:30:00,46.81,46.82,46.68,46.7,59000.0,43.4249,43.4341,43.3043,43.3228,59000.0
2015-04-17 11:40:00,46.7,46.79,46.69,46.79,42400.0,43.3228,43.4063,43.3135,43.4063,42400.0
2015-04-17 11:50:00,46.79,46.91,46.79,46.87,46200.0,43.4063,43.5176,43.4063,43.4805,46200.0
2015-04-17 12:00:00,46.86,46.96,46.86,46.94,35400.0,43.4712,43.564,43.4712,43.5455,35400.0
2015-04-17 12:10:00,46.93,47.03,46.93,46.98,27800.0,43.5362,43.6289,43.5362,43.5826,27800.0
2015-04-17 12:20:00,46.99,47.0,46.96,46.97,50700.0,43.5918,43.6011,43.564,43.5733,50700.0
2015-04-17 12:30:00,46.97,47.03,46.94,47.01,21300.0,43.5733,43.6289,43.5455,43.6104,21300.0
2015-04-17 12:40:00,47.01,47.02,46.95,46.95,15800.0,43.6104,43.6197,43.5547,43.5547,15800.0
2015-04-17 12:50:00,46.95,46.98,46.92,46.95,23400.0,43.5547,43.5826,43.5269,43.5547,23400.0
2015-04-17 13:00:00,46.95,46.96,46.91,46.91,11500.0,43.5547,43.564,43.5176,43.5176,11500.0
2015-04-17 13:10:00,46.91,46.91,46.79,46.87,21800.0,43.5176,43.5176,43.4063,43.4805,21800.0
2015-04-17 13:20:00,46.87,46.93,46.82,46.83,13300.0,43.4805,43.5362,43.4341,43.4434,13300.0
2015-04-17 13:30:00,46.82,46.83,46.77,46.78,21800.0,43.4341,43.4434,43.3877,43.397,21800.0
2015-04-17 13:40:00,46.78,46.8,46.71,46.78,45200.0,43.397,43.4156,43.3321,43.397,45200.0
2015-04-17 13:50:00,46.78,46.81,46.69,46.7,98400.0,43.397,43.4249,43.3135,43.3228,98400.0
2015-04-17 14:00:00,46.7,46.74,46.6,46.62,79200.0,43.3228,43.3599,43.23,43.2486,79200.0
2015-04-17 14:10:00,46.62,46.66,46.49,46.65,94400.0,43.2486,43.2857,43.128,43.2764,94400.0
2015-04-17 14:20:00,46.67,46.68,46.62,46.65,26400.0,43.295,43.3043,43.2486,43.2764,26400.0
2015-04-17 14:30:00,46.65,46.69,46.61,46.61,17200.0,43.2764,43.3135,43.2393,43.2393,17200.0
2015-04-17 14:40:00,46.61,46.65,46.56,46.6,57400.0,43.2393,43.2764,43.1929,43.23,57400.0
2015-04-17 14:50:00,46.59,46.65,46.55,46.63,107200.0,43.2208,43.2764,43.1837,43.2579,107200.0
2015-04-17 15:00:00,46.62,46.77,46.6,46.69,86900.0,43.2486,43.3877,43.23,43.3135,86900.0
2015-04-17 15:10:00,46.7,46.84,46.69,46.78,42300.0,43.3228,43.4527,43.3135,43.397,42300.0
2015-04-17 15:20:00,46.79,46.83,46.75,46.83,168900.0,43.4063,43.4434,43.3692,43.4434,168900.0
2015-04-17 15:30:00,46.82,46.97,46.81,46.95,77300.0,43.4341,43.5733,43.4249,43.5547,77300.0
2015-04-17 15:40:00,46.94,46.94,46.76,46.77,130600.0,43.5455,43.5455,43.3785,43.3877,130600.0
2015-04-17 15:50:00,46.77,46.82,46.76,46.77,169300.0,43.3877,43.4341,43.3785,43.3877,169300.0
2015-04-20 09:30:00,46.89,47.13,46.74,46.76,61000.0,43.4991,43.7217,43.3599,43.3785,61000.0
2015-04-20 09:40:00,46.81,46.99,46.81,46.94,21900.0,43.4249,43.5918,43.4249,43.5455,21900.0
2015-04-20 09:50:00,46.93,46.93,46.8,46.86,25500.0,43.5362,43.5362,43.4156,43.4712,25500.0
2015-04-20 10:00:00,46.87,46.89,46.72,46.8,63600.0,43.4805,43.4991,43.3414,43.4156,63600.0
2015-04-20 10:10:00,46.81,46.82,46.71,46.78,53900.0,43.4249,43.4341,43.3321,43.397,53900.0
2015-04-20 10:20:00,46.79,46.92,46.79,46.8,102300.0,43.4063,43.5269,43.4063,43.4156,102300.0
2015-04-20 10:30:00,46.8,46.88,46.79,46.84,90200.0,43.4156,43.4898,43.4063,43.4527,90200.0
2015-04-20 10:40:00,46.84,46.86,46.82,46.84,60800.0,43.4527,43.4712,43.4341,43.4527,60800.0
2015-04-20 10:50:00,46.84,46.88,46.84,46.88,60000.0,43.4527,43.4898,43.4527,43.4898,60000.0
2015-04-20 11:00:00,46.88,47.0,46.87,46.95,62700.0,43.4898,43.6011,43.4805,43.5547,62700.0
2015-04-20 11:10:00,46.95,46.95,46.89,46.91,60900.0,43.5547,43.5547,43.4991,43.5176,60900.0
2015-04-20 11:20:00,46.9,46.91,46.72,46.74,103700.0,43.5083,43.5176,43.3414,43.3599,103700.0
2015-04-20 11:30:00,46.75,46.79,46.74,46.78,113100.0,43.3692,43.4063,43.3599,43.397,113100.0
2015-04-20 11:40:00,46.78,46.88,46.77,46.88,24100.0,43.397,43.4898,43.3877,43.4898,24100.0
2015-04-20 11:50:00,46.88,47.0,46.87,46.96,55900.0,43.4898,43.6011,43.4805,43.564,55900.0
2015-04-20 12:00:00,46.95,46.97,46.9,46.94,32700.0,43.5547,43.5733,43.5083,43.5455,32700.0
2015-04-20 12:10:00,46.95,46.96,46.88,46.96,42400.0,43.5547,43.564,43.4898,43.564,42400.0
2015-04-20 12:20:00,46.96,47.04,46.93,46.98,44800.0,43.564,43.6382,43.5362,43.5826,44800.0
2015-04-20 12:30:00,46.98,46.99,46.85,46.86,19000.0,43.5826,43.5918,43.462,43.4712,19000.0
2015-04-20 12:40:00,46.86,46.86,46.8,46.83,23100.0,43.4712,43.4712,43.4156,43.4434,23100.0
2015-04-20 12:50:00,46.82,46.93,46.82,46.92,34100.0,43.4341,43.5362,43.4341,43.5269,34100.0
2015-04-20 13:00:00,46.93,46.98,46.89,46.98,44200.0,43.5362,43.5826,43.4991,43.5826,44200.0
2015-04-20 13:10:00,46.98,46.98,46.79,46.79,34800.0,43.5826,43.5826,43.4063,43.4063,34800.0
2015-04-20 13:20:00,46.79,46.81,46.73,46.76,35200.0,43.4063,43.4249,43.3506,43.3785,35200.0
2015-04-20 13:30:00,46.75,46.77,46.71,46.74,20600.0,43.3692,43.3877,43.3321,43.3599,20600.0
2015-04-20 13:40:00,46.75,46.75,46.71,46.75,33600.0,43.3692,43.3692,43.3321,43.3692,33600.0
2015-04-20 13:50:00,46.75,46.84,46.74,46.83,64200.0,43.3692,43.4527,43.3599,43.4434,64200.0
2015-04-20 14:00:00,46.84,46.85,46.77,46.82,47000.0,43.4527,43.462,43.3877,43.4341,47000.0
2015-04-20 14:10:00,46.81,46.86,46.8,46.81,40500.0,43.4249,43.4712,43.4156,43.4249,40500.0
2015-04-20 14:20:00,46.81,46.82,46.79,46.8,35500.0,43.4249,43.4341,43.4063,43.4156,35500.0
2015-04-20 14:30:00,46.8,46.83,46.79,46.82,31200.0,43.4156,43.4434,43.4063,43.4341,31200.0
2015-04-20 14:40:00,46.83,46.85,46.79,46.84,30700.0,43.4434,43.462,43.4063,43.4527,30700.0
2015-04-20 14:50:00,46.84,46.99,46.84,46.95,91900.0,43.4527,43.5918,43.4527,43.5547,91900.0
2015-04-20 15:00:00,46.94,46.96,46.89,46.96,40400.0,43.5455,43.564,43.4991,43.564,40400.0
2015-04-20 15:10:00,46.96,47.0,46.95,46.95,24900.0,43.564,43.6011,43.5547,43.5547,24900.0
2015-04-20 15:20:00,46.96,46.97,46.92,46.96,44100.0,43.564,43.5733,43.5269,43.564,44100.0
2015-04-20 15:30:00,46.96,46.98,46.95,46.97,55000.0,43.564,43.5826,43.5547,43.5733,55000.0
2015-04-20 15:40:00,46.97,47.01,46.96,47.01,151000.0,43.5733,43.6104,43.564,43.6104,151000.0
2015-04-20 15:50:00,47.01,47.08,46.99,47.04,309800.0,43.6104,43.6753,43.5918,43.6382,309800.0
2015-04-21 09:30:00,47.28,47.55,47.21,47.52,89900.0,43.8609,44.1113,43.7959,44.0835,89900.0
2015-04-21 09:40:00,47.52,47.55,47.33,47.37,50600.0,44.0835,44.1113,43.9073,43.9444,50600.0
2015-04-21 09:50:00,47.38,47.58,47.37,47.38,127600.0,43.9536,44.1392,43.9444,43.9536,127600.0
2015-04-21 10:00:00,47.41,47.46,47.15,47.19,68500.0,43.9815,44.0279,43.7403,43.7774,68500.0
2015-04-21 10:10:00,47.2,47.31,47.17,47.3,44700.0,43.7867,43.8887,43.7588,43.8794,44700.0
2015-04-21 10:20:00,47.3,47.3,47.26,47.26,42800.0,43.8794,43.8794,43.8423,43.8423,42800.0
2015-04-21 10:30:00,47.26,47.28,47.2,47.24,60200.0,43.8423,43.8609,43.7867,43.8238,60200.0
2015-04-21 10:40:00,47.24,47.25,47.17,47.23,47400.0,43.8238,43.833,43.7588,43.8145,47400.0
2015-04-21 10:50:00,47.25,47.29,47.22,47.24,45600.0,43.833,43.8701,43.8052,43.8238,45600.0
2015-04-21 11:00:00,47.24,47.31,47.24,47.27,40100.0,43.8238,43.8887,43.8238,43.8516,40100.0
2015-04-21 11:10:00,47.27,47.34,47.26,47.33,36500.0,43.8516,43.9165,43.8423,43.9073,36500.0
2015-04-21 11:20:00,47.34,47.35,47.18,47.18,35900.0,43.9165,43.9258,43.7681,43.7681,35900.0
2015-04-21 11:30:00,47.18,47.27,47.18,47.25,24600.0,43.7681,43.8516,43.7681,43.833,24600.0
2015-04-21 11:40:00,47.25,47.26,47.16,47.16,18800.0,43.833,43.8423,43.7495,43.7495,18800.0
2015-04-21 11:50:00,47.18,47.19,47.1,47.15,23200.0,43.7681,43.7774,43.6939,43.7403,23200.0
2015-04-21 12:00:00,47.15,47.21,47.15,47.21,19900.0,43.7403,43.7959,43.7403,43.7959,19900.0
2015-04-21 12:10:00,47.21,47.23,47.18,47.21,15700.0,43.7959,43.8145,43.7681,43.7959,15700.0
2015-04-21 12:20:00,47.2,47.27,47.19,47.27,27100.0,43.7867,43.8516,43.7774,43.8516,27100.0
2015-04-21 12:30:00,47.26,47.28,47.24,47.27,11000.0,43.8423,43.8609,43.8238,43.8516,11000.0
2015-04-21 12:40:00,47.28,47.32,47.26,47.3,33400.0,43.8609,43.898,43.8423,43.8794,33400.0
2015-04-21 12:50:00,47.3,47.34,47.29,47.29,40800.0,43.8794,43.9165,43.8701,43.8701,40800.0
2015-04-21 13:00:00,47.3,47.34,47.29,47.33,102100.0,43.8794,43.9165,43.8701,43.9073,102100.0
2015-04-21 13:10:00,47.34,47.4,47.31,47.32,94500.0,43.9165,43.9722,43.8887,43.898,94500.0
2015-04-21 13:20:00,47.31,47.38,47.31,47.38,95300.0,43.8887,43.9536,43.8887,43.9536,95300.0
2015-04-21 13:30:00,47.39,47.41,47.31,47.35,28900.0,43.9629,43.9815,43.8887,43.9258,28900.0
2015-04-21 13:40:00,47.33,47.39,47.32,47.35,85700.0,43.9073,43.9629,43.898,43.9258,85700.0
2015-04-21 13:50:00,47.35,47.4,47.35,47.35,18000.0,43.9258,43.9722,43.9258,43.9258,18000.0
2015-04-21 14:00:00,47.34,47.36,47.29,47.36,59500.0,43.9165,43.9351,43.8701,43.9351,59500.0
2015-04-21 14:10:00,47.36,47.44,47.33,47.43,60100.0,43.9351,44.0093,43.9073,44.0,60100.0
2015-04-21 14:20:00,47.42,47.49,47.39,47.47,31900.0,43.9907,44.0557,43.9629,44.0371,31900.0
2015-04-21 14:30:00,47.47,47.48,47.43,47.44,35300.0,44.0371,44.0464,44.0,44.0093,35300.0
2015-04-21 14:40:00,47.45,47.46,47.43,47.44,57000.0,44.0186,44.0279,44.0,44.0093,57000.0
2015-04-21 14:50:00,47.45,47.47,47.39,47.47,53600.0,44.0186,44.0371,43.9629,44.0371,53600.0
2015-04-21 15:00:00,47.47,47.5,47.44,47.49,35200.0,44.0371,44.065,44.0093,44.0557,35200.0
2015-04-21 15:10:00,47.5,47.54,47.46,47.48,77000.0,44.065,44.1021,44.0279,44.0464,77000.0
2015-04-21 15:20:00,47.49,47.51,47.41,47.43,68400.0,44.0557,44.0742,43.9815,44.0,68400.0
2015-04-21 15:30:00,47.43,47.46,47.4,47.46,79300.0,44.0,44.0279,43.9722,44.0279,79300.0
2015-04-21 15:40:00,47.46,47.56,47.45,47.55,176600.0,44.0279,44.1206,44.0186,44.1113,176600.0
2015-04-21 15:50:00,47.55,47.57,47.49,47.54,485300.0,44.1113,44.1299,44.0557,44.1021,485300.0
2015-04-22 09:30:00,47.45,47.52,47.31,47.34,66800.0,44.0186,44.0835,43.8887,43.9165,66800.0
2015-04-22 09:40:00,47.35,47.37,47.19,47.26,49700.0,43.9258,43.9444,43.7774,43.8423,49700.0
2015-04-22 09:50:00,47.27,47.3,47.19,47.3,36700.0,43.8516,43.8794,43.7774,43.8794,36700.0
2015-04-22 10:00:00,47.29,47.3,47.04,47.1,63600.0,43.8701,43.8794,43.6382,43.6939,63600.0
2015-04-22 10:10:00,47.1,47.14,47.02,47.09,32900.0,43.6939,43.731,43.6197,43.6846,32900.0
2015-04-22 10:20:00,47.1,47.11,47.01,47.02,27400.0,43.6939,43.7032,43.6104,43.6197,27400.0
2015-04-22 10:30:00,47.02,47.04,46.96,47.02,32900.0,43.6197,43.6382,43.564,43.6197,32900.0
2015-04-22 10:40:00,47.02,47.11,47.01,47.1,46900.0,43.6197,43.7032,43.6104,43.6939,46900.0
2015-04-22 10:50:00,47.11,47.23,47.07,47.12,34000.0,43.7032,43.8145,43.6661,43.7124,34000.0
2015-04-22 11:00:00,47.12,47.2,47.08,47.19,17900.0,43.7124,43.7867,43.6753,43.7774,17900.0
2015-04-22 11:10:00,47.2,47.27,47.18,47.18,16900.0,43.7867,43.8516,43.7681,43.7681,16900.0
2015-04-22 11:20:00,47.18,47.33,47.16,47.33,30700.0,43.7681,43.9073,43.7495,43.9073,30700.0
2015-04-22 11:30:00,47.33,47.38,47.25,47.26,20600.0,43.9073,43.9536,43.833,43.8423,20600.0
2015-04-22 11:40:00,47.26,47.31,47.23,47.28,56600.0,43.8423,43.8887,43.8145,43.8609,56600.0
2015-04-22 11:50:00,47.29,47.32,47.26,47.32,63100.0,43.8701,43.898,43.8423,43.898,63100.0
2015-04-22 12:00:00,47.33,47.33,47.23,47.25,50100.0,43.9073,43.9073,43.8145,43.833,50100.0
2015-04-22 12:10:00,47.26,47.26,47.18,47.23,41000.0,43.8423,43.8423,43.7681,43.8145,41000.0
2015-04-22 12:20:00,47.23,47.24,47.16,47.19,16600.0,43.8145,43.8238,43.7495,43.7774,16600.0
2015-04-22 12:30:00,47.19,47.21,47.17,47.2,10900.0,43.7774,43.7959,43.7588,43.7867,10900.0
2015-04-22 12:40:00,47.2,47.21,47.17,47.17,8800.0,43.7867,43.7959,43.7588,43.7588,8800.0
2015-04-22 12:50:00,47.18,47.18,47.14,47.16,17500.0,43.7681,43.7681,43.731,43.7495,17500.0
2015-04-22 13:00:00,47.16,47.18,47.12,47.17,19500.0,43.7495,43.7681,43.7124,43.7588,19500.0
2015-04-22 13:10:00,47.17,47.21,47.15,47.16,23000.0,43.7588,43.7959,43.7403,43.7495,23000.0
2015-04-22 13:20:00,47.16,47.17,47.1,47.1,14000.0,43.7495,43.7588,43.6939,43.6939,14000.0
2015-04-22 13:30:00,47.11,47.16,47.1,47.15,10900.0,43.7032,43.7495,43.6939,43.7403,10900.0
2015-04-22 13:40:00,47.14,47.21,47.14,47.19,28600.0,43.731,43.7959,43.731,43.7774,28600.0
2015-04-22 13:50:00,47.19,47.22,47.17,47.17,13400.0,43.7774,43.8052,43.7588,43.7588,13400.0
2015-04-22 14:00:00,47.16,47.2,47.1,47.2,27500.0,43.7495,43.7867,43.6939,43.7867,27500.0
2015-04-22 14:10:00,47.2,47.25,47.15,47.16,28800.0,43.7867,43.833,43.7403,43.7495,28800.0
2015-04-22 14:20:00,47.16,47.19,47.14,47.19,35200.0,43.7495,43.7774,43.731,43.7774,35200.0
2015-04-22 14:30:00,47.19,47.21,47.19,47.21,18800.0,43.7774,43.7959,43.7774,43.7959,18800.0
2015-04-22 14:40:00,47.21,47.22,47.15,47.21,27500.0,43.7959,43.8052,43.7403,43.7959,27500.0
2015-04-22 14:50:00,47.2,47.21,47.12,47.13,35500.0,43.7867,43.7959,43.7124,43.7217,35500.0
2015-04-22 15:00:00,47.12,47.14,47.06,47.09,52100.0,43.7124,43.731,43.6568,43.6846,52100.0
2015-04-22 15:10:00,47.09,47.1,47.02,47.03,46700.0,43.6846,43.6939,43.6197,43.6289,46700.0
2015-04-22 15:20:00,47.03,47.05,47.02,47.03,64200.0,43.6289,43.6475,43.6197,43.6289,64200.0
2015-04-22 15:30:00,47.03,47.04,46.96,46.98,154000.0,43.6289,43.6382,43.564,43.5826,154000.0
2015-04-22 15:40:00,46.98,47.03,46.93,46.96,185000.0,43.5826,43.6289,43.5362,43.564,185000.0
2015-04-22 15:50:00,46.96,47.06,46.92,47.03,234300.0,43.564,43.6568,43.5269,43.6289,234300.0
2015-04-23 09:30:00,46.94,47.08,46.76,46.76,97300.0,43.5455,43.6753,43.3785,43.3785,97300.0
2015-04-23 09:40:00,46.77,46.85,46.63,46.7,87800.0,43.3877,43.462,43.2579,43.3228,87800.0
2015-04-23 09:50:00,46.7,46.86,46.67,46.69,119600.0,43.3228,43.4712,43.295,43.3135,119600.0
2015-04-23 10:00:00,46.68,46.81,46.68,46.68,107000.0,43.3043,43.4249,43.3043,43.3043,107000.0
2015-04-23 10:10:00,46.67,46.71,46.6,46.61,51100.0,43.295,43.3321,43.23,43.2393,51100.0
2015-04-23 10:20:00,46.62,46.75,46.57,46.75,36000.0,43.2486,43.3692,43.2022,43.3692,36000.0
2015-04-23 10:30:00,46.73,46.79,46.7,46.71,34200.0,43.3506,43.4063,43.3228,43.3321,34200.0
2015-04-23 10:40:00,46.7,46.74,46.64,46.7,23100.0,43.3228,43.3599,43.2672,43.3228,23100.0
2015-04-23 10:50:00,46.7,46.71,46.63,46.65,24300.0,43.3228,43.3321,43.2579,43.2764,24300.0
2015-04-23 11:00:00,46.65,46.77,46.65,46.76,72600.0,43.2764,43.3877,43.2764,43.3785,72600.0
2015-04-23 11:10:00,46.75,46.76,46.69,46.7,22300.0,43.3692,43.3785,43.3135,43.3228,22300.0
2015-04-23 11:20:00,46.69,46.77,46.69,46.75,28500.0,43.3135,43.3877,43.3135,43.3692,28500.0
2015-04-23 11:30:00,46.74,46.8,46.73,46.79,74000.0,43.3599,43.4156,43.3506,43.4063,74000.0
2015-04-23 11:40:00,46.8,46.84,46.76,46.79,16700.0,43.4156,43.4527,43.3785,43.4063,16700.0
2015-04-23 11:50:00,46.79,46.95,46.79,46.91,39400.0,43.4063,43.5547,43.4063,43.5176,39400.0
2015-04-23 12:00:00,46.91,46.96,46.85,46.95,16000.0,43.5176,43.564,43.462,43.5547,16000.0
2015-04-23 12:10:00,46.95,46.96,46.92,46.94,7900.0,43.5547,43.564,43.5269,43.5455,7900.0
2015-04-23 12:20:00,46.94,46.97,46.91,46.97,14600.0,43.5455,43.5733,43.5176,43.5733,14600.0
2015-04-23 12:30:00,46.96,47.0,46.89,46.99,16800.0,43.564,43.6011,43.4991,43.5918,16800.0
2015-04-23 12:40:00,46.99,47.1,46.97,46.98,55100.0,43.5918,43.6939,43.5733,43.5826,55100.0
2015-04-23 12:50:00,46.98,47.02,46.96,47.01,20000.0,43.5826,43.6197,43.564,43.6104,20000.0
2015-04-23 13:00:00,47.02,47.02,46.93,46.97,16000.0,43.6197,43.6197,43.5362,43.5733,16000.0
2015-04-23 13:10:00,46.97,46.99,46.96,46.98,15300.0,43.5733,43.5918,43.564,43.5826,15300.0
2015-04-23 13:20:00,46.98,47.04,46.96,47.02,43100.0,43.5826,43.6382,43.564,43.6197,43100.0
2015-04-23 13:30:00,47.02,47.03,46.92,46.92,65800.0,43.6197,43.6289,43.5269,43.5269,65800.0
2015-04-23 13:40:00,46.91,46.92,46.82,46.84,87900.0,43.5176,43.5269,43.4341,43.4527,87900.0
2015-04-23 13:50:00,46.85,46.92,46.82,46.9,78400.0,43.462,43.5269,43.4341,43.5083,78400.0
2015-04-23 14:00:00,46.9,46.99,46.9,46.94,52100.0,43.5083,43.5918,43.5083,43.5455,52100.0
2015-04-23 14:10:00,46.94,46.97,46.92,46.96,20200.0,43.5455,43.5733,43.5269,43.564,20200.0
2015-04-23 14:20:00,46.96,46.96,46.9,46.9,21600.0,43.564,43.564,43.5083,43.5083,21600.0
2015-04-23 14:30:00,46.9,46.91,46.85,46.85,48200.0,43.5083,43.5176,43.462,43.462,48200.0
2015-04-23 14:40:00,46.86,46.89,46.85,46.87,16800.0,43.4712,43.4991,43.462,43.4805,16800.0
2015-04-23 14:50:00,46.88,46.94,46.87,46.93,15200.0,43.4898,43.5455,43.4805,43.5362,15200.0
2015-04-23 15:00:00,46.93,46.94,46.89,46.92,24600.0,43.5362,43.5455,43.4991,43.5269,24600.0
2015-04-23 15:10:00,46.9,47.08,46.9,47.04,27500.0,43.5083,43.6753,43.5083,43.6382,27500.0
2015-04-23 15:20:00,47.03,47.06,46.99,47.05,29900.0,43.6289,43.6568,43.5918,43.6475,29900.0
2015-04-23 15:30:00,47.06,47.08,47.03,47.04,28800.0,43.6568,43.6753,43.6289,43.6382,28800.0
2015-04-23 15:40:00,47.03,47.04,46.98,47.0,92600.0,43.6289,43.6382,43.5826,43.6011,92600.0
2015-04-23 15:50:00,47.0,47.07,46.99,47.05,152200.0,43.6011,43.6661,43.5918,43.6475,152200.0
2015-04-24 09:30:00,46.89,46.99,46.73,46.84,59900.0,43.4991,43.5918,43.3506,43.4527,59900.0
2015-04-24 09:40:00,46.85,47.03,46.79,46.94,36900.0,43.462,43.6289,43.4063,43.5455,36900.0
2015-04-24 09:50:00,46.94,47.25,46.94,47.24,78900.0,43.5455,43.833,43.5455,43.8238,78900.0
2015-04-24 10:00:00,47.24,47.45,47.24,47.44,100500.0,43.8238,44.0186,43.8238,44.0093,100500.0
2015-04-24 10:10:00,47.43,47.57,47.42,47.56,61100.0,44.0,44.1299,43.9907,44.1206,61100.0
2015-04-24 10:20:00,47.56,47.59,47.41,47.42,131700.0,44.1206,44.1485,43.9815,43.9907,131700.0
2015-04-24 10:30:00,47.41,47.51,47.37,47.47,46000.0,43.9815,44.0742,43.9444,44.0371,46000.0
2015-04-24 10:40:00,47.47,47.48,47.31,47.32,42800.0,44.0371,44.0464,43.8887,43.898,42800.0
2015-04-24 10:50:00,47.33,47.41,47.33,47.4,29700.0,43.9073,43.9815,43.9073,43.9722,29700.0
2015-04-24 11:00:00,47.39,47.39,47.31,47.36,13100.0,43.9629,43.9629,43.8887,43.9351,13100.0
2015-04-24 11:10:00,47.36,47.48,47.35,47.48,34000.0,43.9351,44.0464,43.9258,44.0464,34000.0
2015-04-24 11:20:00,47.48,47.5,47.42,47.48,23600.0,44.0464,44.065,43.9907,44.0464,23600.0
2015-04-24 11:30:00,47.49,47.51,47.39,47.48,23100.0,44.0557,44.0742,43.9629,44.0464,23100.0
2015-04-24 11:40:00,47.48,47.49,47.43,47.45,15700.0,44.0464,44.0557,44.0,44.0186,15700.0
2015-04-24 11:50:00,47.45,47.54,47.45,47.54,27900.0,44.0186,44.1021,44.0186,44.1021,27900.0
2015-04-24 12:00:00,47.52,47.54,47.4,47.48,34900.0,44.0835,44.1021,43.9722,44.0464,34900.0
2015-04-24 12:10:00,47.48,47.51,47.46,47.5,14700.0,44.0464,44.0742,44.0279,44.065,14700.0
2015-04-24 12:20:00,47.5,47.5,47.47,47.48,13100.0,44.065,44.065,44.0371,44.0464,13100.0
2015-04-24 12:30:00,47.48,47.5,47.47,47.48,13200.0,44.0464,44.065,44.0371,44.0464,13200.0
2015-04-24 12:40:00,47.48,47.52,47.48,47.51,103400.0,44.0464,44.0835,44.0464,44.0742,103400.0
2015-04-24 12:50:00,47.51,47.59,47.49,47.56,38300.0,44.0742,44.1485,44.0557,44.1206,38300.0
2015-04-24 13:00:00,47.57,47.65,47.56,47.6,38700.0,44.1299,44.2041,44.1206,44.1577,38700.0
2015-04-24 13:10:00,47.6,47.66,47.59,47.64,35100.0,44.1577,44.2134,44.1485,44.1948,35100.0
2015-04-24 13:20:00,47.64,47.74,47.64,47.73,47400.0,44.1948,44.2876,44.1948,44.2783,47400.0
2015-04-24 13:30:00,47.73,47.76,47.63,47.75,61500.0,44.2783,44.3062,44.1856,44.2969,61500.0
2015-04-24 13:40:00,47.74,47.82,47.73,47.81,45200.0,44.2876,44.3618,44.2783,44.3525,45200.0
2015-04-24 13:50:00,47.81,47.89,47.77,47.88,90800.0,44.3525,44.4268,44.3154,44.4175,90800.0
2015-04-24 14:00:00,47.88,47.92,47.79,47.79,74300.0,44.4175,44.4546,44.334,44.334,74300.0
2015-04-24 14:10:00,47.79,47.81,47.74,47.78,47300.0,44.334,44.3525,44.2876,44.3247,47300.0
2015-04-24 14:20:00,47.77,47.84,47.69,47.83,100800.0,44.3154,44.3804,44.2412,44.3711,100800.0
2015-04-24 14:30:00,47.83,47.91,47.82,47.87,44900.0,44.3711,44.4453,44.3618,44.4082,44900.0
2015-04-24 14:40:00,47.86,47.87,47.79,47.79,29400.0,44.3989,44.4082,44.334,44.334,29400.0
2015-04-24 14:50:00,47.79,47.85,47.75,47.79,43400.0,44.334,44.3896,44.2969,44.334,43400.0
2015-04-24 15:00:00,47.78,47.86,47.78,47.84,47500.0,44.3247,44.3989,44.3247,44.3804,47500.0
2015-04-24 15:10:00,47.85,47.97,47.84,47.96,111400.0,44.3896,44.501,44.3804,44.4917,111400.0
2015-04-24 15:20:00,47.95,47.99,47.94,47.98,105400.0,44.4824,44.5195,44.4731,44.5102,105400.0
2015-04-24 15:30:00,47.97,47.99,47.83,47.87,135100.0,44.501,44.5195,44.3711,44.4082,135100.0
2015-04-24 15:40:00,47.87,47.88,47.75,47.76,177900.0,44.4082,44.4175,44.2969,44.3062,177900.0
2015-04-24 15:50:00,47.76,47.93,47.74,47.9,536600.0,44.3062,44.4639,44.2876,44.436,536600.0
2015-04-27 09:30:00,47.98,47.99,47.6,47.64,66800.0,44.5102,44.5195,44.1577,44.1948,66800.0
2015-04-27 09:40:00,47.63,47.65,47.39,47.41,35000.0,44.1856,44.2041,43.9629,43.9815,35000.0
2015-04-27 09:50:00,47.4,47.67,47.4,47.63,35500.0,43.9722,44.2227,43.9722,44.1856,35500.0
2015-04-27 10:00:00,47.62,47.64,47.53,47.55,43500.0,44.1763,44.1948,44.0928,44.1113,43500.0
2015-04-27 10:10:00,47.54,47.57,47.5,47.55,25800.0,44.1021,44.1299,44.065,44.1113,25800.0
2015-04-27 10:20:00,47.55,47.57,47.45,47.45,34800.0,44.1113,44.1299,44.0186,44.0186,34800.0
2015-04-27 10:30:00,47.45,47.47,47.35,47.39,24200.0,44.0186,44.0371,43.9258,43.9629,24200.0
2015-04-27 10:40:00,47.38,47.41,47.3,47.3,36800.0,43.9536,43.9815,43.8794,43.8794,36800.0
2015-04-27 10:50:00,47.3,47.31,47.18,47.19,36200.0,43.8794,43.8887,43.7681,43.7774,36200.0
2015-04-27 11:00:00,47.2,47.23,47.13,47.15,29800.0,43.7867,43.8145,43.7217,43.7403,29800.0
2015-04-27 11:10:00,47.15,47.27,47.11,47.24,18900.0,43.7403,43.8516,43.7032,43.8238,18900.0
2015-04-27 11:20:00,47.24,47.26,47.18,47.2,19500.0,43.8238,43.8423,43.7681,43.7867,19500.0
2015-04-27 11:30:00,47.21,47.23,47.08,47.09,24200.0,43.7959,43.8145,43.6753,43.6846,24200.0
2015-04-27 11:40:00,47.09,47.11,47.01,47.11,56300.0,43.6846,43.7032,43.6104,43.7032,56300.0
2015-04-27 11:50:00,47.11,47.13,46.98,47.03,54400.0,43.7032,43.7217,43.5826,43.6289,54400.0
2015-04-27 12:00:00,47.02,47.08,46.98,47.02,30400.0,43.6197,43.6753,43.5826,43.6197,30400.0
2015-04-27 12:10:00,47.0,47.0,46.91,46.91,66300.0,43.6011,43.6011,43.5176,43.5176,66300.0
2015-04-27 12:20:00,46.89,47.09,46.87,47.08,46300.0,43.4991,43.6846,43.4805,43.6753,46300.0
2015-04-27 12:30:00,47.09,47.14,47.07,47.13,36600.0,43.6846,43.731,43.6661,43.7217,36600.0
2015-04-27 12:40:00,47.11,47.12,46.96,47.04,36300.0,43.7032,43.7124,43.564,43.6382,36300.0
2015-04-27 12:50:00,47.04,47.09,46.99,47.01,41000.0,43.6382,43.6846,43.5918,43.6104,41000.0
2015-04-27 13:00:00,47.01,47.08,47.0,47.07,31500.0,43.6104,43.6753,43.6011,43.6661,31500.0
2015-04-27 13:10:00,47.08,47.15,47.08,47.13,39000.0,43.6753,43.7403,43.6753,43.7217,39000.0
2015-04-27 13:20:00,47.12,47.12,47.04,47.08,29100.0,43.7124,43.7124,43.6382,43.6753,29100.0
2015-04-27 13:30:00,47.08,47.2,47.08,47.19,14400.0,43.6753,43.7867,43.6753,43.7774,14400.0
2015-04-27 13:40:00,47.2,47.2,47.1,47.14,22400.0,43.7867,43.7867,43.6939,43.731,22400.0
2015-04-27 13:50:00,47.14,47.18,47.12,47.14,24800.0,43.731,43.7681,43.7124,43.731,24800.0
2015-04-27 14:00:00,47.14,47.19,47.09,47.19,36800.0,43.731,43.7774,43.6846,43.7774,36800.0
2015-04-27 14:10:00,47.18,47.2,47.1,47.13,35400.0,43.7681,43.7867,43.6939,43.7217,35400.0
2015-04-27 14:20:00,47.12,47.14,47.1,47.13,32400.0,43.7124,43.731,43.6939,43.7217,32400.0
2015-04-27 14:30:00,47.14,47.14,47.0,47.0,43800.0,43.731,43.731,43.6011,43.6011,43800.0
2015-04-27 14:40:00,47.0,47.05,46.94,47.05,24300.0,43.6011,43.6475,43.5455,43.6475,24300.0
2015-04-27 14:50:00,47.05,47.05,46.89,46.89,40600.0,43.6475,43.6475,43.4991,43.4991,40600.0
2015-04-27 15:00:00,46.9,47.02,46.89,47.0,35700.0,43.5083,43.6197,43.4991,43.6011,35700.0
2015-04-27 15:10:00,47.0,47.01,46.89,46.9,49900.0,43.6011,43.6104,43.4991,43.5083,49900.0
2015-04-27 15:20:00,46.89,46.91,46.86,46.89,46700.0,43.4991,43.5176,43.4712,43.4991,46700.0
2015-04-27 15:30:00,46.88,46.89,46.75,46.81,94800.0,43.4898,43.4991,43.3692,43.4249,94800.0
2015-04-27 15:40:00,46.81,46.85,46.73,46.85,135800.0,43.4249,43.462,43.3506,43.462,135800.0
2015-04-27 15:50:00,46.84,46.86,46.8,46.83,323000.0,43.4527,43.4712,43.4156,43.4434,323000.0
2015-04-28 09:30:00,46.72,46.82,46.53,46.7,91800.0,43.3414,43.4341,43.1651,43.3228,91800.0
2015-04-28 09:40:00,46.7,46.72,46.42,46.46,65900.0,43.3228,43.3414,43.0631,43.1002,65900.0
2015-04-28 09:50:00,46.45,46.66,46.4,46.43,78900.0,43.0909,43.2857,43.0445,43.0723,78900.0
2015-04-28 10:00:00,46.42,46.43,46.02,46.04,131300.0,43.0631,43.0723,42.692,42.7105,131300.0
2015-04-28 10:10:00,46.02,46.05,45.91,46.04,71500.0,42.692,42.7198,42.5899,42.7105,71500.0
2015-04-28 10:20:00,46.05,46.34,46.05,46.3,64700.0,42.7198,42.9888,42.7198,42.9517,64700.0
2015-04-28 10:30:00,46.27,46.3,46.16,46.16,100400.0,42.9239,42.9517,42.8219,42.8219,100400.0
2015-04-28 10:40:00,46.14,46.23,46.12,46.14,132200.0,42.8033,42.8868,42.7848,42.8033,132200.0
2015-04-28 10:50:00,46.13,46.4,46.13,46.3,88500.0,42.794,43.0445,42.794,42.9517,88500.0
2015-04-28 11:00:00,46.3,46.43,46.26,46.41,107800.0,42.9517,43.0723,42.9146,43.0538,107800.0
2015-04-28 11:10:00,46.41,46.46,46.33,46.38,64300.0,43.0538,43.1002,42.9796,43.026,64300.0
2015-04-28 11:20:00,46.39,46.39,46.28,46.3,49600.0,43.0352,43.0352,42.9332,42.9517,49600.0
2015-04-28 11:30:00,46.3,46.4,46.26,46.36,33100.0,42.9517,43.0445,42.9146,43.0074,33100.0
2015-04-28 11:40:00,46.35,46.36,46.23,46.24,45200.0,42.9981,43.0074,42.8868,42.8961,45200.0
2015-04-28 11:50:00,46.24,46.3,46.19,46.27,91200.0,42.8961,42.9517,42.8497,42.9239,91200.0
2015-04-28 12:00:00,46.28,46.34,46.27,46.33,60300.0,42.9332,42.9888,42.9239,42.9796,60300.0
2015-04-28 12:10:00,46.32,46.33,46.25,46.26,53700.0,42.9703,42.9796,42.9054,42.9146,53700.0
2015-04-28 12:20:00,46.26,46.3,46.17,46.3,63500.0,42.9146,42.9517,42.8311,42.9517,63500.0
2015-04-28 12:30:00,46.31,46.34,46.22,46.22,33600.0,42.961,42.9888,42.8775,42.8775,33600.0
2015-04-28 12:40:00,46.23,46.24,46.18,46.21,36600.0,42.8868,42.8961,42.8404,42.8682,36600.0
2015-04-28 12:50:00,46.22,46.3,46.18,46.19,60500.0,42.8775,42.9517,42.8404,42.8497,60500.0
2015-04-28 13:00:00,46.2,46.21,46.13,46.16,52300.0,42.859,42.8682,42.794,42.8219,52300.0
2015-04-28 13:10:00,46.16,46.23,46.15,46.16,24000.0,42.8219,42.8868,42.8126,42.8219,24000.0
2015-04-28 13:20:00,46.16,46.19,45.98,46.0,79600.0,42.8219,42.8497,42.6549,42.6734,79600.0
2015-04-28 13:30:00,46.0,46.01,45.94,46.0,72500.0,42.6734,42.6827,42.6178,42.6734,72500.0
2015-04-28 13:40:00,46.0,46.03,45.91,45.94,74200.0,42.6734,42.7013,42.5899,42.6178,74200.0
2015-04-28 13:50:00,45.94,45.97,45.78,45.81,117800.0,42.6178,42.6456,42.4693,42.4972,117800.0
2015-04-28 14:00:00,45.82,45.83,45.74,45.78,67000.0,42.5065,42.5157,42.4322,42.4693,67000.0
2015-04-28 14:10:00,45.77,45.88,45.77,45.88,108200.0,42.4601,42.5621,42.4601,42.5621,108200.0
2015-04-28 14:20:00,45.88,45.93,45.83,45.86,92700.0,42.5621,42.6085,42.5157,42.5436,92700.0
2015-04-28 14:30:00,45.86,46.01,45.86,46.0,64700.0,42.5436,42.6827,42.5436,42.6734,64700.0
2015-04-28 14:40:00,45.99,46.0,45.92,45.92,111500.0,42.6642,42.6734,42.5992,42.5992,111500.0
2015-04-28 14:50:00,45.92,45.98,45.89,45.95,97100.0,42.5992,42.6549,42.5714,42.627,97100.0
2015-04-28 15:00:00,45.96,46.01,45.95,46.0,50900.0,42.6363,42.6827,42.627,42.6734,50900.0
2015-04-28 15:10:00,46.0,46.02,45.98,45.99,81300.0,42.6734,42.692,42.6549,42.6642,81300.0
2015-04-28 15:20:00,45.98,46.01,45.88,45.88,103700.0,42.6549,42.6827,42.5621,42.5621,103700.0
2015-04-28 15:30:00,45.88,45.88,45.8,45.8,201500.0,42.5621,42.5621,42.4879,42.4879,201500.0
2015-04-28 15:40:00,45.81,45.81,45.64,45.66,302900.0,42.4972,42.4972,42.3395,42.358,302900.0
2015-04-28 15:50:00,45.66,45.73,45.65,45.73,467700.0,42.358,42.423,42.3487,42.423,467700.0
2015-04-29 09:30:00,45.5,45.72,45.36,45.67,99200.0,42.2096,42.4137,42.0797,42.3673,99200.0
2015-04-29 09:40:00,45.67,45.93,45.61,45.91,102600.0,42.3673,42.6085,42.3116,42.5899,102600.0
2015-04-29 09:50:00,45.91,45.94,45.7,45.74,97900.0,42.5899,42.6178,42.3951,42.4322,97900.0
2015-04-29 10:00:00,45.75,45.76,45.51,45.63,114200.0,42.4415,42.4508,42.2189,42.3302,114200.0
2015-04-29 10:10:00,45.61,45.69,45.55,45.55,86000.0,42.3116,42.3859,42.256,42.256,86000.0
2015-04-29 10:20:00,45.56,45.6,45.35,45.38,138300.0,42.2653,42.3024,42.0704,42.0983,138300.0
2015-04-29 10:30:00,45.38,45.57,45.34,45.57,100700.0,42.0983,42.2745,42.0612,42.2745,100700.0
2015-04-29 10:40:00,45.57,45.71,45.56,45.71,50200.0,42.2745,42.4044,42.2653,42.4044,50200.0
2015-04-29 10:50:00,45.72,45.72,45.55,45.63,44200.0,42.4137,42.4137,42.256,42.3302,44200.0
2015-04-29 11:00:00,45.63,45.75,45.58,45.69,40300.0,42.3302,42.4415,42.2838,42.3859,40300.0
2015-04-29 11:10:00,45.67,45.7,45.49,45.49,86200.0,42.3673,42.3951,42.2003,42.2003,86200.0
2015-04-29 11:20:00,45.49,45.59,45.48,45.49,47800.0,42.2003,42.2931,42.191,42.2003,47800.0
2015-04-29 11:30:00,45.5,45.52,45.42,45.51,47200.0,42.2096,42.2281,42.1354,42.2189,47200.0
2015-04-29 11:40:00,45.51,45.55,45.5,45.54,42200.0,42.2189,42.256,42.2096,42.2467,42200.0
2015-04-29 11:50:00,45.54,45.61,45.53,45.54,35700.0,42.2467,42.3116,42.2374,42.2467,35700.0
2015-04-29 12:00:00,45.53,45.56,45.41,45.42,41200.0,42.2374,42.2653,42.1261,42.1354,41200.0
2015-04-29 12:10:00,45.42,45.43,45.34,45.35,53800.0,42.1354,42.1447,42.0612,42.0704,53800.0
2015-04-29 12:20:00,45.33,45.35,45.18,45.2,62900.0,42.0519,42.0704,41.9127,41.9313,62900.0
2015-04-29 12:30:00,45.19,45.26,45.1,45.23,70200.0,41.922,41.9869,41.8385,41.9591,70200.0
2015-04-29 12:40:00,45.22,45.31,45.16,45.31,24900.0,41.9498,42.0333,41.8942,42.0333,24900.0
2015-04-29 12:50:00,45.31,45.33,45.25,45.25,50500.0,42.0333,42.0519,41.9777,41.9777,50500.0
2015-04-29 13:00:00,45.25,45.3,45.18,45.2,45800.0,41.9777,42.0241,41.9127,41.9313,45800.0
2015-04-29 13:10:00,45.2,45.24,45.1,45.15,151900.0,41.9313,41.9684,41.8385,41.8849,151900.0
2015-04-29 13:20:00,45.15,45.32,45.11,45.31,142100.0,41.8849,42.0426,41.8478,42.0333,142100.0
2015-04-29 13:30:00,45.32,45.47,45.31,45.46,43200.0,42.0426,42.1818,42.0333,42.1725,43200.0
2015-04-29 13:40:00,45.47,45.49,45.37,45.47,33700.0,42.1818,42.2003,42.089,42.1818,33700.0
2015-04-29 13:50:00,45.47,45.53,45.37,45.4,41500.0,42.1818,42.2374,42.089,42.1168,41500.0
2015-04-29 14:00:00,45.42,45.46,45.3,45.35,89400.0,42.1354,42.1725,42.0241,42.0704,89400.0
2015-04-29 14:10:00,45.36,45.45,45.22,45.43,71200.0,42.0797,42.1632,41.9498,42.1447,71200.0
2015-04-29 14:20:00,45.43,45.55,45.42,45.5,32900.0,42.1447,42.256,42.1354,42.2096,32900.0
2015-04-29 14:30:00,45.51,45.54,45.45,45.5,53400.0,42.2189,42.2467,42.1632,42.2096,53400.0
2015-04-29 14:40:00,45.5,45.51,45.43,45.45,49400.0,42.2096,42.2189,42.1447,42.1632,49400.0
2015-04-29 14:50:00,45.45,45.47,45.37,45.45,28000.0,42.1632,42.1818,42.089,42.1632,28000.0
2015-04-29 15:00:00,45.45,45.48,45.33,45.34,47500.0,42.1632,42.191,42.0519,42.0612,47500.0
2015-04-29 15:10:00,45.33,45.36,45.26,45.3,78700.0,42.0519,42.0797,41.9869,42.0241,78700.0
2015-04-29 15:20:00,45.3,45.34,45.28,45.29,89700.0,42.0241,42.0612,42.0055,42.0148,89700.0
2015-04-29 15:30:00,45.3,45.33,45.25,45.27,208200.0,42.0241,42.0519,41.9777,41.9962,208200.0
2015-04-29 15:40:00,45.27,45.34,45.21,45.31,287700.0,41.9962,42.0612,41.9406,42.0333,287700.0
2015-04-29 15:50:00,45.3,45.35,45.22,45.23,471200.0,42.0241,42.0704,41.9498,41.9591,471200.0
2015-04-30 09:30:00,45.08,45.4,44.82,45.38,115100.0,41.82,42.1168,41.5788,42.0983,115100.0
2015-04-30 09:40:00,45.38,45.43,45.17,45.17,63800.0,42.0983,42.1447,41.9035,41.9035,63800.0
2015-04-30 09:50:00,45.16,45.16,45.0,45.06,30600.0,41.8942,41.8942,41.7458,41.8014,30600.0
2015-04-30 10:00:00,45.05,45.1,44.88,44.93,87200.0,41.7921,41.8385,41.6344,41.6808,87200.0
2015-04-30 10:10:00,44.93,45.02,44.83,44.85,55600.0,41.6808,41.7643,41.588,41.6066,55600.0
2015-04-30 10:20:00,44.85,44.9,44.75,44.87,191900.0,41.6066,41.653,41.5138,41.6252,191900.0
2015-04-30 10:30:00,44.89,45.06,44.86,45.01,184500.0,41.6437,41.8014,41.6159,41.755,184500.0
2015-04-30 10:40:00,45.0,45.18,44.98,45.17,44600.0,41.7458,41.9127,41.7272,41.9035,44600.0
2015-04-30 10:50:00,45.16,45.29,45.12,45.27,81700.0,41.8942,42.0148,41.8571,41.9962,81700.0
2015-04-30 11:00:00,45.27,45.41,45.26,45.38,56000.0,41.9962,42.1261,41.9869,42.0983,56000.0
2015-04-30 11:10:00,45.39,45.45,45.34,45.34,42100.0,42.1075,42.1632,42.0612,42.0612,42100.0
2015-04-30 11:20:00,45.34,45.35,45.2,45.2,74900.0,42.0612,42.0704,41.9313,41.9313,74900.0
2015-04-30 11:30:00,45.2,45.27,45.17,45.23,118400.0,41.9313,41.9962,41.9035,41.9591,118400.0
2015-04-30 11:40:00,45.23,45.29,45.17,45.23,51400.0,41.9591,42.0148,41.9035,41.9591,51400.0
2015-04-30 11:50:00,45.22,45.31,45.21,45.24,56500.0,41.9498,42.0333,41.9406,41.9684,56500.0
2015-04-30 12:00:00,45.23,45.24,45.04,45.06,41200.0,41.9591,41.9684,41.7829,41.8014,41200.0
2015-04-30 12:10:00,45.05,45.06,44.95,45.0,78400.0,41.7921,41.8014,41.6994,41.7458,78400.0
2015-04-30 12:20:00,45.01,45.03,44.91,44.94,41600.0,41.755,41.7736,41.6623,41.6901,41600.0
2015-04-30 12:30:00,44.94,44.95,44.88,44.9,29900.0,41.6901,41.6994,41.6344,41.653,29900.0
2015-04-30 12:40:00,44.91,44.94,44.77,44.79,28900.0,41.6623,41.6901,41.5324,41.5509,28900.0
2015-04-30 12:50:00,44.8,44.83,44.72,44.79,23000.0,41.5602,41.588,41.486,41.5509,23000.0
2015-04-30 13:00:00,44.79,44.84,44.77,44.83,24600.0,41.5509,41.5973,41.5324,41.588,24600.0
2015-04-30 13:10:00,44.83,44.86,44.8,44.83,18900.0,41.588,41.6159,41.5602,41.588,18900.0
2015-04-30 13:20:00,44.83,44.83,44.76,44.79,20500.0,41.588,41.588,41.5231,41.5509,20500.0
2015-04-30 13:30:00,44.78,44.85,44.78,44.83,12000.0,41.5417,41.6066,41.5417,41.588,12000.0
2015-04-30 13:40:00,44.84,44.86,44.76,44.76,27700.0,41.5973,41.6159,41.5231,41.5231,27700.0
2015-04-30 13:50:00,44.75,44.76,44.7,44.7,20300.0,41.5138,41.5231,41.4674,41.4674,20300.0
2015-04-30 14:00:00,44.71,44.73,44.63,44.66,66700.0,41.4767,41.4953,41.4025,41.4303,66700.0
2015-04-30 14:10:00,44.66,44.72,44.64,44.66,82300.0,41.4303,41.486,41.4118,41.4303,82300.0
2015-04-30 14:20:00,44.66,44.69,44.55,44.56,56600.0,41.4303,41.4582,41.3283,41.3376,56600.0
2015-04-30 14:30:00,44.57,44.7,44.53,44.69,67400.0,41.3468,41.4674,41.3097,41.4582,67400.0
2015-04-30 14:40:00,44.69,44.71,44.66,44.68,59300.0,41.4582,41.4767,41.4303,41.4489,59300.0
2015-04-30 14:50:00,44.68,44.71,44.62,44.63,43500.0,41.4489,41.4767,41.3932,41.4025,43500.0
2015-04-30 15:00:00,44.63,44.65,44.42,44.46,146800.0,41.4025,41.4211,41.2077,41.2448,146800.0
2015-04-30 15:10:00,44.46,44.52,44.34,44.49,171900.0,41.2448,41.3005,41.1335,41.2726,171900.0
2015-04-30 15:20:00,44.5,44.52,44.31,44.42,147400.0,41.2819,41.3005,41.1056,41.2077,147400.0
2015-04-30 15:30:00,44.42,44.48,44.37,44.46,249700.0,41.2077,41.2634,41.1613,41.2448,249700.0
2015-04-30 15:40:00,44.47,44.49,44.4,44.43,330500.0,41.2541,41.2726,41.1891,41.217,330500.0
2015-04-30 15:50:00,44.41,44.46,44.33,44.42,707800.0,41.1984,41.2448,41.1242,41.2077,707800.0
2015-05-01 09:30:00,44.73,44.91,44.64,44.67,115500.0,41.4953,41.6623,41.4118,41.4396,115500.0
2015-05-01 09:40:00,44.68,44.76,44.62,44.73,182500.0,41.4489,41.5231,41.3932,41.4953,182500.0
2015-05-01 09:50:00,44.73,44.75,44.63,44.71,107100.0,41.4953,41.5138,41.4025,41.4767,107100.0
2015-05-01 10:00:00,44.72,44.76,44.62,44.68,80900.0,41.486,41.5231,41.3932,41.4489,80900.0
2015-05-01 10:10:00,44.68,44.72,44.64,44.68,124700.0,41.4489,41.486,41.4118,41.4489,124700.0
2015-05-01 10:20:00,44.68,44.74,44.59,44.6,159600.0,41.4489,41.5046,41.3654,41.3747,159600.0
2015-05-01 10:30:00,44.59,44.72,44.58,44.66,70100.0,41.3654,41.486,41.3561,41.4303,70100.0
2015-05-01 10:40:00,44.65,44.69,44.61,44.67,53400.0,41.4211,41.4582,41.384,41.4396,53400.0
2015-05-01 10:50:00,44.67,44.7,44.65,44.7,93200.0,41.4396,41.4674,41.4211,41.4674,93200.0
2015-05-01 11:00:00,44.7,44.72,44.67,44.71,99900.0,41.4674,41.486,41.4396,41.4767,99900.0
2015-05-01 11:10:00,44.71,44.71,44.69,44.7,67600.0,41.4767,41.4767,41.4582,41.4674,67600.0
2015-05-01 11:20:00,44.7,44.7,44.58,44.65,65600.0,41.4674,41.4674,41.3561,41.4211,65600.0
2015-05-01 11:30:00,44.64,44.66,44.57,44.63,122600.0,41.4118,41.4303,41.3468,41.4025,122600.0
2015-05-01 11:40:00,44.63,44.63,44.46,44.47,61700.0,41.4025,41.4025,41.2448,41.2541,61700.0
2015-05-01 11:50:00,44.46,44.6,44.45,44.55,42300.0,41.2448,41.3747,41.2355,41.3283,42300.0
2015-05-01 12:00:00,44.54,44.54,44.42,44.43,117300.0,41.319,41.319,41.2077,41.217,117300.0
2015-05-01 12:10:00,44.42,44.57,44.39,44.57,49800.0,41.2077,41.3468,41.1799,41.3468,49800.0
2015-05-01 12:20:00,44.57,44.58,44.48,44.58,269300.0,41.3468,41.3561,41.2634,41.3561,269300.0
2015-05-01 12:30:00,44.57,44.62,44.55,44.57,290900.0,41.3468,41.3932,41.3283,41.3468,290900.0
2015-05-01 12:40:00,44.58,44.63,44.49,44.63,104100.0,41.3561,41.4025,41.2726,41.4025,104100.0
2015-05-01 12:50:00,44.62,44.67,44.6,44.67,78600.0,41.3932,41.4396,41.3747,41.4396,78600.0
2015-05-01 13:00:00,44.67,44.68,44.6,44.64,43700.0,41.4396,41.4489,41.3747,41.4118,43700.0
2015-05-01 13:10:00,44.62,44.66,44.55,44.64,48400.0,41.3932,41.4303,41.3283,41.4118,48400.0
2015-05-01 13:20:00,44.64,44.69,44.63,44.69,34600.0,41.4118,41.4582,41.4025,41.4582,34600.0
2015-05-01 13:30:00,44.69,44.71,44.66,44.68,69700.0,41.4582,41.4767,41.4303,41.4489,69700.0
2015-05-01 13:40:00,44.69,44.75,44.67,44.74,128400.0,41.4582,41.5138,41.4396,41.5046,128400.0
2015-05-01 13:50:00,44.75,44.85,44.74,44.82,99700.0,41.5138,41.6066,41.5046,41.5788,99700.0
2015-05-01 14:00:00,44.83,44.89,44.82,44.88,40700.0,41.588,41.6437,41.5788,41.6344,40700.0
2015-05-01 14:10:00,44.88,44.9,44.83,44.85,51200.0,41.6344,41.653,41.588,41.6066,51200.0
2015-05-01 14:20:00,44.85,44.88,44.83,44.87,58100.0,41.6066,41.6344,41.588,41.6252,58100.0
2015-05-01 14:30:00,44.87,44.89,44.84,44.87,73600.0,41.6252,41.6437,41.5973,41.6252,73600.0
2015-05-01 14:40:00,44.86,44.87,44.81,44.83,55400.0,41.6159,41.6252,41.5695,41.588,55400.0
2015-05-01 14:50:00,44.83,44.83,44.74,44.76,72200.0,41.588,41.588,41.5046,41.5231,72200.0
2015-05-01 15:00:00,44.75,44.8,44.71,44.78,102000.0,41.5138,41.5602,41.4767,41.5417,102000.0
2015-05-01 15:10:00,44.78,44.8,44.68,44.69,109400.0,41.5417,41.5602,41.4489,41.4582,109400.0
2015-05-01 15:20:00,44.69,44.7,44.56,44.57,118500.0,41.4582,41.4674,41.3376,41.3468,118500.0
2015-05-01 15:30:00,44.57,44.61,44.57,44.6,158300.0,41.3468,41.384,41.3468,41.3747,158300.0
2015-05-01 15:40:00,44.59,44.62,44.56,44.6,330900.0,41.3654,41.3932,41.3376,41.3747,330900.0
2015-05-01 15:50:00,44.61,44.62,44.57,44.6,508200.0,41.384,41.3932,41.3468,41.3747,508200.0
2015-05-04 09:30:00,44.75,44.93,44.71,44.85,75800.0,41.5138,41.6808,41.4767,41.6066,75800.0
2015-05-04 09:40:00,44.85,44.92,44.8,44.91,95600.0,41.6066,41.6715,41.5602,41.6623,95600.0
2015-05-04 09:50:00,44.91,45.04,44.9,45.03,116000.0,41.6623,41.7829,41.653,41.7736,116000.0
2015-05-04 10:00:00,45.03,45.12,44.92,44.98,183300.0,41.7736,41.8571,41.6715,41.7272,183300.0
2015-05-04 10:10:00,44.98,45.01,44.93,45.0,198600.0,41.7272,41.755,41.6808,41.7458,198600.0
2015-05-04 10:20:00,44.99,45.21,44.99,45.15,199800.0,41.7365,41.9406,41.7365,41.8849,199800.0
2015-05-04 10:30:00,45.15,45.16,45.03,45.03,149800.0,41.8849,41.8942,41.7736,41.7736,149800.0
2015-05-04 10:40:00,45.03,45.09,44.98,44.99,108200.0,41.7736,41.8292,41.7272,41.7365,108200.0
2015-05-04 10:50:00,44.99,45.01,44.91,44.98,74700.0,41.7365,41.755,41.6623,41.7272,74700.0
2015-05-04 11:00:00,44.99,45.03,44.94,44.94,90500.0,41.7365,41.7736,41.6901,41.6901,90500.0
2015-05-04 11:10:00,44.94,44.95,44.83,44.83,96700.0,41.6901,41.6994,41.588,41.588,96700.0
2015-05-04 11:20:00,44.83,44.9,44.83,44.89,69600.0,41.588,41.653,41.588,41.6437,69600.0
2015-05-04 11:30:00,44.89,44.9,44.87,44.9,53500.0,41.6437,41.653,41.6252,41.653,53500.0
2015-05-04 11:40:00,44.9,44.91,44.87,44.91,65700.0,41.653,41.6623,41.6252,41.6623,65700.0
2015-05-04 11:50:00,44.91,44.92,44.87,44.9,70100.0,41.6623,41.6715,41.6252,41.653,70100.0
2015-05-04 12:00:00,44.9,44.95,44.89,44.95,113900.0,41.653,41.6994,41.6437,41.6994,113900.0
2015-05-04 12:10:00,44.95,45.07,44.95,45.07,51900.0,41.6994,41.8107,41.6994,41.8107,51900.0
2015-05-04 12:20:00,45.07,45.23,45.02,45.23,82700.0,41.8107,41.9591,41.7643,41.9591,82700.0
2015-05-04 12:30:00,45.23,45.46,45.18,45.22,263700.0,41.9591,42.1725,41.9127,41.9498,263700.0
2015-05-04 12:40:00,45.21,45.22,44.95,45.16,190700.0,41.9406,41.9498,41.6994,41.8942,190700.0
2015-05-04 12:50:00,45.16,45.3,45.15,45.2,63800.0,41.8942,42.0241,41.8849,41.9313,63800.0
2015-05-04 13:00:00,45.2,45.21,44.95,45.0,80600.0,41.9313,41.9406,41.6994,41.7458,80600.0
2015-05-04 13:10:00,45.0,45.03,44.94,44.97,63100.0,41.7458,41.7736,41.6901,41.7179,63100.0
2015-05-04 13:20:00,44.97,45.1,44.93,45.05,77500.0,41.7179,41.8385,41.6808,41.7921,77500.0
2015-05-04 13:30:00,45.04,45.2,45.04,45.13,58100.0,41.7829,41.9313,41.7829,41.8663,58100.0
2015-05-04 13:40:00,45.14,45.2,45.11,45.17,91900.0,41.8756,41.9313,41.8478,41.9035,91900.0
2015-05-04 13:50:00,45.17,45.31,45.16,45.27,74700.0,41.9035,42.0333,41.8942,41.9962,74700.0
2015-05-04 14:00:00,45.28,45.31,45.17,45.21,103900.0,42.0055,42.0333,41.9035,41.9406,103900.0
2015-05-04 14:10:00,45.21,45.33,45.2,45.28,52800.0,41.9406,42.0519,41.9313,42.0055,52800.0
2015-05-04 14:20:00,45.28,45.34,45.24,45.3,63700.0,42.0055,42.0612,41.9684,42.0241,63700.0
2015-05-04 14:30:00,45.3,45.31,45.24,45.27,90700.0,42.0241,42.0333,41.9684,41.9962,90700.0
2015-05-04 14:40:00,45.27,45.36,45.27,45.35,63400.0,41.9962,42.0797,41.9962,42.0704,63400.0
2015-05-04 14:50:00,45.35,45.37,45.32,45.37,41200.0,42.0704,42.089,42.0426,42.089,41200.0
2015-05-04 15:00:00,45.37,45.41,45.31,45.38,77700.0,42.089,42.1261,42.0333,42.0983,77700.0
2015-05-04 15:10:00,45.38,45.44,45.35,45.35,76600.0,42.0983,42.1539,42.0704,42.0704,76600.0
2015-05-04 15:20:00,45.35,45.42,45.35,45.39,71200.0,42.0704,42.1354,42.0704,42.1075,71200.0
2015-05-04 15:30:00,45.39,45.51,45.38,45.51,157200.0,42.1075,42.2189,42.0983,42.2189,157200.0
2015-05-04 15:40:00,45.5,45.56,45.29,45.34,254300.0,42.2096,42.2653,42.0148,42.0612,254300.0
2015-05-04 15:50:00,45.34,45.41,45.26,45.39,347200.0,42.0612,42.1261,41.9869,42.1075,347200.0
2015-05-05 09:30:00,47.13,47.44,46.25,46.31,499400.0,43.7217,44.0093,42.9054,42.961,499400.0
2015-05-05 09:40:00,46.31,46.54,45.51,45.51,477700.0,42.961,43.1744,42.2189,42.2189,477700.0
2015-05-05 09:50:00,45.53,45.66,45.23,45.29,459700.0,42.2374,42.358,41.9591,42.0148,459700.0
2015-05-05 10:00:00,45.3,45.7,45.22,45.68,383800.0,42.0241,42.3951,41.9498,42.3766,383800.0
2015-05-05 10:10:00,45.68,45.85,45.44,45.53,265400.0,42.3766,42.5343,42.1539,42.2374,265400.0
2015-05-05 10:20:00,45.57,45.61,45.37,45.39,207400.0,42.2745,42.3116,42.089,42.1075,207400.0
2015-05-05 10:30:00,45.38,45.51,45.24,45.32,181300.0,42.0983,42.2189,41.9684,42.0426,181300.0
2015-05-05 10:40:00,45.32,45.55,45.31,45.47,234600.0,42.0426,42.256,42.0333,42.1818,234600.0
2015-05-05 10:50:00,45.47,45.48,45.24,45.37,92400.0,42.1818,42.191,41.9684,42.089,92400.0
2015-05-05 11:00:00,45.36,45.48,45.13,45.31,118300.0,42.0797,42.191,41.8663,42.0333,118300.0
2015-05-05 11:10:00,45.3,45.43,45.21,45.42,92600.0,42.0241,42.1447,41.9406,42.1354,92600.0
2015-05-05 11:20:00,45.4,45.44,45.31,45.44,95300.0,42.1168,42.1539,42.0333,42.1539,95300.0
2015-05-05 11:30:00,45.45,45.73,45.36,45.68,207700.0,42.1632,42.423,42.0797,42.3766,207700.0
2015-05-05 11:40:00,45.66,45.79,45.6,45.68,85300.0,42.358,42.4786,42.3024,42.3766,85300.0
2015-05-05 11:50:00,45.68,45.82,45.61,45.8,85900.0,42.3766,42.5065,42.3116,42.4879,85900.0
2015-05-05 12:00:00,45.82,45.89,45.76,45.86,98400.0,42.5065,42.5714,42.4508,42.5436,98400.0
2015-05-05 12:10:00,45.85,45.98,45.77,45.97,86700.0,42.5343,42.6549,42.4601,42.6456,86700.0
2015-05-05 12:20:00,45.96,46.17,45.94,46.12,93100.0,42.6363,42.8311,42.6178,42.7848,93100.0
2015-05-05 12:30:00,46.11,46.44,46.1,46.34,156600.0,42.7755,43.0816,42.7662,42.9888,156600.0
2015-05-05 12:40:00,46.33,46.33,45.89,45.9,165000.0,42.9796,42.9796,42.5714,42.5807,165000.0
2015-05-05 12:50:00,45.9,46.01,45.62,45.7,186000.0,42.5807,42.6827,42.3209,42.3951,186000.0
2015-05-05 13:00:00,45.7,45.75,45.54,45.57,98100.0,42.3951,42.4415,42.2467,42.2745,98100.0
2015-05-05 13:10:00,45.57,45.74,45.52,45.56,116800.0,42.2745,42.4322,42.2281,42.2653,116800.0
2015-05-05 13:20:00,45.54,45.64,45.46,45.61,159100.0,42.2467,42.3395,42.1725,42.3116,159100.0
2015-05-05 13:30:00,45.61,45.85,45.59,45.82,92600.0,42.3116,42.5343,42.2931,42.5065,92600.0
2015-05-05 13:40:00,45.82,45.83,45.54,45.59,83800.0,42.5065,42.5157,42.2467,42.2931,83800.0
2015-05-05 13:50:00,45.59,45.6,45.36,45.4,120900.0,42.2931,42.3024,42.0797,42.1168,120900.0
2015-05-05 14:00:00,45.41,45.43,45.33,45.4,143700.0,42.1261,42.1447,42.0519,42.1168,143700.0
2015-05-05 14:10:00,45.4,45.4,45.25,45.32,118700.0,42.1168,42.1168,41.9777,42.0426,118700.0
2015-05-05 14:20:00,45.33,45.35,45.12,45.17,129100.0,42.0519,42.0704,41.8571,41.9035,129100.0
2015-05-05 14:30:00,45.18,45.5,45.17,45.41,98900.0,41.9127,42.2096,41.9035,42.1261,98900.0
2015-05-05 14:40:00,45.4,45.4,45.25,45.3,83400.0,42.1168,42.1168,41.9777,42.0241,83400.0
2015-05-05 14:50:00,45.3,45.52,45.21,45.46,212500.0,42.0241,42.2281,41.9406,42.1725,212500.0
2015-05-05 15:00:00,45.46,45.52,45.45,45.5,119300.0,42.1725,42.2281,42.1632,42.2096,119300.0
2015-05-05 15:10:00,45.51,45.6,45.46,45.46,103200.0,42.2189,42.3024,42.1725,42.1725,103200.0
2015-05-05 15:20:00,45.46,45.6,45.46,45.54,110700.0,42.1725,42.3024,42.1725,42.2467,110700.0
2015-05-05 15:30:00,45.54,45.68,45.52,45.68,154400.0,42.2467,42.3766,42.2281,42.3766,154400.0
2015-05-05 15:40:00,45.68,45.68,45.59,45.63,208900.0,42.3766,42.3766,42.2931,42.3302,208900.0
2015-05-05 15:50:00,45.62,45.73,45.61,45.69,467800.0,42.3209,42.423,42.3116,42.3859,467800.0
2015-05-06 09:30:00,45.93,45.93,45.38,45.44,117700.0,42.6085,42.6085,42.0983,42.1539,117700.0
2015-05-06 09:40:00,45.44,45.47,45.29,45.35,60800.0,42.1539,42.1818,42.0148,42.0704,60800.0
2015-05-06 09:50:00,45.34,45.53,45.34,45.48,45200.0,42.0612,42.2374,42.0612,42.191,45200.0
2015-05-06 10:00:00,45.49,45.54,45.43,45.47,75800.0,42.2003,42.2467,42.1447,42.1818,75800.0
2015-05-06 10:10:00,45.46,45.72,45.44,45.71,84800.0,42.1725,42.4137,42.1539,42.4044,84800.0
2015-05-06 10:20:00,45.7,45.83,45.69,45.8,86000.0,42.3951,42.5157,42.3859,42.4879,86000.0
2015-05-06 10:30:00,45.82,45.84,45.5,45.58,85300.0,42.5065,42.525,42.2096,42.2838,85300.0
2015-05-06 10:40:00,45.58,45.8,45.57,45.77,89300.0,42.2838,42.4879,42.2745,42.4601,89300.0
2015-05-06 10:50:00,45.75,45.83,45.71,45.81,124500.0,42.4415,42.5157,42.4044,42.4972,124500.0
2015-05-06 11:00:00,45.8,45.94,45.74,45.77,82800.0,42.4879,42.6178,42.4322,42.4601,82800.0
2015-05-06 11:10:00,45.77,45.78,45.66,45.69,81000.0,42.4601,42.4693,42.358,42.3859,81000.0
2015-05-06 11:20:00,45.7,45.73,45.68,45.73,86700.0,42.3951,42.423,42.3766,42.423,86700.0
2015-05-06 11:30:00,45.73,45.73,45.65,45.69,71200.0,42.423,42.423,42.3487,42.3859,71200.0
2015-05-06 11:40:00,45.69,45.74,45.68,45.68,171500.0,42.3859,42.4322,42.3766,42.3766,171500.0
2015-05-06 11:50:00,45.69,45.73,45.67,45.71,88800.0,42.3859,42.423,42.3673,42.4044,88800.0
2015-05-06 12:00:00,45.71,45.72,45.57,45.65,96300.0,42.4044,42.4137,42.2745,42.3487,96300.0
2015-05-06 12:10:00,45.66,45.74,45.63,45.69,121500.0,42.358,42.4322,42.3302,42.3859,121500.0
2015-05-06 12:20:00,45.69,45.73,45.68,45.7,62300.0,42.3859,42.423,42.3766,42.3951,62300.0
2015-05-06 12:30:00,45.69,45.73,45.69,45.72,79000.0,42.3859,42.423,42.3859,42.4137,79000.0
2015-05-06 12:40:00,45.72,45.73,45.7,45.73,128900.0,42.4137,42.423,42.3951,42.423,128900.0
2015-05-06 12:50:00,45.72,45.73,45.64,45.69,90600.0,42.4137,42.423,42.3395,42.3859,90600.0
2015-05-06 13:00:00,45.69,45.71,45.63,45.65,63900.0,42.3859,42.4044,42.3302,42.3487,63900.0
2015-05-06 13:10:00,45.65,45.7,45.63,45.7,40200.0,42.3487,42.3951,42.3302,42.3951,40200.0
2015-05-06 13:20:00,45.69,45.7,45.65,45.65,183700.0,42.3859,42.3951,42.3487,42.3487,183700.0
2015-05-06 13:30:00,45.65,45.67,45.56,45.59,62400.0,42.3487,42.3673,42.2653,42.2931,62400.0
2015-05-06 13:40:00,45.59,45.62,45.49,45.53,95100.0,42.2931,42.3209,42.2003,42.2374,95100.0
2015-05-06 13:50:00,45.54,45.56,45.48,45.53,88400.0,42.2467,42.2653,42.191,42.2374,88400.0
2015-05-06 14:00:00,45.53,45.55,45.48,45.51,101800.0,42.2374,42.256,42.191,42.2189,101800.0
2015-05-06 14:10:00,45.52,45.52,45.44,45.45,157500.0,42.2281,42.2281,42.1539,42.1632,157500.0
2015-05-06 14:20:00,45.46,45.46,45.34,45.34,63100.0,42.1725,42.1725,42.0612,42.0612,63100.0
2015-05-06 14:30:00,45.34,45.37,45.27,45.27,88200.0,42.0612,42.089,41.9962,41.9962,88200.0
2015-05-06 14:40:00,45.27,45.31,45.2,45.25,81100.0,41.9962,42.0333,41.9313,41.9777,81100.0
2015-05-06 14:50:00,45.26,45.31,45.19,45.26,93400.0,41.9869,42.0333,41.922,41.9869,93400.0
2015-05-06 15:00:00,45.27,45.42,45.26,45.4,98700.0,41.9962,42.1354,41.9869,42.1168,98700.0
2015-05-06 15:10:00,45.4,45.41,45.2,45.23,109400.0,42.1168,42.1261,41.9313,41.9591,109400.0
2015-05-06 15:20:00,45.22,45.34,45.22,45.34,117100.0,41.9498,42.0612,41.9498,42.0612,117100.0
2015-05-06 15:30:00,45.33,45.43,45.3,45.4,110100.0,42.0519,42.1447,42.0241,42.1168,110100.0
2015-05-06 15:40:00,45.39,45.42,45.25,45.3,145900.0,42.1075,42.1354,41.9777,42.0241,145900.0
2015-05-06 15:50:00,45.29,45.3,45.24,45.3,313200.0,42.0148,42.0241,41.9684,42.0241,313200.0
2015-05-07 09:30:00,45.33,45.67,45.33,45.45,47500.0,42.0519,42.3673,42.0519,42.1632,47500.0
2015-05-07 09:40:00,45.44,45.5,45.29,45.43,83700.0,42.1539,42.2096,42.0148,42.1447,83700.0
2015-05-07 09:50:00,45.41,45.43,45.13,45.25,57100.0,42.1261,42.1447,41.8663,41.9777,57100.0
2015-05-07 10:00:00,45.24,45.3,45.1,45.27,66600.0,41.9684,42.0241,41.8385,41.9962,66600.0
2015-05-07 10:10:00,45.26,45.41,45.22,45.22,55800.0,41.9869,42.1261,41.9498,41.9498,55800.0
2015-05-07 10:20:00,45.24,45.29,45.17,45.2,50000.0,41.9684,42.0148,41.9035,41.9313,50000.0
2015-05-07 10:30:00,45.2,45.27,45.03,45.1,85400.0,41.9313,41.9962,41.7736,41.8385,85400.0
2015-05-07 10:40:00,45.12,45.32,45.1,45.32,42400.0,41.8571,42.0426,41.8385,42.0426,42400.0
2015-05-07 10:50:00,45.32,45.4,45.28,45.32,38100.0,42.0426,42.1168,42.0055,42.0426,38100.0
2015-05-07 11:00:00,45.32,45.34,45.21,45.25,39600.0,42.0426,42.0612,41.9406,41.9777,39600.0
2015-05-07 11:10:00,45.25,45.31,45.2,45.23,47600.0,41.9777,42.0333,41.9313,41.9591,47600.0
2015-05-07 11:20:00,45.25,45.34,45.21,45.28,38000.0,41.9777,42.0612,41.9406,42.0055,38000.0
2015-05-07 11:30:00,45.29,45.29,45.15,45.19,48700.0,42.0148,42.0148,41.8849,41.922,48700.0
2015-05-07 11:40:00,45.2,45.29,45.17,45.21,38900.0,41.9313,42.0148,41.9035,41.9406,38900.0
2015-05-07 11:50:00,45.21,45.27,45.14,45.26,31300.0,41.9406,41.9962,41.8756,41.9869,31300.0
2015-05-07 12:00:00,45.26,45.27,45.16,45.18,29700.0,41.9869,41.9962,41.8942,41.9127,29700.0
2015-05-07 12:10:00,45.18,45.33,45.18,45.31,23100.0,41.9127,42.0519,41.9127,42.0333,23100.0
2015-05-07 12:20:00,45.31,45.35,45.25,45.35,62500.0,42.0333,42.0704,41.9777,42.0704,62500.0
2015-05-07 12:30:00,45.35,45.48,45.35,45.47,51000.0,42.0704,42.191,42.0704,42.1818,51000.0
2015-05-07 12:40:00,45.48,45.48,45.39,45.45,26200.0,42.191,42.191,42.1075,42.1632,26200.0
2015-05-07 12:50:00,45.45,45.47,45.37,45.42,18800.0,42.1632,42.1818,42.089,42.1354,18800.0
2015-05-07 13:00:00,45.43,45.5,45.41,45.44,24800.0,42.1447,42.2096,42.1261,42.1539,24800.0
2015-05-07 13:10:00,45.42,45.51,45.39,45.48,21500.0,42.1354,42.2189,42.1075,42.191,21500.0
2015-05-07 13:20:00,45.48,45.52,45.47,45.51,37700.0,42.191,42.2281,42.1818,42.2189,37700.0
2015-05-07 13:30:00,45.52,45.56,45.52,45.56,34500.0,42.2281,42.2653,42.2281,42.2653,34500.0
2015-05-07 13:40:00,45.56,45.61,45.55,45.6,51600.0,42.2653,42.3116,42.256,42.3024,51600.0
2015-05-07 13:50:00,45.61,45.61,45.5,45.51,22400.0,42.3116,42.3116,42.2096,42.2189,22400.0
2015-05-07 14:00:00,45.51,45.59,45.5,45.57,82100.0,42.2189,42.2931,42.2096,42.2745,82100.0
2015-05-07 14:10:00,45.58,45.58,45.5,45.58,24200.0,42.2838,42.2838,42.2096,42.2838,24200.0
2015-05-07 14:20:00,45.57,45.62,45.56,45.59,38000.0,42.2745,42.3209,42.2653,42.2931,38000.0
2015-05-07 14:30:00,45.6,45.67,45.57,45.66,97900.0,42.3024,42.3673,42.2745,42.358,97900.0
2015-05-07 14:40:00,45.66,45.66,45.57,45.61,41900.0,42.358,42.358,42.2745,42.3116,41900.0
2015-05-07 14:50:00,45.61,45.75,45.6,45.71,55500.0,42.3116,42.4415,42.3024,42.4044,55500.0
2015-05-07 15:00:00,45.71,45.73,45.63,45.64,43400.0,42.4044,42.423,42.3302,42.3395,43400.0
2015-05-07 15:10:00,45.64,45.68,45.53,45.55,48700.0,42.3395,42.3766,42.2374,42.256,48700.0
2015-05-07 15:20:00,45.54,45.59,45.49,45.55,32100.0,42.2467,42.2931,42.2003,42.256,32100.0
2015-05-07 15:30:00,45.55,45.55,45.45,45.53,101500.0,42.256,42.256,42.1632,42.2374,101500.0
2015-05-07 15:40:00,45.54,45.57,45.44,45.52,68700.0,42.2467,42.2745,42.1539,42.2281,68700.0
2015-05-07 15:50:00,45.51,45.6,45.47,45.55,247000.0,42.2189,42.3024,42.1818,42.256,247000.0
2015-05-08 09:30:00,45.99,46.07,45.88,46.0,64200.0,42.6642,42.7384,42.5621,42.6734,64200.0
2015-05-08 09:40:00,46.0,46.05,45.88,45.89,55800.0,42.6734,42.7198,42.5621,42.5714,55800.0
2015-05-08 09:50:00,45.89,45.91,45.84,45.91,49900.0,42.5714,42.5899,42.525,42.5899,49900.0
2015-05-08 10:00:00,45.9,46.04,45.86,46.0,72200.0,42.5807,42.7105,42.5436,42.6734,72200.0
2015-05-08 10:10:00,46.0,46.09,45.94,45.97,76900.0,42.6734,42.7569,42.6178,42.6456,76900.0
2015-05-08 10:20:00,45.96,46.02,45.91,45.98,62100.0,42.6363,42.692,42.5899,42.6549,62100.0
2015-05-08 10:30:00,45.97,46.02,45.95,46.02,52500.0,42.6456,42.692,42.627,42.692,52500.0
2015-05-08 10:40:00,46.02,46.07,45.95,45.99,54200.0,42.692,42.7384,42.627,42.6642,54200.0
2015-05-08 10:50:00,45.99,46.0,45.86,45.93,56000.0,42.6642,42.6734,42.5436,42.6085,56000.0
2015-05-08 11:00:00,45.93,45.97,45.84,45.88,54800.0,42.6085,42.6456,42.525,42.5621,54800.0
2015-05-08 11:10:00,45.87,45.98,45.87,45.93,43600.0,42.5528,42.6549,42.5528,42.6085,43600.0
2015-05-08 11:20:00,45.93,45.98,45.84,45.9,51200.0,42.6085,42.6549,42.525,42.5807,51200.0
2015-05-08 11:30:00,45.9,45.95,45.88,45.91,39200.0,42.5807,42.627,42.5621,42.5899,39200.0
2015-05-08 11:40:00,45.92,45.96,45.91,45.94,40200.0,42.5992,42.6363,42.5899,42.6178,40200.0
2015-05-08 11:50:00,45.95,45.99,45.92,45.97,57100.0,42.627,42.6642,42.5992,42.6456,57100.0
2015-05-08 12:00:00,45.97,45.97,45.93,45.95,53400.0,42.6456,42.6456,42.6085,42.627,53400.0
2015-05-08 12:10:00,45.96,45.98,45.89,45.92,49800.0,42.6363,42.6549,42.5714,42.5992,49800.0
2015-05-08 12:20:00,45.93,45.93,45.84,45.84,28500.0,42.6085,42.6085,42.525,42.525,28500.0
2015-05-08 12:30:00,45.84,45.92,45.82,45.87,38200.0,42.525,42.5992,42.5065,42.5528,38200.0
2015-05-08 12:40:00,45.87,45.91,45.87,45.9,26200.0,42.5528,42.5899,42.5528,42.5807,26200.0
2015-05-08 12:50:00,45.9,45.9,45.82,45.88,28100.0,42.5807,42.5807,42.5065,42.5621,28100.0
2015-05-08 13:00:00,45.88,45.89,45.84,45.88,36900.0,42.5621,42.5714,42.525,42.5621,36900.0
2015-05-08 13:10:00,45.88,45.91,45.82,45.85,34600.0,42.5621,42.5899,42.5065,42.5343,34600.0
2015-05-08 13:20:00,45.86,45.86,45.82,45.84,47200.0,42.5436,42.5436,42.5065,42.525,47200.0
2015-05-08 13:30:00,45.83,45.84,45.72,45.74,33800.0,42.5157,42.525,42.4137,42.4322,33800.0
2015-05-08 13:40:00,45.74,45.8,45.74,45.76,32200.0,42.4322,42.4879,42.4322,42.4508,32200.0
2015-05-08 13:50:00,45.77,45.77,45.67,45.67,44200.0,42.4601,42.4601,42.3673,42.3673,44200.0
2015-05-08 14:00:00,45.67,45.7,45.59,45.59,50900.0,42.3673,42.3951,42.2931,42.2931,50900.0
2015-05-08 14:10:00,45.59,45.66,45.58,45.58,44600.0,42.2931,42.358,42.2838,42.2838,44600.0
2015-05-08 14:20:00,45.58,45.69,45.57,45.69,73000.0,42.2838,42.3859,42.2745,42.3859,73000.0
2015-05-08 14:30:00,45.69,45.7,45.63,45.7,43400.0,42.3859,42.3951,42.3302,42.3951,43400.0
2015-05-08 14:40:00,45.7,45.77,45.7,45.75,34700.0,42.3951,42.4601,42.3951,42.4415,34700.0
2015-05-08 14:50:00,45.74,45.74,45.62,45.68,58400.0,42.4322,42.4322,42.3209,42.3766,58400.0
2015-05-08 15:00:00,45.68,45.74,45.67,45.74,36500.0,42.3766,42.4322,42.3673,42.4322,36500.0
2015-05-08 15:10:00,45.74,45.8,45.74,45.74,59400.0,42.4322,42.4879,42.4322,42.4322,59400.0
2015-05-08 15:20:00,45.75,45.75,45.68,45.75,63300.0,42.4415,42.4415,42.3766,42.4415,63300.0
2015-05-08 15:30:00,45.74,45.89,45.74,45.86,108900.0,42.4322,42.5714,42.4322,42.5436,108900.0
2015-05-08 15:40:00,45.86,45.94,45.86,45.86,149200.0,42.5436,42.6178,42.5436,42.5436,149200.0
2015-05-08 15:50:00,45.86,45.92,45.84,45.9,181900.0,42.5436,42.5992,42.525,42.5807,181900.0
2015-05-11 09:30:00,45.91,45.97,45.67,45.96,54200.0,42.5899,42.6456,42.3673,42.6363,54200.0
2015-05-11 09:40:00,45.93,46.0,45.75,46.0,16400.0,42.6085,42.6734,42.4415,42.6734,16400.0
2015-05-11 09:50:00,45.99,46.02,45.88,46.0,31500.0,42.6642,42.692,42.5621,42.6734,31500.0
2015-05-11 10:00:00,46.0,46.18,45.98,46.01,47800.0,42.6734,42.8404,42.6549,42.6827,47800.0
2015-05-11 10:10:00,46.03,46.17,45.99,46.05,151200.0,42.7013,42.8311,42.6642,42.7198,151200.0
2015-05-11 10:20:00,46.03,46.08,45.87,45.88,53000.0,42.7013,42.7476,42.5528,42.5621,53000.0
2015-05-11 10:30:00,45.89,45.96,45.82,45.96,30400.0,42.5714,42.6363,42.5065,42.6363,30400.0
2015-05-11 10:40:00,45.95,45.95,45.85,45.93,36000.0,42.627,42.627,42.5343,42.6085,36000.0
2015-05-11 10:50:00,45.94,46.02,45.91,46.01,32300.0,42.6178,42.692,42.5899,42.6827,32300.0
2015-05-11 11:00:00,46.02,46.08,45.92,46.08,51800.0,42.692,42.7476,42.5992,42.7476,51800.0
2015-05-11 11:10:00,46.09,46.18,46.09,46.17,32900.0,42.7569,42.8404,42.7569,42.8311,32900.0
2015-05-11 11:20:00,46.17,46.17,46.08,46.13,32500.0,42.8311,42.8311,42.7476,42.794,32500.0
2015-05-11 11:30:00,46.14,46.24,46.11,46.23,37600.0,42.8033,42.8961,42.7755,42.8868,37600.0
2015-05-11 11:40:00,46.22,46.25,46.19,46.24,39700.0,42.8775,42.9054,42.8497,42.8961,39700.0
2015-05-11 11:50:00,46.25,46.29,46.18,46.21,34700.0,42.9054,42.9425,42.8404,42.8682,34700.0
2015-05-11 12:00:00,46.22,46.35,46.19,46.2,92900.0,42.8775,42.9981,42.8497,42.859,92900.0
2015-05-11 12:10:00,46.2,46.29,46.16,46.18,37900.0,42.859,42.9425,42.8219,42.8404,37900.0
2015-05-11 12:20:00,46.18,46.22,46.13,46.2,31100.0,42.8404,42.8775,42.794,42.859,31100.0
2015-05-11 12:30:00,46.19,46.25,46.19,46.2,42100.0,42.8497,42.9054,42.8497,42.859,42100.0
2015-05-11 12:40:00,46.21,46.26,46.18,46.25,40700.0,42.8682,42.9146,42.8404,42.9054,40700.0
2015-05-11 12:50:00,46.25,46.27,46.21,46.21,30900.0,42.9054,42.9239,42.8682,42.8682,30900.0
2015-05-11 13:00:00,46.21,46.24,46.18,46.21,35100.0,42.8682,42.8961,42.8404,42.8682,35100.0
2015-05-11 13:10:00,46.2,46.24,46.2,46.22,25500.0,42.859,42.8961,42.859,42.8775,25500.0
2015-05-11 13:20:00,46.21,46.27,46.2,46.26,32900.0,42.8682,42.9239,42.859,42.9146,32900.0
2015-05-11 13:30:00,46.27,46.3,46.25,46.27,35100.0,42.9239,42.9517,42.9054,42.9239,35100.0
2015-05-11 13:40:00,46.28,46.29,46.24,46.24,28800.0,42.9332,42.9425,42.8961,42.8961,28800.0
2015-05-11 13:50:00,46.24,46.3,46.23,46.27,34300.0,42.8961,42.9517,42.8868,42.9239,34300.0
2015-05-11 14:00:00,46.27,46.32,46.22,46.25,28300.0,42.9239,42.9703,42.8775,42.9054,28300.0
2015-05-11 14:10:00,46.26,46.27,46.2,46.21,28800.0,42.9146,42.9239,42.859,42.8682,28800.0
2015-05-11 14:20:00,46.2,46.21,46.14,46.15,44300.0,42.859,42.8682,42.8033,42.8126,44300.0
2015-05-11 14:30:00,46.17,46.23,46.15,46.23,35200.0,42.8311,42.8868,42.8126,42.8868,35200.0
2015-05-11 14:40:00,46.23,46.25,46.14,46.19,43600.0,42.8868,42.9054,42.8033,42.8497,43600.0
2015-05-11 14:50:00,46.18,46.2,46.12,46.14,25500.0,42.8404,42.859,42.7848,42.8033,25500.0
2015-05-11 15:00:00,46.13,46.14,46.06,46.13,47300.0,42.794,42.8033,42.7291,42.794,47300.0
2015-05-11 15:10:00,46.14,46.17,46.12,46.14,39700.0,42.8033,42.8311,42.7848,42.8033,39700.0
2015-05-11 15:20:00,46.14,46.2,46.12,46.18,50700.0,42.8033,42.859,42.7848,42.8404,50700.0
2015-05-11 15:30:00,46.17,46.22,46.15,46.16,63000.0,42.8311,42.8775,42.8126,42.8219,63000.0
2015-05-11 15:40:00,46.17,46.19,46.11,46.11,82900.0,42.8311,42.8497,42.7755,42.7755,82900.0
2015-05-11 15:50:00,46.11,46.12,46.04,46.07,184800.0,42.7755,42.7848,42.7105,42.7384,184800.0
2015-05-12 09:30:00,45.72,45.79,45.62,45.72,41000.0,42.4137,42.4786,42.3209,42.4137,41000.0
2015-05-12 09:40:00,45.7,45.7,45.38,45.59,27100.0,42.3951,42.3951,42.0983,42.2931,27100.0
2015-05-12 09:50:00,45.6,45.86,45.6,45.62,26000.0,42.3024,42.5436,42.3024,42.3209,26000.0
2015-05-12 10:00:00,45.61,45.7,45.55,45.63,51100.0,42.3116,42.3951,42.256,42.3302,51100.0
2015-05-12 10:10:00,45.64,45.64,45.43,45.44,68900.0,42.3395,42.3395,42.1447,42.1539,68900.0
2015-05-12 10:20:00,45.44,45.5,45.34,45.39,77200.0,42.1539,42.2096,42.0612,42.1075,77200.0
2015-05-12 10:30:00,45.39,45.66,45.37,45.66,273000.0,42.1075,42.358,42.089,42.358,273000.0
2015-05-12 10:40:00,45.66,45.8,45.65,45.67,90300.0,42.358,42.4879,42.3487,42.3673,90300.0
2015-05-12 10:50:00,45.67,45.72,45.62,45.63,116600.0,42.3673,42.4137,42.3209,42.3302,116600.0
2015-05-12 11:00:00,45.63,45.8,45.62,45.74,60900.0,42.3302,42.4879,42.3209,42.4322,60900.0
2015-05-12 11:10:00,45.74,45.77,45.69,45.72,25800.0,42.4322,42.4601,42.3859,42.4137,25800.0
2015-05-12 11:20:00,45.73,45.77,45.69,45.7,25300.0,42.423,42.4601,42.3859,42.3951,25300.0
2015-05-12 11:30:00,45.69,45.73,45.69,45.71,29000.0,42.3859,42.423,42.3859,42.4044,29000.0
2015-05-12 11:40:00,45.69,45.77,45.67,45.71,12500.0,42.3859,42.4601,42.3673,42.4044,12500.0
2015-05-12 11:50:00,45.72,45.72,45.64,45.65,15300.0,42.4137,42.4137,42.3395,42.3487,15300.0
2015-05-12 12:00:00,45.64,45.67,45.54,45.54,22800.0,42.3395,42.3673,42.2467,42.2467,22800.0
2015-05-12 12:10:00,45.55,45.61,45.53,45.59,14900.0,42.256,42.3116,42.2374,42.2931,14900.0
2015-05-12 12:20:00,45.59,45.64,45.59,45.63,8300.0,42.2931,42.3395,42.2931,42.3302,8300.0
2015-05-12 12:30:00,45.62,45.71,45.6,45.7,12300.0,42.3209,42.4044,42.3024,42.3951,12300.0
2015-05-12 12:40:00,45.69,45.74,45.69,45.69,18500.0,42.3859,42.4322,42.3859,42.3859,18500.0
2015-05-12 12:50:00,45.71,45.77,45.71,45.73,23900.0,42.4044,42.4601,42.4044,42.423,23900.0
2015-05-12 13:00:00,45.73,45.76,45.68,45.76,17200.0,42.423,42.4508,42.3766,42.4508,17200.0
2015-05-12 13:10:00,45.76,45.8,45.75,45.78,25900.0,42.4508,42.4879,42.4415,42.4693,25900.0
2015-05-12 13:20:00,45.77,45.8,45.71,45.71,21700.0,42.4601,42.4879,42.4044,42.4044,21700.0
2015-05-12 13:30:00,45.7,45.71,45.63,45.65,19800.0,42.3951,42.4044,42.3302,42.3487,19800.0
2015-05-12 13:40:00,45.64,45.65,45.59,45.59,18100.0,42.3395,42.3487,42.2931,42.2931,18100.0
2015-05-12 13:50:00,45.59,45.63,45.57,45.6,17800.0,42.2931,42.3302,42.2745,42.3024,17800.0
2015-05-12 14:00:00,45.61,45.68,45.59,45.64,17200.0,42.3116,42.3766,42.2931,42.3395,17200.0
2015-05-12 14:10:00,45.65,45.68,45.6,45.64,20900.0,42.3487,42.3766,42.3024,42.3395,20900.0
2015-05-12 14:20:00,45.64,45.67,45.61,45.63,27300.0,42.3395,42.3673,42.3116,42.3302,27300.0
2015-05-12 14:30:00,45.64,45.74,45.64,45.72,24000.0,42.3395,42.4322,42.3395,42.4137,24000.0
2015-05-12 14:40:00,45.73,45.77,45.67,45.67,48600.0,42.423,42.4601,42.3673,42.3673,48600.0
2015-05-12 14:50:00,45.68,45.7,45.56,45.6,29000.0,42.3766,42.3951,42.2653,42.3024,29000.0
2015-05-12 15:00:00,45.6,45.68,45.57,45.68,34200.0,42.3024,42.3766,42.2745,42.3766,34200.0
2015-05-12 15:10:00,45.68,45.68,45.57,45.59,37400.0,42.3766,42.3766,42.2745,42.2931,37400.0
2015-05-12 15:20:00,45.59,45.65,45.57,45.57,40100.0,42.2931,42.3487,42.2745,42.2745,40100.0
2015-05-12 15:30:00,45.57,45.62,45.53,45.53,83400.0,42.2745,42.3209,42.2374,42.2374,83400.0
2015-05-12 15:40:00,45.52,45.55,45.47,45.54,97900.0,42.2281,42.256,42.1818,42.2467,97900.0
2015-05-12 15:50:00,45.54,45.64,45.54,45.57,213100.0,42.2467,42.3395,42.2467,42.2745,213100.0
2015-05-13 09:30:00,45.62,45.77,45.42,45.73,45700.0,42.3209,42.4601,42.1354,42.423,45700.0
2015-05-13 09:40:00,45.72,46.0,45.69,45.98,73900.0,42.4137,42.6734,42.3859,42.6549,73900.0
2015-05-13 09:50:00,45.97,45.97,45.76,45.87,18700.0,42.6456,42.6456,42.4508,42.5528,18700.0
2015-05-13 10:00:00,45.84,45.97,45.83,45.97,58200.0,42.525,42.6456,42.5157,42.6456,58200.0
2015-05-13 10:10:00,45.95,45.97,45.88,45.89,43400.0,42.627,42.6456,42.5621,42.5714,43400.0
2015-05-13 10:20:00,45.9,45.99,45.86,45.86,91100.0,42.5807,42.6642,42.5436,42.5436,91100.0
2015-05-13 10:30:00,45.84,45.84,45.61,45.67,80900.0,42.525,42.525,42.3116,42.3673,80900.0
2015-05-13 10:40:00,45.66,45.72,45.64,45.66,26200.0,42.358,42.4137,42.3395,42.358,26200.0
2015-05-13 10:50:00,45.67,45.81,45.63,45.75,52300.0,42.3673,42.4972,42.3302,42.4415,52300.0
2015-05-13 11:00:00,45.74,45.74,45.62,45.73,25300.0,42.4322,42.4322,42.3209,42.423,25300.0
2015-05-13 11:10:00,45.73,45.8,45.71,45.79,22500.0,42.423,42.4879,42.4044,42.4786,22500.0
2015-05-13 11:20:00,45.76,45.76,45.67,45.72,30600.0,42.4508,42.4508,42.3673,42.4137,30600.0
2015-05-13 11:30:00,45.72,45.82,45.7,45.8,47600.0,42.4137,42.5065,42.3951,42.4879,47600.0
2015-05-13 11:40:00,45.8,45.85,45.78,45.81,38000.0,42.4879,42.5343,42.4693,42.4972,38000.0
2015-05-13 11:50:00,45.82,45.83,45.66,45.66,31800.0,42.5065,42.5157,42.358,42.358,31800.0
2015-05-13 12:00:00,45.64,45.65,45.58,45.59,15700.0,42.3395,42.3487,42.2838,42.2931,15700.0
2015-05-13 12:10:00,45.59,45.6,45.54,45.55,11400.0,42.2931,42.3024,42.2467,42.256,11400.0
2015-05-13 12:20:00,45.56,45.56,45.49,45.55,17900.0,42.2653,42.2653,42.2003,42.256,17900.0
2015-05-13 12:30:00,45.55,45.6,45.49,45.59,17800.0,42.256,42.3024,42.2003,42.2931,17800.0
2015-05-13 12:40:00,45.6,45.64,45.57,45.63,21300.0,42.3024,42.3395,42.2745,42.3302,21300.0
2015-05-13 12:50:00,45.63,45.68,45.6,45.64,16800.0,42.3302,42.3766,42.3024,42.3395,16800.0
2015-05-13 13:00:00,45.63,45.73,45.62,45.69,11600.0,42.3302,42.423,42.3209,42.3859,11600.0
2015-05-13 13:10:00,45.68,45.69,45.63,45.65,10200.0,42.3766,42.3859,42.3302,42.3487,10200.0
2015-05-13 13:20:00,45.65,45.65,45.6,45.65,19800.0,42.3487,42.3487,42.3024,42.3487,19800.0
2015-05-13 13:30:00,45.66,45.67,45.63,45.65,15600.0,42.358,42.3673,42.3302,42.3487,15600.0
2015-05-13 13:40:00,45.63,45.65,45.61,45.62,18500.0,42.3302,42.3487,42.3116,42.3209,18500.0
2015-05-13 13:50:00,45.63,45.7,45.62,45.7,42400.0,42.3302,42.3951,42.3209,42.3951,42400.0
2015-05-13 14:00:00,45.7,45.71,45.63,45.64,23200.0,42.3951,42.4044,42.3302,42.3395,23200.0
2015-05-13 14:10:00,45.63,45.71,45.6,45.61,34500.0,42.3302,42.4044,42.3024,42.3116,34500.0
2015-05-13 14:20:00,45.61,45.61,45.5,45.54,20400.0,42.3116,42.3116,42.2096,42.2467,20400.0
2015-05-13 14:30:00,45.54,45.58,45.51,45.57,27100.0,42.2467,42.2838,42.2189,42.2745,27100.0
2015-05-13 14:40:00,45.57,45.62,45.56,45.61,21900.0,42.2745,42.3209,42.2653,42.3116,21900.0
2015-05-13 14:50:00,45.61,45.62,45.53,45.55,41600.0,42.3116,42.3209,42.2374,42.256,41600.0
2015-05-13 15:00:00,45.55,45.62,45.54,45.61,29400.0,42.256,42.3209,42.2467,42.3116,29400.0
2015-05-13 15:10:00,45.6,45.61,45.56,45.56,28000.0,42.3024,42.3116,42.2653,42.2653,28000.0
2015-05-13 15:20:00,45.55,45.64,45.54,45.59,85300.0,42.256,42.3395,42.2467,42.2931,85300.0
2015-05-13 15:30:00,45.58,45.58,45.51,45.54,72700.0,42.2838,42.2838,42.2189,42.2467,72700.0
2015-05-13 15:40:00,45.54,45.6,45.53,45.58,67900.0,42.2467,42.3024,42.2374,42.2838,67900.0
2015-05-13 15:50:00,45.58,45.69,45.58,45.64,235900.0,42.2838,42.3859,42.2838,42.3395,235900.0
2015-05-14 09:30:00,45.87,45.93,45.74,45.82,36000.0,42.5528,42.6085,42.4322,42.5065,36000.0
2015-05-14 09:40:00,45.83,45.83,45.56,45.64,28500.0,42.5157,42.5157,42.2653,42.3395,28500.0
2015-05-14 09:50:00,45.64,45.68,45.48,45.55,75100.0,42.3395,42.3766,42.191,42.256,75100.0
2015-05-14 10:00:00,45.54,45.75,45.49,45.7,81200.0,42.2467,42.4415,42.2003,42.3951,81200.0
2015-05-14 10:10:00,45.72,45.81,45.67,45.7,56800.0,42.4137,42.4972,42.3673,42.3951,56800.0
2015-05-14 10:20:00,45.71,45.73,45.65,45.73,23800.0,42.4044,42.423,42.3487,42.423,23800.0
2015-05-14 10:30:00,45.74,45.77,45.67,45.72,42500.0,42.4322,42.4601,42.3673,42.4137,42500.0
2015-05-14 10:40:00,45.72,45.83,45.7,45.8,16000.0,42.4137,42.5157,42.3951,42.4879,16000.0
2015-05-14 10:50:00,45.8,45.82,45.76,45.79,12100.0,42.4879,42.5065,42.4508,42.4786,12100.0
2015-05-14 11:00:00,45.79,45.88,45.79,45.84,24300.0,42.4786,42.5621,42.4786,42.525,24300.0
2015-05-14 11:10:00,45.84,45.86,45.78,45.85,20200.0,42.525,42.5436,42.4693,42.5343,20200.0
2015-05-14 11:20:00,45.85,45.85,45.81,45.84,14000.0,42.5343,42.5343,42.4972,42.525,14000.0
2015-05-14 11:30:00,45.83,45.9,45.83,45.86,26100.0,42.5157,42.5807,42.5157,42.5436,26100.0
2015-05-14 11:40:00,45.88,45.94,45.88,45.94,18700.0,42.5621,42.6178,42.5621,42.6178,18700.0
2015-05-14 11:50:00,45.95,45.99,45.94,45.98,21500.0,42.627,42.6642,42.6178,42.6549,21500.0
2015-05-14 12:00:00,45.98,46.0,45.91,45.91,15200.0,42.6549,42.6734,42.5899,42.5899,15200.0
2015-05-14 12:10:00,45.92,45.97,45.9,45.97,9800.0,42.5992,42.6456,42.5807,42.6456,9800.0
2015-05-14 12:20:00,45.96,46.0,45.96,45.97,29100.0,42.6363,42.6734,42.6363,42.6456,29100.0
2015-05-14 12:30:00,45.96,46.01,45.94,45.96,18200.0,42.6363,42.6827,42.6178,42.6363,18200.0
2015-05-14 12:40:00,45.96,45.97,45.92,45.96,14700.0,42.6363,42.6456,42.5992,42.6363,14700.0
2015-05-14 12:50:00,45.97,45.98,45.87,45.98,77000.0,42.6456,42.6549,42.5528,42.6549,77000.0
2015-05-14 13:00:00,45.99,45.99,45.9,45.97,45000.0,42.6642,42.6642,42.5807,42.6456,45000.0
2015-05-14 13:10:00,45.95,46.03,45.95,46.0,6600.0,42.627,42.7013,42.627,42.6734,6600.0
2015-05-14 13:20:00,46.0,46.12,46.0,46.12,20600.0,42.6734,42.7848,42.6734,42.7848,20600.0
2015-05-14 13:30:00,46.13,46.17,46.08,46.09,21800.0,42.794,42.8311,42.7476,42.7569,21800.0
2015-05-14 13:40:00,46.09,46.1,46.06,46.09,20100.0,42.7569,42.7662,42.7291,42.7569,20100.0
2015-05-14 13:50:00,46.09,46.1,46.03,46.05,22000.0,42.7569,42.7662,42.7013,42.7198,22000.0
2015-05-14 14:00:00,46.05,46.11,46.04,46.09,19000.0,42.7198,42.7755,42.7105,42.7569,19000.0
2015-05-14 14:10:00,46.09,46.12,46.08,46.12,15000.0,42.7569,42.7848,42.7476,42.7848,15000.0
2015-05-14 14:20:00,46.12,46.12,46.05,46.06,23200.0,42.7848,42.7848,42.7198,42.7291,23200.0
2015-05-14 14:30:00,46.05,46.09,46.04,46.05,15200.0,42.7198,42.7569,42.7105,42.7198,15200.0
2015-05-14 14:40:00,46.05,46.08,46.05,46.08,17200.0,42.7198,42.7476,42.7198,42.7476,17200.0
2015-05-14 14:50:00,46.07,46.11,46.06,46.1,18200.0,42.7384,42.7755,42.7291,42.7662,18200.0
2015-05-14 15:00:00,46.1,46.16,46.08,46.16,29700.0,42.7662,42.8219,42.7476,42.8219,29700.0
2015-05-14 15:10:00,46.15,46.18,46.11,46.12,36400.0,42.8126,42.8404,42.7755,42.7848,36400.0
2015-05-14 15:20:00,46.11,46.16,46.11,46.15,30600.0,42.7755,42.8219,42.7755,42.8126,30600.0
2015-05-14 15:30:00,46.14,46.2,46.13,46.2,79100.0,42.8033,42.859,42.794,42.859,79100.0
2015-05-14 15:40:00,46.2,46.28,46.19,46.28,147100.0,42.859,42.9332,42.8497,42.9332,147100.0
2015-05-14 15:50:00,46.28,46.32,46.27,46.27,305500.0,42.9332,42.9703,42.9239,42.9239,305500.0
2015-05-15 09:30:00,46.52,46.68,46.43,46.67,227200.0,43.1558,43.3043,43.0723,43.295,227200.0
2015-05-15 09:40:00,46.67,46.68,46.56,46.64,26500.0,43.295,43.3043,43.1929,43.2672,26500.0
2015-05-15 09:50:00,46.63,46.74,46.61,46.69,44900.0,43.2579,43.3599,43.2393,43.3135,44900.0
2015-05-15 10:00:00,46.68,46.79,46.64,46.77,72000.0,43.3043,43.4063,43.2672,43.3877,72000.0
2015-05-15 10:10:00,46.77,46.81,46.74,46.75,68300.0,43.3877,43.4249,43.3599,43.3692,68300.0
2015-05-15 10:20:00,46.75,46.85,46.74,46.83,49900.0,43.3692,43.462,43.3599,43.4434,49900.0
2015-05-15 10:30:00,46.85,46.85,46.72,46.79,39300.0,43.462,43.462,43.3414,43.4063,39300.0
2015-05-15 10:40:00,46.78,46.87,46.78,46.85,44600.0,43.397,43.4805,43.397,43.462,44600.0
2015-05-15 10:50:00,46.85,46.91,46.84,46.85,79400.0,43.462,43.5176,43.4527,43.462,79400.0
2015-05-15 11:00:00,46.84,46.88,46.83,46.86,56400.0,43.4527,43.4898,43.4434,43.4712,56400.0
2015-05-15 11:10:00,46.86,46.87,46.79,46.79,85800.0,43.4712,43.4805,43.4063,43.4063,85800.0
2015-05-15 11:20:00,46.79,46.84,46.78,46.83,34200.0,43.4063,43.4527,43.397,43.4434,34200.0
2015-05-15 11:30:00,46.82,46.83,46.76,46.76,40600.0,43.4341,43.4434,43.3785,43.3785,40600.0
2015-05-15 11:40:00,46.75,46.81,46.75,46.75,30200.0,43.3692,43.4249,43.3692,43.3692,30200.0
2015-05-15 11:50:00,46.75,46.75,46.68,46.71,27400.0,43.3692,43.3692,43.3043,43.3321,27400.0
2015-05-15 12:00:00,46.71,46.72,46.61,46.66,43700.0,43.3321,43.3414,43.2393,43.2857,43700.0
2015-05-15 12:10:00,46.65,46.7,46.56,46.56,94100.0,43.2764,43.3228,43.1929,43.1929,94100.0
2015-05-15 12:20:00,46.55,46.59,46.53,46.58,33200.0,43.1837,43.2208,43.1651,43.2115,33200.0
2015-05-15 12:30:00,46.57,46.6,46.56,46.6,31000.0,43.2022,43.23,43.1929,43.23,31000.0
2015-05-15 12:40:00,46.6,46.67,46.59,46.67,24200.0,43.23,43.295,43.2208,43.295,24200.0
2015-05-15 12:50:00,46.67,46.71,46.63,46.63,46500.0,43.295,43.3321,43.2579,43.2579,46500.0
2015-05-15 13:00:00,46.63,46.63,46.56,46.59,16400.0,43.2579,43.2579,43.1929,43.2208,16400.0
2015-05-15 13:10:00,46.59,46.63,46.57,46.62,34400.0,43.2208,43.2579,43.2022,43.2486,34400.0
2015-05-15 13:20:00,46.61,46.62,46.55,46.55,16100.0,43.2393,43.2486,43.1837,43.1837,16100.0
2015-05-15 13:30:00,46.54,46.54,46.47,46.5,18700.0,43.1744,43.1744,43.1094,43.1373,18700.0
2015-05-15 13:40:00,46.5,46.53,46.5,46.51,28500.0,43.1373,43.1651,43.1373,43.1466,28500.0
2015-05-15 13:50:00,46.51,46.55,46.5,46.52,61100.0,43.1466,43.1837,43.1373,43.1558,61100.0
2015-05-15 14:00:00,46.51,46.55,46.5,46.51,27400.0,43.1466,43.1837,43.1373,43.1466,27400.0
2015-05-15 14:10:00,46.5,46.52,46.49,46.52,19900.0,43.1373,43.1558,43.128,43.1558,19900.0
2015-05-15 14:20:00,46.52,46.61,46.5,46.61,78700.0,43.1558,43.2393,43.1373,43.2393,78700.0
2015-05-15 14:30:00,46.61,46.61,46.5,46.58,101800.0,43.2393,43.2393,43.1373,43.2115,101800.0
2015-05-15 14:40:00,46.57,46.61,46.51,46.58,187400.0,43.2022,43.2393,43.1466,43.2115,187400.0
2015-05-15 14:50:00,46.58,46.68,46.56,46.62,52600.0,43.2115,43.3043,43.1929,43.2486,52600.0
2015-05-15 15:00:00,46.61,46.63,46.58,46.61,71700.0,43.2393,43.2579,43.2115,43.2393,71700.0
2015-05-15 15:10:00,46.61,46.61,46.58,46.59,73700.0,43.2393,43.2393,43.2115,43.2208,73700.0
2015-05-15 15:20:00,46.59,46.6,46.56,46.58,50000.0,43.2208,43.23,43.1929,43.2115,50000.0
2015-05-15 15:30:00,46.58,46.59,46.5,46.52,242000.0,43.2115,43.2208,43.1373,43.1558,242000.0
2015-05-15 15:40:00,46.52,46.53,46.47,46.5,118800.0,43.1558,43.1651,43.1094,43.1373,118800.0
2015-05-15 15:50:00,46.5,46.51,46.46,46.49,169900.0,43.1373,43.1466,43.1002,43.128,169900.0
2015-05-18 09:30:00,46.45,46.62,46.32,46.58,33500.0,43.0909,43.2486,42.9703,43.2115,33500.0
2015-05-18 09:40:00,46.58,46.68,46.51,46.57,33700.0,43.2115,43.3043,43.1466,43.2022,33700.0
2015-05-18 09:50:00,46.57,46.6,46.51,46.55,16600.0,43.2022,43.23,43.1466,43.1837,16600.0
2015-05-18 10:00:00,46.55,46.61,46.49,46.5,30600.0,43.1837,43.2393,43.128,43.1373,30600.0
2015-05-18 10:10:00,46.51,46.51,46.43,46.45,12200.0,43.1466,43.1466,43.0723,43.0909,12200.0
2015-05-18 10:20:00,46.46,46.46,46.4,46.45,29700.0,43.1002,43.1002,43.0445,43.0909,29700.0
2015-05-18 10:30:00,46.44,46.48,46.43,46.44,32000.0,43.0816,43.1187,43.0723,43.0816,32000.0
2015-05-18 10:40:00,46.44,46.48,46.42,46.48,21100.0,43.0816,43.1187,43.0631,43.1187,21100.0
2015-05-18 10:50:00,46.49,46.51,46.42,46.43,19400.0,43.128,43.1466,43.0631,43.0723,19400.0
2015-05-18 11:00:00,46.44,46.45,46.42,46.44,29400.0,43.0816,43.0909,43.0631,43.0816,29400.0
2015-05-18 11:10:00,46.44,46.53,46.43,46.5,45100.0,43.0816,43.1651,43.0723,43.1373,45100.0
2015-05-18 11:20:00,46.51,46.59,46.5,46.59,56000.0,43.1466,43.2208,43.1373,43.2208,56000.0
2015-05-18 11:30:00,46.59,46.62,46.58,46.59,47000.0,43.2208,43.2486,43.2115,43.2208,47000.0
2015-05-18 11:40:00,46.6,46.76,46.58,46.61,254000.0,43.23,43.3785,43.2115,43.2393,254000.0
2015-05-18 11:50:00,46.61,46.7,46.6,46.62,39600.0,43.2393,43.3228,43.23,43.2486,39600.0
2015-05-18 12:00:00,46.61,46.65,46.55,46.55,85300.0,43.2393,43.2764,43.1837,43.1837,85300.0
2015-05-18 12:10:00,46.56,46.58,46.53,46.54,18700.0,43.1929,43.2115,43.1651,43.1744,18700.0
2015-05-18 12:20:00,46.55,46.61,46.53,46.57,25300.0,43.1837,43.2393,43.1651,43.2022,25300.0
2015-05-18 12:30:00,46.57,46.77,46.56,46.64,81100.0,43.2022,43.3877,43.1929,43.2672,81100.0
2015-05-18 12:40:00,46.64,46.64,46.53,46.59,58400.0,43.2672,43.2672,43.1651,43.2208,58400.0
2015-05-18 12:50:00,46.59,46.61,46.58,46.6,17900.0,43.2208,43.2393,43.2115,43.23,17900.0
2015-05-18 13:00:00,46.6,46.6,46.56,46.57,11100.0,43.23,43.23,43.1929,43.2022,11100.0
2015-05-18 13:10:00,46.58,46.59,46.55,46.58,13900.0,43.2115,43.2208,43.1837,43.2115,13900.0
2015-05-18 13:20:00,46.58,46.59,46.54,46.55,12700.0,43.2115,43.2208,43.1744,43.1837,12700.0
2015-05-18 13:30:00,46.55,46.66,46.55,46.65,19000.0,43.1837,43.2857,43.1837,43.2764,19000.0
2015-05-18 13:40:00,46.66,46.71,46.63,46.66,13500.0,43.2857,43.3321,43.2579,43.2857,13500.0
2015-05-18 13:50:00,46.66,46.7,46.66,46.69,18300.0,43.2857,43.3228,43.2857,43.3135,18300.0
2015-05-18 14:00:00,46.69,46.71,46.67,46.67,19100.0,43.3135,43.3321,43.295,43.295,19100.0
2015-05-18 14:10:00,46.68,46.71,46.67,46.69,25600.0,43.3043,43.3321,43.295,43.3135,25600.0
2015-05-18 14:20:00,46.69,46.71,46.68,46.71,21200.0,43.3135,43.3321,43.3043,43.3321,21200.0
2015-05-18 14:30:00,46.71,46.71,46.61,46.61,44000.0,43.3321,43.3321,43.2393,43.2393,44000.0
2015-05-18 14:40:00,46.6,46.7,46.59,46.68,36900.0,43.23,43.3228,43.2208,43.3043,36900.0
2015-05-18 14:50:00,46.68,46.69,46.65,46.68,12800.0,43.3043,43.3135,43.2764,43.3043,12800.0
2015-05-18 15:00:00,46.69,46.71,46.67,46.7,25900.0,43.3135,43.3321,43.295,43.3228,25900.0
2015-05-18 15:10:00,46.7,46.71,46.67,46.68,17300.0,43.3228,43.3321,43.295,43.3043,17300.0
2015-05-18 15:20:00,46.68,46.73,46.68,46.73,26500.0,43.3043,43.3506,43.3043,43.3506,26500.0
2015-05-18 15:30:00,46.72,46.74,46.7,46.72,42600.0,43.3414,43.3599,43.3228,43.3414,42600.0
2015-05-18 15:40:00,46.71,46.75,46.68,46.69,207800.0,43.3321,43.3692,43.3043,43.3135,207800.0
2015-05-18 15:50:00,46.69,46.77,46.68,46.71,204000.0,43.3135,43.3877,43.3043,43.3321,204000.0
2015-05-19 09:30:00,46.88,47.04,46.74,47.01,301100.0,43.4898,43.6382,43.3599,43.6104,301100.0
2015-05-19 09:40:00,47.02,47.06,46.92,46.94,41300.0,43.6197,43.6568,43.5269,43.5455,41300.0
2015-05-19 09:50:00,46.94,47.0,46.93,46.98,20400.0,43.5455,43.6011,43.5362,43.5826,20400.0
2015-05-19 10:00:00,46.99,47.0,46.88,46.98,36000.0,43.5918,43.6011,43.4898,43.5826,36000.0
2015-05-19 10:10:00,46.97,47.02,46.92,47.0,47100.0,43.5733,43.6197,43.5269,43.6011,47100.0
2015-05-19 10:20:00,47.0,47.04,46.97,47.03,59500.0,43.6011,43.6382,43.5733,43.6289,59500.0
2015-05-19 10:30:00,47.03,47.12,46.95,47.1,151200.0,43.6289,43.7124,43.5547,43.6939,151200.0
2015-05-19 10:40:00,47.1,47.18,47.1,47.16,21000.0,43.6939,43.7681,43.6939,43.7495,21000.0
2015-05-19 10:50:00,47.15,47.22,47.14,47.21,42100.0,43.7403,43.8052,43.731,43.7959,42100.0
2015-05-19 11:00:00,47.2,47.25,47.17,47.25,156700.0,43.7867,43.833,43.7588,43.833,156700.0
2015-05-19 11:10:00,47.24,47.33,47.16,47.33,73800.0,43.8238,43.9073,43.7495,43.9073,73800.0
2015-05-19 11:20:00,47.34,47.4,47.34,47.39,62900.0,43.9165,43.9722,43.9165,43.9629,62900.0
2015-05-19 11:30:00,47.39,47.4,47.28,47.3,81700.0,43.9629,43.9722,43.8609,43.8794,81700.0
2015-05-19 11:40:00,47.3,47.49,47.29,47.44,123200.0,43.8794,44.0557,43.8701,44.0093,123200.0
2015-05-19 11:50:00,47.45,47.56,47.41,47.54,69300.0,44.0186,44.1206,43.9815,44.1021,69300.0
2015-05-19 12:00:00,47.54,47.55,47.47,47.48,44600.0,44.1021,44.1113,44.0371,44.0464,44600.0
2015-05-19 12:10:00,47.48,47.69,47.47,47.64,369000.0,44.0464,44.2412,44.0371,44.1948,369000.0
2015-05-19 12:20:00,47.63,47.64,47.57,47.59,19300.0,44.1856,44.1948,44.1299,44.1485,19300.0
2015-05-19 12:30:00,47.59,47.59,47.53,47.58,42600.0,44.1485,44.1485,44.0928,44.1392,42600.0
2015-05-19 12:40:00,47.58,47.65,47.56,47.64,67900.0,44.1392,44.2041,44.1206,44.1948,67900.0
2015-05-19 12:50:00,47.64,47.66,47.61,47.63,157800.0,44.1948,44.2134,44.167,44.1856,157800.0
2015-05-19 13:00:00,47.63,47.64,47.61,47.64,57800.0,44.1856,44.1948,44.167,44.1948,57800.0
2015-05-19 13:10:00,47.64,47.69,47.63,47.64,62100.0,44.1948,44.2412,44.1856,44.1948,62100.0
2015-05-19 13:20:00,47.63,47.64,47.53,47.54,59900.0,44.1856,44.1948,44.0928,44.1021,59900.0
2015-05-19 13:30:00,47.54,47.57,47.51,47.55,49300.0,44.1021,44.1299,44.0742,44.1113,49300.0
2015-05-19 13:40:00,47.55,47.58,47.54,47.58,139700.0,44.1113,44.1392,44.1021,44.1392,139700.0
2015-05-19 13:50:00,47.58,47.66,47.58,47.64,62800.0,44.1392,44.2134,44.1392,44.1948,62800.0
2015-05-19 14:00:00,47.63,47.65,47.61,47.64,37600.0,44.1856,44.2041,44.167,44.1948,37600.0
2015-05-19 14:10:00,47.63,47.64,47.58,47.6,16500.0,44.1856,44.1948,44.1392,44.1577,16500.0
2015-05-19 14:20:00,47.6,47.64,47.59,47.62,17300.0,44.1577,44.1948,44.1485,44.1763,17300.0
2015-05-19 14:30:00,47.62,47.62,47.41,47.44,123800.0,44.1763,44.1763,43.9815,44.0093,123800.0
2015-05-19 14:40:00,47.43,47.47,47.42,47.42,30300.0,44.0,44.0371,43.9907,43.9907,30300.0
2015-05-19 14:50:00,47.42,47.46,47.41,47.45,18800.0,43.9907,44.0279,43.9815,44.0186,18800.0
2015-05-19 15:00:00,47.45,47.46,47.32,47.33,144100.0,44.0186,44.0279,43.898,43.9073,144100.0
2015-05-19 15:10:00,47.33,47.33,47.19,47.31,82300.0,43.9073,43.9073,43.7774,43.8887,82300.0
2015-05-19 15:20:00,47.31,47.37,47.31,47.37,41100.0,43.8887,43.9444,43.8887,43.9444,41100.0
2015-05-19 15:30:00,47.37,47.46,47.35,47.44,92100.0,43.9444,44.0279,43.9258,44.0093,92100.0
2015-05-19 15:40:00,47.45,47.46,47.41,47.42,128100.0,44.0186,44.0279,43.9815,43.9907,128100.0
2015-05-19 15:50:00,47.42,47.48,47.41,47.43,174900.0,43.9907,44.0464,43.9815,44.0,174900.0
2015-05-20 09:30:00,47.47,47.81,47.15,47.24,73100.0,44.0371,44.3525,43.7403,43.8238,73100.0
2015-05-20 09:40:00,47.25,47.25,46.99,47.02,70900.0,43.833,43.833,43.5918,43.6197,70900.0
2015-05-20 09:50:00,46.99,47.37,46.99,47.29,73600.0,43.5918,43.9444,43.5918,43.8701,73600.0
2015-05-20 10:00:00,47.29,47.35,47.21,47.34,51900.0,43.8701,43.9258,43.7959,43.9165,51900.0
2015-05-20 10:10:00,47.35,47.35,47.21,47.26,37700.0,43.9258,43.9258,43.7959,43.8423,37700.0
2015-05-20 10:20:00,47.25,47.31,47.23,47.25,103900.0,43.833,43.8887,43.8145,43.833,103900.0
2015-05-20 10:30:00,47.26,47.31,47.23,47.3,70200.0,43.8423,43.8887,43.8145,43.8794,70200.0
2015-05-20 10:40:00,47.3,47.31,47.19,47.19,44000.0,43.8794,43.8887,43.7774,43.7774,44000.0
2015-05-20 10:50:00,47.2,47.25,47.17,47.19,64700.0,43.7867,43.833,43.7588,43.7774,64700.0
2015-05-20 11:00:00,47.18,47.19,47.09,47.15,35300.0,43.7681,43.7774,43.6846,43.7403,35300.0
2015-05-20 11:10:00,47.14,47.22,47.13,47.21,26800.0,43.731,43.8052,43.7217,43.7959,26800.0
2015-05-20 11:20:00,47.21,47.24,47.18,47.21,24500.0,43.7959,43.8238,43.7681,43.7959,24500.0
2015-05-20 11:30:00,47.22,47.24,47.18,47.24,27800.0,43.8052,43.8238,43.7681,43.8238,27800.0
2015-05-20 11:40:00,47.23,47.24,47.19,47.2,27000.0,43.8145,43.8238,43.7774,43.7867,27000.0
2015-05-20 11:50:00,47.19,47.3,47.18,47.28,48200.0,43.7774,43.8794,43.7681,43.8609,48200.0
2015-05-20 12:00:00,47.28,47.38,47.27,47.34,22000.0,43.8609,43.9536,43.8516,43.9165,22000.0
2015-05-20 12:10:00,47.34,47.34,47.26,47.27,15400.0,43.9165,43.9165,43.8423,43.8516,15400.0
2015-05-20 12:20:00,47.28,47.29,47.19,47.21,25900.0,43.8609,43.8701,43.7774,43.7959,25900.0
2015-05-20 12:30:00,47.21,47.24,47.18,47.22,20200.0,43.7959,43.8238,43.7681,43.8052,20200.0
2015-05-20 12:40:00,47.21,47.22,47.18,47.21,55700.0,43.7959,43.8052,43.7681,43.7959,55700.0
2015-05-20 12:50:00,47.21,47.26,47.19,47.24,25200.0,43.7959,43.8423,43.7774,43.8238,25200.0
2015-05-20 13:00:00,47.25,47.26,47.2,47.2,16300.0,43.833,43.8423,43.7867,43.7867,16300.0
2015-05-20 13:10:00,47.2,47.25,47.19,47.23,21200.0,43.7867,43.833,43.7774,43.8145,21200.0
2015-05-20 13:20:00,47.23,47.26,47.22,47.25,22900.0,43.8145,43.8423,43.8052,43.833,22900.0
2015-05-20 13:30:00,47.24,47.25,47.19,47.2,20400.0,43.8238,43.833,43.7774,43.7867,20400.0
2015-05-20 13:40:00,47.2,47.25,47.19,47.23,56800.0,43.7867,43.833,43.7774,43.8145,56800.0
2015-05-20 13:50:00,47.22,47.24,47.16,47.16,21200.0,43.8052,43.8238,43.7495,43.7495,21200.0
2015-05-20 14:00:00,47.16,47.31,47.16,47.26,37200.0,43.7495,43.8887,43.7495,43.8423,37200.0
2015-05-20 14:10:00,47.25,47.36,47.25,47.34,32500.0,43.833,43.9351,43.833,43.9165,32500.0
2015-05-20 14:20:00,47.34,47.4,47.33,47.37,24500.0,43.9165,43.9722,43.9073,43.9444,24500.0
2015-05-20 14:30:00,47.38,47.45,47.37,47.39,51900.0,43.9536,44.0186,43.9444,43.9629,51900.0
2015-05-20 14:40:00,47.4,47.41,47.31,47.31,33300.0,43.9722,43.9815,43.8887,43.8887,33300.0
2015-05-20 14:50:00,47.32,47.41,47.31,47.38,33600.0,43.898,43.9815,43.8887,43.9536,33600.0
2015-05-20 15:00:00,47.38,47.48,47.36,47.43,77800.0,43.9536,44.0464,43.9351,44.0,77800.0
2015-05-20 15:10:00,47.43,47.47,47.36,47.38,69200.0,44.0,44.0371,43.9351,43.9536,69200.0
2015-05-20 15:20:00,47.38,47.41,47.34,47.4,46700.0,43.9536,43.9815,43.9165,43.9722,46700.0
2015-05-20 15:30:00,47.4,47.41,47.34,47.35,69400.0,43.9722,43.9815,43.9165,43.9258,69400.0
2015-05-20 15:40:00,47.34,47.37,47.31,47.36,74300.0,43.9165,43.9444,43.8887,43.9351,74300.0
2015-05-20 15:50:00,47.36,47.36,47.28,47.29,195700.0,43.9351,43.9351,43.8609,43.8701,195700.0
2015-05-21 09:30:00,47.33,47.53,47.05,47.49,108800.0,43.9073,44.0928,43.6475,44.0557,108800.0
2015-05-21 09:40:00,47.49,47.5,47.36,47.39,43300.0,44.0557,44.065,43.9351,43.9629,43300.0
2015-05-21 09:50:00,47.38,47.4,47.26,47.32,229100.0,43.9536,43.9722,43.8423,43.898,229100.0
2015-05-21 10:00:00,47.31,47.46,47.27,47.39,56500.0,43.8887,44.0279,43.8516,43.9629,56500.0
2015-05-21 10:10:00,47.4,47.4,47.3,47.33,32700.0,43.9722,43.9722,43.8794,43.9073,32700.0
2015-05-21 10:20:00,47.33,47.35,47.18,47.19,70100.0,43.9073,43.9258,43.7681,43.7774,70100.0
2015-05-21 10:30:00,47.2,47.23,47.15,47.21,93300.0,43.7867,43.8145,43.7403,43.7959,93300.0
2015-05-21 10:40:00,47.21,47.23,47.17,47.23,48700.0,43.7959,43.8145,43.7588,43.8145,48700.0
2015-05-21 10:50:00,47.22,47.29,47.22,47.25,66700.0,43.8052,43.8701,43.8052,43.833,66700.0
2015-05-21 11:00:00,47.25,47.34,47.24,47.34,55000.0,43.833,43.9165,43.8238,43.9165,55000.0
2015-05-21 11:10:00,47.34,47.41,47.33,47.34,34000.0,43.9165,43.9815,43.9073,43.9165,34000.0
2015-05-21 11:20:00,47.33,47.36,47.29,47.3,59700.0,43.9073,43.9351,43.8701,43.8794,59700.0
2015-05-21 11:30:00,47.3,47.41,47.3,47.39,47200.0,43.8794,43.9815,43.8794,43.9629,47200.0
2015-05-21 11:40:00,47.39,47.4,47.28,47.3,25400.0,43.9629,43.9722,43.8609,43.8794,25400.0
2015-05-21 11:50:00,47.3,47.31,47.28,47.3,16300.0,43.8794,43.8887,43.8609,43.8794,16300.0
2015-05-21 12:00:00,47.29,47.31,47.27,47.3,53300.0,43.8701,43.8887,43.8516,43.8794,53300.0
2015-05-21 12:10:00,47.3,47.34,47.3,47.33,23300.0,43.8794,43.9165,43.8794,43.9073,23300.0
2015-05-21 12:20:00,47.34,47.39,47.34,47.34,58200.0,43.9165,43.9629,43.9165,43.9165,58200.0
2015-05-21 12:30:00,47.34,47.39,47.34,47.36,54200.0,43.9165,43.9629,43.9165,43.9351,54200.0
2015-05-21 12:40:00,47.35,47.43,47.34,47.42,60900.0,43.9258,44.0,43.9165,43.9907,60900.0
2015-05-21 12:50:00,47.42,47.44,47.39,47.41,30400.0,43.9907,44.0093,43.9629,43.9815,30400.0
2015-05-21 13:00:00,47.41,47.5,47.4,47.5,226600.0,43.9815,44.065,43.9722,44.065,226600.0
2015-05-21 13:10:00,47.5,47.6,47.49,47.56,72300.0,44.065,44.1577,44.0557,44.1206,72300.0
2015-05-21 13:20:00,47.55,47.56,47.48,47.51,34200.0,44.1113,44.1206,44.0464,44.0742,34200.0
2015-05-21 13:30:00,47.51,47.65,47.5,47.64,63100.0,44.0742,44.2041,44.065,44.1948,63100.0
2015-05-21 13:40:00,47.64,47.66,47.6,47.61,71800.0,44.1948,44.2134,44.1577,44.167,71800.0
2015-05-21 13:50:00,47.6,47.63,47.59,47.62,40700.0,44.1577,44.1856,44.1485,44.1763,40700.0
2015-05-21 14:00:00,47.62,47.75,47.62,47.72,66300.0,44.1763,44.2969,44.1763,44.269,66300.0
2015-05-21 14:10:00,47.73,47.76,47.7,47.75,105700.0,44.2783,44.3062,44.2505,44.2969,105700.0
2015-05-21 14:20:00,47.76,47.79,47.72,47.77,57200.0,44.3062,44.334,44.269,44.3154,57200.0
2015-05-21 14:30:00,47.77,47.89,47.75,47.87,68600.0,44.3154,44.4268,44.2969,44.4082,68600.0
2015-05-21 14:40:00,47.88,47.89,47.75,47.76,83500.0,44.4175,44.4268,44.2969,44.3062,83500.0
2015-05-21 14:50:00,47.76,47.82,47.76,47.79,79400.0,44.3062,44.3618,44.3062,44.334,79400.0
2015-05-21 15:00:00,47.79,47.79,47.72,47.75,71900.0,44.334,44.334,44.269,44.2969,71900.0
2015-05-21 15:10:00,47.75,47.77,47.68,47.7,77700.0,44.2969,44.3154,44.2319,44.2505,77700.0
2015-05-21 15:20:00,47.7,47.73,47.69,47.71,79300.0,44.2505,44.2783,44.2412,44.2598,79300.0
2015-05-21 15:30:00,47.71,47.82,47.69,47.81,103900.0,44.2598,44.3618,44.2412,44.3525,103900.0
2015-05-21 15:40:00,47.81,47.86,47.79,47.8,200500.0,44.3525,44.3989,44.334,44.3433,200500.0
2015-05-21 15:50:00,47.8,47.84,47.78,47.81,372400.0,44.3433,44.3804,44.3247,44.3525,372400.0
2015-05-22 09:30:00,47.71,47.75,47.56,47.68,34500.0,44.2598,44.2969,44.1206,44.2319,34500.0
2015-05-22 09:40:00,47.69,47.69,47.52,47.63,28700.0,44.2412,44.2412,44.0835,44.1856,28700.0
2015-05-22 09:50:00,47.63,47.71,47.53,47.65,23500.0,44.1856,44.2598,44.0928,44.2041,23500.0
2015-05-22 10:00:00,47.64,47.8,47.62,47.74,19100.0,44.1948,44.3433,44.1763,44.2876,19100.0
2015-05-22 10:10:00,47.75,47.84,47.7,47.7,23600.0,44.2969,44.3804,44.2505,44.2505,23600.0
2015-05-22 10:20:00,47.7,47.72,47.65,47.72,13600.0,44.2505,44.269,44.2041,44.269,13600.0
2015-05-22 10:30:00,47.71,47.78,47.71,47.72,18400.0,44.2598,44.3247,44.2598,44.269,18400.0
2015-05-22 10:40:00,47.73,47.79,47.73,47.77,16400.0,44.2783,44.334,44.2783,44.3154,16400.0
2015-05-22 10:50:00,47.78,47.78,47.68,47.69,12200.0,44.3247,44.3247,44.2319,44.2412,12200.0
2015-05-22 11:00:00,47.7,47.7,47.61,47.63,25300.0,44.2505,44.2505,44.167,44.1856,25300.0
2015-05-22 11:10:00,47.62,47.63,47.54,47.63,20100.0,44.1763,44.1856,44.1021,44.1856,20100.0
2015-05-22 11:20:00,47.63,47.64,47.52,47.54,22900.0,44.1856,44.1948,44.0835,44.1021,22900.0
2015-05-22 11:30:00,47.53,47.54,47.5,47.54,18800.0,44.0928,44.1021,44.065,44.1021,18800.0
2015-05-22 11:40:00,47.54,47.57,47.54,47.56,8400.0,44.1021,44.1299,44.1021,44.1206,8400.0
2015-05-22 11:50:00,47.56,47.59,47.54,47.55,19700.0,44.1206,44.1485,44.1021,44.1113,19700.0
2015-05-22 12:00:00,47.55,47.56,47.52,47.55,8200.0,44.1113,44.1206,44.0835,44.1113,8200.0
2015-05-22 12:10:00,47.56,47.57,47.54,47.57,10400.0,44.1206,44.1299,44.1021,44.1299,10400.0
2015-05-22 12:20:00,47.56,47.56,47.51,47.52,11200.0,44.1206,44.1206,44.0742,44.0835,11200.0
2015-05-22 12:30:00,47.52,47.61,47.5,47.61,16100.0,44.0835,44.167,44.065,44.167,16100.0
2015-05-22 12:40:00,47.61,47.63,47.6,47.62,11900.0,44.167,44.1856,44.1577,44.1763,11900.0
2015-05-22 12:50:00,47.63,47.63,47.58,47.58,11600.0,44.1856,44.1856,44.1392,44.1392,11600.0
2015-05-22 13:00:00,47.57,47.64,47.55,47.63,9300.0,44.1299,44.1948,44.1113,44.1856,9300.0
2015-05-22 13:10:00,47.62,47.63,47.57,47.61,12300.0,44.1763,44.1856,44.1299,44.167,12300.0
2015-05-22 13:20:00,47.6,47.69,47.59,47.69,17100.0,44.1577,44.2412,44.1485,44.2412,17100.0
2015-05-22 13:30:00,47.69,47.72,47.66,47.71,19700.0,44.2412,44.269,44.2134,44.2598,19700.0
2015-05-22 13:40:00,47.7,47.72,47.68,47.72,10600.0,44.2505,44.269,44.2319,44.269,10600.0
2015-05-22 13:50:00,47.71,47.72,47.63,47.64,9000.0,44.2598,44.269,44.1856,44.1948,9000.0
2015-05-22 14:00:00,47.65,47.67,47.57,47.67,46200.0,44.2041,44.2227,44.1299,44.2227,46200.0
2015-05-22 14:10:00,47.67,47.67,47.62,47.62,7600.0,44.2227,44.2227,44.1763,44.1763,7600.0
2015-05-22 14:20:00,47.62,47.69,47.61,47.69,18700.0,44.1763,44.2412,44.167,44.2412,18700.0
2015-05-22 14:30:00,47.7,47.71,47.64,47.67,16800.0,44.2505,44.2598,44.1948,44.2227,16800.0
2015-05-22 14:40:00,47.68,47.69,47.67,47.68,8100.0,44.2319,44.2412,44.2227,44.2319,8100.0
2015-05-22 14:50:00,47.67,47.7,47.67,47.69,20200.0,44.2227,44.2505,44.2227,44.2412,20200.0
2015-05-22 15:00:00,47.69,47.7,47.67,47.69,9200.0,44.2412,44.2505,44.2227,44.2412,9200.0
2015-05-22 15:10:00,47.69,47.71,47.68,47.71,11200.0,44.2412,44.2598,44.2319,44.2598,11200.0
2015-05-22 15:20:00,47.71,47.71,47.66,47.66,13700.0,44.2598,44.2598,44.2134,44.2134,13700.0
2015-05-22 15:30:00,47.66,47.67,47.62,47.67,50800.0,44.2134,44.2227,44.1763,44.2227,50800.0
2015-05-22 15:40:00,47.66,47.74,47.64,47.68,78900.0,44.2134,44.2876,44.1948,44.2319,78900.0
2015-05-22 15:50:00,47.67,47.68,47.61,47.64,387700.0,44.2227,44.2319,44.167,44.1948,387700.0
2015-05-26 09:30:00,47.52,47.81,47.51,47.66,69900.0,44.0835,44.3525,44.0742,44.2134,69900.0
2015-05-26 09:40:00,47.64,47.81,47.56,47.7,75500.0,44.1948,44.3525,44.1206,44.2505,75500.0
2015-05-26 09:50:00,47.72,47.8,47.6,47.73,76700.0,44.269,44.3433,44.1577,44.2783,76700.0
2015-05-26 10:00:00,47.7,47.73,47.63,47.68,63500.0,44.2505,44.2783,44.1856,44.2319,63500.0
2015-05-26 10:10:00,47.68,47.75,47.59,47.61,136400.0,44.2319,44.2969,44.1485,44.167,136400.0
2015-05-26 10:20:00,47.61,47.77,47.6,47.76,52200.0,44.167,44.3154,44.1577,44.3062,52200.0
2015-05-26 10:30:00,47.75,47.76,47.65,47.65,58100.0,44.2969,44.3062,44.2041,44.2041,58100.0
2015-05-26 10:40:00,47.65,47.75,47.65,47.74,55100.0,44.2041,44.2969,44.2041,44.2876,55100.0
2015-05-26 10:50:00,47.74,47.77,47.72,47.73,83300.0,44.2876,44.3154,44.269,44.2783,83300.0
2015-05-26 11:00:00,47.74,47.76,47.55,47.58,79800.0,44.2876,44.3062,44.1113,44.1392,79800.0
2015-05-26 11:10:00,47.59,47.62,47.51,47.58,91800.0,44.1485,44.1763,44.0742,44.1392,91800.0
2015-05-26 11:20:00,47.59,47.69,47.56,47.65,125700.0,44.1485,44.2412,44.1206,44.2041,125700.0
2015-05-26 11:30:00,47.63,47.83,47.6,47.8,55000.0,44.1856,44.3711,44.1577,44.3433,55000.0
2015-05-26 11:40:00,47.79,47.84,47.75,47.81,52700.0,44.334,44.3804,44.2969,44.3525,52700.0
2015-05-26 11:50:00,47.81,47.96,47.77,47.96,88400.0,44.3525,44.4917,44.3154,44.4917,88400.0
2015-05-26 12:00:00,47.95,47.96,47.84,47.85,82700.0,44.4824,44.4917,44.3804,44.3896,82700.0
2015-05-26 12:10:00,47.85,47.89,47.78,47.88,36300.0,44.3896,44.4268,44.3247,44.4175,36300.0
2015-05-26 12:20:00,47.87,48.05,47.85,47.95,271800.0,44.4082,44.5752,44.3896,44.4824,271800.0
2015-05-26 12:30:00,47.95,47.97,47.94,47.97,36700.0,44.4824,44.501,44.4731,44.501,36700.0
2015-05-26 12:40:00,47.97,47.98,47.89,47.9,27300.0,44.501,44.5102,44.4268,44.436,27300.0
2015-05-26 12:50:00,47.89,47.89,47.78,47.81,45700.0,44.4268,44.4268,44.3247,44.3525,45700.0
2015-05-26 13:00:00,47.8,47.87,47.72,47.74,35900.0,44.3433,44.4082,44.269,44.2876,35900.0
2015-05-26 13:10:00,47.74,47.77,47.71,47.75,27000.0,44.2876,44.3154,44.2598,44.2969,27000.0
2015-05-26 13:20:00,47.74,47.94,47.73,47.94,56400.0,44.2876,44.4731,44.2783,44.4731,56400.0
2015-05-26 13:30:00,47.94,47.94,47.73,47.78,57000.0,44.4731,44.4731,44.2783,44.3247,57000.0
2015-05-26 13:40:00,47.78,47.88,47.73,47.88,89500.0,44.3247,44.4175,44.2783,44.4175,89500.0
2015-05-26 13:50:00,47.88,47.88,47.73,47.8,73100.0,44.4175,44.4175,44.2783,44.3433,73100.0
2015-05-26 14:00:00,47.79,47.85,47.79,47.84,26300.0,44.334,44.3896,44.334,44.3804,26300.0
2015-05-26 14:10:00,47.85,47.94,47.83,47.94,54100.0,44.3896,44.4731,44.3711,44.4731,54100.0
2015-05-26 14:20:00,47.94,47.97,47.91,47.96,73400.0,44.4731,44.501,44.4453,44.4917,73400.0
2015-05-26 14:30:00,47.96,47.99,47.94,47.96,67700.0,44.4917,44.5195,44.4731,44.4917,67700.0
2015-05-26 14:40:00,47.97,48.0,47.94,47.96,52300.0,44.501,44.5288,44.4731,44.4917,52300.0
2015-05-26 14:50:00,47.95,47.95,47.79,47.81,100400.0,44.4824,44.4824,44.334,44.3525,100400.0
2015-05-26 15:00:00,47.81,47.84,47.8,47.83,54900.0,44.3525,44.3804,44.3433,44.3711,54900.0
2015-05-26 15:10:00,47.83,47.91,47.8,47.89,64500.0,44.3711,44.4453,44.3433,44.4268,64500.0
2015-05-26 15:20:00,47.89,47.91,47.88,47.9,242700.0,44.4268,44.4453,44.4175,44.436,242700.0
2015-05-26 15:30:00,47.9,47.95,47.87,47.88,131700.0,44.436,44.4824,44.4082,44.4175,131700.0
2015-05-26 15:40:00,47.88,47.9,47.84,47.9,205000.0,44.4175,44.436,44.3804,44.436,205000.0
2015-05-26 15:50:00,47.9,47.97,47.89,47.95,463500.0,44.436,44.501,44.4268,44.4824,463500.0
2015-05-27 09:30:00,47.98,48.08,47.67,47.96,64700.0,44.5102,44.603,44.2227,44.4917,64700.0
2015-05-27 09:40:00,47.97,48.16,47.96,48.11,46700.0,44.501,44.6772,44.4917,44.6308,46700.0
2015-05-27 09:50:00,48.13,48.3,48.13,48.15,59300.0,44.6494,44.8071,44.6494,44.668,59300.0
2015-05-27 10:00:00,48.16,48.38,48.16,48.38,143500.0,44.6772,44.8813,44.6772,44.8813,143500.0
2015-05-27 10:10:00,48.36,48.71,48.34,48.58,377200.0,44.8628,45.1875,44.8442,45.0669,377200.0
2015-05-27 10:20:00,48.55,48.73,48.5,48.59,177200.0,45.039,45.206,44.9926,45.0761,177200.0
2015-05-27 10:30:00,48.59,48.83,48.59,48.82,148200.0,45.0761,45.2988,45.0761,45.2895,148200.0
2015-05-27 10:40:00,48.82,48.99,48.76,48.98,188200.0,45.2895,45.4472,45.2338,45.4379,188200.0
2015-05-27 10:50:00,48.98,49.05,48.92,48.95,173100.0,45.4379,45.5029,45.3823,45.4101,173100.0
2015-05-27 11:00:00,48.95,49.03,48.95,49.01,168900.0,45.4101,45.4843,45.4101,45.4658,168900.0
2015-05-27 11:10:00,49.0,49.16,49.0,49.04,213700.0,45.4565,45.6049,45.4565,45.4936,213700.0
2015-05-27 11:20:00,49.05,49.08,48.91,49.06,144300.0,45.5029,45.5307,45.373,45.5121,144300.0
2015-05-27 11:30:00,49.05,49.26,49.03,49.23,72800.0,45.5029,45.6977,45.4843,45.6699,72800.0
2015-05-27 11:40:00,49.25,49.43,49.21,49.31,170100.0,45.6884,45.8554,45.6513,45.7441,170100.0
2015-05-27 11:50:00,49.33,49.34,49.11,49.16,57000.0,45.7626,45.7719,45.5585,45.6049,57000.0
2015-05-27 12:00:00,49.15,49.21,49.15,49.16,33500.0,45.5956,45.6513,45.5956,45.6049,33500.0
2015-05-27 12:10:00,49.16,49.17,49.09,49.13,56500.0,45.6049,45.6142,45.54,45.5771,56500.0
2015-05-27 12:20:00,49.14,49.26,49.12,49.21,78500.0,45.5864,45.6977,45.5678,45.6513,78500.0
2015-05-27 12:30:00,49.21,49.28,49.14,49.21,86800.0,45.6513,45.7162,45.5864,45.6513,86800.0
2015-05-27 12:40:00,49.2,49.3,49.19,49.23,86000.0,45.642,45.7348,45.6327,45.6699,86000.0
2015-05-27 12:50:00,49.22,49.26,49.12,49.14,76900.0,45.6606,45.6977,45.5678,45.5864,76900.0
2015-05-27 13:00:00,49.15,49.24,49.15,49.23,31200.0,45.5956,45.6791,45.5956,45.6699,31200.0
2015-05-27 13:10:00,49.23,49.26,49.23,49.24,35800.0,45.6699,45.6977,45.6699,45.6791,35800.0
2015-05-27 13:20:00,49.24,49.31,49.23,49.3,103700.0,45.6791,45.7441,45.6699,45.7348,103700.0
2015-05-27 13:30:00,49.29,49.3,49.2,49.2,49900.0,45.7255,45.7348,45.642,45.642,49900.0
2015-05-27 13:40:00,49.21,49.22,49.18,49.21,66500.0,45.6513,45.6606,45.6235,45.6513,66500.0
2015-05-27 13:50:00,49.22,49.25,49.21,49.24,41900.0,45.6606,45.6884,45.6513,45.6791,41900.0
2015-05-27 14:00:00,49.24,49.26,49.23,49.25,82600.0,45.6791,45.6977,45.6699,45.6884,82600.0
2015-05-27 14:10:00,49.25,49.29,49.25,49.27,44100.0,45.6884,45.7255,45.6884,45.707,44100.0
2015-05-27 14:20:00,49.26,49.34,49.25,49.26,115400.0,45.6977,45.7719,45.6884,45.6977,115400.0
2015-05-27 14:30:00,49.26,49.27,49.25,49.25,59600.0,45.6977,45.707,45.6884,45.6884,59600.0
2015-05-27 14:40:00,49.26,49.28,49.2,49.21,78800.0,45.6977,45.7162,45.642,45.6513,78800.0
2015-05-27 14:50:00,49.2,49.27,49.2,49.26,70700.0,45.642,45.707,45.642,45.6977,70700.0
2015-05-27 15:00:00,49.25,49.31,49.25,49.3,109100.0,45.6884,45.7441,45.6884,45.7348,109100.0
2015-05-27 15:10:00,49.31,49.34,49.26,49.32,111300.0,45.7441,45.7719,45.6977,45.7533,111300.0
2015-05-27 15:20:00,49.32,49.32,49.22,49.25,143600.0,45.7533,45.7533,45.6606,45.6884,143600.0
2015-05-27 15:30:00,49.26,49.3,49.24,49.29,150600.0,45.6977,45.7348,45.6791,45.7255,150600.0
2015-05-27 15:40:00,49.3,49.4,49.27,49.38,279300.0,45.7348,45.8276,45.707,45.809,279300.0
2015-05-27 15:50:00,49.39,49.48,49.38,49.45,426500.0,45.8183,45.9018,45.809,45.8739,426500.0
2015-05-28 09:30:00,49.29,49.55,49.29,49.41,97300.0,45.7255,45.9667,45.7255,45.8368,97300.0
2015-05-28 09:40:00,49.4,49.4,48.72,48.74,1061900.0,45.8276,45.8276,45.1967,45.2153,1061900.0
2015-05-28 09:50:00,48.73,48.76,48.4,48.55,189600.0,45.206,45.2338,44.8999,45.039,189600.0
2015-05-28 10:00:00,48.55,48.91,48.52,48.9,169900.0,45.039,45.373,45.0112,45.3637,169900.0
2015-05-28 10:10:00,48.91,49.0,48.81,48.85,166500.0,45.373,45.4565,45.2802,45.3173,166500.0
2015-05-28 10:20:00,48.85,48.91,48.83,48.88,67700.0,45.3173,45.373,45.2988,45.3452,67700.0
2015-05-28 10:30:00,48.88,48.91,48.81,48.88,53100.0,45.3452,45.373,45.2802,45.3452,53100.0
2015-05-28 10:40:00,48.89,48.95,48.87,48.88,38500.0,45.3544,45.4101,45.3359,45.3452,38500.0
2015-05-28 10:50:00,48.89,48.92,48.83,48.83,36400.0,45.3544,45.3823,45.2988,45.2988,36400.0
2015-05-28 11:00:00,48.83,48.96,48.79,48.96,58100.0,45.2988,45.4194,45.2617,45.4194,58100.0
2015-05-28 11:10:00,48.96,48.97,48.9,48.96,56800.0,45.4194,45.4287,45.3637,45.4194,56800.0
2015-05-28 11:20:00,48.97,49.03,48.96,49.0,104500.0,45.4287,45.4843,45.4194,45.4565,104500.0
2015-05-28 11:30:00,49.0,49.1,49.0,49.04,74700.0,45.4565,45.5493,45.4565,45.4936,74700.0
2015-05-28 11:40:00,49.04,49.05,48.93,48.99,76600.0,45.4936,45.5029,45.3915,45.4472,76600.0
2015-05-28 11:50:00,49.0,49.05,48.95,49.05,63400.0,45.4565,45.5029,45.4101,45.5029,63400.0
2015-05-28 12:00:00,49.04,49.05,48.92,48.95,99700.0,45.4936,45.5029,45.3823,45.4101,99700.0
2015-05-28 12:10:00,48.96,49.0,48.96,48.98,41100.0,45.4194,45.4565,45.4194,45.4379,41100.0
2015-05-28 12:20:00,48.98,49.0,48.93,48.95,67200.0,45.4379,45.4565,45.3915,45.4101,67200.0
2015-05-28 12:30:00,48.96,48.96,48.86,48.9,135500.0,45.4194,45.4194,45.3266,45.3637,135500.0
2015-05-28 12:40:00,48.89,48.97,48.87,48.92,119800.0,45.3544,45.4287,45.3359,45.3823,119800.0
2015-05-28 12:50:00,48.92,48.92,48.87,48.89,29900.0,45.3823,45.3823,45.3359,45.3544,29900.0
2015-05-28 13:00:00,48.89,48.9,48.79,48.79,40100.0,45.3544,45.3637,45.2617,45.2617,40100.0
2015-05-28 13:10:00,48.8,48.83,48.76,48.8,45700.0,45.2709,45.2988,45.2338,45.2709,45700.0
2015-05-28 13:20:00,48.8,48.83,48.76,48.82,82800.0,45.2709,45.2988,45.2338,45.2895,82800.0
2015-05-28 13:30:00,48.82,48.83,48.74,48.79,38100.0,45.2895,45.2988,45.2153,45.2617,38100.0
2015-05-28 13:40:00,48.79,48.8,48.78,48.8,41600.0,45.2617,45.2709,45.2524,45.2709,41600.0
2015-05-28 13:50:00,48.8,48.86,48.78,48.81,46000.0,45.2709,45.3266,45.2524,45.2802,46000.0
2015-05-28 14:00:00,48.8,48.81,48.78,48.79,36200.0,45.2709,45.2802,45.2524,45.2617,36200.0
2015-05-28 14:10:00,48.79,48.89,48.77,48.89,39900.0,45.2617,45.3544,45.2431,45.3544,39900.0
2015-05-28 14:20:00,48.89,48.98,48.86,48.98,34900.0,45.3544,45.4379,45.3266,45.4379,34900.0
2015-05-28 14:30:00,48.98,49.04,48.91,49.01,87100.0,45.4379,45.4936,45.373,45.4658,87100.0
2015-05-28 14:40:00,49.02,49.12,48.99,49.09,96700.0,45.475,45.5678,45.4472,45.54,96700.0
2015-05-28 14:50:00,49.1,49.11,49.06,49.1,42700.0,45.5493,45.5585,45.5121,45.5493,42700.0
2015-05-28 15:00:00,49.09,49.18,49.09,49.17,43600.0,45.54,45.6235,45.54,45.6142,43600.0
2015-05-28 15:10:00,49.17,49.18,48.99,49.02,156200.0,45.6142,45.6235,45.4472,45.475,156200.0
2015-05-28 15:20:00,49.01,49.03,49.0,49.01,107300.0,45.4658,45.4843,45.4565,45.4658,107300.0
2015-05-28 15:30:00,49.01,49.06,48.98,49.01,94000.0,45.4658,45.5121,45.4379,45.4658,94000.0
2015-05-28 15:40:00,49.0,49.06,49.0,49.04,94200.0,45.4565,45.5121,45.4565,45.4936,94200.0
2015-05-28 15:50:00,49.04,49.15,49.03,49.11,372900.0,45.4936,45.5956,45.4843,45.5585,372900.0
2015-05-29 09:30:00,49.44,49.68,49.31,49.52,312300.0,45.8647,46.0873,45.7441,45.9389,312300.0
2015-05-29 09:40:00,49.52,49.77,49.52,49.63,130800.0,45.9389,46.1708,45.9389,46.0409,130800.0
2015-05-29 09:50:00,49.63,49.71,49.37,49.37,97700.0,46.0409,46.1151,45.7997,45.7997,97700.0
2015-05-29 10:00:00,49.38,49.47,49.29,49.31,96700.0,45.809,45.8925,45.7255,45.7441,96700.0
2015-05-29 10:10:00,49.3,49.35,49.19,49.2,72100.0,45.7348,45.7812,45.6327,45.642,72100.0
2015-05-29 10:20:00,49.19,49.26,49.18,49.22,140700.0,45.6327,45.6977,45.6235,45.6606,140700.0
2015-05-29 10:30:00,49.22,49.36,49.21,49.29,61100.0,45.6606,45.7904,45.6513,45.7255,61100.0
2015-05-29 10:40:00,49.29,49.31,49.19,49.2,65100.0,45.7255,45.7441,45.6327,45.642,65100.0
2015-05-29 10:50:00,49.19,49.24,49.13,49.23,47500.0,45.6327,45.6791,45.5771,45.6699,47500.0
2015-05-29 11:00:00,49.22,49.31,49.2,49.24,66100.0,45.6606,45.7441,45.642,45.6791,66100.0
2015-05-29 11:10:00,49.25,49.31,49.23,49.26,57100.0,45.6884,45.7441,45.6699,45.6977,57100.0
2015-05-29 11:20:00,49.27,49.27,49.18,49.19,41700.0,45.707,45.707,45.6235,45.6327,41700.0
2015-05-29 11:30:00,49.19,49.25,49.17,49.23,46900.0,45.6327,45.6884,45.6142,45.6699,46900.0
2015-05-29 11:40:00,49.24,49.51,49.23,49.5,67200.0,45.6791,45.9296,45.6699,45.9203,67200.0
2015-05-29 11:50:00,49.5,49.56,49.48,49.55,45400.0,45.9203,45.976,45.9018,45.9667,45400.0
2015-05-29 12:00:00,49.55,49.68,49.54,49.62,63800.0,45.9667,46.0873,45.9574,46.0316,63800.0
2015-05-29 12:10:00,49.61,49.61,49.5,49.54,56100.0,46.0224,46.0224,45.9203,45.9574,56100.0
2015-05-29 12:20:00,49.53,49.64,49.52,49.64,40200.0,45.9482,46.0502,45.9389,46.0502,40200.0
2015-05-29 12:30:00,49.64,49.69,49.6,49.68,28900.0,46.0502,46.0966,46.0131,46.0873,28900.0
2015-05-29 12:40:00,49.7,49.76,49.6,49.73,58500.0,46.1059,46.1615,46.0131,46.1337,58500.0
2015-05-29 12:50:00,49.73,49.73,49.59,49.59,62900.0,46.1337,46.1337,46.0038,46.0038,62900.0
2015-05-29 13:00:00,49.59,49.67,49.59,49.66,41700.0,46.0038,46.078,46.0038,46.0688,41700.0
2015-05-29 13:10:00,49.65,49.75,49.64,49.71,70600.0,46.0595,46.1522,46.0502,46.1151,70600.0
2015-05-29 13:20:00,49.71,49.75,49.69,49.75,36600.0,46.1151,46.1522,46.0966,46.1522,36600.0
2015-05-29 13:30:00,49.75,49.76,49.71,49.71,36700.0,46.1522,46.1615,46.1151,46.1151,36700.0
2015-05-29 13:40:00,49.72,49.95,49.67,49.93,141400.0,46.1244,46.3378,46.078,46.3192,141400.0
2015-05-29 13:50:00,49.93,49.93,49.8,49.89,82800.0,46.3192,46.3192,46.1986,46.2821,82800.0
2015-05-29 14:00:00,49.9,49.9,49.81,49.84,66500.0,46.2914,46.2914,46.2079,46.2357,66500.0
2015-05-29 14:10:00,49.84,49.84,49.58,49.63,58300.0,46.2357,46.2357,45.9945,46.0409,58300.0
2015-05-29 14:20:00,49.63,49.63,49.47,49.56,57500.0,46.0409,46.0409,45.8925,45.976,57500.0
2015-05-29 14:30:00,49.55,49.58,49.47,49.48,51500.0,45.9667,45.9945,45.8925,45.9018,51500.0
2015-05-29 14:40:00,49.48,49.48,49.35,49.37,101300.0,45.9018,45.9018,45.7812,45.7997,101300.0
2015-05-29 14:50:00,49.36,49.55,49.35,49.54,87400.0,45.7904,45.9667,45.7812,45.9574,87400.0
2015-05-29 15:00:00,49.54,49.67,49.54,49.62,116300.0,45.9574,46.078,45.9574,46.0316,116300.0
2015-05-29 15:10:00,49.61,49.71,49.58,49.61,93300.0,46.0224,46.1151,45.9945,46.0224,93300.0
2015-05-29 15:20:00,49.62,49.75,49.61,49.75,109900.0,46.0316,46.1522,46.0224,46.1522,109900.0
2015-05-29 15:30:00,49.75,49.84,49.73,49.82,273900.0,46.1522,46.2357,46.1337,46.2172,273900.0
2015-05-29 15:40:00,49.82,49.96,49.8,49.96,229000.0,46.2172,46.3471,46.1986,46.3471,229000.0
2015-05-29 15:50:00,49.95,49.96,49.76,49.77,665200.0,46.3378,46.3471,46.1615,46.1708,665200.0
2015-06-01 09:30:00,49.92,49.92,49.61,49.61,86382.0,46.31,46.31,46.0224,46.0224,86382.0
2015-06-01 09:40:00,49.61,49.8,49.51,49.59,89977.0,46.0224,46.1986,45.9296,46.0038,89977.0
2015-06-01 09:50:00,49.56,49.6,49.37,49.46,90921.0,45.976,46.0131,45.7997,45.8832,90921.0
2015-06-01 10:00:00,49.46,49.75,49.46,49.66,87936.0,45.8832,46.1522,45.8832,46.0688,87936.0
2015-06-01 10:10:00,49.69,49.69,49.46,49.52,69765.0,46.0966,46.0966,45.8832,45.9389,69765.0
2015-06-01 10:20:00,49.51,49.88,49.51,49.83,120375.0,45.9296,46.2728,45.9296,46.2265,120375.0
2015-06-01 10:30:00,49.83,49.99,49.82,49.87,121350.0,46.2265,46.3749,46.2172,46.2636,121350.0
2015-06-01 10:40:00,49.87,49.93,49.74,49.78,64198.0,46.2636,46.3192,46.143,46.1801,64198.0
2015-06-01 10:50:00,49.78,49.83,49.72,49.81,59199.0,46.1801,46.2265,46.1244,46.2079,59199.0
2015-06-01 11:00:00,49.81,49.85,49.68,49.7,82127.0,46.2079,46.245,46.0873,46.1059,82127.0
2015-06-01 11:10:00,49.69,49.83,49.68,49.78,76858.0,46.0966,46.2265,46.0873,46.1801,76858.0
2015-06-01 11:20:00,49.78,49.8,49.62,49.64,76398.0,46.1801,46.1986,46.0316,46.0502,76398.0
2015-06-01 11:30:00,49.63,49.73,49.6,49.67,36456.0,46.0409,46.1337,46.0131,46.078,36456.0
2015-06-01 11:40:00,49.67,49.68,49.59,49.64,38372.0,46.078,46.0873,46.0038,46.0502,38372.0
2015-06-01 11:50:00,49.64,49.68,49.63,49.66,29575.0,46.0502,46.0873,46.0409,46.0688,29575.0
2015-06-01 12:00:00,49.65,49.8,49.65,49.78,35216.0,46.0595,46.1986,46.0595,46.1801,35216.0
2015-06-01 12:10:00,49.8,49.92,49.75,49.92,28375.0,46.1986,46.31,46.1522,46.31,28375.0
2015-06-01 12:20:00,49.92,49.93,49.88,49.91,35868.0,46.31,46.3192,46.2728,46.3007,35868.0
2015-06-01 12:30:00,49.91,49.94,49.86,49.89,29914.0,46.3007,46.3285,46.2543,46.2821,29914.0
2015-06-01 12:40:00,49.89,50.03,49.87,50.0,93815.0,46.2821,46.412,46.2636,46.3842,93815.0
2015-06-01 12:50:00,50.0,50.36,49.94,50.35,603390.0,46.3842,46.7181,46.3285,46.7089,603390.0
2015-06-01 13:00:00,50.34,50.36,50.06,50.14,194698.0,46.6996,46.7181,46.4398,46.514,194698.0
2015-06-01 13:10:00,50.15,50.37,50.14,50.2,92901.0,46.5233,46.7274,46.514,46.5697,92901.0
2015-06-01 13:20:00,50.2,50.22,50.1,50.16,60618.0,46.5697,46.5883,46.4769,46.5326,60618.0
2015-06-01 13:30:00,50.17,50.21,50.03,50.1,66512.0,46.5419,46.579,46.412,46.4769,66512.0
2015-06-01 13:40:00,50.11,50.2,50.1,50.16,53188.0,46.4862,46.5697,46.4769,46.5326,53188.0
2015-06-01 13:50:00,50.15,50.16,50.04,50.06,64195.0,46.5233,46.5326,46.4213,46.4398,64195.0
2015-06-01 14:00:00,50.07,50.13,50.04,50.05,58076.0,46.4491,46.5048,46.4213,46.4306,58076.0
2015-06-01 14:10:00,50.05,50.19,50.04,50.16,48681.0,46.4306,46.5604,46.4213,46.5326,48681.0
2015-06-01 14:20:00,50.16,50.21,50.11,50.16,59971.0,46.5326,46.579,46.4862,46.5326,59971.0
2015-06-01 14:30:00,50.16,50.2,50.1,50.13,60169.0,46.5326,46.5697,46.4769,46.5048,60169.0
2015-06-01 14:40:00,50.12,50.21,50.08,50.15,71177.0,46.4955,46.579,46.4584,46.5233,71177.0
2015-06-01 14:50:00,50.15,50.19,50.12,50.15,49292.0,46.5233,46.5604,46.4955,46.5233,49292.0
2015-06-01 15:00:00,50.15,50.26,50.14,50.23,75628.0,46.5233,46.6254,46.514,46.5975,75628.0
2015-06-01 15:10:00,50.24,50.25,50.17,50.2,122987.0,46.6068,46.6161,46.5419,46.5697,122987.0
2015-06-01 15:20:00,50.2,50.22,50.09,50.09,121806.0,46.5697,46.5883,46.4677,46.4677,121806.0
2015-06-01 15:30:00,50.09,50.1,49.84,49.85,223735.0,46.4677,46.4769,46.2357,46.245,223735.0
2015-06-01 15:40:00,49.86,49.96,49.82,49.82,272016.0,46.2543,46.3471,46.2172,46.2172,272016.0
2015-06-01 15:50:00,49.83,49.84,49.74,49.78,374615.0,46.2265,46.2357,46.143,46.1801,374615.0
2015-06-02 09:30:00,49.72,49.72,48.9,49.05,208086.0,46.1244,46.1244,45.3637,45.5029,208086.0
2015-06-02 09:40:00,49.03,49.16,48.97,49.1,85805.0,45.4843,45.6049,45.4287,45.5493,85805.0
2015-06-02 09:50:00,49.09,49.32,49.04,49.21,67116.0,45.54,45.7533,45.4936,45.6513,67116.0
2015-06-02 10:00:00,49.2,49.36,49.18,49.32,76038.0,45.642,45.7904,45.6235,45.7533,76038.0
2015-06-02 10:10:00,49.32,49.37,49.24,49.26,89848.0,45.7533,45.7997,45.6791,45.6977,89848.0
2015-06-02 10:20:00,49.26,49.38,49.23,49.37,47600.0,45.6977,45.809,45.6699,45.7997,47600.0
2015-06-02 10:30:00,49.38,49.5,49.38,49.47,48648.0,45.809,45.9203,45.809,45.8925,48648.0
2015-06-02 10:40:00,49.47,49.6,49.45,49.6,54018.0,45.8925,46.0131,45.8739,46.0131,54018.0
2015-06-02 10:50:00,49.61,49.62,49.57,49.58,43835.0,46.0224,46.0316,45.9853,45.9945,43835.0
2015-06-02 11:00:00,49.57,49.7,49.55,49.7,41953.0,45.9853,46.1059,45.9667,46.1059,41953.0
2015-06-02 11:10:00,49.7,49.73,49.64,49.66,37713.0,46.1059,46.1337,46.0502,46.0688,37713.0
2015-06-02 11:20:00,49.67,49.73,49.54,49.64,87388.0,46.078,46.1337,45.9574,46.0502,87388.0
2015-06-02 11:30:00,49.65,49.71,49.64,49.7,26565.0,46.0595,46.1151,46.0502,46.1059,26565.0
2015-06-02 11:40:00,49.7,49.75,49.68,49.68,32845.0,46.1059,46.1522,46.0873,46.0873,32845.0
2015-06-02 11:50:00,49.69,49.7,49.64,49.69,27392.0,46.0966,46.1059,46.0502,46.0966,27392.0
2015-06-02 12:00:00,49.69,49.81,49.67,49.79,35641.0,46.0966,46.2079,46.078,46.1894,35641.0
2015-06-02 12:10:00,49.79,49.81,49.69,49.69,22844.0,46.1894,46.2079,46.0966,46.0966,22844.0
2015-06-02 12:20:00,49.7,49.73,49.66,49.66,27013.0,46.1059,46.1337,46.0688,46.0688,27013.0
2015-06-02 12:30:00,49.68,49.72,49.65,49.7,16555.0,46.0873,46.1244,46.0595,46.1059,16555.0
2015-06-02 12:40:00,49.71,49.78,49.7,49.77,19866.0,46.1151,46.1801,46.1059,46.1708,19866.0
2015-06-02 12:50:00,49.77,49.82,49.77,49.79,22849.0,46.1708,46.2172,46.1708,46.1894,22849.0
2015-06-02 13:00:00,49.8,49.84,49.74,49.74,27336.0,46.1986,46.2357,46.143,46.143,27336.0
2015-06-02 13:10:00,49.74,49.76,49.69,49.7,31763.0,46.143,46.1615,46.0966,46.1059,31763.0
2015-06-02 13:20:00,49.7,49.79,49.69,49.75,39653.0,46.1059,46.1894,46.0966,46.1522,39653.0
2015-06-02 13:30:00,49.74,49.8,49.72,49.78,20667.0,46.143,46.1986,46.1244,46.1801,20667.0
2015-06-02 13:40:00,49.79,49.81,49.74,49.81,37033.0,46.1894,46.2079,46.143,46.2079,37033.0
2015-06-02 13:50:00,49.81,49.97,49.81,49.93,87074.0,46.2079,46.3563,46.2079,46.3192,87074.0
2015-06-02 14:00:00,49.94,49.94,49.84,49.84,131869.0,46.3285,46.3285,46.2357,46.2357,131869.0
2015-06-02 14:10:00,49.84,49.86,49.77,49.84,27879.0,46.2357,46.2543,46.1708,46.2357,27879.0
2015-06-02 14:20:00,49.85,49.85,49.79,49.8,31251.0,46.245,46.245,46.1894,46.1986,31251.0
2015-06-02 14:30:00,49.8,49.83,49.77,49.8,30344.0,46.1986,46.2265,46.1708,46.1986,30344.0
2015-06-02 14:40:00,49.79,49.8,49.73,49.76,33796.0,46.1894,46.1986,46.1337,46.1615,33796.0
2015-06-02 14:50:00,49.77,49.79,49.71,49.79,30278.0,46.1708,46.1894,46.1151,46.1894,30278.0
2015-06-02 15:00:00,49.8,49.8,49.66,49.7,54063.0,46.1986,46.1986,46.0688,46.1059,54063.0
2015-06-02 15:10:00,49.71,49.71,49.59,49.59,103834.0,46.1151,46.1151,46.0038,46.0038,103834.0
2015-06-02 15:20:00,49.6,49.61,49.56,49.58,64794.0,46.0131,46.0224,45.976,45.9945,64794.0
2015-06-02 15:30:00,49.58,49.61,49.55,49.57,83981.0,45.9945,46.0224,45.9667,45.9853,83981.0
2015-06-02 15:40:00,49.57,49.58,49.51,49.54,88010.0,45.9853,45.9945,45.9296,45.9574,88010.0
2015-06-02 15:50:00,49.54,49.59,49.53,49.56,143796.0,45.9574,46.0038,45.9482,45.976,143796.0
2015-06-03 09:30:00,49.88,49.88,49.44,49.55,102096.0,46.2728,46.2728,45.8647,45.9667,102096.0
2015-06-03 09:40:00,49.55,49.71,49.53,49.59,39588.0,45.9667,46.1151,45.9482,46.0038,39588.0
2015-06-03 09:50:00,49.58,49.68,49.51,49.58,30849.0,45.9945,46.0873,45.9296,45.9945,30849.0
2015-06-03 10:00:00,49.57,49.59,49.39,49.39,44273.0,45.9853,46.0038,45.8183,45.8183,44273.0
2015-06-03 10:10:00,49.41,49.58,49.4,49.55,28018.0,45.8368,45.9945,45.8276,45.9667,28018.0
2015-06-03 10:20:00,49.55,49.63,49.52,49.59,27697.0,45.9667,46.0409,45.9389,46.0038,27697.0
2015-06-03 10:30:00,49.62,49.63,49.53,49.63,27140.0,46.0316,46.0409,45.9482,46.0409,27140.0
2015-06-03 10:40:00,49.63,49.73,49.6,49.7,41397.0,46.0409,46.1337,46.0131,46.1059,41397.0
2015-06-03 10:50:00,49.69,49.71,49.65,49.71,20634.0,46.0966,46.1151,46.0595,46.1151,20634.0
2015-06-03 11:00:00,49.71,49.75,49.66,49.7,38253.0,46.1151,46.1522,46.0688,46.1059,38253.0
2015-06-03 11:10:00,49.7,49.75,49.69,49.75,23850.0,46.1059,46.1522,46.0966,46.1522,23850.0
2015-06-03 11:20:00,49.75,49.77,49.68,49.69,32499.0,46.1522,46.1708,46.0873,46.0966,32499.0
2015-06-03 11:30:00,49.69,49.9,49.69,49.87,32323.0,46.0966,46.2914,46.0966,46.2636,32323.0
2015-06-03 11:40:00,49.87,49.87,49.73,49.77,29515.0,46.2636,46.2636,46.1337,46.1708,29515.0
2015-06-03 11:50:00,49.76,49.79,49.71,49.79,20000.0,46.1615,46.1894,46.1151,46.1894,20000.0
2015-06-03 12:00:00,49.78,49.79,49.66,49.75,16836.0,46.1801,46.1894,46.0688,46.1522,16836.0
2015-06-03 12:10:00,49.75,49.76,49.66,49.66,19487.0,46.1522,46.1615,46.0688,46.0688,19487.0
2015-06-03 12:20:00,49.66,49.69,49.63,49.65,19580.0,46.0688,46.0966,46.0409,46.0595,19580.0
2015-06-03 12:30:00,49.64,49.64,49.54,49.58,60193.0,46.0502,46.0502,45.9574,45.9945,60193.0
2015-06-03 12:40:00,49.58,49.62,49.54,49.61,30938.0,45.9945,46.0316,45.9574,46.0224,30938.0
2015-06-03 12:50:00,49.62,49.67,49.56,49.67,16121.0,46.0316,46.078,45.976,46.078,16121.0
2015-06-03 13:00:00,49.67,49.68,49.58,49.61,15035.0,46.078,46.0873,45.9945,46.0224,15035.0
2015-06-03 13:10:00,49.61,49.66,49.58,49.66,25407.0,46.0224,46.0688,45.9945,46.0688,25407.0
2015-06-03 13:20:00,49.66,49.69,49.62,49.63,46572.0,46.0688,46.0966,46.0316,46.0409,46572.0
2015-06-03 13:30:00,49.63,49.63,49.53,49.53,16044.0,46.0409,46.0409,45.9482,45.9482,16044.0
2015-06-03 13:40:00,49.54,49.55,49.45,49.46,130611.0,45.9574,45.9667,45.8739,45.8832,130611.0
2015-06-03 13:50:00,49.47,49.47,49.39,49.43,62039.0,45.8925,45.8925,45.8183,45.8554,62039.0
2015-06-03 14:00:00,49.43,49.44,49.4,49.41,45497.0,45.8554,45.8647,45.8276,45.8368,45497.0
2015-06-03 14:10:00,49.42,49.42,49.39,49.4,50606.0,45.8461,45.8461,45.8183,45.8276,50606.0
2015-06-03 14:20:00,49.4,49.4,49.34,49.39,114448.0,45.8276,45.8276,45.7719,45.8183,114448.0
2015-06-03 14:30:00,49.4,49.53,49.39,49.52,39717.0,45.8276,45.9482,45.8183,45.9389,39717.0
2015-06-03 14:40:00,49.53,49.59,49.53,49.59,30481.0,45.9482,46.0038,45.9482,46.0038,30481.0
2015-06-03 14:50:00,49.59,49.63,49.55,49.59,43471.0,46.0038,46.0409,45.9667,46.0038,43471.0
2015-06-03 15:00:00,49.6,49.63,49.53,49.6,42711.0,46.0131,46.0409,45.9482,46.0131,42711.0
2015-06-03 15:10:00,49.61,49.62,49.48,49.51,60323.0,46.0224,46.0316,45.9018,45.9296,60323.0
2015-06-03 15:20:00,49.51,49.56,49.5,49.55,33131.0,45.9296,45.976,45.9203,45.9667,33131.0
2015-06-03 15:30:00,49.55,49.59,49.52,49.59,70369.0,45.9667,46.0038,45.9389,46.0038,70369.0
2015-06-03 15:40:00,49.59,49.6,49.55,49.59,60345.0,46.0038,46.0131,45.9667,46.0038,60345.0
2015-06-03 15:50:00,49.58,49.58,49.53,49.55,144300.0,45.9945,45.9945,45.9482,45.9667,144300.0
2015-06-04 09:30:00,49.05,49.43,49.0,49.15,148044.0,45.5029,45.8554,45.4565,45.5956,148044.0
2015-06-04 09:40:00,49.15,49.46,49.15,49.41,53109.0,45.5956,45.8832,45.5956,45.8368,53109.0
2015-06-04 09:50:00,49.4,49.51,49.39,49.5,54141.0,45.8276,45.9296,45.8183,45.9203,54141.0
2015-06-04 10:00:00,49.49,49.59,49.44,49.56,52605.0,45.911,46.0038,45.8647,45.976,52605.0
2015-06-04 10:10:00,49.56,49.56,49.47,49.5,36977.0,45.976,45.976,45.8925,45.9203,36977.0
2015-06-04 10:20:00,49.5,49.52,49.45,49.47,45745.0,45.9203,45.9389,45.8739,45.8925,45745.0
2015-06-04 10:30:00,49.47,49.51,49.35,49.35,94795.0,45.8925,45.9296,45.7812,45.7812,94795.0
2015-06-04 10:40:00,49.35,49.41,49.3,49.39,36881.0,45.7812,45.8368,45.7348,45.8183,36881.0
2015-06-04 10:50:00,49.39,49.45,49.29,49.29,72221.0,45.8183,45.8739,45.7255,45.7255,72221.0
2015-06-04 11:00:00,49.3,49.31,49.2,49.25,21519.0,45.7348,45.7441,45.642,45.6884,21519.0
2015-06-04 11:10:00,49.25,49.39,49.23,49.24,18718.0,45.6884,45.8183,45.6699,45.6791,18718.0
2015-06-04 11:20:00,49.26,49.34,49.21,49.3,25199.0,45.6977,45.7719,45.6513,45.7348,25199.0
2015-06-04 11:30:00,49.31,49.31,49.19,49.24,38655.0,45.7441,45.7441,45.6327,45.6791,38655.0
2015-06-04 11:40:00,49.24,49.32,49.2,49.23,21273.0,45.6791,45.7533,45.642,45.6699,21273.0
2015-06-04 11:50:00,49.22,49.33,49.22,49.31,41761.0,45.6606,45.7626,45.6606,45.7441,41761.0
2015-06-04 12:00:00,49.3,49.3,49.23,49.29,16193.0,45.7348,45.7348,45.6699,45.7255,16193.0
2015-06-04 12:10:00,49.29,49.34,49.26,49.33,14559.0,45.7255,45.7719,45.6977,45.7626,14559.0
2015-06-04 12:20:00,49.31,49.31,49.26,49.29,17567.0,45.7441,45.7441,45.6977,45.7255,17567.0
2015-06-04 12:30:00,49.28,49.35,49.27,49.34,38855.0,45.7162,45.7812,45.707,45.7719,38855.0
2015-06-04 12:40:00,49.34,49.38,49.3,49.34,19767.0,45.7719,45.809,45.7348,45.7719,19767.0
2015-06-04 12:50:00,49.35,49.36,49.3,49.31,27484.0,45.7812,45.7904,45.7348,45.7441,27484.0
2015-06-04 13:00:00,49.31,49.31,49.17,49.24,32935.0,45.7441,45.7441,45.6142,45.6791,32935.0
2015-06-04 13:10:00,49.24,49.29,49.16,49.16,30860.0,45.6791,45.7255,45.6049,45.6049,30860.0
2015-06-04 13:20:00,49.15,49.16,49.06,49.1,16788.0,45.5956,45.6049,45.5121,45.5493,16788.0
2015-06-04 13:30:00,49.1,49.1,49.01,49.02,88785.0,45.5493,45.5493,45.4658,45.475,88785.0
2015-06-04 13:40:00,49.02,49.04,48.94,48.94,31310.0,45.475,45.4936,45.4008,45.4008,31310.0
2015-06-04 13:50:00,48.95,48.98,48.91,48.91,19044.0,45.4101,45.4379,45.373,45.373,19044.0
2015-06-04 14:00:00,48.91,48.91,48.86,48.89,25390.0,45.373,45.373,45.3266,45.3544,25390.0
2015-06-04 14:10:00,48.89,49.0,48.87,48.94,34004.0,45.3544,45.4565,45.3359,45.4008,34004.0
2015-06-04 14:20:00,48.95,49.01,48.95,48.96,50547.0,45.4101,45.4658,45.4101,45.4194,50547.0
2015-06-04 14:30:00,48.97,49.0,48.93,48.98,28339.0,45.4287,45.4565,45.3915,45.4379,28339.0
2015-06-04 14:40:00,48.98,49.06,48.97,49.03,32314.0,45.4379,45.5121,45.4287,45.4843,32314.0
2015-06-04 14:50:00,49.03,49.04,48.99,49.01,26744.0,45.4843,45.4936,45.4472,45.4658,26744.0
2015-06-04 15:00:00,49.02,49.08,49.0,49.01,41448.0,45.475,45.5307,45.4565,45.4658,41448.0
2015-06-04 15:10:00,49.01,49.02,48.92,48.98,51828.0,45.4658,45.475,45.3823,45.4379,51828.0
2015-06-04 15:20:00,48.97,48.98,48.9,48.94,32538.0,45.4287,45.4379,45.3637,45.4008,32538.0
2015-06-04 15:30:00,48.93,48.96,48.87,48.93,69435.0,45.3915,45.4194,45.3359,45.3915,69435.0
2015-06-04 15:40:00,48.93,48.96,48.9,48.9,66626.0,45.3915,45.4194,45.3637,45.3637,66626.0
2015-06-04 15:50:00,48.89,48.92,48.85,48.92,189575.0,45.3544,45.3823,45.3173,45.3823,189575.0
2015-06-05 09:30:00,48.7,48.8,48.52,48.53,62832.0,45.1782,45.2709,45.0112,45.0205,62832.0
2015-06-05 09:40:00,48.53,48.7,48.43,48.46,58029.0,45.0205,45.1782,44.9277,44.9555,58029.0
2015-06-05 09:50:00,48.46,48.54,48.41,48.45,72416.0,44.9555,45.0297,44.9092,44.9463,72416.0
2015-06-05 10:00:00,48.46,48.8,48.45,48.79,137107.0,44.9555,45.2709,44.9463,45.2617,137107.0
2015-06-05 10:10:00,48.78,48.88,48.73,48.86,52501.0,45.2524,45.3452,45.206,45.3266,52501.0
2015-06-05 10:20:00,48.86,48.9,48.76,48.79,99144.0,45.3266,45.3637,45.2338,45.2617,99144.0
2015-06-05 10:30:00,48.81,48.9,48.81,48.85,58317.0,45.2802,45.3637,45.2802,45.3173,58317.0
2015-06-05 10:40:00,48.85,48.89,48.8,48.87,45099.0,45.3173,45.3544,45.2709,45.3359,45099.0
2015-06-05 10:50:00,48.87,48.94,48.83,48.91,25260.0,45.3359,45.4008,45.2988,45.373,25260.0
2015-06-05 11:00:00,48.9,48.96,48.86,48.86,24258.0,45.3637,45.4194,45.3266,45.3266,24258.0
2015-06-05 11:10:00,48.86,48.92,48.85,48.92,46367.0,45.3266,45.3823,45.3173,45.3823,46367.0
2015-06-05 11:20:00,48.92,48.94,48.84,48.86,29888.0,45.3823,45.4008,45.3081,45.3266,29888.0
2015-06-05 11:30:00,48.85,48.87,48.81,48.85,44810.0,45.3173,45.3359,45.2802,45.3173,44810.0
2015-06-05 11:40:00,48.86,48.87,48.81,48.83,20985.0,45.3266,45.3359,45.2802,45.2988,20985.0
2015-06-05 11:50:00,48.82,48.86,48.79,48.86,41795.0,45.2895,45.3266,45.2617,45.3266,41795.0
2015-06-05 12:00:00,48.86,48.91,48.81,48.9,20933.0,45.3266,45.373,45.2802,45.3637,20933.0
2015-06-05 12:10:00,48.91,48.92,48.88,48.89,12524.0,45.373,45.3823,45.3452,45.3544,12524.0
2015-06-05 12:20:00,48.88,48.93,48.84,48.86,20116.0,45.3452,45.3915,45.3081,45.3266,20116.0
2015-06-05 12:30:00,48.85,48.87,48.81,48.82,40039.0,45.3173,45.3359,45.2802,45.2895,40039.0
2015-06-05 12:40:00,48.82,48.86,48.76,48.85,19770.0,45.2895,45.3266,45.2338,45.3173,19770.0
2015-06-05 12:50:00,48.85,48.89,48.85,48.88,12956.0,45.3173,45.3544,45.3173,45.3452,12956.0
2015-06-05 13:00:00,48.89,48.94,48.87,48.93,23964.0,45.3544,45.4008,45.3359,45.3915,23964.0
2015-06-05 13:10:00,48.93,48.96,48.88,48.94,23588.0,45.3915,45.4194,45.3452,45.4008,23588.0
2015-06-05 13:20:00,48.94,48.95,48.89,48.92,17108.0,45.4008,45.4101,45.3544,45.3823,17108.0
2015-06-05 13:30:00,48.92,48.97,48.92,48.94,16422.0,45.3823,45.4287,45.3823,45.4008,16422.0
2015-06-05 13:40:00,48.93,48.93,48.89,48.9,68986.0,45.3915,45.3915,45.3544,45.3637,68986.0
2015-06-05 13:50:00,48.9,48.94,48.88,48.9,21060.0,45.3637,45.4008,45.3452,45.3637,21060.0
2015-06-05 14:00:00,48.91,48.94,48.9,48.92,17448.0,45.373,45.4008,45.3637,45.3823,17448.0
2015-06-05 14:10:00,48.91,49.06,48.91,49.05,15770.0,45.373,45.5121,45.373,45.5029,15770.0
2015-06-05 14:20:00,49.05,49.05,48.96,48.97,15006.0,45.5029,45.5029,45.4194,45.4287,15006.0
2015-06-05 14:30:00,48.98,49.09,48.97,49.08,57625.0,45.4379,45.54,45.4287,45.5307,57625.0
2015-06-05 14:40:00,49.07,49.1,49.05,49.09,39203.0,45.5214,45.5493,45.5029,45.54,39203.0
2015-06-05 14:50:00,49.09,49.17,49.08,49.17,33684.0,45.54,45.6142,45.5307,45.6142,33684.0
2015-06-05 15:00:00,49.17,49.17,49.11,49.13,32222.0,45.6142,45.6142,45.5585,45.5771,32222.0
2015-06-05 15:10:00,49.13,49.13,49.02,49.03,35151.0,45.5771,45.5771,45.475,45.4843,35151.0
2015-06-05 15:20:00,49.03,49.05,48.97,48.98,42406.0,45.4843,45.5029,45.4287,45.4379,42406.0
2015-06-05 15:30:00,48.97,49.03,48.95,49.0,105351.0,45.4287,45.4843,45.4101,45.4565,105351.0
2015-06-05 15:40:00,49.0,49.01,48.92,48.93,168454.0,45.4565,45.4658,45.3823,45.3915,168454.0
2015-06-05 15:50:00,48.93,49.01,48.9,49.01,168149.0,45.3915,45.4658,45.3637,45.4658,168149.0
2015-06-08 09:30:00,48.75,48.98,48.74,48.94,51460.0,45.2246,45.4379,45.2153,45.4008,51460.0
2015-06-08 09:40:00,48.94,48.95,48.79,48.83,29631.0,45.4008,45.4101,45.2617,45.2988,29631.0
2015-06-08 09:50:00,48.82,48.82,48.76,48.81,41685.0,45.2895,45.2895,45.2338,45.2802,41685.0
2015-06-08 10:00:00,48.82,48.93,48.8,48.9,32140.0,45.2895,45.3915,45.2709,45.3637,32140.0
2015-06-08 10:10:00,48.9,48.94,48.8,48.84,55105.0,45.3637,45.4008,45.2709,45.3081,55105.0
2015-06-08 10:20:00,48.83,48.85,48.79,48.84,49702.0,45.2988,45.3173,45.2617,45.3081,49702.0
2015-06-08 10:30:00,48.83,48.95,48.82,48.94,40514.0,45.2988,45.4101,45.2895,45.4008,40514.0
2015-06-08 10:40:00,48.94,48.99,48.93,48.95,22460.0,45.4008,45.4472,45.3915,45.4101,22460.0
2015-06-08 10:50:00,48.95,48.95,48.93,48.94,20100.0,45.4101,45.4101,45.3915,45.4008,20100.0
2015-06-08 11:00:00,48.95,49.01,48.93,49.0,29609.0,45.4101,45.4658,45.3915,45.4565,29609.0
2015-06-08 11:10:00,49.0,49.13,49.0,49.13,29289.0,45.4565,45.5771,45.4565,45.5771,29289.0
2015-06-08 11:20:00,49.13,49.15,49.07,49.08,54955.0,45.5771,45.5956,45.5214,45.5307,54955.0
2015-06-08 11:30:00,49.07,49.07,49.02,49.05,15534.0,45.5214,45.5214,45.475,45.5029,15534.0
2015-06-08 11:40:00,49.07,49.07,49.03,49.07,17026.0,45.5214,45.5214,45.4843,45.5214,17026.0
2015-06-08 11:50:00,49.07,49.12,49.06,49.11,26759.0,45.5214,45.5678,45.5121,45.5585,26759.0
2015-06-08 12:00:00,49.11,49.17,49.09,49.1,34390.0,45.5585,45.6142,45.54,45.5493,34390.0
2015-06-08 12:10:00,49.1,49.16,49.1,49.16,18459.0,45.5493,45.6049,45.5493,45.6049,18459.0
2015-06-08 12:20:00,49.16,49.18,49.15,49.18,25773.0,45.6049,45.6235,45.5956,45.6235,25773.0
2015-06-08 12:30:00,49.18,49.22,49.15,49.2,31428.0,45.6235,45.6606,45.5956,45.642,31428.0
2015-06-08 12:40:00,49.2,49.2,49.12,49.13,17600.0,45.642,45.642,45.5678,45.5771,17600.0
2015-06-08 12:50:00,49.13,49.13,49.06,49.06,27823.0,45.5771,45.5771,45.5121,45.5121,27823.0
2015-06-08 13:00:00,49.06,49.1,49.05,49.05,15802.0,45.5121,45.5493,45.5029,45.5029,15802.0
2015-06-08 13:10:00,49.06,49.07,49.05,49.07,26203.0,45.5121,45.5214,45.5029,45.5214,26203.0
2015-06-08 13:20:00,49.07,49.11,49.07,49.11,30560.0,45.5214,45.5585,45.5214,45.5585,30560.0
2015-06-08 13:30:00,49.1,49.11,48.96,49.0,37874.0,45.5493,45.5585,45.4194,45.4565,37874.0
2015-06-08 13:40:00,49.0,49.0,48.98,48.99,37716.0,45.4565,45.4565,45.4379,45.4472,37716.0
2015-06-08 13:50:00,49.0,49.02,48.99,49.01,92043.0,45.4565,45.475,45.4472,45.4658,92043.0
2015-06-08 14:00:00,49.02,49.03,49.0,49.0,28904.0,45.475,45.4843,45.4565,45.4565,28904.0
2015-06-08 14:10:00,49.0,49.05,49.0,49.05,23956.0,45.4565,45.5029,45.4565,45.5029,23956.0
2015-06-08 14:20:00,49.04,49.13,49.04,49.12,70981.0,45.4936,45.5771,45.4936,45.5678,70981.0
2015-06-08 14:30:00,49.13,49.18,49.12,49.13,57278.0,45.5771,45.6235,45.5678,45.5771,57278.0
2015-06-08 14:40:00,49.13,49.18,49.13,49.16,30817.0,45.5771,45.6235,45.5771,45.6049,30817.0
2015-06-08 14:50:00,49.16,49.17,49.04,49.04,39243.0,45.6049,45.6142,45.4936,45.4936,39243.0
2015-06-08 15:00:00,49.04,49.05,48.97,48.98,73067.0,45.4936,45.5029,45.4287,45.4379,73067.0
2015-06-08 15:10:00,48.98,49.04,48.94,49.03,28590.0,45.4379,45.4936,45.4008,45.4843,28590.0
2015-06-08 15:20:00,49.05,49.07,48.98,48.99,69998.0,45.5029,45.5214,45.4379,45.4472,69998.0
2015-06-08 15:30:00,48.98,49.02,48.93,48.93,61419.0,45.4379,45.475,45.3915,45.3915,61419.0
2015-06-08 15:40:00,48.93,48.95,48.86,48.88,87905.0,45.3915,45.4101,45.3266,45.3452,87905.0
2015-06-08 15:50:00,48.88,48.9,48.79,48.8,190638.0,45.3452,45.3637,45.2617,45.2709,190638.0
2015-06-09 09:30:00,48.67,48.86,48.65,48.79,77711.0,45.1503,45.3266,45.1318,45.2617,77711.0
2015-06-09 09:40:00,48.8,48.8,48.6,48.7,72085.0,45.2709,45.2709,45.0854,45.1782,72085.0
2015-06-09 09:50:00,48.7,48.8,48.67,48.79,49162.0,45.1782,45.2709,45.1503,45.2617,49162.0
2015-06-09 10:00:00,48.76,48.82,48.68,48.74,38102.0,45.2338,45.2895,45.1596,45.2153,38102.0
2015-06-09 10:10:00,48.74,48.85,48.74,48.78,44146.0,45.2153,45.3173,45.2153,45.2524,44146.0
2015-06-09 10:20:00,48.76,48.77,48.55,48.58,41008.0,45.2338,45.2431,45.039,45.0669,41008.0
2015-06-09 10:30:00,48.54,48.58,48.52,48.55,57933.0,45.0297,45.0669,45.0112,45.039,57933.0
2015-06-09 10:40:00,48.56,48.71,48.56,48.71,37095.0,45.0483,45.1875,45.0483,45.1875,37095.0
2015-06-09 10:50:00,48.71,48.82,48.69,48.8,40224.0,45.1875,45.2895,45.1689,45.2709,40224.0
2015-06-09 11:00:00,48.82,48.89,48.76,48.78,35734.0,45.2895,45.3544,45.2338,45.2524,35734.0
2015-06-09 11:10:00,48.78,48.93,48.78,48.92,102806.0,45.2524,45.3915,45.2524,45.3823,102806.0
2015-06-09 11:20:00,48.92,49.01,48.9,49.0,40044.0,45.3823,45.4658,45.3637,45.4565,40044.0
2015-06-09 11:30:00,49.0,49.11,49.0,49.05,17517.0,45.4565,45.5585,45.4565,45.5029,17517.0
2015-06-09 11:40:00,49.06,49.17,49.05,49.14,49229.0,45.5121,45.6142,45.5029,45.5864,49229.0
2015-06-09 11:50:00,49.15,49.15,49.03,49.06,21847.0,45.5956,45.5956,45.4843,45.5121,21847.0
2015-06-09 12:00:00,49.06,49.12,49.06,49.12,20381.0,45.5121,45.5678,45.5121,45.5678,20381.0
2015-06-09 12:10:00,49.13,49.13,49.07,49.08,22437.0,45.5771,45.5771,45.5214,45.5307,22437.0
2015-06-09 12:20:00,49.09,49.14,49.08,49.14,15717.0,45.54,45.5864,45.5307,45.5864,15717.0
2015-06-09 12:30:00,49.14,49.16,49.1,49.11,18304.0,45.5864,45.6049,45.5493,45.5585,18304.0
2015-06-09 12:40:00,49.11,49.15,49.1,49.14,14596.0,45.5585,45.5956,45.5493,45.5864,14596.0
2015-06-09 12:50:00,49.14,49.16,49.09,49.16,41488.0,45.5864,45.6049,45.54,45.6049,41488.0
2015-06-09 13:00:00,49.17,49.22,49.16,49.19,27371.0,45.6142,45.6606,45.6049,45.6327,27371.0
2015-06-09 13:10:00,49.19,49.22,49.17,49.18,24581.0,45.6327,45.6606,45.6142,45.6235,24581.0
2015-06-09 13:20:00,49.18,49.25,49.18,49.22,30409.0,45.6235,45.6884,45.6235,45.6606,30409.0
2015-06-09 13:30:00,49.2,49.22,49.19,49.2,22456.0,45.642,45.6606,45.6327,45.642,22456.0
2015-06-09 13:40:00,49.2,49.23,49.18,49.19,26598.0,45.642,45.6699,45.6235,45.6327,26598.0
2015-06-09 13:50:00,49.2,49.25,49.2,49.2,20988.0,45.642,45.6884,45.642,45.642,20988.0
2015-06-09 14:00:00,49.2,49.28,49.2,49.24,31853.0,45.642,45.7162,45.642,45.6791,31853.0
2015-06-09 14:10:00,49.23,49.25,49.17,49.22,34277.0,45.6699,45.6884,45.6142,45.6606,34277.0
2015-06-09 14:20:00,49.21,49.3,49.2,49.27,31809.0,45.6513,45.7348,45.642,45.707,31809.0
2015-06-09 14:30:00,49.26,49.29,49.26,49.29,31129.0,45.6977,45.7255,45.6977,45.7255,31129.0
2015-06-09 14:40:00,49.29,49.31,49.27,49.28,35845.0,45.7255,45.7441,45.707,45.7162,35845.0
2015-06-09 14:50:00,49.28,49.28,49.13,49.16,45205.0,45.7162,45.7162,45.5771,45.6049,45205.0
2015-06-09 15:00:00,49.15,49.19,49.15,49.16,40246.0,45.5956,45.6327,45.5956,45.6049,40246.0
2015-06-09 15:10:00,49.17,49.17,49.08,49.14,46351.0,45.6142,45.6142,45.5307,45.5864,46351.0
2015-06-09 15:20:00,49.14,49.16,49.1,49.13,55515.0,45.5864,45.6049,45.5493,45.5771,55515.0
2015-06-09 15:30:00,49.13,49.25,49.1,49.25,85239.0,45.5771,45.6884,45.5493,45.6884,85239.0
2015-06-09 15:40:00,49.25,49.37,49.25,49.29,188866.0,45.6884,45.7997,45.6884,45.7255,188866.0
2015-06-09 15:50:00,49.3,49.37,49.24,49.24,234239.0,45.7348,45.7997,45.6791,45.6791,234239.0
2015-06-10 09:30:00,49.41,49.49,49.02,49.15,99943.0,45.8368,45.911,45.475,45.5956,99943.0
2015-06-10 09:40:00,49.15,49.2,49.0,49.18,42412.0,45.5956,45.642,45.4565,45.6235,42412.0
2015-06-10 09:50:00,49.19,49.3,49.18,49.24,30506.0,45.6327,45.7348,45.6235,45.6791,30506.0
2015-06-10 10:00:00,49.25,49.31,49.14,49.19,43358.0,45.6884,45.7441,45.5864,45.6327,43358.0
2015-06-10 10:10:00,49.18,49.22,49.11,49.2,29012.0,45.6235,45.6606,45.5585,45.642,29012.0
2015-06-10 10:20:00,49.21,49.33,49.19,49.33,55985.0,45.6513,45.7626,45.6327,45.7626,55985.0
2015-06-10 10:30:00,49.34,49.35,49.25,49.31,14471.0,45.7719,45.7812,45.6884,45.7441,14471.0
2015-06-10 10:40:00,49.3,49.32,49.25,49.32,10970.0,45.7348,45.7533,45.6884,45.7533,10970.0
2015-06-10 10:50:00,49.31,49.36,49.29,49.35,9130.0,45.7441,45.7904,45.7255,45.7812,9130.0
2015-06-10 11:00:00,49.36,49.41,49.31,49.39,22118.0,45.7904,45.8368,45.7441,45.8183,22118.0
2015-06-10 11:10:00,49.41,49.63,49.41,49.52,45066.0,45.8368,46.0409,45.8368,45.9389,45066.0
2015-06-10 11:20:00,49.51,49.52,49.44,49.49,16395.0,45.9296,45.9389,45.8647,45.911,16395.0
2015-06-10 11:30:00,49.5,49.51,49.4,49.44,44739.0,45.9203,45.9296,45.8276,45.8647,44739.0
2015-06-10 11:40:00,49.44,49.46,49.39,49.4,32770.0,45.8647,45.8832,45.8183,45.8276,32770.0
2015-06-10 11:50:00,49.41,49.49,49.4,49.46,13994.0,45.8368,45.911,45.8276,45.8832,13994.0
2015-06-10 12:00:00,49.46,49.6,49.46,49.5,17416.0,45.8832,46.0131,45.8832,45.9203,17416.0
2015-06-10 12:10:00,49.49,49.72,49.49,49.72,38384.0,45.911,46.1244,45.911,46.1244,38384.0
2015-06-10 12:20:00,49.72,49.84,49.72,49.72,68337.0,46.1244,46.2357,46.1244,46.1244,68337.0
2015-06-10 12:30:00,49.7,49.82,49.7,49.76,31832.0,46.1059,46.2172,46.1059,46.1615,31832.0
2015-06-10 12:40:00,49.76,49.89,49.76,49.88,37685.0,46.1615,46.2821,46.1615,46.2728,37685.0
2015-06-10 12:50:00,49.87,49.9,49.86,49.88,39639.0,46.2636,46.2914,46.2543,46.2728,39639.0
2015-06-10 13:00:00,49.88,49.89,49.76,49.78,14923.0,46.2728,46.2821,46.1615,46.1801,14923.0
2015-06-10 13:10:00,49.78,49.78,49.74,49.76,17140.0,46.1801,46.1801,46.143,46.1615,17140.0
2015-06-10 13:20:00,49.76,49.77,49.73,49.73,15963.0,46.1615,46.1708,46.1337,46.1337,15963.0
2015-06-10 13:30:00,49.73,49.84,49.7,49.83,23227.0,46.1337,46.2357,46.1059,46.2265,23227.0
2015-06-10 13:40:00,49.82,49.84,49.71,49.72,24450.0,46.2172,46.2357,46.1151,46.1244,24450.0
2015-06-10 13:50:00,49.72,49.73,49.7,49.73,16845.0,46.1244,46.1337,46.1059,46.1337,16845.0
2015-06-10 14:00:00,49.73,49.82,49.73,49.77,25758.0,46.1337,46.2172,46.1337,46.1708,25758.0
2015-06-10 14:10:00,49.76,49.82,49.75,49.82,18164.0,46.1615,46.2172,46.1522,46.2172,18164.0
2015-06-10 14:20:00,49.82,49.85,49.77,49.78,36789.0,46.2172,46.245,46.1708,46.1801,36789.0
2015-06-10 14:30:00,49.79,49.87,49.78,49.84,35393.0,46.1894,46.2636,46.1801,46.2357,35393.0
2015-06-10 14:40:00,49.83,49.87,49.82,49.86,44531.0,46.2265,46.2636,46.2172,46.2543,44531.0
2015-06-10 14:50:00,49.86,49.89,49.81,49.82,28459.0,46.2543,46.2821,46.2079,46.2172,28459.0
2015-06-10 15:00:00,49.83,49.85,49.76,49.79,30470.0,46.2265,46.245,46.1615,46.1894,30470.0
2015-06-10 15:10:00,49.78,49.79,49.74,49.79,28146.0,46.1801,46.1894,46.143,46.1894,28146.0
2015-06-10 15:20:00,49.78,49.8,49.76,49.79,43276.0,46.1801,46.1986,46.1615,46.1894,43276.0
2015-06-10 15:30:00,49.79,49.81,49.69,49.69,89422.0,46.1894,46.2079,46.0966,46.0966,89422.0
2015-06-10 15:40:00,49.7,49.78,49.65,49.67,191391.0,46.1059,46.1801,46.0595,46.078,191391.0
2015-06-10 15:50:00,49.67,49.73,49.64,49.69,235593.0,46.078,46.1337,46.0502,46.0966,235593.0
2015-06-11 09:30:00,49.8,49.85,49.6,49.73,68964.0,46.1986,46.245,46.0131,46.1337,68964.0
2015-06-11 09:40:00,49.69,49.95,49.64,49.88,30612.0,46.0966,46.3378,46.0502,46.2728,30612.0
2015-06-11 09:50:00,49.88,49.98,49.79,49.91,22736.0,46.2728,46.3656,46.1894,46.3007,22736.0
2015-06-11 10:00:00,49.92,49.95,49.83,49.9,34769.0,46.31,46.3378,46.2265,46.2914,34769.0
2015-06-11 10:10:00,49.91,49.97,49.88,49.97,21491.0,46.3007,46.3563,46.2728,46.3563,21491.0
2015-06-11 10:20:00,49.97,49.97,49.89,49.95,22732.0,46.3563,46.3563,46.2821,46.3378,22732.0
2015-06-11 10:30:00,49.95,49.95,49.68,49.72,51211.0,46.3378,46.3378,46.0873,46.1244,51211.0
2015-06-11 10:40:00,49.71,49.8,49.7,49.73,18730.0,46.1151,46.1986,46.1059,46.1337,18730.0
2015-06-11 10:50:00,49.72,49.79,49.7,49.77,27918.0,46.1244,46.1894,46.1059,46.1708,27918.0
2015-06-11 11:00:00,49.76,49.8,49.72,49.73,17126.0,46.1615,46.1986,46.1244,46.1337,17126.0
2015-06-11 11:10:00,49.73,49.84,49.71,49.82,20204.0,46.1337,46.2357,46.1151,46.2172,20204.0
2015-06-11 11:20:00,49.82,49.82,49.77,49.78,21927.0,46.2172,46.2172,46.1708,46.1801,21927.0
2015-06-11 11:30:00,49.78,49.89,49.78,49.88,13026.0,46.1801,46.2821,46.1801,46.2728,13026.0
2015-06-11 11:40:00,49.87,49.94,49.86,49.93,13856.0,46.2636,46.3285,46.2543,46.3192,13856.0
2015-06-11 11:50:00,49.94,49.97,49.88,49.89,22879.0,46.3285,46.3563,46.2728,46.2821,22879.0
2015-06-11 12:00:00,49.89,49.97,49.89,49.94,15540.0,46.2821,46.3563,46.2821,46.3285,15540.0
2015-06-11 12:10:00,49.93,49.95,49.91,49.91,11106.0,46.3192,46.3378,46.3007,46.3007,11106.0
2015-06-11 12:20:00,49.91,49.91,49.87,49.88,18971.0,46.3007,46.3007,46.2636,46.2728,18971.0
2015-06-11 12:30:00,49.89,49.98,49.88,49.98,21224.0,46.2821,46.3656,46.2728,46.3656,21224.0
2015-06-11 12:40:00,49.98,50.04,49.96,49.97,84795.0,46.3656,46.4213,46.3471,46.3563,84795.0
2015-06-11 12:50:00,49.97,50.01,49.95,49.95,69010.0,46.3563,46.3934,46.3378,46.3378,69010.0
2015-06-11 13:00:00,49.95,49.96,49.89,49.9,8554.0,46.3378,46.3471,46.2821,46.2914,8554.0
2015-06-11 13:10:00,49.89,49.94,49.89,49.94,5628.0,46.2821,46.3285,46.2821,46.3285,5628.0
2015-06-11 13:20:00,49.95,50.0,49.94,50.0,33895.0,46.3378,46.3842,46.3285,46.3842,33895.0
2015-06-11 13:30:00,50.0,50.0,49.94,49.95,21479.0,46.3842,46.3842,46.3285,46.3378,21479.0
2015-06-11 13:40:00,49.94,50.0,49.94,49.99,36104.0,46.3285,46.3842,46.3285,46.3749,36104.0
2015-06-11 13:50:00,49.98,50.0,49.98,49.99,17537.0,46.3656,46.3842,46.3656,46.3749,17537.0
2015-06-11 14:00:00,49.99,50.0,49.96,49.96,18398.0,46.3749,46.3842,46.3471,46.3471,18398.0
2015-06-11 14:10:00,49.96,49.97,49.93,49.95,25543.0,46.3471,46.3563,46.3192,46.3378,25543.0
2015-06-11 14:20:00,49.96,50.01,49.96,49.99,55487.0,46.3471,46.3934,46.3471,46.3749,55487.0
2015-06-11 14:30:00,49.99,50.0,49.98,49.99,32777.0,46.3749,46.3842,46.3656,46.3749,32777.0
2015-06-11 14:40:00,49.99,49.99,49.91,49.95,31484.0,46.3749,46.3749,46.3007,46.3378,31484.0
2015-06-11 14:50:00,49.94,49.94,49.85,49.87,76657.0,46.3285,46.3285,46.245,46.2636,76657.0
2015-06-11 15:00:00,49.87,49.91,49.86,49.88,32618.0,46.2636,46.3007,46.2543,46.2728,32618.0
2015-06-11 15:10:00,49.89,49.93,49.88,49.91,48480.0,46.2821,46.3192,46.2728,46.3007,48480.0
2015-06-11 15:20:00,49.92,49.93,49.8,49.83,48323.0,46.31,46.3192,46.1986,46.2265,48323.0
2015-06-11 15:30:00,49.84,49.89,49.82,49.89,79167.0,46.2357,46.2821,46.2172,46.2821,79167.0
2015-06-11 15:40:00,49.89,49.9,49.77,49.82,254020.0,46.2821,46.2914,46.1708,46.2172,254020.0
2015-06-11 15:50:00,49.81,49.89,49.8,49.89,163240.0,46.2079,46.2821,46.1986,46.2821,163240.0
2015-06-12 09:30:00,49.63,49.86,49.51,49.57,32169.0,46.0409,46.2543,45.9296,45.9853,32169.0
2015-06-12 09:40:00,49.55,49.65,49.51,49.55,33634.0,45.9667,46.0595,45.9296,45.9667,33634.0
2015-06-12 09:50:00,49.55,49.61,49.46,49.56,41842.0,45.9667,46.0224,45.8832,45.976,41842.0
2015-06-12 10:00:00,49.55,49.6,49.48,49.53,31212.0,45.9667,46.0131,45.9018,45.9482,31212.0
2015-06-12 10:10:00,49.53,49.56,49.39,49.46,63239.0,45.9482,45.976,45.8183,45.8832,63239.0
2015-06-12 10:20:00,49.44,49.48,49.32,49.32,27336.0,45.8647,45.9018,45.7533,45.7533,27336.0
2015-06-12 10:30:00,49.32,49.37,49.21,49.3,35322.0,45.7533,45.7997,45.6513,45.7348,35322.0
2015-06-12 10:40:00,49.31,49.32,49.2,49.21,20411.0,45.7441,45.7533,45.642,45.6513,20411.0
2015-06-12 10:50:00,49.21,49.25,49.13,49.14,47245.0,45.6513,45.6884,45.5771,45.5864,47245.0
2015-06-12 11:00:00,49.13,49.14,49.06,49.08,41909.0,45.5771,45.5864,45.5121,45.5307,41909.0
2015-06-12 11:10:00,49.09,49.16,49.09,49.11,40503.0,45.54,45.6049,45.54,45.5585,40503.0
2015-06-12 11:20:00,49.12,49.23,49.1,49.17,23801.0,45.5678,45.6699,45.5493,45.6142,23801.0
2015-06-12 11:30:00,49.18,49.24,49.15,49.22,24390.0,45.6235,45.6791,45.5956,45.6606,24390.0
2015-06-12 11:40:00,49.22,49.25,49.16,49.2,31884.0,45.6606,45.6884,45.6049,45.642,31884.0
2015-06-12 11:50:00,49.2,49.27,49.2,49.24,20973.0,45.642,45.707,45.642,45.6791,20973.0
2015-06-12 12:00:00,49.24,49.25,49.19,49.19,25592.0,45.6791,45.6884,45.6327,45.6327,25592.0
2015-06-12 12:10:00,49.19,49.21,49.15,49.19,27884.0,45.6327,45.6513,45.5956,45.6327,27884.0
2015-06-12 12:20:00,49.18,49.22,49.18,49.19,25317.0,45.6235,45.6606,45.6235,45.6327,25317.0
2015-06-12 12:30:00,49.19,49.22,49.16,49.21,22049.0,45.6327,45.6606,45.6049,45.6513,22049.0
2015-06-12 12:40:00,49.21,49.23,49.18,49.22,21740.0,45.6513,45.6699,45.6235,45.6606,21740.0
2015-06-12 12:50:00,49.22,49.24,49.17,49.19,19471.0,45.6606,45.6791,45.6142,45.6327,19471.0
2015-06-12 13:00:00,49.19,49.2,49.05,49.05,43182.0,45.6327,45.642,45.5029,45.5029,43182.0
2015-06-12 13:10:00,49.06,49.12,49.05,49.08,27419.0,45.5121,45.5678,45.5029,45.5307,27419.0
2015-06-12 13:20:00,49.08,49.17,49.06,49.16,45205.0,45.5307,45.6142,45.5121,45.6049,45205.0
2015-06-12 13:30:00,49.17,49.23,49.16,49.17,71490.0,45.6142,45.6699,45.6049,45.6142,71490.0
2015-06-12 13:40:00,49.18,49.2,49.09,49.14,71162.0,45.6235,45.642,45.54,45.5864,71162.0
2015-06-12 13:50:00,49.13,49.19,49.13,49.19,10452.0,45.5771,45.6327,45.5771,45.6327,10452.0
2015-06-12 14:00:00,49.19,49.19,49.15,49.16,24561.0,45.6327,45.6327,45.5956,45.6049,24561.0
2015-06-12 14:10:00,49.16,49.17,49.12,49.13,18075.0,45.6049,45.6142,45.5678,45.5771,18075.0
2015-06-12 14:20:00,49.13,49.14,49.11,49.12,20212.0,45.5771,45.5864,45.5585,45.5678,20212.0
2015-06-12 14:30:00,49.11,49.11,49.01,49.04,37400.0,45.5585,45.5585,45.4658,45.4936,37400.0
2015-06-12 14:40:00,49.03,49.13,49.03,49.12,30763.0,45.4843,45.5771,45.4843,45.5678,30763.0
2015-06-12 14:50:00,49.12,49.14,49.07,49.09,54958.0,45.5678,45.5864,45.5214,45.54,54958.0
2015-06-12 15:00:00,49.09,49.1,49.04,49.06,52802.0,45.54,45.5493,45.4936,45.5121,52802.0
2015-06-12 15:10:00,49.05,49.07,49.02,49.04,50355.0,45.5029,45.5214,45.475,45.4936,50355.0
2015-06-12 15:20:00,49.04,49.09,49.03,49.09,44262.0,45.4936,45.54,45.4843,45.54,44262.0
2015-06-12 15:30:00,49.09,49.11,49.05,49.07,93624.0,45.54,45.5585,45.5029,45.5214,93624.0
2015-06-12 15:40:00,49.07,49.11,49.06,49.09,112897.0,45.5214,45.5585,45.5121,45.54,112897.0
2015-06-12 15:50:00,49.1,49.14,49.07,49.1,224390.0,45.5493,45.5864,45.5214,45.5493,224390.0
2015-06-15 09:30:00,48.84,49.02,48.76,48.97,70629.0,45.3081,45.475,45.2338,45.4287,70629.0
2015-06-15 09:40:00,48.96,49.03,48.77,48.82,23961.0,45.4194,45.4843,45.2431,45.2895,23961.0
2015-06-15 09:50:00,48.81,48.91,48.71,48.87,23657.0,45.2802,45.373,45.1875,45.3359,23657.0
2015-06-15 10:00:00,48.84,48.94,48.8,48.94,19212.0,45.3081,45.4008,45.2709,45.4008,19212.0
2015-06-15 10:10:00,48.94,49.01,48.92,48.92,28794.0,45.4008,45.4658,45.3823,45.3823,28794.0
2015-06-15 10:20:00,48.92,49.0,48.9,48.94,16944.0,45.3823,45.4565,45.3637,45.4008,16944.0
2015-06-15 10:30:00,48.94,49.02,48.9,48.96,82129.0,45.4008,45.475,45.3637,45.4194,82129.0
2015-06-15 10:40:00,48.98,49.01,48.91,49.0,31417.0,45.4379,45.4658,45.373,45.4565,31417.0
2015-06-15 10:50:00,49.0,49.01,48.97,49.01,25954.0,45.4565,45.4658,45.4287,45.4658,25954.0
2015-06-15 11:00:00,49.02,49.08,48.99,49.0,94976.0,45.475,45.5307,45.4472,45.4565,94976.0
2015-06-15 11:10:00,49.0,49.06,48.99,49.0,84127.0,45.4565,45.5121,45.4472,45.4565,84127.0
2015-06-15 11:20:00,49.0,49.02,48.93,48.98,107316.0,45.4565,45.475,45.3915,45.4379,107316.0
2015-06-15 11:30:00,48.97,49.1,48.94,49.1,526422.0,45.4287,45.5493,45.4008,45.5493,526422.0
2015-06-15 11:40:00,49.11,49.21,49.09,49.19,63402.0,45.5585,45.6513,45.54,45.6327,63402.0
2015-06-15 11:50:00,49.2,49.24,49.12,49.18,34527.0,45.642,45.6791,45.5678,45.6235,34527.0
2015-06-15 12:00:00,49.19,49.25,49.16,49.23,31857.0,45.6327,45.6884,45.6049,45.6699,31857.0
2015-06-15 12:10:00,49.21,49.26,49.15,49.23,18100.0,45.6513,45.6977,45.5956,45.6699,18100.0
2015-06-15 12:20:00,49.25,49.26,49.18,49.2,19320.0,45.6884,45.6977,45.6235,45.642,19320.0
2015-06-15 12:30:00,49.2,49.24,49.2,49.23,16321.0,45.642,45.6791,45.642,45.6699,16321.0
2015-06-15 12:40:00,49.23,49.27,49.18,49.27,30995.0,45.6699,45.707,45.6235,45.707,30995.0
2015-06-15 12:50:00,49.28,49.35,49.25,49.32,33194.0,45.7162,45.7812,45.6884,45.7533,33194.0
2015-06-15 13:00:00,49.32,49.32,49.2,49.24,54825.0,45.7533,45.7533,45.642,45.6791,54825.0
2015-06-15 13:10:00,49.24,49.3,49.22,49.25,209348.0,45.6791,45.7348,45.6606,45.6884,209348.0
2015-06-15 13:20:00,49.25,49.31,49.23,49.3,65783.0,45.6884,45.7441,45.6699,45.7348,65783.0
2015-06-15 13:30:00,49.29,49.3,49.25,49.28,26319.0,45.7255,45.7348,45.6884,45.7162,26319.0
2015-06-15 13:40:00,49.29,49.29,49.21,49.22,20465.0,45.7255,45.7255,45.6513,45.6606,20465.0
2015-06-15 13:50:00,49.22,49.35,49.14,49.19,49402.0,45.6606,45.7812,45.5864,45.6327,49402.0
2015-06-15 14:00:00,49.19,49.27,49.18,49.24,64688.0,45.6327,45.707,45.6235,45.6791,64688.0
2015-06-15 14:10:00,49.24,49.29,49.23,49.25,26590.0,45.6791,45.7255,45.6699,45.6884,26590.0
2015-06-15 14:20:00,49.25,49.34,49.23,49.34,36667.0,45.6884,45.7719,45.6699,45.7719,36667.0
2015-06-15 14:30:00,49.35,49.35,49.26,49.32,42645.0,45.7812,45.7812,45.6977,45.7533,42645.0
2015-06-15 14:40:00,49.31,49.33,49.27,49.3,37711.0,45.7441,45.7626,45.707,45.7348,37711.0
2015-06-15 14:50:00,49.29,49.31,49.2,49.21,67543.0,45.7255,45.7441,45.642,45.6513,67543.0
2015-06-15 15:00:00,49.22,49.24,49.16,49.2,99511.0,45.6606,45.6791,45.6049,45.642,99511.0
2015-06-15 15:10:00,49.19,49.23,49.16,49.16,46163.0,45.6327,45.6699,45.6049,45.6049,46163.0
2015-06-15 15:20:00,49.15,49.22,49.14,49.2,52258.0,45.5956,45.6606,45.5864,45.642,52258.0
2015-06-15 15:30:00,49.2,49.27,49.19,49.26,76054.0,45.642,45.707,45.6327,45.6977,76054.0
2015-06-15 15:40:00,49.25,49.32,49.24,49.25,141358.0,45.6884,45.7533,45.6791,45.6884,141358.0
2015-06-15 15:50:00,49.25,49.3,49.24,49.27,216457.0,45.6884,45.7348,45.6791,45.707,216457.0
2015-06-16 09:30:00,49.3,49.42,49.08,49.33,143705.0,45.7348,45.8461,45.5307,45.7626,143705.0
2015-06-16 09:40:00,49.33,49.39,49.11,49.13,26383.0,45.7626,45.8183,45.5585,45.5771,26383.0
2015-06-16 09:50:00,49.13,49.21,49.04,49.15,30211.0,45.5771,45.6513,45.4936,45.5956,30211.0
2015-06-16 10:00:00,49.15,49.18,49.05,49.05,26424.0,45.5956,45.6235,45.5029,45.5029,26424.0
2015-06-16 10:10:00,49.04,49.06,48.9,49.03,39295.0,45.4936,45.5121,45.3637,45.4843,39295.0
2015-06-16 10:20:00,49.03,49.08,48.96,48.97,14511.0,45.4843,45.5307,45.4194,45.4287,14511.0
2015-06-16 10:30:00,48.98,49.04,48.95,48.98,21007.0,45.4379,45.4936,45.4101,45.4379,21007.0
2015-06-16 10:40:00,49.0,49.11,49.0,49.04,18411.0,45.4565,45.5585,45.4565,45.4936,18411.0
2015-06-16 10:50:00,49.04,49.12,49.03,49.1,59600.0,45.4936,45.5678,45.4843,45.5493,59600.0
2015-06-16 11:00:00,49.12,49.15,49.05,49.13,23970.0,45.5678,45.5956,45.5029,45.5771,23970.0
2015-06-16 11:10:00,49.14,49.21,49.13,49.15,15383.0,45.5864,45.6513,45.5771,45.5956,15383.0
2015-06-16 11:20:00,49.15,49.22,49.14,49.21,15488.0,45.5956,45.6606,45.5864,45.6513,15488.0
2015-06-16 11:30:00,49.22,49.24,49.17,49.18,11570.0,45.6606,45.6791,45.6142,45.6235,11570.0
2015-06-16 11:40:00,49.18,49.23,49.17,49.22,21666.0,45.6235,45.6699,45.6142,45.6606,21666.0
2015-06-16 11:50:00,49.22,49.25,49.17,49.23,18576.0,45.6606,45.6884,45.6142,45.6699,18576.0
2015-06-16 12:00:00,49.24,49.31,49.23,49.28,28583.0,45.6791,45.7441,45.6699,45.7162,28583.0
2015-06-16 12:10:00,49.28,49.31,49.26,49.29,14795.0,45.7162,45.7441,45.6977,45.7255,14795.0
2015-06-16 12:20:00,49.3,49.35,49.29,49.34,17732.0,45.7348,45.7812,45.7255,45.7719,17732.0
2015-06-16 12:30:00,49.34,49.4,49.34,49.38,20574.0,45.7719,45.8276,45.7719,45.809,20574.0
2015-06-16 12:40:00,49.37,49.41,49.35,49.39,14037.0,45.7997,45.8368,45.7812,45.8183,14037.0
2015-06-16 12:50:00,49.39,49.41,49.38,49.39,17014.0,45.8183,45.8368,45.809,45.8183,17014.0
2015-06-16 13:00:00,49.4,49.43,49.39,49.42,16226.0,45.8276,45.8554,45.8183,45.8461,16226.0
2015-06-16 13:10:00,49.42,49.46,49.41,49.44,18520.0,45.8461,45.8832,45.8368,45.8647,18520.0
2015-06-16 13:20:00,49.44,49.47,49.43,49.47,15906.0,45.8647,45.8925,45.8554,45.8925,15906.0
2015-06-16 13:30:00,49.47,49.47,49.44,49.46,15710.0,45.8925,45.8925,45.8647,45.8832,15710.0
2015-06-16 13:40:00,49.46,49.46,49.43,49.45,28040.0,45.8832,45.8832,45.8554,45.8739,28040.0
2015-06-16 13:50:00,49.45,49.47,49.42,49.44,21903.0,45.8739,45.8925,45.8461,45.8647,21903.0
2015-06-16 14:00:00,49.44,49.51,49.43,49.51,23240.0,45.8647,45.9296,45.8554,45.9296,23240.0
2015-06-16 14:10:00,49.51,49.55,49.51,49.52,31665.0,45.9296,45.9667,45.9296,45.9389,31665.0
2015-06-16 14:20:00,49.52,49.56,49.52,49.53,34423.0,45.9389,45.976,45.9389,45.9482,34423.0
2015-06-16 14:30:00,49.53,49.55,49.52,49.53,37438.0,45.9482,45.9667,45.9389,45.9482,37438.0
2015-06-16 14:40:00,49.53,49.58,49.52,49.57,52839.0,45.9482,45.9945,45.9389,45.9853,52839.0
2015-06-16 14:50:00,49.56,49.58,49.56,49.57,18975.0,45.976,45.9945,45.976,45.9853,18975.0
2015-06-16 15:00:00,49.58,49.59,49.55,49.55,25842.0,45.9945,46.0038,45.9667,45.9667,25842.0
2015-06-16 15:10:00,49.54,49.57,49.48,49.48,27463.0,45.9574,45.9853,45.9018,45.9018,27463.0
2015-06-16 15:20:00,49.48,49.52,49.47,49.52,29529.0,45.9018,45.9389,45.8925,45.9389,29529.0
2015-06-16 15:30:00,49.51,49.61,49.51,49.6,52228.0,45.9296,46.0224,45.9296,46.0131,52228.0
2015-06-16 15:40:00,49.6,49.72,49.59,49.65,246675.0,46.0131,46.1244,46.0038,46.0595,246675.0
2015-06-16 15:50:00,49.66,49.73,49.64,49.71,250625.0,46.0688,46.1337,46.0502,46.1151,250625.0
2015-06-17 09:30:00,49.75,49.91,49.71,49.89,47915.0,46.1522,46.3007,46.1151,46.2821,47915.0
2015-06-17 09:40:00,49.86,49.99,49.8,49.88,40331.0,46.2543,46.3749,46.1986,46.2728,40331.0
2015-06-17 09:50:00,49.89,50.01,49.87,49.93,77909.0,46.2821,46.3934,46.2636,46.3192,77909.0
2015-06-17 10:00:00,49.94,50.11,49.9,50.07,66764.0,46.3285,46.4862,46.2914,46.4491,66764.0
2015-06-17 10:10:00,50.07,50.15,50.03,50.04,62392.0,46.4491,46.5233,46.412,46.4213,62392.0
2015-06-17 10:20:00,50.04,50.08,49.93,49.97,118921.0,46.4213,46.4584,46.3192,46.3563,118921.0
2015-06-17 10:30:00,49.97,50.01,49.94,49.98,87317.0,46.3563,46.3934,46.3285,46.3656,87317.0
2015-06-17 10:40:00,49.98,50.06,49.95,50.06,48038.0,46.3656,46.4398,46.3378,46.4398,48038.0
2015-06-17 10:50:00,50.06,50.1,50.0,50.09,24983.0,46.4398,46.4769,46.3842,46.4677,24983.0
2015-06-17 11:00:00,50.11,50.15,50.09,50.1,26232.0,46.4862,46.5233,46.4677,46.4769,26232.0
2015-06-17 11:10:00,50.1,50.13,50.04,50.05,24303.0,46.4769,46.5048,46.4213,46.4306,24303.0
2015-06-17 11:20:00,50.05,50.05,49.98,50.0,101748.0,46.4306,46.4306,46.3656,46.3842,101748.0
2015-06-17 11:30:00,49.99,50.1,49.97,50.08,33261.0,46.3749,46.4769,46.3563,46.4584,33261.0
2015-06-17 11:40:00,50.08,50.09,50.04,50.07,13322.0,46.4584,46.4677,46.4213,46.4491,13322.0
2015-06-17 11:50:00,50.08,50.14,50.02,50.02,26781.0,46.4584,46.514,46.4027,46.4027,26781.0
2015-06-17 12:00:00,50.04,50.05,49.93,50.01,39310.0,46.4213,46.4306,46.3192,46.3934,39310.0
2015-06-17 12:10:00,50.01,50.04,49.91,49.94,119565.0,46.3934,46.4213,46.3007,46.3285,119565.0
2015-06-17 12:20:00,49.93,50.03,49.92,50.01,24055.0,46.3192,46.412,46.31,46.3934,24055.0
2015-06-17 12:30:00,50.0,50.08,49.98,50.05,33850.0,46.3842,46.4584,46.3656,46.4306,33850.0
2015-06-17 12:40:00,50.05,50.07,49.94,49.96,43951.0,46.4306,46.4491,46.3285,46.3471,43951.0
2015-06-17 12:50:00,49.95,49.95,49.85,49.86,131245.0,46.3378,46.3378,46.245,46.2543,131245.0
2015-06-17 13:00:00,49.85,49.95,49.84,49.92,27380.0,46.245,46.3378,46.2357,46.31,27380.0
2015-06-17 13:10:00,49.92,49.99,49.9,49.98,23357.0,46.31,46.3749,46.2914,46.3656,23357.0
2015-06-17 13:20:00,49.97,50.04,49.96,50.01,34391.0,46.3563,46.4213,46.3471,46.3934,34391.0
2015-06-17 13:30:00,50.02,50.17,49.99,50.17,48378.0,46.4027,46.5419,46.3749,46.5419,48378.0
2015-06-17 13:40:00,50.17,50.17,50.03,50.07,53556.0,46.5419,46.5419,46.412,46.4491,53556.0
2015-06-17 13:50:00,50.07,50.2,50.06,50.18,57770.0,46.4491,46.5697,46.4398,46.5512,57770.0
2015-06-17 14:00:00,50.18,50.36,50.08,50.28,81003.0,46.5512,46.7181,46.4584,46.6439,81003.0
2015-06-17 14:10:00,50.3,50.37,50.25,50.32,66082.0,46.6625,46.7274,46.6161,46.681,66082.0
2015-06-17 14:20:00,50.3,50.31,50.08,50.09,71104.0,46.6625,46.6717,46.4584,46.4677,71104.0
2015-06-17 14:30:00,50.09,50.22,50.08,50.21,100050.0,46.4677,46.5883,46.4584,46.579,100050.0
2015-06-17 14:40:00,50.21,50.35,50.18,50.27,70803.0,46.579,46.7089,46.5512,46.6346,70803.0
2015-06-17 14:50:00,50.27,50.35,50.25,50.29,50456.0,46.6346,46.7089,46.6161,46.6532,50456.0
2015-06-17 15:00:00,50.3,50.34,50.13,50.13,42364.0,46.6625,46.6996,46.5048,46.5048,42364.0
2015-06-17 15:10:00,50.15,50.25,50.14,50.23,49671.0,46.5233,46.6161,46.514,46.5975,49671.0
2015-06-17 15:20:00,50.23,50.28,50.2,50.24,46707.0,46.5975,46.6439,46.5697,46.6068,46707.0
2015-06-17 15:30:00,50.23,50.27,50.21,50.27,53796.0,46.5975,46.6346,46.579,46.6346,53796.0
2015-06-17 15:40:00,50.27,50.27,50.13,50.15,97479.0,46.6346,46.6346,46.5048,46.5233,97479.0
2015-06-17 15:50:00,50.15,50.22,50.14,50.19,282175.0,46.5233,46.5883,46.514,46.5604,282175.0
2015-06-18 09:30:00,50.29,50.49,50.26,50.33,71636.0,46.6532,46.8387,46.6254,46.6903,71636.0
2015-06-18 09:40:00,50.34,50.43,50.24,50.31,61599.0,46.6996,46.7831,46.6068,46.6717,61599.0
2015-06-18 09:50:00,50.31,50.32,50.16,50.21,87119.0,46.6717,46.681,46.5326,46.579,87119.0
2015-06-18 10:00:00,50.23,50.43,50.21,50.35,70034.0,46.5975,46.7831,46.579,46.7089,70034.0
2015-06-18 10:10:00,50.36,50.37,50.3,50.33,78846.0,46.7181,46.7274,46.6625,46.6903,78846.0
2015-06-18 10:20:00,50.34,50.4,50.33,50.38,81187.0,46.6996,46.7552,46.6903,46.7367,81187.0
2015-06-18 10:30:00,50.38,50.39,50.26,50.35,64275.0,46.7367,46.746,46.6254,46.7089,64275.0
2015-06-18 10:40:00,50.33,50.44,50.32,50.41,40977.0,46.6903,46.7923,46.681,46.7645,40977.0
2015-06-18 10:50:00,50.42,50.43,50.35,50.38,45990.0,46.7738,46.7831,46.7089,46.7367,45990.0
2015-06-18 11:00:00,50.39,50.42,50.36,50.42,37923.0,46.746,46.7738,46.7181,46.7738,37923.0
2015-06-18 11:10:00,50.41,50.49,50.41,50.49,41070.0,46.7645,46.8387,46.7645,46.8387,41070.0
2015-06-18 11:20:00,50.48,50.51,50.46,50.49,23797.0,46.8295,46.8573,46.8109,46.8387,23797.0
2015-06-18 11:30:00,50.5,50.54,50.49,50.51,29040.0,46.848,46.8851,46.8387,46.8573,29040.0
2015-06-18 11:40:00,50.51,50.59,50.51,50.53,30143.0,46.8573,46.9315,46.8573,46.8758,30143.0
2015-06-18 11:50:00,50.53,50.55,50.51,50.51,36564.0,46.8758,46.8944,46.8573,46.8573,36564.0
2015-06-18 12:00:00,50.51,50.55,50.45,50.47,39842.0,46.8573,46.8944,46.8016,46.8202,39842.0
2015-06-18 12:10:00,50.47,50.48,50.41,50.44,23639.0,46.8202,46.8295,46.7645,46.7923,23639.0
2015-06-18 12:20:00,50.43,50.52,50.42,50.44,51183.0,46.7831,46.8666,46.7738,46.7923,51183.0
2015-06-18 12:30:00,50.45,50.6,50.45,50.55,40938.0,46.8016,46.9408,46.8016,46.8944,40938.0
2015-06-18 12:40:00,50.55,50.55,50.46,50.47,23339.0,46.8944,46.8944,46.8109,46.8202,23339.0
2015-06-18 12:50:00,50.47,50.49,50.46,50.46,22860.0,46.8202,46.8387,46.8109,46.8109,22860.0
2015-06-18 13:00:00,50.47,50.52,50.45,50.45,40460.0,46.8202,46.8666,46.8016,46.8016,40460.0
2015-06-18 13:10:00,50.44,50.47,50.36,50.37,40081.0,46.7923,46.8202,46.7181,46.7274,40081.0
2015-06-18 13:20:00,50.37,50.38,50.3,50.37,60388.0,46.7274,46.7367,46.6625,46.7274,60388.0
2015-06-18 13:30:00,50.36,50.41,50.35,50.35,44424.0,46.7181,46.7645,46.7089,46.7089,44424.0
2015-06-18 13:40:00,50.35,50.39,50.35,50.38,46593.0,46.7089,46.746,46.7089,46.7367,46593.0
2015-06-18 13:50:00,50.38,50.39,50.35,50.35,23567.0,46.7367,46.746,46.7089,46.7089,23567.0
2015-06-18 14:00:00,50.35,50.39,50.33,50.39,143375.0,46.7089,46.746,46.6903,46.746,143375.0
2015-06-18 14:10:00,50.39,50.43,50.38,50.41,45957.0,46.746,46.7831,46.7367,46.7645,45957.0
2015-06-18 14:20:00,50.41,50.48,50.4,50.47,39749.0,46.7645,46.8295,46.7552,46.8202,39749.0
2015-06-18 14:30:00,50.47,50.52,50.45,50.5,48993.0,46.8202,46.8666,46.8016,46.848,48993.0
2015-06-18 14:40:00,50.5,50.5,50.44,50.45,52704.0,46.848,46.848,46.7923,46.8016,52704.0
2015-06-18 14:50:00,50.46,50.52,50.46,50.49,59859.0,46.8109,46.8666,46.8109,46.8387,59859.0
2015-06-18 15:00:00,50.5,50.5,50.41,50.45,40798.0,46.848,46.848,46.7645,46.8016,40798.0
2015-06-18 15:10:00,50.46,50.49,50.42,50.46,52780.0,46.8109,46.8387,46.7738,46.8109,52780.0
2015-06-18 15:20:00,50.46,50.51,50.43,50.51,61184.0,46.8109,46.8573,46.7831,46.8573,61184.0
2015-06-18 15:30:00,50.52,50.57,50.45,50.46,83605.0,46.8666,46.9129,46.8016,46.8109,83605.0
2015-06-18 15:40:00,50.46,50.52,50.44,50.5,169743.0,46.8109,46.8666,46.7923,46.848,169743.0
2015-06-18 15:50:00,50.5,50.5,50.41,50.48,363240.0,46.848,46.848,46.7645,46.8295,363240.0
2015-06-19 09:30:00,50.36,50.56,50.31,50.52,495161.0,46.7181,46.9037,46.6717,46.8666,495161.0
2015-06-19 09:40:00,50.52,50.58,50.33,50.35,45236.0,46.8666,46.9222,46.6903,46.7089,45236.0
2015-06-19 09:50:00,50.37,50.46,50.36,50.45,45475.0,46.7274,46.8109,46.7181,46.8016,45475.0
2015-06-19 10:00:00,50.46,50.48,50.31,50.32,50351.0,46.8109,46.8295,46.6717,46.681,50351.0
2015-06-19 10:10:00,50.32,50.43,50.31,50.4,45355.0,46.681,46.7831,46.6717,46.7552,45355.0
2015-06-19 10:20:00,50.41,50.41,50.36,50.36,35737.0,46.7645,46.7645,46.7181,46.7181,35737.0
2015-06-19 10:30:00,50.36,50.38,50.33,50.34,54414.0,46.7181,46.7367,46.6903,46.6996,54414.0
2015-06-19 10:40:00,50.34,50.43,50.33,50.43,42438.0,46.6996,46.7831,46.6903,46.7831,42438.0
2015-06-19 10:50:00,50.43,50.51,50.41,50.5,39973.0,46.7831,46.8573,46.7645,46.848,39973.0
2015-06-19 11:00:00,50.5,50.53,50.47,50.51,38329.0,46.848,46.8758,46.8202,46.8573,38329.0
2015-06-19 11:10:00,50.51,50.55,50.49,50.51,29576.0,46.8573,46.8944,46.8387,46.8573,29576.0
2015-06-19 11:20:00,50.52,50.62,50.52,50.56,35048.0,46.8666,46.9593,46.8666,46.9037,35048.0
2015-06-19 11:30:00,50.56,50.57,50.49,50.5,29325.0,46.9037,46.9129,46.8387,46.848,29325.0
2015-06-19 11:40:00,50.5,50.51,50.48,50.51,16539.0,46.848,46.8573,46.8295,46.8573,16539.0
2015-06-19 11:50:00,50.5,50.51,50.48,50.49,31675.0,46.848,46.8573,46.8295,46.8387,31675.0
2015-06-19 12:00:00,50.48,50.54,50.47,50.53,55088.0,46.8295,46.8851,46.8202,46.8758,55088.0
2015-06-19 12:10:00,50.52,50.53,50.51,50.52,15072.0,46.8666,46.8758,46.8573,46.8666,15072.0
2015-06-19 12:20:00,50.52,50.52,50.48,50.51,50844.0,46.8666,46.8666,46.8295,46.8573,50844.0
2015-06-19 12:30:00,50.5,50.52,50.49,50.51,26914.0,46.848,46.8666,46.8387,46.8573,26914.0
2015-06-19 12:40:00,50.5,50.51,50.49,50.5,34141.0,46.848,46.8573,46.8387,46.848,34141.0
2015-06-19 12:50:00,50.5,50.51,50.48,50.48,66528.0,46.848,46.8573,46.8295,46.8295,66528.0
2015-06-19 13:00:00,50.48,50.49,50.42,50.43,57908.0,46.8295,46.8387,46.7738,46.7831,57908.0
2015-06-19 13:10:00,50.42,50.51,50.41,50.51,58053.0,46.7738,46.8573,46.7645,46.8573,58053.0
2015-06-19 13:20:00,50.5,50.51,50.47,50.49,30142.0,46.848,46.8573,46.8202,46.8387,30142.0
2015-06-19 13:30:00,50.48,50.56,50.48,50.51,46216.0,46.8295,46.9037,46.8295,46.8573,46216.0
2015-06-19 13:40:00,50.51,50.54,50.48,50.54,29285.0,46.8573,46.8851,46.8295,46.8851,29285.0
2015-06-19 13:50:00,50.54,50.54,50.49,50.49,30719.0,46.8851,46.8851,46.8387,46.8387,30719.0
2015-06-19 14:00:00,50.49,50.5,50.46,50.49,29345.0,46.8387,46.848,46.8109,46.8387,29345.0
2015-06-19 14:10:00,50.48,50.52,50.48,50.48,22453.0,46.8295,46.8666,46.8295,46.8295,22453.0
2015-06-19 14:20:00,50.48,50.49,50.38,50.42,38014.0,46.8295,46.8387,46.7367,46.7738,38014.0
2015-06-19 14:30:00,50.42,50.5,50.41,50.46,42283.0,46.7738,46.848,46.7645,46.8109,42283.0
2015-06-19 14:40:00,50.46,50.47,50.42,50.43,27317.0,46.8109,46.8202,46.7738,46.7831,27317.0
2015-06-19 14:50:00,50.42,50.43,50.38,50.4,36144.0,46.7738,46.7831,46.7367,46.7552,36144.0
2015-06-19 15:00:00,50.4,50.4,50.35,50.38,37112.0,46.7552,46.7552,46.7089,46.7367,37112.0
2015-06-19 15:10:00,50.38,50.4,50.27,50.31,43536.0,46.7367,46.7552,46.6346,46.6717,43536.0
2015-06-19 15:20:00,50.3,50.33,50.27,50.27,53598.0,46.6625,46.6903,46.6346,46.6346,53598.0
2015-06-19 15:30:00,50.27,50.33,50.23,50.25,89886.0,46.6346,46.6903,46.5975,46.6161,89886.0
2015-06-19 15:40:00,50.25,50.3,50.2,50.29,136934.0,46.6161,46.6625,46.5697,46.6532,136934.0
2015-06-19 15:50:00,50.3,50.32,50.22,50.22,171248.0,46.6625,46.681,46.5883,46.5883,171248.0
2015-06-22 09:30:00,50.6,50.7,50.29,50.32,61351.0,46.9408,47.0335,46.6532,46.681,61351.0
2015-06-22 09:40:00,50.29,50.45,50.26,50.39,67553.0,46.6532,46.8016,46.6254,46.746,67553.0
2015-06-22 09:50:00,50.39,50.43,50.3,50.37,56043.0,46.746,46.7831,46.6625,46.7274,56043.0
2015-06-22 10:00:00,50.38,50.47,50.35,50.41,50683.0,46.7367,46.8202,46.7089,46.7645,50683.0
2015-06-22 10:10:00,50.42,50.44,50.31,50.31,54824.0,46.7738,46.7923,46.6717,46.6717,54824.0
2015-06-22 10:20:00,50.32,50.42,50.25,50.3,66121.0,46.681,46.7738,46.6161,46.6625,66121.0
2015-06-22 10:30:00,50.29,50.3,50.2,50.26,55675.0,46.6532,46.6625,46.5697,46.6254,55675.0
2015-06-22 10:40:00,50.29,50.38,50.28,50.29,33856.0,46.6532,46.7367,46.6439,46.6532,33856.0
2015-06-22 10:50:00,50.3,50.35,50.24,50.35,32574.0,46.6625,46.7089,46.6068,46.7089,32574.0
2015-06-22 11:00:00,50.36,50.41,50.35,50.39,43329.0,46.7181,46.7645,46.7089,46.746,43329.0
2015-06-22 11:10:00,50.4,50.45,50.37,50.43,28176.0,46.7552,46.8016,46.7274,46.7831,28176.0
2015-06-22 11:20:00,50.43,50.44,50.39,50.42,33536.0,46.7831,46.7923,46.746,46.7738,33536.0
2015-06-22 11:30:00,50.42,50.45,50.34,50.34,26313.0,46.7738,46.8016,46.6996,46.6996,26313.0
2015-06-22 11:40:00,50.34,50.35,50.3,50.33,35512.0,46.6996,46.7089,46.6625,46.6903,35512.0
2015-06-22 11:50:00,50.34,50.36,50.3,50.31,45619.0,46.6996,46.7181,46.6625,46.6717,45619.0
2015-06-22 12:00:00,50.31,50.36,50.3,50.3,33824.0,46.6717,46.7181,46.6625,46.6625,33824.0
2015-06-22 12:10:00,50.3,50.32,50.25,50.25,34200.0,46.6625,46.681,46.6161,46.6161,34200.0
2015-06-22 12:20:00,50.24,50.25,50.16,50.18,35849.0,46.6068,46.6161,46.5326,46.5512,35849.0
2015-06-22 12:30:00,50.19,50.3,50.18,50.3,26993.0,46.5604,46.6625,46.5512,46.6625,26993.0
2015-06-22 12:40:00,50.3,50.33,50.25,50.31,24384.0,46.6625,46.6903,46.6161,46.6717,24384.0
2015-06-22 12:50:00,50.31,50.37,50.3,50.34,20104.0,46.6717,46.7274,46.6625,46.6996,20104.0
2015-06-22 13:00:00,50.34,50.36,50.29,50.29,21788.0,46.6996,46.7181,46.6532,46.6532,21788.0
2015-06-22 13:10:00,50.29,50.29,50.26,50.26,10113.0,46.6532,46.6532,46.6254,46.6254,10113.0
2015-06-22 13:20:00,50.26,50.26,50.19,50.2,21222.0,46.6254,46.6254,46.5604,46.5697,21222.0
2015-06-22 13:30:00,50.2,50.24,50.18,50.18,33869.0,46.5697,46.6068,46.5512,46.5512,33869.0
2015-06-22 13:40:00,50.19,50.23,50.18,50.18,26234.0,46.5604,46.5975,46.5512,46.5512,26234.0
2015-06-22 13:50:00,50.18,50.24,50.13,50.23,42751.0,46.5512,46.6068,46.5048,46.5975,42751.0
2015-06-22 14:00:00,50.24,50.25,50.22,50.24,42018.0,46.6068,46.6161,46.5883,46.6068,42018.0
2015-06-22 14:10:00,50.24,50.25,50.21,50.21,31622.0,46.6068,46.6161,46.579,46.579,31622.0
2015-06-22 14:20:00,50.21,50.22,50.16,50.17,18638.0,46.579,46.5883,46.5326,46.5419,18638.0
2015-06-22 14:30:00,50.17,50.23,50.16,50.22,34314.0,46.5419,46.5975,46.5326,46.5883,34314.0
2015-06-22 14:40:00,50.23,50.25,50.18,50.2,39081.0,46.5975,46.6161,46.5512,46.5697,39081.0
2015-06-22 14:50:00,50.21,50.24,50.2,50.21,38384.0,46.579,46.6068,46.5697,46.579,38384.0
2015-06-22 15:00:00,50.22,50.22,50.15,50.16,49630.0,46.5883,46.5883,46.5233,46.5326,49630.0
2015-06-22 15:10:00,50.16,50.17,50.09,50.09,61906.0,46.5326,46.5419,46.4677,46.4677,61906.0
2015-06-22 15:20:00,50.1,50.17,50.08,50.09,79322.0,46.4769,46.5419,46.4584,46.4677,79322.0
2015-06-22 15:30:00,50.11,50.14,50.06,50.07,71882.0,46.4862,46.514,46.4398,46.4491,71882.0
2015-06-22 15:40:00,50.07,50.23,50.06,50.2,162240.0,46.4491,46.5975,46.4398,46.5697,162240.0
2015-06-22 15:50:00,50.21,50.24,50.18,50.22,149231.0,46.579,46.6068,46.5512,46.5883,149231.0
2015-06-23 09:30:00,50.41,50.85,50.41,50.67,94269.0,46.7645,47.1727,46.7645,47.0057,94269.0
2015-06-23 09:40:00,50.68,50.68,50.46,50.62,31885.0,47.015,47.015,46.8109,46.9593,31885.0
2015-06-23 09:50:00,50.62,50.64,50.56,50.63,34276.0,46.9593,46.9779,46.9037,46.9686,34276.0
2015-06-23 10:00:00,50.63,50.67,50.55,50.65,42369.0,46.9686,47.0057,46.8944,46.9872,42369.0
2015-06-23 10:10:00,50.66,50.78,50.5,50.5,42472.0,46.9964,47.1078,46.848,46.848,42472.0
2015-06-23 10:20:00,50.5,50.57,50.39,50.45,37447.0,46.848,46.9129,46.746,46.8016,37447.0
2015-06-23 10:30:00,50.45,50.49,50.35,50.36,25708.0,46.8016,46.8387,46.7089,46.7181,25708.0
2015-06-23 10:40:00,50.36,50.43,50.3,50.43,38687.0,46.7181,46.7831,46.6625,46.7831,38687.0
2015-06-23 10:50:00,50.42,50.49,50.4,50.45,35912.0,46.7738,46.8387,46.7552,46.8016,35912.0
2015-06-23 11:00:00,50.45,50.65,50.45,50.58,54460.0,46.8016,46.9872,46.8016,46.9222,54460.0
2015-06-23 11:10:00,50.6,50.62,50.48,50.5,50625.0,46.9408,46.9593,46.8295,46.848,50625.0
2015-06-23 11:20:00,50.5,50.5,50.41,50.45,20042.0,46.848,46.848,46.7645,46.8016,20042.0
2015-06-23 11:30:00,50.45,50.46,50.39,50.39,30424.0,46.8016,46.8109,46.746,46.746,30424.0
2015-06-23 11:40:00,50.39,50.41,50.29,50.38,22480.0,46.746,46.7645,46.6532,46.7367,22480.0
2015-06-23 11:50:00,50.38,50.42,50.36,50.37,24145.0,46.7367,46.7738,46.7181,46.7274,24145.0
2015-06-23 12:00:00,50.37,50.37,50.24,50.26,27425.0,46.7274,46.7274,46.6068,46.6254,27425.0
2015-06-23 12:10:00,50.26,50.36,50.24,50.33,23924.0,46.6254,46.7181,46.6068,46.6903,23924.0
2015-06-23 12:20:00,50.34,50.37,50.3,50.35,15115.0,46.6996,46.7274,46.6625,46.7089,15115.0
2015-06-23 12:30:00,50.36,50.39,50.34,50.35,19811.0,46.7181,46.746,46.6996,46.7089,19811.0
2015-06-23 12:40:00,50.34,50.37,50.3,50.34,15815.0,46.6996,46.7274,46.6625,46.6996,15815.0
2015-06-23 12:50:00,50.34,50.38,50.32,50.36,15343.0,46.6996,46.7367,46.681,46.7181,15343.0
2015-06-23 13:00:00,50.35,50.37,50.3,50.34,14239.0,46.7089,46.7274,46.6625,46.6996,14239.0
2015-06-23 13:10:00,50.34,50.39,50.31,50.39,18028.0,46.6996,46.746,46.6717,46.746,18028.0
2015-06-23 13:20:00,50.4,50.42,50.34,50.4,30327.0,46.7552,46.7738,46.6996,46.7552,30327.0
2015-06-23 13:30:00,50.41,50.49,50.38,50.48,36329.0,46.7645,46.8387,46.7367,46.8295,36329.0
2015-06-23 13:40:00,50.49,50.54,50.48,50.53,43174.0,46.8387,46.8851,46.8295,46.8758,43174.0
2015-06-23 13:50:00,50.52,50.52,50.47,50.47,32469.0,46.8666,46.8666,46.8202,46.8202,32469.0
2015-06-23 14:00:00,50.48,50.53,50.46,50.51,67276.0,46.8295,46.8758,46.8109,46.8573,67276.0
2015-06-23 14:10:00,50.51,50.51,50.46,50.47,21569.0,46.8573,46.8573,46.8109,46.8202,21569.0
2015-06-23 14:20:00,50.47,50.52,50.45,50.45,27226.0,46.8202,46.8666,46.8016,46.8016,27226.0
2015-06-23 14:30:00,50.46,50.52,50.41,50.49,42857.0,46.8109,46.8666,46.7645,46.8387,42857.0
2015-06-23 14:40:00,50.5,50.55,50.46,50.54,39764.0,46.848,46.8944,46.8109,46.8851,39764.0
2015-06-23 14:50:00,50.54,50.6,50.53,50.59,44553.0,46.8851,46.9408,46.8758,46.9315,44553.0
2015-06-23 15:00:00,50.59,50.68,50.55,50.66,88412.0,46.9315,47.015,46.8944,46.9964,88412.0
2015-06-23 15:10:00,50.66,50.67,50.56,50.6,72157.0,46.9964,47.0057,46.9037,46.9408,72157.0
2015-06-23 15:20:00,50.61,50.61,50.54,50.55,67451.0,46.9501,46.9501,46.8851,46.8944,67451.0
2015-06-23 15:30:00,50.55,50.56,50.5,50.53,61524.0,46.8944,46.9037,46.848,46.8758,61524.0
2015-06-23 15:40:00,50.54,50.54,50.5,50.53,51426.0,46.8851,46.8851,46.848,46.8758,51426.0
2015-06-23 15:50:00,50.53,50.54,50.45,50.48,176583.0,46.8758,46.8851,46.8016,46.8295,176583.0
2015-06-24 09:30:00,50.25,50.28,50.13,50.14,50453.0,46.6161,46.6439,46.5048,46.514,50453.0
2015-06-24 09:40:00,50.13,50.16,49.97,50.01,44188.0,46.5048,46.5326,46.3563,46.3934,44188.0
2015-06-24 09:50:00,50.02,50.09,50.0,50.06,41840.0,46.4027,46.4677,46.3842,46.4398,41840.0
2015-06-24 10:00:00,50.07,50.18,50.06,50.13,35946.0,46.4491,46.5512,46.4398,46.5048,35946.0
2015-06-24 10:10:00,50.13,50.19,50.06,50.08,49903.0,46.5048,46.5604,46.4398,46.4584,49903.0
2015-06-24 10:20:00,50.08,50.11,50.02,50.08,43721.0,46.4584,46.4862,46.4027,46.4584,43721.0
2015-06-24 10:30:00,50.08,50.11,50.02,50.03,77758.0,46.4584,46.4862,46.4027,46.412,77758.0
2015-06-24 10:40:00,50.03,50.11,50.03,50.07,34942.0,46.412,46.4862,46.412,46.4491,34942.0
2015-06-24 10:50:00,50.07,50.12,50.03,50.04,213943.0,46.4491,46.4955,46.412,46.4213,213943.0
2015-06-24 11:00:00,50.04,50.14,49.97,50.14,59530.0,46.4213,46.514,46.3563,46.514,59530.0
2015-06-24 11:10:00,50.13,50.26,50.12,50.24,45787.0,46.5048,46.6254,46.4955,46.6068,45787.0
2015-06-24 11:20:00,50.23,50.25,50.18,50.25,19761.0,46.5975,46.6161,46.5512,46.6161,19761.0
2015-06-24 11:30:00,50.24,50.3,50.22,50.24,37602.0,46.6068,46.6625,46.5883,46.6068,37602.0
2015-06-24 11:40:00,50.24,50.28,50.23,50.26,18480.0,46.6068,46.6439,46.5975,46.6254,18480.0
2015-06-24 11:50:00,50.26,50.29,50.24,50.26,26470.0,46.6254,46.6532,46.6068,46.6254,26470.0
2015-06-24 12:00:00,50.25,50.27,50.19,50.2,35588.0,46.6161,46.6346,46.5604,46.5697,35588.0
2015-06-24 12:10:00,50.2,50.24,50.16,50.22,26803.0,46.5697,46.6068,46.5326,46.5883,26803.0
2015-06-24 12:20:00,50.21,50.21,50.11,50.13,34982.0,46.579,46.579,46.4862,46.5048,34982.0
2015-06-24 12:30:00,50.12,50.12,50.05,50.09,30853.0,46.4955,46.4955,46.4306,46.4677,30853.0
2015-06-24 12:40:00,50.08,50.08,50.04,50.05,26381.0,46.4584,46.4584,46.4213,46.4306,26381.0
2015-06-24 12:50:00,50.05,50.08,50.04,50.08,16458.0,46.4306,46.4584,46.4213,46.4584,16458.0
2015-06-24 13:00:00,50.08,50.08,50.03,50.03,34115.0,46.4584,46.4584,46.412,46.412,34115.0
2015-06-24 13:10:00,50.03,50.04,50.0,50.01,18786.0,46.412,46.4213,46.3842,46.3934,18786.0
2015-06-24 13:20:00,50.02,50.03,49.85,49.87,40290.0,46.4027,46.412,46.245,46.2636,40290.0
2015-06-24 13:30:00,49.88,49.95,49.87,49.9,27312.0,46.2728,46.3378,46.2636,46.2914,27312.0
2015-06-24 13:40:00,49.9,49.91,49.84,49.88,30856.0,46.2914,46.3007,46.2357,46.2728,30856.0
2015-06-24 13:50:00,49.86,49.87,49.82,49.84,24596.0,46.2543,46.2636,46.2172,46.2357,24596.0
2015-06-24 14:00:00,49.83,49.92,49.82,49.87,27131.0,46.2265,46.31,46.2172,46.2636,27131.0
2015-06-24 14:10:00,49.88,49.9,49.78,49.78,32799.0,46.2728,46.2914,46.1801,46.1801,32799.0
2015-06-24 14:20:00,49.78,49.87,49.75,49.85,36931.0,46.1801,46.2636,46.1522,46.245,36931.0
2015-06-24 14:30:00,49.85,49.91,49.83,49.89,27261.0,46.245,46.3007,46.2265,46.2821,27261.0
2015-06-24 14:40:00,49.89,49.89,49.83,49.84,44680.0,46.2821,46.2821,46.2265,46.2357,44680.0
2015-06-24 14:50:00,49.84,49.85,49.82,49.82,38859.0,46.2357,46.245,46.2172,46.2172,38859.0
2015-06-24 15:00:00,49.82,49.83,49.71,49.74,83849.0,46.2172,46.2265,46.1151,46.143,83849.0
2015-06-24 15:10:00,49.74,49.8,49.73,49.8,46535.0,46.143,46.1986,46.1337,46.1986,46535.0
2015-06-24 15:20:00,49.79,49.85,49.77,49.84,42247.0,46.1894,46.245,46.1708,46.2357,42247.0
2015-06-24 15:30:00,49.84,49.88,49.83,49.83,48120.0,46.2357,46.2728,46.2265,46.2265,48120.0
2015-06-24 15:40:00,49.84,49.84,49.71,49.72,92948.0,46.2357,46.2357,46.1151,46.1244,92948.0
2015-06-24 15:50:00,49.72,49.74,49.72,49.73,206371.0,46.1244,46.143,46.1244,46.1337,206371.0
2015-06-25 09:30:00,49.84,50.06,49.64,49.64,76323.0,46.2357,46.4398,46.0502,46.0502,76323.0
2015-06-25 09:40:00,49.65,49.76,49.57,49.64,55950.0,46.0595,46.1615,45.9853,46.0502,55950.0
2015-06-25 09:50:00,49.63,49.67,49.57,49.64,20393.0,46.0409,46.078,45.9853,46.0502,20393.0
2015-06-25 10:00:00,49.65,49.76,49.6,49.73,28712.0,46.0595,46.1615,46.0131,46.1337,28712.0
2015-06-25 10:10:00,49.74,50.03,49.74,50.01,76534.0,46.143,46.412,46.143,46.3934,76534.0
2015-06-25 10:20:00,50.02,50.12,50.02,50.07,25959.0,46.4027,46.4955,46.4027,46.4491,25959.0
2015-06-25 10:30:00,50.06,50.1,50.0,50.0,48535.0,46.4398,46.4769,46.3842,46.3842,48535.0
2015-06-25 10:40:00,50.0,50.04,49.94,50.04,33258.0,46.3842,46.4213,46.3285,46.4213,33258.0
2015-06-25 10:50:00,50.03,50.23,50.02,50.22,29689.0,46.412,46.5975,46.4027,46.5883,29689.0
2015-06-25 11:00:00,50.21,50.21,50.1,50.15,24763.0,46.579,46.579,46.4769,46.5233,24763.0
2015-06-25 11:10:00,50.16,50.22,50.07,50.1,16493.0,46.5326,46.5883,46.4491,46.4769,16493.0
2015-06-25 11:20:00,50.09,50.1,50.06,50.07,11980.0,46.4677,46.4769,46.4398,46.4491,11980.0
2015-06-25 11:30:00,50.07,50.07,49.99,49.99,23391.0,46.4491,46.4491,46.3749,46.3749,23391.0
2015-06-25 11:40:00,49.99,50.03,49.98,50.02,12120.0,46.3749,46.412,46.3656,46.4027,12120.0
2015-06-25 11:50:00,50.01,50.03,49.99,50.01,12660.0,46.3934,46.412,46.3749,46.3934,12660.0
2015-06-25 12:00:00,50.01,50.04,49.95,49.96,14857.0,46.3934,46.4213,46.3378,46.3471,14857.0
2015-06-25 12:10:00,49.96,50.0,49.93,49.98,17527.0,46.3471,46.3842,46.3192,46.3656,17527.0
2015-06-25 12:20:00,49.99,49.99,49.89,49.91,12265.0,46.3749,46.3749,46.2821,46.3007,12265.0
2015-06-25 12:30:00,49.9,49.94,49.89,49.91,10775.0,46.2914,46.3285,46.2821,46.3007,10775.0
2015-06-25 12:40:00,49.9,49.91,49.88,49.91,14849.0,46.2914,46.3007,46.2728,46.3007,14849.0
2015-06-25 12:50:00,49.92,50.01,49.92,49.97,9453.0,46.31,46.3934,46.31,46.3563,9453.0
2015-06-25 13:00:00,49.97,50.0,49.95,49.99,10258.0,46.3563,46.3842,46.3378,46.3749,10258.0
2015-06-25 13:10:00,50.0,50.03,49.99,49.99,10545.0,46.3842,46.412,46.3749,46.3749,10545.0
2015-06-25 13:20:00,49.99,49.99,49.95,49.95,7510.0,46.3749,46.3749,46.3378,46.3378,7510.0
2015-06-25 13:30:00,49.96,49.97,49.91,49.93,11263.0,46.3471,46.3563,46.3007,46.3192,11263.0
2015-06-25 13:40:00,49.93,49.97,49.91,49.96,13229.0,46.3192,46.3563,46.3007,46.3471,13229.0
2015-06-25 13:50:00,49.97,49.99,49.94,49.95,16948.0,46.3563,46.3749,46.3285,46.3378,16948.0
2015-06-25 14:00:00,49.95,49.96,49.9,49.91,25422.0,46.3378,46.3471,46.2914,46.3007,25422.0
2015-06-25 14:10:00,49.91,49.91,49.76,49.77,21040.0,46.3007,46.3007,46.1615,46.1708,21040.0
2015-06-25 14:20:00,49.77,49.79,49.65,49.67,26531.0,46.1708,46.1894,46.0595,46.078,26531.0
2015-06-25 14:30:00,49.66,49.77,49.66,49.77,29771.0,46.0688,46.1708,46.0688,46.1708,29771.0
2015-06-25 14:40:00,49.77,49.77,49.72,49.73,24293.0,46.1708,46.1708,46.1244,46.1337,24293.0
2015-06-25 14:50:00,49.73,49.74,49.68,49.73,17262.0,46.1337,46.143,46.0873,46.1337,17262.0
2015-06-25 15:00:00,49.73,49.82,49.73,49.81,21131.0,46.1337,46.2172,46.1337,46.2079,21131.0
2015-06-25 15:10:00,49.82,49.84,49.79,49.81,33105.0,46.2172,46.2357,46.1894,46.2079,33105.0
2015-06-25 15:20:00,49.82,49.87,49.81,49.83,27896.0,46.2172,46.2636,46.2079,46.2265,27896.0
2015-06-25 15:30:00,49.83,49.88,49.78,49.81,48042.0,46.2265,46.2728,46.1801,46.2079,48042.0
2015-06-25 15:40:00,49.81,49.82,49.75,49.79,67744.0,46.2079,46.2172,46.1522,46.1894,67744.0
2015-06-25 15:50:00,49.8,55.37,49.74,55.37,495087.0,46.1986,51.3658,46.143,51.3658,495087.0
2015-06-26 09:30:00,53.92,54.0,50.36,50.47,3276864.0,50.0207,50.0949,46.7181,46.8202,3276864.0
2015-06-26 09:40:00,50.48,50.93,50.09,50.8,1725328.0,46.8295,47.2469,46.4677,47.1263,1725328.0
2015-06-26 09:50:00,50.81,51.17,50.5,51.1,812823.0,47.1356,47.4696,46.848,47.4046,812823.0
2015-06-26 10:00:00,51.1,51.15,50.37,50.61,821923.0,47.4046,47.451,46.7274,46.9501,821923.0
2015-06-26 10:10:00,50.61,50.7,50.25,50.53,515399.0,46.9501,47.0335,46.6161,46.8758,515399.0
2015-06-26 10:20:00,50.53,50.68,50.22,50.27,371392.0,46.8758,47.015,46.5883,46.6346,371392.0
2015-06-26 10:30:00,50.27,50.27,49.88,49.96,572475.0,46.6346,46.6346,46.2728,46.3471,572475.0
2015-06-26 10:40:00,49.96,50.12,49.8,49.82,356337.0,46.3471,46.4955,46.1986,46.2172,356337.0
2015-06-26 10:50:00,49.82,49.88,49.76,49.81,310480.0,46.2172,46.2728,46.1615,46.2079,310480.0
2015-06-26 11:00:00,49.81,50.01,49.78,49.78,387880.0,46.2079,46.3934,46.1801,46.1801,387880.0
2015-06-26 11:10:00,49.79,49.93,49.7,49.9,337053.0,46.1894,46.3192,46.1059,46.2914,337053.0
2015-06-26 11:20:00,49.89,49.9,49.67,49.88,218243.0,46.2821,46.2914,46.078,46.2728,218243.0
2015-06-26 11:30:00,49.88,49.92,49.73,49.83,280106.0,46.2728,46.31,46.1337,46.2265,280106.0
2015-06-26 11:40:00,49.83,49.83,49.4,49.5,320524.0,46.2265,46.2265,45.8276,45.9203,320524.0
2015-06-26 11:50:00,49.49,49.5,48.88,49.09,528894.0,45.911,45.9203,45.3452,45.54,528894.0
2015-06-26 12:00:00,49.07,49.07,48.66,48.72,568280.0,45.5214,45.5214,45.1411,45.1967,568280.0
2015-06-26 12:10:00,48.72,49.27,48.71,49.01,314805.0,45.1967,45.707,45.1875,45.4658,314805.0
2015-06-26 12:20:00,49.02,49.12,48.92,48.97,158494.0,45.475,45.5678,45.3823,45.4287,158494.0
2015-06-26 12:30:00,48.97,49.18,48.95,48.98,189739.0,45.4287,45.6235,45.4101,45.4379,189739.0
2015-06-26 12:40:00,48.97,49.05,48.89,48.99,172529.0,45.4287,45.5029,45.3544,45.4472,172529.0
2015-06-26 12:50:00,48.98,48.98,48.69,48.76,168174.0,45.4379,45.4379,45.1689,45.2338,168174.0
2015-06-26 13:00:00,48.76,49.4,48.73,49.35,263738.0,45.2338,45.8276,45.206,45.7812,263738.0
2015-06-26 13:10:00,49.37,49.49,49.21,49.25,246358.0,45.7997,45.911,45.6513,45.6884,246358.0
2015-06-26 13:20:00,49.24,49.25,48.99,49.02,184225.0,45.6791,45.6884,45.4472,45.475,184225.0
2015-06-26 13:30:00,49.02,49.03,48.78,48.78,248575.0,45.475,45.4843,45.2524,45.2524,248575.0
2015-06-26 13:40:00,48.79,48.93,48.77,48.8,340459.0,45.2617,45.3915,45.2431,45.2709,340459.0
2015-06-26 13:50:00,48.8,48.91,48.71,48.89,325459.0,45.2709,45.373,45.1875,45.3544,325459.0
2015-06-26 14:00:00,48.89,49.0,48.7,48.88,189018.0,45.3544,45.4565,45.1782,45.3452,189018.0
2015-06-26 14:10:00,48.88,48.89,48.71,48.73,131296.0,45.3452,45.3544,45.1875,45.206,131296.0
2015-06-26 14:20:00,48.73,48.78,48.63,48.69,176794.0,45.206,45.2524,45.1132,45.1689,176794.0
2015-06-26 14:30:00,48.69,48.69,48.34,48.62,288876.0,45.1689,45.1689,44.8442,45.104,288876.0
2015-06-26 14:40:00,48.63,48.64,48.53,48.56,434852.0,45.1132,45.1225,45.0205,45.0483,434852.0
2015-06-26 14:50:00,48.57,48.57,48.41,48.48,313002.0,45.0576,45.0576,44.9092,44.9741,313002.0
2015-06-26 15:00:00,48.48,48.74,48.46,48.46,420251.0,44.9741,45.2153,44.9555,44.9555,420251.0
2015-06-26 15:10:00,48.47,48.62,48.37,48.49,401172.0,44.9648,45.104,44.872,44.9834,401172.0
2015-06-26 15:20:00,48.48,48.79,48.48,48.56,437597.0,44.9741,45.2617,44.9741,45.0483,437597.0
2015-06-26 15:30:00,48.57,48.6,48.38,48.4,490927.0,45.0576,45.0854,44.8813,44.8999,490927.0
2015-06-26 15:40:00,48.38,48.46,48.26,48.41,535941.0,44.8813,44.9555,44.77,44.9092,535941.0
2015-06-26 15:50:00,48.41,48.73,48.37,48.65,1258666.0,44.9092,45.206,44.872,45.1318,1258666.0
2015-06-29 09:30:00,48.51,48.56,47.77,48.14,264317.0,45.0019,45.0483,44.3154,44.6587,264317.0
2015-06-29 09:40:00,48.14,48.66,48.12,48.66,285960.0,44.6587,45.1411,44.6401,45.1411,285960.0
2015-06-29 09:50:00,48.66,48.69,48.25,48.27,118881.0,45.1411,45.1689,44.7607,44.7793,118881.0
2015-06-29 10:00:00,48.26,48.53,48.26,48.51,106961.0,44.77,45.0205,44.77,45.0019,106961.0
2015-06-29 10:10:00,48.52,48.52,48.27,48.27,163321.0,45.0112,45.0112,44.7793,44.7793,163321.0
2015-06-29 10:20:00,48.27,48.32,48.13,48.14,78149.0,44.7793,44.8257,44.6494,44.6587,78149.0
2015-06-29 10:30:00,48.13,48.15,48.05,48.07,76096.0,44.6494,44.668,44.5752,44.5937,76096.0
2015-06-29 10:40:00,48.07,48.3,48.06,48.22,67191.0,44.5937,44.8071,44.5845,44.7329,67191.0
2015-06-29 10:50:00,48.22,48.27,48.11,48.11,64257.0,44.7329,44.7793,44.6308,44.6308,64257.0
2015-06-29 11:00:00,48.11,48.11,47.91,47.91,99759.0,44.6308,44.6308,44.4453,44.4453,99759.0
2015-06-29 11:10:00,47.91,47.98,47.79,47.81,127511.0,44.4453,44.5102,44.334,44.3525,127511.0
2015-06-29 11:20:00,47.81,47.94,47.77,47.94,75931.0,44.3525,44.4731,44.3154,44.4731,75931.0
2015-06-29 11:30:00,47.94,47.95,47.76,47.77,110014.0,44.4731,44.4824,44.3062,44.3154,110014.0
2015-06-29 11:40:00,47.77,47.8,47.54,47.69,132120.0,44.3154,44.3433,44.1021,44.2412,132120.0
2015-06-29 11:50:00,47.69,47.87,47.68,47.87,101802.0,44.2412,44.4082,44.2319,44.4082,101802.0
2015-06-29 12:00:00,47.87,47.87,47.64,47.7,84878.0,44.4082,44.4082,44.1948,44.2505,84878.0
2015-06-29 12:10:00,47.7,47.7,47.42,47.49,88892.0,44.2505,44.2505,43.9907,44.0557,88892.0
2015-06-29 12:20:00,47.48,47.57,47.28,47.43,109430.0,44.0464,44.1299,43.8609,44.0,109430.0
2015-06-29 12:30:00,47.44,47.5,47.39,47.43,51865.0,44.0093,44.065,43.9629,44.0,51865.0
2015-06-29 12:40:00,47.44,47.61,47.43,47.57,62981.0,44.0093,44.167,44.0,44.1299,62981.0
2015-06-29 12:50:00,47.56,47.68,47.56,47.67,75514.0,44.1206,44.2319,44.1206,44.2227,75514.0
2015-06-29 13:00:00,47.67,47.73,47.54,47.63,69423.0,44.2227,44.2783,44.1021,44.1856,69423.0
2015-06-29 13:10:00,47.62,47.65,47.54,47.63,93655.0,44.1763,44.2041,44.1021,44.1856,93655.0
2015-06-29 13:20:00,47.63,47.66,47.49,47.5,141030.0,44.1856,44.2134,44.0557,44.065,141030.0
2015-06-29 13:30:00,47.5,47.57,47.44,47.48,122524.0,44.065,44.1299,44.0093,44.0464,122524.0
2015-06-29 13:40:00,47.48,47.49,47.33,47.37,101470.0,44.0464,44.0557,43.9073,43.9444,101470.0
2015-06-29 13:50:00,47.36,47.39,47.33,47.35,96642.0,43.9351,43.9629,43.9073,43.9258,96642.0
2015-06-29 14:00:00,47.36,47.39,47.3,47.39,87986.0,43.9351,43.9629,43.8794,43.9629,87986.0
2015-06-29 14:10:00,47.39,47.42,47.21,47.32,102656.0,43.9629,43.9907,43.7959,43.898,102656.0
2015-06-29 14:20:00,47.31,47.37,47.13,47.15,151357.0,43.8887,43.9444,43.7217,43.7403,151357.0
2015-06-29 14:30:00,47.14,47.18,47.05,47.18,85785.0,43.731,43.7681,43.6475,43.7681,85785.0
2015-06-29 14:40:00,47.19,47.34,47.18,47.32,102918.0,43.7774,43.9165,43.7681,43.898,102918.0
2015-06-29 14:50:00,47.32,47.34,47.29,47.33,95409.0,43.898,43.9165,43.8701,43.9073,95409.0
2015-06-29 15:00:00,47.32,47.33,47.29,47.31,106552.0,43.898,43.9073,43.8701,43.8887,106552.0
2015-06-29 15:10:00,47.31,47.46,47.29,47.44,124003.0,43.8887,44.0279,43.8701,44.0093,124003.0
2015-06-29 15:20:00,47.45,47.47,47.2,47.21,123599.0,44.0186,44.0371,43.7867,43.7959,123599.0
2015-06-29 15:30:00,47.2,47.28,47.14,47.16,186645.0,43.7867,43.8609,43.731,43.7495,186645.0
2015-06-29 15:40:00,47.15,47.16,47.05,47.14,206546.0,43.7403,43.7495,43.6475,43.731,206546.0
2015-06-29 15:50:00,47.13,47.2,47.04,47.06,376802.0,43.7217,43.7867,43.6382,43.6568,376802.0
2015-06-30 09:30:00,47.67,47.67,47.21,47.5,186079.0,44.2227,44.2227,43.7959,44.065,186079.0
2015-06-30 09:40:00,47.5,47.67,47.21,47.23,105732.0,44.065,44.2227,43.7959,43.8145,105732.0
2015-06-30 09:50:00,47.23,47.47,47.22,47.39,64940.0,43.8145,44.0371,43.8052,43.9629,64940.0
2015-06-30 10:00:00,47.39,47.5,47.35,47.44,105734.0,43.9629,44.065,43.9258,44.0093,105734.0
2015-06-30 10:10:00,47.43,47.55,47.39,47.4,48032.0,44.0,44.1113,43.9629,43.9722,48032.0
2015-06-30 10:20:00,47.38,47.58,47.35,47.58,102007.0,43.9536,44.1392,43.9258,44.1392,102007.0
2015-06-30 10:30:00,47.58,47.65,47.57,47.61,57766.0,44.1392,44.2041,44.1299,44.167,57766.0
2015-06-30 10:40:00,47.6,47.68,47.51,47.61,47903.0,44.1577,44.2319,44.0742,44.167,47903.0
2015-06-30 10:50:00,47.6,47.84,47.59,47.78,75901.0,44.1577,44.3804,44.1485,44.3247,75901.0
2015-06-30 11:00:00,47.79,47.88,47.76,47.85,82707.0,44.334,44.4175,44.3062,44.3896,82707.0
2015-06-30 11:10:00,47.85,47.95,47.82,47.94,83656.0,44.3896,44.4824,44.3618,44.4731,83656.0
2015-06-30 11:20:00,47.94,48.07,47.89,47.91,82589.0,44.4731,44.5937,44.4268,44.4453,82589.0
2015-06-30 11:30:00,47.9,47.97,47.8,47.85,69074.0,44.436,44.501,44.3433,44.3896,69074.0
2015-06-30 11:40:00,47.86,48.03,47.8,48.03,86757.0,44.3989,44.5566,44.3433,44.5566,86757.0
2015-06-30 11:50:00,48.03,48.04,47.96,47.97,79884.0,44.5566,44.5659,44.4917,44.501,79884.0
2015-06-30 12:00:00,47.97,48.07,47.95,47.98,81552.0,44.501,44.5937,44.4824,44.5102,81552.0
2015-06-30 12:10:00,47.99,48.1,47.97,48.1,53751.0,44.5195,44.6216,44.501,44.6216,53751.0
2015-06-30 12:20:00,48.1,48.14,47.86,47.87,90290.0,44.6216,44.6587,44.3989,44.4082,90290.0
2015-06-30 12:30:00,47.87,47.94,47.81,47.89,59903.0,44.4082,44.4731,44.3525,44.4268,59903.0
2015-06-30 12:40:00,47.89,47.97,47.89,47.97,49042.0,44.4268,44.501,44.4268,44.501,49042.0
2015-06-30 12:50:00,47.97,48.08,47.95,48.08,53637.0,44.501,44.603,44.4824,44.603,53637.0
2015-06-30 13:00:00,48.09,48.15,48.05,48.06,43132.0,44.6123,44.668,44.5752,44.5845,43132.0
2015-06-30 13:10:00,48.07,48.13,48.05,48.08,46441.0,44.5937,44.6494,44.5752,44.603,46441.0
2015-06-30 13:20:00,48.07,48.19,48.05,48.18,52521.0,44.5937,44.7051,44.5752,44.6958,52521.0
2015-06-30 13:30:00,48.17,48.23,48.12,48.18,107523.0,44.6865,44.7422,44.6401,44.6958,107523.0
2015-06-30 13:40:00,48.17,48.26,48.11,48.23,55441.0,44.6865,44.77,44.6308,44.7422,55441.0
2015-06-30 13:50:00,48.22,48.34,48.22,48.28,84131.0,44.7329,44.8442,44.7329,44.7886,84131.0
2015-06-30 14:00:00,48.27,48.52,48.27,48.49,91150.0,44.7793,45.0112,44.7793,44.9834,91150.0
2015-06-30 14:10:00,48.48,48.61,48.47,48.53,106249.0,44.9741,45.0947,44.9648,45.0205,106249.0
2015-06-30 14:20:00,48.53,48.54,48.41,48.41,106506.0,45.0205,45.0297,44.9092,44.9092,106506.0
2015-06-30 14:30:00,48.4,48.41,48.31,48.35,64539.0,44.8999,44.9092,44.8164,44.8535,64539.0
2015-06-30 14:40:00,48.35,48.37,48.29,48.36,81251.0,44.8535,44.872,44.7978,44.8628,81251.0
2015-06-30 14:50:00,48.35,48.4,48.25,48.25,76729.0,44.8535,44.8999,44.7607,44.7607,76729.0
2015-06-30 15:00:00,48.26,48.31,48.22,48.26,89446.0,44.77,44.8164,44.7329,44.77,89446.0
2015-06-30 15:10:00,48.26,48.3,48.19,48.23,104117.0,44.77,44.8071,44.7051,44.7422,104117.0
2015-06-30 15:20:00,48.23,48.25,48.09,48.17,127848.0,44.7422,44.7607,44.6123,44.6865,127848.0
2015-06-30 15:30:00,48.18,48.31,48.17,48.3,121663.0,44.6958,44.8164,44.6865,44.8071,121663.0
2015-06-30 15:40:00,48.3,48.37,48.21,48.37,196812.0,44.8071,44.872,44.7236,44.872,196812.0
2015-06-30 15:50:00,48.36,48.39,48.19,48.19,408936.0,44.8628,44.8906,44.7051,44.7051,408936.0
2015-07-01 09:30:00,48.75,49.04,48.73,48.85,156560.0,45.2246,45.4936,45.206,45.3173,156560.0
2015-07-01 09:40:00,48.83,48.83,48.51,48.53,86252.0,45.2988,45.2988,45.0019,45.0205,86252.0
2015-07-01 09:50:00,48.52,48.54,48.43,48.53,74883.0,45.0112,45.0297,44.9277,45.0205,74883.0
2015-07-01 10:00:00,48.53,48.56,48.38,48.51,59228.0,45.0205,45.0483,44.8813,45.0019,59228.0
2015-07-01 10:10:00,48.51,48.54,48.38,48.43,55515.0,45.0019,45.0297,44.8813,44.9277,55515.0
2015-07-01 10:20:00,48.43,48.44,48.35,48.42,53355.0,44.9277,44.937,44.8535,44.9184,53355.0
2015-07-01 10:30:00,48.43,48.43,48.17,48.17,143207.0,44.9277,44.9277,44.6865,44.6865,143207.0
2015-07-01 10:40:00,48.18,48.31,48.15,48.17,83077.0,44.6958,44.8164,44.668,44.6865,83077.0
2015-07-01 10:50:00,48.17,48.22,48.06,48.18,149202.0,44.6865,44.7329,44.5845,44.6958,149202.0
2015-07-01 11:00:00,48.18,48.18,48.05,48.1,102310.0,44.6958,44.6958,44.5752,44.6216,102310.0
2015-07-01 11:10:00,48.1,48.21,48.1,48.17,128841.0,44.6216,44.7236,44.6216,44.6865,128841.0
2015-07-01 11:20:00,48.18,48.2,48.09,48.13,61115.0,44.6958,44.7143,44.6123,44.6494,61115.0
2015-07-01 11:30:00,48.15,48.21,48.12,48.15,76798.0,44.668,44.7236,44.6401,44.668,76798.0
2015-07-01 11:40:00,48.14,48.29,48.13,48.28,63249.0,44.6587,44.7978,44.6494,44.7886,63249.0
2015-07-01 11:50:00,48.27,48.28,48.17,48.2,1616097.0,44.7793,44.7886,44.6865,44.7143,1616097.0
2015-07-01 12:00:00,48.2,48.35,48.15,48.22,117934.0,44.7143,44.8535,44.668,44.7329,117934.0
2015-07-01 12:10:00,48.22,48.24,48.15,48.2,32308.0,44.7329,44.7514,44.668,44.7143,32308.0
2015-07-01 12:20:00,48.2,48.21,48.07,48.15,44606.0,44.7143,44.7236,44.5937,44.668,44606.0
2015-07-01 12:30:00,48.15,48.17,48.03,48.05,52223.0,44.668,44.6865,44.5566,44.5752,52223.0
2015-07-01 12:40:00,48.05,48.06,47.87,47.93,62713.0,44.5752,44.5845,44.4082,44.4639,62713.0
2015-07-01 12:50:00,47.92,47.96,47.86,47.86,41460.0,44.4546,44.4917,44.3989,44.3989,41460.0
2015-07-01 13:00:00,47.86,48.01,47.83,48.0,36830.0,44.3989,44.5381,44.3711,44.5288,36830.0
2015-07-01 13:10:00,48.0,48.08,47.99,48.05,59935.0,44.5288,44.603,44.5195,44.5752,59935.0
2015-07-01 13:20:00,48.05,48.23,48.05,48.11,101662.0,44.5752,44.7422,44.5752,44.6308,101662.0
2015-07-01 13:30:00,48.09,48.32,48.07,48.31,93221.0,44.6123,44.8257,44.5937,44.8164,93221.0
2015-07-01 13:40:00,48.31,48.41,48.28,48.4,60743.0,44.8164,44.9092,44.7886,44.8999,60743.0
2015-07-01 13:50:00,48.41,48.45,48.4,48.42,76910.0,44.9092,44.9463,44.8999,44.9184,76910.0
2015-07-01 14:00:00,48.43,48.45,48.28,48.3,98599.0,44.9277,44.9463,44.7886,44.8071,98599.0
2015-07-01 14:10:00,48.29,48.36,48.24,48.31,43920.0,44.7978,44.8628,44.7514,44.8164,43920.0
2015-07-01 14:20:00,48.31,48.32,48.23,48.3,36609.0,44.8164,44.8257,44.7422,44.8071,36609.0
2015-07-01 14:30:00,48.29,48.31,48.24,48.29,43597.0,44.7978,44.8164,44.7514,44.7978,43597.0
2015-07-01 14:40:00,48.29,48.36,48.26,48.35,43585.0,44.7978,44.8628,44.77,44.8535,43585.0
2015-07-01 14:50:00,48.34,48.36,48.26,48.32,50806.0,44.8442,44.8628,44.77,44.8257,50806.0
2015-07-01 15:00:00,48.31,48.42,48.3,48.42,54208.0,44.8164,44.9184,44.8071,44.9184,54208.0
2015-07-01 15:10:00,48.41,48.42,48.37,48.41,61763.0,44.9092,44.9184,44.872,44.9092,61763.0
2015-07-01 15:20:00,48.42,48.54,48.41,48.52,327709.0,44.9184,45.0297,44.9092,45.0112,327709.0
2015-07-01 15:30:00,48.52,48.53,48.38,48.41,116492.0,45.0112,45.0205,44.8813,44.9092,116492.0
2015-07-01 15:40:00,48.43,48.46,48.34,48.4,160949.0,44.9277,44.9555,44.8442,44.8999,160949.0
2015-07-01 15:50:00,48.4,48.46,48.38,48.46,237956.0,44.8999,44.9555,44.8813,44.9555,237956.0
2015-07-02 09:30:00,48.6,48.66,48.47,48.56,63168.0,45.0854,45.1411,44.9648,45.0483,63168.0
2015-07-02 09:40:00,48.57,48.65,48.37,48.44,69697.0,45.0576,45.1318,44.872,44.937,69697.0
2015-07-02 09:50:00,48.39,48.41,48.16,48.28,54705.0,44.8906,44.9092,44.6772,44.7886,54705.0
2015-07-02 10:00:00,48.28,48.34,48.09,48.1,61970.0,44.7886,44.8442,44.6123,44.6216,61970.0
2015-07-02 10:10:00,48.09,48.32,48.08,48.29,259883.0,44.6123,44.8257,44.603,44.7978,259883.0
2015-07-02 10:20:00,48.27,48.34,48.27,48.31,30528.0,44.7793,44.8442,44.7793,44.8164,30528.0
2015-07-02 10:30:00,48.31,48.31,48.12,48.17,23876.0,44.8164,44.8164,44.6401,44.6865,23876.0
2015-07-02 10:40:00,48.18,48.19,48.08,48.08,23938.0,44.6958,44.7051,44.603,44.603,23938.0
2015-07-02 10:50:00,48.07,48.18,48.05,48.14,30923.0,44.5937,44.6958,44.5752,44.6587,30923.0
2015-07-02 11:00:00,48.14,48.14,48.07,48.1,35661.0,44.6587,44.6587,44.5937,44.6216,35661.0
2015-07-02 11:10:00,48.1,48.12,48.0,48.01,38231.0,44.6216,44.6401,44.5288,44.5381,38231.0
2015-07-02 11:20:00,47.99,48.04,47.97,48.02,46238.0,44.5195,44.5659,44.501,44.5474,46238.0
2015-07-02 11:30:00,48.03,48.11,48.02,48.04,20987.0,44.5566,44.6308,44.5474,44.5659,20987.0
2015-07-02 11:40:00,48.04,48.14,48.04,48.12,30708.0,44.5659,44.6587,44.5659,44.6401,30708.0
2015-07-02 11:50:00,48.11,48.13,48.06,48.13,31645.0,44.6308,44.6494,44.5845,44.6494,31645.0
2015-07-02 12:00:00,48.13,48.14,48.08,48.08,14341.0,44.6494,44.6587,44.603,44.603,14341.0
2015-07-02 12:10:00,48.08,48.08,48.02,48.03,12735.0,44.603,44.603,44.5474,44.5566,12735.0
2015-07-02 12:20:00,48.03,48.05,48.0,48.0,22831.0,44.5566,44.5752,44.5288,44.5288,22831.0
2015-07-02 12:30:00,48.01,48.03,47.92,47.92,22837.0,44.5381,44.5566,44.4546,44.4546,22837.0
2015-07-02 12:40:00,47.91,47.99,47.89,47.99,14440.0,44.4453,44.5195,44.4268,44.5195,14440.0
2015-07-02 12:50:00,47.98,47.98,47.91,47.95,16629.0,44.5102,44.5102,44.4453,44.4824,16629.0
2015-07-02 13:00:00,47.95,48.01,47.91,47.98,17788.0,44.4824,44.5381,44.4453,44.5102,17788.0
2015-07-02 13:10:00,47.98,47.98,47.91,47.96,17920.0,44.5102,44.5102,44.4453,44.4917,17920.0
2015-07-02 13:20:00,47.96,47.98,47.93,47.98,39348.0,44.4917,44.5102,44.4639,44.5102,39348.0
2015-07-02 13:30:00,47.98,48.03,47.97,48.01,25867.0,44.5102,44.5566,44.501,44.5381,25867.0
2015-07-02 13:40:00,48.02,48.07,48.0,48.04,17382.0,44.5474,44.5937,44.5288,44.5659,17382.0
2015-07-02 13:50:00,48.04,48.07,48.0,48.0,30288.0,44.5659,44.5937,44.5288,44.5288,30288.0
2015-07-02 14:00:00,48.0,48.05,47.96,48.05,28535.0,44.5288,44.5752,44.4917,44.5752,28535.0
2015-07-02 14:10:00,48.04,48.05,48.01,48.01,16696.0,44.5659,44.5752,44.5381,44.5381,16696.0
2015-07-02 14:20:00,48.01,48.06,48.0,48.02,14177.0,44.5381,44.5845,44.5288,44.5474,14177.0
2015-07-02 14:30:00,48.02,48.11,48.01,48.1,26741.0,44.5474,44.6308,44.5381,44.6216,26741.0
2015-07-02 14:40:00,48.1,48.12,48.05,48.12,27252.0,44.6216,44.6401,44.5752,44.6401,27252.0
2015-07-02 14:50:00,48.12,48.18,48.08,48.16,36801.0,44.6401,44.6958,44.603,44.6772,36801.0
2015-07-02 15:00:00,48.15,48.24,48.12,48.2,90393.0,44.668,44.7514,44.6401,44.7143,90393.0
2015-07-02 15:10:00,48.21,48.28,48.2,48.27,93326.0,44.7236,44.7886,44.7143,44.7793,93326.0
2015-07-02 15:20:00,48.27,48.35,48.27,48.32,47640.0,44.7793,44.8535,44.7793,44.8257,47640.0
2015-07-02 15:30:00,48.33,48.33,48.26,48.27,46353.0,44.8349,44.8349,44.77,44.7793,46353.0
2015-07-02 15:40:00,48.27,48.36,48.25,48.35,83054.0,44.7793,44.8628,44.7607,44.8535,83054.0
2015-07-02 15:50:00,48.36,48.38,48.27,48.28,190579.0,44.8628,44.8813,44.7793,44.7886,190579.0
2015-07-06 09:30:00,48.04,48.3,47.95,47.95,81938.0,44.5659,44.8071,44.4824,44.4824,81938.0
2015-07-06 09:40:00,47.94,48.09,47.93,48.01,33095.0,44.4731,44.6123,44.4639,44.5381,33095.0
2015-07-06 09:50:00,47.99,48.1,47.77,47.94,61918.0,44.5195,44.6216,44.3154,44.4731,61918.0
2015-07-06 10:00:00,47.92,48.02,47.84,47.94,38749.0,44.4546,44.5474,44.3804,44.4731,38749.0
2015-07-06 10:10:00,47.96,48.18,47.94,48.07,60033.0,44.4917,44.6958,44.4731,44.5937,60033.0
2015-07-06 10:20:00,48.08,48.12,47.99,48.11,41477.0,44.603,44.6401,44.5195,44.6308,41477.0
2015-07-06 10:30:00,48.09,48.23,48.09,48.22,36930.0,44.6123,44.7422,44.6123,44.7329,36930.0
2015-07-06 10:40:00,48.23,48.32,48.18,48.28,87128.0,44.7422,44.8257,44.6958,44.7886,87128.0
2015-07-06 10:50:00,48.28,48.31,48.11,48.12,51201.0,44.7886,44.8164,44.6308,44.6401,51201.0
2015-07-06 11:00:00,48.14,48.28,48.13,48.25,52793.0,44.6587,44.7886,44.6494,44.7607,52793.0
2015-07-06 11:10:00,48.25,48.25,48.13,48.15,34045.0,44.7607,44.7607,44.6494,44.668,34045.0
2015-07-06 11:20:00,48.15,48.16,47.93,47.93,38216.0,44.668,44.6772,44.4639,44.4639,38216.0
2015-07-06 11:30:00,47.94,47.96,47.91,47.94,52392.0,44.4731,44.4917,44.4453,44.4731,52392.0
2015-07-06 11:40:00,47.95,48.02,47.92,48.02,33769.0,44.4824,44.5474,44.4546,44.5474,33769.0
2015-07-06 11:50:00,48.02,48.05,47.95,48.05,31006.0,44.5474,44.5752,44.4824,44.5752,31006.0
2015-07-06 12:00:00,48.05,48.05,47.99,48.01,28216.0,44.5752,44.5752,44.5195,44.5381,28216.0
2015-07-06 12:10:00,48.01,48.12,47.98,48.1,38341.0,44.5381,44.6401,44.5102,44.6216,38341.0
2015-07-06 12:20:00,48.1,48.14,48.06,48.06,23892.0,44.6216,44.6587,44.5845,44.5845,23892.0
2015-07-06 12:30:00,48.07,48.07,48.0,48.05,21255.0,44.5937,44.5937,44.5288,44.5752,21255.0
2015-07-06 12:40:00,48.04,48.18,48.03,48.12,49426.0,44.5659,44.6958,44.5566,44.6401,49426.0
2015-07-06 12:50:00,48.12,48.2,48.12,48.18,37433.0,44.6401,44.7143,44.6401,44.6958,37433.0
2015-07-06 13:00:00,48.18,48.24,48.17,48.2,27570.0,44.6958,44.7514,44.6865,44.7143,27570.0
2015-07-06 13:10:00,48.21,48.24,48.14,48.15,39804.0,44.7236,44.7514,44.6587,44.668,39804.0
2015-07-06 13:20:00,48.15,48.19,48.11,48.17,37583.0,44.668,44.7051,44.6308,44.6865,37583.0
2015-07-06 13:30:00,48.17,48.17,48.08,48.1,27249.0,44.6865,44.6865,44.603,44.6216,27249.0
2015-07-06 13:40:00,48.09,48.1,48.02,48.07,39833.0,44.6123,44.6216,44.5474,44.5937,39833.0
2015-07-06 13:50:00,48.06,48.06,47.97,47.97,47616.0,44.5845,44.5845,44.501,44.501,47616.0
2015-07-06 14:00:00,47.99,47.99,47.79,47.93,58880.0,44.5195,44.5195,44.334,44.4639,58880.0
2015-07-06 14:10:00,47.94,48.01,47.89,47.9,27413.0,44.4731,44.5381,44.4268,44.436,27413.0
2015-07-06 14:20:00,47.91,47.99,47.83,47.92,62872.0,44.4453,44.5195,44.3711,44.4546,62872.0
2015-07-06 14:30:00,47.91,48.01,47.9,47.94,53493.0,44.4453,44.5381,44.436,44.4731,53493.0
2015-07-06 14:40:00,47.93,48.04,47.87,48.02,35334.0,44.4639,44.5659,44.4082,44.5474,35334.0
2015-07-06 14:50:00,48.02,48.04,47.98,48.02,34172.0,44.5474,44.5659,44.5102,44.5474,34172.0
2015-07-06 15:00:00,48.02,48.08,48.01,48.08,28945.0,44.5474,44.603,44.5381,44.603,28945.0
2015-07-06 15:10:00,48.08,48.14,48.06,48.07,41091.0,44.603,44.6587,44.5845,44.5937,41091.0
2015-07-06 15:20:00,48.08,48.17,48.07,48.16,46765.0,44.603,44.6865,44.5937,44.6772,46765.0
2015-07-06 15:30:00,48.16,48.29,48.16,48.24,82409.0,44.6772,44.7978,44.6772,44.7514,82409.0
2015-07-06 15:40:00,48.24,48.27,48.21,48.27,122551.0,44.7514,44.7793,44.7236,44.7793,122551.0
2015-07-06 15:50:00,48.27,48.4,48.26,48.39,287529.0,44.7793,44.8999,44.77,44.8906,287529.0
2015-07-07 09:30:00,48.54,48.78,48.3,48.36,53359.0,45.0297,45.2524,44.8071,44.8628,53359.0
2015-07-07 09:40:00,48.33,48.33,48.06,48.07,24440.0,44.8349,44.8349,44.5845,44.5937,24440.0
2015-07-07 09:50:00,48.08,48.37,48.04,48.11,34712.0,44.603,44.872,44.5659,44.6308,34712.0
2015-07-07 10:00:00,48.1,48.12,47.93,48.03,41162.0,44.6216,44.6401,44.4639,44.5566,41162.0
2015-07-07 10:10:00,48.03,48.12,47.9,47.96,45026.0,44.5566,44.6401,44.436,44.4917,45026.0
2015-07-07 10:20:00,47.96,48.03,47.78,47.89,38601.0,44.4917,44.5566,44.3247,44.4268,38601.0
2015-07-07 10:30:00,47.89,47.9,47.64,47.65,44874.0,44.4268,44.436,44.1948,44.2041,44874.0
2015-07-07 10:40:00,47.63,47.78,47.48,47.74,60571.0,44.1856,44.3247,44.0464,44.2876,60571.0
2015-07-07 10:50:00,47.73,47.73,47.52,47.55,84099.0,44.2783,44.2783,44.0835,44.1113,84099.0
2015-07-07 11:00:00,47.55,47.56,47.32,47.42,105366.0,44.1113,44.1206,43.898,43.9907,105366.0
2015-07-07 11:10:00,47.44,47.58,47.39,47.45,73588.0,44.0093,44.1392,43.9629,44.0186,73588.0
2015-07-07 11:20:00,47.45,47.46,47.17,47.17,123863.0,44.0186,44.0279,43.7588,43.7588,123863.0
2015-07-07 11:30:00,47.16,47.47,47.1,47.44,113250.0,43.7495,44.0371,43.6939,44.0093,113250.0
2015-07-07 11:40:00,47.43,47.56,47.43,47.52,97712.0,44.0,44.1206,44.0,44.0835,97712.0
2015-07-07 11:50:00,47.51,47.61,47.47,47.56,85577.0,44.0742,44.167,44.0371,44.1206,85577.0
2015-07-07 12:00:00,47.56,47.63,47.5,47.54,114642.0,44.1206,44.1856,44.065,44.1021,114642.0
2015-07-07 12:10:00,47.53,47.53,47.32,47.41,66087.0,44.0928,44.0928,43.898,43.9815,66087.0
2015-07-07 12:20:00,47.41,47.45,47.34,47.42,83879.0,43.9815,44.0186,43.9165,43.9907,83879.0
2015-07-07 12:30:00,47.41,47.53,47.41,47.49,49891.0,43.9815,44.0928,43.9815,44.0557,49891.0
2015-07-07 12:40:00,47.5,47.5,47.4,47.44,68973.0,44.065,44.065,43.9722,44.0093,68973.0
2015-07-07 12:50:00,47.44,47.59,47.43,47.56,81049.0,44.0093,44.1485,44.0,44.1206,81049.0
2015-07-07 13:00:00,47.57,47.58,47.51,47.57,83940.0,44.1299,44.1392,44.0742,44.1299,83940.0
2015-07-07 13:10:00,47.56,47.8,47.55,47.68,95457.0,44.1206,44.3433,44.1113,44.2319,95457.0
2015-07-07 13:20:00,47.69,47.76,47.62,47.75,54250.0,44.2412,44.3062,44.1763,44.2969,54250.0
2015-07-07 13:30:00,47.76,47.8,47.64,47.65,70037.0,44.3062,44.3433,44.1948,44.2041,70037.0
2015-07-07 13:40:00,47.65,47.66,47.58,47.61,78998.0,44.2041,44.2134,44.1392,44.167,78998.0
2015-07-07 13:50:00,47.62,47.63,47.5,47.53,81510.0,44.1763,44.1856,44.065,44.0928,81510.0
2015-07-07 14:00:00,47.53,47.56,47.48,47.52,46180.0,44.0928,44.1206,44.0464,44.0835,46180.0
2015-07-07 14:10:00,47.51,47.58,47.34,47.39,99213.0,44.0742,44.1392,43.9165,43.9629,99213.0
2015-07-07 14:20:00,47.39,47.41,47.33,47.36,48265.0,43.9629,43.9815,43.9073,43.9351,48265.0
2015-07-07 14:30:00,47.38,47.56,47.36,47.55,64053.0,43.9536,44.1206,43.9351,44.1113,64053.0
2015-07-07 14:40:00,47.56,47.82,47.55,47.72,158158.0,44.1206,44.3618,44.1113,44.269,158158.0
2015-07-07 14:50:00,47.73,47.76,47.64,47.7,147254.0,44.2783,44.3062,44.1948,44.2505,147254.0
2015-07-07 15:00:00,47.7,47.76,47.64,47.75,112410.0,44.2505,44.3062,44.1948,44.2969,112410.0
2015-07-07 15:10:00,47.75,47.76,47.64,47.71,106163.0,44.2969,44.3062,44.1948,44.2598,106163.0
2015-07-07 15:20:00,47.71,47.92,47.64,47.78,156816.0,44.2598,44.4546,44.1948,44.3247,156816.0
2015-07-07 15:30:00,47.79,47.88,47.72,47.78,197119.0,44.334,44.4175,44.269,44.3247,197119.0
2015-07-07 15:40:00,47.79,47.89,47.78,47.88,248853.0,44.334,44.4268,44.3247,44.4175,248853.0
2015-07-07 15:50:00,47.88,48.02,47.8,47.87,532695.0,44.4175,44.5474,44.3433,44.4082,532695.0
2015-07-08 09:30:00,47.35,47.43,46.85,47.29,162257.0,43.9258,44.0,43.462,43.8701,162257.0
2015-07-08 09:40:00,47.26,47.39,47.1,47.1,91364.0,43.8423,43.9629,43.6939,43.6939,91364.0
2015-07-08 09:50:00,47.08,47.22,46.97,47.18,79320.0,43.6753,43.8052,43.5733,43.7681,79320.0
2015-07-08 10:00:00,47.17,47.18,47.0,47.06,117054.0,43.7588,43.7681,43.6011,43.6568,117054.0
2015-07-08 10:10:00,47.06,47.08,46.9,47.02,77591.0,43.6568,43.6753,43.5083,43.6197,77591.0
2015-07-08 10:20:00,47.02,47.12,46.95,47.08,52327.0,43.6197,43.7124,43.5547,43.6753,52327.0
2015-07-08 10:30:00,47.07,47.07,46.82,46.88,70343.0,43.6661,43.6661,43.4341,43.4898,70343.0
2015-07-08 10:40:00,46.87,47.11,46.83,47.1,67882.0,43.4805,43.7032,43.4434,43.6939,67882.0
2015-07-08 10:50:00,47.09,47.25,47.09,47.21,95474.0,43.6846,43.833,43.6846,43.7959,95474.0
2015-07-08 11:00:00,47.18,47.2,47.01,47.03,53141.0,43.7681,43.7867,43.6104,43.6289,53141.0
2015-07-08 11:10:00,47.02,47.02,46.8,46.86,65790.0,43.6197,43.6197,43.4156,43.4712,65790.0
2015-07-08 11:20:00,46.86,46.95,46.84,46.85,48026.0,43.4712,43.5547,43.4527,43.462,48026.0
2015-07-08 11:30:00,46.85,46.96,46.8,46.84,47188.0,43.462,43.564,43.4156,43.4527,47188.0
2015-07-08 11:40:00,46.83,46.83,46.64,46.67,55685.0,43.4434,43.4434,43.2672,43.295,55685.0
2015-07-08 11:50:00,46.66,46.66,46.51,46.61,51444.0,43.2857,43.2857,43.1466,43.2393,51444.0
2015-07-08 12:00:00,46.61,46.67,46.56,46.63,31342.0,43.2393,43.295,43.1929,43.2579,31342.0
2015-07-08 12:10:00,46.63,46.67,46.52,46.58,40282.0,43.2579,43.295,43.1558,43.2115,40282.0
2015-07-08 12:20:00,46.57,46.74,46.57,46.69,30410.0,43.2022,43.3599,43.2022,43.3135,30410.0
2015-07-08 12:30:00,46.68,46.69,46.58,46.6,38248.0,43.3043,43.3135,43.2115,43.23,38248.0
2015-07-08 12:40:00,46.6,46.67,46.52,46.59,30863.0,43.23,43.295,43.1558,43.2208,30863.0
2015-07-08 12:50:00,46.6,46.84,46.58,46.82,30458.0,43.23,43.4527,43.2115,43.4341,30458.0
2015-07-08 13:00:00,46.8,46.8,46.57,46.6,32389.0,43.4156,43.4156,43.2022,43.23,32389.0
2015-07-08 13:10:00,46.59,46.76,46.59,46.72,47032.0,43.2208,43.3785,43.2208,43.3414,47032.0
2015-07-08 13:20:00,46.71,46.72,46.65,46.7,31518.0,43.3321,43.3414,43.2764,43.3228,31518.0
2015-07-08 13:30:00,46.7,46.84,46.7,46.81,62614.0,43.3228,43.4527,43.3228,43.4249,62614.0
2015-07-08 13:40:00,46.8,46.83,46.8,46.8,33984.0,43.4156,43.4434,43.4156,43.4156,33984.0
2015-07-08 13:50:00,46.82,46.9,46.77,46.8,60969.0,43.4341,43.5083,43.3877,43.4156,60969.0
2015-07-08 14:00:00,46.77,46.83,46.7,46.74,45274.0,43.3877,43.4434,43.3228,43.3599,45274.0
2015-07-08 14:10:00,46.74,46.85,46.69,46.69,43152.0,43.3599,43.462,43.3135,43.3135,43152.0
2015-07-08 14:20:00,46.68,46.81,46.65,46.8,41757.0,43.3043,43.4249,43.2764,43.4156,41757.0
2015-07-08 14:30:00,46.8,46.84,46.71,46.71,45752.0,43.4156,43.4527,43.3321,43.3321,45752.0
2015-07-08 14:40:00,46.71,46.89,46.59,46.62,71140.0,43.3321,43.4991,43.2208,43.2486,71140.0
2015-07-08 14:50:00,46.63,46.85,46.56,46.74,65992.0,43.2579,43.462,43.1929,43.3599,65992.0
2015-07-08 15:00:00,46.75,46.85,46.68,46.75,84423.0,43.3692,43.462,43.3043,43.3692,84423.0
2015-07-08 15:10:00,46.75,46.85,46.62,46.63,84456.0,43.3692,43.462,43.2486,43.2579,84456.0
2015-07-08 15:20:00,46.63,46.68,46.55,46.58,85541.0,43.2579,43.3043,43.1837,43.2115,85541.0
2015-07-08 15:30:00,46.59,46.73,46.51,46.64,103461.0,43.2208,43.3506,43.1466,43.2672,103461.0
2015-07-08 15:40:00,46.63,46.69,46.5,46.6,188919.0,43.2579,43.3135,43.1373,43.23,188919.0
2015-07-08 15:50:00,46.6,46.61,46.45,46.51,413780.0,43.23,43.2393,43.0909,43.1466,413780.0
2015-07-09 09:30:00,47.11,47.37,46.92,47.14,108118.0,43.7032,43.9444,43.5269,43.731,108118.0
2015-07-09 09:40:00,47.16,47.31,47.09,47.3,52013.0,43.7495,43.8887,43.6846,43.8794,52013.0
2015-07-09 09:50:00,47.31,47.32,47.1,47.26,52087.0,43.8887,43.898,43.6939,43.8423,52087.0
2015-07-09 10:00:00,47.26,47.34,47.2,47.22,79585.0,43.8423,43.9165,43.7867,43.8052,79585.0
2015-07-09 10:10:00,47.22,47.23,47.04,47.05,74071.0,43.8052,43.8145,43.6382,43.6475,74071.0
2015-07-09 10:20:00,47.05,47.11,47.0,47.0,46577.0,43.6475,43.7032,43.6011,43.6011,46577.0
2015-07-09 10:30:00,47.0,47.11,47.0,47.09,39028.0,43.6011,43.7032,43.6011,43.6846,39028.0
2015-07-09 10:40:00,47.09,47.18,47.07,47.14,42633.0,43.6846,43.7681,43.6661,43.731,42633.0
2015-07-09 10:50:00,47.14,47.23,47.12,47.23,65382.0,43.731,43.8145,43.7124,43.8145,65382.0
2015-07-09 11:00:00,47.23,47.31,47.2,47.31,40458.0,43.8145,43.8887,43.7867,43.8887,40458.0
2015-07-09 11:10:00,47.3,47.33,47.24,47.25,48686.0,43.8794,43.9073,43.8238,43.833,48686.0
2015-07-09 11:20:00,47.24,47.27,47.12,47.12,35876.0,43.8238,43.8516,43.7124,43.7124,35876.0
2015-07-09 11:30:00,47.12,47.17,47.03,47.03,51708.0,43.7124,43.7588,43.6289,43.6289,51708.0
2015-07-09 11:40:00,47.03,47.04,46.89,46.9,57684.0,43.6289,43.6382,43.4991,43.5083,57684.0
2015-07-09 11:50:00,46.91,46.95,46.75,46.82,86031.0,43.5176,43.5547,43.3692,43.4341,86031.0
2015-07-09 12:00:00,46.81,46.88,46.75,46.75,54198.0,43.4249,43.4898,43.3692,43.3692,54198.0
2015-07-09 12:10:00,46.74,46.75,46.65,46.7,95483.0,43.3599,43.3692,43.2764,43.3228,95483.0
2015-07-09 12:20:00,46.69,46.72,46.63,46.7,43396.0,43.3135,43.3414,43.2579,43.3228,43396.0
2015-07-09 12:30:00,46.7,46.78,46.64,46.64,37165.0,43.3228,43.397,43.2672,43.2672,37165.0
2015-07-09 12:40:00,46.64,46.66,46.58,46.61,119796.0,43.2672,43.2857,43.2115,43.2393,119796.0
2015-07-09 12:50:00,46.64,46.7,46.63,46.64,59914.0,43.2672,43.3228,43.2579,43.2672,59914.0
2015-07-09 13:00:00,46.63,46.64,46.57,46.57,44948.0,43.2579,43.2672,43.2022,43.2022,44948.0
2015-07-09 13:10:00,46.57,46.69,46.56,46.65,55280.0,43.2022,43.3135,43.1929,43.2764,55280.0
2015-07-09 13:20:00,46.65,46.67,46.58,46.64,47695.0,43.2764,43.295,43.2115,43.2672,47695.0
2015-07-09 13:30:00,46.63,46.75,46.63,46.75,32480.0,43.2579,43.3692,43.2579,43.3692,32480.0
2015-07-09 13:40:00,46.74,46.77,46.71,46.76,41302.0,43.3599,43.3877,43.3321,43.3785,41302.0
2015-07-09 13:50:00,46.76,46.76,46.68,46.74,33022.0,43.3785,43.3785,43.3043,43.3599,33022.0
2015-07-09 14:00:00,46.74,46.79,46.72,46.77,27695.0,43.3599,43.4063,43.3414,43.3877,27695.0
2015-07-09 14:10:00,46.76,46.77,46.68,46.68,22018.0,43.3785,43.3877,43.3043,43.3043,22018.0
2015-07-09 14:20:00,46.69,46.69,46.57,46.61,41595.0,43.3135,43.3135,43.2022,43.2393,41595.0
2015-07-09 14:30:00,46.62,46.72,46.58,46.69,48025.0,43.2486,43.3414,43.2115,43.3135,48025.0
2015-07-09 14:40:00,46.69,46.69,46.62,46.63,39312.0,43.3135,43.3135,43.2486,43.2579,39312.0
2015-07-09 14:50:00,46.63,46.82,46.61,46.82,46434.0,43.2579,43.4341,43.2393,43.4341,46434.0
2015-07-09 15:00:00,46.8,46.9,46.79,46.83,52284.0,43.4156,43.5083,43.4063,43.4434,52284.0
2015-07-09 15:10:00,46.82,46.9,46.76,46.84,191571.0,43.4341,43.5083,43.3785,43.4527,191571.0
2015-07-09 15:20:00,46.85,46.85,46.76,46.78,69591.0,43.462,43.462,43.3785,43.397,69591.0
2015-07-09 15:30:00,46.78,46.79,46.67,46.7,99394.0,43.397,43.4063,43.295,43.3228,99394.0
2015-07-09 15:40:00,46.7,46.8,46.67,46.7,141841.0,43.3228,43.4156,43.295,43.3228,141841.0
2015-07-09 15:50:00,46.69,46.74,46.57,46.57,236565.0,43.3135,43.3599,43.2022,43.2022,236565.0
2015-07-10 09:30:00,47.0,47.1,46.82,46.98,111546.0,43.6011,43.6939,43.4341,43.5826,111546.0
2015-07-10 09:40:00,46.99,47.19,46.99,47.16,90245.0,43.5918,43.7774,43.5918,43.7495,90245.0
2015-07-10 09:50:00,47.15,47.16,46.89,46.9,92312.0,43.7403,43.7495,43.4991,43.5083,92312.0
2015-07-10 10:00:00,46.9,46.99,46.89,46.93,66214.0,43.5083,43.5918,43.4991,43.5362,66214.0
2015-07-10 10:10:00,46.93,47.02,46.86,46.97,116618.0,43.5362,43.6197,43.4712,43.5733,116618.0
2015-07-10 10:20:00,46.97,47.01,46.93,47.01,89035.0,43.5733,43.6104,43.5362,43.6104,89035.0
2015-07-10 10:30:00,47.01,47.05,46.9,46.9,44268.0,43.6104,43.6475,43.5083,43.5083,44268.0
2015-07-10 10:40:00,46.9,46.92,46.84,46.87,31662.0,43.5083,43.5269,43.4527,43.4805,31662.0
2015-07-10 10:50:00,46.87,46.99,46.87,46.98,36572.0,43.4805,43.5918,43.4805,43.5826,36572.0
2015-07-10 11:00:00,46.98,47.1,46.97,47.09,75289.0,43.5826,43.6939,43.5733,43.6846,75289.0
2015-07-10 11:10:00,47.09,47.11,47.04,47.04,64097.0,43.6846,43.7032,43.6382,43.6382,64097.0
2015-07-10 11:20:00,47.05,47.1,47.01,47.01,84871.0,43.6475,43.6939,43.6104,43.6104,84871.0
2015-07-10 11:30:00,47.02,47.04,46.99,47.0,39847.0,43.6197,43.6382,43.5918,43.6011,39847.0
2015-07-10 11:40:00,47.0,47.12,47.0,47.09,59822.0,43.6011,43.7124,43.6011,43.6846,59822.0
2015-07-10 11:50:00,47.1,47.11,46.98,46.98,35588.0,43.6939,43.7032,43.5826,43.5826,35588.0
2015-07-10 12:00:00,46.99,46.99,46.96,46.98,17849.0,43.5918,43.5918,43.564,43.5826,17849.0
2015-07-10 12:10:00,46.97,47.06,46.95,46.95,30939.0,43.5733,43.6568,43.5547,43.5547,30939.0
2015-07-10 12:20:00,46.95,47.0,46.94,46.98,31342.0,43.5547,43.6011,43.5455,43.5826,31342.0
2015-07-10 12:30:00,46.98,46.98,46.9,46.93,36127.0,43.5826,43.5826,43.5083,43.5362,36127.0
2015-07-10 12:40:00,46.93,46.94,46.9,46.93,27452.0,43.5362,43.5455,43.5083,43.5362,27452.0
2015-07-10 12:50:00,46.94,46.94,46.9,46.93,38164.0,43.5455,43.5455,43.5083,43.5362,38164.0
2015-07-10 13:00:00,46.93,47.0,46.92,46.98,65090.0,43.5362,43.6011,43.5269,43.5826,65090.0
2015-07-10 13:10:00,46.97,46.98,46.91,46.91,45732.0,43.5733,43.5826,43.5176,43.5176,45732.0
2015-07-10 13:20:00,46.92,46.97,46.9,46.95,53874.0,43.5269,43.5733,43.5083,43.5547,53874.0
2015-07-10 13:30:00,46.95,46.96,46.93,46.96,23862.0,43.5547,43.564,43.5362,43.564,23862.0
2015-07-10 13:40:00,46.95,46.96,46.87,46.87,69866.0,43.5547,43.564,43.4805,43.4805,69866.0
2015-07-10 13:50:00,46.88,46.93,46.87,46.89,37036.0,43.4898,43.5362,43.4805,43.4991,37036.0
2015-07-10 14:00:00,46.89,46.96,46.85,46.93,66473.0,43.4991,43.564,43.462,43.5362,66473.0
2015-07-10 14:10:00,46.94,47.0,46.92,46.98,38491.0,43.5455,43.6011,43.5269,43.5826,38491.0
2015-07-10 14:20:00,46.98,47.0,46.96,46.96,42057.0,43.5826,43.6011,43.564,43.564,42057.0
2015-07-10 14:30:00,46.96,47.03,46.96,46.98,47235.0,43.564,43.6289,43.564,43.5826,47235.0
2015-07-10 14:40:00,46.98,47.06,46.97,47.01,56867.0,43.5826,43.6568,43.5733,43.6104,56867.0
2015-07-10 14:50:00,47.01,47.02,46.95,46.96,65252.0,43.6104,43.6197,43.5547,43.564,65252.0
2015-07-10 15:00:00,46.96,46.97,46.9,46.92,61834.0,43.564,43.5733,43.5083,43.5269,61834.0
2015-07-10 15:10:00,46.92,46.95,46.88,46.94,86466.0,43.5269,43.5547,43.4898,43.5455,86466.0
2015-07-10 15:20:00,46.95,47.0,46.92,46.93,63037.0,43.5547,43.6011,43.5269,43.5362,63037.0
2015-07-10 15:30:00,46.93,47.03,46.93,47.0,126486.0,43.5362,43.6289,43.5362,43.6011,126486.0
2015-07-10 15:40:00,47.0,47.03,46.98,46.99,122871.0,43.6011,43.6289,43.5826,43.5918,122871.0
2015-07-10 15:50:00,47.0,47.04,46.94,46.94,283531.0,43.6011,43.6382,43.5455,43.5455,283531.0
2015-07-13 09:30:00,47.1,47.28,46.84,46.88,97582.0,43.6939,43.8609,43.4527,43.4898,97582.0
2015-07-13 09:40:00,46.88,47.22,46.88,47.2,100231.0,43.4898,43.8052,43.4898,43.7867,100231.0
2015-07-13 09:50:00,47.21,47.32,47.15,47.31,43646.0,43.7959,43.898,43.7403,43.8887,43646.0
2015-07-13 10:00:00,47.31,47.39,47.19,47.23,47598.0,43.8887,43.9629,43.7774,43.8145,47598.0
2015-07-13 10:10:00,47.25,47.32,47.19,47.27,33258.0,43.833,43.898,43.7774,43.8516,33258.0
2015-07-13 10:20:00,47.26,47.37,47.24,47.37,35272.0,43.8423,43.9444,43.8238,43.9444,35272.0
2015-07-13 10:30:00,47.37,47.44,47.28,47.33,64961.0,43.9444,44.0093,43.8609,43.9073,64961.0
2015-07-13 10:40:00,47.33,47.38,47.28,47.35,50921.0,43.9073,43.9536,43.8609,43.9258,50921.0
2015-07-13 10:50:00,47.35,47.36,47.25,47.29,40375.0,43.9258,43.9351,43.833,43.8701,40375.0
2015-07-13 11:00:00,47.29,47.33,47.24,47.32,105693.0,43.8701,43.9073,43.8238,43.898,105693.0
2015-07-13 11:10:00,47.33,47.36,47.21,47.22,52280.0,43.9073,43.9351,43.7959,43.8052,52280.0
2015-07-13 11:20:00,47.22,47.26,47.15,47.17,68933.0,43.8052,43.8423,43.7403,43.7588,68933.0
2015-07-13 11:30:00,47.17,47.33,47.11,47.29,65967.0,43.7588,43.9073,43.7032,43.8701,65967.0
2015-07-13 11:40:00,47.3,47.3,47.1,47.1,97680.0,43.8794,43.8794,43.6939,43.6939,97680.0
2015-07-13 11:50:00,47.11,47.21,47.1,47.11,30021.0,43.7032,43.7959,43.6939,43.7032,30021.0
2015-07-13 12:00:00,47.12,47.14,47.06,47.07,30156.0,43.7124,43.731,43.6568,43.6661,30156.0
2015-07-13 12:10:00,47.07,47.09,46.99,47.04,55193.0,43.6661,43.6846,43.5918,43.6382,55193.0
2015-07-13 12:20:00,47.04,47.08,47.03,47.08,32969.0,43.6382,43.6753,43.6289,43.6753,32969.0
2015-07-13 12:30:00,47.08,47.08,46.99,47.0,50611.0,43.6753,43.6753,43.5918,43.6011,50611.0
2015-07-13 12:40:00,46.99,47.0,46.97,46.98,83727.0,43.5918,43.6011,43.5733,43.5826,83727.0
2015-07-13 12:50:00,46.98,47.04,46.97,47.02,37083.0,43.5826,43.6382,43.5733,43.6197,37083.0
2015-07-13 13:00:00,47.03,47.06,46.98,47.02,57097.0,43.6289,43.6568,43.5826,43.6197,57097.0
2015-07-13 13:10:00,47.03,47.03,46.97,47.0,31185.0,43.6289,43.6289,43.5733,43.6011,31185.0
2015-07-13 13:20:00,46.99,47.01,46.97,47.0,107304.0,43.5918,43.6104,43.5733,43.6011,107304.0
2015-07-13 13:30:00,46.97,47.01,46.97,47.01,58002.0,43.5733,43.6104,43.5733,43.6104,58002.0
2015-07-13 13:40:00,47.02,47.06,46.98,46.98,36385.0,43.6197,43.6568,43.5826,43.5826,36385.0
2015-07-13 13:50:00,46.98,47.04,46.98,47.02,48459.0,43.5826,43.6382,43.5826,43.6197,48459.0
2015-07-13 14:00:00,47.02,47.1,47.01,47.03,58814.0,43.6197,43.6939,43.6104,43.6289,58814.0
2015-07-13 14:10:00,47.03,47.05,46.99,47.03,52306.0,43.6289,43.6475,43.5918,43.6289,52306.0
2015-07-13 14:20:00,47.04,47.07,47.01,47.04,43563.0,43.6382,43.6661,43.6104,43.6382,43563.0
2015-07-13 14:30:00,47.03,47.05,47.01,47.03,26451.0,43.6289,43.6475,43.6104,43.6289,26451.0
2015-07-13 14:40:00,47.03,47.07,47.02,47.06,31909.0,43.6289,43.6661,43.6197,43.6568,31909.0
2015-07-13 14:50:00,47.06,47.13,47.04,47.1,43456.0,43.6568,43.7217,43.6382,43.6939,43456.0
2015-07-13 15:00:00,47.11,47.12,47.06,47.1,82288.0,43.7032,43.7124,43.6568,43.6939,82288.0
2015-07-13 15:10:00,47.1,47.13,47.06,47.09,54409.0,43.6939,43.7217,43.6568,43.6846,54409.0
2015-07-13 15:20:00,47.09,47.17,47.07,47.08,85948.0,43.6846,43.7588,43.6661,43.6753,85948.0
2015-07-13 15:30:00,47.09,47.13,47.05,47.06,94148.0,43.6846,43.7217,43.6475,43.6568,94148.0
2015-07-13 15:40:00,47.06,47.06,47.0,47.02,264807.0,43.6568,43.6568,43.6011,43.6197,264807.0
2015-07-13 15:50:00,47.03,47.07,47.02,47.04,218955.0,43.6289,43.6661,43.6197,43.6382,218955.0
2015-07-14 09:30:00,47.04,47.19,46.94,46.95,93280.0,43.6382,43.7774,43.5455,43.5547,93280.0
2015-07-14 09:40:00,46.96,47.01,46.63,46.83,185696.0,43.564,43.6104,43.2579,43.4434,185696.0
2015-07-14 09:50:00,46.86,46.96,46.77,46.8,106677.0,43.4712,43.564,43.3877,43.4156,106677.0
2015-07-14 10:00:00,46.79,46.84,46.28,46.3,296998.0,43.4063,43.4527,42.9332,42.9517,296998.0
2015-07-14 10:10:00,46.35,46.57,46.32,46.53,411662.0,42.9981,43.2022,42.9703,43.1651,411662.0
2015-07-14 10:20:00,46.52,46.6,46.44,46.53,287094.0,43.1558,43.23,43.0816,43.1651,287094.0
2015-07-14 10:30:00,46.53,46.68,46.5,46.58,247168.0,43.1651,43.3043,43.1373,43.2115,247168.0
2015-07-14 10:40:00,46.57,46.6,46.53,46.54,58842.0,43.2022,43.23,43.1651,43.1744,58842.0
2015-07-14 10:50:00,46.55,46.6,46.46,46.59,340677.0,43.1837,43.23,43.1002,43.2208,340677.0
2015-07-14 11:00:00,46.59,46.71,46.58,46.7,382124.0,43.2208,43.3321,43.2115,43.3228,382124.0
2015-07-14 11:10:00,46.7,47.02,46.66,47.01,261970.0,43.3228,43.6197,43.2857,43.6104,261970.0
2015-07-14 11:20:00,47.0,47.01,46.81,46.84,139989.0,43.6011,43.6104,43.4249,43.4527,139989.0
2015-07-14 11:30:00,46.85,47.12,46.85,47.09,121165.0,43.462,43.7124,43.462,43.6846,121165.0
2015-07-14 11:40:00,47.1,47.16,46.94,46.95,130946.0,43.6939,43.7495,43.5455,43.5547,130946.0
2015-07-14 11:50:00,46.95,47.14,46.94,46.98,148007.0,43.5547,43.731,43.5455,43.5826,148007.0
2015-07-14 12:00:00,46.98,47.01,46.94,46.95,64463.0,43.5826,43.6104,43.5455,43.5547,64463.0
2015-07-14 12:10:00,46.95,47.0,46.83,46.99,67566.0,43.5547,43.6011,43.4434,43.5918,67566.0
2015-07-14 12:20:00,47.0,47.06,46.98,47.06,36696.0,43.6011,43.6568,43.5826,43.6568,36696.0
2015-07-14 12:30:00,47.08,47.12,47.04,47.07,43795.0,43.6753,43.7124,43.6382,43.6661,43795.0
2015-07-14 12:40:00,47.07,47.12,47.0,47.02,37655.0,43.6661,43.7124,43.6011,43.6197,37655.0
2015-07-14 12:50:00,47.02,47.03,46.96,46.98,51411.0,43.6197,43.6289,43.564,43.5826,51411.0
2015-07-14 13:00:00,46.99,46.99,46.92,46.93,50968.0,43.5918,43.5918,43.5269,43.5362,50968.0
2015-07-14 13:10:00,46.93,46.97,46.9,46.93,87258.0,43.5362,43.5733,43.5083,43.5362,87258.0
2015-07-14 13:20:00,46.93,47.02,46.9,47.0,54875.0,43.5362,43.6197,43.5083,43.6011,54875.0
2015-07-14 13:30:00,47.0,47.07,47.0,47.03,45176.0,43.6011,43.6661,43.6011,43.6289,45176.0
2015-07-14 13:40:00,47.03,47.04,46.96,47.0,57146.0,43.6289,43.6382,43.564,43.6011,57146.0
2015-07-14 13:50:00,47.0,47.13,46.99,47.11,39717.0,43.6011,43.7217,43.5918,43.7032,39717.0
2015-07-14 14:00:00,47.11,47.17,47.07,47.12,62319.0,43.7032,43.7588,43.6661,43.7124,62319.0
2015-07-14 14:10:00,47.13,47.19,47.08,47.09,90184.0,43.7217,43.7774,43.6753,43.6846,90184.0
2015-07-14 14:20:00,47.09,47.11,47.08,47.1,49157.0,43.6846,43.7032,43.6753,43.6939,49157.0
2015-07-14 14:30:00,47.09,47.11,47.08,47.1,77979.0,43.6846,43.7032,43.6753,43.6939,77979.0
2015-07-14 14:40:00,47.1,47.12,47.05,47.1,56076.0,43.6939,43.7124,43.6475,43.6939,56076.0
2015-07-14 14:50:00,47.11,47.22,47.1,47.17,59070.0,43.7032,43.8052,43.6939,43.7588,59070.0
2015-07-14 15:00:00,47.17,47.28,47.17,47.27,60730.0,43.7588,43.8609,43.7588,43.8516,60730.0
2015-07-14 15:10:00,47.26,47.44,47.23,47.43,82863.0,43.8423,44.0093,43.8145,44.0,82863.0
2015-07-14 15:20:00,47.43,47.54,47.42,47.52,99403.0,44.0,44.1021,43.9907,44.0835,99403.0
2015-07-14 15:30:00,47.52,47.56,47.47,47.48,128243.0,44.0835,44.1206,44.0371,44.0464,128243.0
2015-07-14 15:40:00,47.48,47.5,47.39,47.4,130991.0,44.0464,44.065,43.9629,43.9722,130991.0
2015-07-14 15:50:00,47.4,47.48,47.29,47.46,307264.0,43.9722,44.0464,43.8701,44.0279,307264.0
2015-07-15 09:30:00,47.5,47.63,47.16,47.17,46392.0,44.065,44.1856,43.7495,43.7588,46392.0
2015-07-15 09:40:00,47.18,47.34,47.14,47.23,51884.0,43.7681,43.9165,43.731,43.8145,51884.0
2015-07-15 09:50:00,47.22,47.25,47.11,47.17,41614.0,43.8052,43.833,43.7032,43.7588,41614.0
2015-07-15 10:00:00,47.18,47.29,47.12,47.26,53285.0,43.7681,43.8701,43.7124,43.8423,53285.0
2015-07-15 10:10:00,47.28,47.39,47.22,47.35,42806.0,43.8609,43.9629,43.8052,43.9258,42806.0
2015-07-15 10:20:00,47.34,47.37,47.19,47.19,58039.0,43.9165,43.9444,43.7774,43.7774,58039.0
2015-07-15 10:30:00,47.18,47.32,47.15,47.28,63801.0,43.7681,43.898,43.7403,43.8609,63801.0
2015-07-15 10:40:00,47.27,47.34,47.22,47.34,43063.0,43.8516,43.9165,43.8052,43.9165,43063.0
2015-07-15 10:50:00,47.34,47.47,47.3,47.4,46041.0,43.9165,44.0371,43.8794,43.9722,46041.0
2015-07-15 11:00:00,47.42,47.54,47.41,47.52,60026.0,43.9907,44.1021,43.9815,44.0835,60026.0
2015-07-15 11:10:00,47.53,47.55,47.39,47.45,37285.0,44.0928,44.1113,43.9629,44.0186,37285.0
2015-07-15 11:20:00,47.44,47.45,47.29,47.29,23473.0,44.0093,44.0186,43.8701,43.8701,23473.0
2015-07-15 11:30:00,47.28,47.4,47.27,47.39,23073.0,43.8609,43.9722,43.8516,43.9629,23073.0
2015-07-15 11:40:00,47.4,47.42,47.27,47.27,25051.0,43.9722,43.9907,43.8516,43.8516,25051.0
2015-07-15 11:50:00,47.26,47.36,47.25,47.34,18024.0,43.8423,43.9351,43.833,43.9165,18024.0
2015-07-15 12:00:00,47.34,47.35,47.29,47.31,28861.0,43.9165,43.9258,43.8701,43.8887,28861.0
2015-07-15 12:10:00,47.31,47.32,47.27,47.27,24761.0,43.8887,43.898,43.8516,43.8516,24761.0
2015-07-15 12:20:00,47.27,47.3,47.24,47.25,21218.0,43.8516,43.8794,43.8238,43.833,21218.0
2015-07-15 12:30:00,47.25,47.28,47.22,47.25,15941.0,43.833,43.8609,43.8052,43.833,15941.0
2015-07-15 12:40:00,47.26,47.3,47.24,47.25,20427.0,43.8423,43.8794,43.8238,43.833,20427.0
2015-07-15 12:50:00,47.24,47.25,47.16,47.19,24253.0,43.8238,43.833,43.7495,43.7774,24253.0
2015-07-15 13:00:00,47.18,47.19,47.13,47.16,21919.0,43.7681,43.7774,43.7217,43.7495,21919.0
2015-07-15 13:10:00,47.15,47.21,47.14,47.2,41825.0,43.7403,43.7959,43.731,43.7867,41825.0
2015-07-15 13:20:00,47.2,47.27,47.19,47.23,25709.0,43.7867,43.8516,43.7774,43.8145,25709.0
2015-07-15 13:30:00,47.24,47.28,47.19,47.25,58554.0,43.8238,43.8609,43.7774,43.833,58554.0
2015-07-15 13:40:00,47.27,47.33,47.23,47.31,35884.0,43.8516,43.9073,43.8145,43.8887,35884.0
2015-07-15 13:50:00,47.31,47.32,47.24,47.25,26292.0,43.8887,43.898,43.8238,43.833,26292.0
2015-07-15 14:00:00,47.25,47.27,47.24,47.26,32098.0,43.833,43.8516,43.8238,43.8423,32098.0
2015-07-15 14:10:00,47.24,47.29,47.23,47.25,23207.0,43.8238,43.8701,43.8145,43.833,23207.0
2015-07-15 14:20:00,47.25,47.28,47.23,47.24,24554.0,43.833,43.8609,43.8145,43.8238,24554.0
2015-07-15 14:30:00,47.26,47.26,47.12,47.18,39995.0,43.8423,43.8423,43.7124,43.7681,39995.0
2015-07-15 14:40:00,47.17,47.19,47.09,47.14,62505.0,43.7588,43.7774,43.6846,43.731,62505.0
2015-07-15 14:50:00,47.13,47.15,47.01,47.14,33478.0,43.7217,43.7403,43.6104,43.731,33478.0
2015-07-15 15:00:00,47.14,47.18,47.09,47.09,28684.0,43.731,43.7681,43.6846,43.6846,28684.0
2015-07-15 15:10:00,47.09,47.14,47.07,47.1,40134.0,43.6846,43.731,43.6661,43.6939,40134.0
2015-07-15 15:20:00,47.1,47.12,47.05,47.12,32966.0,43.6939,43.7124,43.6475,43.7124,32966.0
2015-07-15 15:30:00,47.13,47.18,47.08,47.12,67396.0,43.7217,43.7681,43.6753,43.7124,67396.0
2015-07-15 15:40:00,47.11,47.12,47.03,47.06,92759.0,43.7032,43.7124,43.6289,43.6568,92759.0
2015-07-15 15:50:00,47.07,47.14,47.06,47.12,293368.0,43.6661,43.731,43.6568,43.7124,293368.0
2015-07-16 09:30:00,47.39,47.64,47.39,47.52,104918.0,43.9629,44.1948,43.9629,44.0835,104918.0
2015-07-16 09:40:00,47.52,47.79,47.45,47.78,77535.0,44.0835,44.334,44.0186,44.3247,77535.0
2015-07-16 09:50:00,47.78,47.84,47.63,47.68,33707.0,44.3247,44.3804,44.1856,44.2319,33707.0
2015-07-16 10:00:00,47.7,47.83,47.68,47.82,35588.0,44.2505,44.3711,44.2319,44.3618,35588.0
2015-07-16 10:10:00,47.82,47.89,47.75,47.79,36352.0,44.3618,44.4268,44.2969,44.334,36352.0
2015-07-16 10:20:00,47.8,47.89,47.79,47.88,57007.0,44.3433,44.4268,44.334,44.4175,57007.0
2015-07-16 10:30:00,47.89,47.92,47.83,47.88,47536.0,44.4268,44.4546,44.3711,44.4175,47536.0
2015-07-16 10:40:00,47.88,47.98,47.88,47.98,63757.0,44.4175,44.5102,44.4175,44.5102,63757.0
2015-07-16 10:50:00,47.99,48.09,47.98,48.04,76727.0,44.5195,44.6123,44.5102,44.5659,76727.0
2015-07-16 11:00:00,48.05,48.07,48.01,48.04,37204.0,44.5752,44.5937,44.5381,44.5659,37204.0
2015-07-16 11:10:00,48.04,48.05,48.03,48.05,23364.0,44.5659,44.5752,44.5566,44.5752,23364.0
2015-07-16 11:20:00,48.05,48.12,48.04,48.09,73530.0,44.5752,44.6401,44.5659,44.6123,73530.0
2015-07-16 11:30:00,48.1,48.2,48.1,48.2,46910.0,44.6216,44.7143,44.6216,44.7143,46910.0
2015-07-16 11:40:00,48.2,48.22,48.01,48.04,58235.0,44.7143,44.7329,44.5381,44.5659,58235.0
2015-07-16 11:50:00,48.05,48.06,47.94,47.98,54588.0,44.5752,44.5845,44.4731,44.5102,54588.0
2015-07-16 12:00:00,47.99,48.08,47.97,48.06,38007.0,44.5195,44.603,44.501,44.5845,38007.0
2015-07-16 12:10:00,48.07,48.13,48.03,48.05,33782.0,44.5937,44.6494,44.5566,44.5752,33782.0
2015-07-16 12:20:00,48.05,48.06,47.98,48.01,31482.0,44.5752,44.5845,44.5102,44.5381,31482.0
2015-07-16 12:30:00,48.01,48.05,47.95,48.0,43462.0,44.5381,44.5752,44.4824,44.5288,43462.0
2015-07-16 12:40:00,48.01,48.08,48.01,48.05,38158.0,44.5381,44.603,44.5381,44.5752,38158.0
2015-07-16 12:50:00,48.05,48.06,47.82,47.87,63961.0,44.5752,44.5845,44.3618,44.4082,63961.0
2015-07-16 13:00:00,47.86,47.91,47.82,47.86,62117.0,44.3989,44.4453,44.3618,44.3989,62117.0
2015-07-16 13:10:00,47.86,47.94,47.86,47.9,42298.0,44.3989,44.4731,44.3989,44.436,42298.0
2015-07-16 13:20:00,47.91,47.96,47.89,47.94,40953.0,44.4453,44.4917,44.4268,44.4731,40953.0
2015-07-16 13:30:00,47.93,47.94,47.88,47.93,39812.0,44.4639,44.4731,44.4175,44.4639,39812.0
2015-07-16 13:40:00,47.94,47.94,47.82,47.84,95584.0,44.4731,44.4731,44.3618,44.3804,95584.0
2015-07-16 13:50:00,47.83,47.89,47.8,47.89,42905.0,44.3711,44.4268,44.3433,44.4268,42905.0
2015-07-16 14:00:00,47.88,47.89,47.81,47.81,28390.0,44.4175,44.4268,44.3525,44.3525,28390.0
2015-07-16 14:10:00,47.8,47.93,47.8,47.93,44258.0,44.3433,44.4639,44.3433,44.4639,44258.0
2015-07-16 14:20:00,47.93,47.99,47.92,47.99,42171.0,44.4639,44.5195,44.4546,44.5195,42171.0
2015-07-16 14:30:00,47.99,48.01,47.93,47.97,47061.0,44.5195,44.5381,44.4639,44.501,47061.0
2015-07-16 14:40:00,47.97,48.01,47.96,47.97,57750.0,44.501,44.5381,44.4917,44.501,57750.0
2015-07-16 14:50:00,47.98,47.99,47.94,47.96,44924.0,44.5102,44.5195,44.4731,44.4917,44924.0
2015-07-16 15:00:00,47.97,48.01,47.94,47.95,41956.0,44.501,44.5381,44.4731,44.4824,41956.0
2015-07-16 15:10:00,47.95,48.03,47.94,48.0,108892.0,44.4824,44.5566,44.4731,44.5288,108892.0
2015-07-16 15:20:00,48.0,48.01,47.97,48.0,79297.0,44.5288,44.5381,44.501,44.5288,79297.0
2015-07-16 15:30:00,48.01,48.1,48.0,48.09,687730.0,44.5381,44.6216,44.5288,44.6123,687730.0
2015-07-16 15:40:00,48.09,48.14,48.0,48.02,136596.0,44.6123,44.6587,44.5288,44.5474,136596.0
2015-07-16 15:50:00,48.02,48.07,48.0,48.01,249799.0,44.5474,44.5937,44.5288,44.5381,249799.0
2015-07-17 09:30:00,48.0,48.25,48.0,48.19,171907.0,44.5288,44.7607,44.5288,44.7051,171907.0
2015-07-17 09:40:00,48.19,48.2,47.93,47.96,96099.0,44.7051,44.7143,44.4639,44.4917,96099.0
2015-07-17 09:50:00,47.98,48.01,47.87,47.89,51962.0,44.5102,44.5381,44.4082,44.4268,51962.0
2015-07-17 10:00:00,47.89,47.96,47.8,47.92,31209.0,44.4268,44.4917,44.3433,44.4546,31209.0
2015-07-17 10:10:00,47.91,48.06,47.91,48.04,44588.0,44.4453,44.5845,44.4453,44.5659,44588.0
2015-07-17 10:20:00,48.04,48.16,48.04,48.08,34115.0,44.5659,44.6772,44.5659,44.603,34115.0
2015-07-17 10:30:00,48.1,48.11,48.01,48.1,28699.0,44.6216,44.6308,44.5381,44.6216,28699.0
2015-07-17 10:40:00,48.1,48.13,48.0,48.03,31258.0,44.6216,44.6494,44.5288,44.5566,31258.0
2015-07-17 10:50:00,48.03,48.11,48.0,48.11,29651.0,44.5566,44.6308,44.5288,44.6308,29651.0
2015-07-17 11:00:00,48.1,48.1,47.96,47.96,38753.0,44.6216,44.6216,44.4917,44.4917,38753.0
2015-07-17 11:10:00,47.97,48.02,47.84,47.92,65526.0,44.501,44.5474,44.3804,44.4546,65526.0
2015-07-17 11:20:00,47.94,47.96,47.89,47.96,16691.0,44.4731,44.4917,44.4268,44.4917,16691.0
2015-07-17 11:30:00,47.96,47.98,47.9,47.9,16695.0,44.4917,44.5102,44.436,44.436,16695.0
2015-07-17 11:40:00,47.9,47.91,47.85,47.89,20084.0,44.436,44.4453,44.3896,44.4268,20084.0
2015-07-17 11:50:00,47.91,47.93,47.86,47.93,17986.0,44.4453,44.4639,44.3989,44.4639,17986.0
2015-07-17 12:00:00,47.92,47.93,47.89,47.9,14187.0,44.4546,44.4639,44.4268,44.436,14187.0
2015-07-17 12:10:00,47.9,48.02,47.88,48.01,47601.0,44.436,44.5474,44.4175,44.5381,47601.0
2015-07-17 12:20:00,48.0,48.11,47.98,48.11,56749.0,44.5288,44.6308,44.5102,44.6308,56749.0
2015-07-17 12:30:00,48.1,48.24,48.1,48.22,61367.0,44.6216,44.7514,44.6216,44.7329,61367.0
2015-07-17 12:40:00,48.21,48.25,48.16,48.24,44064.0,44.7236,44.7607,44.6772,44.7514,44064.0
2015-07-17 12:50:00,48.24,48.3,48.19,48.23,24927.0,44.7514,44.8071,44.7051,44.7422,24927.0
2015-07-17 13:00:00,48.24,48.24,48.11,48.11,26140.0,44.7514,44.7514,44.6308,44.6308,26140.0
2015-07-17 13:10:00,48.1,48.12,48.03,48.04,42357.0,44.6216,44.6401,44.5566,44.5659,42357.0
2015-07-17 13:20:00,48.03,48.03,47.9,47.93,33771.0,44.5566,44.5566,44.436,44.4639,33771.0
2015-07-17 13:30:00,47.92,47.92,47.86,47.89,11550.0,44.4546,44.4546,44.3989,44.4268,11550.0
2015-07-17 13:40:00,47.89,47.9,47.81,47.81,20002.0,44.4268,44.436,44.3525,44.3525,20002.0
2015-07-17 13:50:00,47.81,47.82,47.76,47.77,29160.0,44.3525,44.3618,44.3062,44.3154,29160.0
2015-07-17 14:00:00,47.76,47.79,47.73,47.74,27622.0,44.3062,44.334,44.2783,44.2876,27622.0
2015-07-17 14:10:00,47.74,47.75,47.72,47.75,18553.0,44.2876,44.2969,44.269,44.2969,18553.0
2015-07-17 14:20:00,47.75,47.81,47.75,47.78,53297.0,44.2969,44.3525,44.2969,44.3247,53297.0
2015-07-17 14:30:00,47.79,47.88,47.77,47.87,24099.0,44.334,44.4175,44.3154,44.4082,24099.0
2015-07-17 14:40:00,47.86,48.1,47.86,48.06,112306.0,44.3989,44.6216,44.3989,44.5845,112306.0
2015-07-17 14:50:00,48.06,48.1,47.97,47.98,26239.0,44.5845,44.6216,44.501,44.5102,26239.0
2015-07-17 15:00:00,47.98,47.99,47.91,47.94,38315.0,44.5102,44.5195,44.4453,44.4731,38315.0
2015-07-17 15:10:00,47.94,47.96,47.91,47.93,30925.0,44.4731,44.4917,44.4453,44.4639,30925.0
2015-07-17 15:20:00,47.92,47.98,47.91,47.97,34184.0,44.4546,44.5102,44.4453,44.501,34184.0
2015-07-17 15:30:00,47.97,47.98,47.89,47.9,49264.0,44.501,44.5102,44.4268,44.436,49264.0
2015-07-17 15:40:00,47.9,47.94,47.82,47.94,119194.0,44.436,44.4731,44.3618,44.4731,119194.0
2015-07-17 15:50:00,47.94,47.94,47.8,47.8,222564.0,44.4731,44.4731,44.3433,44.3433,222564.0
2015-07-20 09:30:00,48.1,48.48,48.02,48.38,192275.0,44.6216,44.9741,44.5474,44.8813,192275.0
2015-07-20 09:40:00,48.38,48.6,48.28,48.58,112923.0,44.8813,45.0854,44.7886,45.0669,112923.0
2015-07-20 09:50:00,48.58,48.83,48.56,48.77,91932.0,45.0669,45.2988,45.0483,45.2431,91932.0
2015-07-20 10:00:00,48.78,48.8,48.5,48.52,88730.0,45.2524,45.2709,44.9926,45.0112,88730.0
2015-07-20 10:10:00,48.53,48.56,48.42,48.45,76593.0,45.0205,45.0483,44.9184,44.9463,76593.0
2015-07-20 10:20:00,48.43,48.52,48.33,48.5,68035.0,44.9277,45.0112,44.8349,44.9926,68035.0
2015-07-20 10:30:00,48.49,48.55,48.43,48.53,91902.0,44.9834,45.039,44.9277,45.0205,91902.0
2015-07-20 10:40:00,48.52,48.53,48.41,48.48,116487.0,45.0112,45.0205,44.9092,44.9741,116487.0
2015-07-20 10:50:00,48.5,48.65,48.49,48.58,87887.0,44.9926,45.1318,44.9834,45.0669,87887.0
2015-07-20 11:00:00,48.58,48.71,48.57,48.6,56207.0,45.0669,45.1875,45.0576,45.0854,56207.0
2015-07-20 11:10:00,48.61,48.65,48.58,48.61,30173.0,45.0947,45.1318,45.0669,45.0947,30173.0
2015-07-20 11:20:00,48.63,48.69,48.61,48.66,33515.0,45.1132,45.1689,45.0947,45.1411,33515.0
2015-07-20 11:30:00,48.64,48.7,48.6,48.66,43460.0,45.1225,45.1782,45.0854,45.1411,43460.0
2015-07-20 11:40:00,48.65,48.66,48.56,48.57,41828.0,45.1318,45.1411,45.0483,45.0576,41828.0
2015-07-20 11:50:00,48.57,48.65,48.52,48.63,92267.0,45.0576,45.1318,45.0112,45.1132,92267.0
2015-07-20 12:00:00,48.64,48.7,48.62,48.66,29171.0,45.1225,45.1782,45.104,45.1411,29171.0
2015-07-20 12:10:00,48.66,48.73,48.59,48.72,75794.0,45.1411,45.206,45.0761,45.1967,75794.0
2015-07-20 12:20:00,48.72,48.75,48.7,48.73,33682.0,45.1967,45.2246,45.1782,45.206,33682.0
2015-07-20 12:30:00,48.74,48.84,48.71,48.8,72773.0,45.2153,45.3081,45.1875,45.2709,72773.0
2015-07-20 12:40:00,48.79,48.86,48.78,48.85,34699.0,45.2617,45.3266,45.2524,45.3173,34699.0
2015-07-20 12:50:00,48.85,48.89,48.82,48.85,31473.0,45.3173,45.3544,45.2895,45.3173,31473.0
2015-07-20 13:00:00,48.86,48.9,48.82,48.89,50273.0,45.3266,45.3637,45.2895,45.3544,50273.0
2015-07-20 13:10:00,48.9,48.93,48.77,48.77,32787.0,45.3637,45.3915,45.2431,45.2431,32787.0
2015-07-20 13:20:00,48.78,48.78,48.68,48.7,43954.0,45.2524,45.2524,45.1596,45.1782,43954.0
2015-07-20 13:30:00,48.68,48.68,48.59,48.61,56681.0,45.1596,45.1596,45.0761,45.0947,56681.0
2015-07-20 13:40:00,48.61,48.66,48.54,48.59,68355.0,45.0947,45.1411,45.0297,45.0761,68355.0
2015-07-20 13:50:00,48.59,48.73,48.59,48.66,57064.0,45.0761,45.206,45.0761,45.1411,57064.0
2015-07-20 14:00:00,48.65,48.7,48.65,48.68,48580.0,45.1318,45.1782,45.1318,45.1596,48580.0
2015-07-20 14:10:00,48.69,48.69,48.63,48.65,31478.0,45.1689,45.1689,45.1132,45.1318,31478.0
2015-07-20 14:20:00,48.66,48.75,48.63,48.72,44903.0,45.1411,45.2246,45.1132,45.1967,44903.0
2015-07-20 14:30:00,48.72,48.83,48.72,48.81,59598.0,45.1967,45.2988,45.1967,45.2802,59598.0
2015-07-20 14:40:00,48.8,48.88,48.79,48.83,61305.0,45.2709,45.3452,45.2617,45.2988,61305.0
2015-07-20 14:50:00,48.82,48.87,48.81,48.81,50776.0,45.2895,45.3359,45.2802,45.2802,50776.0
2015-07-20 15:00:00,48.81,48.9,48.79,48.9,54051.0,45.2802,45.3637,45.2617,45.3637,54051.0
2015-07-20 15:10:00,48.89,48.98,48.89,48.95,66846.0,45.3544,45.4379,45.3544,45.4101,66846.0
2015-07-20 15:20:00,48.96,48.97,48.9,48.91,97605.0,45.4194,45.4287,45.3637,45.373,97605.0
2015-07-20 15:30:00,48.91,48.94,48.89,48.89,128654.0,45.373,45.4008,45.3544,45.3544,128654.0
2015-07-20 15:40:00,48.89,48.95,48.78,48.86,217455.0,45.3544,45.4101,45.2524,45.3266,217455.0
2015-07-20 15:50:00,48.86,49.03,48.85,48.98,375687.0,45.3266,45.4843,45.3173,45.4379,375687.0
2015-07-21 09:30:00,49.7,49.75,49.37,49.57,283723.0,46.1059,46.1522,45.7997,45.9853,283723.0
2015-07-21 09:40:00,49.56,49.63,49.22,49.26,103802.0,45.976,46.0409,45.6606,45.6977,103802.0
2015-07-21 09:50:00,49.26,49.27,49.04,49.04,103852.0,45.6977,45.707,45.4936,45.4936,103852.0
2015-07-21 10:00:00,49.06,49.2,48.95,49.1,104300.0,45.5121,45.642,45.4101,45.5493,104300.0
2015-07-21 10:10:00,49.09,49.15,48.96,49.03,255902.0,45.54,45.5956,45.4194,45.4843,255902.0
2015-07-21 10:20:00,49.05,49.12,48.99,49.09,79462.0,45.5029,45.5678,45.4472,45.54,79462.0
2015-07-21 10:30:00,49.07,49.07,48.93,49.0,107531.0,45.5214,45.5214,45.3915,45.4565,107531.0
2015-07-21 10:40:00,49.0,49.31,49.0,49.24,120820.0,45.4565,45.7441,45.4565,45.6791,120820.0
2015-07-21 10:50:00,49.24,49.24,49.09,49.09,60268.0,45.6791,45.6791,45.54,45.54,60268.0
2015-07-21 11:00:00,49.09,49.33,49.07,49.29,112244.0,45.54,45.7626,45.5214,45.7255,112244.0
2015-07-21 11:10:00,49.3,49.32,49.06,49.07,77926.0,45.7348,45.7533,45.5121,45.5214,77926.0
2015-07-21 11:20:00,49.08,49.19,48.98,48.98,141964.0,45.5307,45.6327,45.4379,45.4379,141964.0
2015-07-21 11:30:00,48.98,49.08,48.98,49.0,102200.0,45.4379,45.5307,45.4379,45.4565,102200.0
2015-07-21 11:40:00,49.0,49.07,48.99,49.03,74051.0,45.4565,45.5214,45.4472,45.4843,74051.0
2015-07-21 11:50:00,49.03,49.11,49.0,49.06,43859.0,45.4843,45.5585,45.4565,45.5121,43859.0
2015-07-21 12:00:00,49.05,49.19,49.04,49.07,78594.0,45.5029,45.6327,45.4936,45.5214,78594.0
2015-07-21 12:10:00,49.07,49.11,49.03,49.05,38086.0,45.5214,45.5585,45.4843,45.5029,38086.0
2015-07-21 12:20:00,49.05,49.13,49.05,49.13,35312.0,45.5029,45.5771,45.5029,45.5771,35312.0
2015-07-21 12:30:00,49.11,49.14,49.05,49.08,37664.0,45.5585,45.5864,45.5029,45.5307,37664.0
2015-07-21 12:40:00,49.08,49.09,49.03,49.06,59987.0,45.5307,45.54,45.4843,45.5121,59987.0
2015-07-21 12:50:00,49.06,49.13,49.03,49.1,74483.0,45.5121,45.5771,45.4843,45.5493,74483.0
2015-07-21 13:00:00,49.11,49.17,49.05,49.06,49694.0,45.5585,45.6142,45.5029,45.5121,49694.0
2015-07-21 13:10:00,49.06,49.08,49.04,49.05,50318.0,45.5121,45.5307,45.4936,45.5029,50318.0
2015-07-21 13:20:00,49.05,49.1,49.03,49.05,41878.0,45.5029,45.5493,45.4843,45.5029,41878.0
2015-07-21 13:30:00,49.06,49.08,49.02,49.04,62279.0,45.5121,45.5307,45.475,45.4936,62279.0
2015-07-21 13:40:00,49.03,49.16,49.03,49.05,42707.0,45.4843,45.6049,45.4843,45.5029,42707.0
2015-07-21 13:50:00,49.06,49.14,49.05,49.09,59647.0,45.5121,45.5864,45.5029,45.54,59647.0
2015-07-21 14:00:00,49.09,49.09,49.05,49.06,44821.0,45.54,45.54,45.5029,45.5121,44821.0
2015-07-21 14:10:00,49.07,49.26,49.06,49.12,86934.0,45.5214,45.6977,45.5121,45.5678,86934.0
2015-07-21 14:20:00,49.13,49.19,49.11,49.19,44819.0,45.5771,45.6327,45.5585,45.6327,44819.0
2015-07-21 14:30:00,49.19,49.25,49.15,49.25,66393.0,45.6327,45.6884,45.5956,45.6884,66393.0
2015-07-21 14:40:00,49.25,49.31,49.15,49.21,85433.0,45.6884,45.7441,45.5956,45.6513,85433.0
2015-07-21 14:50:00,49.2,49.21,49.13,49.14,54046.0,45.642,45.6513,45.5771,45.5864,54046.0
2015-07-21 15:00:00,49.14,49.16,49.09,49.09,91069.0,45.5864,45.6049,45.54,45.54,91069.0
2015-07-21 15:10:00,49.09,49.17,49.07,49.15,109015.0,45.54,45.6142,45.5214,45.5956,109015.0
2015-07-21 15:20:00,49.16,49.17,49.11,49.16,67962.0,45.6049,45.6142,45.5585,45.6049,67962.0
2015-07-21 15:30:00,49.16,49.27,49.14,49.17,101517.0,45.6049,45.707,45.5864,45.6142,101517.0
2015-07-21 15:40:00,49.18,49.27,49.16,49.27,137083.0,45.6235,45.707,45.6049,45.707,137083.0
2015-07-21 15:50:00,49.26,49.27,49.09,49.13,481195.0,45.6977,45.707,45.54,45.5771,481195.0
2015-07-22 09:30:00,49.05,49.34,49.02,49.3,195493.0,45.5029,45.7719,45.475,45.7348,195493.0
2015-07-22 09:40:00,49.31,49.46,49.24,49.42,88467.0,45.7441,45.8832,45.6791,45.8461,88467.0
2015-07-22 09:50:00,49.44,49.46,49.25,49.29,62299.0,45.8647,45.8832,45.6884,45.7255,62299.0
2015-07-22 10:00:00,49.28,49.31,49.21,49.31,142482.0,45.7162,45.7441,45.6513,45.7441,142482.0
2015-07-22 10:10:00,49.32,49.6,49.31,49.58,50122.0,45.7533,46.0131,45.7441,45.9945,50122.0
2015-07-22 10:20:00,49.55,49.62,49.43,49.43,41696.0,45.9667,46.0316,45.8554,45.8554,41696.0
2015-07-22 10:30:00,49.43,49.44,49.31,49.4,48036.0,45.8554,45.8647,45.7441,45.8276,48036.0
2015-07-22 10:40:00,49.4,49.51,49.4,49.5,165305.0,45.8276,45.9296,45.8276,45.9203,165305.0
2015-07-22 10:50:00,49.5,49.67,49.5,49.59,65570.0,45.9203,46.078,45.9203,46.0038,65570.0
2015-07-22 11:00:00,49.6,49.6,49.5,49.52,76126.0,46.0131,46.0131,45.9203,45.9389,76126.0
2015-07-22 11:10:00,49.52,49.57,49.5,49.55,34447.0,45.9389,45.9853,45.9203,45.9667,34447.0
2015-07-22 11:20:00,49.57,49.6,49.53,49.6,58015.0,45.9853,46.0131,45.9482,46.0131,58015.0
2015-07-22 11:30:00,49.59,49.8,49.59,49.8,47048.0,46.0038,46.1986,46.0038,46.1986,47048.0
2015-07-22 11:40:00,49.8,49.95,49.79,49.92,59238.0,46.1986,46.3378,46.1894,46.31,59238.0
2015-07-22 11:50:00,49.92,49.93,49.82,49.84,73761.0,46.31,46.3192,46.2172,46.2357,73761.0
2015-07-22 12:00:00,49.85,49.94,49.84,49.87,34608.0,46.245,46.3285,46.2357,46.2636,34608.0
2015-07-22 12:10:00,49.87,49.87,49.75,49.77,108849.0,46.2636,46.2636,46.1522,46.1708,108849.0
2015-07-22 12:20:00,49.77,49.83,49.74,49.76,86614.0,46.1708,46.2265,46.143,46.1615,86614.0
2015-07-22 12:30:00,49.75,49.84,49.72,49.83,39580.0,46.1522,46.2357,46.1244,46.2265,39580.0
2015-07-22 12:40:00,49.84,49.91,49.82,49.83,33128.0,46.2357,46.3007,46.2172,46.2265,33128.0
2015-07-22 12:50:00,49.84,49.88,49.83,49.86,29366.0,46.2357,46.2728,46.2265,46.2543,29366.0
2015-07-22 13:00:00,49.87,49.93,49.83,49.88,45571.0,46.2636,46.3192,46.2265,46.2728,45571.0
2015-07-22 13:10:00,49.88,49.88,49.78,49.81,29892.0,46.2728,46.2728,46.1801,46.2079,29892.0
2015-07-22 13:20:00,49.82,49.86,49.8,49.86,25271.0,46.2172,46.2543,46.1986,46.2543,25271.0
2015-07-22 13:30:00,49.86,49.86,49.82,49.85,30005.0,46.2543,46.2543,46.2172,46.245,30005.0
2015-07-22 13:40:00,49.86,49.93,49.85,49.9,36831.0,46.2543,46.3192,46.245,46.2914,36831.0
2015-07-22 13:50:00,49.9,49.9,49.85,49.86,35501.0,46.2914,46.2914,46.245,46.2543,35501.0
2015-07-22 14:00:00,49.86,49.89,49.8,49.82,34718.0,46.2543,46.2821,46.1986,46.2172,34718.0
2015-07-22 14:10:00,49.81,49.86,49.8,49.85,48772.0,46.2079,46.2543,46.1986,46.245,48772.0
2015-07-22 14:20:00,49.86,49.93,49.84,49.92,19841.0,46.2543,46.3192,46.2357,46.31,19841.0
2015-07-22 14:30:00,49.93,49.97,49.9,49.97,44670.0,46.3192,46.3563,46.2914,46.3563,44670.0
2015-07-22 14:40:00,49.96,49.97,49.92,49.94,45910.0,46.3471,46.3563,46.31,46.3285,45910.0
2015-07-22 14:50:00,49.93,49.99,49.91,49.99,45110.0,46.3192,46.3749,46.3007,46.3749,45110.0
2015-07-22 15:00:00,49.98,50.0,49.95,50.0,56102.0,46.3656,46.3842,46.3378,46.3842,56102.0
2015-07-22 15:10:00,50.0,50.0,49.9,49.93,72909.0,46.3842,46.3842,46.2914,46.3192,72909.0
2015-07-22 15:20:00,49.93,50.01,49.92,50.01,91803.0,46.3192,46.3934,46.31,46.3934,91803.0
2015-07-22 15:30:00,50.01,50.06,49.87,49.89,100285.0,46.3934,46.4398,46.2636,46.2821,100285.0
2015-07-22 15:40:00,49.88,49.94,49.83,49.94,102441.0,46.2728,46.3285,46.2265,46.3285,102441.0
2015-07-22 15:50:00,49.94,50.03,49.92,50.02,269288.0,46.3285,46.412,46.31,46.4027,269288.0
2015-07-23 09:30:00,49.96,50.02,49.51,49.83,80099.0,46.3471,46.4027,45.9296,46.2265,80099.0
2015-07-23 09:40:00,49.83,49.88,49.69,49.85,53149.0,46.2265,46.2728,46.0966,46.245,53149.0
2015-07-23 09:50:00,49.87,49.89,49.8,49.84,31076.0,46.2636,46.2821,46.1986,46.2357,31076.0
2015-07-23 10:00:00,49.84,49.88,49.75,49.87,33369.0,46.2357,46.2728,46.1522,46.2636,33369.0
2015-07-23 10:10:00,49.88,50.05,49.85,49.98,34512.0,46.2728,46.4306,46.245,46.3656,34512.0
2015-07-23 10:20:00,49.99,50.1,49.96,50.1,47121.0,46.3749,46.4769,46.3471,46.4769,47121.0
2015-07-23 10:30:00,50.11,50.27,50.09,50.23,30494.0,46.4862,46.6346,46.4677,46.5975,30494.0
2015-07-23 10:40:00,50.23,50.28,50.1,50.11,29333.0,46.5975,46.6439,46.4769,46.4862,29333.0
2015-07-23 10:50:00,50.12,50.28,50.12,50.27,36286.0,46.4955,46.6439,46.4955,46.6346,36286.0
2015-07-23 11:00:00,50.28,50.35,50.23,50.26,64276.0,46.6439,46.7089,46.5975,46.6254,64276.0
2015-07-23 11:10:00,50.26,50.33,50.2,50.31,41019.0,46.6254,46.6903,46.5697,46.6717,41019.0
2015-07-23 11:20:00,50.31,50.39,50.22,50.24,66661.0,46.6717,46.746,46.5883,46.6068,66661.0
2015-07-23 11:30:00,50.24,50.26,50.17,50.19,55325.0,46.6068,46.6254,46.5419,46.5604,55325.0
2015-07-23 11:40:00,50.19,50.23,50.09,50.1,59545.0,46.5604,46.5975,46.4677,46.4769,59545.0
2015-07-23 11:50:00,50.1,50.12,50.0,50.05,30630.0,46.4769,46.4955,46.3842,46.4306,30630.0
2015-07-23 12:00:00,50.06,50.07,49.88,49.93,44994.0,46.4398,46.4491,46.2728,46.3192,44994.0
2015-07-23 12:10:00,49.92,49.96,49.87,49.88,20103.0,46.31,46.3471,46.2636,46.2728,20103.0
2015-07-23 12:20:00,49.87,49.98,49.83,49.94,32977.0,46.2636,46.3656,46.2265,46.3285,32977.0
2015-07-23 12:30:00,49.94,49.98,49.88,49.94,30519.0,46.3285,46.3656,46.2728,46.3285,30519.0
2015-07-23 12:40:00,49.93,49.97,49.89,49.9,9925.0,46.3192,46.3563,46.2821,46.2914,9925.0
2015-07-23 12:50:00,49.9,50.01,49.88,49.98,25181.0,46.2914,46.3934,46.2728,46.3656,25181.0
2015-07-23 13:00:00,49.97,50.02,49.95,50.01,22047.0,46.3563,46.4027,46.3378,46.3934,22047.0
2015-07-23 13:10:00,50.0,50.01,49.87,49.9,46619.0,46.3842,46.3934,46.2636,46.2914,46619.0
2015-07-23 13:20:00,49.9,49.9,49.82,49.85,47429.0,46.2914,46.2914,46.2172,46.245,47429.0
2015-07-23 13:30:00,49.85,49.86,49.79,49.8,15966.0,46.245,46.2543,46.1894,46.1986,15966.0
2015-07-23 13:40:00,49.8,49.87,49.75,49.87,35620.0,46.1986,46.2636,46.1522,46.2636,35620.0
2015-07-23 13:50:00,49.86,50.0,49.85,49.96,31996.0,46.2543,46.3842,46.245,46.3471,31996.0
2015-07-23 14:00:00,49.96,49.98,49.91,49.95,93488.0,46.3471,46.3656,46.3007,46.3378,93488.0
2015-07-23 14:10:00,49.94,49.94,49.84,49.91,91545.0,46.3285,46.3285,46.2357,46.3007,91545.0
2015-07-23 14:20:00,49.9,49.9,49.83,49.86,26930.0,46.2914,46.2914,46.2265,46.2543,26930.0
2015-07-23 14:30:00,49.85,49.92,49.84,49.9,33273.0,46.245,46.31,46.2357,46.2914,33273.0
2015-07-23 14:40:00,49.89,49.97,49.87,49.88,27299.0,46.2821,46.3563,46.2636,46.2728,27299.0
2015-07-23 14:50:00,49.88,49.91,49.82,49.82,58950.0,46.2728,46.3007,46.2172,46.2172,58950.0
2015-07-23 15:00:00,49.81,49.82,49.75,49.79,38309.0,46.2079,46.2172,46.1522,46.1894,38309.0
2015-07-23 15:10:00,49.79,49.82,49.75,49.8,52628.0,46.1894,46.2172,46.1522,46.1986,52628.0
2015-07-23 15:20:00,49.8,49.86,49.78,49.86,57798.0,46.1986,46.2543,46.1801,46.2543,57798.0
2015-07-23 15:30:00,49.85,49.91,49.82,49.9,76164.0,46.245,46.3007,46.2172,46.2914,76164.0
2015-07-23 15:40:00,49.9,49.91,49.77,49.82,165246.0,46.2914,46.3007,46.1708,46.2172,165246.0
2015-07-23 15:50:00,49.81,49.89,49.79,49.85,166659.0,46.2079,46.2821,46.1894,46.245,166659.0
2015-07-24 09:30:00,49.9,49.99,49.74,49.87,71217.0,46.2914,46.3749,46.143,46.2636,71217.0
2015-07-24 09:40:00,49.86,50.04,49.75,50.04,66860.0,46.2543,46.4213,46.1522,46.4213,66860.0
2015-07-24 09:50:00,50.05,50.3,50.02,50.28,78796.0,46.4306,46.6625,46.4027,46.6439,78796.0
2015-07-24 10:00:00,50.25,50.28,50.11,50.27,104269.0,46.6161,46.6439,46.4862,46.6346,104269.0
2015-07-24 10:10:00,50.26,50.26,49.96,49.97,62667.0,46.6254,46.6254,46.3471,46.3563,62667.0
2015-07-24 10:20:00,49.97,49.97,49.79,49.81,49157.0,46.3563,46.3563,46.1894,46.2079,49157.0
2015-07-24 10:30:00,49.79,49.88,49.69,49.88,67274.0,46.1894,46.2728,46.0966,46.2728,67274.0
2015-07-24 10:40:00,49.88,49.89,49.82,49.87,24710.0,46.2728,46.2821,46.2172,46.2636,24710.0
2015-07-24 10:50:00,49.88,49.89,49.77,49.77,25197.0,46.2728,46.2821,46.1708,46.1708,25197.0
2015-07-24 11:00:00,49.77,49.9,49.72,49.85,19195.0,46.1708,46.2914,46.1244,46.245,19195.0
2015-07-24 11:10:00,49.84,49.89,49.82,49.84,29601.0,46.2357,46.2821,46.2172,46.2357,29601.0
2015-07-24 11:20:00,49.86,49.97,49.83,49.94,47126.0,46.2543,46.3563,46.2265,46.3285,47126.0
2015-07-24 11:30:00,49.95,50.04,49.91,50.02,54680.0,46.3378,46.4213,46.3007,46.4027,54680.0
2015-07-24 11:40:00,50.03,50.13,50.01,50.09,54005.0,46.412,46.5048,46.3934,46.4677,54005.0
2015-07-24 11:50:00,50.1,50.11,50.0,50.1,61295.0,46.4769,46.4862,46.3842,46.4769,61295.0
2015-07-24 12:00:00,50.09,50.09,49.94,50.03,21127.0,46.4677,46.4677,46.3285,46.412,21127.0
2015-07-24 12:10:00,50.03,50.1,49.99,50.1,18228.0,46.412,46.4769,46.3749,46.4769,18228.0
2015-07-24 12:20:00,50.09,50.1,50.02,50.03,21848.0,46.4677,46.4769,46.4027,46.412,21848.0
2015-07-24 12:30:00,50.04,50.19,50.03,50.16,25951.0,46.4213,46.5604,46.412,46.5326,25951.0
2015-07-24 12:40:00,50.16,50.21,50.07,50.13,28008.0,46.5326,46.579,46.4491,46.5048,28008.0
2015-07-24 12:50:00,50.13,50.13,50.03,50.05,11585.0,46.5048,46.5048,46.412,46.4306,11585.0
2015-07-24 13:00:00,50.06,50.15,50.0,50.0,19172.0,46.4398,46.5233,46.3842,46.3842,19172.0
2015-07-24 13:10:00,50.02,50.02,49.95,50.02,34551.0,46.4027,46.4027,46.3378,46.4027,34551.0
2015-07-24 13:20:00,50.03,50.05,49.98,50.02,18230.0,46.412,46.4306,46.3656,46.4027,18230.0
2015-07-24 13:30:00,50.02,50.06,49.94,49.95,25464.0,46.4027,46.4398,46.3285,46.3378,25464.0
2015-07-24 13:40:00,49.95,49.95,49.8,49.86,79713.0,46.3378,46.3378,46.1986,46.2543,79713.0
2015-07-24 13:50:00,49.86,49.87,49.77,49.77,20003.0,46.2543,46.2636,46.1708,46.1708,20003.0
2015-07-24 14:00:00,49.77,49.79,49.61,49.62,25760.0,46.1708,46.1894,46.0224,46.0316,25760.0
2015-07-24 14:10:00,49.63,49.65,49.46,49.46,44768.0,46.0409,46.0595,45.8832,45.8832,44768.0
2015-07-24 14:20:00,49.47,49.5,49.38,49.48,35993.0,45.8925,45.9203,45.809,45.9018,35993.0
2015-07-24 14:30:00,49.49,49.5,49.45,49.46,20870.0,45.911,45.9203,45.8739,45.8832,20870.0
2015-07-24 14:40:00,49.47,49.53,49.46,49.47,32748.0,45.8925,45.9482,45.8832,45.8925,32748.0
2015-07-24 14:50:00,49.47,49.47,49.37,49.46,26555.0,45.8925,45.8925,45.7997,45.8832,26555.0
2015-07-24 15:00:00,49.45,49.54,49.41,49.53,47827.0,45.8739,45.9574,45.8368,45.9482,47827.0
2015-07-24 15:10:00,49.53,49.61,49.46,49.47,62215.0,45.9482,46.0224,45.8832,45.8925,62215.0
2015-07-24 15:20:00,49.48,49.48,49.33,49.33,34896.0,45.9018,45.9018,45.7626,45.7626,34896.0
2015-07-24 15:30:00,49.33,49.42,49.33,49.35,69100.0,45.7626,45.8461,45.7626,45.7812,69100.0
2015-07-24 15:40:00,49.36,49.54,49.33,49.5,83589.0,45.7904,45.9574,45.7626,45.9203,83589.0
2015-07-24 15:50:00,49.5,49.58,49.46,49.52,187427.0,45.9203,45.9945,45.8832,45.9389,187427.0
2015-07-27 09:30:00,49.39,49.5,48.77,48.86,71942.0,45.8183,45.9203,45.2431,45.3266,71942.0
2015-07-27 09:40:00,48.88,49.15,48.82,49.12,140585.0,45.3452,45.5956,45.2895,45.5678,140585.0
2015-07-27 09:50:00,49.12,49.42,49.1,49.38,15967.0,45.5678,45.8461,45.5493,45.809,15967.0
2015-07-27 10:00:00,49.36,49.36,49.12,49.18,19344.0,45.7904,45.7904,45.5678,45.6235,19344.0
2015-07-27 10:10:00,49.18,49.38,49.18,49.38,16824.0,45.6235,45.809,45.6235,45.809,16824.0
2015-07-27 10:20:00,49.37,49.4,49.25,49.39,14649.0,45.7997,45.8276,45.6884,45.8183,14649.0
2015-07-27 10:30:00,49.39,49.46,49.34,49.4,24493.0,45.8183,45.8832,45.7719,45.8276,24493.0
2015-07-27 10:40:00,49.43,49.43,49.31,49.32,15595.0,45.8554,45.8554,45.7441,45.7533,15595.0
2015-07-27 10:50:00,49.33,49.35,49.29,49.31,10529.0,45.7626,45.7812,45.7255,45.7441,10529.0
2015-07-27 11:00:00,49.31,49.32,49.23,49.29,14422.0,45.7441,45.7533,45.6699,45.7255,14422.0
2015-07-27 11:10:00,49.27,49.27,49.12,49.21,23716.0,45.707,45.707,45.5678,45.6513,23716.0
2015-07-27 11:20:00,49.2,49.26,49.1,49.12,15769.0,45.642,45.6977,45.5493,45.5678,15769.0
2015-07-27 11:30:00,49.13,49.23,49.08,49.21,38104.0,45.5771,45.6699,45.5307,45.6513,38104.0
2015-07-27 11:40:00,49.2,49.3,49.17,49.29,41304.0,45.642,45.7348,45.6142,45.7255,41304.0
2015-07-27 11:50:00,49.31,49.33,49.24,49.3,54293.0,45.7441,45.7626,45.6791,45.7348,54293.0
2015-07-27 12:00:00,49.3,49.31,49.22,49.25,35944.0,45.7348,45.7441,45.6606,45.6884,35944.0
2015-07-27 12:10:00,49.26,49.31,49.25,49.29,16818.0,45.6977,45.7441,45.6884,45.7255,16818.0
2015-07-27 12:20:00,49.29,49.31,49.2,49.21,19093.0,45.7255,45.7441,45.642,45.6513,19093.0
2015-07-27 12:30:00,49.22,49.27,49.21,49.25,20654.0,45.6606,45.707,45.6513,45.6884,20654.0
2015-07-27 12:40:00,49.27,49.31,49.24,49.28,33654.0,45.707,45.7441,45.6791,45.7162,33654.0
2015-07-27 12:50:00,49.29,49.34,49.27,49.3,52278.0,45.7255,45.7719,45.707,45.7348,52278.0
2015-07-27 13:00:00,49.3,49.35,49.27,49.35,17049.0,45.7348,45.7812,45.707,45.7812,17049.0
2015-07-27 13:10:00,49.35,49.38,49.32,49.36,19026.0,45.7812,45.809,45.7533,45.7904,19026.0
2015-07-27 13:20:00,49.37,49.37,49.29,49.34,17398.0,45.7997,45.7997,45.7255,45.7719,17398.0
2015-07-27 13:30:00,49.34,49.35,49.28,49.33,17141.0,45.7719,45.7812,45.7162,45.7626,17141.0
2015-07-27 13:40:00,49.32,49.33,49.28,49.33,17603.0,45.7533,45.7626,45.7162,45.7626,17603.0
2015-07-27 13:50:00,49.32,49.39,49.29,49.37,34411.0,45.7533,45.8183,45.7255,45.7997,34411.0
2015-07-27 14:00:00,49.38,49.48,49.37,49.47,18511.0,45.809,45.9018,45.7997,45.8925,18511.0
2015-07-27 14:10:00,49.45,49.53,49.43,49.51,29562.0,45.8739,45.9482,45.8554,45.9296,29562.0
2015-07-27 14:20:00,49.51,49.57,49.46,49.54,58399.0,45.9296,45.9853,45.8832,45.9574,58399.0
2015-07-27 14:30:00,49.55,49.55,49.38,49.49,33374.0,45.9667,45.9667,45.809,45.911,33374.0
2015-07-27 14:40:00,49.5,49.52,49.44,49.47,19345.0,45.9203,45.9389,45.8647,45.8925,19345.0
2015-07-27 14:50:00,49.48,49.49,49.39,49.4,40624.0,45.9018,45.911,45.8183,45.8276,40624.0
2015-07-27 15:00:00,49.4,49.41,49.31,49.37,57058.0,45.8276,45.8368,45.7441,45.7997,57058.0
2015-07-27 15:10:00,49.37,49.44,49.34,49.36,45381.0,45.7997,45.8647,45.7719,45.7904,45381.0
2015-07-27 15:20:00,49.35,49.45,49.35,49.37,42785.0,45.7812,45.8739,45.7812,45.7997,42785.0
2015-07-27 15:30:00,49.36,49.37,49.29,49.32,57183.0,45.7904,45.7997,45.7255,45.7533,57183.0
2015-07-27 15:40:00,49.32,49.38,49.27,49.38,70196.0,45.7533,45.809,45.707,45.809,70196.0
2015-07-27 15:50:00,49.38,49.49,49.36,49.47,148448.0,45.809,45.911,45.7904,45.8925,148448.0
2015-07-28 09:30:00,49.52,49.57,48.95,49.01,108086.0,45.9389,45.9853,45.4101,45.4658,108086.0
2015-07-28 09:40:00,48.99,48.99,48.56,48.71,171687.0,45.4472,45.4472,45.0483,45.1875,171687.0
2015-07-28 09:50:00,48.71,48.73,48.55,48.65,111029.0,45.1875,45.206,45.039,45.1318,111029.0
2015-07-28 10:00:00,48.64,48.66,48.45,48.57,125204.0,45.1225,45.1411,44.9463,45.0576,125204.0
2015-07-28 10:10:00,48.58,48.79,48.56,48.73,108222.0,45.0669,45.2617,45.0483,45.206,108222.0
2015-07-28 10:20:00,48.74,48.74,48.56,48.58,45388.0,45.2153,45.2153,45.0483,45.0669,45388.0
2015-07-28 10:30:00,48.57,48.61,48.49,48.5,117209.0,45.0576,45.0947,44.9834,44.9926,117209.0
2015-07-28 10:40:00,48.5,48.54,48.39,48.46,76047.0,44.9926,45.0297,44.8906,44.9555,76047.0
2015-07-28 10:50:00,48.47,48.52,48.45,48.5,140789.0,44.9648,45.0112,44.9463,44.9926,140789.0
2015-07-28 11:00:00,48.5,48.55,48.46,48.52,233365.0,44.9926,45.039,44.9555,45.0112,233365.0
2015-07-28 11:10:00,48.54,48.71,48.54,48.64,220695.0,45.0297,45.1875,45.0297,45.1225,220695.0
2015-07-28 11:20:00,48.64,48.65,48.5,48.59,73516.0,45.1225,45.1318,44.9926,45.0761,73516.0
2015-07-28 11:30:00,48.61,48.68,48.43,48.43,83383.0,45.0947,45.1596,44.9277,44.9277,83383.0
2015-07-28 11:40:00,48.48,48.51,48.36,48.38,87872.0,44.9741,45.0019,44.8628,44.8813,87872.0
2015-07-28 11:50:00,48.38,48.54,48.35,48.54,50792.0,44.8813,45.0297,44.8535,45.0297,50792.0
2015-07-28 12:00:00,48.57,48.62,48.33,48.34,58287.0,45.0576,45.104,44.8349,44.8442,58287.0
2015-07-28 12:10:00,48.36,48.36,48.17,48.27,287037.0,44.8628,44.8628,44.6865,44.7793,287037.0
2015-07-28 12:20:00,48.27,48.41,48.25,48.37,40792.0,44.7793,44.9092,44.7607,44.872,40792.0
2015-07-28 12:30:00,48.37,48.42,48.28,48.41,86303.0,44.872,44.9184,44.7886,44.9092,86303.0
2015-07-28 12:40:00,48.41,48.56,48.4,48.51,158019.0,44.9092,45.0483,44.8999,45.0019,158019.0
2015-07-28 12:50:00,48.52,48.77,48.48,48.75,149790.0,45.0112,45.2431,44.9741,45.2246,149790.0
2015-07-28 13:00:00,48.76,48.84,48.68,48.81,46990.0,45.2338,45.3081,45.1596,45.2802,46990.0
2015-07-28 13:10:00,48.82,48.94,48.75,48.86,91629.0,45.2895,45.4008,45.2246,45.3266,91629.0
2015-07-28 13:20:00,48.87,49.03,48.86,49.01,25615.0,45.3359,45.4843,45.3266,45.4658,25615.0
2015-07-28 13:30:00,49.0,49.1,49.0,49.08,24067.0,45.4565,45.5493,45.4565,45.5307,24067.0
2015-07-28 13:40:00,49.09,49.19,48.99,49.01,47887.0,45.54,45.6327,45.4472,45.4658,47887.0
2015-07-28 13:50:00,49.01,49.12,48.99,49.07,34102.0,45.4658,45.5678,45.4472,45.5214,34102.0
2015-07-28 14:00:00,49.06,49.07,48.89,48.89,58350.0,45.5121,45.5214,45.3544,45.3544,58350.0
2015-07-28 14:10:00,48.89,48.96,48.84,48.86,75389.0,45.3544,45.4194,45.3081,45.3266,75389.0
2015-07-28 14:20:00,48.87,48.98,48.86,48.91,54507.0,45.3359,45.4379,45.3266,45.373,54507.0
2015-07-28 14:30:00,48.92,48.93,48.81,48.88,44487.0,45.3823,45.3915,45.2802,45.3452,44487.0
2015-07-28 14:40:00,48.88,48.9,48.82,48.89,43493.0,45.3452,45.3637,45.2895,45.3544,43493.0
2015-07-28 14:50:00,48.9,49.0,48.87,48.95,74384.0,45.3637,45.4565,45.3359,45.4101,74384.0
2015-07-28 15:00:00,48.96,48.96,48.85,48.88,71656.0,45.4194,45.4194,45.3173,45.3452,71656.0
2015-07-28 15:10:00,48.87,48.93,48.83,48.88,89584.0,45.3359,45.3915,45.2988,45.3452,89584.0
2015-07-28 15:20:00,48.87,48.89,48.78,48.8,76326.0,45.3359,45.3544,45.2524,45.2709,76326.0
2015-07-28 15:30:00,48.8,48.82,48.73,48.77,148697.0,45.2709,45.2895,45.206,45.2431,148697.0
2015-07-28 15:40:00,48.77,48.83,48.72,48.83,267565.0,45.2431,45.2988,45.1967,45.2988,267565.0
2015-07-28 15:50:00,48.83,48.89,48.76,48.84,311993.0,45.2988,45.3544,45.2338,45.3081,311993.0
2015-07-29 09:30:00,49.1,49.16,48.9,49.01,60518.0,45.5493,45.6049,45.3637,45.4658,60518.0
2015-07-29 09:40:00,49.02,49.03,48.76,48.88,110656.0,45.475,45.4843,45.2338,45.3452,110656.0
2015-07-29 09:50:00,48.88,48.96,48.62,48.9,78241.0,45.3452,45.4194,45.104,45.3637,78241.0
2015-07-29 10:00:00,48.93,48.94,48.8,48.85,62815.0,45.3915,45.4008,45.2709,45.3173,62815.0
2015-07-29 10:10:00,48.84,48.88,48.71,48.72,51108.0,45.3081,45.3452,45.1875,45.1967,51108.0
2015-07-29 10:20:00,48.74,48.84,48.73,48.75,34992.0,45.2153,45.3081,45.206,45.2246,34992.0
2015-07-29 10:30:00,48.75,48.8,48.74,48.78,45808.0,45.2246,45.2709,45.2153,45.2524,45808.0
2015-07-29 10:40:00,48.8,48.85,48.75,48.79,29518.0,45.2709,45.3173,45.2246,45.2617,29518.0
2015-07-29 10:50:00,48.8,48.8,48.65,48.67,53006.0,45.2709,45.2709,45.1318,45.1503,53006.0
2015-07-29 11:00:00,48.67,48.67,48.49,48.55,62769.0,45.1503,45.1503,44.9834,45.039,62769.0
2015-07-29 11:10:00,48.55,48.56,48.33,48.54,184736.0,45.039,45.0483,44.8349,45.0297,184736.0
2015-07-29 11:20:00,48.53,48.55,48.32,48.34,49403.0,45.0205,45.039,44.8257,44.8442,49403.0
2015-07-29 11:30:00,48.31,48.47,48.27,48.41,79063.0,44.8164,44.9648,44.7793,44.9092,79063.0
2015-07-29 11:40:00,48.41,48.5,48.3,48.3,69622.0,44.9092,44.9926,44.8071,44.8071,69622.0
2015-07-29 11:50:00,48.3,48.44,48.21,48.29,75041.0,44.8071,44.937,44.7236,44.7978,75041.0
2015-07-29 12:00:00,48.27,48.36,48.27,48.31,34328.0,44.7793,44.8628,44.7793,44.8164,34328.0
2015-07-29 12:10:00,48.31,48.32,48.2,48.23,45385.0,44.8164,44.8257,44.7143,44.7422,45385.0
2015-07-29 12:20:00,48.22,48.23,48.14,48.16,39066.0,44.7329,44.7422,44.6587,44.6772,39066.0
2015-07-29 12:30:00,48.15,48.18,48.07,48.11,38736.0,44.668,44.6958,44.5937,44.6308,38736.0
2015-07-29 12:40:00,48.14,48.18,48.14,48.17,22278.0,44.6587,44.6958,44.6587,44.6865,22278.0
2015-07-29 12:50:00,48.18,48.19,48.01,48.03,55637.0,44.6958,44.7051,44.5381,44.5566,55637.0
2015-07-29 13:00:00,48.03,48.03,47.89,47.89,61247.0,44.5566,44.5566,44.4268,44.4268,61247.0
2015-07-29 13:10:00,47.89,48.03,47.88,48.02,59562.0,44.4268,44.5566,44.4175,44.5474,59562.0
2015-07-29 13:20:00,48.02,48.02,47.97,47.98,31861.0,44.5474,44.5474,44.501,44.5102,31861.0
2015-07-29 13:30:00,47.97,48.11,47.96,48.11,65964.0,44.501,44.6308,44.4917,44.6308,65964.0
2015-07-29 13:40:00,48.11,48.12,47.96,47.97,59144.0,44.6308,44.6401,44.4917,44.501,59144.0
2015-07-29 13:50:00,47.96,47.98,47.9,47.93,34210.0,44.4917,44.5102,44.436,44.4639,34210.0
2015-07-29 14:00:00,47.92,48.16,47.87,48.01,102440.0,44.4546,44.6772,44.4082,44.5381,102440.0
2015-07-29 14:10:00,48.0,48.2,47.99,48.2,81459.0,44.5288,44.7143,44.5195,44.7143,81459.0
2015-07-29 14:20:00,48.2,48.2,48.1,48.16,77840.0,44.7143,44.7143,44.6216,44.6772,77840.0
2015-07-29 14:30:00,48.18,48.41,48.16,48.39,57643.0,44.6958,44.9092,44.6772,44.8906,57643.0
2015-07-29 14:40:00,48.38,48.45,48.38,48.41,54479.0,44.8813,44.9463,44.8813,44.9092,54479.0
2015-07-29 14:50:00,48.41,48.43,48.37,48.39,52173.0,44.9092,44.9277,44.872,44.8906,52173.0
2015-07-29 15:00:00,48.38,48.42,48.33,48.36,78244.0,44.8813,44.9184,44.8349,44.8628,78244.0
2015-07-29 15:10:00,48.36,48.43,48.29,48.39,114339.0,44.8628,44.9277,44.7978,44.8906,114339.0
2015-07-29 15:20:00,48.39,48.55,48.38,48.53,111814.0,44.8906,45.039,44.8813,45.0205,111814.0
2015-07-29 15:30:00,48.52,48.54,48.38,48.53,90244.0,45.0112,45.0297,44.8813,45.0205,90244.0
2015-07-29 15:40:00,48.54,48.61,48.34,48.41,231486.0,45.0297,45.0947,44.8442,44.9092,231486.0
2015-07-29 15:50:00,48.41,48.43,48.31,48.39,280479.0,44.9092,44.9277,44.8164,44.8906,280479.0
2015-07-30 09:30:00,47.96,48.48,47.96,48.28,58616.0,44.4917,44.9741,44.4917,44.7886,58616.0
2015-07-30 09:40:00,48.23,48.4,48.13,48.23,26803.0,44.7422,44.8999,44.6494,44.7422,26803.0
2015-07-30 09:50:00,48.2,48.35,48.16,48.23,17472.0,44.7143,44.8535,44.6772,44.7422,17472.0
2015-07-30 10:00:00,48.23,48.28,48.17,48.24,18313.0,44.7422,44.7886,44.6865,44.7514,18313.0
2015-07-30 10:10:00,48.22,48.24,48.13,48.13,26713.0,44.7329,44.7514,44.6494,44.6494,26713.0
2015-07-30 10:20:00,48.14,48.2,48.05,48.2,39217.0,44.6587,44.7143,44.5752,44.7143,39217.0
2015-07-30 10:30:00,48.19,48.36,48.19,48.3,39954.0,44.7051,44.8628,44.7051,44.8071,39954.0
2015-07-30 10:40:00,48.29,48.48,48.26,48.42,29567.0,44.7978,44.9741,44.77,44.9184,29567.0
2015-07-30 10:50:00,48.41,48.42,48.33,48.34,21530.0,44.9092,44.9184,44.8349,44.8442,21530.0
2015-07-30 11:00:00,48.33,48.34,48.22,48.25,23058.0,44.8349,44.8442,44.7329,44.7607,23058.0
2015-07-30 11:10:00,48.25,48.36,48.24,48.29,18463.0,44.7607,44.8628,44.7514,44.7978,18463.0
2015-07-30 11:20:00,48.29,48.4,48.28,48.34,16846.0,44.7978,44.8999,44.7886,44.8442,16846.0
2015-07-30 11:30:00,48.34,48.41,48.33,48.41,42994.0,44.8442,44.9092,44.8349,44.9092,42994.0
2015-07-30 11:40:00,48.41,48.48,48.37,48.41,60337.0,44.9092,44.9741,44.872,44.9092,60337.0
2015-07-30 11:50:00,48.41,48.47,48.38,48.44,43049.0,44.9092,44.9648,44.8813,44.937,43049.0
2015-07-30 12:00:00,48.43,48.47,48.41,48.42,20155.0,44.9277,44.9648,44.9092,44.9184,20155.0
2015-07-30 12:10:00,48.41,48.54,48.38,48.53,21501.0,44.9092,45.0297,44.8813,45.0205,21501.0
2015-07-30 12:20:00,48.52,48.62,48.52,48.59,13909.0,45.0112,45.104,45.0112,45.0761,13909.0
2015-07-30 12:30:00,48.6,48.61,48.56,48.57,12652.0,45.0854,45.0947,45.0483,45.0576,12652.0
2015-07-30 12:40:00,48.57,48.65,48.57,48.65,24642.0,45.0576,45.1318,45.0576,45.1318,24642.0
2015-07-30 12:50:00,48.66,48.72,48.63,48.64,23529.0,45.1411,45.1967,45.1132,45.1225,23529.0
2015-07-30 13:00:00,48.62,48.68,48.58,48.59,13624.0,45.104,45.1596,45.0669,45.0761,13624.0
2015-07-30 13:10:00,48.59,48.65,48.58,48.65,14999.0,45.0761,45.1318,45.0669,45.1318,14999.0
2015-07-30 13:20:00,48.65,48.68,48.59,48.6,13510.0,45.1318,45.1596,45.0761,45.0854,13510.0
2015-07-30 13:30:00,48.61,48.62,48.53,48.59,42041.0,45.0947,45.104,45.0205,45.0761,42041.0
2015-07-30 13:40:00,48.57,48.58,48.49,48.53,19007.0,45.0576,45.0669,44.9834,45.0205,19007.0
2015-07-30 13:50:00,48.55,48.58,48.51,48.54,62458.0,45.039,45.0669,45.0019,45.0297,62458.0
2015-07-30 14:00:00,48.54,48.55,48.49,48.52,30143.0,45.0297,45.039,44.9834,45.0112,30143.0
2015-07-30 14:10:00,48.51,48.6,48.51,48.6,15285.0,45.0019,45.0854,45.0019,45.0854,15285.0
2015-07-30 14:20:00,48.61,48.64,48.58,48.59,47777.0,45.0947,45.1225,45.0669,45.0761,47777.0
2015-07-30 14:30:00,48.58,48.61,48.52,48.57,33672.0,45.0669,45.0947,45.0112,45.0576,33672.0
2015-07-30 14:40:00,48.58,48.64,48.57,48.63,22519.0,45.0669,45.1225,45.0576,45.1132,22519.0
2015-07-30 14:50:00,48.63,48.63,48.53,48.61,27758.0,45.1132,45.1132,45.0205,45.0947,27758.0
2015-07-30 15:00:00,48.6,48.68,48.59,48.64,46610.0,45.0854,45.1596,45.0761,45.1225,46610.0
2015-07-30 15:10:00,48.63,48.63,48.58,48.6,42254.0,45.1132,45.1132,45.0669,45.0854,42254.0
2015-07-30 15:20:00,48.61,48.67,48.56,48.62,41748.0,45.0947,45.1503,45.0483,45.104,41748.0
2015-07-30 15:30:00,48.63,48.66,48.58,48.58,49959.0,45.1132,45.1411,45.0669,45.0669,49959.0
2015-07-30 15:40:00,48.58,48.62,48.55,48.57,56659.0,45.0669,45.104,45.039,45.0576,56659.0
2015-07-30 15:50:00,48.57,48.59,48.52,48.57,133517.0,45.0576,45.0761,45.0112,45.0576,133517.0
2015-07-31 09:30:00,48.82,48.96,48.77,48.84,40596.0,45.2895,45.4194,45.2431,45.3081,40596.0
2015-07-31 09:40:00,48.88,48.96,48.74,48.81,25071.0,45.3452,45.4194,45.2153,45.2802,25071.0
2015-07-31 09:50:00,48.84,49.08,48.84,49.04,30602.0,45.3081,45.5307,45.3081,45.4936,30602.0
2015-07-31 10:00:00,49.05,49.16,48.92,48.92,76545.0,45.5029,45.6049,45.3823,45.3823,76545.0
2015-07-31 10:10:00,48.92,49.1,48.92,49.08,27950.0,45.3823,45.5493,45.3823,45.5307,27950.0
2015-07-31 10:20:00,49.08,49.15,48.97,48.98,37899.0,45.5307,45.5956,45.4287,45.4379,37899.0
2015-07-31 10:30:00,48.99,49.2,48.99,49.1,81876.0,45.4472,45.642,45.4472,45.5493,81876.0
2015-07-31 10:40:00,49.13,49.24,49.1,49.21,35009.0,45.5771,45.6791,45.5493,45.6513,35009.0
2015-07-31 10:50:00,49.22,49.27,49.22,49.27,21118.0,45.6606,45.707,45.6606,45.707,21118.0
2015-07-31 11:00:00,49.26,49.32,49.26,49.3,23350.0,45.6977,45.7533,45.6977,45.7348,23350.0
2015-07-31 11:10:00,49.32,49.45,49.3,49.38,57625.0,45.7533,45.8739,45.7348,45.809,57625.0
2015-07-31 11:20:00,49.38,49.45,49.28,49.29,43961.0,45.809,45.8739,45.7162,45.7255,43961.0
2015-07-31 11:30:00,49.3,49.42,49.3,49.39,66985.0,45.7348,45.8461,45.7348,45.8183,66985.0
2015-07-31 11:40:00,49.39,49.43,49.28,49.4,45371.0,45.8183,45.8554,45.7162,45.8276,45371.0
2015-07-31 11:50:00,49.39,49.41,49.3,49.32,41068.0,45.8183,45.8368,45.7348,45.7533,41068.0
2015-07-31 12:00:00,49.32,49.34,49.28,49.29,20194.0,45.7533,45.7719,45.7162,45.7255,20194.0
2015-07-31 12:10:00,49.29,49.36,49.29,49.32,24314.0,45.7255,45.7904,45.7255,45.7533,24314.0
2015-07-31 12:20:00,49.31,49.33,49.3,49.32,11319.0,45.7441,45.7626,45.7348,45.7533,11319.0
2015-07-31 12:30:00,49.32,49.37,49.29,49.33,33593.0,45.7533,45.7997,45.7255,45.7626,33593.0
2015-07-31 12:40:00,49.32,49.33,49.27,49.3,17235.0,45.7533,45.7626,45.707,45.7348,17235.0
2015-07-31 12:50:00,49.29,49.3,49.24,49.28,12181.0,45.7255,45.7348,45.6791,45.7162,12181.0
2015-07-31 13:00:00,49.28,49.35,49.27,49.27,21092.0,45.7162,45.7812,45.707,45.707,21092.0
2015-07-31 13:10:00,49.29,49.3,49.21,49.22,23817.0,45.7255,45.7348,45.6513,45.6606,23817.0
2015-07-31 13:20:00,49.22,49.24,49.14,49.18,33120.0,45.6606,45.6791,45.5864,45.6235,33120.0
2015-07-31 13:30:00,49.18,49.19,49.04,49.04,24745.0,45.6235,45.6327,45.4936,45.4936,24745.0
2015-07-31 13:40:00,49.04,49.07,49.01,49.02,28103.0,45.4936,45.5214,45.4658,45.475,28103.0
2015-07-31 13:50:00,49.03,49.14,49.0,49.09,44168.0,45.4843,45.5864,45.4565,45.54,44168.0
2015-07-31 14:00:00,49.08,49.12,49.05,49.08,18383.0,45.5307,45.5678,45.5029,45.5307,18383.0
2015-07-31 14:10:00,49.07,49.12,49.05,49.1,33800.0,45.5214,45.5678,45.5029,45.5493,33800.0
2015-07-31 14:20:00,49.09,49.11,48.98,49.11,41802.0,45.54,45.5585,45.4379,45.5585,41802.0
2015-07-31 14:30:00,49.11,49.13,48.98,49.07,34015.0,45.5585,45.5771,45.4379,45.5214,34015.0
2015-07-31 14:40:00,49.08,49.08,48.97,48.97,52843.0,45.5307,45.5307,45.4287,45.4287,52843.0
2015-07-31 14:50:00,48.97,48.98,48.88,48.93,88237.0,45.4287,45.4379,45.3452,45.3915,88237.0
2015-07-31 15:00:00,48.92,48.96,48.9,48.93,58352.0,45.3823,45.4194,45.3637,45.3915,58352.0
2015-07-31 15:10:00,48.93,48.93,48.81,48.88,81065.0,45.3915,45.3915,45.2802,45.3452,81065.0
2015-07-31 15:20:00,48.88,48.89,48.79,48.83,99645.0,45.3452,45.3544,45.2617,45.2988,99645.0
2015-07-31 15:30:00,48.84,48.88,48.81,48.86,88935.0,45.3081,45.3452,45.2802,45.3266,88935.0
2015-07-31 15:40:00,48.86,48.9,48.75,48.89,123702.0,45.3266,45.3637,45.2246,45.3544,123702.0
2015-07-31 15:50:00,48.89,49.0,48.8,48.98,239358.0,45.3544,45.4565,45.2709,45.4379,239358.0
2015-08-03 09:30:00,49.16,49.49,49.08,49.23,89872.0,45.6049,45.911,45.5307,45.6699,89872.0
2015-08-03 09:40:00,49.24,49.25,49.04,49.2,165765.0,45.6791,45.6884,45.4936,45.642,165765.0
2015-08-03 09:50:00,49.2,49.33,49.14,49.26,71252.0,45.642,45.7626,45.5864,45.6977,71252.0
2015-08-03 10:00:00,49.27,49.27,49.07,49.08,37930.0,45.707,45.707,45.5214,45.5307,37930.0
2015-08-03 10:10:00,49.09,49.22,49.0,49.06,135036.0,45.54,45.6606,45.4565,45.5121,135036.0
2015-08-03 10:20:00,49.03,49.05,48.83,48.9,32827.0,45.4843,45.5029,45.2988,45.3637,32827.0
2015-08-03 10:30:00,48.9,48.9,48.76,48.87,35438.0,45.3637,45.3637,45.2338,45.3359,35438.0
2015-08-03 10:40:00,48.86,48.86,48.59,48.63,56656.0,45.3266,45.3266,45.0761,45.1132,56656.0
2015-08-03 10:50:00,48.64,48.71,48.58,48.62,29583.0,45.1225,45.1875,45.0669,45.104,29583.0
2015-08-03 11:00:00,48.62,48.8,48.62,48.8,21263.0,45.104,45.2709,45.104,45.2709,21263.0
2015-08-03 11:10:00,48.8,48.82,48.75,48.79,33394.0,45.2709,45.2895,45.2246,45.2617,33394.0
2015-08-03 11:20:00,48.79,48.9,48.79,48.85,66950.0,45.2617,45.3637,45.2617,45.3173,66950.0
2015-08-03 11:30:00,48.84,48.86,48.76,48.83,78830.0,45.3081,45.3266,45.2338,45.2988,78830.0
2015-08-03 11:40:00,48.84,48.84,48.77,48.78,51561.0,45.3081,45.3081,45.2431,45.2524,51561.0
2015-08-03 11:50:00,48.78,48.78,48.66,48.66,35013.0,45.2524,45.2524,45.1411,45.1411,35013.0
2015-08-03 12:00:00,48.66,48.75,48.65,48.75,39800.0,45.1411,45.2246,45.1318,45.2246,39800.0
2015-08-03 12:10:00,48.74,48.84,48.71,48.74,43025.0,45.2153,45.3081,45.1875,45.2153,43025.0
2015-08-03 12:20:00,48.74,48.77,48.69,48.76,48468.0,45.2153,45.2431,45.1689,45.2338,48468.0
2015-08-03 12:30:00,48.75,48.76,48.46,48.47,53009.0,45.2246,45.2338,44.9555,44.9648,53009.0
2015-08-03 12:40:00,48.47,48.48,48.29,48.29,103516.0,44.9648,44.9741,44.7978,44.7978,103516.0
2015-08-03 12:50:00,48.29,48.34,48.2,48.23,58510.0,44.7978,44.8442,44.7143,44.7422,58510.0
2015-08-03 13:00:00,48.22,48.24,48.12,48.12,38586.0,44.7329,44.7514,44.6401,44.6401,38586.0
2015-08-03 13:10:00,48.13,48.18,48.02,48.03,78231.0,44.6494,44.6958,44.5474,44.5566,78231.0
2015-08-03 13:20:00,48.04,48.12,48.04,48.06,59779.0,44.5659,44.6401,44.5659,44.5845,59779.0
2015-08-03 13:30:00,48.05,48.06,48.0,48.02,76459.0,44.5752,44.5845,44.5288,44.5474,76459.0
2015-08-03 13:40:00,48.02,48.05,47.99,48.03,84089.0,44.5474,44.5752,44.5195,44.5566,84089.0
2015-08-03 13:50:00,48.04,48.05,47.99,48.01,81857.0,44.5659,44.5752,44.5195,44.5381,81857.0
2015-08-03 14:00:00,48.01,48.09,47.99,48.05,93460.0,44.5381,44.6123,44.5195,44.5752,93460.0
2015-08-03 14:10:00,48.05,48.1,48.0,48.08,43454.0,44.5752,44.6216,44.5288,44.603,43454.0
2015-08-03 14:20:00,48.09,48.19,48.02,48.18,43042.0,44.6123,44.7051,44.5474,44.6958,43042.0
2015-08-03 14:30:00,48.18,48.35,48.16,48.35,41349.0,44.6958,44.8535,44.6772,44.8535,41349.0
2015-08-03 14:40:00,48.35,48.39,48.22,48.28,47081.0,44.8535,44.8906,44.7329,44.7886,47081.0
2015-08-03 14:50:00,48.28,48.3,48.14,48.23,62005.0,44.7886,44.8071,44.6587,44.7422,62005.0
2015-08-03 15:00:00,48.23,48.27,48.15,48.25,119587.0,44.7422,44.7793,44.668,44.7607,119587.0
2015-08-03 15:10:00,48.25,48.25,48.15,48.21,48336.0,44.7607,44.7607,44.668,44.7236,48336.0
2015-08-03 15:20:00,48.21,48.23,48.19,48.22,62613.0,44.7236,44.7422,44.7051,44.7329,62613.0
2015-08-03 15:30:00,48.22,48.28,48.15,48.28,136167.0,44.7329,44.7886,44.668,44.7886,136167.0
2015-08-03 15:40:00,48.28,48.39,48.27,48.28,192432.0,44.7886,44.8906,44.7793,44.7886,192432.0
2015-08-03 15:50:00,48.28,48.5,48.27,48.48,363057.0,44.7886,44.9926,44.7793,44.9741,363057.0
2015-08-04 09:30:00,49.11,50.0,48.76,49.18,278342.0,45.5585,46.3842,45.2338,45.6235,278342.0
2015-08-04 09:40:00,49.2,49.5,49.16,49.25,97196.0,45.642,45.9203,45.6049,45.6884,97196.0
2015-08-04 09:50:00,49.25,49.27,48.92,49.01,76673.0,45.6884,45.707,45.3823,45.4658,76673.0
2015-08-04 10:00:00,49.0,49.24,48.95,49.23,78477.0,45.4565,45.6791,45.4101,45.6699,78477.0
2015-08-04 10:10:00,49.24,49.29,49.06,49.17,139083.0,45.6791,45.7255,45.5121,45.6142,139083.0
2015-08-04 10:20:00,49.18,49.41,49.12,49.18,106608.0,45.6235,45.8368,45.5678,45.6235,106608.0
2015-08-04 10:30:00,49.18,49.26,49.07,49.08,159021.0,45.6235,45.6977,45.5214,45.5307,159021.0
2015-08-04 10:40:00,49.09,49.17,48.86,48.87,179069.0,45.54,45.6142,45.3266,45.3359,179069.0
2015-08-04 10:50:00,48.86,48.92,48.55,48.89,217610.0,45.3266,45.3823,45.039,45.3544,217610.0
2015-08-04 11:00:00,48.9,48.9,48.66,48.66,116003.0,45.3637,45.3637,45.1411,45.1411,116003.0
2015-08-04 11:10:00,48.65,48.8,48.6,48.67,123438.0,45.1318,45.2709,45.0854,45.1503,123438.0
2015-08-04 11:20:00,48.66,48.88,48.63,48.87,97680.0,45.1411,45.3452,45.1132,45.3359,97680.0
2015-08-04 11:30:00,48.86,48.88,48.75,48.75,58151.0,45.3266,45.3452,45.2246,45.2246,58151.0
2015-08-04 11:40:00,48.76,48.83,48.64,48.65,126884.0,45.2338,45.2988,45.1225,45.1318,126884.0
2015-08-04 11:50:00,48.65,48.73,48.51,48.52,89965.0,45.1318,45.206,45.0019,45.0112,89965.0
2015-08-04 12:00:00,48.53,48.8,48.52,48.77,41180.0,45.0205,45.2709,45.0112,45.2431,41180.0
2015-08-04 12:10:00,48.77,48.78,48.66,48.73,52419.0,45.2431,45.2524,45.1411,45.206,52419.0
2015-08-04 12:20:00,48.72,48.72,48.58,48.59,32064.0,45.1967,45.1967,45.0669,45.0761,32064.0
2015-08-04 12:30:00,48.56,48.66,48.55,48.65,52108.0,45.0483,45.1411,45.039,45.1318,52108.0
2015-08-04 12:40:00,48.65,48.65,48.51,48.51,45904.0,45.1318,45.1318,45.0019,45.0019,45904.0
2015-08-04 12:50:00,48.51,48.55,48.28,48.42,59002.0,45.0019,45.039,44.7886,44.9184,59002.0
2015-08-04 13:00:00,48.41,48.48,48.4,48.48,26992.0,44.9092,44.9741,44.8999,44.9741,26992.0
2015-08-04 13:10:00,48.48,48.6,48.46,48.51,46795.0,44.9741,45.0854,44.9555,45.0019,46795.0
2015-08-04 13:20:00,48.52,48.69,48.49,48.68,29846.0,45.0112,45.1689,44.9834,45.1596,29846.0
2015-08-04 13:30:00,48.68,48.73,48.64,48.73,36336.0,45.1596,45.206,45.1225,45.206,36336.0
2015-08-04 13:40:00,48.72,48.81,48.72,48.72,38215.0,45.1967,45.2802,45.1967,45.1967,38215.0
2015-08-04 13:50:00,48.7,48.88,48.69,48.83,67327.0,45.1782,45.3452,45.1689,45.2988,67327.0
2015-08-04 14:00:00,48.83,48.9,48.49,48.49,47675.0,45.2988,45.3637,44.9834,44.9834,47675.0
2015-08-04 14:10:00,48.46,48.61,48.43,48.6,54913.0,44.9555,45.0947,44.9277,45.0854,54913.0
2015-08-04 14:20:00,48.61,48.65,48.54,48.54,44171.0,45.0947,45.1318,45.0297,45.0297,44171.0
2015-08-04 14:30:00,48.55,48.64,48.54,48.59,39984.0,45.039,45.1225,45.0297,45.0761,39984.0
2015-08-04 14:40:00,48.59,48.66,48.58,48.65,61250.0,45.0761,45.1411,45.0669,45.1318,61250.0
2015-08-04 14:50:00,48.66,48.68,48.6,48.67,34123.0,45.1411,45.1596,45.0854,45.1503,34123.0
2015-08-04 15:00:00,48.67,48.89,48.63,48.86,86402.0,45.1503,45.3544,45.1132,45.3266,86402.0
2015-08-04 15:10:00,48.85,48.97,48.77,48.93,86803.0,45.3173,45.4287,45.2431,45.3915,86803.0
2015-08-04 15:20:00,48.94,49.11,48.9,49.07,87303.0,45.4008,45.5585,45.3637,45.5214,87303.0
2015-08-04 15:30:00,49.07,49.21,48.8,48.85,211732.0,45.5214,45.6513,45.2709,45.3173,211732.0
2015-08-04 15:40:00,48.85,48.87,48.69,48.78,133147.0,45.3173,45.3359,45.1689,45.2524,133147.0
2015-08-04 15:50:00,48.77,48.89,48.71,48.86,340074.0,45.2431,45.3544,45.1875,45.3266,340074.0
2015-08-05 09:30:00,48.95,49.12,48.86,49.01,86644.0,45.4101,45.5678,45.3266,45.4658,86644.0
2015-08-05 09:40:00,49.02,49.06,48.78,48.83,64628.0,45.475,45.5121,45.2524,45.2988,64628.0
2015-08-05 09:50:00,48.8,48.81,48.56,48.68,88332.0,45.2709,45.2802,45.0483,45.1596,88332.0
2015-08-05 10:00:00,48.69,48.72,48.52,48.72,57129.0,45.1689,45.1967,45.0112,45.1967,57129.0
2015-08-05 10:10:00,48.72,48.83,48.66,48.83,74073.0,45.1967,45.2988,45.1411,45.2988,74073.0
2015-08-05 10:20:00,48.81,48.91,48.79,48.88,80192.0,45.2802,45.373,45.2617,45.3452,80192.0
2015-08-05 10:30:00,48.88,48.97,48.81,48.89,104127.0,45.3452,45.4287,45.2802,45.3544,104127.0
2015-08-05 10:40:00,48.91,49.02,48.85,48.97,195395.0,45.373,45.475,45.3173,45.4287,195395.0
2015-08-05 10:50:00,48.98,49.03,48.9,48.96,152900.0,45.4379,45.4843,45.3637,45.4194,152900.0
2015-08-05 11:00:00,48.94,49.04,48.93,48.93,55617.0,45.4008,45.4936,45.3915,45.3915,55617.0
2015-08-05 11:10:00,48.92,48.97,48.87,48.95,62765.0,45.3823,45.4287,45.3359,45.4101,62765.0
2015-08-05 11:20:00,48.96,48.99,48.93,48.97,41169.0,45.4194,45.4472,45.3915,45.4287,41169.0
2015-08-05 11:30:00,48.96,49.01,48.9,48.9,45321.0,45.4194,45.4658,45.3637,45.3637,45321.0
2015-08-05 11:40:00,48.9,48.99,48.9,48.95,48153.0,45.3637,45.4472,45.3637,45.4101,48153.0
2015-08-05 11:50:00,48.96,48.98,48.89,48.91,42182.0,45.4194,45.4379,45.3544,45.373,42182.0
2015-08-05 12:00:00,48.9,48.98,48.89,48.96,66545.0,45.3637,45.4379,45.3544,45.4194,66545.0
2015-08-05 12:10:00,48.96,49.02,48.88,48.93,62014.0,45.4194,45.475,45.3452,45.3915,62014.0
2015-08-05 12:20:00,48.93,48.94,48.85,48.89,39510.0,45.3915,45.4008,45.3173,45.3544,39510.0
2015-08-05 12:30:00,48.88,49.0,48.84,48.94,38375.0,45.3452,45.4565,45.3081,45.4008,38375.0
2015-08-05 12:40:00,48.95,49.07,48.89,49.04,98429.0,45.4101,45.5214,45.3544,45.4936,98429.0
2015-08-05 12:50:00,49.05,49.08,48.94,49.0,36232.0,45.5029,45.5307,45.4008,45.4565,36232.0
2015-08-05 13:00:00,49.01,49.01,48.88,48.94,13495.0,45.4658,45.4658,45.3452,45.4008,13495.0
2015-08-05 13:10:00,48.93,48.94,48.79,48.86,47937.0,45.3915,45.4008,45.2617,45.3266,47937.0
2015-08-05 13:20:00,48.85,48.9,48.81,48.89,24839.0,45.3173,45.3637,45.2802,45.3544,24839.0
2015-08-05 13:30:00,48.89,48.92,48.84,48.92,33014.0,45.3544,45.3823,45.3081,45.3823,33014.0
2015-08-05 13:40:00,48.92,48.93,48.85,48.85,44507.0,45.3823,45.3915,45.3173,45.3173,44507.0
2015-08-05 13:50:00,48.86,48.9,48.83,48.83,87622.0,45.3266,45.3637,45.2988,45.2988,87622.0
2015-08-05 14:00:00,48.82,48.85,48.74,48.75,66748.0,45.2895,45.3173,45.2153,45.2246,66748.0
2015-08-05 14:10:00,48.75,48.76,48.7,48.7,38577.0,45.2246,45.2338,45.1782,45.1782,38577.0
2015-08-05 14:20:00,48.7,48.7,48.61,48.66,44044.0,45.1782,45.1782,45.0947,45.1411,44044.0
2015-08-05 14:30:00,48.67,48.74,48.67,48.73,17689.0,45.1503,45.2153,45.1503,45.206,17689.0
2015-08-05 14:40:00,48.72,48.74,48.64,48.7,35329.0,45.1967,45.2153,45.1225,45.1782,35329.0
2015-08-05 14:50:00,48.69,48.69,48.6,48.61,30577.0,45.1689,45.1689,45.0854,45.0947,30577.0
2015-08-05 15:00:00,48.61,48.83,48.61,48.78,44065.0,45.0947,45.2988,45.0947,45.2524,44065.0
2015-08-05 15:10:00,48.78,48.84,48.72,48.72,52808.0,45.2524,45.3081,45.1967,45.1967,52808.0
2015-08-05 15:20:00,48.71,48.83,48.7,48.81,51346.0,45.1875,45.2988,45.1782,45.2802,51346.0
2015-08-05 15:30:00,48.8,48.8,48.7,48.71,47015.0,45.2709,45.2709,45.1782,45.1875,47015.0
2015-08-05 15:40:00,48.7,48.72,48.64,48.69,90374.0,45.1782,45.1967,45.1225,45.1689,90374.0
2015-08-05 15:50:00,48.68,48.71,48.61,48.63,225822.0,45.1596,45.1875,45.0947,45.1132,225822.0
2015-08-06 09:30:00,49.56,50.25,49.56,49.63,226453.0,45.976,46.6161,45.976,46.0409,226453.0
2015-08-06 09:40:00,49.63,49.68,49.35,49.51,115289.0,46.0409,46.0873,45.7812,45.9296,115289.0
2015-08-06 09:50:00,49.52,49.54,49.13,49.18,83958.0,45.9389,45.9574,45.5771,45.6235,83958.0
2015-08-06 10:00:00,49.16,49.33,49.11,49.31,168766.0,45.6049,45.7626,45.5585,45.7441,168766.0
2015-08-06 10:10:00,49.3,49.31,49.02,49.05,152648.0,45.7348,45.7441,45.475,45.5029,152648.0
2015-08-06 10:20:00,49.06,49.13,48.94,48.94,64509.0,45.5121,45.5771,45.4008,45.4008,64509.0
2015-08-06 10:30:00,48.95,49.06,48.94,48.96,126733.0,45.4101,45.5121,45.4008,45.4194,126733.0
2015-08-06 10:40:00,48.96,49.0,48.91,48.98,56653.0,45.4194,45.4565,45.373,45.4379,56653.0
2015-08-06 10:50:00,48.98,48.99,48.9,48.91,37768.0,45.4379,45.4472,45.3637,45.373,37768.0
2015-08-06 11:00:00,48.91,48.98,48.91,48.94,48611.0,45.373,45.4379,45.373,45.4008,48611.0
2015-08-06 11:10:00,48.95,49.0,48.91,48.96,62171.0,45.4101,45.4565,45.373,45.4194,62171.0
2015-08-06 11:20:00,48.97,48.99,48.87,48.91,95459.0,45.4287,45.4472,45.3359,45.373,95459.0
2015-08-06 11:30:00,48.91,48.95,48.56,48.57,75138.0,45.373,45.4101,45.0483,45.0576,75138.0
2015-08-06 11:40:00,48.57,48.69,48.55,48.59,60323.0,45.0576,45.1689,45.039,45.0761,60323.0
2015-08-06 11:50:00,48.59,48.59,48.29,48.29,52434.0,45.0761,45.0761,44.7978,44.7978,52434.0
2015-08-06 12:00:00,48.29,48.36,48.21,48.22,79931.0,44.7978,44.8628,44.7236,44.7329,79931.0
2015-08-06 12:10:00,48.23,48.23,48.13,48.15,78514.0,44.7422,44.7422,44.6494,44.668,78514.0
2015-08-06 12:20:00,48.16,48.16,47.97,48.12,92362.0,44.6772,44.6772,44.501,44.6401,92362.0
2015-08-06 12:30:00,48.13,48.18,48.06,48.09,60560.0,44.6494,44.6958,44.5845,44.6123,60560.0
2015-08-06 12:40:00,48.09,48.22,48.09,48.2,41407.0,44.6123,44.7329,44.6123,44.7143,41407.0
2015-08-06 12:50:00,48.21,48.23,48.11,48.15,25261.0,44.7236,44.7422,44.6308,44.668,25261.0
2015-08-06 13:00:00,48.15,48.15,47.99,48.13,55140.0,44.668,44.668,44.5195,44.6494,55140.0
2015-08-06 13:10:00,48.13,48.27,48.1,48.24,47894.0,44.6494,44.7793,44.6216,44.7514,47894.0
2015-08-06 13:20:00,48.24,48.43,48.24,48.43,51351.0,44.7514,44.9277,44.7514,44.9277,51351.0
2015-08-06 13:30:00,48.43,48.48,48.4,48.44,30908.0,44.9277,44.9741,44.8999,44.937,30908.0
2015-08-06 13:40:00,48.44,48.52,48.43,48.5,34641.0,44.937,45.0112,44.9277,44.9926,34641.0
2015-08-06 13:50:00,48.5,48.54,48.28,48.28,82145.0,44.9926,45.0297,44.7886,44.7886,82145.0
2015-08-06 14:00:00,48.27,48.28,48.12,48.27,36818.0,44.7793,44.7886,44.6401,44.7793,36818.0
2015-08-06 14:10:00,48.26,48.27,48.19,48.22,45792.0,44.77,44.7793,44.7051,44.7329,45792.0
2015-08-06 14:20:00,48.21,48.35,48.21,48.33,31655.0,44.7236,44.8535,44.7236,44.8349,31655.0
2015-08-06 14:30:00,48.33,48.36,48.3,48.35,25877.0,44.8349,44.8628,44.8071,44.8535,25877.0
2015-08-06 14:40:00,48.37,48.4,48.36,48.38,32697.0,44.872,44.8999,44.8628,44.8813,32697.0
2015-08-06 14:50:00,48.37,48.37,48.26,48.28,33654.0,44.872,44.872,44.77,44.7886,33654.0
2015-08-06 15:00:00,48.28,48.36,48.26,48.3,39182.0,44.7886,44.8628,44.77,44.8071,39182.0
2015-08-06 15:10:00,48.29,48.33,48.26,48.33,43346.0,44.7978,44.8349,44.77,44.8349,43346.0
2015-08-06 15:20:00,48.32,48.33,48.26,48.26,53194.0,44.8257,44.8349,44.77,44.77,53194.0
2015-08-06 15:30:00,48.26,48.28,48.18,48.24,83302.0,44.77,44.7886,44.6958,44.7514,83302.0
2015-08-06 15:40:00,48.25,48.34,48.22,48.34,80312.0,44.7607,44.8442,44.7329,44.8442,80312.0
2015-08-06 15:50:00,48.33,48.36,48.24,48.27,180002.0,44.8349,44.8628,44.7514,44.7793,180002.0
2015-08-07 09:30:00,48.12,48.23,47.5,47.57,119856.0,44.6401,44.7422,44.065,44.1299,119856.0
2015-08-07 09:40:00,47.6,47.84,47.56,47.83,92574.0,44.1577,44.3804,44.1206,44.3711,92574.0
2015-08-07 09:50:00,47.8,48.13,47.75,48.07,38232.0,44.3433,44.6494,44.2969,44.5937,38232.0
2015-08-07 10:00:00,48.06,48.06,47.83,47.91,42502.0,44.5845,44.5845,44.3711,44.4453,42502.0
2015-08-07 10:10:00,47.91,47.96,47.83,47.91,50127.0,44.4453,44.4917,44.3711,44.4453,50127.0
2015-08-07 10:20:00,47.91,47.99,47.77,47.78,82257.0,44.4453,44.5195,44.3154,44.3247,82257.0
2015-08-07 10:30:00,47.76,47.77,47.65,47.7,120222.0,44.3062,44.3154,44.2041,44.2505,120222.0
2015-08-07 10:40:00,47.7,47.88,47.61,47.84,92508.0,44.2505,44.4175,44.167,44.3804,92508.0
2015-08-07 10:50:00,47.83,47.86,47.73,47.84,47150.0,44.3711,44.3989,44.2783,44.3804,47150.0
2015-08-07 11:00:00,47.84,47.93,47.8,47.91,43351.0,44.3804,44.4639,44.3433,44.4453,43351.0
2015-08-07 11:10:00,47.91,47.94,47.78,47.79,45620.0,44.4453,44.4731,44.3247,44.334,45620.0
2015-08-07 11:20:00,47.79,47.84,47.66,47.67,64792.0,44.334,44.3804,44.2134,44.2227,64792.0
2015-08-07 11:30:00,47.65,47.67,47.44,47.46,72977.0,44.2041,44.2227,44.0093,44.0279,72977.0
2015-08-07 11:40:00,47.45,47.52,47.44,47.47,41799.0,44.0186,44.0835,44.0093,44.0371,41799.0
2015-08-07 11:50:00,47.48,47.57,47.48,47.5,38170.0,44.0464,44.1299,44.0464,44.065,38170.0
2015-08-07 12:00:00,47.5,47.52,47.48,47.5,87779.0,44.065,44.0835,44.0464,44.065,87779.0
2015-08-07 12:10:00,47.52,47.55,47.49,47.54,62057.0,44.0835,44.1113,44.0557,44.1021,62057.0
2015-08-07 12:20:00,47.53,47.71,47.51,47.68,32611.0,44.0928,44.2598,44.0742,44.2319,32611.0
2015-08-07 12:30:00,47.7,47.71,47.61,47.69,43466.0,44.2505,44.2598,44.167,44.2412,43466.0
2015-08-07 12:40:00,47.69,47.75,47.66,47.66,31344.0,44.2412,44.2969,44.2134,44.2134,31344.0
2015-08-07 12:50:00,47.68,47.74,47.64,47.74,30317.0,44.2319,44.2876,44.1948,44.2876,30317.0
2015-08-07 13:00:00,47.74,47.75,47.69,47.7,47590.0,44.2876,44.2969,44.2412,44.2505,47590.0
2015-08-07 13:10:00,47.7,47.73,47.62,47.69,19100.0,44.2505,44.2783,44.1763,44.2412,19100.0
2015-08-07 13:20:00,47.68,47.72,47.67,47.69,20274.0,44.2319,44.269,44.2227,44.2412,20274.0
2015-08-07 13:30:00,47.7,47.86,47.68,47.86,64357.0,44.2505,44.3989,44.2319,44.3989,64357.0
2015-08-07 13:40:00,47.87,47.97,47.86,47.95,37703.0,44.4082,44.501,44.3989,44.4824,37703.0
2015-08-07 13:50:00,47.97,47.99,47.92,47.94,41961.0,44.501,44.5195,44.4546,44.4731,41961.0
2015-08-07 14:00:00,47.92,47.94,47.74,47.85,112730.0,44.4546,44.4731,44.2876,44.3896,112730.0
2015-08-07 14:10:00,47.85,47.94,47.85,47.86,55137.0,44.3896,44.4731,44.3896,44.3989,55137.0
2015-08-07 14:20:00,47.86,47.97,47.82,47.97,39174.0,44.3989,44.501,44.3618,44.501,39174.0
2015-08-07 14:30:00,47.97,48.11,47.95,48.07,49094.0,44.501,44.6308,44.4824,44.5937,49094.0
2015-08-07 14:40:00,48.07,48.08,47.97,48.08,44454.0,44.5937,44.603,44.501,44.603,44454.0
2015-08-07 14:50:00,48.08,48.16,48.07,48.13,43203.0,44.603,44.6772,44.5937,44.6494,43203.0
2015-08-07 15:00:00,48.13,48.22,48.12,48.19,58814.0,44.6494,44.7329,44.6401,44.7051,58814.0
2015-08-07 15:10:00,48.2,48.2,48.12,48.19,54609.0,44.7143,44.7143,44.6401,44.7051,54609.0
2015-08-07 15:20:00,48.19,48.36,48.17,48.35,66295.0,44.7051,44.8628,44.6865,44.8535,66295.0
2015-08-07 15:30:00,48.35,48.45,48.35,48.44,81713.0,44.8535,44.9463,44.8535,44.937,81713.0
2015-08-07 15:40:00,48.44,48.47,48.33,48.35,115427.0,44.937,44.9648,44.8349,44.8535,115427.0
2015-08-07 15:50:00,48.35,48.39,48.27,48.32,371161.0,44.8535,44.8906,44.7793,44.8257,371161.0
2015-08-10 09:30:00,48.5,48.98,48.5,48.91,46329.0,44.9926,45.4379,44.9926,45.373,46329.0
2015-08-10 09:40:00,48.91,49.08,48.81,49.08,34711.0,45.373,45.5307,45.2802,45.5307,34711.0
2015-08-10 09:50:00,49.07,49.09,48.73,48.78,139058.0,45.5214,45.54,45.206,45.2524,139058.0
2015-08-10 10:00:00,48.78,48.95,48.75,48.8,72340.0,45.2524,45.4101,45.2246,45.2709,72340.0
2015-08-10 10:10:00,48.81,48.82,48.6,48.6,36479.0,45.2802,45.2895,45.0854,45.0854,36479.0
2015-08-10 10:20:00,48.62,48.85,48.61,48.73,34090.0,45.104,45.3173,45.0947,45.206,34090.0
2015-08-10 10:30:00,48.72,48.72,48.49,48.53,29667.0,45.1967,45.1967,44.9834,45.0205,29667.0
2015-08-10 10:40:00,48.53,48.62,48.47,48.62,25854.0,45.0205,45.104,44.9648,45.104,25854.0
2015-08-10 10:50:00,48.62,48.63,48.49,48.53,23412.0,45.104,45.1132,44.9834,45.0205,23412.0
2015-08-10 11:00:00,48.54,48.58,48.47,48.54,22396.0,45.0297,45.0669,44.9648,45.0297,22396.0
2015-08-10 11:10:00,48.55,48.57,48.47,48.52,29603.0,45.039,45.0576,44.9648,45.0112,29603.0
2015-08-10 11:20:00,48.52,48.53,48.41,48.41,39707.0,45.0112,45.0205,44.9092,44.9092,39707.0
2015-08-10 11:30:00,48.41,48.44,48.35,48.36,22820.0,44.9092,44.937,44.8535,44.8628,22820.0
2015-08-10 11:40:00,48.37,48.38,48.32,48.37,25877.0,44.872,44.8813,44.8257,44.872,25877.0
2015-08-10 11:50:00,48.38,48.44,48.34,48.34,22808.0,44.8813,44.937,44.8442,44.8442,22808.0
2015-08-10 12:00:00,48.34,48.37,48.31,48.36,35239.0,44.8442,44.872,44.8164,44.8628,35239.0
2015-08-10 12:10:00,48.36,48.41,48.31,48.31,24622.0,44.8628,44.9092,44.8164,44.8164,24622.0
2015-08-10 12:20:00,48.31,48.36,48.29,48.33,28956.0,44.8164,44.8628,44.7978,44.8349,28956.0
2015-08-10 12:30:00,48.34,48.34,48.29,48.31,11620.0,44.8442,44.8442,44.7978,44.8164,11620.0
2015-08-10 12:40:00,48.31,48.4,48.31,48.39,11725.0,44.8164,44.8999,44.8164,44.8906,11725.0
2015-08-10 12:50:00,48.4,48.4,48.32,48.34,20937.0,44.8999,44.8999,44.8257,44.8442,20937.0
2015-08-10 13:00:00,48.34,48.39,48.33,48.37,13718.0,44.8442,44.8906,44.8349,44.872,13718.0
2015-08-10 13:10:00,48.38,48.47,48.37,48.45,29247.0,44.8813,44.9648,44.872,44.9463,29247.0
2015-08-10 13:20:00,48.45,48.47,48.44,48.44,15159.0,44.9463,44.9648,44.937,44.937,15159.0
2015-08-10 13:30:00,48.44,48.48,48.41,48.41,21122.0,44.937,44.9741,44.9092,44.9092,21122.0
2015-08-10 13:40:00,48.41,48.49,48.41,48.45,35517.0,44.9092,44.9834,44.9092,44.9463,35517.0
2015-08-10 13:50:00,48.45,48.47,48.39,48.43,63086.0,44.9463,44.9648,44.8906,44.9277,63086.0
2015-08-10 14:00:00,48.43,48.46,48.38,48.38,35391.0,44.9277,44.9555,44.8813,44.8813,35391.0
2015-08-10 14:10:00,48.39,48.52,48.39,48.47,41330.0,44.8906,45.0112,44.8906,44.9648,41330.0
2015-08-10 14:20:00,48.47,48.47,48.4,48.41,16593.0,44.9648,44.9648,44.8999,44.9092,16593.0
2015-08-10 14:30:00,48.41,48.41,48.33,48.35,24476.0,44.9092,44.9092,44.8349,44.8535,24476.0
2015-08-10 14:40:00,48.35,48.37,48.33,48.37,39946.0,44.8535,44.872,44.8349,44.872,39946.0
2015-08-10 14:50:00,48.37,48.37,48.32,48.33,51229.0,44.872,44.872,44.8257,44.8349,51229.0
2015-08-10 15:00:00,48.33,48.43,48.33,48.37,64057.0,44.8349,44.9277,44.8349,44.872,64057.0
2015-08-10 15:10:00,48.38,48.41,48.32,48.36,47816.0,44.8813,44.9092,44.8257,44.8628,47816.0
2015-08-10 15:20:00,48.37,48.37,48.27,48.28,47264.0,44.872,44.872,44.7793,44.7886,47264.0
2015-08-10 15:30:00,48.29,48.38,48.29,48.38,76667.0,44.7978,44.8813,44.7978,44.8813,76667.0
2015-08-10 15:40:00,48.38,48.4,48.34,48.35,89637.0,44.8813,44.8999,44.8442,44.8535,89637.0
2015-08-10 15:50:00,48.36,48.44,48.32,48.43,371089.0,44.8628,44.937,44.8257,44.9277,371089.0
2015-08-11 09:30:00,48.07,48.33,48.0,48.16,51769.0,44.6705,44.9121,44.6055,44.7541,51769.0
2015-08-11 09:40:00,48.16,48.31,48.05,48.3,59198.0,44.7541,44.8935,44.6519,44.8842,59198.0
2015-08-11 09:50:00,48.29,48.32,48.2,48.28,32547.0,44.875,44.9028,44.7913,44.8657,32547.0
2015-08-11 10:00:00,48.3,48.43,48.26,48.35,62139.0,44.8842,45.0051,44.8471,44.9307,62139.0
2015-08-11 10:10:00,48.35,48.45,48.24,48.45,41864.0,44.9307,45.0236,44.8285,45.0236,41864.0
2015-08-11 10:20:00,48.47,48.54,48.3,48.3,47833.0,45.0422,45.1073,44.8842,44.8842,47833.0
2015-08-11 10:30:00,48.27,48.32,48.2,48.2,29026.0,44.8564,44.9028,44.7913,44.7913,29026.0
2015-08-11 10:40:00,48.2,48.35,48.2,48.23,39119.0,44.7913,44.9307,44.7913,44.8192,39119.0
2015-08-11 10:50:00,48.22,48.29,48.2,48.24,29722.0,44.8099,44.875,44.7913,44.8285,29722.0
2015-08-11 11:00:00,48.24,48.26,48.1,48.11,26530.0,44.8285,44.8471,44.6984,44.7077,26530.0
2015-08-11 11:10:00,48.11,48.16,48.06,48.08,26759.0,44.7077,44.7541,44.6612,44.6798,26759.0
2015-08-11 11:20:00,48.08,48.08,47.92,47.95,28975.0,44.6798,44.6798,44.5311,44.559,28975.0
2015-08-11 11:30:00,47.95,48.05,47.92,48.02,35052.0,44.559,44.6519,44.5311,44.624,35052.0
2015-08-11 11:40:00,48.02,48.03,47.88,47.89,59333.0,44.624,44.6333,44.4939,44.5032,59333.0
2015-08-11 11:50:00,47.87,47.93,47.84,47.92,30235.0,44.4847,44.5404,44.4568,44.5311,30235.0
2015-08-11 12:00:00,47.92,47.98,47.91,47.93,21186.0,44.5311,44.5869,44.5218,44.5404,21186.0
2015-08-11 12:10:00,47.94,48.01,47.93,47.95,30840.0,44.5497,44.6148,44.5404,44.559,30840.0
2015-08-11 12:20:00,47.95,47.99,47.87,47.99,18384.0,44.559,44.5962,44.4847,44.5962,18384.0
2015-08-11 12:30:00,47.99,48.11,47.99,48.07,19026.0,44.5962,44.7077,44.5962,44.6705,19026.0
2015-08-11 12:40:00,48.06,48.16,48.06,48.15,19695.0,44.6612,44.7541,44.6612,44.7449,19695.0
2015-08-11 12:50:00,48.16,48.17,48.06,48.07,21205.0,44.7541,44.7634,44.6612,44.6705,21205.0
2015-08-11 13:00:00,48.06,48.08,47.99,47.99,12565.0,44.6612,44.6798,44.5962,44.5962,12565.0
2015-08-11 13:10:00,47.99,47.99,47.9,47.9,11261.0,44.5962,44.5962,44.5125,44.5125,11261.0
2015-08-11 13:20:00,47.92,47.98,47.87,47.98,26365.0,44.5311,44.5869,44.4847,44.5869,26365.0
2015-08-11 13:30:00,47.98,48.06,47.98,48.04,20516.0,44.5869,44.6612,44.5869,44.6426,20516.0
2015-08-11 13:40:00,48.05,48.06,48.0,48.0,26562.0,44.6519,44.6612,44.6055,44.6055,26562.0
2015-08-11 13:50:00,48.01,48.03,47.99,48.01,29737.0,44.6148,44.6333,44.5962,44.6148,29737.0
2015-08-11 14:00:00,48.01,48.08,48.0,48.08,22466.0,44.6148,44.6798,44.6055,44.6798,22466.0
2015-08-11 14:10:00,48.07,48.07,47.98,48.01,34725.0,44.6705,44.6705,44.5869,44.6148,34725.0
2015-08-11 14:20:00,48.01,48.04,47.97,48.01,40868.0,44.6148,44.6426,44.5776,44.6148,40868.0
2015-08-11 14:30:00,48.0,48.01,47.97,48.01,31980.0,44.6055,44.6148,44.5776,44.6148,31980.0
2015-08-11 14:40:00,48.0,48.01,47.97,47.97,22071.0,44.6055,44.6148,44.5776,44.5776,22071.0
2015-08-11 14:50:00,47.97,48.05,47.95,48.04,38026.0,44.5776,44.6519,44.559,44.6426,38026.0
2015-08-11 15:00:00,48.05,48.11,48.02,48.02,37315.0,44.6519,44.7077,44.624,44.624,37315.0
2015-08-11 15:10:00,48.01,48.13,48.0,48.12,37732.0,44.6148,44.7263,44.6055,44.717,37732.0
2015-08-11 15:20:00,48.12,48.19,48.11,48.18,42889.0,44.717,44.782,44.7077,44.7727,42889.0
2015-08-11 15:30:00,48.18,48.27,48.16,48.26,56378.0,44.7727,44.8564,44.7541,44.8471,56378.0
2015-08-11 15:40:00,48.27,48.31,48.23,48.27,82328.0,44.8564,44.8935,44.8192,44.8564,82328.0
2015-08-11 15:50:00,48.27,48.31,48.19,48.21,224414.0,44.8564,44.8935,44.782,44.8006,224414.0
2015-08-12 09:30:00,47.9,48.08,47.8,47.88,136599.0,44.5125,44.6798,44.4196,44.4939,136599.0
2015-08-12 09:40:00,47.88,48.0,47.75,47.89,46888.0,44.4939,44.6055,44.3731,44.5032,46888.0
2015-08-12 09:50:00,47.87,47.99,47.86,47.94,69475.0,44.4847,44.5962,44.4754,44.5497,69475.0
2015-08-12 10:00:00,47.91,47.95,47.7,47.7,68764.0,44.5218,44.559,44.3267,44.3267,68764.0
2015-08-12 10:10:00,47.71,47.73,47.5,47.55,113005.0,44.336,44.3546,44.1408,44.1873,113005.0
2015-08-12 10:20:00,47.57,47.57,47.27,47.34,40577.0,44.2059,44.2059,43.9271,43.9921,40577.0
2015-08-12 10:30:00,47.34,47.37,47.14,47.18,52866.0,43.9921,44.02,43.8063,43.8435,52866.0
2015-08-12 10:40:00,47.18,47.19,46.96,47.02,60174.0,43.8435,43.8527,43.639,43.6948,60174.0
2015-08-12 10:50:00,47.01,47.06,46.91,46.91,76782.0,43.6855,43.7319,43.5925,43.5925,76782.0
2015-08-12 11:00:00,46.91,47.19,46.88,47.18,81923.0,43.5925,43.8527,43.5647,43.8435,81923.0
2015-08-12 11:10:00,47.2,47.32,47.18,47.29,67494.0,43.862,43.9736,43.8435,43.9457,67494.0
2015-08-12 11:20:00,47.3,47.39,47.25,47.38,69076.0,43.955,44.0386,43.9085,44.0293,69076.0
2015-08-12 11:30:00,47.39,47.39,47.22,47.22,71040.0,44.0386,44.0386,43.8806,43.8806,71040.0
2015-08-12 11:40:00,47.23,47.24,47.16,47.21,49990.0,43.8899,43.8992,43.8249,43.8713,49990.0
2015-08-12 11:50:00,47.2,47.24,47.16,47.18,138795.0,43.862,43.8992,43.8249,43.8435,138795.0
2015-08-12 12:00:00,47.17,47.29,47.16,47.29,66836.0,43.8342,43.9457,43.8249,43.9457,66836.0
2015-08-12 12:10:00,47.29,47.38,47.29,47.36,72810.0,43.9457,44.0293,43.9457,44.0107,72810.0
2015-08-12 12:20:00,47.37,47.38,47.32,47.34,50844.0,44.02,44.0293,43.9736,43.9921,50844.0
2015-08-12 12:30:00,47.35,47.38,47.32,47.36,66790.0,44.0014,44.0293,43.9736,44.0107,66790.0
2015-08-12 12:40:00,47.37,47.43,47.31,47.32,61378.0,44.02,44.0758,43.9643,43.9736,61378.0
2015-08-12 12:50:00,47.31,47.36,47.26,47.3,45639.0,43.9643,44.0107,43.9178,43.955,45639.0
2015-08-12 13:00:00,47.3,47.47,47.29,47.43,52266.0,43.955,44.1129,43.9457,44.0758,52266.0
2015-08-12 13:10:00,47.44,47.52,47.43,47.51,42466.0,44.0851,44.1594,44.0758,44.1501,42466.0
2015-08-12 13:20:00,47.52,47.6,47.51,47.51,54521.0,44.1594,44.2338,44.1501,44.1501,54521.0
2015-08-12 13:30:00,47.51,47.53,47.47,47.51,35256.0,44.1501,44.1687,44.1129,44.1501,35256.0
2015-08-12 13:40:00,47.51,47.64,47.48,47.64,50629.0,44.1501,44.2709,44.1222,44.2709,50629.0
2015-08-12 13:50:00,47.64,47.77,47.63,47.77,51020.0,44.2709,44.3917,44.2616,44.3917,51020.0
2015-08-12 14:00:00,47.76,47.79,47.66,47.75,80872.0,44.3824,44.4103,44.2895,44.3731,80872.0
2015-08-12 14:10:00,47.75,47.77,47.7,47.72,83943.0,44.3731,44.3917,44.3267,44.3453,83943.0
2015-08-12 14:20:00,47.72,47.72,47.47,47.5,121049.0,44.3453,44.3453,44.1129,44.1408,121049.0
2015-08-12 14:30:00,47.5,47.59,47.37,47.59,134385.0,44.1408,44.2245,44.02,44.2245,134385.0
2015-08-12 14:40:00,47.59,47.66,47.58,47.64,73952.0,44.2245,44.2895,44.2152,44.2709,73952.0
2015-08-12 14:50:00,47.64,47.76,47.58,47.75,82371.0,44.2709,44.3824,44.2152,44.3731,82371.0
2015-08-12 15:00:00,47.76,47.78,47.68,47.71,80976.0,44.3824,44.401,44.3081,44.336,80976.0
2015-08-12 15:10:00,47.72,47.73,47.66,47.73,81414.0,44.3453,44.3546,44.2895,44.3546,81414.0
2015-08-12 15:20:00,47.74,47.86,47.74,47.85,90587.0,44.3638,44.4754,44.3638,44.4661,90587.0
2015-08-12 15:30:00,47.84,47.94,47.79,47.8,102887.0,44.4568,44.5497,44.4103,44.4196,102887.0
2015-08-12 15:40:00,47.8,47.82,47.74,47.8,112700.0,44.4196,44.4382,44.3638,44.4196,112700.0
2015-08-12 15:50:00,47.79,47.86,47.74,47.86,284034.0,44.4103,44.4754,44.3638,44.4754,284034.0
2015-08-13 09:30:00,47.82,48.38,47.75,48.25,85282.0,44.4382,44.9586,44.3731,44.8378,85282.0
2015-08-13 09:40:00,48.14,48.15,47.7,47.9,37272.0,44.7356,44.7449,44.3267,44.5125,37272.0
2015-08-13 09:50:00,47.91,48.02,47.83,47.91,24304.0,44.5218,44.624,44.4475,44.5218,24304.0
2015-08-13 10:00:00,47.87,48.01,47.86,47.95,31439.0,44.4847,44.6148,44.4754,44.559,31439.0
2015-08-13 10:10:00,47.95,47.95,47.74,47.88,53009.0,44.559,44.559,44.3638,44.4939,53009.0
2015-08-13 10:20:00,47.87,47.98,47.85,47.97,44882.0,44.4847,44.5869,44.4661,44.5776,44882.0
2015-08-13 10:30:00,47.96,48.03,47.87,48.03,51517.0,44.5683,44.6333,44.4847,44.6333,51517.0
2015-08-13 10:40:00,48.04,48.19,48.03,48.07,56678.0,44.6426,44.782,44.6333,44.6705,56678.0
2015-08-13 10:50:00,48.05,48.09,47.94,47.95,48591.0,44.6519,44.6891,44.5497,44.559,48591.0
2015-08-13 11:00:00,47.96,48.01,47.89,47.9,98416.0,44.5683,44.6148,44.5032,44.5125,98416.0
2015-08-13 11:10:00,47.89,47.91,47.77,47.91,52482.0,44.5032,44.5218,44.3917,44.5218,52482.0
2015-08-13 11:20:00,47.91,47.91,47.8,47.86,38497.0,44.5218,44.5218,44.4196,44.4754,38497.0
2015-08-13 11:30:00,47.86,47.95,47.82,47.95,28032.0,44.4754,44.559,44.4382,44.559,28032.0
2015-08-13 11:40:00,47.95,48.04,47.9,48.04,57781.0,44.559,44.6426,44.5125,44.6426,57781.0
2015-08-13 11:50:00,48.03,48.04,47.87,47.93,38636.0,44.6333,44.6426,44.4847,44.5404,38636.0
2015-08-13 12:00:00,47.92,48.05,47.92,48.0,30666.0,44.5311,44.6519,44.5311,44.6055,30666.0
2015-08-13 12:10:00,48.01,48.06,48.01,48.02,28209.0,44.6148,44.6612,44.6148,44.624,28209.0
2015-08-13 12:20:00,48.02,48.12,48.01,48.12,25074.0,44.624,44.717,44.6148,44.717,25074.0
2015-08-13 12:30:00,48.1,48.17,48.09,48.13,26073.0,44.6984,44.7634,44.6891,44.7263,26073.0
2015-08-13 12:40:00,48.13,48.18,48.11,48.18,30831.0,44.7263,44.7727,44.7077,44.7727,30831.0
2015-08-13 12:50:00,48.18,48.2,48.1,48.1,48817.0,44.7727,44.7913,44.6984,44.6984,48817.0
2015-08-13 13:00:00,48.1,48.17,48.08,48.15,38836.0,44.6984,44.7634,44.6798,44.7449,38836.0
2015-08-13 13:10:00,48.15,48.15,48.1,48.11,57179.0,44.7449,44.7449,44.6984,44.7077,57179.0
2015-08-13 13:20:00,48.11,48.29,48.11,48.27,59332.0,44.7077,44.875,44.7077,44.8564,59332.0
2015-08-13 13:30:00,48.27,48.36,48.2,48.21,80614.0,44.8564,44.94,44.7913,44.8006,80614.0
2015-08-13 13:40:00,48.2,48.21,48.15,48.17,32726.0,44.7913,44.8006,44.7449,44.7634,32726.0
2015-08-13 13:50:00,48.16,48.19,48.15,48.17,39447.0,44.7541,44.782,44.7449,44.7634,39447.0
2015-08-13 14:00:00,48.16,48.21,48.15,48.15,64417.0,44.7541,44.8006,44.7449,44.7449,64417.0
2015-08-13 14:10:00,48.15,48.16,48.06,48.06,29679.0,44.7449,44.7541,44.6612,44.6612,29679.0
2015-08-13 14:20:00,48.06,48.13,48.03,48.05,41298.0,44.6612,44.7263,44.6333,44.6519,41298.0
2015-08-13 14:30:00,48.05,48.13,48.04,48.08,67485.0,44.6519,44.7263,44.6426,44.6798,67485.0
2015-08-13 14:40:00,48.07,48.07,47.99,48.0,34841.0,44.6705,44.6705,44.5962,44.6055,34841.0
2015-08-13 14:50:00,48.0,48.02,47.97,47.98,42055.0,44.6055,44.624,44.5776,44.5869,42055.0
2015-08-13 15:00:00,47.97,48.01,47.87,47.88,60799.0,44.5776,44.6148,44.4847,44.4939,60799.0
2015-08-13 15:10:00,47.88,47.9,47.84,47.86,39052.0,44.4939,44.5125,44.4568,44.4754,39052.0
2015-08-13 15:20:00,47.86,47.86,47.76,47.77,77411.0,44.4754,44.4754,44.3824,44.3917,77411.0
2015-08-13 15:30:00,47.76,47.78,47.6,47.7,110676.0,44.3824,44.401,44.2338,44.3267,110676.0
2015-08-13 15:40:00,47.71,47.74,47.64,47.71,100110.0,44.336,44.3638,44.2709,44.336,100110.0
2015-08-13 15:50:00,47.7,47.76,47.66,47.66,296383.0,44.3267,44.3824,44.2895,44.2895,296383.0
2015-08-14 09:30:00,47.65,47.65,47.35,47.58,35553.0,44.2802,44.2802,44.0014,44.2152,35553.0
2015-08-14 09:40:00,47.59,47.64,47.44,47.48,26040.0,44.2245,44.2709,44.0851,44.1222,26040.0
2015-08-14 09:50:00,47.5,47.6,47.49,47.51,20703.0,44.1408,44.2338,44.1315,44.1501,20703.0
2015-08-14 10:00:00,47.51,47.55,47.34,47.38,29708.0,44.1501,44.1873,43.9921,44.0293,29708.0
2015-08-14 10:10:00,47.4,47.41,47.34,47.35,27755.0,44.0479,44.0572,43.9921,44.0014,27755.0
2015-08-14 10:20:00,47.34,47.34,47.23,47.25,33564.0,43.9921,43.9921,43.8899,43.9085,33564.0
2015-08-14 10:30:00,47.26,47.27,47.17,47.18,32803.0,43.9178,43.9271,43.8342,43.8435,32803.0
2015-08-14 10:40:00,47.17,47.19,47.05,47.05,58049.0,43.8342,43.8527,43.7226,43.7226,58049.0
2015-08-14 10:50:00,47.05,47.19,47.05,47.11,54506.0,43.7226,43.8527,43.7226,43.7784,54506.0
2015-08-14 11:00:00,47.1,47.17,47.03,47.04,47146.0,43.7691,43.8342,43.7041,43.7134,47146.0
2015-08-14 11:10:00,47.03,47.04,46.94,47.03,78012.0,43.7041,43.7134,43.6204,43.7041,78012.0
2015-08-14 11:20:00,47.02,47.04,46.97,47.0,32234.0,43.6948,43.7134,43.6483,43.6762,32234.0
2015-08-14 11:30:00,47.01,47.07,46.94,47.07,65768.0,43.6855,43.7412,43.6204,43.7412,65768.0
2015-08-14 11:40:00,47.06,47.16,47.05,47.13,45640.0,43.7319,43.8249,43.7226,43.797,45640.0
2015-08-14 11:50:00,47.14,47.26,47.13,47.25,43608.0,43.8063,43.9178,43.797,43.9085,43608.0
2015-08-14 12:00:00,47.25,47.29,47.15,47.16,41002.0,43.9085,43.9457,43.8156,43.8249,41002.0
2015-08-14 12:10:00,47.15,47.22,47.14,47.22,28731.0,43.8156,43.8806,43.8063,43.8806,28731.0
2015-08-14 12:20:00,47.21,47.22,47.15,47.2,28419.0,43.8713,43.8806,43.8156,43.862,28419.0
2015-08-14 12:30:00,47.2,47.24,47.17,47.17,26126.0,43.862,43.8992,43.8342,43.8342,26126.0
2015-08-14 12:40:00,47.18,47.29,47.17,47.22,35741.0,43.8435,43.9457,43.8342,43.8806,35741.0
2015-08-14 12:50:00,47.22,47.28,47.21,47.26,17284.0,43.8806,43.9364,43.8713,43.9178,17284.0
2015-08-14 13:00:00,47.26,47.3,47.25,47.28,19045.0,43.9178,43.955,43.9085,43.9364,19045.0
2015-08-14 13:10:00,47.28,47.34,47.24,47.32,24139.0,43.9364,43.9921,43.8992,43.9736,24139.0
2015-08-14 13:20:00,47.32,47.41,47.31,47.4,28371.0,43.9736,44.0572,43.9643,44.0479,28371.0
2015-08-14 13:30:00,47.4,47.49,47.4,47.44,38689.0,44.0479,44.1315,44.0479,44.0851,38689.0
2015-08-14 13:40:00,47.44,47.44,47.37,47.39,27737.0,44.0851,44.0851,44.02,44.0386,27737.0
2015-08-14 13:50:00,47.38,47.4,47.36,47.39,25406.0,44.0293,44.0479,44.0107,44.0386,25406.0
2015-08-14 14:00:00,47.39,47.4,47.35,47.37,16714.0,44.0386,44.0479,44.0014,44.02,16714.0
2015-08-14 14:10:00,47.36,47.45,47.36,47.4,32910.0,44.0107,44.0944,44.0107,44.0479,32910.0
2015-08-14 14:20:00,47.39,47.39,47.35,47.36,36923.0,44.0386,44.0386,44.0014,44.0107,36923.0
2015-08-14 14:30:00,47.36,47.43,47.31,47.4,39595.0,44.0107,44.0758,43.9643,44.0479,39595.0
2015-08-14 14:40:00,47.41,47.42,47.4,47.41,20218.0,44.0572,44.0665,44.0479,44.0572,20218.0
2015-08-14 14:50:00,47.41,47.51,47.41,47.51,47211.0,44.0572,44.1501,44.0572,44.1501,47211.0
2015-08-14 15:00:00,47.5,47.53,47.49,47.51,63084.0,44.1408,44.1687,44.1315,44.1501,63084.0
2015-08-14 15:10:00,47.49,47.51,47.48,47.5,34211.0,44.1315,44.1501,44.1222,44.1408,34211.0
2015-08-14 15:20:00,47.5,47.53,47.49,47.51,82186.0,44.1408,44.1687,44.1315,44.1501,82186.0
2015-08-14 15:30:00,47.51,47.51,47.45,47.46,63003.0,44.1501,44.1501,44.0944,44.1037,63003.0
2015-08-14 15:40:00,47.46,47.47,47.4,47.43,92050.0,44.1037,44.1129,44.0479,44.0758,92050.0
2015-08-14 15:50:00,47.43,47.5,47.34,47.47,226631.0,44.0758,44.1408,43.9921,44.1129,226631.0
2015-08-17 09:30:00,47.3,47.46,47.26,47.46,49790.0,43.955,44.1037,43.9178,44.1037,49790.0
2015-08-17 09:40:00,47.49,47.72,47.42,47.66,45304.0,44.1315,44.3453,44.0665,44.2895,45304.0
2015-08-17 09:50:00,47.64,47.74,47.56,47.58,19805.0,44.2709,44.3638,44.1966,44.2152,19805.0
2015-08-17 10:00:00,47.59,47.64,47.5,47.5,33328.0,44.2245,44.2709,44.1408,44.1408,33328.0
2015-08-17 10:10:00,47.5,47.75,47.42,47.69,36674.0,44.1408,44.3731,44.0665,44.3174,36674.0
2015-08-17 10:20:00,47.68,47.71,47.59,47.61,25879.0,44.3081,44.336,44.2245,44.243,25879.0
2015-08-17 10:30:00,47.6,47.66,47.56,47.61,32383.0,44.2338,44.2895,44.1966,44.243,32383.0
2015-08-17 10:40:00,47.6,47.78,47.58,47.74,47948.0,44.2338,44.401,44.2152,44.3638,47948.0
2015-08-17 10:50:00,47.73,47.87,47.73,47.85,24368.0,44.3546,44.4847,44.3546,44.4661,24368.0
2015-08-17 11:00:00,47.87,47.94,47.85,47.88,26058.0,44.4847,44.5497,44.4661,44.4939,26058.0
2015-08-17 11:10:00,47.88,47.94,47.86,47.87,15516.0,44.4939,44.5497,44.4754,44.4847,15516.0
2015-08-17 11:20:00,47.88,47.89,47.75,47.76,15680.0,44.4939,44.5032,44.3731,44.3824,15680.0
2015-08-17 11:30:00,47.76,47.79,47.74,47.76,14509.0,44.3824,44.4103,44.3638,44.3824,14509.0
2015-08-17 11:40:00,47.77,47.89,47.76,47.88,15213.0,44.3917,44.5032,44.3824,44.4939,15213.0
2015-08-17 11:50:00,47.88,47.88,47.71,47.75,31679.0,44.4939,44.4939,44.336,44.3731,31679.0
2015-08-17 12:00:00,47.76,47.83,47.76,47.83,7454.0,44.3824,44.4475,44.3824,44.4475,7454.0
2015-08-17 12:10:00,47.84,47.87,47.81,47.82,17584.0,44.4568,44.4847,44.4289,44.4382,17584.0
2015-08-17 12:20:00,47.82,47.9,47.82,47.86,13475.0,44.4382,44.5125,44.4382,44.4754,13475.0
2015-08-17 12:30:00,47.85,47.93,47.84,47.93,35288.0,44.4661,44.5404,44.4568,44.5404,35288.0
2015-08-17 12:40:00,47.93,47.93,47.89,47.9,46002.0,44.5404,44.5404,44.5032,44.5125,46002.0
2015-08-17 12:50:00,47.9,47.92,47.88,47.9,51404.0,44.5125,44.5311,44.4939,44.5125,51404.0
2015-08-17 13:00:00,47.91,47.92,47.86,47.9,60373.0,44.5218,44.5311,44.4754,44.5125,60373.0
2015-08-17 13:10:00,47.9,47.91,47.84,47.89,19813.0,44.5125,44.5218,44.4568,44.5032,19813.0
2015-08-17 13:20:00,47.89,47.98,47.86,47.98,40999.0,44.5032,44.5869,44.4754,44.5869,40999.0
2015-08-17 13:30:00,47.97,48.02,47.96,48.02,24967.0,44.5776,44.624,44.5683,44.624,24967.0
2015-08-17 13:40:00,48.02,48.05,48.01,48.05,21857.0,44.624,44.6519,44.6148,44.6519,21857.0
2015-08-17 13:50:00,48.06,48.07,48.04,48.07,28834.0,44.6612,44.6705,44.6426,44.6705,28834.0
2015-08-17 14:00:00,48.07,48.19,48.06,48.19,37961.0,44.6705,44.782,44.6612,44.782,37961.0
2015-08-17 14:10:00,48.19,48.25,48.18,48.24,31146.0,44.782,44.8378,44.7727,44.8285,31146.0
2015-08-17 14:20:00,48.24,48.25,48.19,48.2,46663.0,44.8285,44.8378,44.782,44.7913,46663.0
2015-08-17 14:30:00,48.21,48.28,48.2,48.28,20378.0,44.8006,44.8657,44.7913,44.8657,20378.0
2015-08-17 14:40:00,48.27,48.3,48.24,48.26,24118.0,44.8564,44.8842,44.8285,44.8471,24118.0
2015-08-17 14:50:00,48.26,48.35,48.24,48.33,25325.0,44.8471,44.9307,44.8285,44.9121,25325.0
2015-08-17 15:00:00,48.34,48.41,48.31,48.41,45997.0,44.9214,44.9865,44.8935,44.9865,45997.0
2015-08-17 15:10:00,48.41,48.52,48.41,48.52,63076.0,44.9865,45.0887,44.9865,45.0887,63076.0
2015-08-17 15:20:00,48.51,48.54,48.48,48.51,50994.0,45.0794,45.1073,45.0515,45.0794,50994.0
2015-08-17 15:30:00,48.51,48.52,48.47,48.48,54931.0,45.0794,45.0887,45.0422,45.0515,54931.0
2015-08-17 15:40:00,48.48,48.57,48.42,48.56,100998.0,45.0515,45.1352,44.9958,45.1259,100998.0
2015-08-17 15:50:00,48.56,48.71,48.56,48.68,256512.0,45.1259,45.2653,45.1259,45.2374,256512.0
2015-08-18 09:30:00,48.59,48.78,48.37,48.41,61912.0,45.1537,45.3303,44.9493,44.9865,61912.0
2015-08-18 09:40:00,48.39,48.48,48.17,48.43,26276.0,44.9679,45.0515,44.7634,45.0051,26276.0
2015-08-18 09:50:00,48.43,48.49,48.37,48.41,31539.0,45.0051,45.0608,44.9493,44.9865,31539.0
2015-08-18 10:00:00,48.43,48.63,48.36,48.55,41678.0,45.0051,45.1909,44.94,45.1166,41678.0
2015-08-18 10:10:00,48.54,48.55,48.32,48.41,43839.0,45.1073,45.1166,44.9028,44.9865,43839.0
2015-08-18 10:20:00,48.41,48.48,48.24,48.28,25814.0,44.9865,45.0515,44.8285,44.8657,25814.0
2015-08-18 10:30:00,48.28,48.29,48.14,48.29,35542.0,44.8657,44.875,44.7356,44.875,35542.0
2015-08-18 10:40:00,48.29,48.35,48.25,48.31,26270.0,44.875,44.9307,44.8378,44.8935,26270.0
2015-08-18 10:50:00,48.31,48.49,48.26,48.43,91485.0,44.8935,45.0608,44.8471,45.0051,91485.0
2015-08-18 11:00:00,48.43,48.43,48.28,48.39,72522.0,45.0051,45.0051,44.8657,44.9679,72522.0
2015-08-18 11:10:00,48.4,48.42,48.2,48.2,38585.0,44.9772,44.9958,44.7913,44.7913,38585.0
2015-08-18 11:20:00,48.18,48.19,48.1,48.12,39509.0,44.7727,44.782,44.6984,44.717,39509.0
2015-08-18 11:30:00,48.13,48.16,48.05,48.07,37416.0,44.7263,44.7541,44.6519,44.6705,37416.0
2015-08-18 11:40:00,48.07,48.14,48.03,48.05,65045.0,44.6705,44.7356,44.6333,44.6519,65045.0
2015-08-18 11:50:00,48.04,48.11,48.01,48.04,60389.0,44.6426,44.7077,44.6148,44.6426,60389.0
2015-08-18 12:00:00,48.05,48.06,48.01,48.03,21266.0,44.6519,44.6612,44.6148,44.6333,21266.0
2015-08-18 12:10:00,48.04,48.08,47.95,47.96,35840.0,44.6426,44.6798,44.559,44.5683,35840.0
2015-08-18 12:20:00,47.95,48.03,47.92,47.98,33227.0,44.559,44.6333,44.5311,44.5869,33227.0
2015-08-18 12:30:00,47.96,48.01,47.9,47.91,96378.0,44.5683,44.6148,44.5125,44.5218,96378.0
2015-08-18 12:40:00,47.91,47.95,47.85,47.94,30124.0,44.5218,44.559,44.4661,44.5497,30124.0
2015-08-18 12:50:00,47.93,47.94,47.85,47.86,19793.0,44.5404,44.5497,44.4661,44.4754,19793.0
2015-08-18 13:00:00,47.84,47.92,47.8,47.92,29800.0,44.4568,44.5311,44.4196,44.5311,29800.0
2015-08-18 13:10:00,47.91,47.95,47.89,47.94,13471.0,44.5218,44.559,44.5032,44.5497,13471.0
2015-08-18 13:20:00,47.94,47.97,47.93,47.96,22791.0,44.5497,44.5776,44.5404,44.5683,22791.0
2015-08-18 13:30:00,47.96,47.97,47.87,47.91,48219.0,44.5683,44.5776,44.4847,44.5218,48219.0
2015-08-18 13:40:00,47.92,47.92,47.77,47.77,49745.0,44.5311,44.5311,44.3917,44.3917,49745.0
2015-08-18 13:50:00,47.77,47.91,47.7,47.86,153207.0,44.3917,44.5218,44.3267,44.4754,153207.0
2015-08-18 14:00:00,47.86,47.88,47.84,47.88,30799.0,44.4754,44.4939,44.4568,44.4939,30799.0
2015-08-18 14:10:00,47.88,47.97,47.88,47.95,38299.0,44.4939,44.5776,44.4939,44.559,38299.0
2015-08-18 14:20:00,47.94,47.97,47.94,47.96,29304.0,44.5497,44.5776,44.5497,44.5683,29304.0
2015-08-18 14:30:00,47.95,48.01,47.93,47.98,47395.0,44.559,44.6148,44.5404,44.5869,47395.0
2015-08-18 14:40:00,47.98,47.98,47.91,47.97,32086.0,44.5869,44.5869,44.5218,44.5776,32086.0
2015-08-18 14:50:00,47.96,47.97,47.91,47.93,38294.0,44.5683,44.5776,44.5218,44.5404,38294.0
2015-08-18 15:00:00,47.92,47.97,47.88,47.9,43666.0,44.5311,44.5776,44.4939,44.5125,43666.0
2015-08-18 15:10:00,47.9,47.92,47.86,47.9,33860.0,44.5125,44.5311,44.4754,44.5125,33860.0
2015-08-18 15:20:00,47.9,47.9,47.81,47.84,56791.0,44.5125,44.5125,44.4289,44.4568,56791.0
2015-08-18 15:30:00,47.84,47.84,47.76,47.79,54236.0,44.4568,44.4568,44.3824,44.4103,54236.0
2015-08-18 15:40:00,47.78,47.82,47.74,47.74,93433.0,44.401,44.4382,44.3638,44.3638,93433.0
2015-08-18 15:50:00,47.74,47.76,47.69,47.74,371727.0,44.3638,44.3824,44.3174,44.3638,371727.0
2015-08-19 09:30:00,47.45,47.51,47.26,47.31,61210.0,44.0944,44.1501,43.9178,43.9643,61210.0
2015-08-19 09:40:00,47.29,47.47,47.27,47.34,33423.0,43.9457,44.1129,43.9271,43.9921,33423.0
2015-08-19 09:50:00,47.31,47.53,47.22,47.38,33591.0,43.9643,44.1687,43.8806,44.0293,33591.0
2015-08-19 10:00:00,47.38,47.74,47.29,47.73,92701.0,44.0293,44.3638,43.9457,44.3546,92701.0
2015-08-19 10:10:00,47.74,47.75,47.45,47.6,85499.0,44.3638,44.3731,44.0944,44.2338,85499.0
2015-08-19 10:20:00,47.57,47.73,47.53,47.66,31577.0,44.2059,44.3546,44.1687,44.2895,31577.0
2015-08-19 10:30:00,47.66,47.67,47.58,47.62,24748.0,44.2895,44.2988,44.2152,44.2523,24748.0
2015-08-19 10:40:00,47.64,47.64,47.48,47.53,71755.0,44.2709,44.2709,44.1222,44.1687,71755.0
2015-08-19 10:50:00,47.52,47.58,47.44,47.53,44573.0,44.1594,44.2152,44.0851,44.1687,44573.0
2015-08-19 11:00:00,47.54,47.6,47.52,47.55,31668.0,44.178,44.2338,44.1594,44.1873,31668.0
2015-08-19 11:10:00,47.54,47.63,47.51,47.53,29010.0,44.178,44.2616,44.1501,44.1687,29010.0
2015-08-19 11:20:00,47.55,47.57,47.4,47.44,28805.0,44.1873,44.2059,44.0479,44.0851,28805.0
2015-08-19 11:30:00,47.44,47.49,47.39,47.48,52358.0,44.0851,44.1315,44.0386,44.1222,52358.0
2015-08-19 11:40:00,47.48,47.49,47.27,47.28,57192.0,44.1222,44.1315,43.9271,43.9364,57192.0
2015-08-19 11:50:00,47.23,47.51,47.22,47.47,34808.0,43.8899,44.1501,43.8806,44.1129,34808.0
2015-08-19 12:00:00,47.46,47.49,47.4,47.45,46526.0,44.1037,44.1315,44.0479,44.0944,46526.0
2015-08-19 12:10:00,47.44,47.5,47.38,47.39,59669.0,44.0851,44.1408,44.0293,44.0386,59669.0
2015-08-19 12:20:00,47.39,47.54,47.35,47.54,26829.0,44.0386,44.178,44.0014,44.178,26829.0
2015-08-19 12:30:00,47.53,47.67,47.53,47.66,19926.0,44.1687,44.2988,44.1687,44.2895,19926.0
2015-08-19 12:40:00,47.67,47.73,47.67,47.71,38632.0,44.2988,44.3546,44.2988,44.336,38632.0
2015-08-19 12:50:00,47.72,47.78,47.69,47.7,29442.0,44.3453,44.401,44.3174,44.3267,29442.0
2015-08-19 13:00:00,47.71,47.79,47.7,47.75,19352.0,44.336,44.4103,44.3267,44.3731,19352.0
2015-08-19 13:10:00,47.75,47.84,47.73,47.84,18578.0,44.3731,44.4568,44.3546,44.4568,18578.0
2015-08-19 13:20:00,47.86,47.86,47.72,47.72,24799.0,44.4754,44.4754,44.3453,44.3453,24799.0
2015-08-19 13:30:00,47.71,47.8,47.71,47.76,35433.0,44.336,44.4196,44.336,44.3824,35433.0
2015-08-19 13:40:00,47.76,47.91,47.73,47.85,31272.0,44.3824,44.5218,44.3546,44.4661,31272.0
2015-08-19 13:50:00,47.85,47.88,47.74,47.75,23372.0,44.4661,44.4939,44.3638,44.3731,23372.0
2015-08-19 14:00:00,47.75,48.07,47.75,48.04,39848.0,44.3731,44.6705,44.3731,44.6426,39848.0
2015-08-19 14:10:00,48.04,48.18,48.01,48.01,50626.0,44.6426,44.7727,44.6148,44.6148,50626.0
2015-08-19 14:20:00,48.01,48.14,48.0,48.03,52848.0,44.6148,44.7356,44.6055,44.6333,52848.0
2015-08-19 14:30:00,48.03,48.09,47.98,48.07,35247.0,44.6333,44.6891,44.5869,44.6705,35247.0
2015-08-19 14:40:00,48.07,48.07,47.93,48.05,31013.0,44.6705,44.6705,44.5404,44.6519,31013.0
2015-08-19 14:50:00,48.04,48.04,47.79,47.83,63725.0,44.6426,44.6426,44.4103,44.4475,63725.0
2015-08-19 15:00:00,47.83,47.89,47.76,47.88,30822.0,44.4475,44.5032,44.3824,44.4939,30822.0
2015-08-19 15:10:00,47.87,47.89,47.83,47.86,98483.0,44.4847,44.5032,44.4475,44.4754,98483.0
2015-08-19 15:20:00,47.87,47.98,47.86,47.91,33963.0,44.4847,44.5869,44.4754,44.5218,33963.0
2015-08-19 15:30:00,47.92,48.02,47.85,47.88,59063.0,44.5311,44.624,44.4661,44.4939,59063.0
2015-08-19 15:40:00,47.89,48.06,47.89,48.01,82358.0,44.5032,44.6612,44.5032,44.6148,82358.0
2015-08-19 15:50:00,48.0,48.05,47.92,47.94,142594.0,44.6055,44.6519,44.5311,44.5497,142594.0
2015-08-20 09:30:00,47.36,47.59,47.3,47.59,48537.0,44.0107,44.2245,43.955,44.2245,48537.0
2015-08-20 09:40:00,47.58,47.68,47.46,47.55,33032.0,44.2152,44.3081,44.1037,44.1873,33032.0
2015-08-20 09:50:00,47.54,47.56,47.35,47.41,18801.0,44.178,44.1966,44.0014,44.0572,18801.0
2015-08-20 10:00:00,47.41,47.41,47.13,47.18,24048.0,44.0572,44.0572,43.797,43.8435,24048.0
2015-08-20 10:10:00,47.17,47.25,47.05,47.1,13539.0,43.8342,43.9085,43.7226,43.7691,13539.0
2015-08-20 10:20:00,47.08,47.1,47.01,47.06,45151.0,43.7505,43.7691,43.6855,43.7319,45151.0
2015-08-20 10:30:00,47.07,47.16,47.0,47.12,45961.0,43.7412,43.8249,43.6762,43.7877,45961.0
2015-08-20 10:40:00,47.11,47.21,47.07,47.21,21589.0,43.7784,43.8713,43.7412,43.8713,21589.0
2015-08-20 10:50:00,47.2,47.26,47.15,47.19,29362.0,43.862,43.9178,43.8156,43.8527,29362.0
2015-08-20 11:00:00,47.21,47.34,47.17,47.17,18657.0,43.8713,43.9921,43.8342,43.8342,18657.0
2015-08-20 11:10:00,47.16,47.19,47.1,47.1,17052.0,43.8249,43.8527,43.7691,43.7691,17052.0
2015-08-20 11:20:00,47.13,47.2,47.1,47.14,47531.0,43.797,43.862,43.7691,43.8063,47531.0
2015-08-20 11:30:00,47.15,47.26,47.14,47.26,26458.0,43.8156,43.9178,43.8063,43.9178,26458.0
2015-08-20 11:40:00,47.25,47.29,47.24,47.25,23007.0,43.9085,43.9457,43.8992,43.9085,23007.0
2015-08-20 11:50:00,47.27,47.27,47.12,47.21,39157.0,43.9271,43.9271,43.7877,43.8713,39157.0
2015-08-20 12:00:00,47.22,47.27,47.15,47.27,38196.0,43.8806,43.9271,43.8156,43.9271,38196.0
2015-08-20 12:10:00,47.27,47.27,47.11,47.18,27880.0,43.9271,43.9271,43.7784,43.8435,27880.0
2015-08-20 12:20:00,47.17,47.17,47.09,47.15,21474.0,43.8342,43.8342,43.7598,43.8156,21474.0
2015-08-20 12:30:00,47.15,47.19,47.05,47.11,16148.0,43.8156,43.8527,43.7226,43.7784,16148.0
2015-08-20 12:40:00,47.1,47.11,47.0,47.01,13091.0,43.7691,43.7784,43.6762,43.6855,13091.0
2015-08-20 12:50:00,47.01,47.02,46.87,46.93,28082.0,43.6855,43.6948,43.5554,43.6111,28082.0
2015-08-20 13:00:00,46.93,46.96,46.86,46.88,16979.0,43.6111,43.639,43.5461,43.5647,16979.0
2015-08-20 13:10:00,46.86,46.9,46.8,46.88,45982.0,43.5461,43.5833,43.4903,43.5647,45982.0
2015-08-20 13:20:00,46.86,46.94,46.82,46.91,126264.0,43.5461,43.6204,43.5089,43.5925,126264.0
2015-08-20 13:30:00,46.92,47.0,46.89,46.95,64984.0,43.6018,43.6762,43.574,43.6297,64984.0
2015-08-20 13:40:00,46.95,47.04,46.91,47.04,72623.0,43.6297,43.7134,43.5925,43.7134,72623.0
2015-08-20 13:50:00,47.04,47.06,47.0,47.04,35920.0,43.7134,43.7319,43.6762,43.7134,35920.0
2015-08-20 14:00:00,47.04,47.04,46.9,46.94,15671.0,43.7134,43.7134,43.5833,43.6204,15671.0
2015-08-20 14:10:00,46.92,47.01,46.9,46.97,138048.0,43.6018,43.6855,43.5833,43.6483,138048.0
2015-08-20 14:20:00,46.95,47.01,46.89,46.95,76106.0,43.6297,43.6855,43.574,43.6297,76106.0
2015-08-20 14:30:00,46.95,47.01,46.78,46.79,92107.0,43.6297,43.6855,43.4717,43.481,92107.0
2015-08-20 14:40:00,46.79,46.79,46.63,46.66,44012.0,43.481,43.481,43.3323,43.3602,44012.0
2015-08-20 14:50:00,46.69,46.71,46.54,46.56,48815.0,43.3881,43.4067,43.2487,43.2673,48815.0
2015-08-20 15:00:00,46.55,46.63,46.52,46.6,85180.0,43.258,43.3323,43.2301,43.3045,85180.0
2015-08-20 15:10:00,46.57,46.61,46.42,46.49,116584.0,43.2766,43.3138,43.1372,43.2022,116584.0
2015-08-20 15:20:00,46.48,46.61,46.47,46.59,47729.0,43.193,43.3138,43.1837,43.2952,47729.0
2015-08-20 15:30:00,46.59,46.71,46.59,46.61,76293.0,43.2952,43.4067,43.2952,43.3138,76293.0
2015-08-20 15:40:00,46.6,46.61,46.5,46.56,84067.0,43.3045,43.3138,43.2115,43.2673,84067.0
2015-08-20 15:50:00,46.56,46.57,46.28,46.38,391380.0,43.2673,43.2766,43.0071,43.1,391380.0
2015-08-21 09:30:00,45.85,45.89,45.51,45.84,245503.0,42.6075,42.6447,42.2916,42.5982,245503.0
2015-08-21 09:40:00,45.82,45.89,45.69,45.74,147269.0,42.5796,42.6447,42.4588,42.5053,147269.0
2015-08-21 09:50:00,45.75,46.01,45.65,46.0,128064.0,42.5146,42.7562,42.4217,42.7469,128064.0
2015-08-21 10:00:00,45.99,46.32,45.95,46.03,163022.0,42.7376,43.0443,42.7004,42.7748,163022.0
2015-08-21 10:10:00,46.03,46.13,45.88,45.94,85396.0,42.7748,42.8677,42.6354,42.6911,85396.0
2015-08-21 10:20:00,45.89,46.05,45.84,45.92,41674.0,42.6447,42.7934,42.5982,42.6726,41674.0
2015-08-21 10:30:00,45.91,45.96,45.6,45.7,39789.0,42.6633,42.7097,42.3752,42.4681,39789.0
2015-08-21 10:40:00,45.7,45.77,45.59,45.59,46618.0,42.4681,42.5332,42.3659,42.3659,46618.0
2015-08-21 10:50:00,45.59,45.67,45.48,45.6,77343.0,42.3659,42.4402,42.2637,42.3752,77343.0
2015-08-21 11:00:00,45.61,45.63,45.41,45.43,52577.0,42.3845,42.4031,42.1986,42.2172,52577.0
2015-08-21 11:10:00,45.43,45.51,45.08,45.38,152149.0,42.2172,42.2916,41.892,42.1707,152149.0
2015-08-21 11:20:00,45.39,45.57,45.39,45.54,60707.0,42.18,42.3473,42.18,42.3194,60707.0
2015-08-21 11:30:00,45.54,45.63,45.3,45.32,90409.0,42.3194,42.4031,42.0964,42.115,90409.0
2015-08-21 11:40:00,45.32,45.47,45.25,45.46,48685.0,42.115,42.2544,42.0499,42.2451,48685.0
2015-08-21 11:50:00,45.47,45.69,45.46,45.66,31070.0,42.2544,42.4588,42.2451,42.4309,31070.0
2015-08-21 12:00:00,45.66,45.88,45.6,45.84,32366.0,42.4309,42.6354,42.3752,42.5982,32366.0
2015-08-21 12:10:00,45.84,45.92,45.67,45.7,47105.0,42.5982,42.6726,42.4402,42.4681,47105.0
2015-08-21 12:20:00,45.7,45.75,45.63,45.64,37113.0,42.4681,42.5146,42.4031,42.4124,37113.0
2015-08-21 12:30:00,45.65,45.75,45.65,45.65,25126.0,42.4217,42.5146,42.4217,42.4217,25126.0
2015-08-21 12:40:00,45.64,45.64,45.43,45.51,25111.0,42.4124,42.4124,42.2172,42.2916,25111.0
2015-08-21 12:50:00,45.5,45.53,45.28,45.28,73837.0,42.2823,42.3101,42.0778,42.0778,73837.0
2015-08-21 13:00:00,45.29,45.48,45.28,45.41,27468.0,42.0871,42.2637,42.0778,42.1986,27468.0
2015-08-21 13:10:00,45.41,45.48,45.38,45.45,23716.0,42.1986,42.2637,42.1707,42.2358,23716.0
2015-08-21 13:20:00,45.44,45.62,45.43,45.61,27374.0,42.2265,42.3938,42.2172,42.3845,27374.0
2015-08-21 13:30:00,45.61,45.68,45.46,45.58,56810.0,42.3845,42.4495,42.2451,42.3566,56810.0
2015-08-21 13:40:00,45.6,45.66,45.52,45.62,48049.0,42.3752,42.4309,42.3008,42.3938,48049.0
2015-08-21 13:50:00,45.59,45.94,45.53,45.93,81268.0,42.3659,42.6911,42.3101,42.6819,81268.0
2015-08-21 14:00:00,45.91,46.01,45.81,45.92,94814.0,42.6633,42.7562,42.5703,42.6726,94814.0
2015-08-21 14:10:00,45.91,45.92,45.73,45.73,41747.0,42.6633,42.6726,42.496,42.496,41747.0
2015-08-21 14:20:00,45.74,45.79,45.67,45.68,36070.0,42.5053,42.5518,42.4402,42.4495,36070.0
2015-08-21 14:30:00,45.7,45.79,45.52,45.53,41328.0,42.4681,42.5518,42.3008,42.3101,41328.0
2015-08-21 14:40:00,45.54,45.54,45.23,45.23,53799.0,42.3194,42.3194,42.0314,42.0314,53799.0
2015-08-21 14:50:00,45.23,45.3,45.19,45.2,46674.0,42.0314,42.0964,41.9942,42.0035,46674.0
2015-08-21 15:00:00,45.18,45.41,45.16,45.25,90576.0,41.9849,42.1986,41.9663,42.0499,90576.0
2015-08-21 15:10:00,45.24,45.26,45.06,45.26,77189.0,42.0406,42.0592,41.8734,42.0592,77189.0
2015-08-21 15:20:00,45.27,45.37,45.2,45.3,87046.0,42.0685,42.1615,42.0035,42.0964,87046.0
2015-08-21 15:30:00,45.31,45.34,45.12,45.23,112034.0,42.1057,42.1336,41.9291,42.0314,112034.0
2015-08-21 15:40:00,45.23,45.36,45.21,45.28,120019.0,42.0314,42.1522,42.0128,42.0778,120019.0
2015-08-21 15:50:00,45.28,45.36,45.01,45.04,435643.0,42.0778,42.1522,41.8269,41.8548,435643.0
2015-08-24 09:30:00,42.51,43.06,37.73,40.46,457690.0,39.5037,40.0148,35.0618,37.5987,457690.0
2015-08-24 09:40:00,40.4,44.46,40.31,44.46,297063.0,37.5429,41.3158,37.4593,41.3158,297063.0
2015-08-24 09:50:00,44.46,44.47,42.63,42.65,210264.0,41.3158,41.3251,39.6152,39.6338,210264.0
2015-08-24 10:00:00,42.65,43.85,42.65,43.6,155612.0,39.6338,40.7489,39.6338,40.5166,155612.0
2015-08-24 10:10:00,43.58,44.03,43.53,43.99,116198.0,40.498,40.9162,40.4516,40.879,116198.0
2015-08-24 10:20:00,44.0,44.31,43.96,44.26,132368.0,40.8883,41.1764,40.8512,41.13,132368.0
2015-08-24 10:30:00,44.24,44.25,43.56,43.86,80636.0,41.1114,41.1207,40.4795,40.7582,80636.0
2015-08-24 10:40:00,43.85,43.91,43.6,43.78,70349.0,40.7489,40.8047,40.5166,40.6839,70349.0
2015-08-24 10:50:00,43.78,43.97,43.76,43.95,94229.0,40.6839,40.8605,40.6653,40.8419,94229.0
2015-08-24 11:00:00,43.96,44.0,43.85,43.85,84762.0,40.8512,40.8883,40.7489,40.7489,84762.0
2015-08-24 11:10:00,43.85,43.98,43.78,43.79,80089.0,40.7489,40.8698,40.6839,40.6932,80089.0
2015-08-24 11:20:00,43.79,43.8,43.61,43.61,90950.0,40.6932,40.7025,40.5259,40.5259,90950.0
2015-08-24 11:30:00,43.6,43.9,43.54,43.9,65330.0,40.5166,40.7954,40.4609,40.7954,65330.0
2015-08-24 11:40:00,43.9,44.15,43.89,44.15,128137.0,40.7954,41.0277,40.7861,41.0277,128137.0
2015-08-24 11:50:00,44.14,44.57,44.14,44.52,112899.0,41.0184,41.418,41.0184,41.3716,112899.0
2015-08-24 12:00:00,44.51,44.7,44.44,44.67,171813.0,41.3623,41.5388,41.2972,41.511,171813.0
2015-08-24 12:10:00,44.67,44.8,44.62,44.74,95368.0,41.511,41.6318,41.4645,41.576,95368.0
2015-08-24 12:20:00,44.73,44.89,44.72,44.87,35873.0,41.5667,41.7154,41.5574,41.6968,35873.0
2015-08-24 12:30:00,44.87,44.9,44.75,44.9,37019.0,41.6968,41.7247,41.5853,41.7247,37019.0
2015-08-24 12:40:00,44.89,44.97,44.77,44.77,35017.0,41.7154,41.7897,41.6039,41.6039,35017.0
2015-08-24 12:50:00,44.77,44.78,44.72,44.72,32115.0,41.6039,41.6132,41.5574,41.5574,32115.0
2015-08-24 13:00:00,44.73,44.81,44.72,44.8,35314.0,41.5667,41.6411,41.5574,41.6318,35314.0
2015-08-24 13:10:00,44.8,44.84,44.76,44.79,29690.0,41.6318,41.6689,41.5946,41.6225,29690.0
2015-08-24 13:20:00,44.79,44.79,44.41,44.44,30347.0,41.6225,41.6225,41.2693,41.2972,30347.0
2015-08-24 13:30:00,44.43,44.43,44.23,44.25,44743.0,41.2879,41.2879,41.1021,41.1207,44743.0
2015-08-24 13:40:00,44.25,44.37,44.14,44.37,72319.0,41.1207,41.2322,41.0184,41.2322,72319.0
2015-08-24 13:50:00,44.37,44.38,44.13,44.25,94380.0,41.2322,41.2415,41.0091,41.1207,94380.0
2015-08-24 14:00:00,44.25,44.28,44.15,44.15,75840.0,41.1207,41.1485,41.0277,41.0277,75840.0
2015-08-24 14:10:00,44.15,44.21,44.06,44.21,86762.0,41.0277,41.0835,40.9441,41.0835,86762.0
2015-08-24 14:20:00,44.19,44.24,43.97,43.98,53762.0,41.0649,41.1114,40.8605,40.8698,53762.0
2015-08-24 14:30:00,43.99,44.1,43.94,44.03,55490.0,40.879,40.9813,40.8326,40.9162,55490.0
2015-08-24 14:40:00,44.02,44.02,43.82,43.83,67216.0,40.9069,40.9069,40.7211,40.7304,67216.0
2015-08-24 14:50:00,43.83,43.87,43.4,43.4,61456.0,40.7304,40.7675,40.3308,40.3308,61456.0
2015-08-24 15:00:00,43.39,43.51,43.24,43.51,96767.0,40.3215,40.433,40.1821,40.433,96767.0
2015-08-24 15:10:00,43.51,43.52,43.16,43.16,78637.0,40.433,40.4423,40.1077,40.1077,78637.0
2015-08-24 15:20:00,43.17,43.17,43.11,43.14,152636.0,40.117,40.117,40.0613,40.0892,152636.0
2015-08-24 15:30:00,43.14,43.6,43.12,43.6,128008.0,40.0892,40.5166,40.0706,40.5166,128008.0
2015-08-24 15:40:00,43.6,44.12,43.59,44.06,311151.0,40.5166,40.9999,40.5073,40.9441,311151.0
2015-08-24 15:50:00,44.07,44.07,43.53,43.53,372300.0,40.9534,40.9534,40.4516,40.4516,372300.0
2015-08-25 09:30:00,44.59,44.84,44.34,44.51,117975.0,41.4366,41.6689,41.2043,41.3623,117975.0
2015-08-25 09:40:00,44.51,44.67,44.28,44.48,93883.0,41.3623,41.511,41.1485,41.3344,93883.0
2015-08-25 09:50:00,44.45,44.67,44.29,44.39,82778.0,41.3065,41.511,41.1578,41.2508,82778.0
2015-08-25 10:00:00,44.39,44.48,44.23,44.45,205521.0,41.2508,41.3344,41.1021,41.3065,205521.0
2015-08-25 10:10:00,44.45,44.56,44.31,44.31,131927.0,41.3065,41.4087,41.1764,41.1764,131927.0
2015-08-25 10:20:00,44.33,44.34,43.96,44.12,124877.0,41.195,41.2043,40.8512,40.9999,124877.0
2015-08-25 10:30:00,44.14,44.14,43.97,44.02,82695.0,41.0184,41.0184,40.8605,40.9069,82695.0
2015-08-25 10:40:00,44.02,44.05,43.85,43.94,58610.0,40.9069,40.9348,40.7489,40.8326,58610.0
2015-08-25 10:50:00,43.94,44.03,43.89,43.92,57480.0,40.8326,40.9162,40.7861,40.814,57480.0
2015-08-25 11:00:00,43.92,44.11,43.92,44.1,131192.0,40.814,40.9906,40.814,40.9813,131192.0
2015-08-25 11:10:00,44.11,44.57,44.1,44.57,82378.0,40.9906,41.418,40.9813,41.418,82378.0
2015-08-25 11:20:00,44.57,44.74,44.56,44.73,56372.0,41.418,41.576,41.4087,41.5667,56372.0
2015-08-25 11:30:00,44.73,44.74,44.56,44.59,98739.0,41.5667,41.576,41.4087,41.4366,98739.0
2015-08-25 11:40:00,44.59,44.59,44.45,44.5,61249.0,41.4366,41.4366,41.3065,41.353,61249.0
2015-08-25 11:50:00,44.5,44.51,44.42,44.44,39684.0,41.353,41.3623,41.2786,41.2972,39684.0
2015-08-25 12:00:00,44.45,44.48,44.35,44.4,75444.0,41.3065,41.3344,41.2136,41.2601,75444.0
2015-08-25 12:10:00,44.4,44.49,44.31,44.35,40124.0,41.2601,41.3437,41.1764,41.2136,40124.0
2015-08-25 12:20:00,44.35,44.48,44.35,44.45,68866.0,41.2136,41.3344,41.2136,41.3065,68866.0
2015-08-25 12:30:00,44.46,44.51,44.41,44.43,37529.0,41.3158,41.3623,41.2693,41.2879,37529.0
2015-08-25 12:40:00,44.43,44.5,44.43,44.44,33197.0,41.2879,41.353,41.2879,41.2972,33197.0
2015-08-25 12:50:00,44.45,44.48,44.4,44.45,67278.0,41.3065,41.3344,41.2601,41.3065,67278.0
2015-08-25 13:00:00,44.45,44.5,44.43,44.5,36122.0,41.3065,41.353,41.2879,41.353,36122.0
2015-08-25 13:10:00,44.5,44.5,44.38,44.4,41244.0,41.353,41.353,41.2415,41.2601,41244.0
2015-08-25 13:20:00,44.38,44.39,43.96,43.96,58371.0,41.2415,41.2508,40.8512,40.8512,58371.0
2015-08-25 13:30:00,43.96,44.09,43.93,44.06,46504.0,40.8512,40.972,40.8233,40.9441,46504.0
2015-08-25 13:40:00,44.06,44.06,43.94,44.01,33875.0,40.9441,40.9441,40.8326,40.8976,33875.0
2015-08-25 13:50:00,44.02,44.21,44.0,44.12,36896.0,40.9069,41.0835,40.8883,40.9999,36896.0
2015-08-25 14:00:00,44.12,44.12,43.86,43.86,45118.0,40.9999,40.9999,40.7582,40.7582,45118.0
2015-08-25 14:10:00,43.85,43.89,43.77,43.89,38903.0,40.7489,40.7861,40.6746,40.7861,38903.0
2015-08-25 14:20:00,43.89,44.04,43.89,44.01,77982.0,40.7861,40.9255,40.7861,40.8976,77982.0
2015-08-25 14:30:00,44.02,44.04,43.95,43.98,54491.0,40.9069,40.9255,40.8419,40.8698,54491.0
2015-08-25 14:40:00,43.98,44.04,43.88,44.04,40363.0,40.8698,40.9255,40.7768,40.9255,40363.0
2015-08-25 14:50:00,44.07,44.25,44.07,44.21,54946.0,40.9534,41.1207,40.9534,41.0835,54946.0
2015-08-25 15:00:00,44.2,44.25,44.05,44.05,52387.0,41.0742,41.1207,40.9348,40.9348,52387.0
2015-08-25 15:10:00,44.06,44.08,43.76,43.76,68852.0,40.9441,40.9627,40.6653,40.6653,68852.0
2015-08-25 15:20:00,43.75,43.75,43.5,43.51,94009.0,40.656,40.656,40.4237,40.433,94009.0
2015-08-25 15:30:00,43.51,43.53,43.25,43.25,101772.0,40.433,40.4516,40.1914,40.1914,101772.0
2015-08-25 15:40:00,43.25,43.25,42.72,42.79,187029.0,40.1914,40.1914,39.6989,39.7639,187029.0
2015-08-25 15:50:00,42.79,43.15,42.56,42.57,391274.0,39.7639,40.0985,39.5502,39.5595,391274.0
2015-08-26 09:30:00,43.55,43.85,43.41,43.66,146547.0,40.4702,40.7489,40.3401,40.5724,146547.0
2015-08-26 09:40:00,43.67,43.89,43.55,43.79,115241.0,40.5817,40.7861,40.4702,40.6932,115241.0
2015-08-26 09:50:00,43.79,43.85,43.45,43.56,113846.0,40.6932,40.7489,40.3772,40.4795,113846.0
2015-08-26 10:00:00,43.55,43.75,43.45,43.67,41431.0,40.4702,40.656,40.3772,40.5817,41431.0
2015-08-26 10:10:00,43.65,43.76,43.16,43.19,95110.0,40.5631,40.6653,40.1077,40.1356,95110.0
2015-08-26 10:20:00,43.18,43.61,43.15,43.28,91374.0,40.1263,40.5259,40.0985,40.2193,91374.0
2015-08-26 10:30:00,43.29,43.39,43.05,43.12,117684.0,40.2286,40.3215,40.0055,40.0706,117684.0
2015-08-26 10:40:00,43.1,43.11,42.8,42.87,71164.0,40.052,40.0613,39.7732,39.8383,71164.0
2015-08-26 10:50:00,42.89,43.01,42.7,42.82,164310.0,39.8568,39.9684,39.6803,39.7918,164310.0
2015-08-26 11:00:00,42.83,42.87,42.58,42.68,178575.0,39.8011,39.8383,39.5688,39.6617,178575.0
2015-08-26 11:10:00,42.69,42.83,42.59,42.77,153066.0,39.671,39.8011,39.5781,39.7453,153066.0
2015-08-26 11:20:00,42.76,42.83,42.69,42.75,94023.0,39.736,39.8011,39.671,39.7267,94023.0
2015-08-26 11:30:00,42.76,42.84,42.34,42.34,101153.0,39.736,39.8104,39.3457,39.3457,101153.0
2015-08-26 11:40:00,42.34,42.45,42.24,42.39,107222.0,39.3457,39.448,39.2528,39.3922,107222.0
2015-08-26 11:50:00,42.37,42.49,42.34,42.39,69937.0,39.3736,39.4851,39.3457,39.3922,69937.0
2015-08-26 12:00:00,42.38,42.42,42.24,42.35,49872.0,39.3829,39.4201,39.2528,39.355,49872.0
2015-08-26 12:10:00,42.36,42.58,42.3,42.41,97856.0,39.3643,39.5688,39.3086,39.4108,97856.0
2015-08-26 12:20:00,42.43,42.45,42.3,42.34,161034.0,39.4294,39.448,39.3086,39.3457,161034.0
2015-08-26 12:30:00,42.34,42.35,42.01,42.02,75932.0,39.3457,39.355,39.0391,39.0484,75932.0
2015-08-26 12:40:00,42.0,42.16,41.99,42.14,147928.0,39.0298,39.1785,39.0205,39.1599,147928.0
2015-08-26 12:50:00,42.14,42.45,42.0,42.45,109322.0,39.1599,39.448,39.0298,39.448,109322.0
2015-08-26 13:00:00,42.43,42.54,42.34,42.36,82257.0,39.4294,39.5316,39.3457,39.3643,82257.0
2015-08-26 13:10:00,42.36,42.5,42.33,42.42,53780.0,39.3643,39.4944,39.3364,39.4201,53780.0
2015-08-26 13:20:00,42.41,42.67,42.41,42.65,60730.0,39.4108,39.6524,39.4108,39.6338,60730.0
2015-08-26 13:30:00,42.66,42.84,42.59,42.81,102961.0,39.6431,39.8104,39.5781,39.7825,102961.0
2015-08-26 13:40:00,42.83,42.88,42.68,42.73,89249.0,39.8011,39.8475,39.6617,39.7082,89249.0
2015-08-26 13:50:00,42.73,42.91,42.68,42.89,93867.0,39.7082,39.8754,39.6617,39.8568,93867.0
2015-08-26 14:00:00,42.89,42.92,42.75,42.82,121426.0,39.8568,39.8847,39.7267,39.7918,121426.0
2015-08-26 14:10:00,42.83,42.88,42.62,42.65,47646.0,39.8011,39.8475,39.6059,39.6338,47646.0
2015-08-26 14:20:00,42.65,42.85,42.6,42.81,41875.0,39.6338,39.8197,39.5873,39.7825,41875.0
2015-08-26 14:30:00,42.81,43.05,42.71,43.02,38331.0,39.7825,40.0055,39.6896,39.9776,38331.0
2015-08-26 14:40:00,43.03,43.28,43.03,43.15,51696.0,39.9869,40.2193,39.9869,40.0985,51696.0
2015-08-26 14:50:00,43.13,43.37,43.13,43.37,69362.0,40.0799,40.3029,40.0799,40.3029,69362.0
2015-08-26 15:00:00,43.36,43.66,43.29,43.64,106580.0,40.2936,40.5724,40.2286,40.5538,106580.0
2015-08-26 15:10:00,43.64,43.88,43.63,43.86,115121.0,40.5538,40.7768,40.5445,40.7582,115121.0
2015-08-26 15:20:00,43.88,43.98,43.71,43.81,161829.0,40.7768,40.8698,40.6188,40.7118,161829.0
2015-08-26 15:30:00,43.82,44.05,43.79,43.92,213313.0,40.7211,40.9348,40.6932,40.814,213313.0
2015-08-26 15:40:00,43.93,44.25,43.85,44.12,303529.0,40.8233,41.1207,40.7489,40.9999,303529.0
2015-08-26 15:50:00,44.12,44.33,43.94,44.29,685908.0,40.9999,41.195,40.8326,41.1578,685908.0
2015-08-27 09:30:00,44.71,44.89,44.36,44.56,83571.0,41.5481,41.7154,41.2229,41.4087,83571.0
2015-08-27 09:40:00,44.57,44.74,44.37,44.39,56912.0,41.418,41.576,41.2322,41.2508,56912.0
2015-08-27 09:50:00,44.41,44.49,44.11,44.2,32562.0,41.2693,41.3437,40.9906,41.0742,32562.0
2015-08-27 10:00:00,44.18,44.49,44.12,44.49,105617.0,41.0556,41.3437,40.9999,41.3437,105617.0
2015-08-27 10:10:00,44.48,44.67,44.48,44.59,53240.0,41.3344,41.511,41.3344,41.4366,53240.0
2015-08-27 10:20:00,44.56,44.84,44.5,44.75,69331.0,41.4087,41.6689,41.353,41.5853,69331.0
2015-08-27 10:30:00,44.74,44.98,44.63,44.89,99306.0,41.576,41.799,41.4738,41.7154,99306.0
2015-08-27 10:40:00,44.89,45.23,44.84,45.21,75433.0,41.7154,42.0314,41.6689,42.0128,75433.0
2015-08-27 10:50:00,45.21,45.21,45.04,45.16,60598.0,42.0128,42.0128,41.8548,41.9663,60598.0
2015-08-27 11:00:00,45.15,45.33,45.1,45.15,82991.0,41.957,42.1243,41.9105,41.957,82991.0
2015-08-27 11:10:00,45.16,45.29,45.06,45.14,58134.0,41.9663,42.0871,41.8734,41.9477,58134.0
2015-08-27 11:20:00,45.14,45.35,45.13,45.29,55694.0,41.9477,42.1429,41.9384,42.0871,55694.0
2015-08-27 11:30:00,45.3,45.37,45.21,45.22,43346.0,42.0964,42.1615,42.0128,42.0221,43346.0
2015-08-27 11:40:00,45.22,45.43,45.18,45.42,152949.0,42.0221,42.2172,41.9849,42.2079,152949.0
2015-08-27 11:50:00,45.42,45.61,45.36,45.52,105258.0,42.2079,42.3845,42.1522,42.3008,105258.0
2015-08-27 12:00:00,45.5,45.81,45.46,45.66,63272.0,42.2823,42.5703,42.2451,42.4309,63272.0
2015-08-27 12:10:00,45.67,45.79,45.62,45.75,43549.0,42.4402,42.5518,42.3938,42.5146,43549.0
2015-08-27 12:20:00,45.76,45.82,45.63,45.81,36682.0,42.5239,42.5796,42.4031,42.5703,36682.0
2015-08-27 12:30:00,45.82,45.92,45.7,45.91,97911.0,42.5796,42.6726,42.4681,42.6633,97911.0
2015-08-27 12:40:00,45.91,45.91,45.72,45.89,54306.0,42.6633,42.6633,42.4867,42.6447,54306.0
2015-08-27 12:50:00,45.89,45.98,45.84,45.97,57523.0,42.6447,42.7283,42.5982,42.719,57523.0
2015-08-27 13:00:00,45.98,46.05,45.9,46.01,98947.0,42.7283,42.7934,42.654,42.7562,98947.0
2015-08-27 13:10:00,46.0,46.15,45.95,45.99,52357.0,42.7469,42.8863,42.7004,42.7376,52357.0
2015-08-27 13:20:00,46.0,46.04,45.93,46.0,41714.0,42.7469,42.7841,42.6819,42.7469,41714.0
2015-08-27 13:30:00,46.01,46.09,45.95,46.0,105431.0,42.7562,42.8305,42.7004,42.7469,105431.0
2015-08-27 13:40:00,46.01,46.09,45.94,45.97,56991.0,42.7562,42.8305,42.6911,42.719,56991.0
2015-08-27 13:50:00,45.99,46.05,45.93,46.05,27712.0,42.7376,42.7934,42.6819,42.7934,27712.0
2015-08-27 14:00:00,46.05,46.05,45.79,45.79,32433.0,42.7934,42.7934,42.5518,42.5518,32433.0
2015-08-27 14:10:00,45.79,45.86,45.55,45.64,40228.0,42.5518,42.6168,42.3287,42.4124,40228.0
2015-08-27 14:20:00,45.65,45.7,45.38,45.48,69873.0,42.4217,42.4681,42.1707,42.2637,69873.0
2015-08-27 14:30:00,45.5,45.72,45.46,45.72,68800.0,42.2823,42.4867,42.2451,42.4867,68800.0
2015-08-27 14:40:00,45.72,45.72,45.36,45.36,54798.0,42.4867,42.4867,42.1522,42.1522,54798.0
2015-08-27 14:50:00,45.38,45.54,45.19,45.23,105974.0,42.1707,42.3194,41.9942,42.0314,105974.0
2015-08-27 15:00:00,45.25,45.28,44.91,45.18,118441.0,42.0499,42.0778,41.734,41.9849,118441.0
2015-08-27 15:10:00,45.18,45.33,45.01,45.28,99609.0,41.9849,42.1243,41.8269,42.0778,99609.0
2015-08-27 15:20:00,45.27,45.45,45.1,45.42,88372.0,42.0685,42.2358,41.9105,42.2079,88372.0
2015-08-27 15:30:00,45.42,45.61,45.3,45.42,106235.0,42.2079,42.3845,42.0964,42.2079,106235.0
2015-08-27 15:40:00,45.42,45.85,45.39,45.82,157993.0,42.2079,42.6075,42.18,42.5796,157993.0
2015-08-27 15:50:00,45.83,45.9,45.76,45.87,518161.0,42.5889,42.654,42.5239,42.6261,518161.0
2015-08-28 09:30:00,46.01,46.13,45.55,45.67,115749.0,42.7562,42.8677,42.3287,42.4402,115749.0
2015-08-28 09:40:00,45.75,45.75,45.39,45.42,41999.0,42.5146,42.5146,42.18,42.2079,41999.0
2015-08-28 09:50:00,45.44,45.71,45.3,45.7,44061.0,42.2265,42.4774,42.0964,42.4681,44061.0
2015-08-28 10:00:00,45.67,45.67,45.22,45.35,69380.0,42.4402,42.4402,42.0221,42.1429,69380.0
2015-08-28 10:10:00,45.39,45.53,45.27,45.27,36452.0,42.18,42.3101,42.0685,42.0685,36452.0
2015-08-28 10:20:00,45.27,45.4,45.19,45.32,64375.0,42.0685,42.1893,41.9942,42.115,64375.0
2015-08-28 10:30:00,45.29,45.4,45.22,45.32,39022.0,42.0871,42.1893,42.0221,42.115,39022.0
2015-08-28 10:40:00,45.33,45.34,45.06,45.15,56886.0,42.1243,42.1336,41.8734,41.957,56886.0
2015-08-28 10:50:00,45.15,45.25,45.1,45.22,63065.0,41.957,42.0499,41.9105,42.0221,63065.0
2015-08-28 11:00:00,45.22,45.38,45.2,45.36,43293.0,42.0221,42.1707,42.0035,42.1522,43293.0
2015-08-28 11:10:00,45.36,45.48,45.35,45.47,37698.0,42.1522,42.2637,42.1429,42.2544,37698.0
2015-08-28 11:20:00,45.49,45.59,45.49,45.52,25778.0,42.273,42.3659,42.273,42.3008,25778.0
2015-08-28 11:30:00,45.51,45.53,45.33,45.33,34278.0,42.2916,42.3101,42.1243,42.1243,34278.0
2015-08-28 11:40:00,45.3,45.32,45.18,45.25,54808.0,42.0964,42.115,41.9849,42.0499,54808.0
2015-08-28 11:50:00,45.25,45.29,45.08,45.19,82132.0,42.0499,42.0871,41.892,41.9942,82132.0
2015-08-28 12:00:00,45.19,45.29,45.15,45.21,46834.0,41.9942,42.0871,41.957,42.0128,46834.0
2015-08-28 12:10:00,45.22,45.33,45.13,45.32,35090.0,42.0221,42.1243,41.9384,42.115,35090.0
2015-08-28 12:20:00,45.3,45.36,45.22,45.3,30767.0,42.0964,42.1522,42.0221,42.0964,30767.0
2015-08-28 12:30:00,45.3,45.39,45.25,45.27,32199.0,42.0964,42.18,42.0499,42.0685,32199.0
2015-08-28 12:40:00,45.27,45.41,45.27,45.37,28295.0,42.0685,42.1986,42.0685,42.1615,28295.0
2015-08-28 12:50:00,45.39,45.42,45.27,45.3,26950.0,42.18,42.2079,42.0685,42.0964,26950.0
2015-08-28 13:00:00,45.31,45.34,45.18,45.26,42726.0,42.1057,42.1336,41.9849,42.0592,42726.0
2015-08-28 13:10:00,45.26,45.34,45.24,45.34,21999.0,42.0592,42.1336,42.0406,42.1336,21999.0
2015-08-28 13:20:00,45.32,45.33,45.17,45.17,50369.0,42.115,42.1243,41.9756,41.9756,50369.0
2015-08-28 13:30:00,45.17,45.29,45.12,45.21,97337.0,41.9756,42.0871,41.9291,42.0128,97337.0
2015-08-28 13:40:00,45.19,45.34,45.13,45.28,46887.0,41.9942,42.1336,41.9384,42.0778,46887.0
2015-08-28 13:50:00,45.3,45.43,45.29,45.42,31958.0,42.0964,42.2172,42.0871,42.2079,31958.0
2015-08-28 14:00:00,45.43,45.55,45.41,45.55,27479.0,42.2172,42.3287,42.1986,42.3287,27479.0
2015-08-28 14:10:00,45.55,45.56,45.35,45.43,34698.0,42.3287,42.338,42.1429,42.2172,34698.0
2015-08-28 14:20:00,45.44,45.54,45.4,45.5,33937.0,42.2265,42.3194,42.1893,42.2823,33937.0
2015-08-28 14:30:00,45.52,45.57,45.41,45.52,24678.0,42.3008,42.3473,42.1986,42.3008,24678.0
2015-08-28 14:40:00,45.51,45.65,45.47,45.61,36305.0,42.2916,42.4217,42.2544,42.3845,36305.0
2015-08-28 14:50:00,45.61,45.67,45.52,45.64,33451.0,42.3845,42.4402,42.3008,42.4124,33451.0
2015-08-28 15:00:00,45.65,45.66,45.53,45.6,53506.0,42.4217,42.4309,42.3101,42.3752,53506.0
2015-08-28 15:10:00,45.59,45.66,45.54,45.64,53816.0,42.3659,42.4309,42.3194,42.4124,53816.0
2015-08-28 15:20:00,45.62,45.63,45.41,45.5,45314.0,42.3938,42.4031,42.1986,42.2823,45314.0
2015-08-28 15:30:00,45.49,45.56,45.44,45.48,80183.0,42.273,42.338,42.2265,42.2637,80183.0
2015-08-28 15:40:00,45.49,45.59,45.39,45.51,90472.0,42.273,42.3659,42.18,42.2916,90472.0
2015-08-28 15:50:00,45.52,45.79,45.51,45.77,277659.0,42.3008,42.5518,42.2916,42.5332,277659.0
2015-08-31 09:30:00,45.74,45.91,45.42,45.65,89933.0,42.5053,42.6633,42.2079,42.4217,89933.0
2015-08-31 09:40:00,45.67,45.82,45.49,45.53,37169.0,42.4402,42.5796,42.273,42.3101,37169.0
2015-08-31 09:50:00,45.53,45.58,45.19,45.2,52923.0,42.3101,42.3566,41.9942,42.0035,52923.0
2015-08-31 10:00:00,45.19,45.19,45.0,45.03,104224.0,41.9942,41.9942,41.8176,41.8455,104224.0
2015-08-31 10:10:00,45.04,45.2,45.0,45.14,31085.0,41.8548,42.0035,41.8176,41.9477,31085.0
2015-08-31 10:20:00,45.14,45.18,45.03,45.16,39373.0,41.9477,41.9849,41.8455,41.9663,39373.0
2015-08-31 10:30:00,45.15,45.38,45.12,45.33,64652.0,41.957,42.1707,41.9291,42.1243,64652.0
2015-08-31 10:40:00,45.32,45.36,45.22,45.25,21444.0,42.115,42.1522,42.0221,42.0499,21444.0
2015-08-31 10:50:00,45.23,45.35,45.2,45.21,50183.0,42.0314,42.1429,42.0035,42.0128,50183.0
2015-08-31 11:00:00,45.22,45.23,45.03,45.14,26379.0,42.0221,42.0314,41.8455,41.9477,26379.0
2015-08-31 11:10:00,45.13,45.28,45.03,45.25,35950.0,41.9384,42.0778,41.8455,42.0499,35950.0
2015-08-31 11:20:00,45.26,45.3,45.2,45.27,42671.0,42.0592,42.0964,42.0035,42.0685,42671.0
2015-08-31 11:30:00,45.28,45.29,45.22,45.23,45466.0,42.0778,42.0871,42.0221,42.0314,45466.0
2015-08-31 11:40:00,45.24,45.48,45.16,45.2,30805.0,42.0406,42.2637,41.9663,42.0035,30805.0
2015-08-31 11:50:00,45.2,45.22,45.05,45.13,31121.0,42.0035,42.0221,41.8641,41.9384,31121.0
2015-08-31 12:00:00,45.15,45.23,45.14,45.16,26068.0,41.957,42.0314,41.9477,41.9663,26068.0
2015-08-31 12:10:00,45.15,45.25,45.15,45.25,14579.0,41.957,42.0499,41.957,42.0499,14579.0
2015-08-31 12:20:00,45.28,45.29,45.2,45.24,16591.0,42.0778,42.0871,42.0035,42.0406,16591.0
2015-08-31 12:30:00,45.25,45.26,45.09,45.12,16657.0,42.0499,42.0592,41.9013,41.9291,16657.0
2015-08-31 12:40:00,45.12,45.14,45.05,45.08,15776.0,41.9291,41.9477,41.8641,41.892,15776.0
2015-08-31 12:50:00,45.09,45.21,45.05,45.11,22701.0,41.9013,42.0128,41.8641,41.9198,22701.0
2015-08-31 13:00:00,45.11,45.14,45.04,45.12,15230.0,41.9198,41.9477,41.8548,41.9291,15230.0
2015-08-31 13:10:00,45.11,45.12,45.06,45.08,37205.0,41.9198,41.9291,41.8734,41.892,37205.0
2015-08-31 13:20:00,45.09,45.1,45.0,45.01,54518.0,41.9013,41.9105,41.8176,41.8269,54518.0
2015-08-31 13:30:00,45.02,45.09,45.0,45.07,61389.0,41.8362,41.9013,41.8176,41.8827,61389.0
2015-08-31 13:40:00,45.07,45.14,45.03,45.04,12620.0,41.8827,41.9477,41.8455,41.8548,12620.0
2015-08-31 13:50:00,45.03,45.09,45.01,45.08,18717.0,41.8455,41.9013,41.8269,41.892,18717.0
2015-08-31 14:00:00,45.08,45.14,44.95,44.98,25154.0,41.892,41.9477,41.7712,41.799,25154.0
2015-08-31 14:10:00,44.98,44.98,44.8,44.81,37764.0,41.799,41.799,41.6318,41.6411,37764.0
2015-08-31 14:20:00,44.8,44.91,44.8,44.82,36798.0,41.6318,41.734,41.6318,41.6504,36798.0
2015-08-31 14:30:00,44.81,44.91,44.8,44.82,62174.0,41.6411,41.734,41.6318,41.6504,62174.0
2015-08-31 14:40:00,44.8,44.91,44.8,44.85,73610.0,41.6318,41.734,41.6318,41.6782,73610.0
2015-08-31 14:50:00,44.85,44.85,44.8,44.83,94459.0,41.6782,41.6782,41.6318,41.6596,94459.0
2015-08-31 15:00:00,44.82,45.05,44.81,45.02,54954.0,41.6504,41.8641,41.6411,41.8362,54954.0
2015-08-31 15:10:00,45.02,45.03,44.85,44.89,48473.0,41.8362,41.8455,41.6782,41.7154,48473.0
2015-08-31 15:20:00,44.88,44.97,44.84,44.88,80282.0,41.7061,41.7897,41.6689,41.7061,80282.0
2015-08-31 15:30:00,44.89,44.98,44.77,44.79,139840.0,41.7154,41.799,41.6039,41.6225,139840.0
2015-08-31 15:40:00,44.79,45.02,44.79,44.97,100150.0,41.6225,41.8362,41.6225,41.7897,100150.0
2015-08-31 15:50:00,44.97,45.02,44.84,44.88,284856.0,41.7897,41.8362,41.6689,41.7061,284856.0
2015-09-01 09:30:00,43.95,44.39,43.87,44.24,96773.0,40.8419,41.2508,40.7675,41.1114,96773.0
2015-09-01 09:40:00,44.18,44.88,44.16,44.79,110526.0,41.0556,41.7061,41.037,41.6225,110526.0
2015-09-01 09:50:00,44.76,44.89,44.59,44.64,65392.0,41.5946,41.7154,41.4366,41.4831,65392.0
2015-09-01 10:00:00,44.63,44.68,44.3,44.44,120188.0,41.4738,41.5203,41.1671,41.2972,120188.0
2015-09-01 10:10:00,44.41,44.57,44.3,44.3,47227.0,41.2693,41.418,41.1671,41.1671,47227.0
2015-09-01 10:20:00,44.3,44.52,44.26,44.52,62095.0,41.1671,41.3716,41.13,41.3716,62095.0
2015-09-01 10:30:00,44.53,44.73,44.4,44.48,67765.0,41.3809,41.5667,41.2601,41.3344,67765.0
2015-09-01 10:40:00,44.49,44.5,44.28,44.36,40970.0,41.3437,41.353,41.1485,41.2229,40970.0
2015-09-01 10:50:00,44.34,44.36,44.21,44.36,47093.0,41.2043,41.2229,41.0835,41.2229,47093.0
2015-09-01 11:00:00,44.35,44.36,44.12,44.34,67349.0,41.2136,41.2229,40.9999,41.2043,67349.0
2015-09-01 11:10:00,44.32,44.38,44.25,44.3,63995.0,41.1857,41.2415,41.1207,41.1671,63995.0
2015-09-01 11:20:00,44.31,44.44,44.24,44.36,103871.0,41.1764,41.2972,41.1114,41.2229,103871.0
2015-09-01 11:30:00,44.37,44.49,44.31,44.37,40393.0,41.2322,41.3437,41.1764,41.2322,40393.0
2015-09-01 11:40:00,44.37,44.59,44.28,44.59,77870.0,41.2322,41.4366,41.1485,41.4366,77870.0
2015-09-01 11:50:00,44.6,44.61,44.45,44.46,33267.0,41.4459,41.4552,41.3065,41.3158,33267.0
2015-09-01 12:00:00,44.46,44.55,44.35,44.38,49211.0,41.3158,41.3994,41.2136,41.2415,49211.0
2015-09-01 12:10:00,44.37,44.55,44.37,44.51,54457.0,41.2322,41.3994,41.2322,41.3623,54457.0
2015-09-01 12:20:00,44.52,44.52,44.27,44.31,33480.0,41.3716,41.3716,41.1392,41.1764,33480.0
2015-09-01 12:30:00,44.3,44.31,44.2,44.23,36849.0,41.1671,41.1764,41.0742,41.1021,36849.0
2015-09-01 12:40:00,44.24,44.26,44.03,44.1,54735.0,41.1114,41.13,40.9162,40.9813,54735.0
2015-09-01 12:50:00,44.08,44.13,44.01,44.03,51048.0,40.9627,41.0091,40.8976,40.9162,51048.0
2015-09-01 13:00:00,44.04,44.25,44.03,44.07,51413.0,40.9255,41.1207,40.9162,40.9534,51413.0
2015-09-01 13:10:00,44.05,44.15,43.93,43.99,55967.0,40.9348,41.0277,40.8233,40.879,55967.0
2015-09-01 13:20:00,43.99,44.19,43.95,44.16,36950.0,40.879,41.0649,40.8419,41.037,36950.0
2015-09-01 13:30:00,44.15,44.24,44.1,44.11,60877.0,41.0277,41.1114,40.9813,40.9906,60877.0
2015-09-01 13:40:00,44.12,44.27,44.1,44.19,82359.0,40.9999,41.1392,40.9813,41.0649,82359.0
2015-09-01 13:50:00,44.19,44.32,44.19,44.25,46987.0,41.0649,41.1857,41.0649,41.1207,46987.0
2015-09-01 14:00:00,44.25,44.28,44.09,44.09,83382.0,41.1207,41.1485,40.972,40.972,83382.0
2015-09-01 14:10:00,44.09,44.09,43.91,43.91,42495.0,40.972,40.972,40.8047,40.8047,42495.0
2015-09-01 14:20:00,43.9,44.05,43.89,43.94,81528.0,40.7954,40.9348,40.7861,40.8326,81528.0
2015-09-01 14:30:00,43.93,44.35,43.88,44.33,204818.0,40.8233,41.2136,40.7768,41.195,204818.0
2015-09-01 14:40:00,44.34,44.34,44.16,44.19,184793.0,41.2043,41.2043,41.037,41.0649,184793.0
2015-09-01 14:50:00,44.19,44.34,44.12,44.18,126950.0,41.0649,41.2043,40.9999,41.0556,126950.0
2015-09-01 15:00:00,44.19,44.28,44.15,44.19,202698.0,41.0649,41.1485,41.0277,41.0649,202698.0
2015-09-01 15:10:00,44.18,44.31,44.16,44.18,135373.0,41.0556,41.1764,41.037,41.0556,135373.0
2015-09-01 15:20:00,44.19,44.23,43.97,43.99,94003.0,41.0649,41.1021,40.8605,40.879,94003.0
2015-09-01 15:30:00,44.0,44.06,43.84,43.91,150570.0,40.8883,40.9441,40.7397,40.8047,150570.0
2015-09-01 15:40:00,43.91,43.99,43.78,43.96,306218.0,40.8047,40.879,40.6839,40.8512,306218.0
2015-09-01 15:50:00,43.96,44.17,43.9,43.98,449134.0,40.8512,41.0463,40.7954,40.8698,449134.0
2015-09-02 09:30:00,44.52,44.62,44.25,44.56,116862.0,41.3716,41.4645,41.1207,41.4087,116862.0
2015-09-02 09:40:00,44.57,44.64,44.33,44.38,89157.0,41.418,41.4831,41.195,41.2415,89157.0
2015-09-02 09:50:00,44.37,44.39,44.0,44.15,53809.0,41.2322,41.2508,40.8883,41.0277,53809.0
2015-09-02 10:00:00,44.15,44.42,44.11,44.35,36844.0,41.0277,41.2786,40.9906,41.2136,36844.0
2015-09-02 10:10:00,44.32,44.43,44.05,44.05,59029.0,41.1857,41.2879,40.9348,40.9348,59029.0
2015-09-02 10:20:00,44.01,44.26,44.01,44.09,58084.0,40.8976,41.13,40.8976,40.972,58084.0
2015-09-02 10:30:00,44.1,44.2,43.9,44.08,56783.0,40.9813,41.0742,40.7954,40.9627,56783.0
2015-09-02 10:40:00,44.09,44.3,44.08,44.2,40799.0,40.972,41.1671,40.9627,41.0742,40799.0
2015-09-02 10:50:00,44.21,44.33,44.16,44.29,35749.0,41.0835,41.195,41.037,41.1578,35749.0
2015-09-02 11:00:00,44.3,44.43,44.28,44.42,25415.0,41.1671,41.2879,41.1485,41.2786,25415.0
2015-09-02 11:10:00,44.41,44.56,44.37,44.5,56563.0,41.2693,41.4087,41.2322,41.353,56563.0
2015-09-02 11:20:00,44.51,44.63,44.47,44.59,33106.0,41.3623,41.4738,41.3251,41.4366,33106.0
2015-09-02 11:30:00,44.59,44.68,44.46,44.53,33246.0,41.4366,41.5203,41.3158,41.3809,33246.0
2015-09-02 11:40:00,44.52,44.61,44.48,44.52,35163.0,41.3716,41.4552,41.3344,41.3716,35163.0
2015-09-02 11:50:00,44.51,44.55,44.39,44.46,32958.0,41.3623,41.3994,41.2508,41.3158,32958.0
2015-09-02 12:00:00,44.43,44.47,44.29,44.29,19567.0,41.2879,41.3251,41.1578,41.1578,19567.0
2015-09-02 12:10:00,44.34,44.34,44.18,44.19,17553.0,41.2043,41.2043,41.0556,41.0649,17553.0
2015-09-02 12:20:00,44.21,44.34,44.18,44.31,111030.0,41.0835,41.2043,41.0556,41.1764,111030.0
2015-09-02 12:30:00,44.31,44.54,44.3,44.5,29879.0,41.1764,41.3902,41.1671,41.353,29879.0
2015-09-02 12:40:00,44.51,44.6,44.45,44.56,24975.0,41.3623,41.4459,41.3065,41.4087,24975.0
2015-09-02 12:50:00,44.57,44.64,44.48,44.62,16555.0,41.418,41.4831,41.3344,41.4645,16555.0
2015-09-02 13:00:00,44.62,44.64,44.54,44.6,15068.0,41.4645,41.4831,41.3902,41.4459,15068.0
2015-09-02 13:10:00,44.6,44.72,44.6,44.64,14671.0,41.4459,41.5574,41.4459,41.4831,14671.0
2015-09-02 13:20:00,44.62,44.74,44.61,44.73,23152.0,41.4645,41.576,41.4552,41.5667,23152.0
2015-09-02 13:30:00,44.74,44.74,44.6,44.63,12734.0,41.576,41.576,41.4459,41.4738,12734.0
2015-09-02 13:40:00,44.63,44.66,44.59,44.6,15567.0,41.4738,41.5017,41.4366,41.4459,15567.0
2015-09-02 13:50:00,44.6,44.6,44.45,44.5,39957.0,41.4459,41.4459,41.3065,41.353,39957.0
2015-09-02 14:00:00,44.49,44.59,44.45,44.51,23734.0,41.3437,41.4366,41.3065,41.3623,23734.0
2015-09-02 14:10:00,44.52,44.76,44.52,44.72,43076.0,41.3716,41.5946,41.3716,41.5574,43076.0
2015-09-02 14:20:00,44.73,44.86,44.73,44.74,34754.0,41.5667,41.6875,41.5667,41.576,34754.0
2015-09-02 14:30:00,44.74,44.74,44.53,44.53,36746.0,41.576,41.576,41.3809,41.3809,36746.0
2015-09-02 14:40:00,44.54,44.56,44.4,44.48,26374.0,41.3902,41.4087,41.2601,41.3344,26374.0
2015-09-02 14:50:00,44.48,44.62,44.48,44.61,32778.0,41.3344,41.4645,41.3344,41.4552,32778.0
2015-09-02 15:00:00,44.6,44.67,44.57,44.61,31133.0,41.4459,41.511,41.418,41.4552,31133.0
2015-09-02 15:10:00,44.61,44.65,44.45,44.52,48367.0,41.4552,41.4924,41.3065,41.3716,48367.0
2015-09-02 15:20:00,44.54,44.64,44.45,44.61,37372.0,41.3902,41.4831,41.3065,41.4552,37372.0
2015-09-02 15:30:00,44.62,44.67,44.58,44.61,65154.0,41.4645,41.511,41.4273,41.4552,65154.0
2015-09-02 15:40:00,44.61,44.79,44.59,44.76,100624.0,41.4552,41.6225,41.4366,41.5946,100624.0
2015-09-02 15:50:00,44.76,45.16,44.76,45.12,421207.0,41.5946,41.9663,41.5946,41.9291,421207.0
2015-09-03 09:30:00,45.32,45.62,45.08,45.18,59417.0,42.115,42.3938,41.892,41.9849,59417.0
2015-09-03 09:40:00,45.2,45.23,44.93,44.95,32997.0,42.0035,42.0314,41.7526,41.7712,32997.0
2015-09-03 09:50:00,44.97,45.03,44.88,44.91,114744.0,41.7897,41.8455,41.7061,41.734,114744.0
2015-09-03 10:00:00,44.92,45.02,44.84,44.96,65494.0,41.7433,41.8362,41.6689,41.7805,65494.0
2015-09-03 10:10:00,44.97,44.98,44.83,44.94,95699.0,41.7897,41.799,41.6596,41.7619,95699.0
2015-09-03 10:20:00,44.96,45.01,44.87,44.97,91775.0,41.7805,41.8269,41.6968,41.7897,91775.0
2015-09-03 10:30:00,44.96,45.09,44.92,45.03,41899.0,41.7805,41.9013,41.7433,41.8455,41899.0
2015-09-03 10:40:00,45.04,45.26,45.04,45.25,35458.0,41.8548,42.0592,41.8548,42.0499,35458.0
2015-09-03 10:50:00,45.24,45.4,45.22,45.34,35911.0,42.0406,42.1893,42.0221,42.1336,35911.0
2015-09-03 11:00:00,45.32,45.45,45.26,45.37,35349.0,42.115,42.2358,42.0592,42.1615,35349.0
2015-09-03 11:10:00,45.36,45.39,45.24,45.28,33102.0,42.1522,42.18,42.0406,42.0778,33102.0
2015-09-03 11:20:00,45.28,45.29,45.09,45.09,35755.0,42.0778,42.0871,41.9013,41.9013,35755.0
2015-09-03 11:30:00,45.11,45.13,45.03,45.05,39666.0,41.9198,41.9384,41.8455,41.8641,39666.0
2015-09-03 11:40:00,45.06,45.1,44.99,44.99,25003.0,41.8734,41.9105,41.8083,41.8083,25003.0
2015-09-03 11:50:00,44.98,45.07,44.93,45.06,30206.0,41.799,41.8827,41.7526,41.8734,30206.0
2015-09-03 12:00:00,45.07,45.07,44.93,44.93,29471.0,41.8827,41.8827,41.7526,41.7526,29471.0
2015-09-03 12:10:00,44.94,44.98,44.88,44.93,42182.0,41.7619,41.799,41.7061,41.7526,42182.0
2015-09-03 12:20:00,44.94,45.04,44.93,45.02,44748.0,41.7619,41.8548,41.7526,41.8362,44748.0
2015-09-03 12:30:00,45.01,45.03,44.84,44.87,30541.0,41.8269,41.8455,41.6689,41.6968,30541.0
2015-09-03 12:40:00,44.87,44.91,44.8,44.85,18371.0,41.6968,41.734,41.6318,41.6782,18371.0
2015-09-03 12:50:00,44.86,44.87,44.75,44.78,20513.0,41.6875,41.6968,41.5853,41.6132,20513.0
2015-09-03 13:00:00,44.79,44.8,44.58,44.65,53729.0,41.6225,41.6318,41.4273,41.4924,53729.0
2015-09-03 13:10:00,44.66,44.71,44.59,44.7,39978.0,41.5017,41.5481,41.4366,41.5388,39978.0
2015-09-03 13:20:00,44.72,44.77,44.67,44.73,21815.0,41.5574,41.6039,41.511,41.5667,21815.0
2015-09-03 13:30:00,44.72,44.78,44.67,44.75,24923.0,41.5574,41.6132,41.511,41.5853,24923.0
2015-09-03 13:40:00,44.73,44.8,44.65,44.79,40153.0,41.5667,41.6318,41.4924,41.6225,40153.0
2015-09-03 13:50:00,44.8,44.8,44.66,44.66,50427.0,41.6318,41.6318,41.5017,41.5017,50427.0
2015-09-03 14:00:00,44.66,44.66,44.49,44.5,44874.0,41.5017,41.5017,41.3437,41.353,44874.0
2015-09-03 14:10:00,44.49,44.68,44.49,44.62,63283.0,41.3437,41.5203,41.3437,41.4645,63283.0
2015-09-03 14:20:00,44.63,44.69,44.56,44.69,53010.0,41.4738,41.5295,41.4087,41.5295,53010.0
2015-09-03 14:30:00,44.7,44.78,44.59,44.77,51626.0,41.5388,41.6132,41.4366,41.6039,51626.0
2015-09-03 14:40:00,44.78,44.88,44.69,44.84,63741.0,41.6132,41.7061,41.5295,41.6689,63741.0
2015-09-03 14:50:00,44.83,44.83,44.67,44.72,35010.0,41.6596,41.6596,41.511,41.5574,35010.0
2015-09-03 15:00:00,44.72,44.78,44.59,44.61,64663.0,41.5574,41.6132,41.4366,41.4552,64663.0
2015-09-03 15:10:00,44.63,44.71,44.57,44.61,58738.0,41.4738,41.5481,41.418,41.4552,58738.0
2015-09-03 15:20:00,44.61,44.69,44.47,44.47,58446.0,41.4552,41.5295,41.3251,41.3251,58446.0
2015-09-03 15:30:00,44.47,44.51,44.32,44.39,106016.0,41.3251,41.3623,41.1857,41.2508,106016.0
2015-09-03 15:40:00,44.39,44.56,44.31,44.5,183278.0,41.2508,41.4087,41.1764,41.353,183278.0
2015-09-03 15:50:00,44.51,44.65,44.48,44.53,407085.0,41.3623,41.4924,41.3344,41.3809,407085.0
2015-09-04 09:30:00,43.97,44.3,43.84,44.18,102475.0,40.8605,41.1671,40.7397,41.0556,102475.0
2015-09-04 09:40:00,44.19,44.29,44.01,44.22,70096.0,41.0649,41.1578,40.8976,41.0928,70096.0
2015-09-04 09:50:00,44.2,44.36,44.2,44.33,60681.0,41.0742,41.2229,41.0742,41.195,60681.0
2015-09-04 10:00:00,44.33,44.4,44.25,44.39,31068.0,41.195,41.2601,41.1207,41.2508,31068.0
2015-09-04 10:10:00,44.38,44.54,44.3,44.47,45968.0,41.2415,41.3902,41.1671,41.3251,45968.0
2015-09-04 10:20:00,44.46,44.66,44.43,44.63,52006.0,41.3158,41.5017,41.2879,41.4738,52006.0
2015-09-04 10:30:00,44.63,44.73,44.46,44.6,50348.0,41.4738,41.5667,41.3158,41.4459,50348.0
2015-09-04 10:40:00,44.59,44.62,44.38,44.42,62122.0,41.4366,41.4645,41.2415,41.2786,62122.0
2015-09-04 10:50:00,44.42,44.42,44.28,44.39,75201.0,41.2786,41.2786,41.1485,41.2508,75201.0
2015-09-04 11:00:00,44.39,44.45,44.25,44.31,53774.0,41.2508,41.3065,41.1207,41.1764,53774.0
2015-09-04 11:10:00,44.3,44.38,44.27,44.34,65712.0,41.1671,41.2415,41.1392,41.2043,65712.0
2015-09-04 11:20:00,44.34,44.38,44.26,44.35,46480.0,41.2043,41.2415,41.13,41.2136,46480.0
2015-09-04 11:30:00,44.34,44.34,44.15,44.16,76551.0,41.2043,41.2043,41.0277,41.037,76551.0
2015-09-04 11:40:00,44.16,44.38,44.15,44.38,55098.0,41.037,41.2415,41.0277,41.2415,55098.0
2015-09-04 11:50:00,44.38,44.4,44.24,44.27,49441.0,41.2415,41.2601,41.1114,41.1392,49441.0
2015-09-04 12:00:00,44.26,44.34,44.22,44.3,47723.0,41.13,41.2043,41.0928,41.1671,47723.0
2015-09-04 12:10:00,44.31,44.34,44.16,44.16,89645.0,41.1764,41.2043,41.037,41.037,89645.0
2015-09-04 12:20:00,44.16,44.17,44.0,44.04,295988.0,41.037,41.0463,40.8883,40.9255,295988.0
2015-09-04 12:30:00,44.03,44.05,43.98,44.05,58241.0,40.9162,40.9348,40.8698,40.9348,58241.0
2015-09-04 12:40:00,44.04,44.08,44.01,44.06,46608.0,40.9255,40.9627,40.8976,40.9441,46608.0
2015-09-04 12:50:00,44.06,44.08,43.98,44.0,50800.0,40.9441,40.9627,40.8698,40.8883,50800.0
2015-09-04 13:00:00,44.0,44.02,43.92,43.92,95994.0,40.8883,40.9069,40.814,40.814,95994.0
2015-09-04 13:10:00,43.92,43.98,43.8,43.8,64275.0,40.814,40.8698,40.7025,40.7025,64275.0
2015-09-04 13:20:00,43.81,43.81,43.7,43.77,91991.0,40.7118,40.7118,40.6096,40.6746,91991.0
2015-09-04 13:30:00,43.78,43.82,43.7,43.76,94297.0,40.6839,40.7211,40.6096,40.6653,94297.0
2015-09-04 13:40:00,43.75,43.8,43.69,43.7,72271.0,40.656,40.7025,40.6003,40.6096,72271.0
2015-09-04 13:50:00,43.7,43.77,43.61,43.65,79033.0,40.6096,40.6746,40.5259,40.5631,79033.0
2015-09-04 14:00:00,43.64,43.69,43.6,43.6,78293.0,40.5538,40.6003,40.5166,40.5166,78293.0
2015-09-04 14:10:00,43.59,43.65,43.59,43.62,46863.0,40.5073,40.5631,40.5073,40.5352,46863.0
2015-09-04 14:20:00,43.62,43.65,43.54,43.64,69745.0,40.5352,40.5631,40.4609,40.5538,69745.0
2015-09-04 14:30:00,43.62,43.65,43.53,43.59,84002.0,40.5352,40.5631,40.4516,40.5073,84002.0
2015-09-04 14:40:00,43.59,43.75,43.57,43.75,61610.0,40.5073,40.656,40.4888,40.656,61610.0
2015-09-04 14:50:00,43.75,43.83,43.73,43.81,99506.0,40.656,40.7304,40.6374,40.7118,99506.0
2015-09-04 15:00:00,43.81,43.95,43.8,43.91,78601.0,40.7118,40.8419,40.7025,40.8047,78601.0
2015-09-04 15:10:00,43.9,43.91,43.8,43.83,74407.0,40.7954,40.8047,40.7025,40.7304,74407.0
2015-09-04 15:20:00,43.82,43.88,43.73,43.87,93748.0,40.7211,40.7768,40.6374,40.7675,93748.0
2015-09-04 15:30:00,43.88,44.09,43.83,44.06,142101.0,40.7768,40.972,40.7304,40.9441,142101.0
2015-09-04 15:40:00,44.05,44.32,44.03,44.26,201037.0,40.9348,41.1857,40.9162,41.13,201037.0
2015-09-04 15:50:00,44.26,44.27,44.02,44.02,316884.0,41.13,41.1392,40.9069,40.9069,316884.0
2015-09-08 09:30:00,44.72,44.77,44.42,44.46,125308.0,41.5574,41.6039,41.2786,41.3158,125308.0
2015-09-08 09:40:00,44.46,44.53,44.34,44.49,160086.0,41.3158,41.3809,41.2043,41.3437,160086.0
2015-09-08 09:50:00,44.48,44.51,44.0,44.05,105318.0,41.3344,41.3623,40.8883,40.9348,105318.0
2015-09-08 10:00:00,44.05,44.19,43.97,44.14,170340.0,40.9348,41.0649,40.8605,41.0184,170340.0
2015-09-08 10:10:00,44.13,44.23,43.99,44.0,58727.0,41.0091,41.1021,40.879,40.8883,58727.0
2015-09-08 10:20:00,44.0,44.01,43.88,43.96,94123.0,40.8883,40.8976,40.7768,40.8512,94123.0
2015-09-08 10:30:00,43.94,44.05,43.89,43.9,155124.0,40.8326,40.9348,40.7861,40.7954,155124.0
2015-09-08 10:40:00,43.89,43.92,43.81,43.9,81315.0,40.7861,40.814,40.7118,40.7954,81315.0
2015-09-08 10:50:00,43.9,44.01,43.87,43.97,63665.0,40.7954,40.8976,40.7675,40.8605,63665.0
2015-09-08 11:00:00,43.97,43.99,43.85,43.91,106180.0,40.8605,40.879,40.7489,40.8047,106180.0
2015-09-08 11:10:00,43.91,44.05,43.88,44.03,54126.0,40.8047,40.9348,40.7768,40.9162,54126.0
2015-09-08 11:20:00,44.02,44.12,43.98,44.07,45541.0,40.9069,40.9999,40.8698,40.9534,45541.0
2015-09-08 11:30:00,44.07,44.09,44.0,44.0,68388.0,40.9534,40.972,40.8883,40.8883,68388.0
2015-09-08 11:40:00,44.0,44.07,43.9,43.9,52534.0,40.8883,40.9534,40.7954,40.7954,52534.0
2015-09-08 11:50:00,43.91,43.97,43.87,43.88,103661.0,40.8047,40.8605,40.7675,40.7768,103661.0
2015-09-08 12:00:00,43.87,43.92,43.82,43.9,47189.0,40.7675,40.814,40.7211,40.7954,47189.0
2015-09-08 12:10:00,43.9,44.11,43.89,44.1,44319.0,40.7954,40.9906,40.7861,40.9813,44319.0
2015-09-08 12:20:00,44.1,44.25,44.1,44.25,76977.0,40.9813,41.1207,40.9813,41.1207,76977.0
2015-09-08 12:30:00,44.26,44.36,44.24,44.3,69209.0,41.13,41.2229,41.1114,41.1671,69209.0
2015-09-08 12:40:00,44.3,44.38,44.29,44.35,53707.0,41.1671,41.2415,41.1578,41.2136,53707.0
2015-09-08 12:50:00,44.35,44.36,44.16,44.2,52029.0,41.2136,41.2229,41.037,41.0742,52029.0
2015-09-08 13:00:00,44.19,44.23,44.05,44.08,42683.0,41.0649,41.1021,40.9348,40.9627,42683.0
2015-09-08 13:10:00,44.08,44.12,43.95,43.96,43983.0,40.9627,40.9999,40.8419,40.8512,43983.0
2015-09-08 13:20:00,43.95,44.07,43.93,44.04,45002.0,40.8419,40.9534,40.8233,40.9255,45002.0
2015-09-08 13:30:00,44.04,44.16,43.99,44.15,53235.0,40.9255,41.037,40.879,41.0277,53235.0
2015-09-08 13:40:00,44.16,44.25,44.16,44.22,48751.0,41.037,41.1207,41.037,41.0928,48751.0
2015-09-08 13:50:00,44.22,44.25,44.18,44.24,42056.0,41.0928,41.1207,41.0556,41.1114,42056.0
2015-09-08 14:00:00,44.25,44.26,44.21,44.22,35845.0,41.1207,41.13,41.0835,41.0928,35845.0
2015-09-08 14:10:00,44.22,44.25,44.14,44.22,68106.0,41.0928,41.1207,41.0184,41.0928,68106.0
2015-09-08 14:20:00,44.23,44.32,44.23,44.31,41310.0,41.1021,41.1857,41.1021,41.1764,41310.0
2015-09-08 14:30:00,44.31,44.41,44.25,44.38,59537.0,41.1764,41.2693,41.1207,41.2415,59537.0
2015-09-08 14:40:00,44.37,44.47,44.37,44.46,70899.0,41.2322,41.3251,41.2322,41.3158,70899.0
2015-09-08 14:50:00,44.46,44.56,44.45,44.55,85009.0,41.3158,41.4087,41.3065,41.3994,85009.0
2015-09-08 15:00:00,44.55,44.6,44.51,44.57,62379.0,41.3994,41.4459,41.3623,41.418,62379.0
2015-09-08 15:10:00,44.57,44.64,44.56,44.62,72766.0,41.418,41.4831,41.4087,41.4645,72766.0
2015-09-08 15:20:00,44.61,44.72,44.52,44.68,95808.0,41.4552,41.5574,41.3716,41.5203,95808.0
2015-09-08 15:30:00,44.68,44.77,44.64,44.71,121711.0,41.5203,41.6039,41.4831,41.5481,121711.0
2015-09-08 15:40:00,44.71,44.86,44.67,44.85,150912.0,41.5481,41.6875,41.511,41.6782,150912.0
2015-09-08 15:50:00,44.86,44.94,44.76,44.89,394055.0,41.6875,41.7619,41.5946,41.7154,394055.0
2015-09-09 09:30:00,45.18,45.26,44.85,45.18,71774.0,41.9849,42.0592,41.6782,41.9849,71774.0
2015-09-09 09:40:00,45.19,45.21,44.87,44.88,50320.0,41.9942,42.0128,41.6968,41.7061,50320.0
2015-09-09 09:50:00,44.89,44.93,44.75,44.86,66544.0,41.7154,41.7526,41.5853,41.6875,66544.0
2015-09-09 10:00:00,44.86,44.98,44.68,44.69,68903.0,41.6875,41.799,41.5203,41.5295,68903.0
2015-09-09 10:10:00,44.69,44.74,44.62,44.66,45449.0,41.5295,41.576,41.4645,41.5017,45449.0
2015-09-09 10:20:00,44.65,44.7,44.57,44.67,32671.0,41.4924,41.5388,41.418,41.511,32671.0
2015-09-09 10:30:00,44.67,44.69,44.46,44.53,46734.0,41.511,41.5295,41.3158,41.3809,46734.0
2015-09-09 10:40:00,44.53,44.73,44.49,44.71,49966.0,41.3809,41.5667,41.3437,41.5481,49966.0
2015-09-09 10:50:00,44.7,44.71,44.56,44.61,57241.0,41.5388,41.5481,41.4087,41.4552,57241.0
2015-09-09 11:00:00,44.6,44.73,44.6,44.73,52142.0,41.4459,41.5667,41.4459,41.5667,52142.0
2015-09-09 11:10:00,44.73,44.85,44.73,44.83,28989.0,41.5667,41.6782,41.5667,41.6596,28989.0
2015-09-09 11:20:00,44.83,44.84,44.72,44.75,33113.0,41.6596,41.6689,41.5574,41.5853,33113.0
2015-09-09 11:30:00,44.75,44.81,44.68,44.69,36621.0,41.5853,41.6411,41.5203,41.5295,36621.0
2015-09-09 11:40:00,44.67,44.69,44.58,44.64,43991.0,41.511,41.5295,41.4273,41.4831,43991.0
2015-09-09 11:50:00,44.64,44.65,44.56,44.58,48644.0,41.4831,41.4924,41.4087,41.4273,48644.0
2015-09-09 12:00:00,44.59,44.66,44.54,44.64,43663.0,41.4366,41.5017,41.3902,41.4831,43663.0
2015-09-09 12:10:00,44.65,44.7,44.61,44.7,53619.0,41.4924,41.5388,41.4552,41.5388,53619.0
2015-09-09 12:20:00,44.7,44.82,44.69,44.82,23106.0,41.5388,41.6504,41.5295,41.6504,23106.0
2015-09-09 12:30:00,44.82,44.84,44.78,44.8,34454.0,41.6504,41.6689,41.6132,41.6318,34454.0
2015-09-09 12:40:00,44.81,44.85,44.78,44.79,34084.0,41.6411,41.6782,41.6132,41.6225,34084.0
2015-09-09 12:50:00,44.8,44.84,44.74,44.83,21802.0,41.6318,41.6689,41.576,41.6596,21802.0
2015-09-09 13:00:00,44.84,44.86,44.76,44.8,17412.0,41.6689,41.6875,41.5946,41.6318,17412.0
2015-09-09 13:10:00,44.82,44.89,44.78,44.89,28642.0,41.6504,41.7154,41.6132,41.7154,28642.0
2015-09-09 13:20:00,44.89,44.94,44.76,44.79,39088.0,41.7154,41.7619,41.5946,41.6225,39088.0
2015-09-09 13:30:00,44.78,44.78,44.65,44.66,31808.0,41.6132,41.6132,41.4924,41.5017,31808.0
2015-09-09 13:40:00,44.66,44.7,44.64,44.65,36238.0,41.5017,41.5388,41.4831,41.4924,36238.0
2015-09-09 13:50:00,44.65,44.65,44.52,44.54,44279.0,41.4924,41.4924,41.3716,41.3902,44279.0
2015-09-09 14:00:00,44.54,44.62,44.49,44.56,64409.0,41.3902,41.4645,41.3437,41.4087,64409.0
2015-09-09 14:10:00,44.55,44.56,44.44,44.5,133021.0,41.3994,41.4087,41.2972,41.353,133021.0
2015-09-09 14:20:00,44.5,44.5,44.24,44.29,65946.0,41.353,41.353,41.1114,41.1578,65946.0
2015-09-09 14:30:00,44.29,44.31,44.19,44.25,69963.0,41.1578,41.1764,41.0649,41.1207,69963.0
2015-09-09 14:40:00,44.24,44.26,44.06,44.19,79251.0,41.1114,41.13,40.9441,41.0649,79251.0
2015-09-09 14:50:00,44.19,44.28,44.16,44.23,58224.0,41.0649,41.1485,41.037,41.1021,58224.0
2015-09-09 15:00:00,44.22,44.35,44.16,44.3,80431.0,41.0928,41.2136,41.037,41.1671,80431.0
2015-09-09 15:10:00,44.3,44.41,44.18,44.37,154609.0,41.1671,41.2693,41.0556,41.2322,154609.0
2015-09-09 15:20:00,44.37,44.42,44.2,44.25,74400.0,41.2322,41.2786,41.0742,41.1207,74400.0
2015-09-09 15:30:00,44.26,44.26,44.04,44.1,122579.0,41.13,41.13,40.9255,40.9813,122579.0
2015-09-09 15:40:00,44.09,44.1,43.89,43.95,135312.0,40.972,40.9813,40.7861,40.8419,135312.0
2015-09-09 15:50:00,43.95,44.0,43.85,43.96,229538.0,40.8419,40.8883,40.7489,40.8512,229538.0
2015-09-10 09:30:00,43.93,44.12,43.8,44.08,53193.0,40.8233,40.9999,40.7025,40.9627,53193.0
2015-09-10 09:40:00,44.07,44.3,43.97,44.28,58550.0,40.9534,41.1671,40.8605,41.1485,58550.0
2015-09-10 09:50:00,44.27,44.38,44.19,44.27,45141.0,41.1392,41.2415,41.0649,41.1392,45141.0
2015-09-10 10:00:00,44.27,44.36,44.17,44.2,63132.0,41.1392,41.2229,41.0463,41.0742,63132.0
2015-09-10 10:10:00,44.19,44.19,44.06,44.14,55634.0,41.0649,41.0649,40.9441,41.0184,55634.0
2015-09-10 10:20:00,44.13,44.26,44.09,44.21,50297.0,41.0091,41.13,40.972,41.0835,50297.0
2015-09-10 10:30:00,44.22,44.49,44.22,44.46,40619.0,41.0928,41.3437,41.0928,41.3158,40619.0
2015-09-10 10:40:00,44.48,44.57,44.43,44.57,40887.0,41.3344,41.418,41.2879,41.418,40887.0
2015-09-10 10:50:00,44.58,44.64,44.39,44.41,32955.0,41.4273,41.4831,41.2508,41.2693,32955.0
2015-09-10 11:00:00,44.4,44.46,44.3,44.32,40916.0,41.2601,41.3158,41.1671,41.1857,40916.0
2015-09-10 11:10:00,44.3,44.35,44.15,44.15,39398.0,41.1671,41.2136,41.0277,41.0277,39398.0
2015-09-10 11:20:00,44.16,44.35,44.12,44.35,48248.0,41.037,41.2136,40.9999,41.2136,48248.0
2015-09-10 11:30:00,44.36,44.52,44.34,44.52,40744.0,41.2229,41.3716,41.2043,41.3716,40744.0
2015-09-10 11:40:00,44.52,44.57,44.38,44.39,136951.0,41.3716,41.418,41.2415,41.2508,136951.0
2015-09-10 11:50:00,44.39,44.46,44.36,44.43,70177.0,41.2508,41.3158,41.2229,41.2879,70177.0
2015-09-10 12:00:00,44.44,44.59,44.41,44.59,36076.0,41.2972,41.4366,41.2693,41.4366,36076.0
2015-09-10 12:10:00,44.59,44.6,44.45,44.45,34265.0,41.4366,41.4459,41.3065,41.3065,34265.0
2015-09-10 12:20:00,44.45,44.48,44.34,44.42,35024.0,41.3065,41.3344,41.2043,41.2786,35024.0
2015-09-10 12:30:00,44.41,44.5,44.37,44.45,41732.0,41.2693,41.353,41.2322,41.3065,41732.0
2015-09-10 12:40:00,44.45,44.58,44.39,44.56,45645.0,41.3065,41.4273,41.2508,41.4087,45645.0
2015-09-10 12:50:00,44.57,44.58,44.47,44.53,33540.0,41.418,41.4273,41.3251,41.3809,33540.0
2015-09-10 13:00:00,44.52,44.58,44.46,44.55,23677.0,41.3716,41.4273,41.3158,41.3994,23677.0
2015-09-10 13:10:00,44.55,44.59,44.51,44.59,23209.0,41.3994,41.4366,41.3623,41.4366,23209.0
2015-09-10 13:20:00,44.58,44.77,44.58,44.77,34604.0,41.4273,41.6039,41.4273,41.6039,34604.0
2015-09-10 13:30:00,44.77,44.93,44.73,44.85,62474.0,41.6039,41.7526,41.5667,41.6782,62474.0
2015-09-10 13:40:00,44.86,44.86,44.68,44.76,35550.0,41.6875,41.6875,41.5203,41.5946,35550.0
2015-09-10 13:50:00,44.77,44.79,44.66,44.69,28917.0,41.6039,41.6225,41.5017,41.5295,28917.0
2015-09-10 14:00:00,44.7,44.73,44.57,44.57,36351.0,41.5388,41.5667,41.418,41.418,36351.0
2015-09-10 14:10:00,44.59,44.62,44.5,44.52,58266.0,41.4366,41.4645,41.353,41.3716,58266.0
2015-09-10 14:20:00,44.52,44.62,44.47,44.61,54631.0,41.3716,41.4645,41.3251,41.4552,54631.0
2015-09-10 14:30:00,44.6,44.66,44.56,44.61,44090.0,41.4459,41.5017,41.4087,41.4552,44090.0
2015-09-10 14:40:00,44.61,44.71,44.56,44.57,54995.0,41.4552,41.5481,41.4087,41.418,54995.0
2015-09-10 14:50:00,44.57,44.61,44.41,44.43,54069.0,41.418,41.4552,41.2693,41.2879,54069.0
2015-09-10 15:00:00,44.42,44.47,44.33,44.41,65656.0,41.2786,41.3251,41.195,41.2693,65656.0
2015-09-10 15:10:00,44.42,44.53,44.36,44.38,86636.0,41.2786,41.3809,41.2229,41.2415,86636.0
2015-09-10 15:20:00,44.37,44.42,44.23,44.31,77737.0,41.2322,41.2786,41.1021,41.1764,77737.0
2015-09-10 15:30:00,44.3,44.33,44.2,44.29,84367.0,41.1671,41.195,41.0742,41.1578,84367.0
2015-09-10 15:40:00,44.27,44.27,44.13,44.24,137998.0,41.1392,41.1392,41.0091,41.1114,137998.0
2015-09-10 15:50:00,44.24,44.36,44.15,44.33,338880.0,41.1114,41.2229,41.0277,41.195,338880.0
2015-09-11 09:30:00,44.6,44.85,44.21,44.3,90505.0,41.4459,41.6782,41.0835,41.1671,90505.0
2015-09-11 09:40:00,44.28,44.42,44.24,44.29,32602.0,41.1485,41.2786,41.1114,41.1578,32602.0
2015-09-11 09:50:00,44.29,44.35,44.16,44.2,84508.0,41.1578,41.2136,41.037,41.0742,84508.0
2015-09-11 10:00:00,44.18,44.29,44.12,44.28,102833.0,41.0556,41.1578,40.9999,41.1485,102833.0
2015-09-11 10:10:00,44.26,44.3,44.15,44.22,25854.0,41.13,41.1671,41.0277,41.0928,25854.0
2015-09-11 10:20:00,44.22,44.31,44.18,44.22,39593.0,41.0928,41.1764,41.0556,41.0928,39593.0
2015-09-11 10:30:00,44.21,44.41,44.16,44.4,51611.0,41.0835,41.2693,41.037,41.2601,51611.0
2015-09-11 10:40:00,44.4,44.57,44.39,44.5,155227.0,41.2601,41.418,41.2508,41.353,155227.0
2015-09-11 10:50:00,44.5,44.71,44.49,44.62,117222.0,41.353,41.5481,41.3437,41.4645,117222.0
2015-09-11 11:00:00,44.61,44.86,44.6,44.85,83269.0,41.4552,41.6875,41.4459,41.6782,83269.0
2015-09-11 11:10:00,44.85,44.92,44.85,44.89,106447.0,41.6782,41.7433,41.6782,41.7154,106447.0
2015-09-11 11:20:00,44.89,44.91,44.83,44.89,51293.0,41.7154,41.734,41.6596,41.7154,51293.0
2015-09-11 11:30:00,44.9,44.92,44.82,44.9,35368.0,41.7247,41.7433,41.6504,41.7247,35368.0
2015-09-11 11:40:00,44.9,44.93,44.84,44.85,28269.0,41.7247,41.7526,41.6689,41.6782,28269.0
2015-09-11 11:50:00,44.83,44.94,44.83,44.93,56727.0,41.6596,41.7619,41.6596,41.7526,56727.0
2015-09-11 12:00:00,44.95,45.1,44.93,45.04,36126.0,41.7712,41.9105,41.7526,41.8548,36126.0
2015-09-11 12:10:00,45.04,45.13,45.04,45.09,30909.0,41.8548,41.9384,41.8548,41.9013,30909.0
2015-09-11 12:20:00,45.08,45.11,45.04,45.07,18070.0,41.892,41.9198,41.8548,41.8827,18070.0
2015-09-11 12:30:00,45.08,45.1,44.99,45.01,20993.0,41.892,41.9105,41.8083,41.8269,20993.0
2015-09-11 12:40:00,45.01,45.1,44.99,45.09,35932.0,41.8269,41.9105,41.8083,41.9013,35932.0
2015-09-11 12:50:00,45.1,45.1,44.99,45.0,21214.0,41.9105,41.9105,41.8083,41.8176,21214.0
2015-09-11 13:00:00,45.0,45.02,44.94,44.96,21308.0,41.8176,41.8362,41.7619,41.7805,21308.0
2015-09-11 13:10:00,44.96,44.98,44.92,44.93,22520.0,41.7805,41.799,41.7433,41.7526,22520.0
2015-09-11 13:20:00,44.93,44.95,44.88,44.88,36117.0,41.7526,41.7712,41.7061,41.7061,36117.0
2015-09-11 13:30:00,44.87,44.94,44.81,44.87,29269.0,41.6968,41.7619,41.6411,41.6968,29269.0
2015-09-11 13:40:00,44.88,44.94,44.87,44.9,25533.0,41.7061,41.7619,41.6968,41.7247,25533.0
2015-09-11 13:50:00,44.9,44.9,44.77,44.78,26219.0,41.7247,41.7247,41.6039,41.6132,26219.0
2015-09-11 14:00:00,44.76,44.78,44.69,44.76,29235.0,41.5946,41.6132,41.5295,41.5946,29235.0
2015-09-11 14:10:00,44.76,44.8,44.75,44.78,24564.0,41.5946,41.6318,41.5853,41.6132,24564.0
2015-09-11 14:20:00,44.77,44.83,44.77,44.79,19475.0,41.6039,41.6596,41.6039,41.6225,19475.0
2015-09-11 14:30:00,44.8,44.85,44.79,44.84,32339.0,41.6318,41.6782,41.6225,41.6689,32339.0
2015-09-11 14:40:00,44.83,44.85,44.78,44.84,36727.0,41.6596,41.6782,41.6132,41.6689,36727.0
2015-09-11 14:50:00,44.84,44.85,44.76,44.8,31316.0,41.6689,41.6782,41.5946,41.6318,31316.0
2015-09-11 15:00:00,44.81,44.92,44.79,44.87,36273.0,41.6411,41.7433,41.6225,41.6968,36273.0
2015-09-11 15:10:00,44.87,44.95,44.87,44.91,39484.0,41.6968,41.7712,41.6968,41.734,39484.0
2015-09-11 15:20:00,44.9,44.92,44.84,44.87,37216.0,41.7247,41.7433,41.6689,41.6968,37216.0
2015-09-11 15:30:00,44.87,44.9,44.8,44.89,63304.0,41.6968,41.7247,41.6318,41.7154,63304.0
2015-09-11 15:40:00,44.9,44.93,44.83,44.84,99237.0,41.7247,41.7526,41.6596,41.6689,99237.0
2015-09-11 15:50:00,44.85,45.01,44.84,44.98,199549.0,41.6782,41.8269,41.6689,41.799,199549.0
2015-09-14 09:30:00,44.87,45.0,44.77,44.98,77607.0,41.6968,41.8176,41.6039,41.799,77607.0
2015-09-14 09:40:00,44.98,44.98,44.38,44.38,73101.0,41.799,41.799,41.2415,41.2415,73101.0
2015-09-14 09:50:00,44.38,44.55,44.35,44.41,36677.0,41.2415,41.3994,41.2136,41.2693,36677.0
2015-09-14 10:00:00,44.43,44.6,44.38,44.57,50280.0,41.2879,41.4459,41.2415,41.418,50280.0
2015-09-14 10:10:00,44.55,44.65,44.52,44.56,27475.0,41.3994,41.4924,41.3716,41.4087,27475.0
2015-09-14 10:20:00,44.56,44.59,44.49,44.52,28592.0,41.4087,41.4366,41.3437,41.3716,28592.0
2015-09-14 10:30:00,44.52,44.58,44.5,44.56,29385.0,41.3716,41.4273,41.353,41.4087,29385.0
2015-09-14 10:40:00,44.56,44.58,44.5,44.57,29193.0,41.4087,41.4273,41.353,41.418,29193.0
2015-09-14 10:50:00,44.57,44.58,44.36,44.4,41038.0,41.418,41.4273,41.2229,41.2601,41038.0
2015-09-14 11:00:00,44.41,44.45,44.36,44.43,51243.0,41.2693,41.3065,41.2229,41.2879,51243.0
2015-09-14 11:10:00,44.42,44.43,44.34,44.37,39053.0,41.2786,41.2879,41.2043,41.2322,39053.0
2015-09-14 11:20:00,44.37,44.43,44.35,44.37,34748.0,41.2322,41.2879,41.2136,41.2322,34748.0
2015-09-14 11:30:00,44.36,44.36,44.26,44.26,29067.0,41.2229,41.2229,41.13,41.13,29067.0
2015-09-14 11:40:00,44.27,44.35,44.26,44.34,55591.0,41.1392,41.2136,41.13,41.2043,55591.0
2015-09-14 11:50:00,44.34,44.43,44.32,44.39,34932.0,41.2043,41.2879,41.1857,41.2508,34932.0
2015-09-14 12:00:00,44.38,44.39,44.29,44.29,21946.0,41.2415,41.2508,41.1578,41.1578,21946.0
2015-09-14 12:10:00,44.3,44.31,44.25,44.27,30464.0,41.1671,41.1764,41.1207,41.1392,30464.0
2015-09-14 12:20:00,44.26,44.28,44.21,44.26,33312.0,41.13,41.1485,41.0835,41.13,33312.0
2015-09-14 12:30:00,44.26,44.34,44.25,44.3,28131.0,41.13,41.2043,41.1207,41.1671,28131.0
2015-09-14 12:40:00,44.3,44.32,44.21,44.22,27146.0,41.1671,41.1857,41.0835,41.0928,27146.0
2015-09-14 12:50:00,44.21,44.36,44.19,44.33,37131.0,41.0835,41.2229,41.0649,41.195,37131.0
2015-09-14 13:00:00,44.31,44.33,44.27,44.32,24101.0,41.1764,41.195,41.1392,41.1857,24101.0
2015-09-14 13:10:00,44.31,44.39,44.31,44.39,38680.0,41.1764,41.2508,41.1764,41.2508,38680.0
2015-09-14 13:20:00,44.38,44.46,44.37,44.44,40729.0,41.2415,41.3158,41.2322,41.2972,40729.0
2015-09-14 13:30:00,44.43,44.5,44.43,44.5,27039.0,41.2879,41.353,41.2879,41.353,27039.0
2015-09-14 13:40:00,44.52,44.59,44.5,44.57,34651.0,41.3716,41.4366,41.353,41.418,34651.0
2015-09-14 13:50:00,44.57,44.57,44.5,44.55,23897.0,41.418,41.418,41.353,41.3994,23897.0
2015-09-14 14:00:00,44.55,44.55,44.48,44.48,36306.0,41.3994,41.3994,41.3344,41.3344,36306.0
2015-09-14 14:10:00,44.49,44.53,44.43,44.43,29722.0,41.3437,41.3809,41.2879,41.2879,29722.0
2015-09-14 14:20:00,44.43,44.45,44.34,44.34,33432.0,41.2879,41.3065,41.2043,41.2043,33432.0
2015-09-14 14:30:00,44.33,44.42,44.32,44.41,46526.0,41.195,41.2786,41.1857,41.2693,46526.0
2015-09-14 14:40:00,44.41,44.46,44.4,44.41,34342.0,41.2693,41.3158,41.2601,41.2693,34342.0
2015-09-14 14:50:00,44.41,44.49,44.39,44.46,24897.0,41.2693,41.3437,41.2508,41.3158,24897.0
2015-09-14 15:00:00,44.45,44.47,44.41,44.45,44814.0,41.3065,41.3251,41.2693,41.3065,44814.0
2015-09-14 15:10:00,44.44,44.55,44.44,44.47,51294.0,41.2972,41.3994,41.2972,41.3251,51294.0
2015-09-14 15:20:00,44.47,44.5,44.42,44.48,65563.0,41.3251,41.353,41.2786,41.3344,65563.0
2015-09-14 15:30:00,44.49,44.5,44.39,44.41,60457.0,41.3437,41.353,41.2508,41.2693,60457.0
2015-09-14 15:40:00,44.42,44.48,44.41,44.42,95419.0,41.2786,41.3344,41.2693,41.2786,95419.0
2015-09-14 15:50:00,44.43,44.53,44.4,44.49,192624.0,41.2879,41.3809,41.2601,41.3437,192624.0
2015-09-15 09:30:00,44.7,44.82,44.58,44.79,71780.0,41.5388,41.6504,41.4273,41.6225,71780.0
2015-09-15 09:40:00,44.77,44.78,44.48,44.57,53823.0,41.6039,41.6132,41.3344,41.418,53823.0
2015-09-15 09:50:00,44.58,44.8,44.54,44.77,28016.0,41.4273,41.6318,41.3902,41.6039,28016.0
2015-09-15 10:00:00,44.75,44.91,44.75,44.82,40841.0,41.5853,41.734,41.5853,41.6504,40841.0
2015-09-15 10:10:00,44.82,44.84,44.7,44.75,52454.0,41.6504,41.6689,41.5388,41.5853,52454.0
2015-09-15 10:20:00,44.73,44.94,44.73,44.82,40236.0,41.5667,41.7619,41.5667,41.6504,40236.0
2015-09-15 10:30:00,44.82,44.93,44.81,44.84,68607.0,41.6504,41.7526,41.6411,41.6689,68607.0
2015-09-15 10:40:00,44.84,45.02,44.83,44.89,73078.0,41.6689,41.8362,41.6596,41.7154,73078.0
2015-09-15 10:50:00,44.9,44.92,44.76,44.78,46692.0,41.7247,41.7433,41.5946,41.6132,46692.0
2015-09-15 11:00:00,44.78,44.82,44.73,44.75,42647.0,41.6132,41.6504,41.5667,41.5853,42647.0
2015-09-15 11:10:00,44.73,44.82,44.7,44.74,40142.0,41.5667,41.6504,41.5388,41.576,40142.0
2015-09-15 11:20:00,44.74,44.75,44.64,44.7,29469.0,41.576,41.5853,41.4831,41.5388,29469.0
2015-09-15 11:30:00,44.7,44.74,44.61,44.61,31629.0,41.5388,41.576,41.4552,41.4552,31629.0
2015-09-15 11:40:00,44.61,44.69,44.6,44.69,25367.0,41.4552,41.5295,41.4459,41.5295,25367.0
2015-09-15 11:50:00,44.7,44.73,44.64,44.67,33552.0,41.5388,41.5667,41.4831,41.511,33552.0
2015-09-15 12:00:00,44.67,44.75,44.67,44.75,66370.0,41.511,41.5853,41.511,41.5853,66370.0
2015-09-15 12:10:00,44.75,44.86,44.74,44.8,31200.0,41.5853,41.6875,41.576,41.6318,31200.0
2015-09-15 12:20:00,44.8,44.82,44.73,44.73,29206.0,41.6318,41.6504,41.5667,41.5667,29206.0
2015-09-15 12:30:00,44.73,44.75,44.71,44.74,29582.0,41.5667,41.5853,41.5481,41.576,29582.0
2015-09-15 12:40:00,44.74,44.78,44.74,44.76,31249.0,41.576,41.6132,41.576,41.5946,31249.0
2015-09-15 12:50:00,44.75,44.76,44.7,44.7,26762.0,41.5853,41.5946,41.5388,41.5388,26762.0
2015-09-15 13:00:00,44.7,44.7,44.62,44.62,24519.0,41.5388,41.5388,41.4645,41.4645,24519.0
2015-09-15 13:10:00,44.61,44.74,44.58,44.72,19278.0,41.4552,41.576,41.4273,41.5574,19278.0
2015-09-15 13:20:00,44.74,44.87,44.73,44.83,28004.0,41.576,41.6968,41.5667,41.6596,28004.0
2015-09-15 13:30:00,44.84,44.92,44.83,44.87,28284.0,41.6689,41.7433,41.6596,41.6968,28284.0
2015-09-15 13:40:00,44.87,44.91,44.85,44.87,23469.0,41.6968,41.734,41.6782,41.6968,23469.0
2015-09-15 13:50:00,44.85,44.86,44.76,44.76,22549.0,41.6782,41.6875,41.5946,41.5946,22549.0
2015-09-15 14:00:00,44.76,44.8,44.73,44.8,31594.0,41.5946,41.6318,41.5667,41.6318,31594.0
2015-09-15 14:10:00,44.8,44.9,44.8,44.85,35500.0,41.6318,41.7247,41.6318,41.6782,35500.0
2015-09-15 14:20:00,44.84,44.85,44.79,44.84,31132.0,41.6689,41.6782,41.6225,41.6689,31132.0
2015-09-15 14:30:00,44.85,44.95,44.84,44.94,40201.0,41.6782,41.7712,41.6689,41.7619,40201.0
2015-09-15 14:40:00,44.93,44.96,44.88,44.94,52120.0,41.7526,41.7805,41.7061,41.7619,52120.0
2015-09-15 14:50:00,44.94,45.02,44.91,45.02,36315.0,41.7619,41.8362,41.734,41.8362,36315.0
2015-09-15 15:00:00,45.03,45.09,45.02,45.09,49355.0,41.8455,41.9013,41.8362,41.9013,49355.0
2015-09-15 15:10:00,45.09,45.11,45.01,45.05,39509.0,41.9013,41.9198,41.8269,41.8641,39509.0
2015-09-15 15:20:00,45.05,45.12,45.03,45.12,33614.0,41.8641,41.9291,41.8455,41.9291,33614.0
2015-09-15 15:30:00,45.11,45.13,45.01,45.03,56420.0,41.9198,41.9384,41.8269,41.8455,56420.0
2015-09-15 15:40:00,45.02,45.13,44.99,45.09,90222.0,41.8362,41.9384,41.8083,41.9013,90222.0
2015-09-15 15:50:00,45.09,45.12,45.05,45.06,134863.0,41.9013,41.9291,41.8641,41.8734,134863.0
2015-09-16 09:30:00,44.79,44.85,44.57,44.59,84665.0,41.6225,41.6782,41.418,41.4366,84665.0
2015-09-16 09:40:00,44.59,44.6,44.15,44.17,150361.0,41.4366,41.4459,41.0277,41.0463,150361.0
2015-09-16 09:50:00,44.17,44.48,44.17,44.46,124420.0,41.0463,41.3344,41.0463,41.3158,124420.0
2015-09-16 10:00:00,44.46,44.48,44.14,44.24,205312.0,41.3158,41.3344,41.0184,41.1114,205312.0
2015-09-16 10:10:00,44.23,44.25,44.04,44.06,152511.0,41.1021,41.1207,40.9255,40.9441,152511.0
2015-09-16 10:20:00,44.07,44.12,43.78,43.78,132407.0,40.9534,40.9999,40.6839,40.6839,132407.0
2015-09-16 10:30:00,43.8,44.03,43.7,43.84,181059.0,40.7025,40.9162,40.6096,40.7397,181059.0
2015-09-16 10:40:00,43.83,43.96,43.76,43.92,77323.0,40.7304,40.8512,40.6653,40.814,77323.0
2015-09-16 10:50:00,43.94,44.21,43.92,44.17,92292.0,40.8326,41.0835,40.814,41.0463,92292.0
2015-09-16 11:00:00,44.17,44.24,44.1,44.17,67554.0,41.0463,41.1114,40.9813,41.0463,67554.0
2015-09-16 11:10:00,44.18,44.3,44.13,44.26,104284.0,41.0556,41.1671,41.0091,41.13,104284.0
2015-09-16 11:20:00,44.26,44.4,44.24,44.34,61556.0,41.13,41.2601,41.1114,41.2043,61556.0
2015-09-16 11:30:00,44.34,44.46,44.32,44.43,72218.0,41.2043,41.3158,41.1857,41.2879,72218.0
2015-09-16 11:40:00,44.42,44.47,44.39,44.46,80374.0,41.2786,41.3251,41.2508,41.3158,80374.0
2015-09-16 11:50:00,44.46,44.55,44.41,44.55,108394.0,41.3158,41.3994,41.2693,41.3994,108394.0
2015-09-16 12:00:00,44.57,44.67,44.48,44.48,147884.0,41.418,41.511,41.3344,41.3344,147884.0
2015-09-16 12:10:00,44.49,44.51,44.38,44.51,63756.0,41.3437,41.3623,41.2415,41.3623,63756.0
2015-09-16 12:20:00,44.51,44.55,44.47,44.5,76684.0,41.3623,41.3994,41.3251,41.353,76684.0
2015-09-16 12:30:00,44.49,44.6,44.49,44.53,83716.0,41.3437,41.4459,41.3437,41.3809,83716.0
2015-09-16 12:40:00,44.53,44.54,44.39,44.43,70697.0,41.3809,41.3902,41.2508,41.2879,70697.0
2015-09-16 12:50:00,44.43,44.51,44.36,44.49,26530.0,41.2879,41.3623,41.2229,41.3437,26530.0
2015-09-16 13:00:00,44.49,44.5,44.39,44.4,71603.0,41.3437,41.353,41.2508,41.2601,71603.0
2015-09-16 13:10:00,44.39,44.39,44.3,44.31,25032.0,41.2508,41.2508,41.1671,41.1764,25032.0
2015-09-16 13:20:00,44.3,44.33,44.17,44.2,83679.0,41.1671,41.195,41.0463,41.0742,83679.0
2015-09-16 13:30:00,44.21,44.33,44.2,44.31,71078.0,41.0835,41.195,41.0742,41.1764,71078.0
2015-09-16 13:40:00,44.32,44.4,44.31,44.35,69089.0,41.1857,41.2601,41.1764,41.2136,69089.0
2015-09-16 13:50:00,44.35,44.49,44.33,44.49,51747.0,41.2136,41.3437,41.195,41.3437,51747.0
2015-09-16 14:00:00,44.49,44.5,44.32,44.4,31729.0,41.3437,41.353,41.1857,41.2601,31729.0
2015-09-16 14:10:00,44.41,44.42,44.28,44.32,34242.0,41.2693,41.2786,41.1485,41.1857,34242.0
2015-09-16 14:20:00,44.33,44.34,44.22,44.34,40502.0,41.195,41.2043,41.0928,41.2043,40502.0
2015-09-16 14:30:00,44.34,44.4,44.32,44.33,38617.0,41.2043,41.2601,41.1857,41.195,38617.0
2015-09-16 14:40:00,44.34,44.5,44.34,44.49,37270.0,41.2043,41.353,41.2043,41.3437,37270.0
2015-09-16 14:50:00,44.49,44.58,44.46,44.56,65990.0,41.3437,41.4273,41.3158,41.4087,65990.0
2015-09-16 15:00:00,44.57,44.58,44.47,44.48,92990.0,41.418,41.4273,41.3251,41.3344,92990.0
2015-09-16 15:10:00,44.48,44.57,44.46,44.53,68330.0,41.3344,41.418,41.3158,41.3809,68330.0
2015-09-16 15:20:00,44.54,44.63,44.53,44.61,86131.0,41.3902,41.4738,41.3809,41.4552,86131.0
2015-09-16 15:30:00,44.6,44.64,44.56,44.57,91087.0,41.4459,41.4831,41.4087,41.418,91087.0
2015-09-16 15:40:00,44.58,44.62,44.5,44.53,131823.0,41.4273,41.4645,41.353,41.3809,131823.0
2015-09-16 15:50:00,44.53,44.6,44.48,44.51,316399.0,41.3809,41.4459,41.3344,41.3623,316399.0
2015-09-17 09:30:00,44.75,45.0,44.75,44.98,128500.0,41.5853,41.8176,41.5853,41.799,128500.0
2015-09-17 09:40:00,44.99,45.0,44.84,45.0,152111.0,41.8083,41.8176,41.6689,41.8176,152111.0
2015-09-17 09:50:00,45.0,45.1,44.98,45.04,66255.0,41.8176,41.9105,41.799,41.8548,66255.0
2015-09-17 10:00:00,45.05,45.08,44.98,45.03,79067.0,41.8641,41.892,41.799,41.8455,79067.0
2015-09-17 10:10:00,45.03,45.1,44.97,45.09,58020.0,41.8455,41.9105,41.7897,41.9013,58020.0
2015-09-17 10:20:00,45.09,46.57,44.96,46.27,609922.0,41.9013,43.2766,41.7805,42.9978,609922.0
2015-09-17 10:30:00,46.27,46.36,45.61,45.8,434396.0,42.9978,43.0814,42.3845,42.561,434396.0
2015-09-17 10:40:00,45.79,45.84,45.42,45.54,263079.0,42.5518,42.5982,42.2079,42.3194,263079.0
2015-09-17 10:50:00,45.54,45.61,45.39,45.58,201192.0,42.3194,42.3845,42.18,42.3566,201192.0
2015-09-17 11:00:00,45.57,45.84,45.46,45.81,126311.0,42.3473,42.5982,42.2451,42.5703,126311.0
2015-09-17 11:10:00,45.82,45.98,45.75,45.89,225617.0,42.5796,42.7283,42.5146,42.6447,225617.0
2015-09-17 11:20:00,45.89,45.89,45.7,45.74,53610.0,42.6447,42.6447,42.4681,42.5053,53610.0
2015-09-17 11:30:00,45.75,45.89,45.71,45.82,43628.0,42.5146,42.6447,42.4774,42.5796,43628.0
2015-09-17 11:40:00,45.83,46.18,45.83,46.16,100385.0,42.5889,42.9142,42.5889,42.8956,100385.0
2015-09-17 11:50:00,46.16,46.23,45.94,45.99,212314.0,42.8956,42.9606,42.6911,42.7376,212314.0
2015-09-17 12:00:00,45.98,46.16,45.98,46.04,46292.0,42.7283,42.8956,42.7283,42.7841,46292.0
2015-09-17 12:10:00,46.05,46.27,46.03,46.23,96859.0,42.7934,42.9978,42.7748,42.9606,96859.0
2015-09-17 12:20:00,46.22,46.28,46.2,46.25,48673.0,42.9513,43.0071,42.9328,42.9792,48673.0
2015-09-17 12:30:00,46.25,46.39,46.15,46.17,67127.0,42.9792,43.1093,42.8863,42.9049,67127.0
2015-09-17 12:40:00,46.16,46.27,46.12,46.24,35430.0,42.8956,42.9978,42.8584,42.9699,35430.0
2015-09-17 12:50:00,46.24,46.38,46.18,46.29,60262.0,42.9699,43.1,42.9142,43.0164,60262.0
2015-09-17 13:00:00,46.28,46.39,46.24,46.26,37525.0,43.0071,43.1093,42.9699,42.9885,37525.0
2015-09-17 13:10:00,46.24,46.35,46.23,46.34,24344.0,42.9699,43.0722,42.9606,43.0629,24344.0
2015-09-17 13:20:00,46.34,46.37,46.28,46.31,172156.0,43.0629,43.0907,43.0071,43.035,172156.0
2015-09-17 13:30:00,46.32,46.37,46.27,46.28,60938.0,43.0443,43.0907,42.9978,43.0071,60938.0
2015-09-17 13:40:00,46.27,46.3,46.09,46.14,77807.0,42.9978,43.0257,42.8305,42.877,77807.0
2015-09-17 13:50:00,46.14,46.14,45.91,45.97,63799.0,42.877,42.877,42.6633,42.719,63799.0
2015-09-17 14:00:00,46.02,46.19,45.31,45.89,90103.0,42.7655,42.9235,42.1057,42.6447,90103.0
2015-09-17 14:10:00,45.9,46.24,45.88,46.07,50041.0,42.654,42.9699,42.6354,42.812,50041.0
2015-09-17 14:20:00,46.1,46.11,45.94,46.0,49592.0,42.8398,42.8491,42.6911,42.7469,49592.0
2015-09-17 14:30:00,46.02,46.2,45.96,46.12,69972.0,42.7655,42.9328,42.7097,42.8584,69972.0
2015-09-17 14:40:00,46.1,46.63,46.09,46.52,109100.0,42.8398,43.3323,42.8305,43.2301,109100.0
2015-09-17 14:50:00,46.52,46.54,46.36,46.44,77653.0,43.2301,43.2487,43.0814,43.1558,77653.0
2015-09-17 15:00:00,46.44,46.53,46.23,46.23,130458.0,43.1558,43.2394,42.9606,42.9606,130458.0
2015-09-17 15:10:00,46.22,46.25,45.97,46.13,110660.0,42.9513,42.9792,42.719,42.8677,110660.0
2015-09-17 15:20:00,46.13,46.13,45.7,46.04,119866.0,42.8677,42.8677,42.4681,42.7841,119866.0
2015-09-17 15:30:00,46.04,46.14,45.89,45.98,109459.0,42.7841,42.877,42.6447,42.7283,109459.0
2015-09-17 15:40:00,45.99,46.12,45.97,46.07,142860.0,42.7376,42.8584,42.719,42.812,142860.0
2015-09-17 15:50:00,46.05,46.1,45.86,46.0,330185.0,42.7934,42.8398,42.6168,42.7469,330185.0
2015-09-18 09:30:00,45.31,45.57,45.31,45.44,473507.0,42.1057,42.3473,42.1057,42.2265,473507.0
2015-09-18 09:40:00,45.43,45.66,45.1,45.14,84250.0,42.2172,42.4309,41.9105,41.9477,84250.0
2015-09-18 09:50:00,45.16,45.3,45.08,45.18,54236.0,41.9663,42.0964,41.892,41.9849,54236.0
2015-09-18 10:00:00,45.17,45.32,45.08,45.13,70125.0,41.9756,42.115,41.892,41.9384,70125.0
2015-09-18 10:10:00,45.13,45.32,45.13,45.16,41746.0,41.9384,42.115,41.9384,41.9663,41746.0
2015-09-18 10:20:00,45.15,45.35,45.07,45.21,43435.0,41.957,42.1429,41.8827,42.0128,43435.0
2015-09-18 10:30:00,45.22,45.24,45.1,45.12,34364.0,42.0221,42.0406,41.9105,41.9291,34364.0
2015-09-18 10:40:00,45.12,45.14,45.05,45.12,29225.0,41.9291,41.9477,41.8641,41.9291,29225.0
2015-09-18 10:50:00,45.13,45.26,45.07,45.23,41715.0,41.9384,42.0592,41.8827,42.0314,41715.0
2015-09-18 11:00:00,45.23,45.42,45.21,45.41,50814.0,42.0314,42.2079,42.0128,42.1986,50814.0
2015-09-18 11:10:00,45.41,45.44,45.31,45.41,36683.0,42.1986,42.2265,42.1057,42.1986,36683.0
2015-09-18 11:20:00,45.41,45.53,45.35,45.35,33727.0,42.1986,42.3101,42.1429,42.1429,33727.0
2015-09-18 11:30:00,45.36,45.53,45.35,45.53,37473.0,42.1522,42.3101,42.1429,42.3101,37473.0
2015-09-18 11:40:00,45.54,45.69,45.49,45.67,28538.0,42.3194,42.4588,42.273,42.4402,28538.0
2015-09-18 11:50:00,45.67,45.67,45.57,45.64,23781.0,42.4402,42.4402,42.3473,42.4124,23781.0
2015-09-18 12:00:00,45.64,45.68,45.55,45.55,53140.0,42.4124,42.4495,42.3287,42.3287,53140.0
2015-09-18 12:10:00,45.55,45.55,45.35,45.43,33005.0,42.3287,42.3287,42.1429,42.2172,33005.0
2015-09-18 12:20:00,45.42,45.46,45.36,45.44,26460.0,42.2079,42.2451,42.1522,42.2265,26460.0
2015-09-18 12:30:00,45.46,45.56,45.43,45.55,29588.0,42.2451,42.338,42.2172,42.3287,29588.0
2015-09-18 12:40:00,45.54,45.57,45.42,45.45,50588.0,42.3194,42.3473,42.2079,42.2358,50588.0
2015-09-18 12:50:00,45.44,45.62,45.44,45.61,47033.0,42.2265,42.3938,42.2265,42.3845,47033.0
2015-09-18 13:00:00,45.57,45.7,45.55,45.63,44283.0,42.3473,42.4681,42.3287,42.4031,44283.0
2015-09-18 13:10:00,45.61,45.67,45.57,45.59,28634.0,42.3845,42.4402,42.3473,42.3659,28634.0
2015-09-18 13:20:00,45.58,45.59,45.36,45.48,30640.0,42.3566,42.3659,42.1522,42.2637,30640.0
2015-09-18 13:30:00,45.48,45.54,45.38,45.38,28103.0,42.2637,42.3194,42.1707,42.1707,28103.0
2015-09-18 13:40:00,45.38,45.48,45.33,45.35,35475.0,42.1707,42.2637,42.1243,42.1429,35475.0
2015-09-18 13:50:00,45.35,45.35,45.15,45.19,49249.0,42.1429,42.1429,41.957,41.9942,49249.0
2015-09-18 14:00:00,45.19,45.22,45.09,45.17,84856.0,41.9942,42.0221,41.9013,41.9756,84856.0
2015-09-18 14:10:00,45.16,45.25,45.1,45.21,39052.0,41.9663,42.0499,41.9105,42.0128,39052.0
2015-09-18 14:20:00,45.22,45.32,45.21,45.26,30011.0,42.0221,42.115,42.0128,42.0592,30011.0
2015-09-18 14:30:00,45.26,45.28,45.18,45.28,30346.0,42.0592,42.0778,41.9849,42.0778,30346.0
2015-09-18 14:40:00,45.3,45.35,45.22,45.22,26904.0,42.0964,42.1429,42.0221,42.0221,26904.0
2015-09-18 14:50:00,45.23,45.29,45.16,45.23,61236.0,42.0314,42.0871,41.9663,42.0314,61236.0
2015-09-18 15:00:00,45.24,45.3,45.09,45.09,55761.0,42.0406,42.0964,41.9013,41.9013,55761.0
2015-09-18 15:10:00,45.1,45.21,45.08,45.1,71989.0,41.9105,42.0128,41.892,41.9105,71989.0
2015-09-18 15:20:00,45.09,45.1,44.94,45.0,111337.0,41.9013,41.9105,41.7619,41.8176,111337.0
2015-09-18 15:30:00,44.99,45.03,44.92,44.95,126355.0,41.8083,41.8455,41.7433,41.7712,126355.0
2015-09-18 15:40:00,44.95,45.05,44.9,45.0,245048.0,41.7712,41.8641,41.7247,41.8176,245048.0
2015-09-18 15:50:00,45.0,45.14,44.96,45.07,459648.0,41.8176,41.9477,41.7805,41.8827,459648.0
2015-09-21 09:30:00,45.28,45.52,45.16,45.3,43695.0,42.0778,42.3008,41.9663,42.0964,43695.0
2015-09-21 09:40:00,45.3,45.57,45.28,45.38,38744.0,42.0964,42.3473,42.0778,42.1707,38744.0
2015-09-21 09:50:00,45.4,45.51,45.28,45.32,89326.0,42.1893,42.2916,42.0778,42.115,89326.0
2015-09-21 10:00:00,45.32,45.36,45.26,45.3,27494.0,42.115,42.1522,42.0592,42.0964,27494.0
2015-09-21 10:10:00,45.31,45.34,45.15,45.21,31759.0,42.1057,42.1336,41.957,42.0128,31759.0
2015-09-21 10:20:00,45.22,45.23,45.09,45.11,33086.0,42.0221,42.0314,41.9013,41.9198,33086.0
2015-09-21 10:30:00,45.11,45.25,45.11,45.18,21840.0,41.9198,42.0499,41.9198,41.9849,21840.0
2015-09-21 10:40:00,45.2,45.25,45.14,45.18,16365.0,42.0035,42.0499,41.9477,41.9849,16365.0
2015-09-21 10:50:00,45.19,45.22,45.08,45.1,26600.0,41.9942,42.0221,41.892,41.9105,26600.0
2015-09-21 11:00:00,45.1,45.21,45.08,45.15,24668.0,41.9105,42.0128,41.892,41.957,24668.0
2015-09-21 11:10:00,45.14,45.16,45.07,45.13,31468.0,41.9477,41.9663,41.8827,41.9384,31468.0
2015-09-21 11:20:00,45.13,45.15,45.06,45.08,28038.0,41.9384,41.957,41.8734,41.892,28038.0
2015-09-21 11:30:00,45.07,45.12,44.85,44.85,50633.0,41.8827,41.9291,41.6782,41.6782,50633.0
2015-09-21 11:40:00,44.85,44.95,44.85,44.86,20204.0,41.6782,41.7712,41.6782,41.6875,20204.0
2015-09-21 11:50:00,44.86,44.88,44.65,44.67,52836.0,41.6875,41.7061,41.4924,41.511,52836.0
2015-09-21 12:00:00,44.67,44.68,44.39,44.43,54756.0,41.511,41.5203,41.2508,41.2879,54756.0
2015-09-21 12:10:00,44.44,44.62,44.42,44.58,53095.0,41.2972,41.4645,41.2786,41.4273,53095.0
2015-09-21 12:20:00,44.58,44.66,44.53,44.57,62537.0,41.4273,41.5017,41.3809,41.418,62537.0
2015-09-21 12:30:00,44.57,44.58,44.4,44.47,43093.0,41.418,41.4273,41.2601,41.3251,43093.0
2015-09-21 12:40:00,44.47,44.52,44.44,44.45,47982.0,41.3251,41.3716,41.2972,41.3065,47982.0
2015-09-21 12:50:00,44.45,44.48,44.17,44.17,59430.0,41.3065,41.3344,41.0463,41.0463,59430.0
2015-09-21 13:00:00,44.16,44.57,44.11,44.53,140896.0,41.037,41.418,40.9906,41.3809,140896.0
2015-09-21 13:10:00,44.53,44.66,44.43,44.62,73759.0,41.3809,41.5017,41.2879,41.4645,73759.0
2015-09-21 13:20:00,44.63,44.79,44.62,44.72,46772.0,41.4738,41.6225,41.4645,41.5574,46772.0
2015-09-21 13:30:00,44.72,44.84,44.63,44.81,49951.0,41.5574,41.6689,41.4738,41.6411,49951.0
2015-09-21 13:40:00,44.79,44.81,44.59,44.6,45352.0,41.6225,41.6411,41.4366,41.4459,45352.0
2015-09-21 13:50:00,44.59,44.59,44.51,44.57,30230.0,41.4366,41.4366,41.3623,41.418,30230.0
2015-09-21 14:00:00,44.55,44.64,44.51,44.51,31413.0,41.3994,41.4831,41.3623,41.3623,31413.0
2015-09-21 14:10:00,44.51,44.52,44.39,44.4,39581.0,41.3623,41.3716,41.2508,41.2601,39581.0
2015-09-21 14:20:00,44.4,44.57,44.4,44.48,74977.0,41.2601,41.418,41.2601,41.3344,74977.0
2015-09-21 14:30:00,44.46,44.6,44.4,44.59,44670.0,41.3158,41.4459,41.2601,41.4366,44670.0
2015-09-21 14:40:00,44.6,44.72,44.56,44.71,49798.0,41.4459,41.5574,41.4087,41.5481,49798.0
2015-09-21 14:50:00,44.72,44.83,44.72,44.72,54867.0,41.5574,41.6596,41.5574,41.5574,54867.0
2015-09-21 15:00:00,44.71,44.74,44.65,44.71,52768.0,41.5481,41.576,41.4924,41.5481,52768.0
2015-09-21 15:10:00,44.71,44.75,44.66,44.66,50406.0,41.5481,41.5853,41.5017,41.5017,50406.0
2015-09-21 15:20:00,44.66,44.69,44.54,44.59,65162.0,41.5017,41.5295,41.3902,41.4366,65162.0
2015-09-21 15:30:00,44.58,44.62,44.31,44.36,88138.0,41.4273,41.4645,41.1764,41.2229,88138.0
2015-09-21 15:40:00,44.35,44.48,44.34,44.43,110457.0,41.2136,41.3344,41.2043,41.2879,110457.0
2015-09-21 15:50:00,44.43,44.54,44.36,44.51,210775.0,41.2879,41.3902,41.2229,41.3623,210775.0
2015-09-22 09:30:00,44.01,44.41,43.83,44.41,79505.0,40.8976,41.2693,40.7304,41.2693,79505.0
2015-09-22 09:40:00,44.39,44.52,44.12,44.12,22417.0,41.2508,41.3716,40.9999,40.9999,22417.0
2015-09-22 09:50:00,44.12,44.35,44.08,44.3,60016.0,40.9999,41.2136,40.9627,41.1671,60016.0
2015-09-22 10:00:00,44.3,44.46,44.29,44.38,64484.0,41.1671,41.3158,41.1578,41.2415,64484.0
2015-09-22 10:10:00,44.37,44.46,44.29,44.43,69081.0,41.2322,41.3158,41.1578,41.2879,69081.0
2015-09-22 10:20:00,44.42,44.48,44.24,44.29,32975.0,41.2786,41.3344,41.1114,41.1578,32975.0
2015-09-22 10:30:00,44.28,44.32,44.14,44.15,44017.0,41.1485,41.1857,41.0184,41.0277,44017.0
2015-09-22 10:40:00,44.13,44.13,43.95,43.96,27297.0,41.0091,41.0091,40.8419,40.8512,27297.0
2015-09-22 10:50:00,43.96,44.1,43.96,44.04,22679.0,40.8512,40.9813,40.8512,40.9255,22679.0
2015-09-22 11:00:00,44.02,44.16,44.01,44.07,43031.0,40.9069,41.037,40.8976,40.9534,43031.0
2015-09-22 11:10:00,44.06,44.07,43.94,44.0,73166.0,40.9441,40.9534,40.8326,40.8883,73166.0
2015-09-22 11:20:00,44.0,44.05,43.92,43.92,42161.0,40.8883,40.9348,40.814,40.814,42161.0
2015-09-22 11:30:00,43.91,44.01,43.89,43.92,41213.0,40.8047,40.8976,40.7861,40.814,41213.0
2015-09-22 11:40:00,43.92,43.97,43.88,43.91,19315.0,40.814,40.8605,40.7768,40.8047,19315.0
2015-09-22 11:50:00,43.9,43.95,43.87,43.92,21366.0,40.7954,40.8419,40.7675,40.814,21366.0
2015-09-22 12:00:00,43.91,44.04,43.83,44.04,16730.0,40.8047,40.9255,40.7304,40.9255,16730.0
2015-09-22 12:10:00,44.05,44.1,44.0,44.06,20236.0,40.9348,40.9813,40.8883,40.9441,20236.0
2015-09-22 12:20:00,44.05,44.13,44.04,44.06,23575.0,40.9348,41.0091,40.9255,40.9441,23575.0
2015-09-22 12:30:00,44.07,44.12,44.06,44.1,37131.0,40.9534,40.9999,40.9441,40.9813,37131.0
2015-09-22 12:40:00,44.1,44.12,44.01,44.02,30677.0,40.9813,40.9999,40.8976,40.9069,30677.0
2015-09-22 12:50:00,44.02,44.02,43.92,43.95,38910.0,40.9069,40.9069,40.814,40.8419,38910.0
2015-09-22 13:00:00,43.94,44.08,43.94,44.0,38796.0,40.8326,40.9627,40.8326,40.8883,38796.0
2015-09-22 13:10:00,44.01,44.07,43.96,43.98,25035.0,40.8976,40.9534,40.8512,40.8698,25035.0
2015-09-22 13:20:00,44.0,44.0,43.78,43.79,27662.0,40.8883,40.8883,40.6839,40.6932,27662.0
2015-09-22 13:30:00,43.79,43.85,43.79,43.81,19955.0,40.6932,40.7489,40.6932,40.7118,19955.0
2015-09-22 13:40:00,43.8,43.94,43.8,43.92,37024.0,40.7025,40.8326,40.7025,40.814,37024.0
2015-09-22 13:50:00,43.91,43.93,43.86,43.87,39594.0,40.8047,40.8233,40.7582,40.7675,39594.0
2015-09-22 14:00:00,43.88,43.89,43.78,43.78,284671.0,40.7768,40.7861,40.6839,40.6839,284671.0
2015-09-22 14:10:00,43.79,43.84,43.74,43.78,52135.0,40.6932,40.7397,40.6467,40.6839,52135.0
2015-09-22 14:20:00,43.79,43.87,43.76,43.86,19630.0,40.6932,40.7675,40.6653,40.7582,19630.0
2015-09-22 14:30:00,43.86,44.03,43.84,44.0,47059.0,40.7582,40.9162,40.7397,40.8883,47059.0
2015-09-22 14:40:00,44.0,44.08,43.96,43.97,41855.0,40.8883,40.9627,40.8512,40.8605,41855.0
2015-09-22 14:50:00,43.97,44.12,43.96,44.09,33264.0,40.8605,40.9999,40.8512,40.972,33264.0
2015-09-22 15:00:00,44.09,44.17,44.08,44.09,47579.0,40.972,41.0463,40.9627,40.972,47579.0
2015-09-22 15:10:00,44.1,44.17,44.09,44.13,50262.0,40.9813,41.0463,40.972,41.0091,50262.0
2015-09-22 15:20:00,44.14,44.22,44.07,44.17,49878.0,41.0184,41.0928,40.9534,41.0463,49878.0
2015-09-22 15:30:00,44.18,44.3,44.16,44.27,62860.0,41.0556,41.1671,41.037,41.1392,62860.0
2015-09-22 15:40:00,44.27,44.28,44.17,44.2,94987.0,41.1392,41.1485,41.0463,41.0742,94987.0
2015-09-22 15:50:00,44.2,44.28,44.15,44.21,225939.0,41.0742,41.1485,41.0277,41.0835,225939.0
2015-09-23 09:30:00,44.2,44.47,43.99,44.0,43916.0,41.0742,41.3251,40.879,40.8883,43916.0
2015-09-23 09:40:00,44.02,44.21,44.01,44.14,69207.0,40.9069,41.0835,40.8976,41.0184,69207.0
2015-09-23 09:50:00,44.15,44.27,44.01,44.26,91582.0,41.0277,41.1392,40.8976,41.13,91582.0
2015-09-23 10:00:00,44.25,44.43,44.19,44.24,87004.0,41.1207,41.2879,41.0649,41.1114,87004.0
2015-09-23 10:10:00,44.24,44.35,44.17,44.33,23115.0,41.1114,41.2136,41.0463,41.195,23115.0
2015-09-23 10:20:00,44.34,44.46,44.26,44.45,40721.0,41.2043,41.3158,41.13,41.3065,40721.0
2015-09-23 10:30:00,44.45,44.66,44.4,44.55,37412.0,41.3065,41.5017,41.2601,41.3994,37412.0
2015-09-23 10:40:00,44.54,44.54,44.45,44.51,13435.0,41.3902,41.3902,41.3065,41.3623,13435.0
2015-09-23 10:50:00,44.52,44.6,44.48,44.54,25074.0,41.3716,41.4459,41.3344,41.3902,25074.0
2015-09-23 11:00:00,44.56,44.56,44.47,44.54,21707.0,41.4087,41.4087,41.3251,41.3902,21707.0
2015-09-23 11:10:00,44.52,44.54,44.37,44.39,31002.0,41.3716,41.3902,41.2322,41.2508,31002.0
2015-09-23 11:20:00,44.39,44.4,44.26,44.27,35570.0,41.2508,41.2601,41.13,41.1392,35570.0
2015-09-23 11:30:00,44.28,44.3,44.17,44.22,21936.0,41.1485,41.1671,41.0463,41.0928,21936.0
2015-09-23 11:40:00,44.22,44.22,44.11,44.18,83973.0,41.0928,41.0928,40.9906,41.0556,83973.0
2015-09-23 11:50:00,44.18,44.28,44.14,44.27,59221.0,41.0556,41.1485,41.0184,41.1392,59221.0
2015-09-23 12:00:00,44.28,44.31,44.23,44.28,47789.0,41.1485,41.1764,41.1021,41.1485,47789.0
2015-09-23 12:10:00,44.28,44.36,44.25,44.26,18919.0,41.1485,41.2229,41.1207,41.13,18919.0
2015-09-23 12:20:00,44.25,44.26,44.16,44.24,16526.0,41.1207,41.13,41.037,41.1114,16526.0
2015-09-23 12:30:00,44.23,44.23,44.16,44.16,8139.0,41.1021,41.1021,41.037,41.037,8139.0
2015-09-23 12:40:00,44.16,44.19,44.1,44.11,48053.0,41.037,41.0649,40.9813,40.9906,48053.0
2015-09-23 12:50:00,44.11,44.23,44.1,44.22,12748.0,40.9906,41.1021,40.9813,41.0928,12748.0
2015-09-23 13:00:00,44.19,44.25,44.18,44.24,15534.0,41.0649,41.1207,41.0556,41.1114,15534.0
2015-09-23 13:10:00,44.24,44.24,44.2,44.22,13850.0,41.1114,41.1114,41.0742,41.0928,13850.0
2015-09-23 13:20:00,44.22,44.24,44.13,44.16,26593.0,41.0928,41.1114,41.0091,41.037,26593.0
2015-09-23 13:30:00,44.15,44.25,44.15,44.25,17871.0,41.0277,41.1207,41.0277,41.1207,17871.0
2015-09-23 13:40:00,44.24,44.43,44.23,44.4,48277.0,41.1114,41.2879,41.1021,41.2601,48277.0
2015-09-23 13:50:00,44.4,44.42,44.33,44.34,25678.0,41.2601,41.2786,41.195,41.2043,25678.0
2015-09-23 14:00:00,44.34,44.48,44.3,44.44,25094.0,41.2043,41.3344,41.1671,41.2972,25094.0
2015-09-23 14:10:00,44.43,44.49,44.41,44.42,18280.0,41.2879,41.3437,41.2693,41.2786,18280.0
2015-09-23 14:20:00,44.42,44.43,44.33,44.33,20450.0,41.2786,41.2879,41.195,41.195,20450.0
2015-09-23 14:30:00,44.34,44.44,44.29,44.34,30756.0,41.2043,41.2972,41.1578,41.2043,30756.0
2015-09-23 14:40:00,44.33,44.34,44.26,44.33,31220.0,41.195,41.2043,41.13,41.195,31220.0
2015-09-23 14:50:00,44.33,44.33,44.19,44.21,27472.0,41.195,41.195,41.0649,41.0835,27472.0
2015-09-23 15:00:00,44.21,44.32,44.19,44.32,30525.0,41.0835,41.1857,41.0649,41.1857,30525.0
2015-09-23 15:10:00,44.32,44.32,44.19,44.26,34707.0,41.1857,41.1857,41.0649,41.13,34707.0
2015-09-23 15:20:00,44.27,44.29,44.19,44.28,47917.0,41.1392,41.1578,41.0649,41.1485,47917.0
2015-09-23 15:30:00,44.29,44.31,44.22,44.29,43953.0,41.1578,41.1764,41.0928,41.1578,43953.0
2015-09-23 15:40:00,44.29,44.38,44.28,44.38,63614.0,41.1578,41.2415,41.1485,41.2415,63614.0
2015-09-23 15:50:00,44.38,44.42,44.3,44.32,180674.0,41.2415,41.2786,41.1671,41.1857,180674.0
2015-09-24 09:30:00,44.13,44.2,43.89,44.15,53353.0,41.0091,41.0742,40.7861,41.0277,53353.0
2015-09-24 09:40:00,44.15,44.15,43.7,43.77,47969.0,41.0277,41.0277,40.6096,40.6746,47969.0
2015-09-24 09:50:00,43.71,43.91,43.7,43.83,28882.0,40.6188,40.8047,40.6096,40.7304,28882.0
2015-09-24 10:00:00,43.83,43.98,43.83,43.96,43684.0,40.7304,40.8698,40.7304,40.8512,43684.0
2015-09-24 10:10:00,43.96,44.04,43.87,43.93,39411.0,40.8512,40.9255,40.7675,40.8233,39411.0
2015-09-24 10:20:00,43.91,43.91,43.79,43.85,85357.0,40.8047,40.8047,40.6932,40.7489,85357.0
2015-09-24 10:30:00,43.86,43.95,43.61,43.65,148956.0,40.7582,40.8419,40.5259,40.5631,148956.0
2015-09-24 10:40:00,43.65,43.68,43.43,43.52,125535.0,40.5631,40.591,40.3587,40.4423,125535.0
2015-09-24 10:50:00,43.52,43.58,43.36,43.49,221015.0,40.4423,40.498,40.2936,40.4144,221015.0
2015-09-24 11:00:00,43.49,43.51,43.16,43.25,96922.0,40.4144,40.433,40.1077,40.1914,96922.0
2015-09-24 11:10:00,43.24,43.28,43.01,43.24,70657.0,40.1821,40.2193,39.9684,40.1821,70657.0
2015-09-24 11:20:00,43.25,43.36,43.22,43.22,70296.0,40.1914,40.2936,40.1635,40.1635,70296.0
2015-09-24 11:30:00,43.22,43.38,43.22,43.3,47345.0,40.1635,40.3122,40.1635,40.2378,47345.0
2015-09-24 11:40:00,43.3,43.37,43.27,43.32,34788.0,40.2378,40.3029,40.21,40.2564,34788.0
2015-09-24 11:50:00,43.33,43.5,43.31,43.48,58264.0,40.2657,40.4237,40.2471,40.4051,58264.0
2015-09-24 12:00:00,43.49,43.57,43.4,43.57,40785.0,40.4144,40.4888,40.3308,40.4888,40785.0
2015-09-24 12:10:00,43.57,43.57,43.46,43.49,37178.0,40.4888,40.4888,40.3865,40.4144,37178.0
2015-09-24 12:20:00,43.48,43.63,43.46,43.63,28585.0,40.4051,40.5445,40.3865,40.5445,28585.0
2015-09-24 12:30:00,43.64,43.8,43.63,43.68,35028.0,40.5538,40.7025,40.5445,40.591,35028.0
2015-09-24 12:40:00,43.69,43.76,43.53,43.57,67599.0,40.6003,40.6653,40.4516,40.4888,67599.0
2015-09-24 12:50:00,43.57,43.6,43.4,43.4,32894.0,40.4888,40.5166,40.3308,40.3308,32894.0
2015-09-24 13:00:00,43.4,43.44,43.31,43.4,27044.0,40.3308,40.3679,40.2471,40.3308,27044.0
2015-09-24 13:10:00,43.4,43.46,43.33,43.36,31540.0,40.3308,40.3865,40.2657,40.2936,31540.0
2015-09-24 13:20:00,43.37,43.38,43.21,43.33,20195.0,40.3029,40.3122,40.1542,40.2657,20195.0
2015-09-24 13:30:00,43.33,43.33,43.19,43.2,44827.0,40.2657,40.2657,40.1356,40.1449,44827.0
2015-09-24 13:40:00,43.19,43.27,43.13,43.25,59322.0,40.1356,40.21,40.0799,40.1914,59322.0
2015-09-24 13:50:00,43.26,43.3,43.16,43.22,139042.0,40.2007,40.2378,40.1077,40.1635,139042.0
2015-09-24 14:00:00,43.22,43.24,43.14,43.21,27291.0,40.1635,40.1821,40.0892,40.1542,27291.0
2015-09-24 14:10:00,43.2,43.41,43.18,43.31,94825.0,40.1449,40.3401,40.1263,40.2471,94825.0
2015-09-24 14:20:00,43.31,43.53,43.31,43.52,56197.0,40.2471,40.4516,40.2471,40.4423,56197.0
2015-09-24 14:30:00,43.52,43.62,43.47,43.6,80226.0,40.4423,40.5352,40.3958,40.5166,80226.0
2015-09-24 14:40:00,43.59,43.72,43.52,43.71,32312.0,40.5073,40.6281,40.4423,40.6188,32312.0
2015-09-24 14:50:00,43.72,43.8,43.64,43.65,51239.0,40.6281,40.7025,40.5538,40.5631,51239.0
2015-09-24 15:00:00,43.66,43.7,43.46,43.51,44155.0,40.5724,40.6096,40.3865,40.433,44155.0
2015-09-24 15:10:00,43.49,43.67,43.44,43.67,55363.0,40.4144,40.5817,40.3679,40.5817,55363.0
2015-09-24 15:20:00,43.67,43.85,43.67,43.79,45155.0,40.5817,40.7489,40.5817,40.6932,45155.0
2015-09-24 15:30:00,43.8,43.83,43.56,43.56,97965.0,40.7025,40.7304,40.4795,40.4795,97965.0
2015-09-24 15:40:00,43.56,43.72,43.54,43.6,154358.0,40.4795,40.6281,40.4609,40.5166,154358.0
2015-09-24 15:50:00,43.59,43.7,43.49,43.59,164077.0,40.5073,40.6096,40.4144,40.5073,164077.0
2015-09-25 09:30:00,44.11,44.14,43.68,43.7,51828.0,40.9906,41.0184,40.591,40.6096,51828.0
2015-09-25 09:40:00,43.7,43.86,43.62,43.71,50798.0,40.6096,40.7582,40.5352,40.6188,50798.0
2015-09-25 09:50:00,43.73,43.75,43.63,43.69,42297.0,40.6374,40.656,40.5445,40.6003,42297.0
2015-09-25 10:00:00,43.71,43.76,43.36,43.46,91381.0,40.6188,40.6653,40.2936,40.3865,91381.0
2015-09-25 10:10:00,43.44,43.44,43.28,43.3,94899.0,40.3679,40.3679,40.2193,40.2378,94899.0
2015-09-25 10:20:00,43.3,43.45,43.18,43.2,78206.0,40.2378,40.3772,40.1263,40.1449,78206.0
2015-09-25 10:30:00,43.19,43.4,43.15,43.37,67308.0,40.1356,40.3308,40.0985,40.3029,67308.0
2015-09-25 10:40:00,43.37,43.39,43.25,43.34,73844.0,40.3029,40.3215,40.1914,40.275,73844.0
2015-09-25 10:50:00,43.34,43.54,43.33,43.53,72532.0,40.275,40.4609,40.2657,40.4516,72532.0
2015-09-25 11:00:00,43.52,43.67,43.49,43.67,46435.0,40.4423,40.5817,40.4144,40.5817,46435.0
2015-09-25 11:10:00,43.67,43.7,43.58,43.61,81575.0,40.5817,40.6096,40.498,40.5259,81575.0
2015-09-25 11:20:00,43.61,43.61,43.54,43.56,68273.0,40.5259,40.5259,40.4609,40.4795,68273.0
2015-09-25 11:30:00,43.56,43.57,43.35,43.35,26341.0,40.4795,40.4888,40.2843,40.2843,26341.0
2015-09-25 11:40:00,43.36,43.38,43.27,43.35,44548.0,40.2936,40.3122,40.21,40.2843,44548.0
2015-09-25 11:50:00,43.34,43.43,43.32,43.42,19290.0,40.275,40.3587,40.2564,40.3494,19290.0
2015-09-25 12:00:00,43.42,43.42,43.23,43.24,32192.0,40.3494,40.3494,40.1728,40.1821,32192.0
2015-09-25 12:10:00,43.23,43.25,43.14,43.16,29300.0,40.1728,40.1914,40.0892,40.1077,29300.0
2015-09-25 12:20:00,43.16,43.19,43.04,43.13,46132.0,40.1077,40.1356,39.9962,40.0799,46132.0
2015-09-25 12:30:00,43.14,43.24,43.13,43.17,23571.0,40.0892,40.1821,40.0799,40.117,23571.0
2015-09-25 12:40:00,43.16,43.26,43.16,43.19,20946.0,40.1077,40.2007,40.1077,40.1356,20946.0
2015-09-25 12:50:00,43.2,43.28,43.19,43.24,14694.0,40.1449,40.2193,40.1356,40.1821,14694.0
2015-09-25 13:00:00,43.24,43.34,43.24,43.32,22160.0,40.1821,40.275,40.1821,40.2564,22160.0
2015-09-25 13:10:00,43.32,43.32,43.25,43.26,17088.0,40.2564,40.2564,40.1914,40.2007,17088.0
2015-09-25 13:20:00,43.26,43.26,43.11,43.12,35196.0,40.2007,40.2007,40.0613,40.0706,35196.0
2015-09-25 13:30:00,43.12,43.13,42.94,43.03,53851.0,40.0706,40.0799,39.9033,39.9869,53851.0
2015-09-25 13:40:00,43.04,43.07,42.89,42.97,35833.0,39.9962,40.0241,39.8568,39.9312,35833.0
2015-09-25 13:50:00,42.96,42.97,42.81,42.81,37180.0,39.9219,39.9312,39.7825,39.7825,37180.0
2015-09-25 14:00:00,42.81,42.88,42.76,42.78,59794.0,39.7825,39.8475,39.736,39.7546,59794.0
2015-09-25 14:10:00,42.77,42.78,42.41,42.41,144382.0,39.7453,39.7546,39.4108,39.4108,144382.0
2015-09-25 14:20:00,42.41,42.43,42.11,42.15,86315.0,39.4108,39.4294,39.132,39.1692,86315.0
2015-09-25 14:30:00,42.17,42.33,42.12,42.19,76496.0,39.1878,39.3364,39.1413,39.2063,76496.0
2015-09-25 14:40:00,42.19,42.2,41.89,41.94,116845.0,39.2063,39.2156,38.9276,38.974,116845.0
2015-09-25 14:50:00,41.96,42.36,41.88,42.32,88732.0,38.9926,39.3643,38.9183,39.3271,88732.0
2015-09-25 15:00:00,42.31,42.31,42.13,42.16,209568.0,39.3179,39.3179,39.1506,39.1785,209568.0
2015-09-25 15:10:00,42.16,42.23,42.06,42.18,111995.0,39.1785,39.2435,39.0855,39.1971,111995.0
2015-09-25 15:20:00,42.17,42.52,42.17,42.5,231899.0,39.1878,39.513,39.1878,39.4944,231899.0
2015-09-25 15:30:00,42.48,42.61,42.36,42.45,141436.0,39.4758,39.5966,39.3643,39.448,141436.0
2015-09-25 15:40:00,42.45,42.66,42.41,42.62,131865.0,39.448,39.6431,39.4108,39.6059,131865.0
2015-09-25 15:50:00,42.61,42.62,42.48,42.51,322564.0,39.5966,39.6059,39.4758,39.5037,322564.0
2015-09-28 09:30:00,42.27,42.3,41.53,41.74,107239.0,39.2807,39.3086,38.593,38.7882,107239.0
2015-09-28 09:40:00,41.76,42.1,41.56,41.57,245987.0,38.8068,39.1227,38.6209,38.6302,245987.0
2015-09-28 09:50:00,41.56,41.67,41.12,41.14,165279.0,38.6209,38.7231,38.212,38.2306,165279.0
2015-09-28 10:00:00,41.14,41.26,41.09,41.18,479765.0,38.2306,38.3421,38.1841,38.2678,479765.0
2015-09-28 10:10:00,41.18,41.2,40.89,40.98,320083.0,38.2678,38.2864,37.9983,38.0819,320083.0
2015-09-28 10:20:00,40.97,41.07,40.9,40.99,275357.0,38.0726,38.1655,38.0076,38.0912,275357.0
2015-09-28 10:30:00,41.0,41.01,40.68,40.85,242469.0,38.1005,38.1098,37.8031,37.9611,242469.0
2015-09-28 10:40:00,40.84,40.92,40.58,40.92,154571.0,37.9518,38.0262,37.7102,38.0262,154571.0
2015-09-28 10:50:00,40.94,41.26,40.78,41.26,166531.0,38.0447,38.3421,37.8961,38.3421,166531.0
2015-09-28 11:00:00,41.26,41.47,41.22,41.31,79883.0,38.3421,38.5373,38.3049,38.3886,79883.0
2015-09-28 11:10:00,41.32,41.35,41.11,41.11,75897.0,38.3979,38.4257,38.2027,38.2027,75897.0
2015-09-28 11:20:00,41.11,41.15,40.94,41.02,111235.0,38.2027,38.2399,38.0447,38.1191,111235.0
2015-09-28 11:30:00,41.02,41.04,40.87,41.0,147795.0,38.1191,38.1377,37.9797,38.1005,147795.0
2015-09-28 11:40:00,40.99,41.04,40.84,40.95,71970.0,38.0912,38.1377,37.9518,38.054,71970.0
2015-09-28 11:50:00,40.94,40.94,40.76,40.8,140304.0,38.0447,38.0447,37.8775,37.9146,140304.0
2015-09-28 12:00:00,40.8,40.87,40.47,40.5,166820.0,37.9146,37.9797,37.608,37.6359,166820.0
2015-09-28 12:10:00,40.5,40.62,40.48,40.59,126447.0,37.6359,37.7474,37.6173,37.7195,126447.0
2015-09-28 12:20:00,40.59,40.63,40.46,40.52,78277.0,37.7195,37.7567,37.5987,37.6544,78277.0
2015-09-28 12:30:00,40.52,40.55,40.13,40.15,210229.0,37.6544,37.6823,37.292,37.3106,210229.0
2015-09-28 12:40:00,40.15,40.27,39.8,39.85,209340.0,37.3106,37.4221,36.9854,37.0318,209340.0
2015-09-28 12:50:00,39.85,40.14,39.83,39.95,314469.0,37.0318,37.3013,37.0132,37.1248,314469.0
2015-09-28 13:00:00,39.96,40.24,39.94,40.22,97109.0,37.134,37.3942,37.1155,37.3757,97109.0
2015-09-28 13:10:00,40.22,40.22,39.99,40.07,142090.0,37.3757,37.3757,37.1619,37.2363,142090.0
2015-09-28 13:20:00,40.06,40.2,39.99,40.01,262004.0,37.227,37.3571,37.1619,37.1805,262004.0
2015-09-28 13:30:00,40.0,40.22,39.89,40.21,179200.0,37.1712,37.3757,37.069,37.3664,179200.0
2015-09-28 13:40:00,40.2,40.36,40.16,40.2,192280.0,37.3571,37.5058,37.3199,37.3571,192280.0
2015-09-28 13:50:00,40.2,40.32,39.99,40.0,232904.0,37.3571,37.4686,37.1619,37.1712,232904.0
2015-09-28 14:00:00,40.01,40.03,39.77,39.89,219118.0,37.1805,37.1991,36.9575,37.069,219118.0
2015-09-28 14:10:00,39.88,39.88,39.47,39.5,173010.0,37.0597,37.0597,36.6787,36.7066,173010.0
2015-09-28 14:20:00,39.49,39.9,39.38,39.9,264191.0,36.6973,37.0783,36.5951,37.0783,264191.0
2015-09-28 14:30:00,39.9,40.24,39.8,40.24,126942.0,37.0783,37.3942,36.9854,37.3942,126942.0
2015-09-28 14:40:00,40.24,40.65,40.18,40.47,129458.0,37.3942,37.7753,37.3385,37.608,129458.0
2015-09-28 14:50:00,40.47,40.49,40.29,40.42,142528.0,37.608,37.6266,37.4407,37.5615,142528.0
2015-09-28 15:00:00,40.42,40.44,40.07,40.07,213499.0,37.5615,37.5801,37.2363,37.2363,213499.0
2015-09-28 15:10:00,40.08,40.09,39.84,39.98,220538.0,37.2456,37.2549,37.0225,37.1526,220538.0
2015-09-28 15:20:00,39.98,40.04,39.81,39.86,202068.0,37.1526,37.2084,36.9947,37.0411,202068.0
2015-09-28 15:30:00,39.85,40.1,39.83,40.0,185316.0,37.0318,37.2641,37.0132,37.1712,185316.0
2015-09-28 15:40:00,39.99,40.18,39.99,40.18,357306.0,37.1619,37.3385,37.1619,37.3385,357306.0
2015-09-28 15:50:00,40.18,40.24,39.93,39.97,698476.0,37.3385,37.3942,37.1062,37.1433,698476.0
2015-09-29 09:30:00,40.3,40.3,39.68,39.7,126053.0,37.45,37.45,36.8738,36.8924,126053.0
2015-09-29 09:40:00,39.72,39.76,39.35,39.4,301941.0,36.911,36.9482,36.5672,36.6137,301941.0
2015-09-29 09:50:00,39.4,40.28,39.38,40.23,367913.0,36.6137,37.4314,36.5951,37.385,367913.0
2015-09-29 10:00:00,40.24,40.29,39.82,39.93,236356.0,37.3942,37.4407,37.0039,37.1062,236356.0
2015-09-29 10:10:00,39.94,40.64,39.94,40.38,186562.0,37.1155,37.766,37.1155,37.5243,186562.0
2015-09-29 10:20:00,40.4,40.6,40.19,40.56,103539.0,37.5429,37.7288,37.3478,37.6916,103539.0
2015-09-29 10:30:00,40.54,40.77,40.53,40.56,211004.0,37.673,37.8868,37.6637,37.6916,211004.0
2015-09-29 10:40:00,40.55,40.56,40.22,40.37,122144.0,37.6823,37.6916,37.3757,37.5151,122144.0
2015-09-29 10:50:00,40.38,40.44,40.27,40.41,69858.0,37.5243,37.5801,37.4221,37.5522,69858.0
2015-09-29 11:00:00,40.42,40.69,40.34,40.61,91274.0,37.5615,37.8124,37.4872,37.7381,91274.0
2015-09-29 11:10:00,40.62,40.64,40.2,40.22,83847.0,37.7474,37.766,37.3571,37.3757,83847.0
2015-09-29 11:20:00,40.21,40.52,40.19,40.5,88675.0,37.3664,37.6544,37.3478,37.6359,88675.0
2015-09-29 11:30:00,40.51,40.54,40.22,40.37,185660.0,37.6452,37.673,37.3757,37.5151,185660.0
2015-09-29 11:40:00,40.39,40.46,40.2,40.39,84076.0,37.5336,37.5987,37.3571,37.5336,84076.0
2015-09-29 11:50:00,40.4,40.56,40.37,40.4,87601.0,37.5429,37.6916,37.5151,37.5429,87601.0
2015-09-29 12:00:00,40.4,40.52,40.24,40.24,96791.0,37.5429,37.6544,37.3942,37.3942,96791.0
2015-09-29 12:10:00,40.24,40.33,40.17,40.21,104041.0,37.3942,37.4779,37.3292,37.3664,104041.0
2015-09-29 12:20:00,40.2,40.42,40.19,40.33,141115.0,37.3571,37.5615,37.3478,37.4779,141115.0
2015-09-29 12:30:00,40.32,40.34,40.2,40.21,88812.0,37.4686,37.4872,37.3571,37.3664,88812.0
2015-09-29 12:40:00,40.21,40.25,40.04,40.13,93650.0,37.3664,37.4035,37.2084,37.292,93650.0
2015-09-29 12:50:00,40.13,40.13,39.77,39.81,119615.0,37.292,37.292,36.9575,36.9947,119615.0
2015-09-29 13:00:00,39.82,39.99,39.81,39.87,72928.0,37.0039,37.1619,36.9947,37.0504,72928.0
2015-09-29 13:10:00,39.88,39.99,39.82,39.97,59228.0,37.0597,37.1619,37.0039,37.1433,59228.0
2015-09-29 13:20:00,39.98,40.13,39.92,40.06,90933.0,37.1526,37.292,37.0969,37.227,90933.0
2015-09-29 13:30:00,40.07,40.13,39.95,39.96,57921.0,37.2363,37.292,37.1248,37.134,57921.0
2015-09-29 13:40:00,39.95,40.11,39.95,39.97,70274.0,37.1248,37.2734,37.1248,37.1433,70274.0
2015-09-29 13:50:00,39.96,39.96,39.74,39.79,106469.0,37.134,37.134,36.9296,36.9761,106469.0
2015-09-29 14:00:00,39.8,39.83,39.63,39.67,93642.0,36.9854,37.0132,36.8274,36.8646,93642.0
2015-09-29 14:10:00,39.68,39.75,39.49,39.54,119796.0,36.8738,36.9389,36.6973,36.7438,119796.0
2015-09-29 14:20:00,39.55,39.77,39.55,39.73,80062.0,36.753,36.9575,36.753,36.9203,80062.0
2015-09-29 14:30:00,39.73,39.77,39.54,39.64,64792.0,36.9203,36.9575,36.7438,36.8367,64792.0
2015-09-29 14:40:00,39.66,39.71,39.5,39.52,88771.0,36.8553,36.9017,36.7066,36.7252,88771.0
2015-09-29 14:50:00,39.5,39.51,39.32,39.32,89292.0,36.7066,36.7159,36.5393,36.5393,89292.0
2015-09-29 15:00:00,39.31,39.41,39.24,39.28,133569.0,36.53,36.6229,36.465,36.5021,133569.0
2015-09-29 15:10:00,39.26,39.32,39.14,39.17,207608.0,36.4836,36.5393,36.372,36.3999,207608.0
2015-09-29 15:20:00,39.17,39.18,38.98,39.0,203288.0,36.3999,36.4092,36.2234,36.2419,203288.0
2015-09-29 15:30:00,38.99,39.34,38.98,39.3,289700.0,36.2326,36.5579,36.2234,36.5207,289700.0
2015-09-29 15:40:00,39.3,39.53,39.21,39.52,321077.0,36.5207,36.7345,36.4371,36.7252,321077.0
2015-09-29 15:50:00,39.52,39.85,39.46,39.64,711155.0,36.7252,37.0318,36.6694,36.8367,711155.0
2015-09-30 09:30:00,40.63,40.69,40.35,40.45,108522.0,37.7567,37.8124,37.4965,37.5894,108522.0
2015-09-30 09:40:00,40.52,40.74,40.45,40.73,78756.0,37.6544,37.8589,37.5894,37.8496,78756.0
2015-09-30 09:50:00,40.74,40.74,40.48,40.51,67265.0,37.8589,37.8589,37.6173,37.6452,67265.0
2015-09-30 10:00:00,40.51,40.81,40.5,40.79,56886.0,37.6452,37.9239,37.6359,37.9054,56886.0
2015-09-30 10:10:00,40.78,40.9,40.7,40.87,54810.0,37.8961,38.0076,37.8217,37.9797,54810.0
2015-09-30 10:20:00,40.87,41.0,40.82,40.93,39662.0,37.9797,38.1005,37.9332,38.0354,39662.0
2015-09-30 10:30:00,40.92,41.05,40.91,41.01,77779.0,38.0262,38.147,38.0169,38.1098,77779.0
2015-09-30 10:40:00,41.0,41.0,40.73,40.8,38873.0,38.1005,38.1005,37.8496,37.9146,38873.0
2015-09-30 10:50:00,40.81,40.85,40.69,40.78,117624.0,37.9239,37.9611,37.8124,37.8961,117624.0
2015-09-30 11:00:00,40.78,40.92,40.67,40.91,86465.0,37.8961,38.0262,37.7938,38.0169,86465.0
2015-09-30 11:10:00,40.91,41.06,40.91,41.06,80141.0,38.0169,38.1563,38.0169,38.1563,80141.0
2015-09-30 11:20:00,41.06,41.09,40.89,40.93,176889.0,38.1563,38.1841,37.9983,38.0354,176889.0
2015-09-30 11:30:00,40.92,41.0,40.86,40.99,116120.0,38.0262,38.1005,37.9704,38.0912,116120.0
2015-09-30 11:40:00,40.99,40.99,40.72,40.81,102493.0,38.0912,38.0912,37.8403,37.9239,102493.0
2015-09-30 11:50:00,40.81,40.89,40.77,40.85,49353.0,37.9239,37.9983,37.8868,37.9611,49353.0
2015-09-30 12:00:00,40.85,40.94,40.69,40.7,81511.0,37.9611,38.0447,37.8124,37.8217,81511.0
2015-09-30 12:10:00,40.69,40.82,40.63,40.74,68250.0,37.8124,37.9332,37.7567,37.8589,68250.0
2015-09-30 12:20:00,40.74,40.74,40.52,40.61,55397.0,37.8589,37.8589,37.6544,37.7381,55397.0
2015-09-30 12:30:00,40.61,40.69,40.5,40.57,49236.0,37.7381,37.8124,37.6359,37.7009,49236.0
2015-09-30 12:40:00,40.57,40.65,40.5,40.5,56109.0,37.7009,37.7753,37.6359,37.6359,56109.0
2015-09-30 12:50:00,40.51,40.65,40.51,40.62,42982.0,37.6452,37.7753,37.6452,37.7474,42982.0
2015-09-30 13:00:00,40.62,40.72,40.62,40.67,31678.0,37.7474,37.8403,37.7474,37.7938,31678.0
2015-09-30 13:10:00,40.67,40.81,40.62,40.8,51704.0,37.7938,37.9239,37.7474,37.9146,51704.0
2015-09-30 13:20:00,40.8,40.8,40.72,40.72,26351.0,37.9146,37.9146,37.8403,37.8403,26351.0
2015-09-30 13:30:00,40.72,40.74,40.61,40.63,50744.0,37.8403,37.8589,37.7381,37.7567,50744.0
2015-09-30 13:40:00,40.64,40.81,40.64,40.77,33778.0,37.766,37.9239,37.766,37.8868,33778.0
2015-09-30 13:50:00,40.79,40.88,40.77,40.83,55903.0,37.9054,37.989,37.8868,37.9425,55903.0
2015-09-30 14:00:00,40.84,40.86,40.74,40.8,55442.0,37.9518,37.9704,37.8589,37.9146,55442.0
2015-09-30 14:10:00,40.79,40.85,40.71,40.81,37077.0,37.9054,37.9611,37.831,37.9239,37077.0
2015-09-30 14:20:00,40.81,40.87,40.76,40.81,51771.0,37.9239,37.9797,37.8775,37.9239,51771.0
2015-09-30 14:30:00,40.82,40.87,40.63,40.64,56647.0,37.9332,37.9797,37.7567,37.766,56647.0
2015-09-30 14:40:00,40.63,40.93,40.62,40.86,108920.0,37.7567,38.0354,37.7474,37.9704,108920.0
2015-09-30 14:50:00,40.86,40.97,40.74,40.94,67144.0,37.9704,38.0726,37.8589,38.0447,67144.0
2015-09-30 15:00:00,40.94,40.98,40.77,40.8,89390.0,38.0447,38.0819,37.8868,37.9146,89390.0
2015-09-30 15:10:00,40.8,40.88,40.77,40.86,60296.0,37.9146,37.989,37.8868,37.9704,60296.0
2015-09-30 15:20:00,40.86,40.95,40.83,40.94,68525.0,37.9704,38.054,37.9425,38.0447,68525.0
2015-09-30 15:30:00,40.93,41.12,40.92,41.04,154349.0,38.0354,38.212,38.0262,38.1377,154349.0
2015-09-30 15:40:00,41.04,41.13,41.01,41.13,241815.0,38.1377,38.2213,38.1098,38.2213,241815.0
2015-09-30 15:50:00,41.13,41.22,41.11,41.17,440438.0,38.2213,38.3049,38.2027,38.2585,440438.0
2015-10-01 09:30:00,41.07,41.34,40.42,40.6,186557.0,38.1655,38.4165,37.5615,37.7288,186557.0
2015-10-01 09:40:00,40.58,40.81,40.37,40.76,169154.0,37.7102,37.9239,37.5151,37.8775,169154.0
2015-10-01 09:50:00,40.74,41.06,40.66,40.69,110756.0,37.8589,38.1563,37.7845,37.8124,110756.0
2015-10-01 10:00:00,40.7,40.96,40.58,40.92,82901.0,37.8217,38.0633,37.7102,38.0262,82901.0
2015-10-01 10:10:00,40.93,41.19,40.9,41.08,176168.0,38.0354,38.2771,38.0076,38.1748,176168.0
2015-10-01 10:20:00,41.07,41.11,40.85,41.05,147072.0,38.1655,38.2027,37.9611,38.147,147072.0
2015-10-01 10:30:00,41.06,41.16,40.89,41.16,166579.0,38.1563,38.2492,37.9983,38.2492,166579.0
2015-10-01 10:40:00,41.15,41.24,41.11,41.2,59373.0,38.2399,38.3235,38.2027,38.2864,59373.0
2015-10-01 10:50:00,41.18,41.21,40.92,40.92,51105.0,38.2678,38.2956,38.0262,38.0262,51105.0
2015-10-01 11:00:00,40.91,41.03,40.87,40.97,59889.0,38.0169,38.1284,37.9797,38.0726,59889.0
2015-10-01 11:10:00,40.96,41.06,40.83,40.87,55178.0,38.0633,38.1563,37.9425,37.9797,55178.0
2015-10-01 11:20:00,40.87,40.99,40.8,40.88,38155.0,37.9797,38.0912,37.9146,37.989,38155.0
2015-10-01 11:30:00,40.89,40.98,40.85,40.94,36884.0,37.9983,38.0819,37.9611,38.0447,36884.0
2015-10-01 11:40:00,40.94,40.95,40.81,40.87,63432.0,38.0447,38.054,37.9239,37.9797,63432.0
2015-10-01 11:50:00,40.89,40.93,40.71,40.81,58752.0,37.9983,38.0354,37.831,37.9239,58752.0
2015-10-01 12:00:00,40.82,40.82,40.66,40.67,57337.0,37.9332,37.9332,37.7845,37.7938,57337.0
2015-10-01 12:10:00,40.67,40.74,40.64,40.67,209678.0,37.7938,37.8589,37.766,37.7938,209678.0
2015-10-01 12:20:00,40.65,40.67,40.48,40.57,77702.0,37.7753,37.7938,37.6173,37.7009,77702.0
2015-10-01 12:30:00,40.57,40.75,40.57,40.74,60366.0,37.7009,37.8682,37.7009,37.8589,60366.0
2015-10-01 12:40:00,40.75,40.75,40.67,40.69,47102.0,37.8682,37.8682,37.7938,37.8124,47102.0
2015-10-01 12:50:00,40.68,40.74,40.61,40.73,28889.0,37.8031,37.8589,37.7381,37.8496,28889.0
2015-10-01 13:00:00,40.73,40.73,40.6,40.67,35583.0,37.8496,37.8496,37.7288,37.7938,35583.0
2015-10-01 13:10:00,40.67,40.74,40.58,40.68,60627.0,37.7938,37.8589,37.7102,37.8031,60627.0
2015-10-01 13:20:00,40.68,40.7,40.6,40.64,63168.0,37.8031,37.8217,37.7288,37.766,63168.0
2015-10-01 13:30:00,40.64,40.74,40.6,40.7,48346.0,37.766,37.8589,37.7288,37.8217,48346.0
2015-10-01 13:40:00,40.7,40.72,40.6,40.69,49510.0,37.8217,37.8403,37.7288,37.8124,49510.0
2015-10-01 13:50:00,40.68,40.86,40.61,40.85,50954.0,37.8031,37.9704,37.7381,37.9611,50954.0
2015-10-01 14:00:00,40.85,40.96,40.79,40.95,58649.0,37.9611,38.0633,37.9054,38.054,58649.0
2015-10-01 14:10:00,40.96,41.03,40.94,41.0,62438.0,38.0633,38.1284,38.0447,38.1005,62438.0
2015-10-01 14:20:00,41.0,41.01,40.83,40.89,68892.0,38.1005,38.1098,37.9425,37.9983,68892.0
2015-10-01 14:30:00,40.9,40.97,40.89,40.96,70024.0,38.0076,38.0726,37.9983,38.0633,70024.0
2015-10-01 14:40:00,40.96,40.96,40.82,40.86,63128.0,38.0633,38.0633,37.9332,37.9704,63128.0
2015-10-01 14:50:00,40.86,41.05,40.79,41.03,52707.0,37.9704,38.147,37.9054,38.1284,52707.0
2015-10-01 15:00:00,41.03,41.16,40.98,41.01,66265.0,38.1284,38.2492,38.0819,38.1098,66265.0
2015-10-01 15:10:00,41.02,41.11,41.01,41.05,96776.0,38.1191,38.2027,38.1098,38.147,96776.0
2015-10-01 15:20:00,41.05,41.08,40.97,41.05,87283.0,38.147,38.1748,38.0726,38.147,87283.0
2015-10-01 15:30:00,41.05,41.09,40.92,40.93,111377.0,38.147,38.1841,38.0262,38.0354,111377.0
2015-10-01 15:40:00,40.94,41.2,40.93,41.2,123970.0,38.0447,38.2864,38.0354,38.2864,123970.0
2015-10-01 15:50:00,41.2,41.33,41.13,41.29,273389.0,38.2864,38.4072,38.2213,38.37,273389.0
2015-10-02 09:30:00,40.63,40.82,40.49,40.74,43546.0,37.7567,37.9332,37.6266,37.8589,43546.0
2015-10-02 09:40:00,40.75,40.92,40.68,40.74,40985.0,37.8682,38.0262,37.8031,37.8589,40985.0
2015-10-02 09:50:00,40.73,40.82,40.57,40.78,52685.0,37.8496,37.9332,37.7009,37.8961,52685.0
2015-10-02 10:00:00,40.77,40.88,40.63,40.69,60101.0,37.8868,37.989,37.7567,37.8124,60101.0
2015-10-02 10:10:00,40.7,41.02,40.61,41.0,85069.0,37.8217,38.1191,37.7381,38.1005,85069.0
2015-10-02 10:20:00,41.02,41.1,40.99,41.06,55330.0,38.1191,38.1934,38.0912,38.1563,55330.0
2015-10-02 10:30:00,41.05,41.19,41.04,41.19,50772.0,38.147,38.2771,38.1377,38.2771,50772.0
2015-10-02 10:40:00,41.21,41.55,41.21,41.53,90633.0,38.2956,38.6116,38.2956,38.593,90633.0
2015-10-02 10:50:00,41.54,41.58,41.37,41.48,65008.0,38.6023,38.6395,38.4443,38.5466,65008.0
2015-10-02 11:00:00,41.51,41.74,41.51,41.73,81591.0,38.5744,38.7882,38.5744,38.7789,81591.0
2015-10-02 11:10:00,41.73,41.76,41.5,41.5,84162.0,38.7789,38.8068,38.5651,38.5651,84162.0
2015-10-02 11:20:00,41.52,41.53,41.31,41.45,91339.0,38.5837,38.593,38.3886,38.5187,91339.0
2015-10-02 11:30:00,41.46,41.6,41.4,41.41,45684.0,38.528,38.6581,38.4722,38.4815,45684.0
2015-10-02 11:40:00,41.43,41.51,41.28,41.46,36710.0,38.5001,38.5744,38.3607,38.528,36710.0
2015-10-02 11:50:00,41.45,41.55,41.37,41.52,51704.0,38.5187,38.6116,38.4443,38.5837,51704.0
2015-10-02 12:00:00,41.51,41.53,41.45,41.5,35952.0,38.5744,38.593,38.5187,38.5651,35952.0
2015-10-02 12:10:00,41.5,41.7,41.49,41.67,41425.0,38.5651,38.751,38.5558,38.7231,41425.0
2015-10-02 12:20:00,41.67,41.72,41.57,41.59,27669.0,38.7231,38.7696,38.6302,38.6488,27669.0
2015-10-02 12:30:00,41.61,41.83,41.61,41.75,117991.0,38.6674,38.8718,38.6674,38.7975,117991.0
2015-10-02 12:40:00,41.77,41.9,41.66,41.81,70394.0,38.816,38.9369,38.7138,38.8532,70394.0
2015-10-02 12:50:00,41.8,41.96,41.76,41.93,56421.0,38.8439,38.9926,38.8068,38.9647,56421.0
2015-10-02 13:00:00,41.93,42.07,41.91,42.04,98906.0,38.9647,39.0948,38.9461,39.067,98906.0
2015-10-02 13:10:00,42.04,42.21,42.01,42.09,139156.0,39.067,39.2249,39.0391,39.1134,139156.0
2015-10-02 13:20:00,42.09,42.15,42.05,42.1,88518.0,39.1134,39.1692,39.0762,39.1227,88518.0
2015-10-02 13:30:00,42.11,42.28,42.1,42.12,100313.0,39.132,39.29,39.1227,39.1413,100313.0
2015-10-02 13:40:00,42.12,42.27,42.08,42.21,93780.0,39.1413,39.2807,39.1041,39.2249,93780.0
2015-10-02 13:50:00,42.21,42.25,42.08,42.11,81274.0,39.2249,39.2621,39.1041,39.132,81274.0
2015-10-02 14:00:00,42.11,42.22,42.08,42.19,89687.0,39.132,39.2342,39.1041,39.2063,89687.0
2015-10-02 14:10:00,42.19,42.25,42.03,42.2,141102.0,39.2063,39.2621,39.0577,39.2156,141102.0
2015-10-02 14:20:00,42.2,42.35,42.15,42.32,69176.0,39.2156,39.355,39.1692,39.3271,69176.0
2015-10-02 14:30:00,42.32,42.43,42.32,42.37,107759.0,39.3271,39.4294,39.3271,39.3736,107759.0
2015-10-02 14:40:00,42.38,42.4,42.29,42.29,84051.0,39.3829,39.4015,39.2993,39.2993,84051.0
2015-10-02 14:50:00,42.3,42.37,42.16,42.18,72560.0,39.3086,39.3736,39.1785,39.1971,72560.0
2015-10-02 15:00:00,42.18,42.39,42.18,42.39,84133.0,39.1971,39.3922,39.1971,39.3922,84133.0
2015-10-02 15:10:00,42.39,42.58,42.35,42.55,66634.0,39.3922,39.5688,39.355,39.5409,66634.0
2015-10-02 15:20:00,42.55,42.61,42.49,42.61,87396.0,39.5409,39.5966,39.4851,39.5966,87396.0
2015-10-02 15:30:00,42.61,42.76,42.57,42.67,143486.0,39.5966,39.736,39.5595,39.6524,143486.0
2015-10-02 15:40:00,42.68,42.9,42.66,42.89,204453.0,39.6617,39.8661,39.6431,39.8568,204453.0
2015-10-02 15:50:00,42.9,43.03,42.86,43.02,396243.0,39.8661,39.9869,39.829,39.9776,396243.0
2015-10-05 09:30:00,43.15,43.39,43.04,43.23,101815.0,40.0985,40.3215,39.9962,40.1728,101815.0
2015-10-05 09:40:00,43.23,43.23,42.94,43.06,80981.0,40.1728,40.1728,39.9033,40.0148,80981.0
2015-10-05 09:50:00,43.07,43.38,43.06,43.31,95352.0,40.0241,40.3122,40.0148,40.2471,95352.0
2015-10-05 10:00:00,43.29,43.31,43.02,43.22,111640.0,40.2286,40.2471,39.9776,40.1635,111640.0
2015-10-05 10:10:00,43.22,43.32,43.17,43.18,69332.0,40.1635,40.2564,40.117,40.1263,69332.0
2015-10-05 10:20:00,43.17,43.36,43.11,43.12,78132.0,40.117,40.2936,40.0613,40.0706,78132.0
2015-10-05 10:30:00,43.13,43.14,42.82,42.83,86232.0,40.0799,40.0892,39.7918,39.8011,86232.0
2015-10-05 10:40:00,42.83,42.83,42.62,42.64,70039.0,39.8011,39.8011,39.6059,39.6245,70039.0
2015-10-05 10:50:00,42.64,42.78,42.63,42.68,88689.0,39.6245,39.7546,39.6152,39.6617,88689.0
2015-10-05 11:00:00,42.67,42.71,42.63,42.65,63114.0,39.6524,39.6896,39.6152,39.6338,63114.0
2015-10-05 11:10:00,42.65,42.73,42.5,42.53,166982.0,39.6338,39.7082,39.4944,39.5223,166982.0
2015-10-05 11:20:00,42.52,42.74,42.52,42.59,230327.0,39.513,39.7174,39.513,39.5781,230327.0
2015-10-05 11:30:00,42.59,42.59,42.38,42.43,117819.0,39.5781,39.5781,39.3829,39.4294,117819.0
2015-10-05 11:40:00,42.43,42.48,42.41,42.47,86530.0,39.4294,39.4758,39.4108,39.4665,86530.0
2015-10-05 11:50:00,42.46,42.53,42.44,42.52,78377.0,39.4572,39.5223,39.4387,39.513,78377.0
2015-10-05 12:00:00,42.52,42.65,42.46,42.53,59153.0,39.513,39.6338,39.4572,39.5223,59153.0
2015-10-05 12:10:00,42.52,42.6,42.45,42.55,68222.0,39.513,39.5873,39.448,39.5409,68222.0
2015-10-05 12:20:00,42.56,42.56,42.43,42.49,78347.0,39.5502,39.5502,39.4294,39.4851,78347.0
2015-10-05 12:30:00,42.49,42.54,42.46,42.54,70369.0,39.4851,39.5316,39.4572,39.5316,70369.0
2015-10-05 12:40:00,42.53,42.59,42.49,42.55,75180.0,39.5223,39.5781,39.4851,39.5409,75180.0
2015-10-05 12:50:00,42.55,42.57,42.35,42.41,101822.0,39.5409,39.5595,39.355,39.4108,101822.0
2015-10-05 13:00:00,42.41,42.52,42.41,42.52,98439.0,39.4108,39.513,39.4108,39.513,98439.0
2015-10-05 13:10:00,42.52,42.58,42.5,42.57,49699.0,39.513,39.5688,39.4944,39.5595,49699.0
2015-10-05 13:20:00,42.58,42.63,42.49,42.5,40624.0,39.5688,39.6152,39.4851,39.4944,40624.0
2015-10-05 13:30:00,42.5,42.54,42.44,42.47,64315.0,39.4944,39.5316,39.4387,39.4665,64315.0
2015-10-05 13:40:00,42.46,42.62,42.45,42.55,41120.0,39.4572,39.6059,39.448,39.5409,41120.0
2015-10-05 13:50:00,42.55,42.69,42.55,42.62,70644.0,39.5409,39.671,39.5409,39.6059,70644.0
2015-10-05 14:00:00,42.62,42.71,42.6,42.65,58331.0,39.6059,39.6896,39.5873,39.6338,58331.0
2015-10-05 14:10:00,42.65,42.72,42.63,42.68,86059.0,39.6338,39.6989,39.6152,39.6617,86059.0
2015-10-05 14:20:00,42.69,42.71,42.64,42.69,64480.0,39.671,39.6896,39.6245,39.671,64480.0
2015-10-05 14:30:00,42.69,42.7,42.64,42.66,62737.0,39.671,39.6803,39.6245,39.6431,62737.0
2015-10-05 14:40:00,42.66,42.66,42.6,42.65,110584.0,39.6431,39.6431,39.5873,39.6338,110584.0
2015-10-05 14:50:00,42.65,42.71,42.64,42.7,82809.0,39.6338,39.6896,39.6245,39.6803,82809.0
2015-10-05 15:00:00,42.69,42.78,42.68,42.75,54479.0,39.671,39.7546,39.6617,39.7267,54479.0
2015-10-05 15:10:00,42.75,42.75,42.64,42.66,104096.0,39.7267,39.7267,39.6245,39.6431,104096.0
2015-10-05 15:20:00,42.66,42.68,42.61,42.65,130746.0,39.6431,39.6617,39.5966,39.6338,130746.0
2015-10-05 15:30:00,42.65,42.8,42.65,42.69,109762.0,39.6338,39.7732,39.6338,39.671,109762.0
2015-10-05 15:40:00,42.69,42.78,42.68,42.78,153896.0,39.671,39.7546,39.6617,39.7546,153896.0
2015-10-05 15:50:00,42.78,42.86,42.77,42.86,401389.0,39.7546,39.829,39.7453,39.829,401389.0
2015-10-06 09:30:00,42.78,43.0,42.77,42.93,136641.0,39.7546,39.9591,39.7453,39.894,136641.0
2015-10-06 09:40:00,42.9,43.1,42.82,42.96,79278.0,39.8661,40.052,39.7918,39.9219,79278.0
2015-10-06 09:50:00,42.98,42.98,42.83,42.94,67667.0,39.9405,39.9405,39.8011,39.9033,67667.0
2015-10-06 10:00:00,42.95,42.96,42.73,42.76,108544.0,39.9126,39.9219,39.7082,39.736,108544.0
2015-10-06 10:10:00,42.75,42.89,42.68,42.72,118085.0,39.7267,39.8568,39.6617,39.6989,118085.0
2015-10-06 10:20:00,42.7,42.73,42.55,42.56,118016.0,39.6803,39.7082,39.5409,39.5502,118016.0
2015-10-06 10:30:00,42.56,42.69,42.5,42.61,204678.0,39.5502,39.671,39.4944,39.5966,204678.0
2015-10-06 10:40:00,42.6,42.62,42.47,42.47,35877.0,39.5873,39.6059,39.4665,39.4665,35877.0
2015-10-06 10:50:00,42.47,42.52,42.38,42.41,35904.0,39.4665,39.513,39.3829,39.4108,35904.0
2015-10-06 11:00:00,42.4,42.4,42.26,42.34,37493.0,39.4015,39.4015,39.2714,39.3457,37493.0
2015-10-06 11:10:00,42.32,42.33,42.1,42.12,110369.0,39.3271,39.3364,39.1227,39.1413,110369.0
2015-10-06 11:20:00,42.11,42.17,41.88,41.93,109934.0,39.132,39.1878,38.9183,38.9647,109934.0
2015-10-06 11:30:00,41.93,41.93,41.55,41.57,58224.0,38.9647,38.9647,38.6116,38.6302,58224.0
2015-10-06 11:40:00,41.57,41.59,41.38,41.42,60768.0,38.6302,38.6488,38.4536,38.4908,60768.0
2015-10-06 11:50:00,41.43,41.51,41.19,41.25,198983.0,38.5001,38.5744,38.2771,38.3328,198983.0
2015-10-06 12:00:00,41.24,41.56,41.19,41.55,71564.0,38.3235,38.6209,38.2771,38.6116,71564.0
2015-10-06 12:10:00,41.55,41.78,41.52,41.77,135878.0,38.6116,38.8253,38.5837,38.816,135878.0
2015-10-06 12:20:00,41.78,41.81,41.68,41.71,92275.0,38.8253,38.8532,38.7324,38.7603,92275.0
2015-10-06 12:30:00,41.72,41.73,41.41,41.47,86246.0,38.7696,38.7789,38.4815,38.5373,86246.0
2015-10-06 12:40:00,41.47,41.52,41.41,41.45,60732.0,38.5373,38.5837,38.4815,38.5187,60732.0
2015-10-06 12:50:00,41.44,41.63,41.44,41.61,29837.0,38.5094,38.6859,38.5094,38.6674,29837.0
2015-10-06 13:00:00,41.62,41.66,41.45,41.46,120598.0,38.6767,38.7138,38.5187,38.528,120598.0
2015-10-06 13:10:00,41.46,41.73,41.45,41.56,168675.0,38.528,38.7789,38.5187,38.6209,168675.0
2015-10-06 13:20:00,41.55,41.82,41.49,41.63,144791.0,38.6116,38.8625,38.5558,38.6859,144791.0
2015-10-06 13:30:00,41.64,41.64,41.38,41.44,64282.0,38.6952,38.6952,38.4536,38.5094,64282.0
2015-10-06 13:40:00,41.44,41.47,41.39,41.42,78658.0,38.5094,38.5373,38.4629,38.4908,78658.0
2015-10-06 13:50:00,41.43,41.43,41.29,41.39,97192.0,38.5001,38.5001,38.37,38.4629,97192.0
2015-10-06 14:00:00,41.38,41.52,41.31,41.31,99857.0,38.4536,38.5837,38.3886,38.3886,99857.0
2015-10-06 14:10:00,41.31,41.59,41.31,41.53,52944.0,38.3886,38.6488,38.3886,38.593,52944.0
2015-10-06 14:20:00,41.54,41.58,41.4,41.53,67476.0,38.6023,38.6395,38.4722,38.593,67476.0
2015-10-06 14:30:00,41.53,41.65,41.49,41.62,77055.0,38.593,38.7045,38.5558,38.6767,77055.0
2015-10-06 14:40:00,41.62,41.62,41.46,41.55,57746.0,38.6767,38.6767,38.528,38.6116,57746.0
2015-10-06 14:50:00,41.56,41.6,41.41,41.47,78825.0,38.6209,38.6581,38.4815,38.5373,78825.0
2015-10-06 15:00:00,41.46,41.51,41.36,41.45,70216.0,38.528,38.5744,38.435,38.5187,70216.0
2015-10-06 15:10:00,41.44,41.45,41.26,41.38,81285.0,38.5094,38.5187,38.3421,38.4536,81285.0
2015-10-06 15:20:00,41.37,41.42,41.27,41.37,92236.0,38.4443,38.4908,38.3514,38.4443,92236.0
2015-10-06 15:30:00,41.37,41.55,41.36,41.45,208525.0,38.4443,38.6116,38.435,38.5187,208525.0
2015-10-06 15:40:00,41.44,41.52,41.38,41.47,236166.0,38.5094,38.5837,38.4536,38.5373,236166.0
2015-10-06 15:50:00,41.47,41.48,41.35,41.41,374687.0,38.5373,38.5466,38.4257,38.4815,374687.0
2015-10-07 09:30:00,41.59,41.75,41.23,41.29,105855.0,38.6488,38.7975,38.3142,38.37,105855.0
2015-10-07 09:40:00,41.3,41.92,41.28,41.9,107716.0,38.3793,38.9554,38.3607,38.9369,107716.0
2015-10-07 09:50:00,41.91,41.99,41.74,41.88,73689.0,38.9461,39.0205,38.7882,38.9183,73689.0
2015-10-07 10:00:00,41.89,42.14,41.7,41.75,86817.0,38.9276,39.1599,38.751,38.7975,86817.0
2015-10-07 10:10:00,41.76,42.05,41.73,42.0,84945.0,38.8068,39.0762,38.7789,39.0298,84945.0
2015-10-07 10:20:00,41.98,42.0,41.75,41.96,93877.0,39.0112,39.0298,38.7975,38.9926,93877.0
2015-10-07 10:30:00,41.95,42.24,41.94,42.01,90209.0,38.9833,39.2528,38.974,39.0391,90209.0
2015-10-07 10:40:00,41.99,42.07,41.85,41.88,147032.0,39.0205,39.0948,38.8904,38.9183,147032.0
2015-10-07 10:50:00,41.9,41.9,41.73,41.77,118302.0,38.9369,38.9369,38.7789,38.816,118302.0
2015-10-07 11:00:00,41.77,41.83,41.64,41.83,104295.0,38.816,38.8718,38.6952,38.8718,104295.0
2015-10-07 11:10:00,41.84,41.98,41.68,41.97,63423.0,38.8811,39.0112,38.7324,39.0019,63423.0
2015-10-07 11:20:00,41.97,41.98,41.73,41.75,48947.0,39.0019,39.0112,38.7789,38.7975,48947.0
2015-10-07 11:30:00,41.76,41.98,41.71,41.96,94615.0,38.8068,39.0112,38.7603,38.9926,94615.0
2015-10-07 11:40:00,41.97,42.06,41.92,41.96,46688.0,39.0019,39.0855,38.9554,38.9926,46688.0
2015-10-07 11:50:00,41.97,42.28,41.96,42.23,59802.0,39.0019,39.29,38.9926,39.2435,59802.0
2015-10-07 12:00:00,42.24,42.27,42.07,42.1,57978.0,39.2528,39.2807,39.0948,39.1227,57978.0
2015-10-07 12:10:00,42.1,42.2,41.99,42.19,58416.0,39.1227,39.2156,39.0205,39.2063,58416.0
2015-10-07 12:20:00,42.2,42.21,41.95,41.98,76579.0,39.2156,39.2249,38.9833,39.0112,76579.0
2015-10-07 12:30:00,41.99,42.15,41.96,42.15,42513.0,39.0205,39.1692,38.9926,39.1692,42513.0
2015-10-07 12:40:00,42.14,42.16,42.01,42.13,59957.0,39.1599,39.1785,39.0391,39.1506,59957.0
2015-10-07 12:50:00,42.14,42.18,42.06,42.08,45366.0,39.1599,39.1971,39.0855,39.1041,45366.0
2015-10-07 13:00:00,42.08,42.25,42.06,42.25,43033.0,39.1041,39.2621,39.0855,39.2621,43033.0
2015-10-07 13:10:00,42.24,42.32,42.24,42.25,32509.0,39.2528,39.3271,39.2528,39.2621,32509.0
2015-10-07 13:20:00,42.25,42.35,42.23,42.35,51733.0,39.2621,39.355,39.2435,39.355,51733.0
2015-10-07 13:30:00,42.35,42.46,42.29,42.45,104538.0,39.355,39.4572,39.2993,39.448,104538.0
2015-10-07 13:40:00,42.45,42.6,42.44,42.48,60703.0,39.448,39.5873,39.4387,39.4758,60703.0
2015-10-07 13:50:00,42.48,42.54,42.43,42.51,79605.0,39.4758,39.5316,39.4294,39.5037,79605.0
2015-10-07 14:00:00,42.52,42.71,42.52,42.69,55782.0,39.513,39.6896,39.513,39.671,55782.0
2015-10-07 14:10:00,42.69,42.71,42.56,42.57,73874.0,39.671,39.6896,39.5502,39.5595,73874.0
2015-10-07 14:20:00,42.57,42.57,42.4,42.49,43827.0,39.5595,39.5595,39.4015,39.4851,43827.0
2015-10-07 14:30:00,42.48,42.54,42.37,42.38,49852.0,39.4758,39.5316,39.3736,39.3829,49852.0
2015-10-07 14:40:00,42.37,42.48,42.35,42.4,79347.0,39.3736,39.4758,39.355,39.4015,79347.0
2015-10-07 14:50:00,42.41,42.43,42.16,42.16,88775.0,39.4108,39.4294,39.1785,39.1785,88775.0
2015-10-07 15:00:00,42.16,42.35,42.16,42.28,85122.0,39.1785,39.355,39.1785,39.29,85122.0
2015-10-07 15:10:00,42.28,42.52,42.28,42.5,78381.0,39.29,39.513,39.29,39.4944,78381.0
2015-10-07 15:20:00,42.49,42.53,42.42,42.49,90297.0,39.4851,39.5223,39.4201,39.4851,90297.0
2015-10-07 15:30:00,42.49,42.59,42.45,42.57,133340.0,39.4851,39.5781,39.448,39.5595,133340.0
2015-10-07 15:40:00,42.57,42.65,42.54,42.58,198543.0,39.5595,39.6338,39.5316,39.5688,198543.0
2015-10-07 15:50:00,42.57,42.71,42.56,42.68,423301.0,39.5595,39.6896,39.5502,39.6617,423301.0
2015-10-08 09:30:00,42.56,42.56,42.07,42.29,64949.0,39.5502,39.5502,39.0948,39.2993,64949.0
2015-10-08 09:40:00,42.27,42.71,42.19,42.54,69779.0,39.2807,39.6896,39.2063,39.5316,69779.0
2015-10-08 09:50:00,42.54,42.75,42.38,42.72,44349.0,39.5316,39.7267,39.3829,39.6989,44349.0
2015-10-08 10:00:00,42.73,42.85,42.65,42.72,63303.0,39.7082,39.8197,39.6338,39.6989,63303.0
2015-10-08 10:10:00,42.74,42.74,42.45,42.45,45373.0,39.7174,39.7174,39.448,39.448,45373.0
2015-10-08 10:20:00,42.44,42.45,42.22,42.23,123053.0,39.4387,39.448,39.2342,39.2435,123053.0
2015-10-08 10:30:00,42.23,42.31,42.15,42.25,93104.0,39.2435,39.3179,39.1692,39.2621,93104.0
2015-10-08 10:40:00,42.25,42.28,42.09,42.15,57616.0,39.2621,39.29,39.1134,39.1692,57616.0
2015-10-08 10:50:00,42.15,42.26,42.03,42.21,43581.0,39.1692,39.2714,39.0577,39.2249,43581.0
2015-10-08 11:00:00,42.21,42.25,42.0,42.02,52049.0,39.2249,39.2621,39.0298,39.0484,52049.0
2015-10-08 11:10:00,42.03,42.14,41.98,42.14,149307.0,39.0577,39.1599,39.0112,39.1599,149307.0
2015-10-08 11:20:00,42.14,42.22,42.0,42.2,54269.0,39.1599,39.2342,39.0298,39.2156,54269.0
2015-10-08 11:30:00,42.2,42.31,42.2,42.28,47993.0,39.2156,39.3179,39.2156,39.29,47993.0
2015-10-08 11:40:00,42.28,42.46,42.26,42.45,76429.0,39.29,39.4572,39.2714,39.448,76429.0
2015-10-08 11:50:00,42.45,42.5,42.38,42.4,72582.0,39.448,39.4944,39.3829,39.4015,72582.0
2015-10-08 12:00:00,42.39,42.39,42.29,42.34,53791.0,39.3922,39.3922,39.2993,39.3457,53791.0
2015-10-08 12:10:00,42.34,42.63,42.33,42.53,61846.0,39.3457,39.6152,39.3364,39.5223,61846.0
2015-10-08 12:20:00,42.54,42.57,42.44,42.45,44411.0,39.5316,39.5595,39.4387,39.448,44411.0
2015-10-08 12:30:00,42.45,42.59,42.45,42.59,50725.0,39.448,39.5781,39.448,39.5781,50725.0
2015-10-08 12:40:00,42.6,42.63,42.33,42.33,48310.0,39.5873,39.6152,39.3364,39.3364,48310.0
2015-10-08 12:50:00,42.33,42.34,42.25,42.3,36816.0,39.3364,39.3457,39.2621,39.3086,36816.0
2015-10-08 13:00:00,42.31,42.4,42.3,42.37,37113.0,39.3179,39.4015,39.3086,39.3736,37113.0
2015-10-08 13:10:00,42.37,42.49,42.33,42.49,35709.0,39.3736,39.4851,39.3364,39.4851,35709.0
2015-10-08 13:20:00,42.5,42.59,42.44,42.55,32906.0,39.4944,39.5781,39.4387,39.5409,32906.0
2015-10-08 13:30:00,42.55,42.57,42.49,42.56,26076.0,39.5409,39.5595,39.4851,39.5502,26076.0
2015-10-08 13:40:00,42.57,42.65,42.54,42.65,31640.0,39.5595,39.6338,39.5316,39.6338,31640.0
2015-10-08 13:50:00,42.65,42.73,42.61,42.73,34199.0,39.6338,39.7082,39.5966,39.7082,34199.0
2015-10-08 14:00:00,42.71,42.97,42.71,42.77,78553.0,39.6896,39.9312,39.6896,39.7453,78553.0
2015-10-08 14:10:00,42.78,42.95,42.78,42.87,47843.0,39.7546,39.9126,39.7546,39.8383,47843.0
2015-10-08 14:20:00,42.84,42.86,42.75,42.79,42801.0,39.8104,39.829,39.7267,39.7639,42801.0
2015-10-08 14:30:00,42.79,43.0,42.78,42.99,72444.0,39.7639,39.9591,39.7546,39.9498,72444.0
2015-10-08 14:40:00,43.0,43.12,42.99,43.1,82935.0,39.9591,40.0706,39.9498,40.052,82935.0
2015-10-08 14:50:00,43.09,43.21,43.04,43.09,108822.0,40.0427,40.1542,39.9962,40.0427,108822.0
2015-10-08 15:00:00,43.11,43.3,43.07,43.26,130145.0,40.0613,40.2378,40.0241,40.2007,130145.0
2015-10-08 15:10:00,43.26,43.31,43.21,43.23,925052.0,40.2007,40.2471,40.1542,40.1728,925052.0
2015-10-08 15:20:00,43.23,43.4,43.06,43.15,132883.0,40.1728,40.3308,40.0148,40.0985,132883.0
2015-10-08 15:30:00,43.15,43.34,43.11,43.11,178646.0,40.0985,40.275,40.0613,40.0613,178646.0
2015-10-08 15:40:00,43.11,43.36,43.11,43.25,331240.0,40.0613,40.2936,40.0613,40.1914,331240.0
2015-10-08 15:50:00,43.24,43.27,43.19,43.21,351899.0,40.1821,40.21,40.1356,40.1542,351899.0
2015-10-09 09:30:00,43.11,43.24,42.88,43.22,50653.0,40.0613,40.1821,39.8475,40.1635,50653.0
2015-10-09 09:40:00,43.28,43.31,43.01,43.23,36927.0,40.2193,40.2471,39.9684,40.1728,36927.0
2015-10-09 09:50:00,43.25,43.29,43.03,43.2,52341.0,40.1914,40.2286,39.9869,40.1449,52341.0
2015-10-09 10:00:00,43.19,43.24,42.92,43.02,39115.0,40.1356,40.1821,39.8847,39.9776,39115.0
2015-10-09 10:10:00,43.01,43.05,42.95,43.04,61098.0,39.9684,40.0055,39.9126,39.9962,61098.0
2015-10-09 10:20:00,43.04,43.27,43.04,43.12,35777.0,39.9962,40.21,39.9962,40.0706,35777.0
2015-10-09 10:30:00,43.1,43.21,43.08,43.16,38280.0,40.052,40.1542,40.0334,40.1077,38280.0
2015-10-09 10:40:00,43.16,43.26,43.1,43.14,39647.0,40.1077,40.2007,40.052,40.0892,39647.0
2015-10-09 10:50:00,43.11,43.21,43.02,43.17,20351.0,40.0613,40.1542,39.9776,40.117,20351.0
2015-10-09 11:00:00,43.17,43.21,43.08,43.13,34854.0,40.117,40.1542,40.0334,40.0799,34854.0
2015-10-09 11:10:00,43.13,43.2,43.09,43.18,35954.0,40.0799,40.1449,40.0427,40.1263,35954.0
2015-10-09 11:20:00,43.17,43.19,43.02,43.04,65751.0,40.117,40.1356,39.9776,39.9962,65751.0
2015-10-09 11:30:00,43.04,43.07,42.95,43.05,45747.0,39.9962,40.0241,39.9126,40.0055,45747.0
2015-10-09 11:40:00,43.04,43.04,42.82,42.87,27744.0,39.9962,39.9962,39.7918,39.8383,27744.0
2015-10-09 11:50:00,42.87,42.99,42.87,42.92,21499.0,39.8383,39.9498,39.8383,39.8847,21499.0
2015-10-09 12:00:00,42.93,43.04,42.88,42.9,38771.0,39.894,39.9962,39.8475,39.8661,38771.0
2015-10-09 12:10:00,42.9,42.92,42.81,42.88,22238.0,39.8661,39.8847,39.7825,39.8475,22238.0
2015-10-09 12:20:00,42.89,42.89,42.8,42.89,25873.0,39.8568,39.8568,39.7732,39.8568,25873.0
2015-10-09 12:30:00,42.9,42.92,42.84,42.92,29620.0,39.8661,39.8847,39.8104,39.8847,29620.0
2015-10-09 12:40:00,42.93,42.93,42.86,42.93,38758.0,39.894,39.894,39.829,39.894,38758.0
2015-10-09 12:50:00,42.92,42.96,42.87,42.89,46132.0,39.8847,39.9219,39.8383,39.8568,46132.0
2015-10-09 13:00:00,42.88,42.97,42.87,42.87,22285.0,39.8475,39.9312,39.8383,39.8383,22285.0
2015-10-09 13:10:00,42.87,42.95,42.82,42.94,27075.0,39.8383,39.9126,39.7918,39.9033,27075.0
2015-10-09 13:20:00,42.93,42.97,42.91,42.91,30185.0,39.894,39.9312,39.8754,39.8754,30185.0
2015-10-09 13:30:00,42.91,42.94,42.86,42.92,23761.0,39.8754,39.9033,39.829,39.8847,23761.0
2015-10-09 13:40:00,42.92,43.02,42.9,43.0,84039.0,39.8847,39.9776,39.8661,39.9591,84039.0
2015-10-09 13:50:00,42.99,43.01,42.96,42.97,74220.0,39.9498,39.9684,39.9219,39.9312,74220.0
2015-10-09 14:00:00,42.98,43.0,42.89,42.92,27323.0,39.9405,39.9591,39.8568,39.8847,27323.0
2015-10-09 14:10:00,42.92,42.92,42.86,42.88,36037.0,39.8847,39.8847,39.829,39.8475,36037.0
2015-10-09 14:20:00,42.89,42.94,42.86,42.89,79512.0,39.8568,39.9033,39.829,39.8568,79512.0
2015-10-09 14:30:00,42.89,42.97,42.86,42.96,38270.0,39.8568,39.9312,39.829,39.9219,38270.0
2015-10-09 14:40:00,42.97,43.0,42.94,43.0,27564.0,39.9312,39.9591,39.9033,39.9591,27564.0
2015-10-09 14:50:00,42.99,43.01,42.95,42.97,28774.0,39.9498,39.9684,39.9126,39.9312,28774.0
2015-10-09 15:00:00,42.97,43.01,42.93,42.98,54814.0,39.9312,39.9684,39.894,39.9405,54814.0
2015-10-09 15:10:00,42.97,42.98,42.89,42.89,198273.0,39.9312,39.9405,39.8568,39.8568,198273.0
2015-10-09 15:20:00,42.89,42.91,42.87,42.9,164697.0,39.8568,39.8754,39.8383,39.8661,164697.0
2015-10-09 15:30:00,42.9,42.99,42.89,42.92,91219.0,39.8661,39.9498,39.8568,39.8847,91219.0
2015-10-09 15:40:00,42.91,42.93,42.84,42.84,138253.0,39.8754,39.894,39.8104,39.8104,138253.0
2015-10-09 15:50:00,42.85,42.86,42.77,42.8,381284.0,39.8197,39.829,39.7453,39.7732,381284.0
2015-10-12 09:30:00,42.88,42.99,42.65,42.86,50912.0,39.8475,39.9498,39.6338,39.829,50912.0
2015-10-12 09:40:00,42.85,43.07,42.81,42.84,50818.0,39.8197,40.0241,39.7825,39.8104,50818.0
2015-10-12 09:50:00,42.85,42.9,42.54,42.63,39962.0,39.8197,39.8661,39.5316,39.6152,39962.0
2015-10-12 10:00:00,42.66,42.69,42.56,42.58,44055.0,39.6431,39.671,39.5502,39.5688,44055.0
2015-10-12 10:10:00,42.58,42.84,42.58,42.73,47872.0,39.5688,39.8104,39.5688,39.7082,47872.0
2015-10-12 10:20:00,42.74,42.74,42.58,42.71,37519.0,39.7174,39.7174,39.5688,39.6896,37519.0
2015-10-12 10:30:00,42.72,42.73,42.47,42.55,32205.0,39.6989,39.7082,39.4665,39.5409,32205.0
2015-10-12 10:40:00,42.56,42.67,42.49,42.62,33681.0,39.5502,39.6524,39.4851,39.6059,33681.0
2015-10-12 10:50:00,42.63,42.72,42.53,42.6,26861.0,39.6152,39.6989,39.5223,39.5873,26861.0
2015-10-12 11:00:00,42.61,42.82,42.58,42.82,33407.0,39.5966,39.7918,39.5688,39.7918,33407.0
2015-10-12 11:10:00,42.82,42.82,42.51,42.51,33789.0,39.7918,39.7918,39.5037,39.5037,33789.0
2015-10-12 11:20:00,42.52,42.72,42.52,42.71,25894.0,39.513,39.6989,39.513,39.6896,25894.0
2015-10-12 11:30:00,42.72,42.77,42.64,42.66,28124.0,39.6989,39.7453,39.6245,39.6431,28124.0
2015-10-12 11:40:00,42.66,42.8,42.62,42.8,30818.0,39.6431,39.7732,39.6059,39.7732,30818.0
2015-10-12 11:50:00,42.79,42.84,42.68,42.76,51520.0,39.7639,39.8104,39.6617,39.736,51520.0
2015-10-12 12:00:00,42.76,42.87,42.76,42.82,46606.0,39.736,39.8383,39.736,39.7918,46606.0
2015-10-12 12:10:00,42.83,42.89,42.75,42.86,34884.0,39.8011,39.8568,39.7267,39.829,34884.0
2015-10-12 12:20:00,42.86,42.89,42.73,42.81,42142.0,39.829,39.8568,39.7082,39.7825,42142.0
2015-10-12 12:30:00,42.8,42.83,42.76,42.8,27981.0,39.7732,39.8011,39.736,39.7732,27981.0
2015-10-12 12:40:00,42.79,42.79,42.6,42.61,34433.0,39.7639,39.7639,39.5873,39.5966,34433.0
2015-10-12 12:50:00,42.61,42.72,42.61,42.68,36780.0,39.5966,39.6989,39.5966,39.6617,36780.0
2015-10-12 13:00:00,42.68,42.7,42.59,42.63,33236.0,39.6617,39.6803,39.5781,39.6152,33236.0
2015-10-12 13:10:00,42.63,42.66,42.61,42.62,17247.0,39.6152,39.6431,39.5966,39.6059,17247.0
2015-10-12 13:20:00,42.63,42.67,42.63,42.67,17682.0,39.6152,39.6524,39.6152,39.6524,17682.0
2015-10-12 13:30:00,42.67,42.72,42.65,42.69,36374.0,39.6524,39.6989,39.6338,39.671,36374.0
2015-10-12 13:40:00,42.69,42.72,42.65,42.72,22431.0,39.671,39.6989,39.6338,39.6989,22431.0
2015-10-12 13:50:00,42.71,42.71,42.62,42.65,38700.0,39.6896,39.6896,39.6059,39.6338,38700.0
2015-10-12 14:00:00,42.66,42.66,42.5,42.65,110332.0,39.6431,39.6431,39.4944,39.6338,110332.0
2015-10-12 14:10:00,42.65,42.65,42.45,42.63,93758.0,39.6338,39.6338,39.448,39.6152,93758.0
2015-10-12 14:20:00,42.63,42.64,42.48,42.5,159772.0,39.6152,39.6245,39.4758,39.4944,159772.0
2015-10-12 14:30:00,42.5,42.57,42.45,42.5,89053.0,39.4944,39.5595,39.448,39.4944,89053.0
2015-10-12 14:40:00,42.5,42.55,42.47,42.51,75043.0,39.4944,39.5409,39.4665,39.5037,75043.0
2015-10-12 14:50:00,42.52,42.6,42.51,42.58,36278.0,39.513,39.5873,39.5037,39.5688,36278.0
2015-10-12 15:00:00,42.57,42.63,42.56,42.56,68975.0,39.5595,39.6152,39.5502,39.5502,68975.0
2015-10-12 15:10:00,42.56,42.58,42.44,42.45,148397.0,39.5502,39.5688,39.4387,39.448,148397.0
2015-10-12 15:20:00,42.44,42.56,42.44,42.48,143186.0,39.4387,39.5502,39.4387,39.4758,143186.0
2015-10-12 15:30:00,42.48,42.63,42.42,42.62,109815.0,39.4758,39.6152,39.4201,39.6059,109815.0
2015-10-12 15:40:00,42.62,42.74,42.58,42.72,187364.0,39.6059,39.7174,39.5688,39.6989,187364.0
2015-10-12 15:50:00,42.72,42.76,42.68,42.72,239521.0,39.6989,39.736,39.6617,39.6989,239521.0
2015-10-13 09:30:00,42.54,42.71,42.44,42.56,35566.0,39.5316,39.6896,39.4387,39.5502,35566.0
2015-10-13 09:40:00,42.58,42.76,42.58,42.62,37717.0,39.5688,39.736,39.5688,39.6059,37717.0
2015-10-13 09:50:00,42.62,42.68,42.57,42.62,52746.0,39.6059,39.6617,39.5595,39.6059,52746.0
2015-10-13 10:00:00,42.64,42.66,42.45,42.63,82038.0,39.6245,39.6431,39.448,39.6152,82038.0
2015-10-13 10:10:00,42.64,42.73,42.59,42.69,36857.0,39.6245,39.7082,39.5781,39.671,36857.0
2015-10-13 10:20:00,42.7,42.93,42.69,42.79,47549.0,39.6803,39.894,39.671,39.7639,47549.0
2015-10-13 10:30:00,42.82,42.88,42.78,42.85,24754.0,39.7918,39.8475,39.7546,39.8197,24754.0
2015-10-13 10:40:00,42.85,42.89,42.74,42.82,50098.0,39.8197,39.8568,39.7174,39.7918,50098.0
2015-10-13 10:50:00,42.83,42.99,42.8,42.94,60649.0,39.8011,39.9498,39.7732,39.9033,60649.0
2015-10-13 11:00:00,42.96,43.02,42.94,42.97,70401.0,39.9219,39.9776,39.9033,39.9312,70401.0
2015-10-13 11:10:00,42.96,43.12,42.96,43.06,76457.0,39.9219,40.0706,39.9219,40.0148,76457.0
2015-10-13 11:20:00,43.05,43.07,42.93,42.98,68683.0,40.0055,40.0241,39.894,39.9405,68683.0
2015-10-13 11:30:00,42.97,42.99,42.91,42.99,44355.0,39.9312,39.9498,39.8754,39.9498,44355.0
2015-10-13 11:40:00,42.99,43.02,42.88,42.89,47931.0,39.9498,39.9776,39.8475,39.8568,47931.0
2015-10-13 11:50:00,42.89,42.9,42.81,42.89,24569.0,39.8568,39.8661,39.7825,39.8568,24569.0
2015-10-13 12:00:00,42.89,43.01,42.88,42.98,29535.0,39.8568,39.9684,39.8475,39.9405,29535.0
2015-10-13 12:10:00,42.96,42.98,42.85,42.86,20030.0,39.9219,39.9405,39.8197,39.829,20030.0
2015-10-13 12:20:00,42.87,42.93,42.86,42.87,93202.0,39.8383,39.894,39.829,39.8383,93202.0
2015-10-13 12:30:00,42.87,42.91,42.87,42.89,45764.0,39.8383,39.8754,39.8383,39.8568,45764.0
2015-10-13 12:40:00,42.89,42.92,42.77,42.77,24538.0,39.8568,39.8847,39.7453,39.7453,24538.0
2015-10-13 12:50:00,42.76,42.76,42.67,42.71,44602.0,39.736,39.736,39.6524,39.6896,44602.0
2015-10-13 13:00:00,42.71,42.78,42.68,42.73,24907.0,39.6896,39.7546,39.6617,39.7082,24907.0
2015-10-13 13:10:00,42.72,42.82,42.72,42.81,12738.0,39.6989,39.7918,39.6989,39.7825,12738.0
2015-10-13 13:20:00,42.82,42.83,42.72,42.8,56926.0,39.7918,39.8011,39.6989,39.7732,56926.0
2015-10-13 13:30:00,42.8,42.81,42.63,42.66,53740.0,39.7732,39.7825,39.6152,39.6431,53740.0
2015-10-13 13:40:00,42.66,42.7,42.59,42.7,49318.0,39.6431,39.6803,39.5781,39.6803,49318.0
2015-10-13 13:50:00,42.69,42.73,42.68,42.7,55288.0,39.671,39.7082,39.6617,39.6803,55288.0
2015-10-13 14:00:00,42.7,42.78,42.66,42.7,75142.0,39.6803,39.7546,39.6431,39.6803,75142.0
2015-10-13 14:10:00,42.71,42.76,42.68,42.7,81706.0,39.6896,39.736,39.6617,39.6803,81706.0
2015-10-13 14:20:00,42.7,42.74,42.62,42.64,38467.0,39.6803,39.7174,39.6059,39.6245,38467.0
2015-10-13 14:30:00,42.66,42.66,42.55,42.58,51588.0,39.6431,39.6431,39.5409,39.5688,51588.0
2015-10-13 14:40:00,42.59,42.64,42.54,42.59,18068.0,39.5781,39.6245,39.5316,39.5781,18068.0
2015-10-13 14:50:00,42.59,42.72,42.58,42.7,40627.0,39.5781,39.6989,39.5688,39.6803,40627.0
2015-10-13 15:00:00,42.7,42.72,42.55,42.57,56144.0,39.6803,39.6989,39.5409,39.5595,56144.0
2015-10-13 15:10:00,42.58,42.59,42.44,42.46,87709.0,39.5688,39.5781,39.4387,39.4572,87709.0
2015-10-13 15:20:00,42.45,42.49,42.35,42.43,74950.0,39.448,39.4851,39.355,39.4294,74950.0
2015-10-13 15:30:00,42.42,42.45,42.25,42.25,81135.0,39.4201,39.448,39.2621,39.2621,81135.0
2015-10-13 15:40:00,42.25,42.28,42.2,42.23,75372.0,39.2621,39.29,39.2156,39.2435,75372.0
2015-10-13 15:50:00,42.23,42.35,42.19,42.31,477413.0,39.2435,39.355,39.2063,39.3179,477413.0
2015-10-14 09:30:00,42.34,42.81,42.22,42.76,65458.0,39.3457,39.7825,39.2342,39.736,65458.0
2015-10-14 09:40:00,42.76,42.96,42.67,42.83,56389.0,39.736,39.9219,39.6524,39.8011,56389.0
2015-10-14 09:50:00,42.83,42.87,42.62,42.72,32906.0,39.8011,39.8383,39.6059,39.6989,32906.0
2015-10-14 10:00:00,42.7,42.76,42.59,42.66,45862.0,39.6803,39.736,39.5781,39.6431,45862.0
2015-10-14 10:10:00,42.67,42.69,42.38,42.39,47488.0,39.6524,39.671,39.3829,39.3922,47488.0
2015-10-14 10:20:00,42.38,42.39,42.23,42.32,59425.0,39.3829,39.3922,39.2435,39.3271,59425.0
2015-10-14 10:30:00,42.32,42.37,42.22,42.28,36298.0,39.3271,39.3736,39.2342,39.29,36298.0
2015-10-14 10:40:00,42.27,42.39,42.21,42.28,69410.0,39.2807,39.3922,39.2249,39.29,69410.0
2015-10-14 10:50:00,42.3,42.43,42.27,42.36,27866.0,39.3086,39.4294,39.2807,39.3643,27866.0
2015-10-14 11:00:00,42.37,42.57,42.34,42.56,66570.0,39.3736,39.5595,39.3457,39.5502,66570.0
2015-10-14 11:10:00,42.55,42.58,42.48,42.57,135393.0,39.5409,39.5688,39.4758,39.5595,135393.0
2015-10-14 11:20:00,42.57,42.73,42.55,42.66,67026.0,39.5595,39.7082,39.5409,39.6431,67026.0
2015-10-14 11:30:00,42.66,42.67,42.52,42.67,30701.0,39.6431,39.6524,39.513,39.6524,30701.0
2015-10-14 11:40:00,42.65,42.66,42.34,42.34,87634.0,39.6338,39.6431,39.3457,39.3457,87634.0
2015-10-14 11:50:00,42.35,42.4,42.25,42.35,57625.0,39.355,39.4015,39.2621,39.355,57625.0
2015-10-14 12:00:00,42.35,42.35,42.13,42.15,37823.0,39.355,39.355,39.1506,39.1692,37823.0
2015-10-14 12:10:00,42.15,42.38,42.15,42.37,50108.0,39.1692,39.3829,39.1692,39.3736,50108.0
2015-10-14 12:20:00,42.37,42.44,42.31,42.33,34026.0,39.3736,39.4387,39.3179,39.3364,34026.0
2015-10-14 12:30:00,42.34,42.46,42.31,42.44,25953.0,39.3457,39.4572,39.3179,39.4387,25953.0
2015-10-14 12:40:00,42.42,42.6,42.42,42.6,32645.0,39.4201,39.5873,39.4201,39.5873,32645.0
2015-10-14 12:50:00,42.61,42.7,42.6,42.66,28746.0,39.5966,39.6803,39.5873,39.6431,28746.0
2015-10-14 13:00:00,42.67,42.81,42.64,42.65,67869.0,39.6524,39.7825,39.6245,39.6338,67869.0
2015-10-14 13:10:00,42.66,42.71,42.54,42.57,26238.0,39.6431,39.6896,39.5316,39.5595,26238.0
2015-10-14 13:20:00,42.6,42.64,42.49,42.55,40601.0,39.5873,39.6245,39.4851,39.5409,40601.0
2015-10-14 13:30:00,42.55,42.61,42.46,42.61,30863.0,39.5409,39.5966,39.4572,39.5966,30863.0
2015-10-14 13:40:00,42.61,42.65,42.55,42.62,31225.0,39.5966,39.6338,39.5409,39.6059,31225.0
2015-10-14 13:50:00,42.62,42.64,42.54,42.63,26988.0,39.6059,39.6245,39.5316,39.6152,26988.0
2015-10-14 14:00:00,42.63,42.65,42.44,42.52,36608.0,39.6152,39.6338,39.4387,39.513,36608.0
2015-10-14 14:10:00,42.5,42.64,42.44,42.61,44705.0,39.4944,39.6245,39.4387,39.5966,44705.0
2015-10-14 14:20:00,42.6,42.64,42.52,42.61,62974.0,39.5873,39.6245,39.513,39.5966,62974.0
2015-10-14 14:30:00,42.61,42.65,42.58,42.62,55486.0,39.5966,39.6338,39.5688,39.6059,55486.0
2015-10-14 14:40:00,42.61,42.65,42.58,42.62,69242.0,39.5966,39.6338,39.5688,39.6059,69242.0
2015-10-14 14:50:00,42.61,42.62,42.46,42.52,40885.0,39.5966,39.6059,39.4572,39.513,40885.0
2015-10-14 15:00:00,42.52,42.52,42.42,42.5,48060.0,39.513,39.513,39.4201,39.4944,48060.0
2015-10-14 15:10:00,42.47,42.53,42.25,42.26,61122.0,39.4665,39.5223,39.2621,39.2714,61122.0
2015-10-14 15:20:00,42.25,42.41,42.25,42.37,61785.0,39.2621,39.4108,39.2621,39.3736,61785.0
2015-10-14 15:30:00,42.37,42.46,42.37,42.39,51816.0,39.3736,39.4572,39.3736,39.3922,51816.0
2015-10-14 15:40:00,42.38,42.43,42.3,42.33,73731.0,39.3829,39.4294,39.3086,39.3364,73731.0
2015-10-14 15:50:00,42.33,42.39,42.29,42.38,178131.0,39.3364,39.3922,39.2993,39.3829,178131.0
2015-10-15 09:30:00,41.69,42.04,41.58,41.98,135433.0,38.7417,39.067,38.6395,39.0112,135433.0
2015-10-15 09:40:00,41.98,42.42,41.93,42.12,65303.0,39.0112,39.4201,38.9647,39.1413,65303.0
2015-10-15 09:50:00,42.15,42.48,42.11,42.35,51466.0,39.1692,39.4758,39.132,39.355,51466.0
2015-10-15 10:00:00,42.36,42.64,42.28,42.64,27163.0,39.3643,39.6245,39.29,39.6245,27163.0
2015-10-15 10:10:00,42.63,42.73,42.48,42.52,33601.0,39.6152,39.7082,39.4758,39.513,33601.0
2015-10-15 10:20:00,42.52,42.54,42.37,42.45,36583.0,39.513,39.5316,39.3736,39.448,36583.0
2015-10-15 10:30:00,42.44,42.5,42.39,42.42,30334.0,39.4387,39.4944,39.3922,39.4201,30334.0
2015-10-15 10:40:00,42.41,42.51,42.36,42.51,33681.0,39.4108,39.5037,39.3643,39.5037,33681.0
2015-10-15 10:50:00,42.51,42.54,42.42,42.5,64496.0,39.5037,39.5316,39.4201,39.4944,64496.0
2015-10-15 11:00:00,42.49,42.54,42.44,42.47,26321.0,39.4851,39.5316,39.4387,39.4665,26321.0
2015-10-15 11:10:00,42.47,42.55,42.44,42.5,48409.0,39.4665,39.5409,39.4387,39.4944,48409.0
2015-10-15 11:20:00,42.5,42.61,42.44,42.6,43784.0,39.4944,39.5966,39.4387,39.5873,43784.0
2015-10-15 11:30:00,42.59,42.61,42.46,42.47,21426.0,39.5781,39.5966,39.4572,39.4665,21426.0
2015-10-15 11:40:00,42.46,42.48,42.36,42.36,32654.0,39.4572,39.4758,39.3643,39.3643,32654.0
2015-10-15 11:50:00,42.36,42.37,42.24,42.31,26193.0,39.3643,39.3736,39.2528,39.3179,26193.0
2015-10-15 12:00:00,42.31,42.52,42.28,42.42,23968.0,39.3179,39.513,39.29,39.4201,23968.0
2015-10-15 12:10:00,42.42,42.48,42.38,42.48,10760.0,39.4201,39.4758,39.3829,39.4758,10760.0
2015-10-15 12:20:00,42.49,42.62,42.46,42.6,23927.0,39.4851,39.6059,39.4572,39.5873,23927.0
2015-10-15 12:30:00,42.63,42.69,42.6,42.67,36857.0,39.6152,39.671,39.5873,39.6524,36857.0
2015-10-15 12:40:00,42.67,42.7,42.59,42.6,25420.0,39.6524,39.6803,39.5781,39.5873,25420.0
2015-10-15 12:50:00,42.6,42.68,42.56,42.65,30354.0,39.5873,39.6617,39.5502,39.6338,30354.0
2015-10-15 13:00:00,42.65,42.78,42.62,42.72,26503.0,39.6338,39.7546,39.6059,39.6989,26503.0
2015-10-15 13:10:00,42.73,42.9,42.72,42.85,36080.0,39.7082,39.8661,39.6989,39.8197,36080.0
2015-10-15 13:20:00,42.85,42.97,42.81,42.9,21746.0,39.8197,39.9312,39.7825,39.8661,21746.0
2015-10-15 13:30:00,42.91,43.01,42.9,42.96,75662.0,39.8754,39.9684,39.8661,39.9219,75662.0
2015-10-15 13:40:00,42.97,42.97,42.77,42.83,23649.0,39.9312,39.9312,39.7453,39.8011,23649.0
2015-10-15 13:50:00,42.83,43.01,42.83,42.93,38076.0,39.8011,39.9684,39.8011,39.894,38076.0
2015-10-15 14:00:00,42.93,43.05,42.87,42.92,40321.0,39.894,40.0055,39.8383,39.8847,40321.0
2015-10-15 14:10:00,42.91,43.01,42.91,42.98,52667.0,39.8754,39.9684,39.8754,39.9405,52667.0
2015-10-15 14:20:00,42.98,43.07,42.92,43.0,89619.0,39.9405,40.0241,39.8847,39.9591,89619.0
2015-10-15 14:30:00,43.0,43.03,42.97,43.0,61642.0,39.9591,39.9869,39.9312,39.9591,61642.0
2015-10-15 14:40:00,43.0,43.12,42.99,43.04,29892.0,39.9591,40.0706,39.9498,39.9962,29892.0
2015-10-15 14:50:00,43.04,43.06,42.98,43.0,55296.0,39.9962,40.0148,39.9405,39.9591,55296.0
2015-10-15 15:00:00,43.01,43.1,42.95,42.98,74909.0,39.9684,40.052,39.9126,39.9405,74909.0
2015-10-15 15:10:00,42.98,43.05,42.96,43.0,70035.0,39.9405,40.0055,39.9219,39.9591,70035.0
2015-10-15 15:20:00,43.0,43.06,42.99,43.02,85797.0,39.9591,40.0148,39.9498,39.9776,85797.0
2015-10-15 15:30:00,43.01,43.03,42.96,42.99,107743.0,39.9684,39.9869,39.9219,39.9498,107743.0
2015-10-15 15:40:00,42.99,43.03,42.93,42.96,112466.0,39.9498,39.9869,39.894,39.9219,112466.0
2015-10-15 15:50:00,42.97,43.05,42.97,43.0,262552.0,39.9312,40.0055,39.9312,39.9591,262552.0
2015-10-16 09:30:00,43.21,43.81,43.19,43.64,270008.0,40.1542,40.7118,40.1356,40.5538,270008.0
2015-10-16 09:40:00,43.67,43.97,43.58,43.9,127860.0,40.5817,40.8605,40.498,40.7954,127860.0
2015-10-16 09:50:00,43.89,43.91,43.65,43.89,211875.0,40.7861,40.8047,40.5631,40.7861,211875.0
2015-10-16 10:00:00,43.91,44.14,43.82,43.97,148221.0,40.8047,41.0184,40.7211,40.8605,148221.0
2015-10-16 10:10:00,43.98,44.07,43.81,43.84,86335.0,40.8698,40.9534,40.7118,40.7397,86335.0
2015-10-16 10:20:00,43.83,43.92,43.79,43.8,66971.0,40.7304,40.814,40.6932,40.7025,66971.0
2015-10-16 10:30:00,43.81,43.95,43.74,43.76,60287.0,40.7118,40.8419,40.6467,40.6653,60287.0
2015-10-16 10:40:00,43.77,43.85,43.76,43.77,64594.0,40.6746,40.7489,40.6653,40.6746,64594.0
2015-10-16 10:50:00,43.75,43.8,43.71,43.73,56648.0,40.656,40.7025,40.6188,40.6374,56648.0
2015-10-16 11:00:00,43.74,43.74,43.57,43.58,86278.0,40.6467,40.6467,40.4888,40.498,86278.0
2015-10-16 11:10:00,43.59,43.65,43.56,43.63,101071.0,40.5073,40.5631,40.4795,40.5445,101071.0
2015-10-16 11:20:00,43.64,43.73,43.54,43.57,51275.0,40.5538,40.6374,40.4609,40.4888,51275.0
2015-10-16 11:30:00,43.59,43.61,43.5,43.55,43488.0,40.5073,40.5259,40.4237,40.4702,43488.0
2015-10-16 11:40:00,43.55,43.61,43.44,43.61,63118.0,40.4702,40.5259,40.3679,40.5259,63118.0
2015-10-16 11:50:00,43.6,43.84,43.59,43.82,104151.0,40.5166,40.7397,40.5073,40.7211,104151.0
2015-10-16 12:00:00,43.83,43.84,43.66,43.69,39092.0,40.7304,40.7397,40.5724,40.6003,39092.0
2015-10-16 12:10:00,43.69,43.7,43.62,43.67,22961.0,40.6003,40.6096,40.5352,40.5817,22961.0
2015-10-16 12:20:00,43.67,43.76,43.66,43.73,27471.0,40.5817,40.6653,40.5724,40.6374,27471.0
2015-10-16 12:30:00,43.72,43.76,43.71,43.74,26602.0,40.6281,40.6653,40.6188,40.6467,26602.0
2015-10-16 12:40:00,43.74,43.74,43.69,43.72,38596.0,40.6467,40.6467,40.6003,40.6281,38596.0
2015-10-16 12:50:00,43.72,43.73,43.7,43.7,49107.0,40.6281,40.6374,40.6096,40.6096,49107.0
2015-10-16 13:00:00,43.7,43.73,43.67,43.72,34250.0,40.6096,40.6374,40.5817,40.6281,34250.0
2015-10-16 13:10:00,43.72,43.73,43.63,43.64,47946.0,40.6281,40.6374,40.5445,40.5538,47946.0
2015-10-16 13:20:00,43.65,43.73,43.65,43.66,59983.0,40.5631,40.6374,40.5631,40.5724,59983.0
2015-10-16 13:30:00,43.66,43.72,43.66,43.7,25285.0,40.5724,40.6281,40.5724,40.6096,25285.0
2015-10-16 13:40:00,43.71,43.73,43.65,43.68,46878.0,40.6188,40.6374,40.5631,40.591,46878.0
2015-10-16 13:50:00,43.67,43.7,43.62,43.62,28306.0,40.5817,40.6096,40.5352,40.5352,28306.0
2015-10-16 14:00:00,43.63,43.65,43.56,43.58,40593.0,40.5445,40.5631,40.4795,40.498,40593.0
2015-10-16 14:10:00,43.58,43.6,43.56,43.58,115425.0,40.498,40.5166,40.4795,40.498,115425.0
2015-10-16 14:20:00,43.58,43.64,43.56,43.63,111835.0,40.498,40.5538,40.4795,40.5445,111835.0
2015-10-16 14:30:00,43.63,43.65,43.6,43.62,58650.0,40.5445,40.5631,40.5166,40.5352,58650.0
2015-10-16 14:40:00,43.62,43.65,43.58,43.61,67144.0,40.5352,40.5631,40.498,40.5259,67144.0
2015-10-16 14:50:00,43.6,43.74,43.58,43.66,64806.0,40.5166,40.6467,40.498,40.5724,64806.0
2015-10-16 15:00:00,43.66,43.71,43.66,43.7,45742.0,40.5724,40.6188,40.5724,40.6096,45742.0
2015-10-16 15:10:00,43.7,43.81,43.66,43.79,78907.0,40.6096,40.7118,40.5724,40.6932,78907.0
2015-10-16 15:20:00,43.79,43.79,43.68,43.75,150395.0,40.6932,40.6932,40.591,40.656,150395.0
2015-10-16 15:30:00,43.74,43.83,43.74,43.77,70479.0,40.6467,40.7304,40.6467,40.6746,70479.0
2015-10-16 15:40:00,43.78,43.8,43.68,43.7,174725.0,40.6839,40.7025,40.591,40.6096,174725.0
2015-10-16 15:50:00,43.7,43.95,43.69,43.93,511848.0,40.6096,40.8419,40.6003,40.8233,511848.0
2015-10-19 09:30:00,43.81,43.81,43.49,43.56,47581.0,40.7118,40.7118,40.4144,40.4795,47581.0
2015-10-19 09:40:00,43.56,43.57,43.34,43.43,67086.0,40.4795,40.4888,40.275,40.3587,67086.0
2015-10-19 09:50:00,43.43,43.79,43.4,43.77,65878.0,40.3587,40.6932,40.3308,40.6746,65878.0
2015-10-19 10:00:00,43.77,43.84,43.68,43.72,48528.0,40.6746,40.7397,40.591,40.6281,48528.0
2015-10-19 10:10:00,43.71,44.01,43.64,43.98,31439.0,40.6188,40.8976,40.5538,40.8698,31439.0
2015-10-19 10:20:00,43.96,44.01,43.78,43.81,44848.0,40.8512,40.8976,40.6839,40.7118,44848.0
2015-10-19 10:30:00,43.78,43.78,43.69,43.76,53370.0,40.6839,40.6839,40.6003,40.6653,53370.0
2015-10-19 10:40:00,43.77,43.85,43.63,43.66,40585.0,40.6746,40.7489,40.5445,40.5724,40585.0
2015-10-19 10:50:00,43.67,43.69,43.58,43.68,67846.0,40.5817,40.6003,40.498,40.591,67846.0
2015-10-19 11:00:00,43.69,43.74,43.59,43.7,47974.0,40.6003,40.6467,40.5073,40.6096,47974.0
2015-10-19 11:10:00,43.7,43.79,43.65,43.79,33243.0,40.6096,40.6932,40.5631,40.6932,33243.0
2015-10-19 11:20:00,43.77,43.78,43.64,43.74,37054.0,40.6746,40.6839,40.5538,40.6467,37054.0
2015-10-19 11:30:00,43.73,43.91,43.71,43.89,34343.0,40.6374,40.8047,40.6188,40.7861,34343.0
2015-10-19 11:40:00,43.88,43.97,43.79,43.97,23224.0,40.7768,40.8605,40.6932,40.8605,23224.0
2015-10-19 11:50:00,43.97,43.97,43.8,43.85,31363.0,40.8605,40.8605,40.7025,40.7489,31363.0
2015-10-19 12:00:00,43.85,43.88,43.75,43.79,41296.0,40.7489,40.7768,40.656,40.6932,41296.0
2015-10-19 12:10:00,43.8,43.83,43.63,43.66,21039.0,40.7025,40.7304,40.5445,40.5724,21039.0
2015-10-19 12:20:00,43.65,43.66,43.53,43.58,23336.0,40.5631,40.5724,40.4516,40.498,23336.0
2015-10-19 12:30:00,43.57,43.64,43.51,43.59,24191.0,40.4888,40.5538,40.433,40.5073,24191.0
2015-10-19 12:40:00,43.6,43.69,43.53,43.57,20174.0,40.5166,40.6003,40.4516,40.4888,20174.0
2015-10-19 12:50:00,43.56,43.68,43.52,43.66,36111.0,40.4795,40.591,40.4423,40.5724,36111.0
2015-10-19 13:00:00,43.66,43.73,43.53,43.57,21529.0,40.5724,40.6374,40.4516,40.4888,21529.0
2015-10-19 13:10:00,43.56,43.59,43.46,43.46,27995.0,40.4795,40.5073,40.3865,40.3865,27995.0
2015-10-19 13:20:00,43.44,43.56,43.43,43.43,39435.0,40.3679,40.4795,40.3587,40.3587,39435.0
2015-10-19 13:30:00,43.42,43.44,43.23,43.3,47170.0,40.3494,40.3679,40.1728,40.2378,47170.0
2015-10-19 13:40:00,43.29,43.35,43.24,43.28,24723.0,40.2286,40.2843,40.1821,40.2193,24723.0
2015-10-19 13:50:00,43.28,43.45,43.24,43.45,31895.0,40.2193,40.3772,40.1821,40.3772,31895.0
2015-10-19 14:00:00,43.46,43.54,43.38,43.46,27980.0,40.3865,40.4609,40.3122,40.3865,27980.0
2015-10-19 14:10:00,43.45,43.49,43.34,43.43,37871.0,40.3772,40.4144,40.275,40.3587,37871.0
2015-10-19 14:20:00,43.45,43.49,43.4,43.44,16401.0,40.3772,40.4144,40.3308,40.3679,16401.0
2015-10-19 14:30:00,43.46,43.54,43.4,43.49,22694.0,40.3865,40.4609,40.3308,40.4144,22694.0
2015-10-19 14:40:00,43.49,43.62,43.45,43.56,32392.0,40.4144,40.5352,40.3772,40.4795,32392.0
2015-10-19 14:50:00,43.56,43.65,43.52,43.63,81748.0,40.4795,40.5631,40.4423,40.5445,81748.0
2015-10-19 15:00:00,43.65,43.71,43.56,43.63,49889.0,40.5631,40.6188,40.4795,40.5445,49889.0
2015-10-19 15:10:00,43.63,43.69,43.57,43.62,36199.0,40.5445,40.6003,40.4888,40.5352,36199.0
2015-10-19 15:20:00,43.63,43.77,43.62,43.73,38859.0,40.5445,40.6746,40.5352,40.6374,38859.0
2015-10-19 15:30:00,43.73,43.74,43.63,43.65,45018.0,40.6374,40.6467,40.5445,40.5631,45018.0
2015-10-19 15:40:00,43.63,43.69,43.6,43.62,59318.0,40.5445,40.6003,40.5166,40.5352,59318.0
2015-10-19 15:50:00,43.63,43.82,43.63,43.8,186622.0,40.5445,40.7211,40.5445,40.7025,186622.0
2015-10-20 09:30:00,43.66,43.78,43.47,43.66,35923.0,40.5724,40.6839,40.3958,40.5724,35923.0
2015-10-20 09:40:00,43.65,43.76,43.59,43.68,41563.0,40.5631,40.6653,40.5073,40.591,41563.0
2015-10-20 09:50:00,43.69,43.72,43.62,43.69,38436.0,40.6003,40.6281,40.5352,40.6003,38436.0
2015-10-20 10:00:00,43.68,43.72,43.52,43.58,41639.0,40.591,40.6281,40.4423,40.498,41639.0
2015-10-20 10:10:00,43.6,43.69,43.59,43.69,27442.0,40.5166,40.6003,40.5073,40.6003,27442.0
2015-10-20 10:20:00,43.69,43.71,43.62,43.62,23041.0,40.6003,40.6188,40.5352,40.5352,23041.0
2015-10-20 10:30:00,43.63,43.66,43.54,43.6,48940.0,40.5445,40.5724,40.4609,40.5166,48940.0
2015-10-20 10:40:00,43.59,43.61,43.5,43.59,29198.0,40.5073,40.5259,40.4237,40.5073,29198.0
2015-10-20 10:50:00,43.59,43.61,43.42,43.47,37157.0,40.5073,40.5259,40.3494,40.3958,37157.0
2015-10-20 11:00:00,43.48,43.48,43.24,43.26,51821.0,40.4051,40.4051,40.1821,40.2007,51821.0
2015-10-20 11:10:00,43.26,43.36,43.23,43.35,62322.0,40.2007,40.2936,40.1728,40.2843,62322.0
2015-10-20 11:20:00,43.33,43.46,43.29,43.44,20604.0,40.2657,40.3865,40.2286,40.3679,20604.0
2015-10-20 11:30:00,43.46,43.48,43.34,43.47,31622.0,40.3865,40.4051,40.275,40.3958,31622.0
2015-10-20 11:40:00,43.48,43.5,43.4,43.4,22125.0,40.4051,40.4237,40.3308,40.3308,22125.0
2015-10-20 11:50:00,43.4,43.42,43.25,43.36,32306.0,40.3308,40.3494,40.1914,40.2936,32306.0
2015-10-20 12:00:00,43.35,43.37,43.27,43.37,43016.0,40.2843,40.3029,40.21,40.3029,43016.0
2015-10-20 12:10:00,43.37,43.38,43.21,43.21,67122.0,40.3029,40.3122,40.1542,40.1542,67122.0
2015-10-20 12:20:00,43.22,43.33,43.17,43.27,82499.0,40.1635,40.2657,40.117,40.21,82499.0
2015-10-20 12:30:00,43.28,43.28,43.0,43.02,52136.0,40.2193,40.2193,39.9591,39.9776,52136.0
2015-10-20 12:40:00,43.02,43.15,43.0,43.05,46867.0,39.9776,40.0985,39.9591,40.0055,46867.0
2015-10-20 12:50:00,43.05,43.14,43.03,43.13,30375.0,40.0055,40.0892,39.9869,40.0799,30375.0
2015-10-20 13:00:00,43.13,43.16,43.05,43.09,41046.0,40.0799,40.1077,40.0055,40.0427,41046.0
2015-10-20 13:10:00,43.09,43.19,43.07,43.15,73831.0,40.0427,40.1356,40.0241,40.0985,73831.0
2015-10-20 13:20:00,43.15,43.18,43.04,43.05,90066.0,40.0985,40.1263,39.9962,40.0055,90066.0
2015-10-20 13:30:00,43.04,43.05,42.9,43.03,65255.0,39.9962,40.0055,39.8661,39.9869,65255.0
2015-10-20 13:40:00,43.02,43.1,42.91,42.92,57601.0,39.9776,40.052,39.8754,39.8847,57601.0
2015-10-20 13:50:00,42.91,43.02,42.83,43.02,37718.0,39.8754,39.9776,39.8011,39.9776,37718.0
2015-10-20 14:00:00,43.0,43.04,42.96,43.0,57071.0,39.9591,39.9962,39.9219,39.9591,57071.0
2015-10-20 14:10:00,43.0,43.04,42.96,43.03,28310.0,39.9591,39.9962,39.9219,39.9869,28310.0
2015-10-20 14:20:00,43.03,43.05,42.99,43.01,25952.0,39.9869,40.0055,39.9498,39.9684,25952.0
2015-10-20 14:30:00,43.01,43.06,42.99,43.02,59436.0,39.9684,40.0148,39.9498,39.9776,59436.0
2015-10-20 14:40:00,43.02,43.15,43.01,43.14,38222.0,39.9776,40.0985,39.9684,40.0892,38222.0
2015-10-20 14:50:00,43.15,43.29,43.13,43.28,48298.0,40.0985,40.2286,40.0799,40.2193,48298.0
2015-10-20 15:00:00,43.28,43.3,43.22,43.22,47905.0,40.2193,40.2378,40.1635,40.1635,47905.0
2015-10-20 15:10:00,43.23,43.26,43.1,43.11,98184.0,40.1728,40.2007,40.052,40.0613,98184.0
2015-10-20 15:20:00,43.12,43.2,43.12,43.17,61928.0,40.0706,40.1449,40.0706,40.117,61928.0
2015-10-20 15:30:00,43.17,43.2,43.04,43.13,143977.0,40.117,40.1449,39.9962,40.0799,143977.0
2015-10-20 15:40:00,43.12,43.12,42.98,42.98,121428.0,40.0706,40.0706,39.9405,39.9405,121428.0
2015-10-20 15:50:00,42.99,43.11,42.97,43.11,255792.0,39.9498,40.0613,39.9312,40.0613,255792.0
2015-10-21 09:30:00,43.38,43.56,43.1,43.28,70368.0,40.3122,40.4795,40.052,40.2193,70368.0
2015-10-21 09:40:00,43.25,43.45,43.21,43.29,51067.0,40.1914,40.3772,40.1542,40.2286,51067.0
2015-10-21 09:50:00,43.29,43.34,43.21,43.24,52363.0,40.2286,40.275,40.1542,40.1821,52363.0
2015-10-21 10:00:00,43.22,43.23,42.73,42.83,51051.0,40.1635,40.1728,39.7082,39.8011,51051.0
2015-10-21 10:10:00,42.83,42.94,42.52,42.52,68427.0,39.8011,39.9033,39.513,39.513,68427.0
2015-10-21 10:20:00,42.52,42.53,42.12,42.32,158787.0,39.513,39.5223,39.1413,39.3271,158787.0
2015-10-21 10:30:00,42.31,42.34,42.04,42.09,266084.0,39.3179,39.3457,39.067,39.1134,266084.0
2015-10-21 10:40:00,42.12,42.6,42.11,42.23,334013.0,39.1413,39.5873,39.132,39.2435,334013.0
2015-10-21 10:50:00,42.21,42.28,42.0,42.03,179884.0,39.2249,39.29,39.0298,39.0577,179884.0
2015-10-21 11:00:00,42.04,42.06,41.65,41.78,270178.0,39.067,39.0855,38.7045,38.8253,270178.0
2015-10-21 11:10:00,41.78,41.95,41.48,41.73,352691.0,38.8253,38.9833,38.5466,38.7789,352691.0
2015-10-21 11:20:00,41.72,41.9,41.62,41.85,117931.0,38.7696,38.9369,38.6767,38.8904,117931.0
2015-10-21 11:30:00,41.87,42.05,41.81,41.93,118303.0,38.909,39.0762,38.8532,38.9647,118303.0
2015-10-21 11:40:00,41.93,41.96,41.66,41.67,148090.0,38.9647,38.9926,38.7138,38.7231,148090.0
2015-10-21 11:50:00,41.66,41.66,41.33,41.45,144477.0,38.7138,38.7138,38.4072,38.5187,144477.0
2015-10-21 12:00:00,41.46,41.51,41.22,41.32,158757.0,38.528,38.5744,38.3049,38.3979,158757.0
2015-10-21 12:10:00,41.32,41.33,41.15,41.21,133872.0,38.3979,38.4072,38.2399,38.2956,133872.0
2015-10-21 12:20:00,41.2,41.27,41.15,41.22,213277.0,38.2864,38.3514,38.2399,38.3049,213277.0
2015-10-21 12:30:00,41.22,41.22,41.02,41.08,138546.0,38.3049,38.3049,38.1191,38.1748,138546.0
2015-10-21 12:40:00,41.08,41.1,40.93,41.08,196403.0,38.1748,38.1934,38.0354,38.1748,196403.0
2015-10-21 12:50:00,41.08,41.08,40.75,40.76,180594.0,38.1748,38.1748,37.8682,37.8775,180594.0
2015-10-21 13:00:00,40.75,40.76,40.2,40.22,284264.0,37.8682,37.8775,37.3571,37.3757,284264.0
2015-10-21 13:10:00,40.21,40.23,39.53,39.65,440073.0,37.3664,37.385,36.7345,36.846,440073.0
2015-10-21 13:20:00,39.66,40.23,39.65,40.1,726590.0,36.8553,37.385,36.846,37.2641,726590.0
2015-10-21 13:30:00,40.1,40.8,40.09,40.79,255916.0,37.2641,37.9146,37.2549,37.9054,255916.0
2015-10-21 13:40:00,40.78,41.12,40.77,40.98,756131.0,37.8961,38.212,37.8868,38.0819,756131.0
2015-10-21 13:50:00,40.98,41.19,40.68,41.14,313726.0,38.0819,38.2771,37.8031,38.2306,313726.0
2015-10-21 14:00:00,41.14,41.38,41.08,41.35,212844.0,38.2306,38.4536,38.1748,38.4257,212844.0
2015-10-21 14:10:00,41.35,41.48,41.34,41.47,216091.0,38.4257,38.5466,38.4165,38.5373,216091.0
2015-10-21 14:20:00,41.47,41.53,41.37,41.41,160596.0,38.5373,38.593,38.4443,38.4815,160596.0
2015-10-21 14:30:00,41.41,42.05,41.28,41.95,360877.0,38.4815,39.0762,38.3607,38.9833,360877.0
2015-10-21 14:40:00,41.94,42.02,41.69,41.74,247048.0,38.974,39.0484,38.7417,38.7882,247048.0
2015-10-21 14:50:00,41.74,41.83,41.62,41.71,139912.0,38.7882,38.8718,38.6767,38.7603,139912.0
2015-10-21 15:00:00,41.72,42.0,41.7,41.98,158169.0,38.7696,39.0298,38.751,39.0112,158169.0
2015-10-21 15:10:00,41.97,42.03,41.51,41.51,215523.0,39.0019,39.0577,38.5744,38.5744,215523.0
2015-10-21 15:20:00,41.5,41.67,41.49,41.5,221946.0,38.5651,38.7231,38.5558,38.5651,221946.0
2015-10-21 15:30:00,41.5,41.66,41.45,41.65,288076.0,38.5651,38.7138,38.5187,38.7045,288076.0
2015-10-21 15:40:00,41.64,41.72,41.53,41.71,285891.0,38.6952,38.7696,38.593,38.7603,285891.0
2015-10-21 15:50:00,41.71,41.72,41.62,41.65,411936.0,38.7603,38.7696,38.6767,38.7045,411936.0
2015-10-22 09:30:00,41.69,41.9,40.54,41.03,494367.0,38.7417,38.9369,37.673,38.1284,494367.0
2015-10-22 09:40:00,41.08,41.35,40.76,41.17,342216.0,38.1748,38.4257,37.8775,38.2585,342216.0
2015-10-22 09:50:00,41.17,41.35,40.84,40.95,270455.0,38.2585,38.4257,37.9518,38.054,270455.0
2015-10-22 10:00:00,40.95,41.21,40.9,40.95,330859.0,38.054,38.2956,38.0076,38.054,330859.0
2015-10-22 10:10:00,40.96,41.21,40.92,41.19,172459.0,38.0633,38.2956,38.0262,38.2771,172459.0
2015-10-22 10:20:00,41.18,41.19,40.92,40.93,324236.0,38.2678,38.2771,38.0262,38.0354,324236.0
2015-10-22 10:30:00,40.94,41.07,40.85,40.91,188238.0,38.0447,38.1655,37.9611,38.0169,188238.0
2015-10-22 10:40:00,40.91,41.24,40.81,41.19,162876.0,38.0169,38.3235,37.9239,38.2771,162876.0
2015-10-22 10:50:00,41.17,41.18,40.91,40.92,73664.0,38.2585,38.2678,38.0169,38.0262,73664.0
2015-10-22 11:00:00,40.92,41.09,40.87,40.87,56484.0,38.0262,38.1841,37.9797,37.9797,56484.0
2015-10-22 11:10:00,40.87,41.07,40.82,40.86,183311.0,37.9797,38.1655,37.9332,37.9704,183311.0
2015-10-22 11:20:00,40.86,40.92,40.61,40.65,118885.0,37.9704,38.0262,37.7381,37.7753,118885.0
2015-10-22 11:30:00,40.63,40.63,40.4,40.5,254082.0,37.7567,37.7567,37.5429,37.6359,254082.0
2015-10-22 11:40:00,40.51,40.77,40.46,40.77,191773.0,37.6452,37.8868,37.5987,37.8868,191773.0
2015-10-22 11:50:00,40.77,40.79,40.47,40.53,294419.0,37.8868,37.9054,37.608,37.6637,294419.0
2015-10-22 12:00:00,40.53,40.64,40.45,40.55,75430.0,37.6637,37.766,37.5894,37.6823,75430.0
2015-10-22 12:10:00,40.55,40.75,40.49,40.69,106497.0,37.6823,37.8682,37.6266,37.8124,106497.0
2015-10-22 12:20:00,40.69,40.77,40.51,40.76,139528.0,37.8124,37.8868,37.6452,37.8775,139528.0
2015-10-22 12:30:00,40.77,40.87,40.72,40.8,245677.0,37.8868,37.9797,37.8403,37.9146,245677.0
2015-10-22 12:40:00,40.81,41.05,40.76,40.95,214322.0,37.9239,38.147,37.8775,38.054,214322.0
2015-10-22 12:50:00,40.94,40.95,40.63,40.8,107862.0,38.0447,38.054,37.7567,37.9146,107862.0
2015-10-22 13:00:00,40.79,40.82,40.58,40.69,75074.0,37.9054,37.9332,37.7102,37.8124,75074.0
2015-10-22 13:10:00,40.69,40.78,40.54,40.62,123930.0,37.8124,37.8961,37.673,37.7474,123930.0
2015-10-22 13:20:00,40.62,40.81,40.58,40.64,147745.0,37.7474,37.9239,37.7102,37.766,147745.0
2015-10-22 13:30:00,40.65,40.69,40.42,40.43,98738.0,37.7753,37.8124,37.5615,37.5708,98738.0
2015-10-22 13:40:00,40.43,40.47,40.14,40.14,134473.0,37.5708,37.608,37.3013,37.3013,134473.0
2015-10-22 13:50:00,40.13,40.14,39.97,40.1,283267.0,37.292,37.3013,37.1433,37.2641,283267.0
2015-10-22 14:00:00,40.09,40.18,40.01,40.12,134196.0,37.2549,37.3385,37.1805,37.2827,134196.0
2015-10-22 14:10:00,40.12,40.3,40.06,40.1,152376.0,37.2827,37.45,37.227,37.2641,152376.0
2015-10-22 14:20:00,40.11,40.43,40.04,40.33,105006.0,37.2734,37.5708,37.2084,37.4779,105006.0
2015-10-22 14:30:00,40.34,40.64,40.32,40.62,116914.0,37.4872,37.766,37.4686,37.7474,116914.0
2015-10-22 14:40:00,40.61,40.91,40.59,40.81,143145.0,37.7381,38.0169,37.7195,37.9239,143145.0
2015-10-22 14:50:00,40.81,41.04,40.78,40.96,94975.0,37.9239,38.1377,37.8961,38.0633,94975.0
2015-10-22 15:00:00,40.96,40.98,40.76,40.82,165057.0,38.0633,38.0819,37.8775,37.9332,165057.0
2015-10-22 15:10:00,40.79,40.86,40.66,40.71,232334.0,37.9054,37.9704,37.7845,37.831,232334.0
2015-10-22 15:20:00,40.7,40.97,40.68,40.93,202338.0,37.8217,38.0726,37.8031,38.0354,202338.0
2015-10-22 15:30:00,40.92,41.11,40.85,41.05,393023.0,38.0262,38.2027,37.9611,38.147,393023.0
2015-10-22 15:40:00,41.04,41.21,40.95,41.02,258014.0,38.1377,38.2956,38.054,38.1191,258014.0
2015-10-22 15:50:00,41.04,41.06,40.7,40.79,661643.0,38.1377,38.1563,37.8217,37.9054,661643.0
2015-10-23 09:30:00,41.16,42.32,41.05,42.28,305947.0,38.2492,39.3271,38.147,39.29,305947.0
2015-10-23 09:40:00,42.29,42.34,42.1,42.24,218080.0,39.2993,39.3457,39.1227,39.2528,218080.0
2015-10-23 09:50:00,42.25,42.55,42.13,42.33,248049.0,39.2621,39.5409,39.1506,39.3364,248049.0
2015-10-23 10:00:00,42.36,42.84,42.34,42.75,275390.0,39.3643,39.8104,39.3457,39.7267,275390.0
2015-10-23 10:10:00,42.75,42.99,42.17,42.7,425249.0,39.7267,39.9498,39.1878,39.6803,425249.0
2015-10-23 10:20:00,42.7,42.77,42.39,42.47,242492.0,39.6803,39.7453,39.3922,39.4665,242492.0
2015-10-23 10:30:00,42.47,42.75,42.44,42.72,178660.0,39.4665,39.7267,39.4387,39.6989,178660.0
2015-10-23 10:40:00,42.73,42.95,42.65,42.65,184350.0,39.7082,39.9126,39.6338,39.6338,184350.0
2015-10-23 10:50:00,42.65,42.65,42.43,42.51,202405.0,39.6338,39.6338,39.4294,39.5037,202405.0
2015-10-23 11:00:00,42.51,42.73,42.48,42.65,131228.0,39.5037,39.7082,39.4758,39.6338,131228.0
2015-10-23 11:10:00,42.66,42.86,42.54,42.58,204577.0,39.6431,39.829,39.5316,39.5688,204577.0
2015-10-23 11:20:00,42.58,42.74,42.46,42.49,148589.0,39.5688,39.7174,39.4572,39.4851,148589.0
2015-10-23 11:30:00,42.52,42.85,42.49,42.82,169068.0,39.513,39.8197,39.4851,39.7918,169068.0
2015-10-23 11:40:00,42.82,42.9,42.74,42.82,141504.0,39.7918,39.8661,39.7174,39.7918,141504.0
2015-10-23 11:50:00,42.81,42.85,42.66,42.72,121541.0,39.7825,39.8197,39.6431,39.6989,121541.0
2015-10-23 12:00:00,42.73,42.83,42.7,42.8,76064.0,39.7082,39.8011,39.6803,39.7732,76064.0
2015-10-23 12:10:00,42.79,43.01,42.75,42.97,74995.0,39.7639,39.9684,39.7267,39.9312,74995.0
2015-10-23 12:20:00,42.98,43.04,42.9,42.98,106505.0,39.9405,39.9962,39.8661,39.9405,106505.0
2015-10-23 12:30:00,42.99,43.04,42.93,42.95,59562.0,39.9498,39.9962,39.894,39.9126,59562.0
2015-10-23 12:40:00,42.93,42.93,42.82,42.89,106843.0,39.894,39.894,39.7918,39.8568,106843.0
2015-10-23 12:50:00,42.88,43.12,42.86,42.99,119746.0,39.8475,40.0706,39.829,39.9498,119746.0
2015-10-23 13:00:00,42.98,43.0,42.85,42.95,70475.0,39.9405,39.9591,39.8197,39.9126,70475.0
2015-10-23 13:10:00,42.95,43.13,42.93,43.13,66714.0,39.9126,40.0799,39.894,40.0799,66714.0
2015-10-23 13:20:00,43.13,43.15,43.01,43.11,45529.0,40.0799,40.0985,39.9684,40.0613,45529.0
2015-10-23 13:30:00,43.12,43.15,42.95,43.0,80564.0,40.0706,40.0985,39.9126,39.9591,80564.0
2015-10-23 13:40:00,43.01,43.04,42.96,42.99,100199.0,39.9684,39.9962,39.9219,39.9498,100199.0
2015-10-23 13:50:00,43.01,43.04,42.91,42.95,122002.0,39.9684,39.9962,39.8754,39.9126,122002.0
2015-10-23 14:00:00,42.95,42.98,42.91,42.97,81042.0,39.9126,39.9405,39.8754,39.9312,81042.0
2015-10-23 14:10:00,42.97,43.05,42.92,42.97,71881.0,39.9312,40.0055,39.8847,39.9312,71881.0
2015-10-23 14:20:00,42.98,43.18,42.98,43.03,64073.0,39.9405,40.1263,39.9405,39.9869,64073.0
2015-10-23 14:30:00,43.02,43.11,42.97,43.1,62858.0,39.9776,40.0613,39.9312,40.052,62858.0
2015-10-23 14:40:00,43.11,43.17,43.06,43.11,55931.0,40.0613,40.117,40.0148,40.0613,55931.0
2015-10-23 14:50:00,43.12,43.13,42.87,42.88,114382.0,40.0706,40.0799,39.8383,39.8475,114382.0
2015-10-23 15:00:00,42.88,42.96,42.74,42.78,127150.0,39.8475,39.9219,39.7174,39.7546,127150.0
2015-10-23 15:10:00,42.79,42.8,42.54,42.63,138800.0,39.7639,39.7732,39.5316,39.6152,138800.0
2015-10-23 15:20:00,42.63,42.69,42.5,42.54,163071.0,39.6152,39.671,39.4944,39.5316,163071.0
2015-10-23 15:30:00,42.55,42.65,42.5,42.59,323211.0,39.5409,39.6338,39.4944,39.5781,323211.0
2015-10-23 15:40:00,42.59,42.65,42.5,42.61,361750.0,39.5781,39.6338,39.4944,39.5966,361750.0
2015-10-23 15:50:00,42.61,42.65,42.49,42.56,770618.0,39.5966,39.6338,39.4851,39.5502,770618.0
2015-10-26 09:30:00,42.44,42.53,42.04,42.27,63340.0,39.4387,39.5223,39.067,39.2807,63340.0
2015-10-26 09:40:00,42.26,42.31,42.0,42.01,48627.0,39.2714,39.3179,39.0298,39.0391,48627.0
2015-10-26 09:50:00,42.01,42.3,41.99,42.15,209000.0,39.0391,39.3086,39.0205,39.1692,209000.0
2015-10-26 10:00:00,42.13,42.32,42.09,42.27,86150.0,39.1506,39.3271,39.1134,39.2807,86150.0
2015-10-26 10:10:00,42.27,42.31,42.1,42.18,51006.0,39.2807,39.3179,39.1227,39.1971,51006.0
2015-10-26 10:20:00,42.17,42.34,42.15,42.26,82244.0,39.1878,39.3457,39.1692,39.2714,82244.0
2015-10-26 10:30:00,42.28,42.55,42.15,42.54,69826.0,39.29,39.5409,39.1692,39.5316,69826.0
2015-10-26 10:40:00,42.55,42.94,42.54,42.92,97601.0,39.5409,39.9033,39.5316,39.8847,97601.0
2015-10-26 10:50:00,42.92,42.96,42.69,42.71,114721.0,39.8847,39.9219,39.671,39.6896,114721.0
2015-10-26 11:00:00,42.69,42.81,42.64,42.79,34043.0,39.671,39.7825,39.6245,39.7639,34043.0
2015-10-26 11:10:00,42.78,42.82,42.59,42.62,43454.0,39.7546,39.7918,39.5781,39.6059,43454.0
2015-10-26 11:20:00,42.64,42.64,42.53,42.57,25047.0,39.6245,39.6245,39.5223,39.5595,25047.0
2015-10-26 11:30:00,42.57,42.63,42.54,42.6,66039.0,39.5595,39.6152,39.5316,39.5873,66039.0
2015-10-26 11:40:00,42.59,42.62,42.47,42.48,20977.0,39.5781,39.6059,39.4665,39.4758,20977.0
2015-10-26 11:50:00,42.48,42.56,42.48,42.5,29270.0,39.4758,39.5502,39.4758,39.4944,29270.0
2015-10-26 12:00:00,42.51,42.55,42.42,42.55,28291.0,39.5037,39.5409,39.4201,39.5409,28291.0
2015-10-26 12:10:00,42.55,42.63,42.51,42.63,23193.0,39.5409,39.6152,39.5037,39.6152,23193.0
2015-10-26 12:20:00,42.62,42.71,42.59,42.62,31738.0,39.6059,39.6896,39.5781,39.6059,31738.0
2015-10-26 12:30:00,42.62,42.66,42.52,42.53,27766.0,39.6059,39.6431,39.513,39.5223,27766.0
2015-10-26 12:40:00,42.54,42.61,42.53,42.6,48807.0,39.5316,39.5966,39.5223,39.5873,48807.0
2015-10-26 12:50:00,42.61,42.61,42.51,42.51,39559.0,39.5966,39.5966,39.5037,39.5037,39559.0
2015-10-26 13:00:00,42.51,42.64,42.47,42.6,20124.0,39.5037,39.6245,39.4665,39.5873,20124.0
2015-10-26 13:10:00,42.59,42.71,42.58,42.69,22656.0,39.5781,39.6896,39.5688,39.671,22656.0
2015-10-26 13:20:00,42.68,42.68,42.59,42.59,34453.0,39.6617,39.6617,39.5781,39.5781,34453.0
2015-10-26 13:30:00,42.59,42.63,42.52,42.53,27631.0,39.5781,39.6152,39.513,39.5223,27631.0
2015-10-26 13:40:00,42.52,42.58,42.46,42.48,29910.0,39.513,39.5688,39.4572,39.4758,29910.0
2015-10-26 13:50:00,42.47,42.48,42.4,42.41,64193.0,39.4665,39.4758,39.4015,39.4108,64193.0
2015-10-26 14:00:00,42.41,42.51,42.39,42.46,27751.0,39.4108,39.5037,39.3922,39.4572,27751.0
2015-10-26 14:10:00,42.46,42.46,42.31,42.35,33505.0,39.4572,39.4572,39.3179,39.355,33505.0
2015-10-26 14:20:00,42.34,42.42,42.33,42.38,30797.0,39.3457,39.4201,39.3364,39.3829,30797.0
2015-10-26 14:30:00,42.38,42.46,42.37,42.43,36241.0,39.3829,39.4572,39.3736,39.4294,36241.0
2015-10-26 14:40:00,42.43,42.46,42.35,42.4,68660.0,39.4294,39.4572,39.355,39.4015,68660.0
2015-10-26 14:50:00,42.4,42.41,42.33,42.4,30860.0,39.4015,39.4108,39.3364,39.4015,30860.0
2015-10-26 15:00:00,42.4,42.43,42.35,42.4,48300.0,39.4015,39.4294,39.355,39.4015,48300.0
2015-10-26 15:10:00,42.41,42.41,42.35,42.39,53228.0,39.4108,39.4108,39.355,39.3922,53228.0
2015-10-26 15:20:00,42.39,42.39,42.25,42.28,65786.0,39.3922,39.3922,39.2621,39.29,65786.0
2015-10-26 15:30:00,42.28,42.36,42.25,42.27,69970.0,39.29,39.3643,39.2621,39.2807,69970.0
2015-10-26 15:40:00,42.27,42.41,42.26,42.38,170128.0,39.2807,39.4108,39.2714,39.3829,170128.0
2015-10-26 15:50:00,42.39,42.43,42.34,42.34,483859.0,39.3922,39.4294,39.3457,39.3457,483859.0
2015-10-27 09:30:00,42.51,43.12,42.29,42.92,199844.0,39.5037,40.0706,39.2993,39.8847,199844.0
2015-10-27 09:40:00,42.91,43.13,42.85,43.05,127415.0,39.8754,40.0799,39.8197,40.0055,127415.0
2015-10-27 09:50:00,43.05,43.3,43.03,43.1,103730.0,40.0055,40.2378,39.9869,40.052,103730.0
2015-10-27 10:00:00,43.08,43.19,43.04,43.18,88938.0,40.0334,40.1356,39.9962,40.1263,88938.0
2015-10-27 10:10:00,43.18,43.28,43.07,43.09,92062.0,40.1263,40.2193,40.0241,40.0427,92062.0
2015-10-27 10:20:00,43.11,43.16,42.92,42.94,62186.0,40.0613,40.1077,39.8847,39.9033,62186.0
2015-10-27 10:30:00,42.93,43.13,42.87,43.04,110189.0,39.894,40.0799,39.8383,39.9962,110189.0
2015-10-27 10:40:00,43.04,43.17,42.99,43.16,73352.0,39.9962,40.117,39.9498,40.1077,73352.0
2015-10-27 10:50:00,43.15,43.21,43.1,43.21,58743.0,40.0985,40.1542,40.052,40.1542,58743.0
2015-10-27 11:00:00,43.21,43.36,43.19,43.29,53186.0,40.1542,40.2936,40.1356,40.2286,53186.0
2015-10-27 11:10:00,43.29,43.31,43.14,43.18,43225.0,40.2286,40.2471,40.0892,40.1263,43225.0
2015-10-27 11:20:00,43.19,43.27,43.15,43.25,57484.0,40.1356,40.21,40.0985,40.1914,57484.0
2015-10-27 11:30:00,43.26,43.26,42.98,43.04,72856.0,40.2007,40.2007,39.9405,39.9962,72856.0
2015-10-27 11:40:00,43.03,43.1,42.99,43.01,70559.0,39.9869,40.052,39.9498,39.9684,70559.0
2015-10-27 11:50:00,43.01,43.06,42.83,42.9,126679.0,39.9684,40.0148,39.8011,39.8661,126679.0
2015-10-27 12:00:00,42.9,42.99,42.84,42.94,33621.0,39.8661,39.9498,39.8104,39.9033,33621.0
2015-10-27 12:10:00,42.93,42.96,42.78,42.9,48239.0,39.894,39.9219,39.7546,39.8661,48239.0
2015-10-27 12:20:00,42.92,42.95,42.89,42.92,40654.0,39.8847,39.9126,39.8568,39.8847,40654.0
2015-10-27 12:30:00,42.91,42.97,42.89,42.94,64408.0,39.8754,39.9312,39.8568,39.9033,64408.0
2015-10-27 12:40:00,42.95,42.95,42.74,42.86,70187.0,39.9126,39.9126,39.7174,39.829,70187.0
2015-10-27 12:50:00,42.86,42.96,42.79,42.82,45253.0,39.829,39.9219,39.7639,39.7918,45253.0
2015-10-27 13:00:00,42.82,42.84,42.74,42.77,34257.0,39.7918,39.8104,39.7174,39.7453,34257.0
2015-10-27 13:10:00,42.78,42.78,42.64,42.68,35621.0,39.7546,39.7546,39.6245,39.6617,35621.0
2015-10-27 13:20:00,42.69,42.7,42.54,42.66,29746.0,39.671,39.6803,39.5316,39.6431,29746.0
2015-10-27 13:30:00,42.66,42.75,42.61,42.68,26099.0,39.6431,39.7267,39.5966,39.6617,26099.0
2015-10-27 13:40:00,42.67,42.69,42.58,42.62,37377.0,39.6524,39.671,39.5688,39.6059,37377.0
2015-10-27 13:50:00,42.62,42.74,42.57,42.65,56480.0,39.6059,39.7174,39.5595,39.6338,56480.0
2015-10-27 14:00:00,42.65,42.74,42.65,42.73,93729.0,39.6338,39.7174,39.6338,39.7082,93729.0
2015-10-27 14:10:00,42.73,42.75,42.61,42.63,84704.0,39.7082,39.7267,39.5966,39.6152,84704.0
2015-10-27 14:20:00,42.61,42.66,42.56,42.63,78019.0,39.5966,39.6431,39.5502,39.6152,78019.0
2015-10-27 14:30:00,42.63,42.65,42.58,42.59,50133.0,39.6152,39.6338,39.5688,39.5781,50133.0
2015-10-27 14:40:00,42.58,42.61,42.53,42.58,65206.0,39.5688,39.5966,39.5223,39.5688,65206.0
2015-10-27 14:50:00,42.58,42.59,42.52,42.55,50341.0,39.5688,39.5781,39.513,39.5409,50341.0
2015-10-27 15:00:00,42.55,42.59,42.55,42.57,62437.0,39.5409,39.5781,39.5409,39.5595,62437.0
2015-10-27 15:10:00,42.57,42.62,42.55,42.57,85636.0,39.5595,39.6059,39.5409,39.5595,85636.0
2015-10-27 15:20:00,42.58,42.59,42.54,42.57,65813.0,39.5688,39.5781,39.5316,39.5595,65813.0
2015-10-27 15:30:00,42.56,42.62,42.55,42.59,96840.0,39.5502,39.6059,39.5409,39.5781,96840.0
2015-10-27 15:40:00,42.59,42.69,42.55,42.68,132107.0,39.5781,39.671,39.5409,39.6617,132107.0
2015-10-27 15:50:00,42.67,42.76,42.67,42.74,400251.0,39.6524,39.736,39.6524,39.7174,400251.0
2015-10-28 09:30:00,42.69,42.91,42.39,42.39,48003.0,39.671,39.8754,39.3922,39.3922,48003.0
2015-10-28 09:40:00,42.39,42.75,42.31,42.7,36241.0,39.3922,39.7267,39.3179,39.6803,36241.0
2015-10-28 09:50:00,42.67,42.96,42.67,42.96,48076.0,39.6524,39.9219,39.6524,39.9219,48076.0
2015-10-28 10:00:00,42.99,43.19,42.94,43.18,66247.0,39.9498,40.1356,39.9033,40.1263,66247.0
2015-10-28 10:10:00,43.2,43.21,43.11,43.11,30270.0,40.1449,40.1542,40.0613,40.0613,30270.0
2015-10-28 10:20:00,43.11,43.39,43.11,43.39,32288.0,40.0613,40.3215,40.0613,40.3215,32288.0
2015-10-28 10:30:00,43.36,43.46,43.36,43.39,47167.0,40.2936,40.3865,40.2936,40.3215,47167.0
2015-10-28 10:40:00,43.4,43.46,43.29,43.35,128874.0,40.3308,40.3865,40.2286,40.2843,128874.0
2015-10-28 10:50:00,43.34,43.47,43.33,43.4,61080.0,40.275,40.3958,40.2657,40.3308,61080.0
2015-10-28 11:00:00,43.41,43.61,43.38,43.51,42569.0,40.3401,40.5259,40.3122,40.433,42569.0
2015-10-28 11:10:00,43.5,43.54,43.37,43.42,27045.0,40.4237,40.4609,40.3029,40.3494,27045.0
2015-10-28 11:20:00,43.43,43.44,43.29,43.42,22818.0,40.3587,40.3679,40.2286,40.3494,22818.0
2015-10-28 11:30:00,43.42,43.55,43.37,43.48,38511.0,40.3494,40.4702,40.3029,40.4051,38511.0
2015-10-28 11:40:00,43.49,43.57,43.46,43.55,39279.0,40.4144,40.4888,40.3865,40.4702,39279.0
2015-10-28 11:50:00,43.54,43.61,43.49,43.58,39165.0,40.4609,40.5259,40.4144,40.498,39165.0
2015-10-28 12:00:00,43.58,43.67,43.53,43.67,42024.0,40.498,40.5817,40.4516,40.5817,42024.0
2015-10-28 12:10:00,43.66,43.79,43.66,43.73,41518.0,40.5724,40.6932,40.5724,40.6374,41518.0
2015-10-28 12:20:00,43.72,43.76,43.65,43.75,24603.0,40.6281,40.6653,40.5631,40.656,24603.0
2015-10-28 12:30:00,43.74,43.75,43.62,43.64,22119.0,40.6467,40.656,40.5352,40.5538,22119.0
2015-10-28 12:40:00,43.65,43.68,43.58,43.61,20727.0,40.5631,40.591,40.498,40.5259,20727.0
2015-10-28 12:50:00,43.61,43.62,43.53,43.58,30650.0,40.5259,40.5352,40.4516,40.498,30650.0
2015-10-28 13:00:00,43.59,43.6,43.55,43.58,27127.0,40.5073,40.5166,40.4702,40.498,27127.0
2015-10-28 13:10:00,43.58,43.61,43.5,43.57,41423.0,40.498,40.5259,40.4237,40.4888,41423.0
2015-10-28 13:20:00,43.57,43.67,43.56,43.62,39507.0,40.4888,40.5817,40.4795,40.5352,39507.0
2015-10-28 13:30:00,43.62,43.63,43.52,43.55,32952.0,40.5352,40.5445,40.4423,40.4702,32952.0
2015-10-28 13:40:00,43.55,43.62,43.52,43.52,36694.0,40.4702,40.5352,40.4423,40.4423,36694.0
2015-10-28 13:50:00,43.5,43.51,43.4,43.4,77551.0,40.4237,40.433,40.3308,40.3308,77551.0
2015-10-28 14:00:00,43.42,43.46,43.04,43.16,94113.0,40.3494,40.3865,39.9962,40.1077,94113.0
2015-10-28 14:10:00,43.16,43.18,42.91,42.98,88625.0,40.1077,40.1263,39.8754,39.9405,88625.0
2015-10-28 14:20:00,42.99,43.16,42.93,43.06,224293.0,39.9498,40.1077,39.894,40.0148,224293.0
2015-10-28 14:30:00,43.06,43.06,42.91,43.02,101450.0,40.0148,40.0148,39.8754,39.9776,101450.0
2015-10-28 14:40:00,43.03,43.12,42.98,43.04,69121.0,39.9869,40.0706,39.9405,39.9962,69121.0
2015-10-28 14:50:00,43.05,43.16,43.02,43.07,97932.0,40.0055,40.1077,39.9776,40.0241,97932.0
2015-10-28 15:00:00,43.07,43.24,43.03,43.14,101526.0,40.0241,40.1821,39.9869,40.0892,101526.0
2015-10-28 15:10:00,43.13,43.22,43.06,43.12,81596.0,40.0799,40.1635,40.0148,40.0706,81596.0
2015-10-28 15:20:00,43.13,43.22,43.06,43.19,86915.0,40.0799,40.1635,40.0148,40.1356,86915.0
2015-10-28 15:30:00,43.2,43.33,43.19,43.24,139038.0,40.1449,40.2657,40.1356,40.1821,139038.0
2015-10-28 15:40:00,43.24,43.41,43.22,43.31,228833.0,40.1821,40.3401,40.1635,40.2471,228833.0
2015-10-28 15:50:00,43.31,43.36,43.25,43.35,358224.0,40.2471,40.2936,40.1914,40.2843,358224.0
2015-10-29 09:30:00,43.31,43.74,43.28,43.64,60046.0,40.2471,40.6467,40.2193,40.5538,60046.0
2015-10-29 09:40:00,43.7,43.91,43.69,43.7,132719.0,40.6096,40.8047,40.6003,40.6096,132719.0
2015-10-29 09:50:00,43.7,43.85,43.47,43.48,76526.0,40.6096,40.7489,40.3958,40.4051,76526.0
2015-10-29 10:00:00,43.46,43.72,43.42,43.71,92163.0,40.3865,40.6281,40.3494,40.6188,92163.0
2015-10-29 10:10:00,43.71,43.73,43.44,43.64,95524.0,40.6188,40.6374,40.3679,40.5538,95524.0
2015-10-29 10:20:00,43.65,43.67,43.39,43.41,67534.0,40.5631,40.5817,40.3215,40.3401,67534.0
2015-10-29 10:30:00,43.42,43.48,43.28,43.28,61635.0,40.3494,40.4051,40.2193,40.2193,61635.0
2015-10-29 10:40:00,43.31,43.65,43.31,43.64,84184.0,40.2471,40.5631,40.2471,40.5538,84184.0
2015-10-29 10:50:00,43.64,43.68,43.54,43.59,89845.0,40.5538,40.591,40.4609,40.5073,89845.0
2015-10-29 11:00:00,43.59,43.66,43.51,43.65,73380.0,40.5073,40.5724,40.433,40.5631,73380.0
2015-10-29 11:10:00,43.65,43.66,43.54,43.56,28743.0,40.5631,40.5724,40.4609,40.4795,28743.0
2015-10-29 11:20:00,43.56,43.59,43.49,43.55,41889.0,40.4795,40.5073,40.4144,40.4702,41889.0
2015-10-29 11:30:00,43.54,43.59,43.53,43.53,24131.0,40.4609,40.5073,40.4516,40.4516,24131.0
2015-10-29 11:40:00,43.54,43.56,43.45,43.47,31118.0,40.4609,40.4795,40.3772,40.3958,31118.0
2015-10-29 11:50:00,43.47,43.49,43.35,43.42,22028.0,40.3958,40.4144,40.2843,40.3494,22028.0
2015-10-29 12:00:00,43.41,43.49,43.38,43.42,26917.0,40.3401,40.4144,40.3122,40.3494,26917.0
2015-10-29 12:10:00,43.42,43.65,43.42,43.62,41958.0,40.3494,40.5631,40.3494,40.5352,41958.0
2015-10-29 12:20:00,43.62,43.64,43.57,43.6,32369.0,40.5352,40.5538,40.4888,40.5166,32369.0
2015-10-29 12:30:00,43.6,43.74,43.58,43.69,39945.0,40.5166,40.6467,40.498,40.6003,39945.0
2015-10-29 12:40:00,43.69,43.69,43.56,43.57,29134.0,40.6003,40.6003,40.4795,40.4888,29134.0
2015-10-29 12:50:00,43.58,43.58,43.43,43.45,33134.0,40.498,40.498,40.3587,40.3772,33134.0
2015-10-29 13:00:00,43.44,43.48,43.37,43.45,30974.0,40.3679,40.4051,40.3029,40.3772,30974.0
2015-10-29 13:10:00,43.43,43.5,43.42,43.47,29054.0,40.3587,40.4237,40.3494,40.3958,29054.0
2015-10-29 13:20:00,43.46,43.49,43.42,43.47,16769.0,40.3865,40.4144,40.3494,40.3958,16769.0
2015-10-29 13:30:00,43.48,43.52,43.44,43.44,24123.0,40.4051,40.4423,40.3679,40.3679,24123.0
2015-10-29 13:40:00,43.44,43.5,43.42,43.45,38222.0,40.3679,40.4237,40.3494,40.3772,38222.0
2015-10-29 13:50:00,43.45,43.45,43.32,43.32,91599.0,40.3772,40.3772,40.2564,40.2564,91599.0
2015-10-29 14:00:00,43.33,43.36,43.24,43.25,43402.0,40.2657,40.2936,40.1821,40.1914,43402.0
2015-10-29 14:10:00,43.26,43.39,43.24,43.38,31294.0,40.2007,40.3215,40.1821,40.3122,31294.0
2015-10-29 14:20:00,43.39,43.58,43.38,43.56,61971.0,40.3215,40.498,40.3122,40.4795,61971.0
2015-10-29 14:30:00,43.56,43.58,43.42,43.45,84618.0,40.4795,40.498,40.3494,40.3772,84618.0
2015-10-29 14:40:00,43.45,43.57,43.45,43.48,35206.0,40.3772,40.4888,40.3772,40.4051,35206.0
2015-10-29 14:50:00,43.48,43.54,43.45,43.52,46065.0,40.4051,40.4609,40.3772,40.4423,46065.0
2015-10-29 15:00:00,43.53,43.67,43.52,43.66,89281.0,40.4516,40.5817,40.4423,40.5724,89281.0
2015-10-29 15:10:00,43.66,43.69,43.6,43.61,105625.0,40.5724,40.6003,40.5166,40.5259,105625.0
2015-10-29 15:20:00,43.61,43.61,43.39,43.4,100157.0,40.5259,40.5259,40.3215,40.3308,100157.0
2015-10-29 15:30:00,43.4,43.56,43.39,43.5,104029.0,40.3308,40.4795,40.3215,40.4237,104029.0
2015-10-29 15:40:00,43.5,43.56,43.48,43.51,143942.0,40.4237,40.4795,40.4051,40.433,143942.0
2015-10-29 15:50:00,43.51,43.55,43.49,43.55,183309.0,40.433,40.4702,40.4144,40.4702,183309.0
2015-10-30 09:30:00,43.38,43.69,43.22,43.63,103163.0,40.3122,40.6003,40.1635,40.5445,103163.0
2015-10-30 09:40:00,43.65,43.65,43.24,43.34,72018.0,40.5631,40.5631,40.1821,40.275,72018.0
2015-10-30 09:50:00,43.31,43.52,43.19,43.49,41855.0,40.2471,40.4423,40.1356,40.4144,41855.0
2015-10-30 10:00:00,43.47,43.56,43.26,43.32,55959.0,40.3958,40.4795,40.2007,40.2564,55959.0
2015-10-30 10:10:00,43.32,43.33,43.14,43.18,48858.0,40.2564,40.2657,40.0892,40.1263,48858.0
2015-10-30 10:20:00,43.18,43.29,43.14,43.2,44908.0,40.1263,40.2286,40.0892,40.1449,44908.0
2015-10-30 10:30:00,43.2,43.31,43.15,43.18,89587.0,40.1449,40.2471,40.0985,40.1263,89587.0
2015-10-30 10:40:00,43.16,43.28,43.12,43.27,79038.0,40.1077,40.2193,40.0706,40.21,79038.0
2015-10-30 10:50:00,43.28,43.28,43.11,43.14,67126.0,40.2193,40.2193,40.0613,40.0892,67126.0
2015-10-30 11:00:00,43.15,43.22,43.11,43.15,61865.0,40.0985,40.1635,40.0613,40.0985,61865.0
2015-10-30 11:10:00,43.15,43.22,43.12,43.18,77624.0,40.0985,40.1635,40.0706,40.1263,77624.0
2015-10-30 11:20:00,43.18,43.23,43.06,43.09,55254.0,40.1263,40.1728,40.0148,40.0427,55254.0
2015-10-30 11:30:00,43.09,43.09,42.97,43.03,53140.0,40.0427,40.0427,39.9312,39.9869,53140.0
2015-10-30 11:40:00,43.04,43.09,42.98,43.03,83039.0,39.9962,40.0427,39.9405,39.9869,83039.0
2015-10-30 11:50:00,43.05,43.13,43.0,43.02,45325.0,40.0055,40.0799,39.9591,39.9776,45325.0
2015-10-30 12:00:00,43.03,43.06,42.89,42.98,47350.0,39.9869,40.0148,39.8568,39.9405,47350.0
2015-10-30 12:10:00,42.99,43.07,42.95,43.04,38319.0,39.9498,40.0241,39.9126,39.9962,38319.0
2015-10-30 12:20:00,43.04,43.1,43.0,43.04,37241.0,39.9962,40.052,39.9591,39.9962,37241.0
2015-10-30 12:30:00,43.05,43.16,43.04,43.15,42998.0,40.0055,40.1077,39.9962,40.0985,42998.0
2015-10-30 12:40:00,43.14,43.15,43.06,43.06,43782.0,40.0892,40.0985,40.0148,40.0148,43782.0
2015-10-30 12:50:00,43.06,43.24,43.06,43.15,50367.0,40.0148,40.1821,40.0148,40.0985,50367.0
2015-10-30 13:00:00,43.17,43.29,43.17,43.24,36040.0,40.117,40.2286,40.117,40.1821,36040.0
2015-10-30 13:10:00,43.23,43.24,43.18,43.18,48455.0,40.1728,40.1821,40.1263,40.1263,48455.0
2015-10-30 13:20:00,43.19,43.26,43.15,43.25,36729.0,40.1356,40.2007,40.0985,40.1914,36729.0
2015-10-30 13:30:00,43.25,43.27,43.19,43.24,31774.0,40.1914,40.21,40.1356,40.1821,31774.0
2015-10-30 13:40:00,43.23,43.26,43.18,43.24,45502.0,40.1728,40.2007,40.1263,40.1821,45502.0
2015-10-30 13:50:00,43.25,43.31,43.24,43.27,44764.0,40.1914,40.2471,40.1821,40.21,44764.0
2015-10-30 14:00:00,43.27,43.29,43.21,43.25,57997.0,40.21,40.2286,40.1542,40.1914,57997.0
2015-10-30 14:10:00,43.26,43.32,43.25,43.28,47172.0,40.2007,40.2564,40.1914,40.2193,47172.0
2015-10-30 14:20:00,43.28,43.28,43.17,43.17,77466.0,40.2193,40.2193,40.117,40.117,77466.0
2015-10-30 14:30:00,43.17,43.22,43.11,43.11,98484.0,40.117,40.1635,40.0613,40.0613,98484.0
2015-10-30 14:40:00,43.12,43.2,42.99,42.99,107392.0,40.0706,40.1449,39.9498,39.9498,107392.0
2015-10-30 14:50:00,42.99,43.08,42.96,43.04,80610.0,39.9498,40.0334,39.9219,39.9962,80610.0
2015-10-30 15:00:00,43.03,43.04,42.9,43.02,77651.0,39.9869,39.9962,39.8661,39.9776,77651.0
2015-10-30 15:10:00,43.03,43.09,42.97,43.04,127507.0,39.9869,40.0427,39.9312,39.9962,127507.0
2015-10-30 15:20:00,43.04,43.18,43.03,43.15,106334.0,39.9962,40.1263,39.9869,40.0985,106334.0
2015-10-30 15:30:00,43.14,43.27,43.13,43.21,209515.0,40.0892,40.21,40.0799,40.1542,209515.0
2015-10-30 15:40:00,43.2,43.23,43.08,43.14,153382.0,40.1449,40.1728,40.0334,40.0892,153382.0
2015-10-30 15:50:00,43.14,43.15,43.0,43.01,469729.0,40.0892,40.0985,39.9591,39.9684,469729.0
2015-11-02 09:30:00,43.54,43.54,43.3,43.34,166753.0,40.4609,40.4609,40.2378,40.275,166753.0
2015-11-02 09:40:00,43.32,43.57,43.16,43.44,79866.0,40.2564,40.4888,40.1077,40.3679,79866.0
2015-11-02 09:50:00,43.46,43.64,43.38,43.63,197770.0,40.3865,40.5538,40.3122,40.5445,197770.0
2015-11-02 10:00:00,43.64,43.79,43.55,43.61,113252.0,40.5538,40.6932,40.4702,40.5259,113252.0
2015-11-02 10:10:00,43.62,43.66,43.56,43.62,117502.0,40.5352,40.5724,40.4795,40.5352,117502.0
2015-11-02 10:20:00,43.62,43.84,43.58,43.72,84473.0,40.5352,40.7397,40.498,40.6281,84473.0
2015-11-02 10:30:00,43.7,43.87,43.69,43.86,77358.0,40.6096,40.7675,40.6003,40.7582,77358.0
2015-11-02 10:40:00,43.85,43.86,43.65,43.77,72924.0,40.7489,40.7582,40.5631,40.6746,72924.0
2015-11-02 10:50:00,43.8,43.84,43.66,43.8,60713.0,40.7025,40.7397,40.5724,40.7025,60713.0
2015-11-02 11:00:00,43.8,43.92,43.77,43.79,75709.0,40.7025,40.814,40.6746,40.6932,75709.0
2015-11-02 11:10:00,43.78,43.84,43.72,43.78,65409.0,40.6839,40.7397,40.6281,40.6839,65409.0
2015-11-02 11:20:00,43.78,43.84,43.72,43.84,44404.0,40.6839,40.7397,40.6281,40.7397,44404.0
2015-11-02 11:30:00,43.84,43.93,43.75,43.91,70976.0,40.7397,40.8233,40.656,40.8047,70976.0
2015-11-02 11:40:00,43.92,44.06,43.89,43.96,124129.0,40.814,40.9441,40.7861,40.8512,124129.0
2015-11-02 11:50:00,43.96,43.96,43.78,43.82,73823.0,40.8512,40.8512,40.6839,40.7211,73823.0
2015-11-02 12:00:00,43.83,43.86,43.74,43.83,47070.0,40.7304,40.7582,40.6467,40.7304,47070.0
2015-11-02 12:10:00,43.83,44.04,43.82,43.95,63881.0,40.7304,40.9255,40.7211,40.8419,63881.0
2015-11-02 12:20:00,43.94,44.04,43.89,43.94,54146.0,40.8326,40.9255,40.7861,40.8326,54146.0
2015-11-02 12:30:00,43.94,44.03,43.89,44.02,67937.0,40.8326,40.9162,40.7861,40.9069,67937.0
2015-11-02 12:40:00,44.02,44.09,44.01,44.08,47592.0,40.9069,40.972,40.8976,40.9627,47592.0
2015-11-02 12:50:00,44.08,44.1,44.01,44.03,49680.0,40.9627,40.9813,40.8976,40.9162,49680.0
2015-11-02 13:00:00,44.03,44.08,44.0,44.03,237066.0,40.9162,40.9627,40.8883,40.9162,237066.0
2015-11-02 13:10:00,44.03,44.04,43.98,44.01,67963.0,40.9162,40.9255,40.8698,40.8976,67963.0
2015-11-02 13:20:00,44.01,44.23,43.99,44.17,81862.0,40.8976,41.1021,40.879,41.0463,81862.0
2015-11-02 13:30:00,44.18,44.28,44.18,44.21,68985.0,41.0556,41.1485,41.0556,41.0835,68985.0
2015-11-02 13:40:00,44.21,44.24,44.15,44.21,64670.0,41.0835,41.1114,41.0277,41.0835,64670.0
2015-11-02 13:50:00,44.2,44.26,44.18,44.24,88384.0,41.0742,41.13,41.0556,41.1114,88384.0
2015-11-02 14:00:00,44.24,44.31,44.21,44.22,74150.0,41.1114,41.1764,41.0835,41.0928,74150.0
2015-11-02 14:10:00,44.22,44.39,44.22,44.29,84830.0,41.0928,41.2508,41.0928,41.1578,84830.0
2015-11-02 14:20:00,44.3,44.31,44.16,44.16,97675.0,41.1671,41.1764,41.037,41.037,97675.0
2015-11-02 14:30:00,44.16,44.34,44.12,44.34,112520.0,41.037,41.2043,40.9999,41.2043,112520.0
2015-11-02 14:40:00,44.34,44.48,44.31,44.47,178026.0,41.2043,41.3344,41.1764,41.3251,178026.0
2015-11-02 14:50:00,44.47,44.48,44.39,44.45,90854.0,41.3251,41.3344,41.2508,41.3065,90854.0
2015-11-02 15:00:00,44.45,44.49,44.38,44.39,73091.0,41.3065,41.3437,41.2415,41.2508,73091.0
2015-11-02 15:10:00,44.4,44.52,44.39,44.4,81523.0,41.2601,41.3716,41.2508,41.2601,81523.0
2015-11-02 15:20:00,44.4,44.41,44.29,44.37,101481.0,41.2601,41.2693,41.1578,41.2322,101481.0
2015-11-02 15:30:00,44.37,44.41,44.25,44.28,158563.0,41.2322,41.2693,41.1207,41.1485,158563.0
2015-11-02 15:40:00,44.29,44.37,44.19,44.2,261963.0,41.1578,41.2322,41.0649,41.0742,261963.0
2015-11-02 15:50:00,44.2,44.32,44.2,44.25,204748.0,41.0742,41.1857,41.0742,41.1207,204748.0
2015-11-03 09:30:00,46.47,46.49,45.76,46.25,825772.0,43.2605,43.2791,42.5996,43.0557,825772.0
2015-11-03 09:40:00,46.19,46.46,45.4,45.65,577405.0,42.9999,43.2512,42.2644,42.4972,577405.0
2015-11-03 09:50:00,45.66,45.91,45.45,45.79,273048.0,42.5065,42.7392,42.311,42.6275,273048.0
2015-11-03 10:00:00,45.78,45.98,45.52,45.69,184893.0,42.6182,42.8044,42.3761,42.5344,184893.0
2015-11-03 10:10:00,45.65,46.2,45.62,45.91,105497.0,42.4972,43.0092,42.4692,42.7392,105497.0
2015-11-03 10:20:00,45.91,46.2,45.87,46.01,135946.0,42.7392,43.0092,42.702,42.8323,135946.0
2015-11-03 10:30:00,46.01,46.9,46.01,46.46,323502.0,42.8323,43.6608,42.8323,43.2512,323502.0
2015-11-03 10:40:00,46.44,46.75,46.25,46.69,230084.0,43.2326,43.5212,43.0557,43.4653,230084.0
2015-11-03 10:50:00,46.67,46.7,46.29,46.65,105048.0,43.4467,43.4746,43.093,43.4281,105048.0
2015-11-03 11:00:00,46.64,46.8,46.23,46.3,105333.0,43.4188,43.5677,43.0371,43.1023,105333.0
2015-11-03 11:10:00,46.3,46.63,46.15,46.29,146240.0,43.1023,43.4095,42.9626,43.093,146240.0
2015-11-03 11:20:00,46.3,46.47,46.23,46.45,48427.0,43.1023,43.2605,43.0371,43.2419,48427.0
2015-11-03 11:30:00,46.44,46.64,46.37,46.49,53185.0,43.2326,43.4188,43.1674,43.2791,53185.0
2015-11-03 11:40:00,46.48,46.53,46.39,46.46,47867.0,43.2698,43.3164,43.1861,43.2512,47867.0
2015-11-03 11:50:00,46.45,46.55,46.39,46.5,75530.0,43.2419,43.335,43.1861,43.2885,75530.0
2015-11-03 12:00:00,46.52,46.73,46.44,46.71,78714.0,43.3071,43.5026,43.2326,43.484,78714.0
2015-11-03 12:10:00,46.71,46.76,46.55,46.58,158941.0,43.484,43.5305,43.335,43.3629,158941.0
2015-11-03 12:20:00,46.59,46.64,46.53,46.56,56353.0,43.3722,43.4188,43.3164,43.3443,56353.0
2015-11-03 12:30:00,46.55,46.6,46.53,46.55,53475.0,43.335,43.3816,43.3164,43.335,53475.0
2015-11-03 12:40:00,46.53,46.66,46.51,46.62,89701.0,43.3164,43.4374,43.2978,43.4002,89701.0
2015-11-03 12:50:00,46.62,46.7,46.54,46.69,53842.0,43.4002,43.4746,43.3257,43.4653,53842.0
2015-11-03 13:00:00,46.69,46.69,46.54,46.54,61504.0,43.4653,43.4653,43.3257,43.3257,61504.0
2015-11-03 13:10:00,46.55,46.61,46.39,46.48,111555.0,43.335,43.3909,43.1861,43.2698,111555.0
2015-11-03 13:20:00,46.46,46.46,46.32,46.35,68200.0,43.2512,43.2512,43.1209,43.1488,68200.0
2015-11-03 13:30:00,46.35,46.41,46.27,46.39,72077.0,43.1488,43.2047,43.0743,43.1861,72077.0
2015-11-03 13:40:00,46.4,46.42,46.35,46.39,64923.0,43.1954,43.214,43.1488,43.1861,64923.0
2015-11-03 13:50:00,46.39,46.41,46.3,46.37,77983.0,43.1861,43.2047,43.1023,43.1674,77983.0
2015-11-03 14:00:00,46.38,46.53,46.31,46.52,111980.0,43.1767,43.3164,43.1116,43.3071,111980.0
2015-11-03 14:10:00,46.53,46.54,46.42,46.5,113718.0,43.3164,43.3257,43.214,43.2885,113718.0
2015-11-03 14:20:00,46.49,46.53,46.4,46.5,83861.0,43.2791,43.3164,43.1954,43.2885,83861.0
2015-11-03 14:30:00,46.5,46.52,46.41,46.52,145380.0,43.2885,43.3071,43.2047,43.3071,145380.0
2015-11-03 14:40:00,46.51,46.67,46.49,46.57,83554.0,43.2978,43.4467,43.2791,43.3536,83554.0
2015-11-03 14:50:00,46.57,46.64,46.34,46.4,143119.0,43.3536,43.4188,43.1395,43.1954,143119.0
2015-11-03 15:00:00,46.41,46.44,46.33,46.36,120846.0,43.2047,43.2326,43.1302,43.1581,120846.0
2015-11-03 15:10:00,46.35,46.41,46.21,46.29,155013.0,43.1488,43.2047,43.0185,43.093,155013.0
2015-11-03 15:20:00,46.3,46.45,46.27,46.41,356950.0,43.1023,43.2419,43.0743,43.2047,356950.0
2015-11-03 15:30:00,46.41,46.63,46.41,46.61,222216.0,43.2047,43.4095,43.2047,43.3909,222216.0
2015-11-03 15:40:00,46.6,46.6,46.47,46.52,335700.0,43.3816,43.3816,43.2605,43.3071,335700.0
2015-11-03 15:50:00,46.53,46.82,46.34,46.67,839812.0,43.3164,43.5864,43.1395,43.4467,839812.0
2015-11-04 09:30:00,46.65,47.14,46.6,46.79,265271.0,43.4281,43.8843,43.3816,43.5584,265271.0
2015-11-04 09:40:00,46.81,46.89,46.36,46.44,321998.0,43.577,43.6515,43.1581,43.2326,321998.0
2015-11-04 09:50:00,46.44,46.62,46.23,46.47,162137.0,43.2326,43.4002,43.0371,43.2605,162137.0
2015-11-04 10:00:00,46.48,46.52,46.32,46.5,128360.0,43.2698,43.3071,43.1209,43.2885,128360.0
2015-11-04 10:10:00,46.5,46.64,46.38,46.55,92150.0,43.2885,43.4188,43.1767,43.335,92150.0
2015-11-04 10:20:00,46.55,46.62,46.49,46.59,202417.0,43.335,43.4002,43.2791,43.3722,202417.0
2015-11-04 10:30:00,46.61,46.8,46.52,46.72,168370.0,43.3909,43.5677,43.3071,43.4933,168370.0
2015-11-04 10:40:00,46.71,46.72,46.54,46.66,153320.0,43.484,43.4933,43.3257,43.4374,153320.0
2015-11-04 10:50:00,46.67,46.7,46.46,46.46,188024.0,43.4467,43.4746,43.2512,43.2512,188024.0
2015-11-04 11:00:00,46.46,46.49,46.38,46.47,108489.0,43.2512,43.2791,43.1767,43.2605,108489.0
2015-11-04 11:10:00,46.46,46.51,46.39,46.49,311754.0,43.2512,43.2978,43.1861,43.2791,311754.0
2015-11-04 11:20:00,46.5,46.55,46.38,46.44,176219.0,43.2885,43.335,43.1767,43.2326,176219.0
2015-11-04 11:30:00,46.45,46.5,46.36,46.39,167933.0,43.2419,43.2885,43.1581,43.1861,167933.0
2015-11-04 11:40:00,46.39,46.52,46.33,46.5,103603.0,43.1861,43.3071,43.1302,43.2885,103603.0
2015-11-04 11:50:00,46.51,46.61,46.43,46.56,64070.0,43.2978,43.3909,43.2233,43.3443,64070.0
2015-11-04 12:00:00,46.56,46.57,46.41,46.48,54268.0,43.3443,43.3536,43.2047,43.2698,54268.0
2015-11-04 12:10:00,46.48,46.55,46.4,46.46,80184.0,43.2698,43.335,43.1954,43.2512,80184.0
2015-11-04 12:20:00,46.47,46.5,46.4,46.47,63471.0,43.2605,43.2885,43.1954,43.2605,63471.0
2015-11-04 12:30:00,46.46,46.49,46.39,46.41,80045.0,43.2512,43.2791,43.1861,43.2047,80045.0
2015-11-04 12:40:00,46.41,46.5,46.33,46.5,100795.0,43.2047,43.2885,43.1302,43.2885,100795.0
2015-11-04 12:50:00,46.49,46.49,46.43,46.47,63324.0,43.2791,43.2791,43.2233,43.2605,63324.0
2015-11-04 13:00:00,46.47,46.52,46.36,46.37,114070.0,43.2605,43.3071,43.1581,43.1674,114070.0
2015-11-04 13:10:00,46.37,46.52,46.36,46.41,55782.0,43.1674,43.3071,43.1581,43.2047,55782.0
2015-11-04 13:20:00,46.41,46.54,46.41,46.54,51653.0,43.2047,43.3257,43.2047,43.3257,51653.0
2015-11-04 13:30:00,46.55,46.72,46.55,46.71,72174.0,43.335,43.4933,43.335,43.484,72174.0
2015-11-04 13:40:00,46.72,46.73,46.62,46.68,175430.0,43.4933,43.5026,43.4002,43.456,175430.0
2015-11-04 13:50:00,46.68,46.77,46.58,46.6,246109.0,43.456,43.5398,43.3629,43.3816,246109.0
2015-11-04 14:00:00,46.59,46.73,46.55,46.7,155067.0,43.3722,43.5026,43.335,43.4746,155067.0
2015-11-04 14:10:00,46.71,46.72,46.67,46.7,138645.0,43.484,43.4933,43.4467,43.4746,138645.0
2015-11-04 14:20:00,46.7,46.71,46.64,46.7,89255.0,43.4746,43.484,43.4188,43.4746,89255.0
2015-11-04 14:30:00,46.7,46.73,46.64,46.64,118919.0,43.4746,43.5026,43.4188,43.4188,118919.0
2015-11-04 14:40:00,46.65,46.69,46.61,46.64,104074.0,43.4281,43.4653,43.3909,43.4188,104074.0
2015-11-04 14:50:00,46.65,46.69,46.55,46.66,140063.0,43.4281,43.4653,43.335,43.4374,140063.0
2015-11-04 15:00:00,46.66,46.67,46.6,46.63,151432.0,43.4374,43.4467,43.3816,43.4095,151432.0
2015-11-04 15:10:00,46.64,46.64,46.54,46.58,146020.0,43.4188,43.4188,43.3257,43.3629,146020.0
2015-11-04 15:20:00,46.57,46.61,46.55,46.56,122103.0,43.3536,43.3909,43.335,43.3443,122103.0
2015-11-04 15:30:00,46.55,46.6,46.53,46.55,210626.0,43.335,43.3816,43.3164,43.335,210626.0
2015-11-04 15:40:00,46.55,46.59,46.47,46.55,366302.0,43.335,43.3722,43.2605,43.335,366302.0
2015-11-04 15:50:00,46.54,46.6,46.51,46.56,521181.0,43.3257,43.3816,43.2978,43.3443,521181.0
2015-11-05 09:30:00,46.56,46.78,46.32,46.32,58936.0,43.3443,43.5491,43.1209,43.1209,58936.0
2015-11-05 09:40:00,46.33,46.34,46.06,46.1,99570.0,43.1302,43.1395,42.8788,42.9161,99570.0
2015-11-05 09:50:00,46.12,46.19,45.72,46.17,290701.0,42.9347,42.9999,42.5623,42.9812,290701.0
2015-11-05 10:00:00,46.15,46.23,45.62,45.65,105804.0,42.9626,43.0371,42.4692,42.4972,105804.0
2015-11-05 10:10:00,45.65,45.65,44.92,45.04,305244.0,42.4972,42.4972,41.8176,41.9293,305244.0
2015-11-05 10:20:00,45.05,45.36,45.0,45.16,358524.0,41.9386,42.2272,41.8921,42.041,358524.0
2015-11-05 10:30:00,45.15,45.15,44.95,45.12,297096.0,42.0317,42.0317,41.8455,42.0038,297096.0
2015-11-05 10:40:00,45.13,45.41,45.04,45.34,122451.0,42.0131,42.2737,41.9293,42.2086,122451.0
2015-11-05 10:50:00,45.35,45.56,45.32,45.53,138250.0,42.2179,42.4134,42.19,42.3855,138250.0
2015-11-05 11:00:00,45.52,45.71,45.52,45.61,132343.0,42.3761,42.553,42.3761,42.4599,132343.0
2015-11-05 11:10:00,45.61,45.7,45.49,45.49,346844.0,42.4599,42.5437,42.3482,42.3482,346844.0
2015-11-05 11:20:00,45.5,45.67,45.5,45.58,51487.0,42.3575,42.5158,42.3575,42.432,51487.0
2015-11-05 11:30:00,45.57,45.65,45.51,45.53,63096.0,42.4227,42.4972,42.3668,42.3855,63096.0
2015-11-05 11:40:00,45.52,45.67,45.51,45.58,56142.0,42.3761,42.5158,42.3668,42.432,56142.0
2015-11-05 11:50:00,45.59,45.66,45.57,45.58,74835.0,42.4413,42.5065,42.4227,42.432,74835.0
2015-11-05 12:00:00,45.58,45.64,45.5,45.58,47011.0,42.432,42.4879,42.3575,42.432,47011.0
2015-11-05 12:10:00,45.59,45.59,45.51,45.55,44118.0,42.4413,42.4413,42.3668,42.4041,44118.0
2015-11-05 12:20:00,45.56,45.6,45.46,45.57,45498.0,42.4134,42.4506,42.3203,42.4227,45498.0
2015-11-05 12:30:00,45.58,45.6,45.48,45.54,42713.0,42.432,42.4506,42.3389,42.3948,42713.0
2015-11-05 12:40:00,45.55,45.6,45.5,45.51,37283.0,42.4041,42.4506,42.3575,42.3668,37283.0
2015-11-05 12:50:00,45.51,45.55,45.47,45.5,61698.0,42.3668,42.4041,42.3296,42.3575,61698.0
2015-11-05 13:00:00,45.5,45.52,45.41,45.41,57744.0,42.3575,42.3761,42.2737,42.2737,57744.0
2015-11-05 13:10:00,45.4,45.49,45.38,45.43,40073.0,42.2644,42.3482,42.2458,42.2924,40073.0
2015-11-05 13:20:00,45.44,45.45,45.33,45.34,35794.0,42.3017,42.311,42.1993,42.2086,35794.0
2015-11-05 13:30:00,45.34,45.44,45.34,45.43,33906.0,42.2086,42.3017,42.2086,42.2924,33906.0
2015-11-05 13:40:00,45.42,45.42,45.33,45.34,41706.0,42.283,42.283,42.1993,42.2086,41706.0
2015-11-05 13:50:00,45.34,45.47,45.34,45.47,48948.0,42.2086,42.3296,42.2086,42.3296,48948.0
2015-11-05 14:00:00,45.48,45.62,45.47,45.59,159627.0,42.3389,42.4692,42.3296,42.4413,159627.0
2015-11-05 14:10:00,45.59,45.62,45.5,45.5,52785.0,42.4413,42.4692,42.3575,42.3575,52785.0
2015-11-05 14:20:00,45.51,45.56,45.41,45.56,186584.0,42.3668,42.4134,42.2737,42.4134,186584.0
2015-11-05 14:30:00,45.56,45.57,45.47,45.49,39953.0,42.4134,42.4227,42.3296,42.3482,39953.0
2015-11-05 14:40:00,45.5,45.57,45.48,45.53,49867.0,42.3575,42.4227,42.3389,42.3855,49867.0
2015-11-05 14:50:00,45.52,45.54,45.49,45.53,55895.0,42.3761,42.3948,42.3482,42.3855,55895.0
2015-11-05 15:00:00,45.53,45.54,45.49,45.51,31737.0,42.3855,42.3948,42.3482,42.3668,31737.0
2015-11-05 15:10:00,45.5,45.53,45.45,45.48,54780.0,42.3575,42.3855,42.311,42.3389,54780.0
2015-11-05 15:20:00,45.49,45.5,45.41,45.48,67590.0,42.3482,42.3575,42.2737,42.3389,67590.0
2015-11-05 15:30:00,45.47,45.47,45.33,45.38,105369.0,42.3296,42.3296,42.1993,42.2458,105369.0
2015-11-05 15:40:00,45.39,45.43,45.34,45.35,178050.0,42.2551,42.2924,42.2086,42.2179,178050.0
2015-11-05 15:50:00,45.35,45.49,45.35,45.45,261017.0,42.2179,42.3482,42.2179,42.311,261017.0
2015-11-06 09:30:00,45.4,45.89,45.2,45.4,54218.0,42.2644,42.7206,42.0782,42.2644,54218.0
2015-11-06 09:40:00,45.39,45.5,45.11,45.11,69130.0,42.2551,42.3575,41.9945,41.9945,69130.0
2015-11-06 09:50:00,45.11,45.18,44.86,45.04,128015.0,41.9945,42.0596,41.7617,41.9293,128015.0
2015-11-06 10:00:00,45.04,45.08,44.86,44.97,87800.0,41.9293,41.9665,41.7617,41.8641,87800.0
2015-11-06 10:10:00,44.96,45.0,44.83,44.96,73847.0,41.8548,41.8921,41.7338,41.8548,73847.0
2015-11-06 10:20:00,44.95,45.04,44.86,45.02,58222.0,41.8455,41.9293,41.7617,41.9107,58222.0
2015-11-06 10:30:00,45.01,45.19,44.94,45.18,51423.0,41.9014,42.0689,41.8362,42.0596,51423.0
2015-11-06 10:40:00,45.19,45.3,45.19,45.3,51439.0,42.0689,42.1713,42.0689,42.1713,51439.0
2015-11-06 10:50:00,45.3,45.35,45.1,45.17,56811.0,42.1713,42.2179,41.9851,42.0503,56811.0
2015-11-06 11:00:00,45.17,45.43,45.08,45.43,51453.0,42.0503,42.2924,41.9665,42.2924,51453.0
2015-11-06 11:10:00,45.41,45.64,45.41,45.62,46603.0,42.2737,42.4879,42.2737,42.4692,46603.0
2015-11-06 11:20:00,45.63,45.63,45.49,45.57,61297.0,42.4785,42.4785,42.3482,42.4227,61297.0
2015-11-06 11:30:00,45.58,45.71,45.58,45.66,60147.0,42.432,42.553,42.432,42.5065,60147.0
2015-11-06 11:40:00,45.65,45.8,45.55,45.78,108590.0,42.4972,42.6368,42.4041,42.6182,108590.0
2015-11-06 11:50:00,45.8,45.94,45.77,45.94,119850.0,42.6368,42.7671,42.6089,42.7671,119850.0
2015-11-06 12:00:00,45.96,46.27,45.95,46.21,150455.0,42.7858,43.0743,42.7764,43.0185,150455.0
2015-11-06 12:10:00,46.22,46.29,46.09,46.1,57510.0,43.0278,43.093,42.9068,42.9161,57510.0
2015-11-06 12:20:00,46.09,46.13,45.85,45.9,101635.0,42.9068,42.944,42.6833,42.7299,101635.0
2015-11-06 12:30:00,45.9,46.0,45.84,45.87,75362.0,42.7299,42.823,42.674,42.702,75362.0
2015-11-06 12:40:00,45.87,45.95,45.81,45.86,113450.0,42.702,42.7764,42.6461,42.6927,113450.0
2015-11-06 12:50:00,45.87,45.91,45.79,45.84,38288.0,42.702,42.7392,42.6275,42.674,38288.0
2015-11-06 13:00:00,45.83,45.95,45.76,45.89,41133.0,42.6647,42.7764,42.5996,42.7206,41133.0
2015-11-06 13:10:00,45.9,45.97,45.88,45.91,37137.0,42.7299,42.7951,42.7113,42.7392,37137.0
2015-11-06 13:20:00,45.91,46.0,45.91,45.96,70375.0,42.7392,42.823,42.7392,42.7858,70375.0
2015-11-06 13:30:00,45.95,45.99,45.74,45.82,60416.0,42.7764,42.8137,42.5809,42.6554,60416.0
2015-11-06 13:40:00,45.82,45.96,45.79,45.95,42445.0,42.6554,42.7858,42.6275,42.7764,42445.0
2015-11-06 13:50:00,45.96,46.0,45.94,45.99,48277.0,42.7858,42.823,42.7671,42.8137,48277.0
2015-11-06 14:00:00,46.0,46.09,45.93,45.93,65389.0,42.823,42.9068,42.7578,42.7578,65389.0
2015-11-06 14:10:00,45.94,46.01,45.9,45.95,92043.0,42.7671,42.8323,42.7299,42.7764,92043.0
2015-11-06 14:20:00,45.96,46.01,45.92,45.96,38359.0,42.7858,42.8323,42.7485,42.7858,38359.0
2015-11-06 14:30:00,45.97,45.97,45.8,45.8,44532.0,42.7951,42.7951,42.6368,42.6368,44532.0
2015-11-06 14:40:00,45.79,45.82,45.73,45.81,43371.0,42.6275,42.6554,42.5716,42.6461,43371.0
2015-11-06 14:50:00,45.81,45.85,45.78,45.84,34596.0,42.6461,42.6833,42.6182,42.674,34596.0
2015-11-06 15:00:00,45.84,45.9,45.83,45.88,52842.0,42.674,42.7299,42.6647,42.7113,52842.0
2015-11-06 15:10:00,45.87,45.92,45.86,45.9,49199.0,42.702,42.7485,42.6927,42.7299,49199.0
2015-11-06 15:20:00,45.9,45.97,45.9,45.93,49742.0,42.7299,42.7951,42.7299,42.7578,49742.0
2015-11-06 15:30:00,45.93,46.02,45.91,45.92,106333.0,42.7578,42.8416,42.7392,42.7485,106333.0
2015-11-06 15:40:00,45.93,45.99,45.91,45.99,105592.0,42.7578,42.8137,42.7392,42.8137,105592.0
2015-11-06 15:50:00,45.99,46.01,45.9,45.99,330208.0,42.8137,42.8323,42.7299,42.8137,330208.0
2015-11-09 09:30:00,45.78,46.0,45.53,45.98,68398.0,42.6182,42.823,42.3855,42.8044,68398.0
2015-11-09 09:40:00,45.95,46.0,45.8,45.83,60799.0,42.7764,42.823,42.6368,42.6647,60799.0
2015-11-09 09:50:00,45.84,46.02,45.81,45.87,51407.0,42.674,42.8416,42.6461,42.702,51407.0
2015-11-09 10:00:00,45.86,45.89,45.69,45.77,95540.0,42.6927,42.7206,42.5344,42.6089,95540.0
2015-11-09 10:10:00,45.77,45.89,45.71,45.76,339020.0,42.6089,42.7206,42.553,42.5996,339020.0
2015-11-09 10:20:00,45.77,45.8,45.6,45.66,298596.0,42.6089,42.6368,42.4506,42.5065,298596.0
2015-11-09 10:30:00,45.66,45.73,45.55,45.69,39621.0,42.5065,42.5716,42.4041,42.5344,39621.0
2015-11-09 10:40:00,45.68,45.7,45.57,45.69,183649.0,42.5251,42.5437,42.4227,42.5344,183649.0
2015-11-09 10:50:00,45.68,45.83,45.66,45.79,37466.0,42.5251,42.6647,42.5065,42.6275,37466.0
2015-11-09 11:00:00,45.79,45.79,45.54,45.58,33832.0,42.6275,42.6275,42.3948,42.432,33832.0
2015-11-09 11:10:00,45.58,45.59,45.43,45.44,224916.0,42.432,42.4413,42.2924,42.3017,224916.0
2015-11-09 11:20:00,45.43,45.43,45.11,45.13,77141.0,42.2924,42.2924,41.9945,42.0131,77141.0
2015-11-09 11:30:00,45.12,45.26,45.12,45.19,38985.0,42.0038,42.1341,42.0038,42.0689,38985.0
2015-11-09 11:40:00,45.18,45.21,45.09,45.14,45770.0,42.0596,42.0876,41.9758,42.0224,45770.0
2015-11-09 11:50:00,45.15,45.2,45.1,45.1,28798.0,42.0317,42.0782,41.9851,41.9851,28798.0
2015-11-09 12:00:00,45.11,45.21,44.96,45.21,230589.0,41.9945,42.0876,41.8548,42.0876,230589.0
2015-11-09 12:10:00,45.21,45.41,45.21,45.39,27473.0,42.0876,42.2737,42.0876,42.2551,27473.0
2015-11-09 12:20:00,45.4,45.65,45.39,45.63,26577.0,42.2644,42.4972,42.2551,42.4785,26577.0
2015-11-09 12:30:00,45.64,45.65,45.49,45.54,32309.0,42.4879,42.4972,42.3482,42.3948,32309.0
2015-11-09 12:40:00,45.54,45.63,45.52,45.58,68050.0,42.3948,42.4785,42.3761,42.432,68050.0
2015-11-09 12:50:00,45.59,45.65,45.56,45.62,15358.0,42.4413,42.4972,42.4134,42.4692,15358.0
2015-11-09 13:00:00,45.62,45.63,45.5,45.5,36068.0,42.4692,42.4785,42.3575,42.3575,36068.0
2015-11-09 13:10:00,45.5,45.55,45.47,45.54,23944.0,42.3575,42.4041,42.3296,42.3948,23944.0
2015-11-09 13:20:00,45.53,45.64,45.52,45.63,13103.0,42.3855,42.4879,42.3761,42.4785,13103.0
2015-11-09 13:30:00,45.62,45.71,45.55,45.69,27484.0,42.4692,42.553,42.4041,42.5344,27484.0
2015-11-09 13:40:00,45.7,45.75,45.61,45.61,18449.0,42.5437,42.5903,42.4599,42.4599,18449.0
2015-11-09 13:50:00,45.62,45.62,45.48,45.48,50322.0,42.4692,42.4692,42.3389,42.3389,50322.0
2015-11-09 14:00:00,45.49,45.7,45.43,45.66,45145.0,42.3482,42.5437,42.2924,42.5065,45145.0
2015-11-09 14:10:00,45.65,45.81,45.64,45.81,63728.0,42.4972,42.6461,42.4879,42.6461,63728.0
2015-11-09 14:20:00,45.8,45.92,45.73,45.75,91609.0,42.6368,42.7485,42.5716,42.5903,91609.0
2015-11-09 14:30:00,45.75,45.84,45.69,45.72,34341.0,42.5903,42.674,42.5344,42.5623,34341.0
2015-11-09 14:40:00,45.72,45.77,45.69,45.75,26564.0,42.5623,42.6089,42.5344,42.5903,26564.0
2015-11-09 14:50:00,45.77,45.79,45.72,45.73,37731.0,42.6089,42.6275,42.5623,42.5716,37731.0
2015-11-09 15:00:00,45.74,45.77,45.69,45.71,35517.0,42.5809,42.6089,42.5344,42.553,35517.0
2015-11-09 15:10:00,45.71,45.79,45.69,45.76,105839.0,42.553,42.6275,42.5344,42.5996,105839.0
2015-11-09 15:20:00,45.76,45.8,45.74,45.78,48837.0,42.5996,42.6368,42.5809,42.6182,48837.0
2015-11-09 15:30:00,45.78,46.04,45.78,46.0,88306.0,42.6182,42.8602,42.6182,42.823,88306.0
2015-11-09 15:40:00,46.0,46.04,45.89,45.92,153223.0,42.823,42.8602,42.7206,42.7485,153223.0
2015-11-09 15:50:00,45.92,45.93,45.78,45.81,239496.0,42.7485,42.7578,42.6182,42.6461,239496.0
2015-11-10 09:30:00,45.85,46.04,45.42,45.9,74963.0,42.6833,42.8602,42.283,42.7299,74963.0
2015-11-10 09:40:00,45.92,46.0,45.72,45.86,92949.0,42.7485,42.823,42.5623,42.6927,92949.0
2015-11-10 09:50:00,45.86,45.88,45.63,45.64,42657.0,42.6927,42.7113,42.4785,42.4879,42657.0
2015-11-10 10:00:00,45.65,45.75,45.5,45.53,100869.0,42.4972,42.5903,42.3575,42.3855,100869.0
2015-11-10 10:10:00,45.54,45.55,45.3,45.3,137963.0,42.3948,42.4041,42.1713,42.1713,137963.0
2015-11-10 10:20:00,45.31,45.6,45.26,45.5,167223.0,42.1806,42.4506,42.1341,42.3575,167223.0
2015-11-10 10:30:00,45.48,45.54,45.34,45.4,31550.0,42.3389,42.3948,42.2086,42.2644,31550.0
2015-11-10 10:40:00,45.4,45.55,45.31,45.55,34533.0,42.2644,42.4041,42.1806,42.4041,34533.0
2015-11-10 10:50:00,45.57,45.57,45.38,45.44,43041.0,42.4227,42.4227,42.2458,42.3017,43041.0
2015-11-10 11:00:00,45.45,45.51,45.44,45.48,40549.0,42.311,42.3668,42.3017,42.3389,40549.0
2015-11-10 11:10:00,45.48,45.57,45.45,45.5,38183.0,42.3389,42.4227,42.311,42.3575,38183.0
2015-11-10 11:20:00,45.5,45.56,45.34,45.41,30815.0,42.3575,42.4134,42.2086,42.2737,30815.0
2015-11-10 11:30:00,45.42,45.42,45.31,45.34,50550.0,42.283,42.283,42.1806,42.2086,50550.0
2015-11-10 11:40:00,45.35,45.41,45.34,45.35,43187.0,42.2179,42.2737,42.2086,42.2179,43187.0
2015-11-10 11:50:00,45.37,45.48,45.36,45.46,54133.0,42.2365,42.3389,42.2272,42.3203,54133.0
2015-11-10 12:00:00,45.45,45.49,45.35,45.38,59420.0,42.311,42.3482,42.2179,42.2458,59420.0
2015-11-10 12:10:00,45.38,45.54,45.38,45.52,112194.0,42.2458,42.3948,42.2458,42.3761,112194.0
2015-11-10 12:20:00,45.53,45.63,45.53,45.58,36030.0,42.3855,42.4785,42.3855,42.432,36030.0
2015-11-10 12:30:00,45.57,45.64,45.55,45.64,36924.0,42.4227,42.4879,42.4041,42.4879,36924.0
2015-11-10 12:40:00,45.64,45.66,45.49,45.51,37440.0,42.4879,42.5065,42.3482,42.3668,37440.0
2015-11-10 12:50:00,45.52,45.58,45.49,45.56,60946.0,42.3761,42.432,42.3482,42.4134,60946.0
2015-11-10 13:00:00,45.55,45.6,45.5,45.58,30580.0,42.4041,42.4506,42.3575,42.432,30580.0
2015-11-10 13:10:00,45.59,45.61,45.53,45.57,31465.0,42.4413,42.4599,42.3855,42.4227,31465.0
2015-11-10 13:20:00,45.57,45.63,45.55,45.62,33120.0,42.4227,42.4785,42.4041,42.4692,33120.0
2015-11-10 13:30:00,45.63,45.65,45.57,45.65,22607.0,42.4785,42.4972,42.4227,42.4972,22607.0
2015-11-10 13:40:00,45.63,45.7,45.63,45.66,26672.0,42.4785,42.5437,42.4785,42.5065,26672.0
2015-11-10 13:50:00,45.66,45.78,45.66,45.72,34348.0,42.5065,42.6182,42.5065,42.5623,34348.0
2015-11-10 14:00:00,45.72,45.73,45.59,45.59,29283.0,42.5623,42.5716,42.4413,42.4413,29283.0
2015-11-10 14:10:00,45.59,45.68,45.59,45.61,43796.0,42.4413,42.5251,42.4413,42.4599,43796.0
2015-11-10 14:20:00,45.6,45.64,45.56,45.59,24941.0,42.4506,42.4879,42.4134,42.4413,24941.0
2015-11-10 14:30:00,45.59,45.62,45.56,45.57,70201.0,42.4413,42.4692,42.4134,42.4227,70201.0
2015-11-10 14:40:00,45.58,45.75,45.56,45.74,33612.0,42.432,42.5903,42.4134,42.5809,33612.0
2015-11-10 14:50:00,45.75,45.82,45.72,45.72,31639.0,42.5903,42.6554,42.5623,42.5623,31639.0
2015-11-10 15:00:00,45.71,45.75,45.7,45.74,31103.0,42.553,42.5903,42.5437,42.5809,31103.0
2015-11-10 15:10:00,45.74,45.75,45.68,45.71,52701.0,42.5809,42.5903,42.5251,42.553,52701.0
2015-11-10 15:20:00,45.71,45.71,45.64,45.68,51901.0,42.553,42.553,42.4879,42.5251,51901.0
2015-11-10 15:30:00,45.68,45.71,45.66,45.7,102532.0,42.5251,42.553,42.5065,42.5437,102532.0
2015-11-10 15:40:00,45.7,45.86,45.69,45.85,190149.0,42.5437,42.6927,42.5344,42.6833,190149.0
2015-11-10 15:50:00,45.85,45.88,45.75,45.88,325375.0,42.6833,42.7113,42.5903,42.7113,325375.0
2015-11-11 09:30:00,45.92,45.92,45.57,45.69,48614.0,42.7485,42.7485,42.4227,42.5344,48614.0
2015-11-11 09:40:00,45.68,45.69,45.47,45.52,14342.0,42.5251,42.5344,42.3296,42.3761,14342.0
2015-11-11 09:50:00,45.54,45.81,45.54,45.79,21582.0,42.3948,42.6461,42.3948,42.6275,21582.0
2015-11-11 10:00:00,45.79,45.88,45.72,45.85,72363.0,42.6275,42.7113,42.5623,42.6833,72363.0
2015-11-11 10:10:00,45.86,45.91,45.81,45.9,45601.0,42.6927,42.7392,42.6461,42.7299,45601.0
2015-11-11 10:20:00,45.89,45.91,45.78,45.85,15963.0,42.7206,42.7392,42.6182,42.6833,15963.0
2015-11-11 10:30:00,45.85,45.85,45.61,45.63,24312.0,42.6833,42.6833,42.4599,42.4785,24312.0
2015-11-11 10:40:00,45.64,45.64,45.54,45.54,20018.0,42.4879,42.4879,42.3948,42.3948,20018.0
2015-11-11 10:50:00,45.54,45.55,45.43,45.53,22342.0,42.3948,42.4041,42.2924,42.3855,22342.0
2015-11-11 11:00:00,45.53,45.59,45.46,45.58,20623.0,42.3855,42.4413,42.3203,42.432,20623.0
2015-11-11 11:10:00,45.57,45.61,45.57,45.57,44702.0,42.4227,42.4599,42.4227,42.4227,44702.0
2015-11-11 11:20:00,45.58,45.6,45.48,45.51,46724.0,42.432,42.4506,42.3389,42.3668,46724.0
2015-11-11 11:30:00,45.53,45.56,45.49,45.51,28699.0,42.3855,42.4134,42.3482,42.3668,28699.0
2015-11-11 11:40:00,45.52,45.52,45.4,45.45,70559.0,42.3761,42.3761,42.2644,42.311,70559.0
2015-11-11 11:50:00,45.45,45.5,45.43,45.5,33807.0,42.311,42.3575,42.2924,42.3575,33807.0
2015-11-11 12:00:00,45.5,45.5,45.46,45.49,19997.0,42.3575,42.3575,42.3203,42.3482,19997.0
2015-11-11 12:10:00,45.5,45.55,45.49,45.53,41887.0,42.3575,42.4041,42.3482,42.3855,41887.0
2015-11-11 12:20:00,45.54,45.69,45.53,45.53,153388.0,42.3948,42.5344,42.3855,42.3855,153388.0
2015-11-11 12:30:00,45.54,45.6,45.52,45.6,95991.0,42.3948,42.4506,42.3761,42.4506,95991.0
2015-11-11 12:40:00,45.6,45.6,45.46,45.46,28848.0,42.4506,42.4506,42.3203,42.3203,28848.0
2015-11-11 12:50:00,45.46,45.48,45.44,45.46,23870.0,42.3203,42.3389,42.3017,42.3203,23870.0
2015-11-11 13:00:00,45.46,45.46,45.34,45.34,39255.0,42.3203,42.3203,42.2086,42.2086,39255.0
2015-11-11 13:10:00,45.34,45.42,45.32,45.35,59694.0,42.2086,42.283,42.19,42.2179,59694.0
2015-11-11 13:20:00,45.35,45.36,45.25,45.31,48267.0,42.2179,42.2272,42.1248,42.1806,48267.0
2015-11-11 13:30:00,45.31,45.33,45.26,45.28,12870.0,42.1806,42.1993,42.1341,42.1527,12870.0
2015-11-11 13:40:00,45.29,45.34,45.27,45.31,13929.0,42.162,42.2086,42.1434,42.1806,13929.0
2015-11-11 13:50:00,45.31,45.35,45.28,45.31,60067.0,42.1806,42.2179,42.1527,42.1806,60067.0
2015-11-11 14:00:00,45.32,45.39,45.31,45.34,23383.0,42.19,42.2551,42.1806,42.2086,23383.0
2015-11-11 14:10:00,45.35,45.38,45.28,45.36,20096.0,42.2179,42.2458,42.1527,42.2272,20096.0
2015-11-11 14:20:00,45.36,45.4,45.3,45.4,90589.0,42.2272,42.2644,42.1713,42.2644,90589.0
2015-11-11 14:30:00,45.41,45.42,45.31,45.31,22678.0,42.2737,42.283,42.1806,42.1806,22678.0
2015-11-11 14:40:00,45.31,45.33,45.23,45.25,20310.0,42.1806,42.1993,42.1062,42.1248,20310.0
2015-11-11 14:50:00,45.26,45.3,45.18,45.2,21776.0,42.1341,42.1713,42.0596,42.0782,21776.0
2015-11-11 15:00:00,45.2,45.22,45.07,45.07,60017.0,42.0782,42.0969,41.9572,41.9572,60017.0
2015-11-11 15:10:00,45.06,45.24,45.05,45.16,68717.0,41.9479,42.1155,41.9386,42.041,68717.0
2015-11-11 15:20:00,45.16,45.22,45.16,45.19,50208.0,42.041,42.0969,42.041,42.0689,50208.0
2015-11-11 15:30:00,45.19,45.24,45.13,45.15,61240.0,42.0689,42.1155,42.0131,42.0317,61240.0
2015-11-11 15:40:00,45.15,45.17,45.1,45.14,112692.0,42.0317,42.0503,41.9851,42.0224,112692.0
2015-11-11 15:50:00,45.14,45.16,45.07,45.08,198437.0,42.0224,42.041,41.9572,41.9665,198437.0
2015-11-12 09:30:00,45.01,45.02,44.67,44.72,57568.0,41.9014,41.9107,41.5848,41.6314,57568.0
2015-11-12 09:40:00,44.72,44.9,44.61,44.85,57183.0,41.6314,41.799,41.529,41.7524,57183.0
2015-11-12 09:50:00,44.83,44.87,44.74,44.79,85209.0,41.7338,41.771,41.65,41.6966,85209.0
2015-11-12 10:00:00,44.78,44.78,44.6,44.67,88075.0,41.6872,41.6872,41.5197,41.5848,88075.0
2015-11-12 10:10:00,44.7,44.99,44.66,44.98,102516.0,41.6128,41.8827,41.5755,41.8734,102516.0
2015-11-12 10:20:00,44.97,45.06,44.74,44.76,73231.0,41.8641,41.9479,41.65,41.6686,73231.0
2015-11-12 10:30:00,44.76,44.9,44.71,44.9,55935.0,41.6686,41.799,41.6221,41.799,55935.0
2015-11-12 10:40:00,44.89,44.96,44.85,44.86,20063.0,41.7897,41.8548,41.7524,41.7617,20063.0
2015-11-12 10:50:00,44.86,45.06,44.83,45.02,42818.0,41.7617,41.9479,41.7338,41.9107,42818.0
2015-11-12 11:00:00,45.02,45.07,44.98,45.02,55446.0,41.9107,41.9572,41.8734,41.9107,55446.0
2015-11-12 11:10:00,45.02,45.03,44.89,44.93,30209.0,41.9107,41.92,41.7897,41.8269,30209.0
2015-11-12 11:20:00,44.93,44.95,44.85,44.91,36931.0,41.8269,41.8455,41.7524,41.8083,36931.0
2015-11-12 11:30:00,44.9,45.02,44.87,44.98,39190.0,41.799,41.9107,41.771,41.8734,39190.0
2015-11-12 11:40:00,44.95,45.04,44.94,45.0,36122.0,41.8455,41.9293,41.8362,41.8921,36122.0
2015-11-12 11:50:00,44.99,45.06,44.97,44.98,48919.0,41.8827,41.9479,41.8641,41.8734,48919.0
2015-11-12 12:00:00,44.97,45.05,44.95,44.97,36737.0,41.8641,41.9386,41.8455,41.8641,36737.0
2015-11-12 12:10:00,44.97,44.98,44.86,44.88,30906.0,41.8641,41.8734,41.7617,41.7803,30906.0
2015-11-12 12:20:00,44.87,44.88,44.82,44.87,22237.0,41.771,41.7803,41.7245,41.771,22237.0
2015-11-12 12:30:00,44.87,44.88,44.81,44.82,16728.0,41.771,41.7803,41.7152,41.7245,16728.0
2015-11-12 12:40:00,44.81,44.91,44.81,44.91,44839.0,41.7152,41.8083,41.7152,41.8083,44839.0
2015-11-12 12:50:00,44.92,45.0,44.91,44.96,25521.0,41.8176,41.8921,41.8083,41.8548,25521.0
2015-11-12 13:00:00,44.96,45.03,44.96,44.99,15330.0,41.8548,41.92,41.8548,41.8827,15330.0
2015-11-12 13:10:00,44.99,45.17,44.98,45.17,25090.0,41.8827,42.0503,41.8734,42.0503,25090.0
2015-11-12 13:20:00,45.17,45.18,45.08,45.14,47912.0,42.0503,42.0596,41.9665,42.0224,47912.0
2015-11-12 13:30:00,45.14,45.19,45.1,45.13,26830.0,42.0224,42.0689,41.9851,42.0131,26830.0
2015-11-12 13:40:00,45.12,45.17,44.98,45.02,55720.0,42.0038,42.0503,41.8734,41.9107,55720.0
2015-11-12 13:50:00,45.02,45.08,44.95,45.02,26497.0,41.9107,41.9665,41.8455,41.9107,26497.0
2015-11-12 14:00:00,45.03,45.05,44.93,44.96,33616.0,41.92,41.9386,41.8269,41.8548,33616.0
2015-11-12 14:10:00,44.96,44.97,44.91,44.91,26571.0,41.8548,41.8641,41.8083,41.8083,26571.0
2015-11-12 14:20:00,44.9,44.92,44.8,44.92,64978.0,41.799,41.8176,41.7059,41.8176,64978.0
2015-11-12 14:30:00,44.92,44.94,44.83,44.84,101442.0,41.8176,41.8362,41.7338,41.7431,101442.0
2015-11-12 14:40:00,44.84,44.85,44.77,44.8,40106.0,41.7431,41.7524,41.6779,41.7059,40106.0
2015-11-12 14:50:00,44.8,44.8,44.66,44.73,81329.0,41.7059,41.7059,41.5755,41.6407,81329.0
2015-11-12 15:00:00,44.71,44.86,44.7,44.76,100869.0,41.6221,41.7617,41.6128,41.6686,100869.0
2015-11-12 15:10:00,44.76,44.79,44.72,44.76,92279.0,41.6686,41.6966,41.6314,41.6686,92279.0
2015-11-12 15:20:00,44.76,44.79,44.73,44.74,50269.0,41.6686,41.6966,41.6407,41.65,50269.0
2015-11-12 15:30:00,44.75,44.77,44.68,44.71,162867.0,41.6593,41.6779,41.5942,41.6221,162867.0
2015-11-12 15:40:00,44.7,44.7,44.54,44.54,88968.0,41.6128,41.6128,41.4638,41.4638,88968.0
2015-11-12 15:50:00,44.52,44.59,44.46,44.54,337775.0,41.4452,41.5104,41.3894,41.4638,337775.0
2015-11-13 09:30:00,44.37,44.59,44.2,44.44,50135.0,41.3056,41.5104,41.1473,41.3707,50135.0
2015-11-13 09:40:00,44.45,44.7,44.45,44.55,82008.0,41.38,41.6128,41.38,41.4731,82008.0
2015-11-13 09:50:00,44.56,44.9,44.52,44.84,61818.0,41.4824,41.799,41.4452,41.7431,61818.0
2015-11-13 10:00:00,44.84,44.99,44.73,44.75,58798.0,41.7431,41.8827,41.6407,41.6593,58798.0
2015-11-13 10:10:00,44.76,44.76,44.55,44.55,52212.0,41.6686,41.6686,41.4731,41.4731,52212.0
2015-11-13 10:20:00,44.54,44.64,44.49,44.6,36533.0,41.4638,41.5569,41.4173,41.5197,36533.0
2015-11-13 10:30:00,44.6,44.68,44.55,44.66,21671.0,41.5197,41.5942,41.4731,41.5755,21671.0
2015-11-13 10:40:00,44.68,44.83,44.67,44.82,22385.0,41.5942,41.7338,41.5848,41.7245,22385.0
2015-11-13 10:50:00,44.85,45.08,44.8,45.07,42664.0,41.7524,41.9665,41.7059,41.9572,42664.0
2015-11-13 11:00:00,45.06,45.07,44.92,44.99,21169.0,41.9479,41.9572,41.8176,41.8827,21169.0
2015-11-13 11:10:00,44.99,45.01,44.7,44.83,28165.0,41.8827,41.9014,41.6128,41.7338,28165.0
2015-11-13 11:20:00,44.81,44.95,44.79,44.86,39460.0,41.7152,41.8455,41.6966,41.7617,39460.0
2015-11-13 11:30:00,44.86,44.94,44.8,44.84,18227.0,41.7617,41.8362,41.7059,41.7431,18227.0
2015-11-13 11:40:00,44.85,44.9,44.78,44.88,26256.0,41.7524,41.799,41.6872,41.7803,26256.0
2015-11-13 11:50:00,44.88,44.95,44.85,44.92,19191.0,41.7803,41.8455,41.7524,41.8176,19191.0
2015-11-13 12:00:00,44.91,44.94,44.87,44.91,24552.0,41.8083,41.8362,41.771,41.8083,24552.0
2015-11-13 12:10:00,44.91,44.96,44.86,44.93,30304.0,41.8083,41.8548,41.7617,41.8269,30304.0
2015-11-13 12:20:00,44.94,44.99,44.86,44.91,23815.0,41.8362,41.8827,41.7617,41.8083,23815.0
2015-11-13 12:30:00,44.91,44.93,44.88,44.89,14618.0,41.8083,41.8269,41.7803,41.7897,14618.0
2015-11-13 12:40:00,44.88,44.88,44.79,44.81,20270.0,41.7803,41.7803,41.6966,41.7152,20270.0
2015-11-13 12:50:00,44.8,44.86,44.78,44.85,23762.0,41.7059,41.7617,41.6872,41.7524,23762.0
2015-11-13 13:00:00,44.84,44.9,44.72,44.8,87392.0,41.7431,41.799,41.6314,41.7059,87392.0
2015-11-13 13:10:00,44.8,44.95,44.8,44.86,62663.0,41.7059,41.8455,41.7059,41.7617,62663.0
2015-11-13 13:20:00,44.84,44.91,44.83,44.9,22936.0,41.7431,41.8083,41.7338,41.799,22936.0
2015-11-13 13:30:00,44.91,44.97,44.85,44.91,22758.0,41.8083,41.8641,41.7524,41.8083,22758.0
2015-11-13 13:40:00,44.9,44.99,44.88,44.95,26303.0,41.799,41.8827,41.7803,41.8455,26303.0
2015-11-13 13:50:00,44.94,45.04,44.92,44.92,31934.0,41.8362,41.9293,41.8176,41.8176,31934.0
2015-11-13 14:00:00,44.9,45.0,44.89,44.91,27959.0,41.799,41.8921,41.7897,41.8083,27959.0
2015-11-13 14:10:00,44.92,44.93,44.83,44.88,29175.0,41.8176,41.8269,41.7338,41.7803,29175.0
2015-11-13 14:20:00,44.88,44.93,44.79,44.8,34023.0,41.7803,41.8269,41.6966,41.7059,34023.0
2015-11-13 14:30:00,44.81,44.88,44.78,44.84,32206.0,41.7152,41.7803,41.6872,41.7431,32206.0
2015-11-13 14:40:00,44.84,44.88,44.74,44.8,32246.0,41.7431,41.7803,41.65,41.7059,32246.0
2015-11-13 14:50:00,44.8,44.82,44.64,44.69,27077.0,41.7059,41.7245,41.5569,41.6035,27077.0
2015-11-13 15:00:00,44.68,44.78,44.68,44.75,30740.0,41.5942,41.6872,41.5942,41.6593,30740.0
2015-11-13 15:10:00,44.76,44.82,44.68,44.7,32696.0,41.6686,41.7245,41.5942,41.6128,32696.0
2015-11-13 15:20:00,44.69,44.71,44.61,44.65,38794.0,41.6035,41.6221,41.529,41.5662,38794.0
2015-11-13 15:30:00,44.66,44.8,44.65,44.79,95940.0,41.5755,41.7059,41.5662,41.6966,95940.0
2015-11-13 15:40:00,44.79,44.89,44.76,44.86,273385.0,41.6966,41.7897,41.6686,41.7617,273385.0
2015-11-13 15:50:00,44.85,44.9,44.81,44.86,278447.0,41.7524,41.799,41.7152,41.7617,278447.0
2015-11-16 09:30:00,45.0,45.32,44.79,45.21,71321.0,41.8921,42.19,41.6966,42.0876,71321.0
2015-11-16 09:40:00,45.23,45.29,45.09,45.12,57541.0,42.1062,42.162,41.9758,42.0038,57541.0
2015-11-16 09:50:00,45.12,45.23,44.86,45.01,56827.0,42.0038,42.1062,41.7617,41.9014,56827.0
2015-11-16 10:00:00,44.98,45.29,44.94,45.18,41276.0,41.8734,42.162,41.8362,42.0596,41276.0
2015-11-16 10:10:00,45.16,45.33,45.07,45.29,30264.0,42.041,42.1993,41.9572,42.162,30264.0
2015-11-16 10:20:00,45.3,45.42,45.2,45.28,40177.0,42.1713,42.283,42.0782,42.1527,40177.0
2015-11-16 10:30:00,45.26,45.27,45.16,45.21,43276.0,42.1341,42.1434,42.041,42.0876,43276.0
2015-11-16 10:40:00,45.21,45.27,45.15,45.23,32787.0,42.0876,42.1434,42.0317,42.1062,32787.0
2015-11-16 10:50:00,45.22,45.27,45.15,45.23,71019.0,42.0969,42.1434,42.0317,42.1062,71019.0
2015-11-16 11:00:00,45.23,45.32,45.16,45.17,176103.0,42.1062,42.19,42.041,42.0503,176103.0
2015-11-16 11:10:00,45.19,45.27,45.02,45.06,93740.0,42.0689,42.1434,41.9107,41.9479,93740.0
2015-11-16 11:20:00,45.07,45.17,44.9,44.9,65852.0,41.9572,42.0503,41.799,41.799,65852.0
2015-11-16 11:30:00,44.93,45.01,44.85,44.86,67330.0,41.8269,41.9014,41.7524,41.7617,67330.0
2015-11-16 11:40:00,44.85,44.99,44.73,44.99,85766.0,41.7524,41.8827,41.6407,41.8827,85766.0
2015-11-16 11:50:00,44.98,45.03,44.85,45.01,57633.0,41.8734,41.92,41.7524,41.9014,57633.0
2015-11-16 12:00:00,45.0,45.01,44.9,44.94,37458.0,41.8921,41.9014,41.799,41.8362,37458.0
2015-11-16 12:10:00,44.94,44.95,44.8,44.86,37067.0,41.8362,41.8455,41.7059,41.7617,37067.0
2015-11-16 12:20:00,44.87,44.95,44.85,44.88,50384.0,41.771,41.8455,41.7524,41.7803,50384.0
2015-11-16 12:30:00,44.89,44.98,44.85,44.92,36557.0,41.7897,41.8734,41.7524,41.8176,36557.0
2015-11-16 12:40:00,44.93,45.0,44.88,44.92,39705.0,41.8269,41.8921,41.7803,41.8176,39705.0
2015-11-16 12:50:00,44.9,44.95,44.83,44.95,19157.0,41.799,41.8455,41.7338,41.8455,19157.0
2015-11-16 13:00:00,44.94,45.03,44.89,45.01,39106.0,41.8362,41.92,41.7897,41.9014,39106.0
2015-11-16 13:10:00,45.02,45.11,45.0,45.1,28614.0,41.9107,41.9945,41.8921,41.9851,28614.0
2015-11-16 13:20:00,45.11,45.16,44.99,44.99,20533.0,41.9945,42.041,41.8827,41.8827,20533.0
2015-11-16 13:30:00,45.0,45.08,44.97,44.98,43070.0,41.8921,41.9665,41.8641,41.8734,43070.0
2015-11-16 13:40:00,44.98,45.06,44.93,45.02,59911.0,41.8734,41.9479,41.8269,41.9107,59911.0
2015-11-16 13:50:00,45.02,45.15,44.97,45.07,80995.0,41.9107,42.0317,41.8641,41.9572,80995.0
2015-11-16 14:00:00,45.08,45.14,45.04,45.06,61684.0,41.9665,42.0224,41.9293,41.9479,61684.0
2015-11-16 14:10:00,45.06,45.1,45.0,45.03,36920.0,41.9479,41.9851,41.8921,41.92,36920.0
2015-11-16 14:20:00,45.04,45.04,44.92,44.99,44735.0,41.9293,41.9293,41.8176,41.8827,44735.0
2015-11-16 14:30:00,45.0,45.15,45.0,45.11,60510.0,41.8921,42.0317,41.8921,41.9945,60510.0
2015-11-16 14:40:00,45.12,45.18,45.09,45.1,50977.0,42.0038,42.0596,41.9758,41.9851,50977.0
2015-11-16 14:50:00,45.12,45.18,45.05,45.18,29724.0,42.0038,42.0596,41.9386,42.0596,29724.0
2015-11-16 15:00:00,45.18,45.34,45.18,45.27,62393.0,42.0596,42.2086,42.0596,42.1434,62393.0
2015-11-16 15:10:00,45.27,45.33,45.22,45.22,53009.0,42.1434,42.1993,42.0969,42.0969,53009.0
2015-11-16 15:20:00,45.21,45.28,45.19,45.23,108118.0,42.0876,42.1527,42.0689,42.1062,108118.0
2015-11-16 15:30:00,45.23,45.29,45.12,45.28,209971.0,42.1062,42.162,42.0038,42.1527,209971.0
2015-11-16 15:40:00,45.28,45.3,45.19,45.23,169137.0,42.1527,42.1713,42.0689,42.1062,169137.0
2015-11-16 15:50:00,45.23,45.29,45.2,45.28,241620.0,42.1062,42.162,42.0782,42.1527,241620.0
2015-11-17 09:30:00,45.03,45.59,44.76,44.89,86878.0,41.92,42.4413,41.6686,41.7897,86878.0
2015-11-17 09:40:00,44.86,45.11,44.73,45.02,65017.0,41.7617,41.9945,41.6407,41.9107,65017.0
2015-11-17 09:50:00,45.01,45.41,44.98,45.37,28866.0,41.9014,42.2737,41.8734,42.2365,28866.0
2015-11-17 10:00:00,45.34,45.45,45.25,45.4,101736.0,42.2086,42.311,42.1248,42.2644,101736.0
2015-11-17 10:10:00,45.39,45.47,45.32,45.45,34454.0,42.2551,42.3296,42.19,42.311,34454.0
2015-11-17 10:20:00,45.45,45.57,45.43,45.44,42921.0,42.311,42.4227,42.2924,42.3017,42921.0
2015-11-17 10:30:00,45.44,45.55,45.41,45.53,44266.0,42.3017,42.4041,42.2737,42.3855,44266.0
2015-11-17 10:40:00,45.53,45.57,45.46,45.55,66386.0,42.3855,42.4227,42.3203,42.4041,66386.0
2015-11-17 10:50:00,45.54,45.58,45.49,45.51,25915.0,42.3948,42.432,42.3482,42.3668,25915.0
2015-11-17 11:00:00,45.52,45.6,45.48,45.6,34204.0,42.3761,42.4506,42.3389,42.4506,34204.0
2015-11-17 11:10:00,45.6,45.7,45.58,45.68,39174.0,42.4506,42.5437,42.432,42.5251,39174.0
2015-11-17 11:20:00,45.68,45.78,45.66,45.73,26255.0,42.5251,42.6182,42.5065,42.5716,26255.0
2015-11-17 11:30:00,45.74,45.83,45.74,45.78,36057.0,42.5809,42.6647,42.5809,42.6182,36057.0
2015-11-17 11:40:00,45.77,45.78,45.65,45.66,35217.0,42.6089,42.6182,42.4972,42.5065,35217.0
2015-11-17 11:50:00,45.68,45.73,45.65,45.69,34897.0,42.5251,42.5716,42.4972,42.5344,34897.0
2015-11-17 12:00:00,45.67,45.71,45.62,45.63,29119.0,42.5158,42.553,42.4692,42.4785,29119.0
2015-11-17 12:10:00,45.63,45.76,45.61,45.76,64461.0,42.4785,42.5996,42.4599,42.5996,64461.0
2015-11-17 12:20:00,45.73,45.82,45.69,45.8,58249.0,42.5716,42.6554,42.5344,42.6368,58249.0
2015-11-17 12:30:00,45.8,45.91,45.8,45.85,54366.0,42.6368,42.7392,42.6368,42.6833,54366.0
2015-11-17 12:40:00,45.84,45.85,45.73,45.73,76742.0,42.674,42.6833,42.5716,42.5716,76742.0
2015-11-17 12:50:00,45.74,45.91,45.74,45.91,54337.0,42.5809,42.7392,42.5809,42.7392,54337.0
2015-11-17 13:00:00,45.9,45.97,45.89,45.95,60895.0,42.7299,42.7951,42.7206,42.7764,60895.0
2015-11-17 13:10:00,45.95,46.0,45.83,45.85,88165.0,42.7764,42.823,42.6647,42.6833,88165.0
2015-11-17 13:20:00,45.86,45.9,45.7,45.73,70199.0,42.6927,42.7299,42.5437,42.5716,70199.0
2015-11-17 13:30:00,45.72,45.83,45.63,45.74,116185.0,42.5623,42.6647,42.4785,42.5809,116185.0
2015-11-17 13:40:00,45.75,45.84,45.62,45.84,135976.0,42.5903,42.674,42.4692,42.674,135976.0
2015-11-17 13:50:00,45.84,46.0,45.84,46.0,81878.0,42.674,42.823,42.674,42.823,81878.0
2015-11-17 14:00:00,45.99,46.1,45.97,46.01,130768.0,42.8137,42.9161,42.7951,42.8323,130768.0
2015-11-17 14:10:00,46.02,46.05,45.94,45.97,73097.0,42.8416,42.8695,42.7671,42.7951,73097.0
2015-11-17 14:20:00,45.97,46.02,45.88,45.91,74315.0,42.7951,42.8416,42.7113,42.7392,74315.0
2015-11-17 14:30:00,45.91,45.91,45.78,45.85,70604.0,42.7392,42.7392,42.6182,42.6833,70604.0
2015-11-17 14:40:00,45.86,45.93,45.81,45.92,78820.0,42.6927,42.7578,42.6461,42.7485,78820.0
2015-11-17 14:50:00,45.93,45.99,45.84,45.97,66433.0,42.7578,42.8137,42.674,42.7951,66433.0
2015-11-17 15:00:00,45.97,46.01,45.92,45.97,117717.0,42.7951,42.8323,42.7485,42.7951,117717.0
2015-11-17 15:10:00,45.97,46.0,45.83,45.84,93475.0,42.7951,42.823,42.6647,42.674,93475.0
2015-11-17 15:20:00,45.84,46.01,45.82,46.01,126722.0,42.674,42.8323,42.6554,42.8323,126722.0
2015-11-17 15:30:00,46.01,46.11,45.9,45.91,162965.0,42.8323,42.9254,42.7299,42.7392,162965.0
2015-11-17 15:40:00,45.91,46.0,45.8,45.85,266211.0,42.7392,42.823,42.6368,42.6833,266211.0
2015-11-17 15:50:00,45.85,45.89,45.73,45.77,298548.0,42.6833,42.7206,42.5716,42.6089,298548.0
2015-11-18 09:30:00,45.81,46.01,45.36,45.86,57574.0,42.6461,42.8323,42.2272,42.6927,57574.0
2015-11-18 09:40:00,45.85,45.99,45.66,45.99,36780.0,42.6833,42.8137,42.5065,42.8137,36780.0
2015-11-18 09:50:00,45.99,46.03,45.93,45.96,56697.0,42.8137,42.8509,42.7578,42.7858,56697.0
2015-11-18 10:00:00,45.95,46.12,45.93,46.05,45673.0,42.7764,42.9347,42.7578,42.8695,45673.0
2015-11-18 10:10:00,46.05,46.09,46.01,46.03,96630.0,42.8695,42.9068,42.8323,42.8509,96630.0
2015-11-18 10:20:00,46.03,46.04,45.9,45.99,58066.0,42.8509,42.8602,42.7299,42.8137,58066.0
2015-11-18 10:30:00,46.0,46.06,45.96,46.05,64112.0,42.823,42.8788,42.7858,42.8695,64112.0
2015-11-18 10:40:00,46.04,46.19,46.01,46.19,43695.0,42.8602,42.9999,42.8323,42.9999,43695.0
2015-11-18 10:50:00,46.19,46.19,46.02,46.09,48348.0,42.9999,42.9999,42.8416,42.9068,48348.0
2015-11-18 11:00:00,46.09,46.12,46.06,46.08,61109.0,42.9068,42.9347,42.8788,42.8975,61109.0
2015-11-18 11:10:00,46.09,46.22,46.06,46.2,60374.0,42.9068,43.0278,42.8788,43.0092,60374.0
2015-11-18 11:20:00,46.22,46.29,46.16,46.22,45452.0,43.0278,43.093,42.9719,43.0278,45452.0
2015-11-18 11:30:00,46.23,46.31,46.22,46.29,42798.0,43.0371,43.1116,43.0278,43.093,42798.0
2015-11-18 11:40:00,46.29,46.49,46.23,46.47,64582.0,43.093,43.2791,43.0371,43.2605,64582.0
2015-11-18 11:50:00,46.47,46.49,46.4,46.41,32331.0,43.2605,43.2791,43.1954,43.2047,32331.0
2015-11-18 12:00:00,46.4,46.48,46.39,46.41,27491.0,43.1954,43.2698,43.1861,43.2047,27491.0
2015-11-18 12:10:00,46.4,46.55,46.4,46.55,18460.0,43.1954,43.335,43.1954,43.335,18460.0
2015-11-18 12:20:00,46.55,46.58,46.46,46.52,32224.0,43.335,43.3629,43.2512,43.3071,32224.0
2015-11-18 12:30:00,46.52,46.57,46.51,46.55,29276.0,43.3071,43.3536,43.2978,43.335,29276.0
2015-11-18 12:40:00,46.55,46.56,46.42,46.5,28238.0,43.335,43.3443,43.214,43.2885,28238.0
2015-11-18 12:50:00,46.51,46.56,46.5,46.53,31133.0,43.2978,43.3443,43.2885,43.3164,31133.0
2015-11-18 13:00:00,46.52,46.62,46.5,46.61,28292.0,43.3071,43.4002,43.2885,43.3909,28292.0
2015-11-18 13:10:00,46.62,46.66,46.53,46.58,45732.0,43.4002,43.4374,43.3164,43.3629,45732.0
2015-11-18 13:20:00,46.58,46.7,46.57,46.61,30104.0,43.3629,43.4746,43.3536,43.3909,30104.0
2015-11-18 13:30:00,46.62,46.64,46.48,46.54,32295.0,43.4002,43.4188,43.2698,43.3257,32295.0
2015-11-18 13:40:00,46.54,46.61,46.52,46.57,39376.0,43.3257,43.3909,43.3071,43.3536,39376.0
2015-11-18 13:50:00,46.56,46.57,46.48,46.52,127235.0,43.3443,43.3536,43.2698,43.3071,127235.0
2015-11-18 14:00:00,46.51,46.76,46.5,46.76,100773.0,43.2978,43.5305,43.2885,43.5305,100773.0
2015-11-18 14:10:00,46.75,46.83,46.7,46.74,62648.0,43.5212,43.5957,43.4746,43.5119,62648.0
2015-11-18 14:20:00,46.74,46.79,46.7,46.74,53363.0,43.5119,43.5584,43.4746,43.5119,53363.0
2015-11-18 14:30:00,46.75,46.76,46.64,46.66,89154.0,43.5212,43.5305,43.4188,43.4374,89154.0
2015-11-18 14:40:00,46.66,46.77,46.63,46.76,80021.0,43.4374,43.5398,43.4095,43.5305,80021.0
2015-11-18 14:50:00,46.76,46.92,46.75,46.91,73406.0,43.5305,43.6794,43.5212,43.6701,73406.0
2015-11-18 15:00:00,46.9,46.9,46.81,46.86,89830.0,43.6608,43.6608,43.577,43.6236,89830.0
2015-11-18 15:10:00,46.86,47.01,46.86,47.0,111248.0,43.6236,43.7632,43.6236,43.7539,111248.0
2015-11-18 15:20:00,46.99,47.02,46.96,46.97,104037.0,43.7446,43.7725,43.7167,43.726,104037.0
2015-11-18 15:30:00,46.98,47.05,46.95,47.0,128003.0,43.7353,43.8005,43.7074,43.7539,128003.0
2015-11-18 15:40:00,47.01,47.13,47.0,47.13,181636.0,43.7632,43.8749,43.7539,43.8749,181636.0
2015-11-18 15:50:00,47.12,47.2,47.11,47.17,419115.0,43.8656,43.9401,43.8563,43.9122,419115.0
2015-11-19 09:30:00,47.05,47.13,46.59,46.63,49175.0,43.8005,43.8749,43.3722,43.4095,49175.0
2015-11-19 09:40:00,46.67,46.86,46.63,46.84,68644.0,43.4467,43.6236,43.4095,43.605,68644.0
2015-11-19 09:50:00,46.85,46.98,46.78,46.9,81087.0,43.6143,43.7353,43.5491,43.6608,81087.0
2015-11-19 10:00:00,46.92,46.96,46.67,46.78,51960.0,43.6794,43.7167,43.4467,43.5491,51960.0
2015-11-19 10:10:00,46.75,46.82,46.66,46.66,52699.0,43.5212,43.5864,43.4374,43.4374,52699.0
2015-11-19 10:20:00,46.65,46.7,46.57,46.67,51946.0,43.4281,43.4746,43.3536,43.4467,51946.0
2015-11-19 10:30:00,46.67,46.71,46.58,46.7,61664.0,43.4467,43.484,43.3629,43.4746,61664.0
2015-11-19 10:40:00,46.72,46.82,46.71,46.75,31326.0,43.4933,43.5864,43.484,43.5212,31326.0
2015-11-19 10:50:00,46.74,46.75,46.64,46.72,32196.0,43.5119,43.5212,43.4188,43.4933,32196.0
2015-11-19 11:00:00,46.72,46.79,46.68,46.79,37575.0,43.4933,43.5584,43.456,43.5584,37575.0
2015-11-19 11:10:00,46.79,46.85,46.73,46.85,40888.0,43.5584,43.6143,43.5026,43.6143,40888.0
2015-11-19 11:20:00,46.84,46.89,46.74,46.83,53565.0,43.605,43.6515,43.5119,43.5957,53565.0
2015-11-19 11:30:00,46.82,46.87,46.75,46.75,42145.0,43.5864,43.6329,43.5212,43.5212,42145.0
2015-11-19 11:40:00,46.75,46.78,46.67,46.7,52433.0,43.5212,43.5491,43.4467,43.4746,52433.0
2015-11-19 11:50:00,46.69,46.71,46.67,46.68,39223.0,43.4653,43.484,43.4467,43.456,39223.0
2015-11-19 12:00:00,46.69,46.76,46.68,46.73,49517.0,43.4653,43.5305,43.456,43.5026,49517.0
2015-11-19 12:10:00,46.73,46.79,46.71,46.72,34631.0,43.5026,43.5584,43.484,43.4933,34631.0
2015-11-19 12:20:00,46.72,46.86,46.72,46.84,27752.0,43.4933,43.6236,43.4933,43.605,27752.0
2015-11-19 12:30:00,46.84,46.88,46.77,46.84,21821.0,43.605,43.6422,43.5398,43.605,21821.0
2015-11-19 12:40:00,46.84,46.88,46.8,46.83,33477.0,43.605,43.6422,43.5677,43.5957,33477.0
2015-11-19 12:50:00,46.83,46.94,46.83,46.9,50550.0,43.5957,43.6981,43.5957,43.6608,50550.0
2015-11-19 13:00:00,46.9,47.03,46.89,47.03,42746.0,43.6608,43.7819,43.6515,43.7819,42746.0
2015-11-19 13:10:00,47.04,47.12,47.04,47.12,55852.0,43.7912,43.8656,43.7912,43.8656,55852.0
2015-11-19 13:20:00,47.13,47.18,47.1,47.1,52135.0,43.8749,43.9215,43.847,43.847,52135.0
2015-11-19 13:30:00,47.1,47.15,47.09,47.14,50212.0,43.847,43.8936,43.8377,43.8843,50212.0
2015-11-19 13:40:00,47.14,47.17,47.12,47.14,24730.0,43.8843,43.9122,43.8656,43.8843,24730.0
2015-11-19 13:50:00,47.14,47.15,47.07,47.15,47259.0,43.8843,43.8936,43.8191,43.8936,47259.0
2015-11-19 14:00:00,47.15,47.18,47.13,47.17,59958.0,43.8936,43.9215,43.8749,43.9122,59958.0
2015-11-19 14:10:00,47.17,47.21,47.14,47.18,42051.0,43.9122,43.9494,43.8843,43.9215,42051.0
2015-11-19 14:20:00,47.17,47.18,47.05,47.07,75188.0,43.9122,43.9215,43.8005,43.8191,75188.0
2015-11-19 14:30:00,47.07,47.08,46.95,47.03,57011.0,43.8191,43.8284,43.7074,43.7819,57011.0
2015-11-19 14:40:00,47.03,47.06,46.97,46.99,35654.0,43.7819,43.8098,43.726,43.7446,35654.0
2015-11-19 14:50:00,46.99,47.01,46.94,46.94,40309.0,43.7446,43.7632,43.6981,43.6981,40309.0
2015-11-19 15:00:00,46.93,46.96,46.86,46.87,24789.0,43.6888,43.7167,43.6236,43.6329,24789.0
2015-11-19 15:10:00,46.89,46.98,46.86,46.97,57148.0,43.6515,43.7353,43.6236,43.726,57148.0
2015-11-19 15:20:00,46.97,47.0,46.95,46.95,86749.0,43.726,43.7539,43.7074,43.7074,86749.0
2015-11-19 15:30:00,46.96,46.98,46.85,46.87,65110.0,43.7167,43.7353,43.6143,43.6329,65110.0
2015-11-19 15:40:00,46.87,46.95,46.8,46.92,238209.0,43.6329,43.7074,43.5677,43.6794,238209.0
2015-11-19 15:50:00,46.93,46.96,46.9,46.91,144618.0,43.6888,43.7167,43.6608,43.6701,144618.0
2015-11-20 09:30:00,47.0,47.22,46.86,47.15,166967.0,43.7539,43.9587,43.6236,43.8936,166967.0
2015-11-20 09:40:00,47.13,47.21,46.97,47.05,115382.0,43.8749,43.9494,43.726,43.8005,115382.0
2015-11-20 09:50:00,47.05,47.16,47.04,47.13,64142.0,43.8005,43.9029,43.7912,43.8749,64142.0
2015-11-20 10:00:00,47.16,47.21,47.02,47.09,117573.0,43.9029,43.9494,43.7725,43.8377,117573.0
2015-11-20 10:10:00,47.09,47.38,47.05,47.37,76734.0,43.8377,44.1077,43.8005,44.0984,76734.0
2015-11-20 10:20:00,47.38,47.4,47.3,47.35,60770.0,44.1077,44.1263,44.0332,44.0798,60770.0
2015-11-20 10:30:00,47.35,47.38,47.23,47.26,71024.0,44.0798,44.1077,43.968,43.996,71024.0
2015-11-20 10:40:00,47.26,47.34,47.19,47.3,95310.0,43.996,44.0704,43.9308,44.0332,95310.0
2015-11-20 10:50:00,47.31,47.33,47.25,47.29,80020.0,44.0425,44.0611,43.9867,44.0239,80020.0
2015-11-20 11:00:00,47.28,47.33,47.2,47.33,57889.0,44.0146,44.0611,43.9401,44.0611,57889.0
2015-11-20 11:10:00,47.33,47.49,47.31,47.49,62295.0,44.0611,44.2101,44.0425,44.2101,62295.0
2015-11-20 11:20:00,47.49,47.57,47.46,47.51,49300.0,44.2101,44.2846,44.1822,44.2287,49300.0
2015-11-20 11:30:00,47.51,47.52,47.41,47.41,41870.0,44.2287,44.238,44.1356,44.1356,41870.0
2015-11-20 11:40:00,47.43,47.45,47.36,47.38,71164.0,44.1542,44.1728,44.0891,44.1077,71164.0
2015-11-20 11:50:00,47.38,47.4,47.25,47.26,43318.0,44.1077,44.1263,43.9867,43.996,43318.0
2015-11-20 12:00:00,47.26,47.26,47.18,47.23,35359.0,43.996,43.996,43.9215,43.968,35359.0
2015-11-20 12:10:00,47.23,47.26,47.08,47.11,59901.0,43.968,43.996,43.8284,43.8563,59901.0
2015-11-20 12:20:00,47.11,47.14,47.01,47.13,84292.0,43.8563,43.8843,43.7632,43.8749,84292.0
2015-11-20 12:30:00,47.14,47.22,47.13,47.19,28514.0,43.8843,43.9587,43.8749,43.9308,28514.0
2015-11-20 12:40:00,47.2,47.24,47.18,47.22,22674.0,43.9401,43.9773,43.9215,43.9587,22674.0
2015-11-20 12:50:00,47.22,47.24,47.07,47.08,86063.0,43.9587,43.9773,43.8191,43.8284,86063.0
2015-11-20 13:00:00,47.09,47.19,47.02,47.18,102601.0,43.8377,43.9308,43.7725,43.9215,102601.0
2015-11-20 13:10:00,47.17,47.2,47.08,47.13,31512.0,43.9122,43.9401,43.8284,43.8749,31512.0
2015-11-20 13:20:00,47.13,47.17,47.08,47.14,74112.0,43.8749,43.9122,43.8284,43.8843,74112.0
2015-11-20 13:30:00,47.14,47.18,47.07,47.1,30388.0,43.8843,43.9215,43.8191,43.847,30388.0
2015-11-20 13:40:00,47.11,47.11,47.0,47.04,53754.0,43.8563,43.8563,43.7539,43.7912,53754.0
2015-11-20 13:50:00,47.05,47.1,47.0,47.01,65285.0,43.8005,43.847,43.7539,43.7632,65285.0
2015-11-20 14:00:00,47.01,47.17,47.01,47.17,32876.0,43.7632,43.9122,43.7632,43.9122,32876.0
2015-11-20 14:10:00,47.17,47.19,47.14,47.18,43211.0,43.9122,43.9308,43.8843,43.9215,43211.0
2015-11-20 14:20:00,47.18,47.19,47.13,47.14,45310.0,43.9215,43.9308,43.8749,43.8843,45310.0
2015-11-20 14:30:00,47.15,47.26,47.15,47.25,49127.0,43.8936,43.996,43.8936,43.9867,49127.0
2015-11-20 14:40:00,47.25,47.35,47.24,47.29,47964.0,43.9867,44.0798,43.9773,44.0239,47964.0
2015-11-20 14:50:00,47.3,47.35,47.22,47.22,43354.0,44.0332,44.0798,43.9587,43.9587,43354.0
2015-11-20 15:00:00,47.23,47.26,47.17,47.26,56282.0,43.968,43.996,43.9122,43.996,56282.0
2015-11-20 15:10:00,47.25,47.26,47.19,47.23,68725.0,43.9867,43.996,43.9308,43.968,68725.0
2015-11-20 15:20:00,47.23,47.26,47.21,47.23,43797.0,43.968,43.996,43.9494,43.968,43797.0
2015-11-20 15:30:00,47.23,47.33,47.23,47.32,175395.0,43.968,44.0611,43.968,44.0518,175395.0
2015-11-20 15:40:00,47.33,47.42,47.29,47.33,95289.0,44.0611,44.1449,44.0239,44.0611,95289.0
2015-11-20 15:50:00,47.33,47.36,47.27,47.33,289246.0,44.0611,44.0891,44.0053,44.0611,289246.0
2015-11-23 09:30:00,47.23,47.39,47.11,47.23,61964.0,43.968,44.117,43.8563,43.968,61964.0
2015-11-23 09:40:00,47.24,47.35,47.17,47.29,53860.0,43.9773,44.0798,43.9122,44.0239,53860.0
2015-11-23 09:50:00,47.29,47.29,47.07,47.07,58540.0,44.0239,44.0239,43.8191,43.8191,58540.0
2015-11-23 10:00:00,47.1,47.43,47.06,47.35,80639.0,43.847,44.1542,43.8098,44.0798,80639.0
2015-11-23 10:10:00,47.37,47.38,47.3,47.37,76572.0,44.0984,44.1077,44.0332,44.0984,76572.0
2015-11-23 10:20:00,47.36,47.41,47.22,47.23,32881.0,44.0891,44.1356,43.9587,43.968,32881.0
2015-11-23 10:30:00,47.24,47.31,47.23,47.25,38634.0,43.9773,44.0425,43.968,43.9867,38634.0
2015-11-23 10:40:00,47.25,47.34,47.12,47.34,44493.0,43.9867,44.0704,43.8656,44.0704,44493.0
2015-11-23 10:50:00,47.33,47.34,47.28,47.33,25822.0,44.0611,44.0704,44.0146,44.0611,25822.0
2015-11-23 11:00:00,47.32,47.32,47.19,47.22,31371.0,44.0518,44.0518,43.9308,43.9587,31371.0
2015-11-23 11:10:00,47.22,47.23,47.11,47.11,61087.0,43.9587,43.968,43.8563,43.8563,61087.0
2015-11-23 11:20:00,47.12,47.16,47.09,47.16,38190.0,43.8656,43.9029,43.8377,43.9029,38190.0
2015-11-23 11:30:00,47.16,47.3,47.16,47.28,43135.0,43.9029,44.0332,43.9029,44.0146,43135.0
2015-11-23 11:40:00,47.27,47.32,47.26,47.26,37071.0,44.0053,44.0518,43.996,43.996,37071.0
2015-11-23 11:50:00,47.26,47.27,47.2,47.23,36921.0,43.996,44.0053,43.9401,43.968,36921.0
2015-11-23 12:00:00,47.24,47.26,47.09,47.09,21588.0,43.9773,43.996,43.8377,43.8377,21588.0
2015-11-23 12:10:00,47.07,47.1,47.04,47.07,27045.0,43.8191,43.847,43.7912,43.8191,27045.0
2015-11-23 12:20:00,47.06,47.12,47.05,47.1,21148.0,43.8098,43.8656,43.8005,43.847,21148.0
2015-11-23 12:30:00,47.1,47.14,47.09,47.14,26282.0,43.847,43.8843,43.8377,43.8843,26282.0
2015-11-23 12:40:00,47.13,47.13,47.02,47.02,32649.0,43.8749,43.8749,43.7725,43.7725,32649.0
2015-11-23 12:50:00,47.03,47.06,47.02,47.04,21541.0,43.7819,43.8098,43.7725,43.7912,21541.0
2015-11-23 13:00:00,47.03,47.05,47.01,47.05,30856.0,43.7819,43.8005,43.7632,43.8005,30856.0
2015-11-23 13:10:00,47.05,47.06,47.01,47.04,30317.0,43.8005,43.8098,43.7632,43.7912,30317.0
2015-11-23 13:20:00,47.04,47.07,46.99,47.02,35120.0,43.7912,43.8191,43.7446,43.7725,35120.0
2015-11-23 13:30:00,47.03,47.03,46.95,46.98,34197.0,43.7819,43.7819,43.7074,43.7353,34197.0
2015-11-23 13:40:00,46.98,46.98,46.92,46.93,40002.0,43.7353,43.7353,43.6794,43.6888,40002.0
2015-11-23 13:50:00,46.93,46.93,46.89,46.91,35129.0,43.6888,43.6888,43.6515,43.6701,35129.0
2015-11-23 14:00:00,46.92,46.95,46.78,46.78,50256.0,43.6794,43.7074,43.5491,43.5491,50256.0
2015-11-23 14:10:00,46.79,46.84,46.74,46.81,53245.0,43.5584,43.605,43.5119,43.577,53245.0
2015-11-23 14:20:00,46.81,46.81,46.73,46.77,51044.0,43.577,43.577,43.5026,43.5398,51044.0
2015-11-23 14:30:00,46.77,46.8,46.67,46.7,65448.0,43.5398,43.5677,43.4467,43.4746,65448.0
2015-11-23 14:40:00,46.7,46.77,46.61,46.77,54045.0,43.4746,43.5398,43.3909,43.5398,54045.0
2015-11-23 14:50:00,46.76,46.93,46.75,46.92,59811.0,43.5305,43.6888,43.5212,43.6794,59811.0
2015-11-23 15:00:00,46.91,46.93,46.87,46.91,57551.0,43.6701,43.6888,43.6329,43.6701,57551.0
2015-11-23 15:10:00,46.92,46.92,46.86,46.9,82097.0,43.6794,43.6794,43.6236,43.6608,82097.0
2015-11-23 15:20:00,46.9,46.99,46.89,46.98,88305.0,43.6608,43.7446,43.6515,43.7353,88305.0
2015-11-23 15:30:00,46.98,47.01,46.94,47.0,87943.0,43.7353,43.7632,43.6981,43.7539,87943.0
2015-11-23 15:40:00,47.0,47.0,46.91,46.97,106673.0,43.7539,43.7539,43.6701,43.726,106673.0
2015-11-23 15:50:00,46.97,46.99,46.91,46.95,199382.0,43.726,43.7446,43.6701,43.7074,199382.0
2015-11-24 09:30:00,46.56,46.79,46.3,46.76,54130.0,43.3443,43.5584,43.1023,43.5305,54130.0
2015-11-24 09:40:00,46.76,46.84,46.7,46.81,51423.0,43.5305,43.605,43.4746,43.577,51423.0
2015-11-24 09:50:00,46.79,46.98,46.75,46.91,44902.0,43.5584,43.7353,43.5212,43.6701,44902.0
2015-11-24 10:00:00,46.9,46.99,46.84,46.89,44559.0,43.6608,43.7446,43.605,43.6515,44559.0
2015-11-24 10:10:00,46.89,46.97,46.82,46.87,31060.0,43.6515,43.726,43.5864,43.6329,31060.0
2015-11-24 10:20:00,46.87,46.94,46.83,46.86,63097.0,43.6329,43.6981,43.5957,43.6236,63097.0
2015-11-24 10:30:00,46.84,46.89,46.76,46.78,51804.0,43.605,43.6515,43.5305,43.5491,51804.0
2015-11-24 10:40:00,46.77,46.78,46.69,46.73,19120.0,43.5398,43.5491,43.4653,43.5026,19120.0
2015-11-24 10:50:00,46.72,46.78,46.67,46.76,25909.0,43.4933,43.5491,43.4467,43.5305,25909.0
2015-11-24 11:00:00,46.77,46.85,46.67,46.85,20495.0,43.5398,43.6143,43.4467,43.6143,20495.0
2015-11-24 11:10:00,46.84,46.84,46.76,46.76,14047.0,43.605,43.605,43.5305,43.5305,14047.0
2015-11-24 11:20:00,46.77,46.82,46.74,46.78,29258.0,43.5398,43.5864,43.5119,43.5491,29258.0
2015-11-24 11:30:00,46.79,46.96,46.78,46.94,32125.0,43.5584,43.7167,43.5491,43.6981,32125.0
2015-11-24 11:40:00,46.93,46.93,46.85,46.85,14512.0,43.6888,43.6888,43.6143,43.6143,14512.0
2015-11-24 11:50:00,46.86,46.92,46.84,46.85,9954.0,43.6236,43.6794,43.605,43.6143,9954.0
2015-11-24 12:00:00,46.85,46.89,46.81,46.81,12900.0,43.6143,43.6515,43.577,43.577,12900.0
2015-11-24 12:10:00,46.81,46.83,46.73,46.73,13364.0,43.577,43.5957,43.5026,43.5026,13364.0
2015-11-24 12:20:00,46.73,46.76,46.64,46.73,22778.0,43.5026,43.5305,43.4188,43.5026,22778.0
2015-11-24 12:30:00,46.74,46.78,46.72,46.76,6865.0,43.5119,43.5491,43.4933,43.5305,6865.0
2015-11-24 12:40:00,46.75,46.78,46.73,46.73,9127.0,43.5212,43.5491,43.5026,43.5026,9127.0
2015-11-24 12:50:00,46.73,46.74,46.7,46.72,10499.0,43.5026,43.5119,43.4746,43.4933,10499.0
2015-11-24 13:00:00,46.73,46.88,46.73,46.87,16338.0,43.5026,43.6422,43.5026,43.6329,16338.0
2015-11-24 13:10:00,46.88,46.88,46.85,46.85,9603.0,43.6422,43.6422,43.6143,43.6143,9603.0
2015-11-24 13:20:00,46.85,46.91,46.85,46.89,8083.0,43.6143,43.6701,43.6143,43.6515,8083.0
2015-11-24 13:30:00,46.9,46.92,46.82,46.82,36125.0,43.6608,43.6794,43.5864,43.5864,36125.0
2015-11-24 13:40:00,46.82,46.83,46.79,46.8,14849.0,43.5864,43.5957,43.5584,43.5677,14849.0
2015-11-24 13:50:00,46.8,46.83,46.77,46.8,17602.0,43.5677,43.5957,43.5398,43.5677,17602.0
2015-11-24 14:00:00,46.8,46.82,46.78,46.8,20273.0,43.5677,43.5864,43.5491,43.5677,20273.0
2015-11-24 14:10:00,46.79,46.79,46.66,46.67,23282.0,43.5584,43.5584,43.4374,43.4467,23282.0
2015-11-24 14:20:00,46.67,46.77,46.66,46.73,18103.0,43.4467,43.5398,43.4374,43.5026,18103.0
2015-11-24 14:30:00,46.72,46.8,46.7,46.78,19581.0,43.4933,43.5677,43.4746,43.5491,19581.0
2015-11-24 14:40:00,46.78,46.88,46.76,46.84,43515.0,43.5491,43.6422,43.5305,43.605,43515.0
2015-11-24 14:50:00,46.85,46.9,46.84,46.89,29944.0,43.6143,43.6608,43.605,43.6515,29944.0
2015-11-24 15:00:00,46.89,46.92,46.87,46.92,23481.0,43.6515,43.6794,43.6329,43.6794,23481.0
2015-11-24 15:10:00,46.91,46.95,46.89,46.91,44712.0,43.6701,43.7074,43.6515,43.6701,44712.0
2015-11-24 15:20:00,46.92,46.95,46.89,46.92,29044.0,43.6794,43.7074,43.6515,43.6794,29044.0
2015-11-24 15:30:00,46.92,46.97,46.89,46.9,37453.0,43.6794,43.726,43.6515,43.6608,37453.0
2015-11-24 15:40:00,46.91,46.94,46.88,46.89,37691.0,43.6701,43.6981,43.6422,43.6515,37691.0
2015-11-24 15:50:00,46.89,46.95,46.88,46.92,93601.0,43.6515,43.7074,43.6422,43.6794,93601.0
2015-11-25 09:30:00,46.8,47.19,46.66,46.9,30386.0,43.5677,43.9308,43.4374,43.6608,30386.0
2015-11-25 09:40:00,46.9,46.96,46.76,46.92,15173.0,43.6608,43.7167,43.5305,43.6794,15173.0
2015-11-25 09:50:00,46.91,47.15,46.88,47.15,17982.0,43.6701,43.8936,43.6422,43.8936,17982.0
2015-11-25 10:00:00,47.13,47.19,47.04,47.08,19249.0,43.8749,43.9308,43.7912,43.8284,19249.0
2015-11-25 10:10:00,47.04,47.07,46.98,46.99,24608.0,43.7912,43.8191,43.7353,43.7446,24608.0
2015-11-25 10:20:00,46.99,46.99,46.89,46.91,17679.0,43.7446,43.7446,43.6515,43.6701,17679.0
2015-11-25 10:30:00,46.91,47.04,46.91,47.03,19019.0,43.6701,43.7912,43.6701,43.7819,19019.0
2015-11-25 10:40:00,47.02,47.09,46.99,47.05,14198.0,43.7725,43.8377,43.7446,43.8005,14198.0
2015-11-25 10:50:00,47.06,47.06,46.99,47.0,8998.0,43.8098,43.8098,43.7446,43.7539,8998.0
2015-11-25 11:00:00,46.98,47.04,46.98,46.99,9815.0,43.7353,43.7912,43.7353,43.7446,9815.0
2015-11-25 11:10:00,47.0,47.04,46.96,46.98,14953.0,43.7539,43.7912,43.7167,43.7353,14953.0
2015-11-25 11:20:00,46.99,47.0,46.91,46.96,16971.0,43.7446,43.7539,43.6701,43.7167,16971.0
2015-11-25 11:30:00,46.96,47.07,46.96,47.02,33405.0,43.7167,43.8191,43.7167,43.7725,33405.0
2015-11-25 11:40:00,47.03,47.05,47.0,47.04,20525.0,43.7819,43.8005,43.7539,43.7912,20525.0
2015-11-25 11:50:00,47.04,47.2,47.03,47.2,28502.0,43.7912,43.9401,43.7819,43.9401,28502.0
2015-11-25 12:00:00,47.2,47.23,47.16,47.19,45577.0,43.9401,43.968,43.9029,43.9308,45577.0
2015-11-25 12:10:00,47.18,47.19,47.13,47.13,46354.0,43.9215,43.9308,43.8749,43.8749,46354.0
2015-11-25 12:20:00,47.14,47.14,47.09,47.11,29734.0,43.8843,43.8843,43.8377,43.8563,29734.0
2015-11-25 12:30:00,47.11,47.17,47.09,47.16,27879.0,43.8563,43.9122,43.8377,43.9029,27879.0
2015-11-25 12:40:00,47.16,47.16,47.1,47.11,24743.0,43.9029,43.9029,43.847,43.8563,24743.0
2015-11-25 12:50:00,47.11,47.15,47.11,47.14,20433.0,43.8563,43.8936,43.8563,43.8843,20433.0
2015-11-25 13:00:00,47.14,47.19,47.12,47.19,32074.0,43.8843,43.9308,43.8656,43.9308,32074.0
2015-11-25 13:10:00,47.19,47.19,47.12,47.13,23800.0,43.9308,43.9308,43.8656,43.8749,23800.0
2015-11-25 13:20:00,47.13,47.15,47.1,47.12,14173.0,43.8749,43.8936,43.847,43.8656,14173.0
2015-11-25 13:30:00,47.12,47.13,47.04,47.07,38300.0,43.8656,43.8749,43.7912,43.8191,38300.0
2015-11-25 13:40:00,47.07,47.07,47.0,47.03,17169.0,43.8191,43.8191,43.7539,43.7819,17169.0
2015-11-25 13:50:00,47.05,47.12,47.04,47.09,27025.0,43.8005,43.8656,43.7912,43.8377,27025.0
2015-11-25 14:00:00,47.09,47.11,47.08,47.11,19582.0,43.8377,43.8563,43.8284,43.8563,19582.0
2015-11-25 14:10:00,47.1,47.12,47.09,47.09,17687.0,43.847,43.8656,43.8377,43.8377,17687.0
2015-11-25 14:20:00,47.1,47.1,47.08,47.1,22897.0,43.847,43.847,43.8284,43.847,22897.0
2015-11-25 14:30:00,47.09,47.1,47.05,47.05,26761.0,43.8377,43.847,43.8005,43.8005,26761.0
2015-11-25 14:40:00,47.04,47.05,47.03,47.03,11102.0,43.7912,43.8005,43.7819,43.7819,11102.0
2015-11-25 14:50:00,47.04,47.04,47.02,47.03,13811.0,43.7912,43.7912,43.7725,43.7819,13811.0
2015-11-25 15:00:00,47.02,47.03,47.0,47.01,21817.0,43.7725,43.7819,43.7539,43.7632,21817.0
2015-11-25 15:10:00,47.01,47.04,47.0,47.03,30850.0,43.7632,43.7912,43.7539,43.7819,30850.0
2015-11-25 15:20:00,47.04,47.11,47.04,47.11,29545.0,43.7912,43.8563,43.7912,43.8563,29545.0
2015-11-25 15:30:00,47.1,47.12,47.07,47.11,42230.0,43.847,43.8656,43.8191,43.8563,42230.0
2015-11-25 15:40:00,47.11,47.11,47.0,47.02,69246.0,43.8563,43.8563,43.7539,43.7725,69246.0
2015-11-25 15:50:00,47.03,47.03,46.98,46.99,141013.0,43.7819,43.7819,43.7353,43.7446,141013.0
2015-11-27 09:30:00,47.14,47.14,46.93,47.09,43037.0,43.8843,43.8843,43.6888,43.8377,43037.0
2015-11-27 09:40:00,47.09,47.15,46.94,47.15,40529.0,43.8377,43.8936,43.6981,43.8936,40529.0
2015-11-27 09:50:00,47.13,47.13,47.0,47.05,28955.0,43.8749,43.8749,43.7539,43.8005,28955.0
2015-11-27 10:00:00,47.04,47.05,46.91,47.03,25827.0,43.7912,43.8005,43.6701,43.7819,25827.0
2015-11-27 10:10:00,47.01,47.04,46.96,47.03,12696.0,43.7632,43.7912,43.7167,43.7819,12696.0
2015-11-27 10:20:00,47.04,47.09,46.93,47.01,56481.0,43.7912,43.8377,43.6888,43.7632,56481.0
2015-11-27 10:30:00,47.0,47.04,46.94,46.99,19218.0,43.7539,43.7912,43.6981,43.7446,19218.0
2015-11-27 10:40:00,46.99,47.08,46.96,46.97,30059.0,43.7446,43.8284,43.7167,43.726,30059.0
2015-11-27 10:50:00,46.97,46.99,46.91,46.91,9301.0,43.726,43.7446,43.6701,43.6701,9301.0
2015-11-27 11:00:00,46.91,46.98,46.91,46.97,23514.0,43.6701,43.7353,43.6701,43.726,23514.0
2015-11-27 11:10:00,46.97,47.04,46.97,47.01,18879.0,43.726,43.7912,43.726,43.7632,18879.0
2015-11-27 11:20:00,47.01,47.02,46.96,46.97,21909.0,43.7632,43.7725,43.7167,43.726,21909.0
2015-11-27 11:30:00,46.97,47.03,46.97,46.99,15718.0,43.726,43.7819,43.726,43.7446,15718.0
2015-11-27 11:40:00,46.99,46.99,46.91,46.93,17291.0,43.7446,43.7446,43.6701,43.6888,17291.0
2015-11-27 11:50:00,46.94,47.02,46.93,46.99,28576.0,43.6981,43.7725,43.6888,43.7446,28576.0
2015-11-27 12:00:00,46.99,47.06,46.99,47.06,31419.0,43.7446,43.8098,43.7446,43.8098,31419.0
2015-11-27 12:10:00,47.05,47.15,47.03,47.12,21658.0,43.8005,43.8936,43.7819,43.8656,21658.0
2015-11-27 12:20:00,47.11,47.23,47.11,47.23,26224.0,43.8563,43.968,43.8563,43.968,26224.0
2015-11-27 12:30:00,47.23,47.23,47.13,47.13,31007.0,43.968,43.968,43.8749,43.8749,31007.0
2015-11-27 12:40:00,47.13,47.14,47.01,47.07,48306.0,43.8749,43.8843,43.7632,43.8191,48306.0
2015-11-27 12:50:00,47.06,47.12,47.06,47.08,56548.0,43.8098,43.8656,43.8098,43.8284,56548.0
2015-11-30 09:30:00,47.08,47.25,46.97,47.02,63173.0,43.8284,43.9867,43.726,43.7725,63173.0
2015-11-30 09:40:00,47.0,47.06,46.85,46.91,56144.0,43.7539,43.8098,43.6143,43.6701,56144.0
2015-11-30 09:50:00,46.9,46.98,46.74,46.77,81926.0,43.6608,43.7353,43.5119,43.5398,81926.0
2015-11-30 10:00:00,46.73,46.86,46.66,46.77,39313.0,43.5026,43.6236,43.4374,43.5398,39313.0
2015-11-30 10:10:00,46.74,46.75,46.54,46.63,40075.0,43.5119,43.5212,43.3257,43.4095,40075.0
2015-11-30 10:20:00,46.62,46.62,46.46,46.6,57746.0,43.4002,43.4002,43.2512,43.3816,57746.0
2015-11-30 10:30:00,46.59,46.78,46.58,46.7,138709.0,43.3722,43.5491,43.3629,43.4746,138709.0
2015-11-30 10:40:00,46.71,46.74,46.64,46.66,43469.0,43.484,43.5119,43.4188,43.4374,43469.0
2015-11-30 10:50:00,46.66,46.72,46.62,46.66,29435.0,43.4374,43.4933,43.4002,43.4374,29435.0
2015-11-30 11:00:00,46.66,46.72,46.66,46.68,46963.0,43.4374,43.4933,43.4374,43.456,46963.0
2015-11-30 11:10:00,46.69,46.73,46.65,46.71,33125.0,43.4653,43.5026,43.4281,43.484,33125.0
2015-11-30 11:20:00,46.7,46.78,46.65,46.73,50539.0,43.4746,43.5491,43.4281,43.5026,50539.0
2015-11-30 11:30:00,46.72,46.83,46.67,46.78,84054.0,43.4933,43.5957,43.4467,43.5491,84054.0
2015-11-30 11:40:00,46.77,46.82,46.75,46.77,49490.0,43.5398,43.5864,43.5212,43.5398,49490.0
2015-11-30 11:50:00,46.78,46.82,46.76,46.79,40628.0,43.5491,43.5864,43.5305,43.5584,40628.0
2015-11-30 12:00:00,46.8,46.82,46.77,46.78,45158.0,43.5677,43.5864,43.5398,43.5491,45158.0
2015-11-30 12:10:00,46.78,46.82,46.76,46.81,29093.0,43.5491,43.5864,43.5305,43.577,29093.0
2015-11-30 12:20:00,46.8,46.82,46.76,46.77,31010.0,43.5677,43.5864,43.5305,43.5398,31010.0
2015-11-30 12:30:00,46.76,46.77,46.59,46.61,36135.0,43.5305,43.5398,43.3722,43.3909,36135.0
2015-11-30 12:40:00,46.61,46.73,46.6,46.73,48164.0,43.3909,43.5026,43.3816,43.5026,48164.0
2015-11-30 12:50:00,46.72,46.76,46.64,46.65,54978.0,43.4933,43.5305,43.4188,43.4281,54978.0
2015-11-30 13:00:00,46.65,46.66,46.6,46.6,19573.0,43.4281,43.4374,43.3816,43.3816,19573.0
2015-11-30 13:10:00,46.61,46.63,46.56,46.63,21335.0,43.3909,43.4095,43.3443,43.4095,21335.0
2015-11-30 13:20:00,46.62,46.74,46.61,46.73,17265.0,43.4002,43.5119,43.3909,43.5026,17265.0
2015-11-30 13:30:00,46.73,46.75,46.66,46.67,36246.0,43.5026,43.5212,43.4374,43.4467,36246.0
2015-11-30 13:40:00,46.67,46.7,46.64,46.69,18303.0,43.4467,43.4746,43.4188,43.4653,18303.0
2015-11-30 13:50:00,46.7,46.79,46.69,46.76,31687.0,43.4746,43.5584,43.4653,43.5305,31687.0
2015-11-30 14:00:00,46.76,46.77,46.72,46.73,26799.0,43.5305,43.5398,43.4933,43.5026,26799.0
2015-11-30 14:10:00,46.74,46.84,46.74,46.8,48781.0,43.5119,43.605,43.5119,43.5677,48781.0
2015-11-30 14:20:00,46.8,46.84,46.78,46.84,56313.0,43.5677,43.605,43.5491,43.605,56313.0
2015-11-30 14:30:00,46.84,46.89,46.83,46.83,50140.0,43.605,43.6515,43.5957,43.5957,50140.0
2015-11-30 14:40:00,46.83,46.87,46.78,46.8,49434.0,43.5957,43.6329,43.5491,43.5677,49434.0
2015-11-30 14:50:00,46.8,46.82,46.66,46.66,426891.0,43.5677,43.5864,43.4374,43.4374,426891.0
2015-11-30 15:00:00,46.67,46.72,46.64,46.7,72711.0,43.4467,43.4933,43.4188,43.4746,72711.0
2015-11-30 15:10:00,46.69,46.77,46.69,46.7,55689.0,43.4653,43.5398,43.4653,43.4746,55689.0
2015-11-30 15:20:00,46.71,46.76,46.66,46.75,132025.0,43.484,43.5305,43.4374,43.5212,132025.0
2015-11-30 15:30:00,46.75,46.88,46.71,46.83,64442.0,43.5212,43.6422,43.484,43.5957,64442.0
2015-11-30 15:40:00,46.83,46.86,46.72,46.81,188690.0,43.5957,43.6236,43.4933,43.577,188690.0
2015-11-30 15:50:00,46.8,46.82,46.69,46.7,345606.0,43.5677,43.5864,43.4653,43.4746,345606.0
2015-12-01 09:30:00,46.81,46.97,46.42,46.97,69737.0,43.577,43.726,43.214,43.726,69737.0
2015-12-01 09:40:00,46.93,46.94,46.75,46.78,140760.0,43.6888,43.6981,43.5212,43.5491,140760.0
2015-12-01 09:50:00,46.75,47.13,46.75,46.96,85929.0,43.5212,43.8749,43.5212,43.7167,85929.0
2015-12-01 10:00:00,46.92,46.95,46.47,46.48,151832.0,43.6794,43.7074,43.2605,43.2698,151832.0
2015-12-01 10:10:00,46.45,46.5,46.35,46.41,174757.0,43.2419,43.2885,43.1488,43.2047,174757.0
2015-12-01 10:20:00,46.41,46.5,46.32,46.38,53444.0,43.2047,43.2885,43.1209,43.1767,53444.0
2015-12-01 10:30:00,46.37,46.44,46.21,46.42,65564.0,43.1674,43.2326,43.0185,43.214,65564.0
2015-12-01 10:40:00,46.42,46.52,46.4,46.48,81461.0,43.214,43.3071,43.1954,43.2698,81461.0
2015-12-01 10:50:00,46.48,46.55,46.42,46.55,53001.0,43.2698,43.335,43.214,43.335,53001.0
2015-12-01 11:00:00,46.56,46.58,46.43,46.44,30383.0,43.3443,43.3629,43.2233,43.2326,30383.0
2015-12-01 11:10:00,46.44,46.49,46.4,46.46,28913.0,43.2326,43.2791,43.1954,43.2512,28913.0
2015-12-01 11:20:00,46.46,46.47,46.36,46.41,42910.0,43.2512,43.2605,43.1581,43.2047,42910.0
2015-12-01 11:30:00,46.42,46.47,46.39,46.45,45971.0,43.214,43.2605,43.1861,43.2419,45971.0
2015-12-01 11:40:00,46.44,46.59,46.43,46.57,53186.0,43.2326,43.3722,43.2233,43.3536,53186.0
2015-12-01 11:50:00,46.58,46.6,46.53,46.57,36968.0,43.3629,43.3816,43.3164,43.3536,36968.0
2015-12-01 12:00:00,46.57,46.73,46.56,46.71,45576.0,43.3536,43.5026,43.3443,43.484,45576.0
2015-12-01 12:10:00,46.71,46.72,46.63,46.65,49512.0,43.484,43.4933,43.4095,43.4281,49512.0
2015-12-01 12:20:00,46.65,46.75,46.64,46.67,39434.0,43.4281,43.5212,43.4188,43.4467,39434.0
2015-12-01 12:30:00,46.68,46.71,46.66,46.69,29467.0,43.456,43.484,43.4374,43.4653,29467.0
2015-12-01 12:40:00,46.7,46.74,46.67,46.74,34435.0,43.4746,43.5119,43.4467,43.5119,34435.0
2015-12-01 12:50:00,46.74,46.77,46.71,46.71,32172.0,43.5119,43.5398,43.484,43.484,32172.0
2015-12-01 13:00:00,46.72,46.78,46.67,46.76,33852.0,43.4933,43.5491,43.4467,43.5305,33852.0
2015-12-01 13:10:00,46.77,46.79,46.73,46.77,29299.0,43.5398,43.5584,43.5026,43.5398,29299.0
2015-12-01 13:20:00,46.77,46.78,46.72,46.72,21098.0,43.5398,43.5491,43.4933,43.4933,21098.0
2015-12-01 13:30:00,46.73,46.74,46.64,46.73,28150.0,43.5026,43.5119,43.4188,43.5026,28150.0
2015-12-01 13:40:00,46.73,46.75,46.66,46.73,29161.0,43.5026,43.5212,43.4374,43.5026,29161.0
2015-12-01 13:50:00,46.73,46.86,46.73,46.82,31919.0,43.5026,43.6236,43.5026,43.5864,31919.0
2015-12-01 14:00:00,46.82,46.91,46.78,46.9,40505.0,43.5864,43.6701,43.5491,43.6608,40505.0
2015-12-01 14:10:00,46.9,46.95,46.89,46.93,27249.0,43.6608,43.7074,43.6515,43.6888,27249.0
2015-12-01 14:20:00,46.94,46.98,46.9,46.94,37835.0,43.6981,43.7353,43.6608,43.6981,37835.0
2015-12-01 14:30:00,46.94,47.04,46.93,47.02,57740.0,43.6981,43.7912,43.6888,43.7725,57740.0
2015-12-01 14:40:00,47.02,47.05,46.99,47.03,38238.0,43.7725,43.8005,43.7446,43.7819,38238.0
2015-12-01 14:50:00,47.04,47.04,46.94,46.95,36347.0,43.7912,43.7912,43.6981,43.7074,36347.0
2015-12-01 15:00:00,46.94,46.96,46.93,46.94,27323.0,43.6981,43.7167,43.6888,43.6981,27323.0
2015-12-01 15:10:00,46.94,47.0,46.93,46.98,36055.0,43.6981,43.7539,43.6888,43.7353,36055.0
2015-12-01 15:20:00,46.98,47.0,46.95,46.98,34773.0,43.7353,43.7539,43.7074,43.7353,34773.0
2015-12-01 15:30:00,46.98,47.0,46.96,46.98,55282.0,43.7353,43.7539,43.7167,43.7353,55282.0
2015-12-01 15:40:00,46.98,47.01,46.92,46.98,148484.0,43.7353,43.7632,43.6794,43.7353,148484.0
2015-12-01 15:50:00,46.98,47.02,46.93,47.01,366675.0,43.7353,43.7725,43.6888,43.7632,366675.0
2015-12-02 09:30:00,47.07,47.18,46.84,47.03,35286.0,43.8191,43.9215,43.605,43.7819,35286.0
2015-12-02 09:40:00,47.04,47.16,47.02,47.1,73201.0,43.7912,43.9029,43.7725,43.847,73201.0
2015-12-02 09:50:00,47.1,47.11,46.94,47.05,38656.0,43.847,43.8563,43.6981,43.8005,38656.0
2015-12-02 10:00:00,47.04,47.06,46.94,46.96,56635.0,43.7912,43.8098,43.6981,43.7167,56635.0
2015-12-02 10:10:00,46.96,47.0,46.84,46.93,42463.0,43.7167,43.7539,43.605,43.6888,42463.0
2015-12-02 10:20:00,46.93,46.93,46.81,46.86,56516.0,43.6888,43.6888,43.577,43.6236,56516.0
2015-12-02 10:30:00,46.85,46.93,46.82,46.9,33387.0,43.6143,43.6888,43.5864,43.6608,33387.0
2015-12-02 10:40:00,46.9,46.9,46.8,46.85,52299.0,43.6608,43.6608,43.5677,43.6143,52299.0
2015-12-02 10:50:00,46.85,46.9,46.83,46.88,41047.0,43.6143,43.6608,43.5957,43.6422,41047.0
2015-12-02 11:00:00,46.87,46.89,46.73,46.73,33877.0,43.6329,43.6515,43.5026,43.5026,33877.0
2015-12-02 11:10:00,46.73,46.74,46.64,46.7,22193.0,43.5026,43.5119,43.4188,43.4746,22193.0
2015-12-02 11:20:00,46.69,46.74,46.67,46.69,54141.0,43.4653,43.5119,43.4467,43.4653,54141.0
2015-12-02 11:30:00,46.69,46.71,46.57,46.6,34692.0,43.4653,43.484,43.3536,43.3816,34692.0
2015-12-02 11:40:00,46.6,46.62,46.5,46.54,24693.0,43.3816,43.4002,43.2885,43.3257,24693.0
2015-12-02 11:50:00,46.54,46.6,46.53,46.56,29250.0,43.3257,43.3816,43.3164,43.3443,29250.0
2015-12-02 12:00:00,46.56,46.68,46.56,46.61,23611.0,43.3443,43.456,43.3443,43.3909,23611.0
2015-12-02 12:10:00,46.61,46.62,46.53,46.56,29965.0,43.3909,43.4002,43.3164,43.3443,29965.0
2015-12-02 12:20:00,46.57,46.61,46.53,46.6,28099.0,43.3536,43.3909,43.3164,43.3816,28099.0
2015-12-02 12:30:00,46.59,46.63,46.55,46.63,20361.0,43.3722,43.4095,43.335,43.4095,20361.0
2015-12-02 12:40:00,46.63,46.7,46.61,46.61,29067.0,43.4095,43.4746,43.3909,43.3909,29067.0
2015-12-02 12:50:00,46.61,46.67,46.59,46.63,24452.0,43.3909,43.4467,43.3722,43.4095,24452.0
2015-12-02 13:00:00,46.62,46.63,46.57,46.57,24105.0,43.4002,43.4095,43.3536,43.3536,24105.0
2015-12-02 13:10:00,46.58,46.6,46.54,46.58,27374.0,43.3629,43.3816,43.3257,43.3629,27374.0
2015-12-02 13:20:00,46.58,46.6,46.54,46.59,21989.0,43.3629,43.3816,43.3257,43.3722,21989.0
2015-12-02 13:30:00,46.59,46.6,46.55,46.55,27893.0,43.3722,43.3816,43.335,43.335,27893.0
2015-12-02 13:40:00,46.55,46.57,46.47,46.47,30969.0,43.335,43.3536,43.2605,43.2605,30969.0
2015-12-02 13:50:00,46.46,46.47,46.4,46.41,40327.0,43.2512,43.2605,43.1954,43.2047,40327.0
2015-12-02 14:00:00,46.41,46.42,46.29,46.34,59044.0,43.2047,43.214,43.093,43.1395,59044.0
2015-12-02 14:10:00,46.34,46.34,46.15,46.17,45729.0,43.1395,43.1395,42.9626,42.9812,45729.0
2015-12-02 14:20:00,46.17,46.26,46.14,46.16,51303.0,42.9812,43.065,42.9533,42.9719,51303.0
2015-12-02 14:30:00,46.15,46.2,46.11,46.17,38248.0,42.9626,43.0092,42.9254,42.9812,38248.0
2015-12-02 14:40:00,46.18,46.24,46.07,46.14,51885.0,42.9906,43.0464,42.8882,42.9533,51885.0
2015-12-02 14:50:00,46.13,46.23,46.12,46.14,55520.0,42.944,43.0371,42.9347,42.9533,55520.0
2015-12-02 15:00:00,46.16,46.37,46.14,46.37,77111.0,42.9719,43.1674,42.9533,43.1674,77111.0
2015-12-02 15:10:00,46.36,46.52,46.36,46.52,88913.0,43.1581,43.3071,43.1581,43.3071,88913.0
2015-12-02 15:20:00,46.51,46.61,46.46,46.46,127845.0,43.2978,43.3909,43.2512,43.2512,127845.0
2015-12-02 15:30:00,46.46,46.51,46.36,46.4,155691.0,43.2512,43.2978,43.1581,43.1954,155691.0
2015-12-02 15:40:00,46.4,46.49,46.34,46.35,88213.0,43.1954,43.2791,43.1395,43.1488,88213.0
2015-12-02 15:50:00,46.34,46.42,46.31,46.35,172419.0,43.1395,43.214,43.1116,43.1488,172419.0
2015-12-03 09:30:00,46.48,46.54,46.01,46.07,33838.0,43.2698,43.3257,42.8323,42.8882,33838.0
2015-12-03 09:40:00,46.04,46.16,45.78,45.78,166020.0,42.8602,42.9719,42.6182,42.6182,166020.0
2015-12-03 09:50:00,45.79,45.88,45.67,45.7,53046.0,42.6275,42.7113,42.5158,42.5437,53046.0
2015-12-03 10:00:00,45.7,46.03,45.7,45.74,34398.0,42.5437,42.8509,42.5437,42.5809,34398.0
2015-12-03 10:10:00,45.76,45.84,45.68,45.71,55789.0,42.5996,42.674,42.5251,42.553,55789.0
2015-12-03 10:20:00,45.7,45.74,45.64,45.66,40491.0,42.5437,42.5809,42.4879,42.5065,40491.0
2015-12-03 10:30:00,45.65,45.73,45.57,45.58,49258.0,42.4972,42.5716,42.4227,42.432,49258.0
2015-12-03 10:40:00,45.58,45.76,45.57,45.73,73799.0,42.432,42.5996,42.4227,42.5716,73799.0
2015-12-03 10:50:00,45.74,45.94,45.73,45.92,39960.0,42.5809,42.7671,42.5716,42.7485,39960.0
2015-12-03 11:00:00,45.92,46.1,45.9,46.0,46026.0,42.7485,42.9161,42.7299,42.823,46026.0
2015-12-03 11:10:00,46.01,46.07,45.98,45.99,20717.0,42.8323,42.8882,42.8044,42.8137,20717.0
2015-12-03 11:20:00,45.99,46.11,45.98,46.03,31484.0,42.8137,42.9254,42.8044,42.8509,31484.0
2015-12-03 11:30:00,46.02,46.02,45.88,45.94,38194.0,42.8416,42.8416,42.7113,42.7671,38194.0
2015-12-03 11:40:00,45.95,45.97,45.88,45.94,46279.0,42.7764,42.7951,42.7113,42.7671,46279.0
2015-12-03 11:50:00,45.93,45.94,45.87,45.93,26685.0,42.7578,42.7671,42.702,42.7578,26685.0
2015-12-03 12:00:00,45.93,45.93,45.73,45.74,24331.0,42.7578,42.7578,42.5716,42.5809,24331.0
2015-12-03 12:10:00,45.74,45.74,45.63,45.65,19601.0,42.5809,42.5809,42.4785,42.4972,19601.0
2015-12-03 12:20:00,45.65,45.65,45.45,45.53,40135.0,42.4972,42.4972,42.311,42.3855,40135.0
2015-12-03 12:30:00,45.52,45.56,45.45,45.56,38252.0,42.3761,42.4134,42.311,42.4134,38252.0
2015-12-03 12:40:00,45.56,45.57,45.5,45.5,33624.0,42.4134,42.4227,42.3575,42.3575,33624.0
2015-12-03 12:50:00,45.51,45.51,45.33,45.34,45722.0,42.3668,42.3668,42.1993,42.2086,45722.0
2015-12-03 13:00:00,45.34,45.35,45.24,45.27,35842.0,42.2086,42.2179,42.1155,42.1434,35842.0
2015-12-03 13:10:00,45.27,45.38,45.26,45.34,47272.0,42.1434,42.2458,42.1341,42.2086,47272.0
2015-12-03 13:20:00,45.33,45.42,45.3,45.37,21692.0,42.1993,42.283,42.1713,42.2365,21692.0
2015-12-03 13:30:00,45.37,45.37,45.23,45.25,26751.0,42.2365,42.2365,42.1062,42.1248,26751.0
2015-12-03 13:40:00,45.23,45.25,45.04,45.08,112579.0,42.1062,42.1248,41.9293,41.9665,112579.0
2015-12-03 13:50:00,45.06,45.14,45.01,45.09,32443.0,41.9479,42.0224,41.9014,41.9758,32443.0
2015-12-03 14:00:00,45.09,45.1,44.94,45.01,48846.0,41.9758,41.9851,41.8362,41.9014,48846.0
2015-12-03 14:10:00,45.01,45.18,45.0,45.16,39619.0,41.9014,42.0596,41.8921,42.041,39619.0
2015-12-03 14:20:00,45.16,45.19,45.02,45.06,57486.0,42.041,42.0689,41.9107,41.9479,57486.0
2015-12-03 14:30:00,45.07,45.08,45.0,45.07,47477.0,41.9572,41.9665,41.8921,41.9572,47477.0
2015-12-03 14:40:00,45.06,45.1,45.0,45.05,64548.0,41.9479,41.9851,41.8921,41.9386,64548.0
2015-12-03 14:50:00,45.05,45.24,45.04,45.23,35668.0,41.9386,42.1155,41.9293,42.1062,35668.0
2015-12-03 15:00:00,45.22,45.25,45.16,45.16,45893.0,42.0969,42.1248,42.041,42.041,45893.0
2015-12-03 15:10:00,45.15,45.18,45.07,45.11,52204.0,42.0317,42.0596,41.9572,41.9945,52204.0
2015-12-03 15:20:00,45.11,45.2,45.06,45.12,50677.0,41.9945,42.0782,41.9479,42.0038,50677.0
2015-12-03 15:30:00,45.11,45.26,45.06,45.25,64452.0,41.9945,42.1341,41.9479,42.1248,64452.0
2015-12-03 15:40:00,45.24,45.25,45.1,45.17,87097.0,42.1155,42.1248,41.9851,42.0503,87097.0
2015-12-03 15:50:00,45.17,45.23,45.12,45.21,144339.0,42.0503,42.1062,42.0038,42.0876,144339.0
2015-12-04 09:30:00,45.36,45.84,45.17,45.46,59435.0,42.2272,42.674,42.0503,42.3203,59435.0
2015-12-04 09:40:00,45.49,45.9,45.46,45.66,249621.0,42.3482,42.7299,42.3203,42.5065,249621.0
2015-12-04 09:50:00,45.7,45.96,45.67,45.7,52058.0,42.5437,42.7858,42.5158,42.5437,52058.0
2015-12-04 10:00:00,45.7,45.7,45.49,45.51,73901.0,42.5437,42.5437,42.3482,42.3668,73901.0
2015-12-04 10:10:00,45.51,45.67,45.49,45.62,71639.0,42.3668,42.5158,42.3482,42.4692,71639.0
2015-12-04 10:20:00,45.62,45.92,45.61,45.74,55539.0,42.4692,42.7485,42.4599,42.5809,55539.0
2015-12-04 10:30:00,45.75,45.93,45.68,45.88,19425.0,42.5903,42.7578,42.5251,42.7113,19425.0
2015-12-04 10:40:00,45.89,45.95,45.8,45.84,29667.0,42.7206,42.7764,42.6368,42.674,29667.0
2015-12-04 10:50:00,45.86,46.03,45.86,46.03,46564.0,42.6927,42.8509,42.6927,42.8509,46564.0
2015-12-04 11:00:00,46.03,46.03,45.83,45.85,28163.0,42.8509,42.8509,42.6647,42.6833,28163.0
2015-12-04 11:10:00,45.85,45.97,45.83,45.92,14082.0,42.6833,42.7951,42.6647,42.7485,14082.0
2015-12-04 11:20:00,45.92,46.02,45.88,45.88,18315.0,42.7485,42.8416,42.7113,42.7113,18315.0
2015-12-04 11:30:00,45.87,45.95,45.84,45.9,44600.0,42.702,42.7764,42.674,42.7299,44600.0
2015-12-04 11:40:00,45.9,45.92,45.74,45.75,25479.0,42.7299,42.7485,42.5809,42.5903,25479.0
2015-12-04 11:50:00,45.75,45.87,45.74,45.87,22057.0,42.5903,42.702,42.5809,42.702,22057.0
2015-12-04 12:00:00,45.88,45.93,45.84,45.87,13839.0,42.7113,42.7578,42.674,42.702,13839.0
2015-12-04 12:10:00,45.89,46.0,45.88,45.89,29800.0,42.7206,42.823,42.7113,42.7206,29800.0
2015-12-04 12:20:00,45.9,46.01,45.88,45.92,30186.0,42.7299,42.8323,42.7113,42.7485,30186.0
2015-12-04 12:30:00,45.92,46.18,45.92,46.17,37203.0,42.7485,42.9906,42.7485,42.9812,37203.0
2015-12-04 12:40:00,46.18,46.28,46.18,46.27,21293.0,42.9906,43.0837,42.9906,43.0743,21293.0
2015-12-04 12:50:00,46.28,46.33,46.22,46.3,32427.0,43.0837,43.1302,43.0278,43.1023,32427.0
2015-12-04 13:00:00,46.31,46.34,46.26,46.33,30876.0,43.1116,43.1395,43.065,43.1302,30876.0
2015-12-04 13:10:00,46.33,46.38,46.24,46.28,30382.0,43.1302,43.1767,43.0464,43.0837,30382.0
2015-12-04 13:20:00,46.28,46.35,46.27,46.34,13795.0,43.0837,43.1488,43.0743,43.1395,13795.0
2015-12-04 13:30:00,46.35,46.35,46.23,46.27,20444.0,43.1488,43.1488,43.0371,43.0743,20444.0
2015-12-04 13:40:00,46.27,46.3,46.23,46.29,17394.0,43.0743,43.1023,43.0371,43.093,17394.0
2015-12-04 13:50:00,46.29,46.4,46.29,46.35,20099.0,43.093,43.1954,43.093,43.1488,20099.0
2015-12-04 14:00:00,46.36,46.43,46.35,46.37,24033.0,43.1581,43.2233,43.1488,43.1674,24033.0
2015-12-04 14:10:00,46.36,46.4,46.26,46.26,33206.0,43.1581,43.1954,43.065,43.065,33206.0
2015-12-04 14:20:00,46.26,46.38,46.26,46.36,22319.0,43.065,43.1767,43.065,43.1581,22319.0
2015-12-04 14:30:00,46.37,46.42,46.34,46.4,21049.0,43.1674,43.214,43.1395,43.1954,21049.0
2015-12-04 14:40:00,46.39,46.5,46.38,46.47,25063.0,43.1861,43.2885,43.1767,43.2605,25063.0
2015-12-04 14:50:00,46.47,46.49,46.41,46.44,169762.0,43.2605,43.2791,43.2047,43.2326,169762.0
2015-12-04 15:00:00,46.44,46.48,46.4,46.43,64409.0,43.2326,43.2698,43.1954,43.2233,64409.0
2015-12-04 15:10:00,46.43,46.49,46.42,46.42,53224.0,43.2233,43.2791,43.214,43.214,53224.0
2015-12-04 15:20:00,46.43,46.43,46.33,46.4,36798.0,43.2233,43.2233,43.1302,43.1954,36798.0
2015-12-04 15:30:00,46.4,46.4,46.28,46.29,48052.0,43.1954,43.1954,43.0837,43.093,48052.0
2015-12-04 15:40:00,46.3,46.43,46.29,46.38,110554.0,43.1023,43.2233,43.093,43.1767,110554.0
2015-12-04 15:50:00,46.38,46.46,46.34,46.45,197720.0,43.1767,43.2512,43.1395,43.2419,197720.0
2015-12-07 09:30:00,46.47,46.83,46.35,46.51,59625.0,43.2605,43.5957,43.1488,43.2978,59625.0
2015-12-07 09:40:00,46.49,46.51,46.06,46.1,58821.0,43.2791,43.2978,42.8788,42.9161,58821.0
2015-12-07 09:50:00,46.1,46.15,45.93,46.04,57427.0,42.9161,42.9626,42.7578,42.8602,57427.0
2015-12-07 10:00:00,46.02,46.05,45.78,45.9,62202.0,42.8416,42.8695,42.6182,42.7299,62202.0
2015-12-07 10:10:00,45.89,46.08,45.85,46.05,33464.0,42.7206,42.8975,42.6833,42.8695,33464.0
2015-12-07 10:20:00,46.04,46.05,45.77,45.82,53259.0,42.8602,42.8695,42.6089,42.6554,53259.0
2015-12-07 10:30:00,45.82,45.82,45.67,45.78,63313.0,42.6554,42.6554,42.5158,42.6182,63313.0
2015-12-07 10:40:00,45.78,45.81,45.72,45.8,39498.0,42.6182,42.6461,42.5623,42.6368,39498.0
2015-12-07 10:50:00,45.8,45.81,45.65,45.73,32090.0,42.6368,42.6461,42.4972,42.5716,32090.0
2015-12-07 11:00:00,45.72,45.81,45.67,45.78,70121.0,42.5623,42.6461,42.5158,42.6182,70121.0
2015-12-07 11:10:00,45.77,45.84,45.69,45.8,62916.0,42.6089,42.674,42.5344,42.6368,62916.0
2015-12-07 11:20:00,45.8,45.83,45.57,45.6,31574.0,42.6368,42.6647,42.4227,42.4506,31574.0
2015-12-07 11:30:00,45.61,45.79,45.6,45.79,19366.0,42.4599,42.6275,42.4506,42.6275,19366.0
2015-12-07 11:40:00,45.81,45.91,45.81,45.91,31358.0,42.6461,42.7392,42.6461,42.7392,31358.0
2015-12-07 11:50:00,45.91,45.97,45.9,45.93,16196.0,42.7392,42.7951,42.7299,42.7578,16196.0
2015-12-07 12:00:00,45.94,45.94,45.83,45.83,17570.0,42.7671,42.7671,42.6647,42.6647,17570.0
2015-12-07 12:10:00,45.84,45.89,45.8,45.86,21607.0,42.674,42.7206,42.6368,42.6927,21607.0
2015-12-07 12:20:00,45.86,45.87,45.79,45.82,17502.0,42.6927,42.702,42.6275,42.6554,17502.0
2015-12-07 12:30:00,45.82,45.82,45.75,45.75,14433.0,42.6554,42.6554,42.5903,42.5903,14433.0
2015-12-07 12:40:00,45.74,45.74,45.64,45.65,28385.0,42.5809,42.5809,42.4879,42.4972,28385.0
2015-12-07 12:50:00,45.65,45.67,45.52,45.54,39959.0,42.4972,42.5158,42.3761,42.3948,39959.0
2015-12-07 13:00:00,45.54,45.58,45.48,45.56,61472.0,42.3948,42.432,42.3389,42.4134,61472.0
2015-12-07 13:10:00,45.57,45.57,45.4,45.42,86623.0,42.4227,42.4227,42.2644,42.283,86623.0
2015-12-07 13:20:00,45.42,45.42,45.35,45.4,53483.0,42.283,42.283,42.2179,42.2644,53483.0
2015-12-07 13:30:00,45.4,45.42,45.36,45.37,63642.0,42.2644,42.283,42.2272,42.2365,63642.0
2015-12-07 13:40:00,45.37,45.55,45.36,45.52,44632.0,42.2365,42.4041,42.2272,42.3761,44632.0
2015-12-07 13:50:00,45.51,45.62,45.45,45.62,26511.0,42.3668,42.4692,42.311,42.4692,26511.0
2015-12-07 14:00:00,45.63,45.73,45.6,45.68,47907.0,42.4785,42.5716,42.4506,42.5251,47907.0
2015-12-07 14:10:00,45.69,45.82,45.67,45.82,55464.0,42.5344,42.6554,42.5158,42.6554,55464.0
2015-12-07 14:20:00,45.81,45.85,45.73,45.73,37898.0,42.6461,42.6833,42.5716,42.5716,37898.0
2015-12-07 14:30:00,45.74,45.74,45.61,45.71,34919.0,42.5809,42.5809,42.4599,42.553,34919.0
2015-12-07 14:40:00,45.7,45.71,45.62,45.7,37680.0,42.5437,42.553,42.4692,42.5437,37680.0
2015-12-07 14:50:00,45.69,45.71,45.64,45.66,20817.0,42.5344,42.553,42.4879,42.5065,20817.0
2015-12-07 15:00:00,45.65,45.7,45.6,45.69,44030.0,42.4972,42.5437,42.4506,42.5344,44030.0
2015-12-07 15:10:00,45.69,45.7,45.59,45.63,44686.0,42.5344,42.5437,42.4413,42.4785,44686.0
2015-12-07 15:20:00,45.63,45.83,45.62,45.83,39528.0,42.4785,42.6647,42.4692,42.6647,39528.0
2015-12-07 15:30:00,45.82,45.87,45.77,45.87,51986.0,42.6554,42.702,42.6089,42.702,51986.0
2015-12-07 15:40:00,45.87,45.95,45.84,45.94,76185.0,42.702,42.7764,42.674,42.7671,76185.0
2015-12-07 15:50:00,45.93,45.98,45.89,45.93,130471.0,42.7578,42.8044,42.7206,42.7578,130471.0
2015-12-08 09:30:00,45.45,45.67,45.4,45.6,45075.0,42.311,42.5158,42.2644,42.4506,45075.0
2015-12-08 09:40:00,45.57,46.05,45.54,45.91,82877.0,42.4227,42.8695,42.3948,42.7392,82877.0
2015-12-08 09:50:00,45.89,46.06,45.72,45.73,30559.0,42.7206,42.8788,42.5623,42.5716,30559.0
2015-12-08 10:00:00,45.72,45.95,45.71,45.91,28007.0,42.5623,42.7764,42.553,42.7392,28007.0
2015-12-08 10:10:00,45.9,45.94,45.69,45.69,22077.0,42.7299,42.7671,42.5344,42.5344,22077.0
2015-12-08 10:20:00,45.69,45.7,45.58,45.66,21554.0,42.5344,42.5437,42.432,42.5065,21554.0
2015-12-08 10:30:00,45.65,45.91,45.63,45.82,21751.0,42.4972,42.7392,42.4785,42.6554,21751.0
2015-12-08 10:40:00,45.81,45.97,45.81,45.92,28410.0,42.6461,42.7951,42.6461,42.7485,28410.0
2015-12-08 10:50:00,45.93,45.96,45.87,45.9,27377.0,42.7578,42.7858,42.702,42.7299,27377.0
2015-12-08 11:00:00,45.89,46.2,45.89,46.15,51325.0,42.7206,43.0092,42.7206,42.9626,51325.0
2015-12-08 11:10:00,46.15,46.19,46.09,46.16,28864.0,42.9626,42.9999,42.9068,42.9719,28864.0
2015-12-08 11:20:00,46.16,46.19,45.97,45.97,34330.0,42.9719,42.9999,42.7951,42.7951,34330.0
2015-12-08 11:30:00,45.97,45.98,45.83,45.85,17316.0,42.7951,42.8044,42.6647,42.6833,17316.0
2015-12-08 11:40:00,45.83,45.92,45.83,45.87,13835.0,42.6647,42.7485,42.6647,42.702,13835.0
2015-12-08 11:50:00,45.86,45.92,45.8,45.89,19394.0,42.6927,42.7485,42.6368,42.7206,19394.0
2015-12-08 12:00:00,45.89,45.89,45.8,45.88,12500.0,42.7206,42.7206,42.6368,42.7113,12500.0
2015-12-08 12:10:00,45.87,45.87,45.72,45.75,22629.0,42.702,42.702,42.5623,42.5903,22629.0
2015-12-08 12:20:00,45.75,45.86,45.74,45.82,10804.0,42.5903,42.6927,42.5809,42.6554,10804.0
2015-12-08 12:30:00,45.81,45.89,45.78,45.85,11735.0,42.6461,42.7206,42.6182,42.6833,11735.0
2015-12-08 12:40:00,45.86,45.88,45.79,45.8,13451.0,42.6927,42.7113,42.6275,42.6368,13451.0
2015-12-08 12:50:00,45.8,45.89,45.78,45.89,13779.0,42.6368,42.7206,42.6182,42.7206,13779.0
2015-12-08 13:00:00,45.88,45.98,45.88,45.94,9212.0,42.7113,42.8044,42.7113,42.7671,9212.0
2015-12-08 13:10:00,45.93,45.98,45.8,45.8,13928.0,42.7578,42.8044,42.6368,42.6368,13928.0
2015-12-08 13:20:00,45.8,45.87,45.77,45.84,16508.0,42.6368,42.702,42.6089,42.674,16508.0
2015-12-08 13:30:00,45.85,45.98,45.85,45.93,17934.0,42.6833,42.8044,42.6833,42.7578,17934.0
2015-12-08 13:40:00,45.92,45.93,45.87,45.89,8801.0,42.7485,42.7578,42.702,42.7206,8801.0
2015-12-08 13:50:00,45.88,45.97,45.86,45.95,14766.0,42.7113,42.7951,42.6927,42.7764,14766.0
2015-12-08 14:00:00,45.95,46.03,45.93,46.03,17776.0,42.7764,42.8509,42.7578,42.8509,17776.0
2015-12-08 14:10:00,46.02,46.1,46.01,46.06,16223.0,42.8416,42.9161,42.8323,42.8788,16223.0
2015-12-08 14:20:00,46.05,46.05,45.96,45.98,14131.0,42.8695,42.8695,42.7858,42.8044,14131.0
2015-12-08 14:30:00,45.98,46.01,45.94,46.01,18831.0,42.8044,42.8323,42.7671,42.8323,18831.0
2015-12-08 14:40:00,46.01,46.06,45.96,46.01,20975.0,42.8323,42.8788,42.7858,42.8323,20975.0
2015-12-08 14:50:00,46.01,46.1,46.01,46.02,27168.0,42.8323,42.9161,42.8323,42.8416,27168.0
2015-12-08 15:00:00,46.01,46.1,45.95,46.1,24670.0,42.8323,42.9161,42.7764,42.9161,24670.0
2015-12-08 15:10:00,46.11,46.11,46.0,46.0,19041.0,42.9254,42.9254,42.823,42.823,19041.0
2015-12-08 15:20:00,46.0,46.03,45.92,45.95,32045.0,42.823,42.8509,42.7485,42.7764,32045.0
2015-12-08 15:30:00,45.95,46.0,45.88,45.95,33000.0,42.7764,42.823,42.7113,42.7764,33000.0
2015-12-08 15:40:00,45.94,46.03,45.9,46.01,47190.0,42.7671,42.8509,42.7299,42.8323,47190.0
2015-12-08 15:50:00,46.01,46.05,45.9,45.96,171872.0,42.8323,42.8695,42.7299,42.7858,171872.0
2015-12-09 09:30:00,45.61,45.86,45.54,45.82,21419.0,42.4599,42.6927,42.3948,42.6554,21419.0
2015-12-09 09:40:00,45.82,46.01,45.79,45.99,21116.0,42.6554,42.8323,42.6275,42.8137,21116.0
2015-12-09 09:50:00,46.0,46.02,45.78,45.78,23217.0,42.823,42.8416,42.6182,42.6182,23217.0
2015-12-09 10:00:00,45.79,45.91,45.77,45.82,19605.0,42.6275,42.7392,42.6089,42.6554,19605.0
2015-12-09 10:10:00,45.82,46.04,45.82,45.89,25003.0,42.6554,42.8602,42.6554,42.7206,25003.0
2015-12-09 10:20:00,45.9,46.0,45.87,45.97,17250.0,42.7299,42.823,42.702,42.7951,17250.0
2015-12-09 10:30:00,46.0,46.18,46.0,46.06,41075.0,42.823,42.9906,42.823,42.8788,41075.0
2015-12-09 10:40:00,46.04,46.06,45.84,45.84,22204.0,42.8602,42.8788,42.674,42.674,22204.0
2015-12-09 10:50:00,45.85,45.91,45.83,45.88,25974.0,42.6833,42.7392,42.6647,42.7113,25974.0
2015-12-09 11:00:00,45.89,45.91,45.77,45.77,21489.0,42.7206,42.7392,42.6089,42.6089,21489.0
2015-12-09 11:10:00,45.78,45.81,45.6,45.6,32902.0,42.6182,42.6461,42.4506,42.4506,32902.0
2015-12-09 11:20:00,45.6,45.68,45.52,45.6,34683.0,42.4506,42.5251,42.3761,42.4506,34683.0
2015-12-09 11:30:00,45.61,45.67,45.54,45.55,37271.0,42.4599,42.5158,42.3948,42.4041,37271.0
2015-12-09 11:40:00,45.55,45.56,45.31,45.38,27263.0,42.4041,42.4134,42.1806,42.2458,27263.0
2015-12-09 11:50:00,45.39,45.42,45.33,45.37,31160.0,42.2551,42.283,42.1993,42.2365,31160.0
2015-12-09 12:00:00,45.39,45.46,45.36,45.41,21045.0,42.2551,42.3203,42.2272,42.2737,21045.0
2015-12-09 12:10:00,45.41,45.44,45.32,45.35,30279.0,42.2737,42.3017,42.19,42.2179,30279.0
2015-12-09 12:20:00,45.34,45.35,45.15,45.17,30932.0,42.2086,42.2179,42.0317,42.0503,30932.0
2015-12-09 12:30:00,45.17,45.17,45.02,45.03,35871.0,42.0503,42.0503,41.9107,41.92,35871.0
2015-12-09 12:40:00,45.02,45.15,44.97,45.14,56659.0,41.9107,42.0317,41.8641,42.0224,56659.0
2015-12-09 12:50:00,45.14,45.25,45.07,45.12,46987.0,42.0224,42.1248,41.9572,42.0038,46987.0
2015-12-09 13:00:00,45.11,45.25,45.06,45.23,30756.0,41.9945,42.1248,41.9479,42.1062,30756.0
2015-12-09 13:10:00,45.22,45.31,45.18,45.19,35246.0,42.0969,42.1806,42.0596,42.0689,35246.0
2015-12-09 13:20:00,45.19,45.24,45.13,45.15,34517.0,42.0689,42.1155,42.0131,42.0317,34517.0
2015-12-09 13:30:00,45.16,45.3,45.1,45.3,32670.0,42.041,42.1713,41.9851,42.1713,32670.0
2015-12-09 13:40:00,45.29,45.35,45.22,45.3,26098.0,42.162,42.2179,42.0969,42.1713,26098.0
2015-12-09 13:50:00,45.3,45.43,45.3,45.34,38393.0,42.1713,42.2924,42.1713,42.2086,38393.0
2015-12-09 14:00:00,45.34,45.37,45.3,45.3,34865.0,42.2086,42.2365,42.1713,42.1713,34865.0
2015-12-09 14:10:00,45.31,45.38,45.26,45.28,33351.0,42.1806,42.2458,42.1341,42.1527,33351.0
2015-12-09 14:20:00,45.28,45.29,45.2,45.25,37999.0,42.1527,42.162,42.0782,42.1248,37999.0
2015-12-09 14:30:00,45.25,45.31,45.22,45.3,40802.0,42.1248,42.1806,42.0969,42.1713,40802.0
2015-12-09 14:40:00,45.31,45.32,45.23,45.26,34800.0,42.1806,42.19,42.1062,42.1341,34800.0
2015-12-09 14:50:00,45.26,45.28,45.18,45.19,32517.0,42.1341,42.1527,42.0596,42.0689,32517.0
2015-12-09 15:00:00,45.2,45.27,45.17,45.24,38617.0,42.0782,42.1434,42.0503,42.1155,38617.0
2015-12-09 15:10:00,45.23,45.28,45.17,45.19,42983.0,42.1062,42.1527,42.0503,42.0689,42983.0
2015-12-09 15:20:00,45.2,45.32,45.17,45.28,56787.0,42.0782,42.19,42.0503,42.1527,56787.0
2015-12-09 15:30:00,45.27,45.38,45.27,45.33,72799.0,42.1434,42.2458,42.1434,42.1993,72799.0
2015-12-09 15:40:00,45.33,45.36,45.17,45.17,76505.0,42.1993,42.2272,42.0503,42.0503,76505.0
2015-12-09 15:50:00,45.16,45.23,45.15,45.21,137402.0,42.041,42.1062,42.0317,42.0876,137402.0
2015-12-10 09:30:00,45.16,45.47,45.15,45.46,59118.0,42.041,42.3296,42.0317,42.3203,59118.0
2015-12-10 09:40:00,45.46,45.65,45.46,45.52,42043.0,42.3203,42.4972,42.3203,42.3761,42043.0
2015-12-10 09:50:00,45.52,45.54,45.35,45.44,49978.0,42.3761,42.3948,42.2179,42.3017,49978.0
2015-12-10 10:00:00,45.43,45.6,45.43,45.5,46113.0,42.2924,42.4506,42.2924,42.3575,46113.0
2015-12-10 10:10:00,45.49,45.63,45.43,45.57,46557.0,42.3482,42.4785,42.2924,42.4227,46557.0
2015-12-10 10:20:00,45.59,45.74,45.54,45.71,33550.0,42.4413,42.5809,42.3948,42.553,33550.0
2015-12-10 10:30:00,45.71,45.85,45.64,45.85,67813.0,42.553,42.6833,42.4879,42.6833,67813.0
2015-12-10 10:40:00,45.86,45.95,45.79,45.79,44735.0,42.6927,42.7764,42.6275,42.6275,44735.0
2015-12-10 10:50:00,45.78,45.79,45.68,45.7,20535.0,42.6182,42.6275,42.5251,42.5437,20535.0
2015-12-10 11:00:00,45.7,45.8,45.67,45.71,25683.0,42.5437,42.6368,42.5158,42.553,25683.0
2015-12-10 11:10:00,45.7,45.83,45.65,45.82,29567.0,42.5437,42.6647,42.4972,42.6554,29567.0
2015-12-10 11:20:00,45.8,45.91,45.78,45.83,55911.0,42.6368,42.7392,42.6182,42.6647,55911.0
2015-12-10 11:30:00,45.83,45.95,45.83,45.92,40464.0,42.6647,42.7764,42.6647,42.7485,40464.0
2015-12-10 11:40:00,45.93,45.99,45.9,45.98,22768.0,42.7578,42.8137,42.7299,42.8044,22768.0
2015-12-10 11:50:00,45.97,45.98,45.88,45.92,23199.0,42.7951,42.8044,42.7113,42.7485,23199.0
2015-12-10 12:00:00,45.91,45.98,45.87,45.9,32975.0,42.7392,42.8044,42.702,42.7299,32975.0
2015-12-10 12:10:00,45.89,45.89,45.82,45.83,32363.0,42.7206,42.7206,42.6554,42.6647,32363.0
2015-12-10 12:20:00,45.83,45.83,45.77,45.8,17257.0,42.6647,42.6647,42.6089,42.6368,17257.0
2015-12-10 12:30:00,45.8,45.84,45.73,45.76,47757.0,42.6368,42.674,42.5716,42.5996,47757.0
2015-12-10 12:40:00,45.76,45.9,45.76,45.88,27431.0,42.5996,42.7299,42.5996,42.7113,27431.0
2015-12-10 12:50:00,45.89,46.04,45.89,46.0,45394.0,42.7206,42.8602,42.7206,42.823,45394.0
2015-12-10 13:00:00,46.0,46.01,45.91,45.95,29608.0,42.823,42.8323,42.7392,42.7764,29608.0
2015-12-10 13:10:00,45.95,46.03,45.89,46.01,44369.0,42.7764,42.8509,42.7206,42.8323,44369.0
2015-12-10 13:20:00,46.01,46.09,45.98,46.06,61530.0,42.8323,42.9068,42.8044,42.8788,61530.0
2015-12-10 13:30:00,46.05,46.16,46.03,46.16,30403.0,42.8695,42.9719,42.8509,42.9719,30403.0
2015-12-10 13:40:00,46.16,46.19,46.1,46.19,29078.0,42.9719,42.9999,42.9161,42.9999,29078.0
2015-12-10 13:50:00,46.18,46.24,46.17,46.21,34846.0,42.9906,43.0464,42.9812,43.0185,34846.0
2015-12-10 14:00:00,46.2,46.28,46.19,46.23,35564.0,43.0092,43.0837,42.9999,43.0371,35564.0
2015-12-10 14:10:00,46.25,46.29,46.16,46.29,31479.0,43.0557,43.093,42.9719,43.093,31479.0
2015-12-10 14:20:00,46.3,46.42,46.28,46.41,50298.0,43.1023,43.214,43.0837,43.2047,50298.0
2015-12-10 14:30:00,46.43,46.44,46.35,46.39,47750.0,43.2233,43.2326,43.1488,43.1861,47750.0
2015-12-10 14:40:00,46.4,46.49,46.39,46.4,42833.0,43.1954,43.2791,43.1861,43.1954,42833.0
2015-12-10 14:50:00,46.4,46.41,46.31,46.38,38421.0,43.1954,43.2047,43.1116,43.1767,38421.0
2015-12-10 15:00:00,46.39,46.39,46.14,46.15,70351.0,43.1861,43.1861,42.9533,42.9626,70351.0
2015-12-10 15:10:00,46.15,46.15,45.98,46.0,67587.0,42.9626,42.9626,42.8044,42.823,67587.0
2015-12-10 15:20:00,46.01,46.08,45.98,46.07,84197.0,42.8323,42.8975,42.8044,42.8882,84197.0
2015-12-10 15:30:00,46.05,46.07,45.98,46.0,154610.0,42.8695,42.8882,42.8044,42.823,154610.0
2015-12-10 15:40:00,46.01,46.09,46.0,46.01,141875.0,42.8323,42.9068,42.823,42.8323,141875.0
2015-12-10 15:50:00,46.01,46.12,45.95,46.07,254915.0,42.8323,42.9347,42.7764,42.8882,254915.0
2015-12-11 09:30:00,45.39,45.78,45.33,45.59,130762.0,42.2551,42.6182,42.1993,42.4413,130762.0
2015-12-11 09:40:00,45.59,45.8,45.53,45.61,94152.0,42.4413,42.6368,42.3855,42.4599,94152.0
2015-12-11 09:50:00,45.61,45.69,45.49,45.56,45256.0,42.4599,42.5344,42.3482,42.4134,45256.0
2015-12-11 10:00:00,45.55,45.72,45.45,45.57,51734.0,42.4041,42.5623,42.311,42.4227,51734.0
2015-12-11 10:10:00,45.56,45.75,45.56,45.68,53005.0,42.4134,42.5903,42.4134,42.5251,53005.0
2015-12-11 10:20:00,45.68,45.71,45.61,45.65,43186.0,42.5251,42.553,42.4599,42.4972,43186.0
2015-12-11 10:30:00,45.65,45.73,45.53,45.57,81454.0,42.4972,42.5716,42.3855,42.4227,81454.0
2015-12-11 10:40:00,45.57,45.71,45.47,45.48,70450.0,42.4227,42.553,42.3296,42.3389,70450.0
2015-12-11 10:50:00,45.48,45.56,45.46,45.5,73087.0,42.3389,42.4134,42.3203,42.3575,73087.0
2015-12-11 11:00:00,45.48,45.59,45.42,45.54,80170.0,42.3389,42.4413,42.283,42.3948,80170.0
2015-12-11 11:10:00,45.55,45.65,45.49,45.63,39687.0,42.4041,42.4972,42.3482,42.4785,39687.0
2015-12-11 11:20:00,45.62,45.68,45.54,45.57,40334.0,42.4692,42.5251,42.3948,42.4227,40334.0
2015-12-11 11:30:00,45.56,45.64,45.53,45.59,72032.0,42.4134,42.4879,42.3855,42.4413,72032.0
2015-12-11 11:40:00,45.59,45.73,45.59,45.71,35611.0,42.4413,42.5716,42.4413,42.553,35611.0
2015-12-11 11:50:00,45.72,45.75,45.6,45.64,43463.0,42.5623,42.5903,42.4506,42.4879,43463.0
2015-12-11 12:00:00,45.64,45.76,45.61,45.71,155823.0,42.4879,42.5996,42.4599,42.553,155823.0
2015-12-11 12:10:00,45.71,45.76,45.66,45.75,120403.0,42.553,42.5996,42.5065,42.5903,120403.0
2015-12-11 12:20:00,45.75,45.8,45.7,45.76,321885.0,42.5903,42.6368,42.5437,42.5996,321885.0
2015-12-11 12:30:00,45.75,45.79,45.73,45.74,87946.0,42.5903,42.6275,42.5716,42.5809,87946.0
2015-12-11 12:40:00,45.73,45.79,45.73,45.74,107110.0,42.5716,42.6275,42.5716,42.5809,107110.0
2015-12-11 12:50:00,45.75,45.78,45.73,45.75,66747.0,42.5903,42.6182,42.5716,42.5903,66747.0
2015-12-11 13:00:00,45.75,45.85,45.74,45.81,66598.0,42.5903,42.6833,42.5809,42.6461,66598.0
2015-12-11 13:10:00,45.8,45.94,45.77,45.9,52723.0,42.6368,42.7671,42.6089,42.7299,52723.0
2015-12-11 13:20:00,45.9,45.94,45.79,45.8,41426.0,42.7299,42.7671,42.6275,42.6368,41426.0
2015-12-11 13:30:00,45.8,45.82,45.68,45.73,36587.0,42.6368,42.6554,42.5251,42.5716,36587.0
2015-12-11 13:40:00,45.73,45.84,45.72,45.78,47144.0,42.5716,42.674,42.5623,42.6182,47144.0
2015-12-11 13:50:00,45.78,45.84,45.75,45.77,28102.0,42.6182,42.674,42.5903,42.6089,28102.0
2015-12-11 14:00:00,45.78,45.86,45.76,45.79,25986.0,42.6182,42.6927,42.5996,42.6275,25986.0
2015-12-11 14:10:00,45.78,46.01,45.78,45.99,48877.0,42.6182,42.8323,42.6182,42.8137,48877.0
2015-12-11 14:20:00,45.98,45.98,45.88,45.94,111895.0,42.8044,42.8044,42.7113,42.7671,111895.0
2015-12-11 14:30:00,45.95,45.98,45.9,45.95,42470.0,42.7764,42.8044,42.7299,42.7764,42470.0
2015-12-11 14:40:00,45.95,45.98,45.85,45.94,167860.0,42.7764,42.8044,42.6833,42.7671,167860.0
2015-12-11 14:50:00,45.94,45.99,45.9,45.96,105891.0,42.7671,42.8137,42.7299,42.7858,105891.0
2015-12-11 15:00:00,45.96,46.0,45.88,45.91,115861.0,42.7858,42.823,42.7113,42.7392,115861.0
2015-12-11 15:10:00,45.91,45.99,45.81,45.9,162248.0,42.7392,42.8137,42.6461,42.7299,162248.0
2015-12-11 15:20:00,45.9,45.95,45.82,45.88,228720.0,42.7299,42.7764,42.6554,42.7113,228720.0
2015-12-11 15:30:00,45.87,45.94,45.78,45.86,193178.0,42.702,42.7671,42.6182,42.6927,193178.0
2015-12-11 15:40:00,45.85,45.93,45.79,45.84,259124.0,42.6833,42.7578,42.6275,42.674,259124.0
2015-12-11 15:50:00,45.84,45.87,45.79,45.84,286319.0,42.674,42.702,42.6275,42.674,286319.0
2015-12-14 09:30:00,45.85,46.22,45.81,46.01,101316.0,42.6833,43.0278,42.6461,42.8323,101316.0
2015-12-14 09:40:00,45.99,46.16,45.86,46.13,83500.0,42.8137,42.9719,42.6927,42.944,83500.0
2015-12-14 09:50:00,46.15,46.23,46.04,46.05,43018.0,42.9626,43.0371,42.8602,42.8695,43018.0
2015-12-14 10:00:00,46.08,46.23,46.05,46.12,120317.0,42.8975,43.0371,42.8695,42.9347,120317.0
2015-12-14 10:10:00,46.14,46.34,45.77,46.04,192293.0,42.9533,43.1395,42.6089,42.8602,192293.0
2015-12-14 10:20:00,45.98,46.07,45.92,46.03,57639.0,42.8044,42.8882,42.7485,42.8509,57639.0
2015-12-14 10:30:00,46.02,46.06,45.93,46.0,118551.0,42.8416,42.8788,42.7578,42.823,118551.0
2015-12-14 10:40:00,45.99,46.09,45.93,45.95,64298.0,42.8137,42.9068,42.7578,42.7764,64298.0
2015-12-14 10:50:00,45.94,46.01,45.89,45.99,88123.0,42.7671,42.8323,42.7206,42.8137,88123.0
2015-12-14 11:00:00,45.99,46.0,45.85,45.85,90933.0,42.8137,42.823,42.6833,42.6833,90933.0
2015-12-14 11:10:00,45.83,45.9,45.68,45.77,176271.0,42.6647,42.7299,42.5251,42.6089,176271.0
2015-12-14 11:20:00,45.79,45.88,45.76,45.82,127235.0,42.6275,42.7113,42.5996,42.6554,127235.0
2015-12-14 11:30:00,45.82,45.82,45.66,45.68,110456.0,42.6554,42.6554,42.5065,42.5251,110456.0
2015-12-14 11:40:00,45.68,45.78,45.55,45.74,98347.0,42.5251,42.6182,42.4041,42.5809,98347.0
2015-12-14 11:50:00,45.75,46.01,45.7,46.0,76174.0,42.5903,42.8323,42.5437,42.823,76174.0
2015-12-14 12:00:00,46.0,46.14,45.95,46.14,51203.0,42.823,42.9533,42.7764,42.9533,51203.0
2015-12-14 12:10:00,46.14,46.22,46.07,46.17,38017.0,42.9533,43.0278,42.8882,42.9812,38017.0
2015-12-14 12:20:00,46.16,46.28,46.08,46.26,26743.0,42.9719,43.0837,42.8975,43.065,26743.0
2015-12-14 12:30:00,46.28,46.35,46.22,46.26,58938.0,43.0837,43.1488,43.0278,43.065,58938.0
2015-12-14 12:40:00,46.26,46.26,46.17,46.19,38304.0,43.065,43.065,42.9812,42.9999,38304.0
2015-12-14 12:50:00,46.18,46.39,46.12,46.39,37002.0,42.9906,43.1861,42.9347,43.1861,37002.0
2015-12-14 13:00:00,46.38,46.42,46.17,46.25,53702.0,43.1767,43.214,42.9812,43.0557,53702.0
2015-12-14 13:10:00,46.24,46.28,46.16,46.26,21962.0,43.0464,43.0837,42.9719,43.065,21962.0
2015-12-14 13:20:00,46.25,46.25,46.13,46.16,27569.0,43.0557,43.0557,42.944,42.9719,27569.0
2015-12-14 13:30:00,46.16,46.21,46.11,46.15,54737.0,42.9719,43.0185,42.9254,42.9626,54737.0
2015-12-14 13:40:00,46.14,46.23,46.12,46.22,68664.0,42.9533,43.0371,42.9347,43.0278,68664.0
2015-12-14 13:50:00,46.22,46.23,46.15,46.22,50118.0,43.0278,43.0371,42.9626,43.0278,50118.0
2015-12-14 14:00:00,46.22,46.26,46.08,46.2,78565.0,43.0278,43.065,42.8975,43.0092,78565.0
2015-12-14 14:10:00,46.2,46.35,46.19,46.27,67433.0,43.0092,43.1488,42.9999,43.0743,67433.0
2015-12-14 14:20:00,46.28,46.35,46.17,46.24,83111.0,43.0837,43.1488,42.9812,43.0464,83111.0
2015-12-14 14:30:00,46.24,46.28,46.21,46.26,48778.0,43.0464,43.0837,43.0185,43.065,48778.0
2015-12-14 14:40:00,46.27,46.31,46.21,46.31,54037.0,43.0743,43.1116,43.0185,43.1116,54037.0
2015-12-14 14:50:00,46.31,46.35,46.25,46.3,56454.0,43.1116,43.1488,43.0557,43.1023,56454.0
2015-12-14 15:00:00,46.28,46.34,46.25,46.3,135065.0,43.0837,43.1395,43.0557,43.1023,135065.0
2015-12-14 15:10:00,46.29,46.4,46.28,46.35,125352.0,43.093,43.1954,43.0837,43.1488,125352.0
2015-12-14 15:20:00,46.36,46.4,46.29,46.36,98570.0,43.1581,43.1954,43.093,43.1581,98570.0
2015-12-14 15:30:00,46.35,46.47,46.32,46.4,125749.0,43.1488,43.2605,43.1209,43.1954,125749.0
2015-12-14 15:40:00,46.4,46.53,46.38,46.49,222075.0,43.1954,43.3164,43.1767,43.2791,222075.0
2015-12-14 15:50:00,46.48,46.64,46.44,46.6,309731.0,43.2698,43.4188,43.2326,43.3816,309731.0
2015-12-15 09:30:00,47.05,47.65,46.87,47.15,599396.0,43.8005,44.359,43.6329,43.8936,599396.0
2015-12-15 09:40:00,47.15,47.47,47.11,47.45,89995.0,43.8936,44.1915,43.8563,44.1728,89995.0
2015-12-15 09:50:00,47.44,47.61,47.37,47.52,113587.0,44.1635,44.3218,44.0984,44.238,113587.0
2015-12-15 10:00:00,47.51,47.6,47.39,47.41,128284.0,44.2287,44.3125,44.117,44.1356,128284.0
2015-12-15 10:10:00,47.41,47.47,47.24,47.27,132693.0,44.1356,44.1915,43.9773,44.0053,132693.0
2015-12-15 10:20:00,47.28,47.34,47.16,47.17,143182.0,44.0146,44.0704,43.9029,43.9122,143182.0
2015-12-15 10:30:00,47.17,47.18,46.97,47.0,71833.0,43.9122,43.9215,43.726,43.7539,71833.0
2015-12-15 10:40:00,47.01,47.07,46.92,47.03,72045.0,43.7632,43.8191,43.6794,43.7819,72045.0
2015-12-15 10:50:00,47.02,47.16,47.02,47.12,99548.0,43.7725,43.9029,43.7725,43.8656,99548.0
2015-12-15 11:00:00,47.11,47.13,47.03,47.06,54442.0,43.8563,43.8749,43.7819,43.8098,54442.0
2015-12-15 11:10:00,47.06,47.16,47.0,47.1,43012.0,43.8098,43.9029,43.7539,43.847,43012.0
2015-12-15 11:20:00,47.09,47.15,47.01,47.04,65713.0,43.8377,43.8936,43.7632,43.7912,65713.0
2015-12-15 11:30:00,47.05,47.08,46.96,46.98,72187.0,43.8005,43.8284,43.7167,43.7353,72187.0
2015-12-15 11:40:00,46.98,46.99,46.89,46.91,40948.0,43.7353,43.7446,43.6515,43.6701,40948.0
2015-12-15 11:50:00,46.93,46.99,46.91,46.96,78332.0,43.6888,43.7446,43.6701,43.7167,78332.0
2015-12-15 12:00:00,46.95,47.07,46.93,47.04,57629.0,43.7074,43.8191,43.6888,43.7912,57629.0
2015-12-15 12:10:00,47.03,47.06,46.95,46.95,86709.0,43.7819,43.8098,43.7074,43.7074,86709.0
2015-12-15 12:20:00,46.96,47.0,46.9,46.98,48487.0,43.7167,43.7539,43.6608,43.7353,48487.0
2015-12-15 12:30:00,46.99,47.15,46.98,47.12,69010.0,43.7446,43.8936,43.7353,43.8656,69010.0
2015-12-15 12:40:00,47.13,47.13,47.02,47.06,55218.0,43.8749,43.8749,43.7725,43.8098,55218.0
2015-12-15 12:50:00,47.07,47.21,47.07,47.17,38926.0,43.8191,43.9494,43.8191,43.9122,38926.0
2015-12-15 13:00:00,47.17,47.21,47.09,47.15,43333.0,43.9122,43.9494,43.8377,43.8936,43333.0
2015-12-15 13:10:00,47.15,47.19,47.04,47.07,40961.0,43.8936,43.9308,43.7912,43.8191,40961.0
2015-12-15 13:20:00,47.06,47.07,46.97,46.97,25216.0,43.8098,43.8191,43.726,43.726,25216.0
2015-12-15 13:30:00,46.97,47.11,46.96,47.1,33756.0,43.726,43.8563,43.7167,43.847,33756.0
2015-12-15 13:40:00,47.11,47.28,47.08,47.28,49769.0,43.8563,44.0146,43.8284,44.0146,49769.0
2015-12-15 13:50:00,47.28,47.32,47.21,47.23,46509.0,44.0146,44.0518,43.9494,43.968,46509.0
2015-12-15 14:00:00,47.23,47.24,47.16,47.16,29522.0,43.968,43.9773,43.9029,43.9029,29522.0
2015-12-15 14:10:00,47.16,47.18,47.12,47.14,47305.0,43.9029,43.9215,43.8656,43.8843,47305.0
2015-12-15 14:20:00,47.14,47.18,47.01,47.01,95796.0,43.8843,43.9215,43.7632,43.7632,95796.0
2015-12-15 14:30:00,47.01,47.04,46.96,46.98,54447.0,43.7632,43.7912,43.7167,43.7353,54447.0
2015-12-15 14:40:00,46.98,47.03,46.9,46.92,59377.0,43.7353,43.7819,43.6608,43.6794,59377.0
2015-12-15 14:50:00,46.92,46.97,46.89,46.96,60074.0,43.6794,43.726,43.6515,43.7167,60074.0
2015-12-15 15:00:00,46.96,47.0,46.92,47.0,93126.0,43.7167,43.7539,43.6794,43.7539,93126.0
2015-12-15 15:10:00,46.99,47.02,46.95,47.01,113587.0,43.7446,43.7725,43.7074,43.7632,113587.0
2015-12-15 15:20:00,47.01,47.05,46.96,46.97,99784.0,43.7632,43.8005,43.7167,43.726,99784.0
2015-12-15 15:30:00,46.96,47.0,46.87,46.96,168408.0,43.7167,43.7539,43.6329,43.7167,168408.0
2015-12-15 15:40:00,46.96,47.03,46.92,47.02,130208.0,43.7167,43.7819,43.6794,43.7725,130208.0
2015-12-15 15:50:00,47.02,47.03,46.98,46.98,313997.0,43.7725,43.7819,43.7353,43.7353,313997.0
2015-12-16 09:30:00,47.42,47.55,47.17,47.41,78694.0,44.1449,44.2659,43.9122,44.1356,78694.0
2015-12-16 09:40:00,47.4,47.47,47.21,47.22,57714.0,44.1263,44.1915,43.9494,43.9587,57714.0
2015-12-16 09:50:00,47.2,47.41,47.17,47.29,55103.0,43.9401,44.1356,43.9122,44.0239,55103.0
2015-12-16 10:00:00,47.29,47.33,47.15,47.17,56425.0,44.0239,44.0611,43.8936,43.9122,56425.0
2015-12-16 10:10:00,47.16,47.21,47.07,47.18,41894.0,43.9029,43.9494,43.8191,43.9215,41894.0
2015-12-16 10:20:00,47.18,47.24,47.06,47.06,40916.0,43.9215,43.9773,43.8098,43.8098,40916.0
2015-12-16 10:30:00,47.05,47.09,46.89,46.96,46503.0,43.8005,43.8377,43.6515,43.7167,46503.0
2015-12-16 10:40:00,46.94,46.97,46.78,46.86,77682.0,43.6981,43.726,43.5491,43.6236,77682.0
2015-12-16 10:50:00,46.87,46.87,46.77,46.79,49341.0,43.6329,43.6329,43.5398,43.5584,49341.0
2015-12-16 11:00:00,46.78,46.79,46.7,46.74,66258.0,43.5491,43.5584,43.4746,43.5119,66258.0
2015-12-16 11:10:00,46.73,46.81,46.57,46.59,164611.0,43.5026,43.577,43.3536,43.3722,164611.0
2015-12-16 11:20:00,46.59,46.62,46.48,46.49,66925.0,43.3722,43.4002,43.2698,43.2791,66925.0
2015-12-16 11:30:00,46.48,46.53,46.44,46.48,49196.0,43.2698,43.3164,43.2326,43.2698,49196.0
2015-12-16 11:40:00,46.48,46.48,46.3,46.31,85247.0,43.2698,43.2698,43.1023,43.1116,85247.0
2015-12-16 11:50:00,46.32,46.39,46.27,46.38,63873.0,43.1209,43.1861,43.0743,43.1767,63873.0
2015-12-16 12:00:00,46.38,46.49,46.34,46.38,56312.0,43.1767,43.2791,43.1395,43.1767,56312.0
2015-12-16 12:10:00,46.39,46.39,46.32,46.34,38435.0,43.1861,43.1861,43.1209,43.1395,38435.0
2015-12-16 12:20:00,46.33,46.37,46.25,46.3,82341.0,43.1302,43.1674,43.0557,43.1023,82341.0
2015-12-16 12:30:00,46.3,46.36,46.3,46.35,42411.0,43.1023,43.1581,43.1023,43.1488,42411.0
2015-12-16 12:40:00,46.35,46.35,46.23,46.23,66863.0,43.1488,43.1488,43.0371,43.0371,66863.0
2015-12-16 12:50:00,46.23,46.24,46.16,46.22,102038.0,43.0371,43.0464,42.9719,43.0278,102038.0
2015-12-16 13:00:00,46.22,46.32,46.22,46.32,98134.0,43.0278,43.1209,43.0278,43.1209,98134.0
2015-12-16 13:10:00,46.31,46.32,46.25,46.29,53217.0,43.1116,43.1209,43.0557,43.093,53217.0
2015-12-16 13:20:00,46.28,46.38,46.27,46.35,68323.0,43.0837,43.1767,43.0743,43.1488,68323.0
2015-12-16 13:30:00,46.34,46.4,46.31,46.37,167959.0,43.1395,43.1954,43.1116,43.1674,167959.0
2015-12-16 13:40:00,46.37,46.46,46.33,46.46,73333.0,43.1674,43.2512,43.1302,43.2512,73333.0
2015-12-16 13:50:00,46.46,46.57,46.43,46.49,82078.0,43.2512,43.3536,43.2233,43.2791,82078.0
2015-12-16 14:00:00,46.47,46.85,46.2,46.69,111777.0,43.2605,43.6143,43.0092,43.4653,111777.0
2015-12-16 14:10:00,46.7,46.75,46.57,46.63,37441.0,43.4746,43.5212,43.3536,43.4095,37441.0
2015-12-16 14:20:00,46.62,46.68,46.54,46.58,38684.0,43.4002,43.456,43.3257,43.3629,38684.0
2015-12-16 14:30:00,46.56,46.65,46.45,46.58,61794.0,43.3443,43.4281,43.2419,43.3629,61794.0
2015-12-16 14:40:00,46.58,46.75,46.52,46.73,39054.0,43.3629,43.5212,43.3071,43.5026,39054.0
2015-12-16 14:50:00,46.73,46.93,46.71,46.92,97923.0,43.5026,43.6888,43.484,43.6794,97923.0
2015-12-16 15:00:00,46.92,46.94,46.85,46.85,62634.0,43.6794,43.6981,43.6143,43.6143,62634.0
2015-12-16 15:10:00,46.86,47.0,46.82,47.0,61736.0,43.6236,43.7539,43.5864,43.7539,61736.0
2015-12-16 15:20:00,47.0,47.2,46.99,47.18,71144.0,43.7539,43.9401,43.7446,43.9215,71144.0
2015-12-16 15:30:00,47.18,47.27,47.17,47.21,109502.0,43.9215,44.0053,43.9122,43.9494,109502.0
2015-12-16 15:40:00,47.21,47.26,47.16,47.19,97376.0,43.9494,43.996,43.9029,43.9308,97376.0
2015-12-16 15:50:00,47.2,47.28,47.09,47.1,317447.0,43.9401,44.0146,43.8377,43.847,317447.0
2015-12-17 09:30:00,47.27,47.57,47.08,47.46,51675.0,44.0053,44.2846,43.8284,44.1822,51675.0
2015-12-17 09:40:00,47.46,47.48,47.21,47.22,84357.0,44.1822,44.2008,43.9494,43.9587,84357.0
2015-12-17 09:50:00,47.24,47.28,47.05,47.16,68796.0,43.9773,44.0146,43.8005,43.9029,68796.0
2015-12-17 10:00:00,47.15,47.21,47.03,47.1,50550.0,43.8936,43.9494,43.7819,43.847,50550.0
2015-12-17 10:10:00,47.1,47.13,46.85,46.85,134472.0,43.847,43.8749,43.6143,43.6143,134472.0
2015-12-17 10:20:00,46.86,46.99,46.86,46.94,22411.0,43.6236,43.7446,43.6236,43.6981,22411.0
2015-12-17 10:30:00,46.94,47.0,46.92,46.97,24602.0,43.6981,43.7539,43.6794,43.726,24602.0
2015-12-17 10:40:00,46.98,47.0,46.72,46.72,29967.0,43.7353,43.7539,43.4933,43.4933,29967.0
2015-12-17 10:50:00,46.72,46.84,46.57,46.84,30052.0,43.4933,43.605,43.3536,43.605,30052.0
2015-12-17 11:00:00,46.82,46.87,46.74,46.8,53173.0,43.5864,43.6329,43.5119,43.5677,53173.0
2015-12-17 11:10:00,46.8,46.82,46.59,46.6,66835.0,43.5677,43.5864,43.3722,43.3816,66835.0
2015-12-17 11:20:00,46.59,46.59,46.49,46.58,71365.0,43.3722,43.3722,43.2791,43.3629,71365.0
2015-12-17 11:30:00,46.58,46.67,46.54,46.61,60304.0,43.3629,43.4467,43.3257,43.3909,60304.0
2015-12-17 11:40:00,46.6,46.69,46.59,46.67,57715.0,43.3816,43.4653,43.3722,43.4467,57715.0
2015-12-17 11:50:00,46.67,46.76,46.64,46.73,28392.0,43.4467,43.5305,43.4188,43.5026,28392.0
2015-12-17 12:00:00,46.73,46.73,46.6,46.69,23363.0,43.5026,43.5026,43.3816,43.4653,23363.0
2015-12-17 12:10:00,46.7,46.78,46.69,46.78,21572.0,43.4746,43.5491,43.4653,43.5491,21572.0
2015-12-17 12:20:00,46.77,46.77,46.69,46.7,69693.0,43.5398,43.5398,43.4653,43.4746,69693.0
2015-12-17 12:30:00,46.7,46.71,46.57,46.57,33357.0,43.4746,43.484,43.3536,43.3536,33357.0
2015-12-17 12:40:00,46.57,46.6,46.5,46.57,30591.0,43.3536,43.3816,43.2885,43.3536,30591.0
2015-12-17 12:50:00,46.57,46.6,46.51,46.59,22900.0,43.3536,43.3816,43.2978,43.3722,22900.0
2015-12-17 13:00:00,46.59,46.69,46.59,46.66,18729.0,43.3722,43.4653,43.3722,43.4374,18729.0
2015-12-17 13:10:00,46.65,46.74,46.64,46.68,19913.0,43.4281,43.5119,43.4188,43.456,19913.0
2015-12-17 13:20:00,46.68,46.77,46.66,46.7,18238.0,43.456,43.5398,43.4374,43.4746,18238.0
2015-12-17 13:30:00,46.69,46.78,46.68,46.77,28739.0,43.4653,43.5491,43.456,43.5398,28739.0
2015-12-17 13:40:00,46.77,46.91,46.77,46.89,16442.0,43.5398,43.6701,43.5398,43.6515,16442.0
2015-12-17 13:50:00,46.89,46.9,46.82,46.9,45371.0,43.6515,43.6608,43.5864,43.6608,45371.0
2015-12-17 14:00:00,46.9,47.01,46.9,46.94,34302.0,43.6608,43.7632,43.6608,43.6981,34302.0
2015-12-17 14:10:00,46.94,46.94,46.82,46.93,29204.0,43.6981,43.6981,43.5864,43.6888,29204.0
2015-12-17 14:20:00,46.92,46.93,46.8,46.84,24909.0,43.6794,43.6888,43.5677,43.605,24909.0
2015-12-17 14:30:00,46.84,46.92,46.82,46.91,29651.0,43.605,43.6794,43.5864,43.6701,29651.0
2015-12-17 14:40:00,46.9,46.91,46.79,46.8,63687.0,43.6608,43.6701,43.5584,43.5677,63687.0
2015-12-17 14:50:00,46.81,46.89,46.76,46.84,44048.0,43.577,43.6515,43.5305,43.605,44048.0
2015-12-17 15:00:00,46.86,46.99,46.85,46.99,69075.0,43.6236,43.7446,43.6143,43.7446,69075.0
2015-12-17 15:10:00,46.99,47.02,46.92,46.92,67359.0,43.7446,43.7725,43.6794,43.6794,67359.0
2015-12-17 15:20:00,46.93,46.98,46.84,46.91,59480.0,43.6888,43.7353,43.605,43.6701,59480.0
2015-12-17 15:30:00,46.92,47.08,46.92,46.98,83939.0,43.6794,43.8284,43.6794,43.7353,83939.0
2015-12-17 15:40:00,46.98,47.04,46.9,47.04,196222.0,43.7353,43.7912,43.6608,43.7912,196222.0
2015-12-17 15:50:00,47.03,47.04,46.73,46.73,329776.0,43.7819,43.7912,43.5026,43.5026,329776.0
2015-12-18 09:30:00,46.6,47.35,46.5,47.01,401089.0,43.3816,44.0798,43.2885,43.7632,401089.0
2015-12-18 09:40:00,47.01,47.09,46.7,47.01,43117.0,43.7632,43.8377,43.4746,43.7632,43117.0
2015-12-18 09:50:00,47.01,47.08,46.91,46.94,51168.0,43.7632,43.8284,43.6701,43.6981,51168.0
2015-12-18 10:00:00,46.94,47.0,46.57,46.59,103423.0,43.6981,43.7539,43.3536,43.3722,103423.0
2015-12-18 10:10:00,46.59,46.7,46.49,46.56,77555.0,43.3722,43.4746,43.2791,43.3443,77555.0
2015-12-18 10:20:00,46.56,46.67,46.56,46.6,36503.0,43.3443,43.4467,43.3443,43.3816,36503.0
2015-12-18 10:30:00,46.6,46.66,46.52,46.58,85071.0,43.3816,43.4374,43.3071,43.3629,85071.0
2015-12-18 10:40:00,46.57,46.74,46.57,46.72,77967.0,43.3536,43.5119,43.3536,43.4933,77967.0
2015-12-18 10:50:00,46.73,46.81,46.73,46.79,23454.0,43.5026,43.577,43.5026,43.5584,23454.0
2015-12-18 11:00:00,46.79,46.9,46.76,46.9,24801.0,43.5584,43.6608,43.5305,43.6608,24801.0
2015-12-18 11:10:00,46.89,47.0,46.88,46.92,25422.0,43.6515,43.7539,43.6422,43.6794,25422.0
2015-12-18 11:20:00,46.92,47.36,46.82,47.24,244984.0,43.6794,44.0891,43.5864,43.9773,244984.0
2015-12-18 11:30:00,47.22,47.53,47.11,47.22,251181.0,43.9587,44.2473,43.8563,43.9587,251181.0
2015-12-18 11:40:00,47.23,47.28,47.08,47.24,116256.0,43.968,44.0146,43.8284,43.9773,116256.0
2015-12-18 11:50:00,47.23,47.28,47.22,47.23,155315.0,43.968,44.0146,43.9587,43.968,155315.0
2015-12-18 12:00:00,47.23,47.39,47.23,47.33,103765.0,43.968,44.117,43.968,44.0611,103765.0
2015-12-18 12:10:00,47.34,47.45,47.3,47.34,81713.0,44.0704,44.1728,44.0332,44.0704,81713.0
2015-12-18 12:20:00,47.34,47.39,47.19,47.24,66311.0,44.0704,44.117,43.9308,43.9773,66311.0
2015-12-18 12:30:00,47.25,47.26,47.17,47.18,43924.0,43.9867,43.996,43.9122,43.9215,43924.0
2015-12-18 12:40:00,47.2,47.44,47.19,47.43,73642.0,43.9401,44.1635,43.9308,44.1542,73642.0
2015-12-18 12:50:00,47.44,47.45,47.26,47.3,79437.0,44.1635,44.1728,43.996,44.0332,79437.0
2015-12-18 13:00:00,47.31,47.62,47.28,47.52,113665.0,44.0425,44.3311,44.0146,44.238,113665.0
2015-12-18 13:10:00,47.5,47.6,47.42,47.43,54403.0,44.2194,44.3125,44.1449,44.1542,54403.0
2015-12-18 13:20:00,47.42,47.42,47.33,47.35,30730.0,44.1449,44.1449,44.0611,44.0798,30730.0
2015-12-18 13:30:00,47.35,47.42,47.32,47.35,50500.0,44.0798,44.1449,44.0518,44.0798,50500.0
2015-12-18 13:40:00,47.35,47.41,47.26,47.27,37492.0,44.0798,44.1356,43.996,44.0053,37492.0
2015-12-18 13:50:00,47.27,47.35,47.26,47.26,30678.0,44.0053,44.0798,43.996,43.996,30678.0
2015-12-18 14:00:00,47.26,47.33,47.23,47.31,41089.0,43.996,44.0611,43.968,44.0425,41089.0
2015-12-18 14:10:00,47.31,47.32,47.15,47.17,58653.0,44.0425,44.0518,43.8936,43.9122,58653.0
2015-12-18 14:20:00,47.17,47.28,47.16,47.21,47958.0,43.9122,44.0146,43.9029,43.9494,47958.0
2015-12-18 14:30:00,47.21,47.21,47.15,47.16,67483.0,43.9494,43.9494,43.8936,43.9029,67483.0
2015-12-18 14:40:00,47.17,47.17,46.86,46.87,76690.0,43.9122,43.9122,43.6236,43.6329,76690.0
2015-12-18 14:50:00,46.87,46.95,46.86,46.89,41155.0,43.6329,43.7074,43.6236,43.6515,41155.0
2015-12-18 15:00:00,46.89,46.97,46.89,46.97,38859.0,43.6515,43.726,43.6515,43.726,38859.0
2015-12-18 15:10:00,46.98,46.98,46.75,46.79,41556.0,43.7353,43.7353,43.5212,43.5584,41556.0
2015-12-18 15:20:00,46.8,46.86,46.73,46.79,41461.0,43.5677,43.6236,43.5026,43.5584,41461.0
2015-12-18 15:30:00,46.77,46.88,46.75,46.84,54751.0,43.5398,43.6422,43.5212,43.605,54751.0
2015-12-18 15:40:00,46.85,46.98,46.8,46.82,116404.0,43.6143,43.7353,43.5677,43.5864,116404.0
2015-12-18 15:50:00,46.82,46.83,46.52,46.61,511857.0,43.5864,43.5957,43.3071,43.3909,511857.0
2015-12-21 09:30:00,46.83,47.08,46.61,46.61,44376.0,43.5957,43.8284,43.3909,43.3909,44376.0
2015-12-21 09:40:00,46.59,46.78,46.56,46.75,60584.0,43.3722,43.5491,43.3443,43.5212,60584.0
2015-12-21 09:50:00,46.71,46.78,46.62,46.76,45362.0,43.484,43.5491,43.4002,43.5305,45362.0
2015-12-21 10:00:00,46.76,46.99,46.75,46.86,52296.0,43.5305,43.7446,43.5212,43.6236,52296.0
2015-12-21 10:10:00,46.87,47.06,46.85,47.04,48628.0,43.6329,43.8098,43.6143,43.7912,48628.0
2015-12-21 10:20:00,47.05,47.09,46.97,47.06,27446.0,43.8005,43.8377,43.726,43.8098,27446.0
2015-12-21 10:30:00,47.07,47.13,46.86,46.87,101712.0,43.8191,43.8749,43.6236,43.6329,101712.0
2015-12-21 10:40:00,46.88,47.03,46.87,46.99,65184.0,43.6422,43.7819,43.6329,43.7446,65184.0
2015-12-21 10:50:00,47.01,47.1,46.98,47.1,40463.0,43.7632,43.847,43.7353,43.847,40463.0
2015-12-21 11:00:00,47.1,47.13,46.97,47.03,29914.0,43.847,43.8749,43.726,43.7819,29914.0
2015-12-21 11:10:00,47.02,47.03,46.93,47.0,34969.0,43.7725,43.7819,43.6888,43.7539,34969.0
2015-12-21 11:20:00,46.99,47.1,46.97,46.99,31454.0,43.7446,43.847,43.726,43.7446,31454.0
2015-12-21 11:30:00,46.98,46.98,46.76,46.76,39364.0,43.7353,43.7353,43.5305,43.5305,39364.0
2015-12-21 11:40:00,46.76,46.89,46.72,46.88,29248.0,43.5305,43.6515,43.4933,43.6422,29248.0
2015-12-21 11:50:00,46.88,46.95,46.82,46.9,102396.0,43.6422,43.7074,43.5864,43.6608,102396.0
2015-12-21 12:00:00,46.89,46.99,46.89,46.99,37586.0,43.6515,43.7446,43.6515,43.7446,37586.0
2015-12-21 12:10:00,46.99,47.02,46.9,46.91,25026.0,43.7446,43.7725,43.6608,43.6701,25026.0
2015-12-21 12:20:00,46.92,47.0,46.91,46.96,18003.0,43.6794,43.7539,43.6701,43.7167,18003.0
2015-12-21 12:30:00,46.94,47.02,46.94,46.99,28765.0,43.6981,43.7725,43.6981,43.7446,28765.0
2015-12-21 12:40:00,46.99,47.01,46.96,47.01,23343.0,43.7446,43.7632,43.7167,43.7632,23343.0
2015-12-21 12:50:00,47.01,47.1,47.0,47.09,37875.0,43.7632,43.847,43.7539,43.8377,37875.0
2015-12-21 13:00:00,47.1,47.16,47.08,47.1,29944.0,43.847,43.9029,43.8284,43.847,29944.0
2015-12-21 13:10:00,47.1,47.21,47.1,47.19,29504.0,43.847,43.9494,43.847,43.9308,29504.0
2015-12-21 13:20:00,47.2,47.2,47.12,47.2,35473.0,43.9401,43.9401,43.8656,43.9401,35473.0
2015-12-21 13:30:00,47.2,47.26,47.19,47.23,36165.0,43.9401,43.996,43.9308,43.968,36165.0
2015-12-21 13:40:00,47.21,47.25,47.21,47.23,40100.0,43.9494,43.9867,43.9494,43.968,40100.0
2015-12-21 13:50:00,47.22,47.34,47.21,47.25,80298.0,43.9587,44.0704,43.9494,43.9867,80298.0
2015-12-21 14:00:00,47.24,47.28,47.22,47.26,52594.0,43.9773,44.0146,43.9587,43.996,52594.0
2015-12-21 14:10:00,47.27,47.32,47.26,47.3,48572.0,44.0053,44.0518,43.996,44.0332,48572.0
2015-12-21 14:20:00,47.29,47.29,47.07,47.11,68860.0,44.0239,44.0239,43.8191,43.8563,68860.0
2015-12-21 14:30:00,47.1,47.18,47.06,47.15,36597.0,43.847,43.9215,43.8098,43.8936,36597.0
2015-12-21 14:40:00,47.14,47.15,47.1,47.12,54184.0,43.8843,43.8936,43.847,43.8656,54184.0
2015-12-21 14:50:00,47.12,47.17,47.1,47.16,48269.0,43.8656,43.9122,43.847,43.9029,48269.0
2015-12-21 15:00:00,47.16,47.16,47.1,47.12,71302.0,43.9029,43.9029,43.847,43.8656,71302.0
2015-12-21 15:10:00,47.11,47.13,47.0,47.01,79674.0,43.8563,43.8749,43.7539,43.7632,79674.0
2015-12-21 15:20:00,47.01,47.06,46.97,47.04,64523.0,43.7632,43.8098,43.726,43.7912,64523.0
2015-12-21 15:30:00,47.04,47.11,47.02,47.08,68655.0,43.7912,43.8563,43.7725,43.8284,68655.0
2015-12-21 15:40:00,47.08,47.24,47.07,47.22,96072.0,43.8284,43.9773,43.8191,43.9587,96072.0
2015-12-21 15:50:00,47.23,47.37,47.22,47.36,226251.0,43.968,44.0984,43.9587,44.0891,226251.0
2015-12-22 09:30:00,47.5,48.46,47.5,47.94,135699.0,44.2194,45.1131,44.2194,44.629,135699.0
2015-12-22 09:40:00,47.93,48.02,47.78,47.9,64374.0,44.6197,44.7035,44.4801,44.5918,64374.0
2015-12-22 09:50:00,47.85,48.02,47.81,47.84,48020.0,44.5452,44.7035,44.508,44.5359,48020.0
2015-12-22 10:00:00,47.82,47.98,47.81,47.89,76295.0,44.5173,44.6662,44.508,44.5825,76295.0
2015-12-22 10:10:00,47.9,48.12,47.84,48.11,116668.0,44.5918,44.7966,44.5359,44.7873,116668.0
2015-12-22 10:20:00,48.11,48.11,47.82,47.82,77325.0,44.7873,44.7873,44.5173,44.5173,77325.0
2015-12-22 10:30:00,47.79,47.82,47.59,47.67,40918.0,44.4894,44.5173,44.3032,44.3777,40918.0
2015-12-22 10:40:00,47.67,47.69,47.52,47.53,72759.0,44.3777,44.3963,44.238,44.2473,72759.0
2015-12-22 10:50:00,47.52,47.55,47.41,47.42,25673.0,44.238,44.2659,44.1356,44.1449,25673.0
2015-12-22 11:00:00,47.42,47.51,47.41,47.49,36490.0,44.1449,44.2287,44.1356,44.2101,36490.0
2015-12-22 11:10:00,47.49,47.49,47.39,47.43,47765.0,44.2101,44.2101,44.117,44.1542,47765.0
2015-12-22 11:20:00,47.43,47.53,47.4,47.51,59391.0,44.1542,44.2473,44.1263,44.2287,59391.0
2015-12-22 11:30:00,47.51,47.68,47.45,47.68,26921.0,44.2287,44.387,44.1728,44.387,26921.0
2015-12-22 11:40:00,47.69,47.69,47.6,47.63,28292.0,44.3963,44.3963,44.3125,44.3404,28292.0
2015-12-22 11:50:00,47.64,47.65,47.59,47.63,30761.0,44.3497,44.359,44.3032,44.3404,30761.0
2015-12-22 12:00:00,47.63,47.65,47.41,47.41,23636.0,44.3404,44.359,44.1356,44.1356,23636.0
2015-12-22 12:10:00,47.4,47.5,47.39,47.48,24820.0,44.1263,44.2194,44.117,44.2008,24820.0
2015-12-22 12:20:00,47.46,47.52,47.4,47.49,16207.0,44.1822,44.238,44.1263,44.2101,16207.0
2015-12-22 12:30:00,47.5,47.61,47.5,47.54,12947.0,44.2194,44.3218,44.2194,44.2566,12947.0
2015-12-22 12:40:00,47.54,47.58,47.52,47.55,17126.0,44.2566,44.2939,44.238,44.2659,17126.0
2015-12-22 12:50:00,47.55,47.66,47.55,47.63,23471.0,44.2659,44.3683,44.2659,44.3404,23471.0
2015-12-22 13:00:00,47.63,47.64,47.56,47.57,31318.0,44.3404,44.3497,44.2752,44.2846,31318.0
2015-12-22 13:10:00,47.57,47.62,47.54,47.58,22787.0,44.2846,44.3311,44.2566,44.2939,22787.0
2015-12-22 13:20:00,47.59,47.6,47.54,47.59,19723.0,44.3032,44.3125,44.2566,44.3032,19723.0
2015-12-22 13:30:00,47.6,47.6,47.54,47.59,19485.0,44.3125,44.3125,44.2566,44.3032,19485.0
2015-12-22 13:40:00,47.59,47.71,47.55,47.71,32854.0,44.3032,44.4149,44.2659,44.4149,32854.0
2015-12-22 13:50:00,47.7,47.8,47.61,47.7,39482.0,44.4056,44.4987,44.3218,44.4056,39482.0
2015-12-22 14:00:00,47.71,47.73,47.66,47.71,45134.0,44.4149,44.4335,44.3683,44.4149,45134.0
2015-12-22 14:10:00,47.71,47.75,47.65,47.66,128321.0,44.4149,44.4521,44.359,44.3683,128321.0
2015-12-22 14:20:00,47.66,47.79,47.66,47.72,32506.0,44.3683,44.4894,44.3683,44.4242,32506.0
2015-12-22 14:30:00,47.73,47.77,47.71,47.75,38969.0,44.4335,44.4707,44.4149,44.4521,38969.0
2015-12-22 14:40:00,47.75,47.85,47.74,47.83,28229.0,44.4521,44.5452,44.4428,44.5266,28229.0
2015-12-22 14:50:00,47.82,47.82,47.75,47.77,23234.0,44.5173,44.5173,44.4521,44.4707,23234.0
2015-12-22 15:00:00,47.76,47.86,47.76,47.82,43283.0,44.4614,44.5545,44.4614,44.5173,43283.0
2015-12-22 15:10:00,47.8,47.92,47.8,47.91,44560.0,44.4987,44.6104,44.4987,44.6011,44560.0
2015-12-22 15:20:00,47.9,47.98,47.89,47.91,46363.0,44.5918,44.6662,44.5825,44.6011,46363.0
2015-12-22 15:30:00,47.91,47.91,47.82,47.84,57580.0,44.6011,44.6011,44.5173,44.5359,57580.0
2015-12-22 15:40:00,47.84,47.84,47.64,47.67,112075.0,44.5359,44.5359,44.3497,44.3777,112075.0
2015-12-22 15:50:00,47.68,47.74,47.67,47.74,326823.0,44.387,44.4428,44.3777,44.4428,326823.0
2015-12-23 09:30:00,47.84,48.09,47.76,47.83,65107.0,44.5359,44.7686,44.4614,44.5266,65107.0
2015-12-23 09:40:00,47.86,47.91,47.62,47.81,104033.0,44.5545,44.6011,44.3311,44.508,104033.0
2015-12-23 09:50:00,47.79,47.82,47.68,47.72,35174.0,44.4894,44.5173,44.387,44.4242,35174.0
2015-12-23 10:00:00,47.72,47.83,47.68,47.72,46623.0,44.4242,44.5266,44.387,44.4242,46623.0
2015-12-23 10:10:00,47.72,47.88,47.7,47.71,43962.0,44.4242,44.5731,44.4056,44.4149,43962.0
2015-12-23 10:20:00,47.71,47.76,47.63,47.64,28519.0,44.4149,44.4614,44.3404,44.3497,28519.0
2015-12-23 10:30:00,47.66,47.76,47.61,47.75,25301.0,44.3683,44.4614,44.3218,44.4521,25301.0
2015-12-23 10:40:00,47.75,47.85,47.74,47.78,20927.0,44.4521,44.5452,44.4428,44.4801,20927.0
2015-12-23 10:50:00,47.79,47.96,47.79,47.93,17407.0,44.4894,44.6476,44.4894,44.6197,17407.0
2015-12-23 11:00:00,47.92,48.02,47.89,48.01,18723.0,44.6104,44.7035,44.5825,44.6942,18723.0
2015-12-23 11:10:00,48.01,48.05,47.98,48.05,12845.0,44.6942,44.7314,44.6662,44.7314,12845.0
2015-12-23 11:20:00,48.05,48.05,47.91,47.94,27398.0,44.7314,44.7314,44.6011,44.629,27398.0
2015-12-23 11:30:00,47.95,47.98,47.89,47.93,19027.0,44.6383,44.6662,44.5825,44.6197,19027.0
2015-12-23 11:40:00,47.92,47.97,47.89,47.95,9455.0,44.6104,44.6569,44.5825,44.6383,9455.0
2015-12-23 11:50:00,47.95,48.0,47.9,47.94,20252.0,44.6383,44.6849,44.5918,44.629,20252.0
2015-12-23 12:00:00,47.93,48.01,47.93,47.99,20743.0,44.6197,44.6942,44.6197,44.6755,20743.0
2015-12-23 12:10:00,48.0,48.02,47.96,48.01,26251.0,44.6849,44.7035,44.6476,44.6942,26251.0
2015-12-23 12:20:00,48.01,48.08,48.0,48.03,18176.0,44.6942,44.7593,44.6849,44.7128,18176.0
2015-12-23 12:30:00,48.03,48.06,47.98,47.98,8690.0,44.7128,44.7407,44.6662,44.6662,8690.0
2015-12-23 12:40:00,47.99,48.03,47.97,48.02,12183.0,44.6755,44.7128,44.6569,44.7035,12183.0
2015-12-23 12:50:00,48.03,48.06,48.0,48.01,15864.0,44.7128,44.7407,44.6849,44.6942,15864.0
2015-12-23 13:00:00,48.01,48.03,47.98,48.01,15803.0,44.6942,44.7128,44.6662,44.6942,15803.0
2015-12-23 13:10:00,47.99,48.03,47.91,47.91,14239.0,44.6755,44.7128,44.6011,44.6011,14239.0
2015-12-23 13:20:00,47.91,47.91,47.85,47.87,18033.0,44.6011,44.6011,44.5452,44.5638,18033.0
2015-12-23 13:30:00,47.88,47.88,47.82,47.87,13362.0,44.5731,44.5731,44.5173,44.5638,13362.0
2015-12-23 13:40:00,47.86,47.99,47.86,47.98,20399.0,44.5545,44.6755,44.5545,44.6662,20399.0
2015-12-23 13:50:00,47.98,48.01,47.97,48.01,11574.0,44.6662,44.6942,44.6569,44.6942,11574.0
2015-12-23 14:00:00,48.0,48.02,47.93,47.98,15212.0,44.6849,44.7035,44.6197,44.6662,15212.0
2015-12-23 14:10:00,47.98,48.03,47.94,48.03,22045.0,44.6662,44.7128,44.629,44.7128,22045.0
2015-12-23 14:20:00,48.03,48.07,48.02,48.03,18891.0,44.7128,44.75,44.7035,44.7128,18891.0
2015-12-23 14:30:00,48.03,48.08,48.03,48.07,31716.0,44.7128,44.7593,44.7128,44.75,31716.0
2015-12-23 14:40:00,48.07,48.09,48.02,48.06,22444.0,44.75,44.7686,44.7035,44.7407,22444.0
2015-12-23 14:50:00,48.07,48.1,48.03,48.09,25155.0,44.75,44.778,44.7128,44.7686,25155.0
2015-12-23 15:00:00,48.08,48.1,48.03,48.04,24403.0,44.7593,44.778,44.7128,44.7221,24403.0
2015-12-23 15:10:00,48.04,48.06,48.03,48.06,50795.0,44.7221,44.7407,44.7128,44.7407,50795.0
2015-12-23 15:20:00,48.06,48.07,48.0,48.04,47999.0,44.7407,44.75,44.6849,44.7221,47999.0
2015-12-23 15:30:00,48.03,48.04,47.9,47.9,59518.0,44.7128,44.7221,44.5918,44.5918,59518.0
2015-12-23 15:40:00,47.91,47.94,47.86,47.93,89261.0,44.6011,44.629,44.5545,44.6197,89261.0
2015-12-23 15:50:00,47.93,48.01,47.92,47.99,119586.0,44.6197,44.6942,44.6104,44.6755,119586.0
2015-12-24 09:30:00,47.86,47.91,47.63,47.85,29686.0,44.5545,44.6011,44.3404,44.5452,29686.0
2015-12-24 09:40:00,47.85,47.95,47.78,47.86,27609.0,44.5452,44.6383,44.4801,44.5545,27609.0
2015-12-24 09:50:00,47.86,47.96,47.84,47.92,20477.0,44.5545,44.6476,44.5359,44.6104,20477.0
2015-12-24 10:00:00,47.9,47.95,47.84,47.92,23049.0,44.5918,44.6383,44.5359,44.6104,23049.0
2015-12-24 10:10:00,47.93,47.95,47.68,47.72,32509.0,44.6197,44.6383,44.387,44.4242,32509.0
2015-12-24 10:20:00,47.71,47.87,47.65,47.83,25222.0,44.4149,44.5638,44.359,44.5266,25222.0
2015-12-24 10:30:00,47.85,47.95,47.85,47.93,25153.0,44.5452,44.6383,44.5452,44.6197,25153.0
2015-12-24 10:40:00,47.93,48.2,47.93,48.17,86634.0,44.6197,44.871,44.6197,44.8431,86634.0
2015-12-24 10:50:00,48.18,48.19,48.07,48.17,37339.0,44.8524,44.8617,44.75,44.8431,37339.0
2015-12-24 11:00:00,48.17,48.25,48.13,48.24,36119.0,44.8431,44.9176,44.8059,44.9083,36119.0
2015-12-24 11:10:00,48.24,48.31,48.17,48.26,51077.0,44.9083,44.9734,44.8431,44.9269,51077.0
2015-12-24 11:20:00,48.26,48.32,48.21,48.25,33847.0,44.9269,44.9828,44.8804,44.9176,33847.0
2015-12-24 11:30:00,48.25,48.28,48.19,48.25,21741.0,44.9176,44.9455,44.8617,44.9176,21741.0
2015-12-24 11:40:00,48.23,48.26,48.11,48.16,33545.0,44.899,44.9269,44.7873,44.8338,33545.0
2015-12-24 11:50:00,48.16,48.4,48.16,48.4,58263.0,44.8338,45.0572,44.8338,45.0572,58263.0
2015-12-24 12:00:00,48.39,48.4,48.29,48.37,29228.0,45.0479,45.0572,44.9548,45.0293,29228.0
2015-12-24 12:10:00,48.36,48.44,48.35,48.41,35958.0,45.02,45.0945,45.0107,45.0665,35958.0
2015-12-24 12:20:00,48.41,48.45,48.39,48.42,32205.0,45.0665,45.1038,45.0479,45.0759,32205.0
2015-12-24 12:30:00,48.42,48.44,48.33,48.34,47762.0,45.0759,45.0945,44.9921,45.0014,47762.0
2015-12-24 12:40:00,48.34,48.35,48.27,48.3,54133.0,45.0014,45.0107,44.9362,44.9641,54133.0
2015-12-24 12:50:00,48.3,48.31,48.11,48.14,73030.0,44.9641,44.9734,44.7873,44.8152,73030.0
2015-12-28 09:30:00,47.96,48.09,47.76,48.07,35758.0,44.6476,44.7686,44.4614,44.75,35758.0
2015-12-28 09:40:00,48.07,48.2,48.0,48.03,21134.0,44.75,44.871,44.6849,44.7128,21134.0
2015-12-28 09:50:00,48.04,48.11,47.87,47.95,20194.0,44.7221,44.7873,44.5638,44.6383,20194.0
2015-12-28 10:00:00,47.92,47.92,47.63,47.76,26407.0,44.6104,44.6104,44.3404,44.4614,26407.0
2015-12-28 10:10:00,47.75,47.76,47.67,47.69,17045.0,44.4521,44.4614,44.3777,44.3963,17045.0
2015-12-28 10:20:00,47.67,47.81,47.66,47.8,13259.0,44.3777,44.508,44.3683,44.4987,13259.0
2015-12-28 10:30:00,47.78,47.78,47.69,47.76,7632.0,44.4801,44.4801,44.3963,44.4614,7632.0
2015-12-28 10:40:00,47.77,47.8,47.74,47.78,41651.0,44.4707,44.4987,44.4428,44.4801,41651.0
2015-12-28 10:50:00,47.79,47.84,47.7,47.76,15104.0,44.4894,44.5359,44.4056,44.4614,15104.0
2015-12-28 11:00:00,47.75,47.89,47.73,47.87,6784.0,44.4521,44.5825,44.4335,44.5638,6784.0
2015-12-28 11:10:00,47.88,47.9,47.82,47.88,10904.0,44.5731,44.5918,44.5173,44.5731,10904.0
2015-12-28 11:20:00,47.89,47.93,47.84,47.87,9886.0,44.5825,44.6197,44.5359,44.5638,9886.0
2015-12-28 11:30:00,47.87,47.88,47.83,47.88,28573.0,44.5638,44.5731,44.5266,44.5731,28573.0
2015-12-28 11:40:00,47.88,47.93,47.86,47.92,14531.0,44.5731,44.6197,44.5545,44.6104,14531.0
2015-12-28 11:50:00,47.92,47.97,47.81,47.81,10759.0,44.6104,44.6569,44.508,44.508,10759.0
2015-12-28 12:00:00,47.8,47.85,47.77,47.77,5413.0,44.4987,44.5452,44.4707,44.4707,5413.0
2015-12-28 12:10:00,47.78,47.81,47.76,47.78,6542.0,44.4801,44.508,44.4614,44.4801,6542.0
2015-12-28 12:20:00,47.77,47.8,47.7,47.78,7798.0,44.4707,44.4987,44.4056,44.4801,7798.0
2015-12-28 12:30:00,47.81,47.83,47.75,47.75,15868.0,44.508,44.5266,44.4521,44.4521,15868.0
2015-12-28 12:40:00,47.74,47.75,47.65,47.65,27436.0,44.4428,44.4521,44.359,44.359,27436.0
2015-12-28 12:50:00,47.64,47.65,47.59,47.63,18367.0,44.3497,44.359,44.3032,44.3404,18367.0
2015-12-28 13:00:00,47.64,47.75,47.63,47.67,12364.0,44.3497,44.4521,44.3404,44.3777,12364.0
2015-12-28 13:10:00,47.66,47.81,47.65,47.76,51290.0,44.3683,44.508,44.359,44.4614,51290.0
2015-12-28 13:20:00,47.76,47.78,47.71,47.76,18849.0,44.4614,44.4801,44.4149,44.4614,18849.0
2015-12-28 13:30:00,47.79,47.81,47.72,47.72,15208.0,44.4894,44.508,44.4242,44.4242,15208.0
2015-12-28 13:40:00,47.73,47.75,47.68,47.68,16568.0,44.4335,44.4521,44.387,44.387,16568.0
2015-12-28 13:50:00,47.67,47.72,47.64,47.69,16700.0,44.3777,44.4242,44.3497,44.3963,16700.0
2015-12-28 14:00:00,47.68,47.79,47.67,47.79,24989.0,44.387,44.4894,44.3777,44.4894,24989.0
2015-12-28 14:10:00,47.79,47.86,47.76,47.85,13114.0,44.4894,44.5545,44.4614,44.5452,13114.0
2015-12-28 14:20:00,47.83,47.83,47.75,47.79,28577.0,44.5266,44.5266,44.4521,44.4894,28577.0
2015-12-28 14:30:00,47.78,47.8,47.75,47.77,18394.0,44.4801,44.4987,44.4521,44.4707,18394.0
2015-12-28 14:40:00,47.78,47.81,47.76,47.8,12682.0,44.4801,44.508,44.4614,44.4987,12682.0
2015-12-28 14:50:00,47.8,47.89,47.79,47.8,30040.0,44.4987,44.5825,44.4894,44.4987,30040.0
2015-12-28 15:00:00,47.81,47.84,47.8,47.83,13262.0,44.508,44.5359,44.4987,44.5266,13262.0
2015-12-28 15:10:00,47.83,47.85,47.79,47.79,20051.0,44.5266,44.5452,44.4894,44.4894,20051.0
2015-12-28 15:20:00,47.79,47.86,47.79,47.85,11813.0,44.4894,44.5545,44.4894,44.5452,11813.0
2015-12-28 15:30:00,47.85,47.88,47.79,47.86,40861.0,44.5452,44.5731,44.4894,44.5545,40861.0
2015-12-28 15:40:00,47.86,47.94,47.85,47.88,40397.0,44.5545,44.629,44.5452,44.5731,40397.0
2015-12-28 15:50:00,47.88,47.9,47.85,47.89,56789.0,44.5731,44.5918,44.5452,44.5825,56789.0
2015-12-29 09:30:00,48.37,48.46,48.16,48.19,65846.0,45.0293,45.1131,44.8338,44.8617,65846.0
2015-12-29 09:40:00,48.22,48.25,48.05,48.18,21819.0,44.8897,44.9176,44.7314,44.8524,21819.0
2015-12-29 09:50:00,48.16,48.21,47.96,48.1,23590.0,44.8338,44.8804,44.6476,44.778,23590.0
2015-12-29 10:00:00,48.1,48.33,48.09,48.3,30370.0,44.778,44.9921,44.7686,44.9641,30370.0
2015-12-29 10:10:00,48.3,48.39,48.21,48.39,22905.0,44.9641,45.0479,44.8804,45.0479,22905.0
2015-12-29 10:20:00,48.39,48.48,48.38,48.44,20747.0,45.0479,45.1317,45.0386,45.0945,20747.0
2015-12-29 10:30:00,48.45,48.55,48.43,48.51,61024.0,45.1038,45.1969,45.0852,45.1596,61024.0
2015-12-29 10:40:00,48.5,48.59,48.49,48.53,73221.0,45.1503,45.2341,45.141,45.1783,73221.0
2015-12-29 10:50:00,48.52,48.55,48.45,48.5,24483.0,45.1689,45.1969,45.1038,45.1503,24483.0
2015-12-29 11:00:00,48.49,48.57,48.49,48.54,14722.0,45.141,45.2155,45.141,45.1876,14722.0
2015-12-29 11:10:00,48.55,48.62,48.53,48.62,17006.0,45.1969,45.262,45.1783,45.262,17006.0
2015-12-29 11:20:00,48.62,48.62,48.42,48.42,28621.0,45.262,45.262,45.0759,45.0759,28621.0
2015-12-29 11:30:00,48.42,48.42,48.33,48.38,23479.0,45.0759,45.0759,44.9921,45.0386,23479.0
2015-12-29 11:40:00,48.39,48.42,48.26,48.26,51888.0,45.0479,45.0759,44.9269,44.9269,51888.0
2015-12-29 11:50:00,48.26,48.41,48.25,48.36,23725.0,44.9269,45.0665,44.9176,45.02,23725.0
2015-12-29 12:00:00,48.35,48.35,48.21,48.3,22553.0,45.0107,45.0107,44.8804,44.9641,22553.0
2015-12-29 12:10:00,48.31,48.34,48.27,48.34,10402.0,44.9734,45.0014,44.9362,45.0014,10402.0
2015-12-29 12:20:00,48.34,48.35,48.29,48.3,15707.0,45.0014,45.0107,44.9548,44.9641,15707.0
2015-12-29 12:30:00,48.3,48.37,48.24,48.33,125324.0,44.9641,45.0293,44.9083,44.9921,125324.0
2015-12-29 12:40:00,48.33,48.43,48.31,48.42,17710.0,44.9921,45.0852,44.9734,45.0759,17710.0
2015-12-29 12:50:00,48.42,48.45,48.33,48.34,21249.0,45.0759,45.1038,44.9921,45.0014,21249.0
2015-12-29 13:00:00,48.34,48.39,48.31,48.33,12711.0,45.0014,45.0479,44.9734,44.9921,12711.0
2015-12-29 13:10:00,48.34,48.34,48.24,48.33,28931.0,45.0014,45.0014,44.9083,44.9921,28931.0
2015-12-29 13:20:00,48.32,48.36,48.3,48.31,14008.0,44.9828,45.02,44.9641,44.9734,14008.0
2015-12-29 13:30:00,48.33,48.34,48.29,48.3,10816.0,44.9921,45.0014,44.9548,44.9641,10816.0
2015-12-29 13:40:00,48.3,48.35,48.3,48.32,30857.0,44.9641,45.0107,44.9641,44.9828,30857.0
2015-12-29 13:50:00,48.31,48.32,48.29,48.32,23451.0,44.9734,44.9828,44.9548,44.9828,23451.0
2015-12-29 14:00:00,48.32,48.36,48.31,48.33,24444.0,44.9828,45.02,44.9734,44.9921,24444.0
2015-12-29 14:10:00,48.33,48.33,48.25,48.3,14368.0,44.9921,44.9921,44.9176,44.9641,14368.0
2015-12-29 14:20:00,48.31,48.35,48.3,48.35,21708.0,44.9734,45.0107,44.9641,45.0107,21708.0
2015-12-29 14:30:00,48.36,48.36,48.26,48.34,22422.0,45.02,45.02,44.9269,45.0014,22422.0
2015-12-29 14:40:00,48.34,48.34,48.29,48.29,21850.0,45.0014,45.0014,44.9548,44.9548,21850.0
2015-12-29 14:50:00,48.29,48.34,48.27,48.34,33891.0,44.9548,45.0014,44.9362,45.0014,33891.0
2015-12-29 15:00:00,48.33,48.34,48.31,48.33,24880.0,44.9921,45.0014,44.9734,44.9921,24880.0
2015-12-29 15:10:00,48.34,48.36,48.33,48.35,46411.0,45.0014,45.02,44.9921,45.0107,46411.0
2015-12-29 15:20:00,48.35,48.39,48.32,48.38,40737.0,45.0107,45.0479,44.9828,45.0386,40737.0
2015-12-29 15:30:00,48.38,48.41,48.29,48.3,44718.0,45.0386,45.0665,44.9548,44.9641,44718.0
2015-12-29 15:40:00,48.29,48.3,48.26,48.29,48600.0,44.9548,44.9641,44.9269,44.9548,48600.0
2015-12-29 15:50:00,48.3,48.36,48.29,48.32,101692.0,44.9641,45.02,44.9548,44.9828,101692.0
2015-12-30 09:30:00,48.33,48.55,48.25,48.49,32255.0,44.9921,45.1969,44.9176,45.141,32255.0
2015-12-30 09:40:00,48.48,48.52,48.23,48.35,52860.0,45.1317,45.1689,44.899,45.0107,52860.0
2015-12-30 09:50:00,48.35,48.37,48.15,48.28,26342.0,45.0107,45.0293,44.8245,44.9455,26342.0
2015-12-30 10:00:00,48.31,48.32,48.02,48.03,54581.0,44.9734,44.9828,44.7035,44.7128,54581.0
2015-12-30 10:10:00,48.01,48.26,48.0,48.17,29818.0,44.6942,44.9269,44.6849,44.8431,29818.0
2015-12-30 10:20:00,48.16,48.17,48.06,48.13,25470.0,44.8338,44.8431,44.7407,44.8059,25470.0
2015-12-30 10:30:00,48.13,48.17,48.09,48.1,25202.0,44.8059,44.8431,44.7686,44.778,25202.0
2015-12-30 10:40:00,48.1,48.28,48.06,48.22,22687.0,44.778,44.9455,44.7407,44.8897,22687.0
2015-12-30 10:50:00,48.24,48.32,48.23,48.3,42943.0,44.9083,44.9828,44.899,44.9641,42943.0
2015-12-30 11:00:00,48.3,48.43,48.28,48.4,22780.0,44.9641,45.0852,44.9455,45.0572,22780.0
2015-12-30 11:10:00,48.41,48.41,48.33,48.34,27905.0,45.0665,45.0665,44.9921,45.0014,27905.0
2015-12-30 11:20:00,48.34,48.35,48.25,48.33,48236.0,45.0014,45.0107,44.9176,44.9921,48236.0
2015-12-30 11:30:00,48.35,48.41,48.32,48.35,18574.0,45.0107,45.0665,44.9828,45.0107,18574.0
2015-12-30 11:40:00,48.35,48.38,48.28,48.28,16542.0,45.0107,45.0386,44.9455,44.9455,16542.0
2015-12-30 11:50:00,48.29,48.44,48.28,48.44,18194.0,44.9548,45.0945,44.9455,45.0945,18194.0
2015-12-30 12:00:00,48.44,48.44,48.31,48.4,23633.0,45.0945,45.0945,44.9734,45.0572,23633.0
2015-12-30 12:10:00,48.4,48.4,48.32,48.4,19031.0,45.0572,45.0572,44.9828,45.0572,19031.0
2015-12-30 12:20:00,48.4,48.44,48.37,48.4,30184.0,45.0572,45.0945,45.0293,45.0572,30184.0
2015-12-30 12:30:00,48.4,48.45,48.39,48.43,16440.0,45.0572,45.1038,45.0479,45.0852,16440.0
2015-12-30 12:40:00,48.43,48.43,48.32,48.32,16682.0,45.0852,45.0852,44.9828,44.9828,16682.0
2015-12-30 12:50:00,48.33,48.35,48.28,48.3,14921.0,44.9921,45.0107,44.9455,44.9641,14921.0
2015-12-30 13:00:00,48.3,48.31,48.24,48.24,19534.0,44.9641,44.9734,44.9083,44.9083,19534.0
2015-12-30 13:10:00,48.24,48.3,48.23,48.28,14839.0,44.9083,44.9641,44.899,44.9455,14839.0
2015-12-30 13:20:00,48.28,48.29,48.22,48.29,11323.0,44.9455,44.9548,44.8897,44.9548,11323.0
2015-12-30 13:30:00,48.28,48.34,48.26,48.34,15141.0,44.9455,45.0014,44.9269,45.0014,15141.0
2015-12-30 13:40:00,48.35,48.44,48.35,48.42,31815.0,45.0107,45.0945,45.0107,45.0759,31815.0
2015-12-30 13:50:00,48.42,48.42,48.39,48.39,17219.0,45.0759,45.0759,45.0479,45.0479,17219.0
2015-12-30 14:00:00,48.39,48.43,48.39,48.4,19718.0,45.0479,45.0852,45.0479,45.0572,19718.0
2015-12-30 14:10:00,48.4,48.47,48.39,48.45,23844.0,45.0572,45.1224,45.0479,45.1038,23844.0
2015-12-30 14:20:00,48.46,48.5,48.45,48.48,22685.0,45.1131,45.1503,45.1038,45.1317,22685.0
2015-12-30 14:30:00,48.48,48.5,48.46,48.48,28522.0,45.1317,45.1503,45.1131,45.1317,28522.0
2015-12-30 14:40:00,48.49,48.57,48.48,48.57,45068.0,45.141,45.2155,45.1317,45.2155,45068.0
2015-12-30 14:50:00,48.56,48.65,48.46,48.5,60173.0,45.2062,45.29,45.1131,45.1503,60173.0
2015-12-30 15:00:00,48.51,48.58,48.47,48.55,38729.0,45.1596,45.2248,45.1224,45.1969,38729.0
2015-12-30 15:10:00,48.55,48.57,48.51,48.56,30731.0,45.1969,45.2155,45.1596,45.2062,30731.0
2015-12-30 15:20:00,48.56,48.62,48.56,48.59,48804.0,45.2062,45.262,45.2062,45.2341,48804.0
2015-12-30 15:30:00,48.59,48.59,48.27,48.37,67335.0,45.2341,45.2341,44.9362,45.0293,67335.0
2015-12-30 15:40:00,48.37,48.43,48.33,48.37,63565.0,45.0293,45.0852,44.9921,45.0293,63565.0
2015-12-30 15:50:00,48.37,48.37,48.25,48.27,90210.0,45.0293,45.0293,44.9176,44.9362,90210.0
2015-12-31 09:30:00,47.93,47.99,47.81,47.87,40585.0,44.6197,44.6755,44.508,44.5638,40585.0
2015-12-31 09:40:00,47.89,48.12,47.87,48.09,28043.0,44.5825,44.7966,44.5638,44.7686,28043.0
2015-12-31 09:50:00,48.08,48.24,48.04,48.18,45154.0,44.7593,44.9083,44.7221,44.8524,45154.0
2015-12-31 10:00:00,48.18,48.2,48.05,48.1,26457.0,44.8524,44.871,44.7314,44.778,26457.0
2015-12-31 10:10:00,48.12,48.19,48.08,48.09,16993.0,44.7966,44.8617,44.7593,44.7686,16993.0
2015-12-31 10:20:00,48.08,48.09,47.95,47.98,19767.0,44.7593,44.7686,44.6383,44.6662,19767.0
2015-12-31 10:30:00,48.0,48.01,47.85,47.88,33186.0,44.6849,44.6942,44.5452,44.5731,33186.0
2015-12-31 10:40:00,47.88,47.97,47.84,47.95,29187.0,44.5731,44.6569,44.5359,44.6383,29187.0
2015-12-31 10:50:00,47.96,48.09,47.9,48.09,26560.0,44.6476,44.7686,44.5918,44.7686,26560.0
2015-12-31 11:00:00,48.09,48.23,48.09,48.2,22392.0,44.7686,44.899,44.7686,44.871,22392.0
2015-12-31 11:10:00,48.19,48.27,48.17,48.2,35966.0,44.8617,44.9362,44.8431,44.871,35966.0
2015-12-31 11:20:00,48.2,48.2,48.09,48.17,20706.0,44.871,44.871,44.7686,44.8431,20706.0
2015-12-31 11:30:00,48.16,48.2,48.1,48.17,19756.0,44.8338,44.871,44.778,44.8431,19756.0
2015-12-31 11:40:00,48.16,48.25,48.13,48.18,30369.0,44.8338,44.9176,44.8059,44.8524,30369.0
2015-12-31 11:50:00,48.18,48.2,48.12,48.19,11529.0,44.8524,44.871,44.7966,44.8617,11529.0
2015-12-31 12:00:00,48.19,48.25,48.17,48.23,27821.0,44.8617,44.9176,44.8431,44.899,27821.0
2015-12-31 12:10:00,48.23,48.29,48.2,48.25,32541.0,44.899,44.9548,44.871,44.9176,32541.0
2015-12-31 12:20:00,48.25,48.35,48.24,48.32,21401.0,44.9176,45.0107,44.9083,44.9828,21401.0
2015-12-31 12:30:00,48.31,48.33,48.28,48.32,11518.0,44.9734,44.9921,44.9455,44.9828,11518.0
2015-12-31 12:40:00,48.32,48.4,48.32,48.35,16315.0,44.9828,45.0572,44.9828,45.0107,16315.0
2015-12-31 12:50:00,48.34,48.35,48.31,48.32,12099.0,45.0014,45.0107,44.9734,44.9828,12099.0
2015-12-31 13:00:00,48.31,48.33,48.17,48.17,11658.0,44.9734,44.9921,44.8431,44.8431,11658.0
2015-12-31 13:10:00,48.16,48.27,48.16,48.21,17574.0,44.8338,44.9362,44.8338,44.8804,17574.0
2015-12-31 13:20:00,48.2,48.21,48.14,48.17,14503.0,44.871,44.8804,44.8152,44.8431,14503.0
2015-12-31 13:30:00,48.17,48.22,48.16,48.19,28076.0,44.8431,44.8897,44.8338,44.8617,28076.0
2015-12-31 13:40:00,48.2,48.31,48.19,48.3,23854.0,44.871,44.9734,44.8617,44.9641,23854.0
2015-12-31 13:50:00,48.3,48.35,48.25,48.28,30346.0,44.9641,45.0107,44.9176,44.9455,30346.0
2015-12-31 14:00:00,48.28,48.31,48.23,48.23,26139.0,44.9455,44.9734,44.899,44.899,26139.0
2015-12-31 14:10:00,48.22,48.26,48.22,48.22,14318.0,44.8897,44.9269,44.8897,44.8897,14318.0
2015-12-31 14:20:00,48.22,48.23,48.15,48.17,37443.0,44.8897,44.899,44.8245,44.8431,37443.0
2015-12-31 14:30:00,48.17,48.22,48.14,48.22,53706.0,44.8431,44.8897,44.8152,44.8897,53706.0
2015-12-31 14:40:00,48.22,48.34,48.21,48.31,31732.0,44.8897,45.0014,44.8804,44.9734,31732.0
2015-12-31 14:50:00,48.31,48.32,48.25,48.25,28185.0,44.9734,44.9828,44.9176,44.9176,28185.0
2015-12-31 15:00:00,48.25,48.26,48.19,48.19,21381.0,44.9176,44.9269,44.8617,44.8617,21381.0
2015-12-31 15:10:00,48.19,48.26,48.13,48.23,42899.0,44.8617,44.9269,44.8059,44.899,42899.0
2015-12-31 15:20:00,48.24,48.26,48.17,48.18,32602.0,44.9083,44.9269,44.8431,44.8524,32602.0
2015-12-31 15:30:00,48.17,48.26,48.16,48.22,39794.0,44.8431,44.9269,44.8338,44.8897,39794.0
2015-12-31 15:40:00,48.22,48.22,48.07,48.09,67524.0,44.8897,44.8897,44.75,44.7686,67524.0
2015-12-31 15:50:00,48.08,48.09,47.91,47.91,213735.0,44.7593,44.7686,44.6011,44.6011,213735.0
2016-01-04 09:30:00,46.94,47.72,46.85,47.63,103591.0,43.6981,44.4242,43.6143,44.3404,103591.0
2016-01-04 09:40:00,47.59,47.6,47.13,47.23,56975.0,44.3032,44.3125,43.8749,43.968,56975.0
2016-01-04 09:50:00,47.22,47.45,47.19,47.33,67285.0,43.9587,44.1728,43.9308,44.0611,67285.0
2016-01-04 10:00:00,47.34,47.47,47.12,47.21,69491.0,44.0704,44.1915,43.8656,43.9494,69491.0
2016-01-04 10:10:00,47.21,47.34,47.12,47.31,62714.0,43.9494,44.0704,43.8656,44.0425,62714.0
2016-01-04 10:20:00,47.31,47.38,47.19,47.21,58972.0,44.0425,44.1077,43.9308,43.9494,58972.0
2016-01-04 10:30:00,47.22,47.24,47.05,47.09,58641.0,43.9587,43.9773,43.8005,43.8377,58641.0
2016-01-04 10:40:00,47.08,47.32,47.02,47.32,41876.0,43.8284,44.0518,43.7725,44.0518,41876.0
2016-01-04 10:50:00,47.33,47.34,47.05,47.08,47196.0,44.0611,44.0704,43.8005,43.8284,47196.0
2016-01-04 11:00:00,47.09,47.1,46.85,46.85,52704.0,43.8377,43.847,43.6143,43.6143,52704.0
2016-01-04 11:10:00,46.87,47.13,46.79,47.02,59075.0,43.6329,43.8749,43.5584,43.7725,59075.0
2016-01-04 11:20:00,47.03,47.19,46.97,47.07,57985.0,43.7819,43.9308,43.726,43.8191,57985.0
2016-01-04 11:30:00,47.05,47.17,47.0,47.08,30284.0,43.8005,43.9122,43.7539,43.8284,30284.0
2016-01-04 11:40:00,47.08,47.17,47.03,47.1,49042.0,43.8284,43.9122,43.7819,43.847,49042.0
2016-01-04 11:50:00,47.09,47.12,47.01,47.05,41833.0,43.8377,43.8656,43.7632,43.8005,41833.0
2016-01-04 12:00:00,47.04,47.12,47.0,47.02,24392.0,43.7912,43.8656,43.7539,43.7725,24392.0
2016-01-04 12:10:00,47.04,47.09,47.02,47.03,24707.0,43.7912,43.8377,43.7725,43.7819,24707.0
2016-01-04 12:20:00,47.03,47.1,47.02,47.05,24315.0,43.7819,43.847,43.7725,43.8005,24315.0
2016-01-04 12:30:00,47.04,47.07,46.94,47.06,26186.0,43.7912,43.8191,43.6981,43.8098,26186.0
2016-01-04 12:40:00,47.06,47.15,47.01,47.08,24217.0,43.8098,43.8936,43.7632,43.8284,24217.0
2016-01-04 12:50:00,47.09,47.2,47.08,47.14,40173.0,43.8377,43.9401,43.8284,43.8843,40173.0
2016-01-04 13:00:00,47.15,47.18,47.13,47.18,34310.0,43.8936,43.9215,43.8749,43.9215,34310.0
2016-01-04 13:10:00,47.18,47.29,47.16,47.17,39167.0,43.9215,44.0239,43.9029,43.9122,39167.0
2016-01-04 13:20:00,47.18,47.19,47.04,47.08,40043.0,43.9215,43.9308,43.7912,43.8284,40043.0
2016-01-04 13:30:00,47.08,47.11,46.99,47.0,160261.0,43.8284,43.8563,43.7446,43.7539,160261.0
2016-01-04 13:40:00,47.01,47.09,46.92,47.06,133765.0,43.7632,43.8377,43.6794,43.8098,133765.0
2016-01-04 13:50:00,47.06,47.16,47.05,47.09,29792.0,43.8098,43.9029,43.8005,43.8377,29792.0
2016-01-04 14:00:00,47.09,47.1,47.01,47.08,37662.0,43.8377,43.847,43.7632,43.8284,37662.0
2016-01-04 14:10:00,47.08,47.08,46.97,47.04,37133.0,43.8284,43.8284,43.726,43.7912,37133.0
2016-01-04 14:20:00,47.05,47.21,47.05,47.16,44820.0,43.8005,43.9494,43.8005,43.9029,44820.0
2016-01-04 14:30:00,47.16,47.18,46.97,46.99,47866.0,43.9029,43.9215,43.726,43.7446,47866.0
2016-01-04 14:40:00,46.98,47.02,46.9,46.95,47130.0,43.7353,43.7725,43.6608,43.7074,47130.0
2016-01-04 14:50:00,46.95,46.97,46.86,46.94,48336.0,43.7074,43.726,43.6236,43.6981,48336.0
2016-01-04 15:00:00,46.93,46.94,46.76,46.81,55171.0,43.6888,43.6981,43.5305,43.577,55171.0
2016-01-04 15:10:00,46.81,46.87,46.75,46.87,72476.0,43.577,43.6329,43.5212,43.6329,72476.0
2016-01-04 15:20:00,46.87,46.88,46.79,46.84,73106.0,43.6329,43.6422,43.5584,43.605,73106.0
2016-01-04 15:30:00,46.83,47.02,46.82,46.97,75527.0,43.5957,43.7725,43.5864,43.726,75527.0
2016-01-04 15:40:00,46.98,47.24,46.97,47.24,122250.0,43.7353,43.9773,43.726,43.9773,122250.0
2016-01-04 15:50:00,47.24,47.3,47.12,47.29,223526.0,43.9773,44.0332,43.8656,44.0239,223526.0
2016-01-05 09:30:00,47.51,47.76,47.28,47.36,82440.0,44.2287,44.4614,44.0146,44.0891,82440.0
2016-01-05 09:40:00,47.41,47.74,47.41,47.73,42489.0,44.1356,44.4428,44.1356,44.4335,42489.0
2016-01-05 09:50:00,47.72,47.92,47.67,47.7,65093.0,44.4242,44.6104,44.3777,44.4056,65093.0
2016-01-05 10:00:00,47.71,47.79,47.66,47.7,48810.0,44.4149,44.4894,44.3683,44.4056,48810.0
2016-01-05 10:10:00,47.7,47.82,47.69,47.72,62187.0,44.4056,44.5173,44.3963,44.4242,62187.0
2016-01-05 10:20:00,47.71,47.76,47.53,47.67,186208.0,44.4149,44.4614,44.2473,44.3777,186208.0
2016-01-05 10:30:00,47.67,47.89,47.62,47.89,82478.0,44.3777,44.5825,44.3311,44.5825,82478.0
2016-01-05 10:40:00,47.89,48.0,47.78,47.99,59497.0,44.5825,44.6849,44.4801,44.6755,59497.0
2016-01-05 10:50:00,48.0,48.1,47.89,47.91,37864.0,44.6849,44.778,44.5825,44.6011,37864.0
2016-01-05 11:00:00,47.9,47.97,47.79,47.79,27377.0,44.5918,44.6569,44.4894,44.4894,27377.0
2016-01-05 11:10:00,47.79,47.84,47.68,47.76,42274.0,44.4894,44.5359,44.387,44.4614,42274.0
2016-01-05 11:20:00,47.75,47.87,47.73,47.79,64545.0,44.4521,44.5638,44.4335,44.4894,64545.0
2016-01-05 11:30:00,47.79,47.88,47.77,47.88,152597.0,44.4894,44.5731,44.4707,44.5731,152597.0
2016-01-05 11:40:00,47.87,47.87,47.74,47.85,214363.0,44.5638,44.5638,44.4428,44.5452,214363.0
2016-01-05 11:50:00,47.85,47.87,47.76,47.81,57137.0,44.5452,44.5638,44.4614,44.508,57137.0
2016-01-05 12:00:00,47.82,47.82,47.63,47.69,72534.0,44.5173,44.5173,44.3404,44.3963,72534.0
2016-01-05 12:10:00,47.68,47.7,47.58,47.63,24548.0,44.387,44.4056,44.2939,44.3404,24548.0
2016-01-05 12:20:00,47.61,47.63,47.56,47.58,30585.0,44.3218,44.3404,44.2752,44.2939,30585.0
2016-01-05 12:30:00,47.57,47.59,47.51,47.57,27573.0,44.2846,44.3032,44.2287,44.2846,27573.0
2016-01-05 12:40:00,47.57,47.62,47.51,47.53,67020.0,44.2846,44.3311,44.2287,44.2473,67020.0
2016-01-05 12:50:00,47.53,47.57,47.47,47.57,30649.0,44.2473,44.2846,44.1915,44.2846,30649.0
2016-01-05 13:00:00,47.57,47.64,47.56,47.62,21618.0,44.2846,44.3497,44.2752,44.3311,21618.0
2016-01-05 13:10:00,47.61,47.68,47.6,47.62,29424.0,44.3218,44.387,44.3125,44.3311,29424.0
2016-01-05 13:20:00,47.6,47.68,47.54,47.65,56665.0,44.3125,44.387,44.2566,44.359,56665.0
2016-01-05 13:30:00,47.65,47.68,47.6,47.65,101239.0,44.359,44.387,44.3125,44.359,101239.0
2016-01-05 13:40:00,47.65,47.85,47.64,47.85,28296.0,44.359,44.5452,44.3497,44.5452,28296.0
2016-01-05 13:50:00,47.85,47.89,47.8,47.8,22148.0,44.5452,44.5825,44.4987,44.4987,22148.0
2016-01-05 14:00:00,47.81,47.82,47.58,47.66,42182.0,44.508,44.5173,44.2939,44.3683,42182.0
2016-01-05 14:10:00,47.65,47.75,47.63,47.72,40332.0,44.359,44.4521,44.3404,44.4242,40332.0
2016-01-05 14:20:00,47.72,47.85,47.7,47.83,46114.0,44.4242,44.5452,44.4056,44.5266,46114.0
2016-01-05 14:30:00,47.83,47.86,47.73,47.76,29262.0,44.5266,44.5545,44.4335,44.4614,29262.0
2016-01-05 14:40:00,47.77,47.83,47.75,47.83,55412.0,44.4707,44.5266,44.4521,44.5266,55412.0
2016-01-05 14:50:00,47.84,47.9,47.83,47.86,50056.0,44.5359,44.5918,44.5266,44.5545,50056.0
2016-01-05 15:00:00,47.86,47.88,47.8,47.83,49249.0,44.5545,44.5731,44.4987,44.5266,49249.0
2016-01-05 15:10:00,47.83,47.99,47.82,47.95,177850.0,44.5266,44.6755,44.5173,44.6383,177850.0
2016-01-05 15:20:00,47.95,47.99,47.88,47.91,143978.0,44.6383,44.6755,44.5731,44.6011,143978.0
2016-01-05 15:30:00,47.92,48.04,47.9,47.92,97464.0,44.6104,44.7221,44.5918,44.6104,97464.0
2016-01-05 15:40:00,47.93,48.06,47.93,48.01,165798.0,44.6197,44.7407,44.6197,44.6942,165798.0
2016-01-05 15:50:00,48.01,48.06,47.98,48.02,230268.0,44.6942,44.7407,44.6662,44.7035,230268.0
2016-01-06 09:30:00,47.27,47.78,47.25,47.72,38061.0,44.0053,44.4801,43.9867,44.4242,38061.0
2016-01-06 09:40:00,47.79,47.98,47.67,47.92,84772.0,44.4894,44.6662,44.3777,44.6104,84772.0
2016-01-06 09:50:00,47.94,47.95,47.76,47.88,117255.0,44.629,44.6383,44.4614,44.5731,117255.0
2016-01-06 10:00:00,47.87,47.91,47.77,47.85,112924.0,44.5638,44.6011,44.4707,44.5452,112924.0
2016-01-06 10:10:00,47.84,48.03,47.82,48.02,85231.0,44.5359,44.7128,44.5173,44.7035,85231.0
2016-01-06 10:20:00,48.01,48.12,48.0,48.11,68210.0,44.6942,44.7966,44.6849,44.7873,68210.0
2016-01-06 10:30:00,48.1,48.17,48.1,48.12,82973.0,44.778,44.8431,44.778,44.7966,82973.0
2016-01-06 10:40:00,48.12,48.2,48.1,48.2,102743.0,44.7966,44.871,44.778,44.871,102743.0
2016-01-06 10:50:00,48.2,48.26,48.15,48.2,56783.0,44.871,44.9269,44.8245,44.871,56783.0
2016-01-06 11:00:00,48.2,48.22,48.0,48.01,48299.0,44.871,44.8897,44.6849,44.6942,48299.0
2016-01-06 11:10:00,48.0,48.09,47.96,48.07,43822.0,44.6849,44.7686,44.6476,44.75,43822.0
2016-01-06 11:20:00,48.07,48.26,48.07,48.24,34721.0,44.75,44.9269,44.75,44.9083,34721.0
2016-01-06 11:30:00,48.23,48.29,48.22,48.29,46146.0,44.899,44.9548,44.8897,44.9548,46146.0
2016-01-06 11:40:00,48.29,48.35,48.2,48.26,66548.0,44.9548,45.0107,44.871,44.9269,66548.0
2016-01-06 11:50:00,48.26,48.35,48.16,48.22,174143.0,44.9269,45.0107,44.8338,44.8897,174143.0
2016-01-06 12:00:00,48.23,48.24,48.09,48.14,34389.0,44.899,44.9083,44.7686,44.8152,34389.0
2016-01-06 12:10:00,48.15,48.24,48.12,48.13,57959.0,44.8245,44.9083,44.7966,44.8059,57959.0
2016-01-06 12:20:00,48.12,48.12,47.96,48.0,29343.0,44.7966,44.7966,44.6476,44.6849,29343.0
2016-01-06 12:30:00,47.99,48.13,47.96,48.06,25287.0,44.6755,44.8059,44.6476,44.7407,25287.0
2016-01-06 12:40:00,48.07,48.17,48.02,48.02,91134.0,44.75,44.8431,44.7035,44.7035,91134.0
2016-01-06 12:50:00,48.03,48.03,47.9,47.91,15877.0,44.7128,44.7128,44.5918,44.6011,15877.0
2016-01-06 13:00:00,47.9,47.96,47.9,47.94,33787.0,44.5918,44.6476,44.5918,44.629,33787.0
2016-01-06 13:10:00,47.95,47.98,47.9,47.91,117063.0,44.6383,44.6662,44.5918,44.6011,117063.0
2016-01-06 13:20:00,47.91,47.96,47.9,47.94,61860.0,44.6011,44.6476,44.5918,44.629,61860.0
2016-01-06 13:30:00,47.94,47.95,47.9,47.94,36664.0,44.629,44.6383,44.5918,44.629,36664.0
2016-01-06 13:40:00,47.94,47.94,47.9,47.9,53653.0,44.629,44.629,44.5918,44.5918,53653.0
2016-01-06 13:50:00,47.9,47.91,47.87,47.87,99797.0,44.5918,44.6011,44.5638,44.5638,99797.0
2016-01-06 14:00:00,47.87,47.96,47.82,47.95,81367.0,44.5638,44.6476,44.5173,44.6383,81367.0
2016-01-06 14:10:00,47.94,48.03,47.9,48.03,37610.0,44.629,44.7128,44.5918,44.7128,37610.0
2016-01-06 14:20:00,48.03,48.05,47.89,47.91,72740.0,44.7128,44.7314,44.5825,44.6011,72740.0
2016-01-06 14:30:00,47.91,47.93,47.76,47.76,66527.0,44.6011,44.6197,44.4614,44.4614,66527.0
2016-01-06 14:40:00,47.77,47.77,47.55,47.55,61611.0,44.4707,44.4707,44.2659,44.2659,61611.0
2016-01-06 14:50:00,47.55,47.56,47.33,47.34,45477.0,44.2659,44.2752,44.0611,44.0704,45477.0
2016-01-06 15:00:00,47.34,47.53,47.34,47.52,125091.0,44.0704,44.2473,44.0704,44.238,125091.0
2016-01-06 15:10:00,47.52,47.8,47.5,47.79,158769.0,44.238,44.4987,44.2194,44.4894,158769.0
2016-01-06 15:20:00,47.79,47.84,47.73,47.8,87503.0,44.4894,44.5359,44.4335,44.4987,87503.0
2016-01-06 15:30:00,47.79,48.01,47.79,48.0,133009.0,44.4894,44.6942,44.4894,44.6849,133009.0
2016-01-06 15:40:00,47.99,48.01,47.89,47.91,186814.0,44.6755,44.6942,44.5825,44.6011,186814.0
2016-01-06 15:50:00,47.91,47.99,47.84,47.95,503862.0,44.6011,44.6755,44.5359,44.6383,503862.0
2016-01-07 09:30:00,46.99,47.73,46.86,47.44,86079.0,43.7446,44.4335,43.6236,44.1635,86079.0
2016-01-07 09:40:00,47.4,47.42,47.14,47.4,79749.0,44.1263,44.1449,43.8843,44.1263,79749.0
2016-01-07 09:50:00,47.39,47.45,47.23,47.32,73394.0,44.117,44.1728,43.968,44.0518,73394.0
2016-01-07 10:00:00,47.31,47.39,47.21,47.33,74742.0,44.0425,44.117,43.9494,44.0611,74742.0
2016-01-07 10:10:00,47.33,47.46,47.26,47.43,77752.0,44.0611,44.1822,43.996,44.1542,77752.0
2016-01-07 10:20:00,47.44,47.52,47.26,47.37,74842.0,44.1635,44.238,43.996,44.0984,74842.0
2016-01-07 10:30:00,47.37,47.79,47.37,47.73,54178.0,44.0984,44.4894,44.0984,44.4335,54178.0
2016-01-07 10:40:00,47.73,47.88,47.67,47.77,87450.0,44.4335,44.5731,44.3777,44.4707,87450.0
2016-01-07 10:50:00,47.78,48.0,47.77,47.84,103128.0,44.4801,44.6849,44.4707,44.5359,103128.0
2016-01-07 11:00:00,47.84,47.84,47.69,47.69,297175.0,44.5359,44.5359,44.3963,44.3963,297175.0
2016-01-07 11:10:00,47.68,47.68,47.39,47.39,59958.0,44.387,44.387,44.117,44.117,59958.0
2016-01-07 11:20:00,47.38,47.38,47.16,47.17,37219.0,44.1077,44.1077,43.9029,43.9122,37219.0
2016-01-07 11:30:00,47.18,47.24,47.12,47.14,36600.0,43.9215,43.9773,43.8656,43.8843,36600.0
2016-01-07 11:40:00,47.14,47.21,46.97,46.98,71032.0,43.8843,43.9494,43.726,43.7353,71032.0
2016-01-07 11:50:00,46.98,47.03,46.9,46.93,37950.0,43.7353,43.7819,43.6608,43.6888,37950.0
2016-01-07 12:00:00,46.93,46.98,46.87,46.95,33964.0,43.6888,43.7353,43.6329,43.7074,33964.0
2016-01-07 12:10:00,46.95,47.1,46.93,47.04,60341.0,43.7074,43.847,43.6888,43.7912,60341.0
2016-01-07 12:20:00,47.05,47.13,47.03,47.09,63583.0,43.8005,43.8749,43.7819,43.8377,63583.0
2016-01-07 12:30:00,47.08,47.16,46.98,47.0,111244.0,43.8284,43.9029,43.7353,43.7539,111244.0
2016-01-07 12:40:00,47.0,47.11,47.0,47.04,84583.0,43.7539,43.8563,43.7539,43.7912,84583.0
2016-01-07 12:50:00,47.05,47.13,46.97,47.0,119540.0,43.8005,43.8749,43.726,43.7539,119540.0
2016-01-07 13:00:00,47.01,47.08,46.76,46.77,43252.0,43.7632,43.8284,43.5305,43.5398,43252.0
2016-01-07 13:10:00,46.77,46.8,46.69,46.77,66900.0,43.5398,43.5677,43.4653,43.5398,66900.0
2016-01-07 13:20:00,46.76,46.88,46.66,46.88,73718.0,43.5305,43.6422,43.4374,43.6422,73718.0
2016-01-07 13:30:00,46.87,46.9,46.62,46.67,67878.0,43.6329,43.6608,43.4002,43.4467,67878.0
2016-01-07 13:40:00,46.66,46.83,46.63,46.81,99375.0,43.4374,43.5957,43.4095,43.577,99375.0
2016-01-07 13:50:00,46.83,46.87,46.75,46.75,33489.0,43.5957,43.6329,43.5212,43.5212,33489.0
2016-01-07 14:00:00,46.76,46.82,46.66,46.75,45345.0,43.5305,43.5864,43.4374,43.5212,45345.0
2016-01-07 14:10:00,46.75,46.92,46.71,46.92,55523.0,43.5212,43.6794,43.484,43.6794,55523.0
2016-01-07 14:20:00,46.91,46.93,46.83,46.84,57260.0,43.6701,43.6888,43.5957,43.605,57260.0
2016-01-07 14:30:00,46.84,46.93,46.75,46.89,102901.0,43.605,43.6888,43.5212,43.6515,102901.0
2016-01-07 14:40:00,46.89,46.97,46.84,46.96,271622.0,43.6515,43.726,43.605,43.7167,271622.0
2016-01-07 14:50:00,46.95,46.98,46.65,46.65,103208.0,43.7074,43.7353,43.4281,43.4281,103208.0
2016-01-07 15:00:00,46.65,46.67,46.51,46.59,100612.0,43.4281,43.4467,43.2978,43.3722,100612.0
2016-01-07 15:10:00,46.59,46.63,46.48,46.49,114610.0,43.3722,43.4095,43.2698,43.2791,114610.0
2016-01-07 15:20:00,46.5,46.5,46.31,46.31,128031.0,43.2885,43.2885,43.1116,43.1116,128031.0
2016-01-07 15:30:00,46.29,46.74,46.29,46.69,201599.0,43.093,43.5119,43.093,43.4653,201599.0
2016-01-07 15:40:00,46.69,46.83,46.51,46.75,266402.0,43.4653,43.5957,43.2978,43.5212,266402.0
2016-01-07 15:50:00,46.74,46.76,46.55,46.56,380208.0,43.5119,43.5305,43.335,43.3443,380208.0
2016-01-08 09:30:00,46.94,47.54,46.93,47.41,88893.0,43.6981,44.2566,43.6888,44.1356,88893.0
2016-01-08 09:40:00,47.39,47.57,47.35,47.43,65365.0,44.117,44.2846,44.0798,44.1542,65365.0
2016-01-08 09:50:00,47.43,47.43,47.16,47.16,38957.0,44.1542,44.1542,43.9029,43.9029,38957.0
2016-01-08 10:00:00,47.17,47.2,46.71,46.73,119917.0,43.9122,43.9401,43.484,43.5026,119917.0
2016-01-08 10:10:00,46.73,46.73,46.53,46.54,94245.0,43.5026,43.5026,43.3164,43.3257,94245.0
2016-01-08 10:20:00,46.55,46.61,46.41,46.41,102550.0,43.335,43.3909,43.2047,43.2047,102550.0
2016-01-08 10:30:00,46.41,46.53,46.3,46.42,74477.0,43.2047,43.3164,43.1023,43.214,74477.0
2016-01-08 10:40:00,46.42,46.79,46.42,46.76,88701.0,43.214,43.5584,43.214,43.5305,88701.0
2016-01-08 10:50:00,46.76,46.94,46.74,46.91,148647.0,43.5305,43.6981,43.5119,43.6701,148647.0
2016-01-08 11:00:00,46.91,47.02,46.87,46.9,264126.0,43.6701,43.7725,43.6329,43.6608,264126.0
2016-01-08 11:10:00,46.89,46.91,46.84,46.86,122264.0,43.6515,43.6701,43.605,43.6236,122264.0
2016-01-08 11:20:00,46.85,46.87,46.7,46.73,227427.0,43.6143,43.6329,43.4746,43.5026,227427.0
2016-01-08 11:30:00,46.73,46.74,46.51,46.57,117431.0,43.5026,43.5119,43.2978,43.3536,117431.0
2016-01-08 11:40:00,46.58,46.6,46.43,46.46,126659.0,43.3629,43.3816,43.2233,43.2512,126659.0
2016-01-08 11:50:00,46.45,46.47,46.35,46.45,110075.0,43.2419,43.2605,43.1488,43.2419,110075.0
2016-01-08 12:00:00,46.45,46.5,46.31,46.35,96981.0,43.2419,43.2885,43.1116,43.1488,96981.0
2016-01-08 12:10:00,46.35,46.52,46.27,46.5,96964.0,43.1488,43.3071,43.0743,43.2885,96964.0
2016-01-08 12:20:00,46.5,46.67,46.43,46.62,46289.0,43.2885,43.4467,43.2233,43.4002,46289.0
2016-01-08 12:30:00,46.63,46.64,46.48,46.48,52230.0,43.4095,43.4188,43.2698,43.2698,52230.0
2016-01-08 12:40:00,46.5,46.55,46.46,46.54,33037.0,43.2885,43.335,43.2512,43.3257,33037.0
2016-01-08 12:50:00,46.54,46.6,46.47,46.58,74130.0,43.3257,43.3816,43.2605,43.3629,74130.0
2016-01-08 13:00:00,46.58,46.67,46.39,46.44,43131.0,43.3629,43.4467,43.1861,43.2326,43131.0
2016-01-08 13:10:00,46.45,46.45,46.31,46.43,40898.0,43.2419,43.2419,43.1116,43.2233,40898.0
2016-01-08 13:20:00,46.42,46.45,46.27,46.3,33329.0,43.214,43.2419,43.0743,43.1023,33329.0
2016-01-08 13:30:00,46.29,46.31,46.26,46.29,77157.0,43.093,43.1116,43.065,43.093,77157.0
2016-01-08 13:40:00,46.29,46.34,46.17,46.17,89536.0,43.093,43.1395,42.9812,42.9812,89536.0
2016-01-08 13:50:00,46.17,46.31,46.16,46.16,70706.0,42.9812,43.1116,42.9719,42.9719,70706.0
2016-01-08 14:00:00,46.17,46.44,46.17,46.4,80179.0,42.9812,43.2326,42.9812,43.1954,80179.0
2016-01-08 14:10:00,46.4,46.4,46.16,46.17,69649.0,43.1954,43.1954,42.9719,42.9812,69649.0
2016-01-08 14:20:00,46.17,46.19,46.0,46.0,73410.0,42.9812,42.9999,42.823,42.823,73410.0
2016-01-08 14:30:00,46.0,46.09,45.94,46.01,58169.0,42.823,42.9068,42.7671,42.8323,58169.0
2016-01-08 14:40:00,46.01,46.23,46.0,46.22,56676.0,42.8323,43.0371,42.823,43.0278,56676.0
2016-01-08 14:50:00,46.23,46.25,45.99,46.0,90304.0,43.0371,43.0557,42.8137,42.823,90304.0
2016-01-08 15:00:00,46.01,46.16,46.0,46.07,64298.0,42.8323,42.9719,42.823,42.8882,64298.0
2016-01-08 15:10:00,46.07,46.11,45.97,46.02,101718.0,42.8882,42.9254,42.7951,42.8416,101718.0
2016-01-08 15:20:00,46.01,46.08,45.99,46.02,110630.0,42.8323,42.8975,42.8137,42.8416,110630.0
2016-01-08 15:30:00,46.01,46.03,45.85,45.85,142539.0,42.8323,42.8509,42.6833,42.6833,142539.0
2016-01-08 15:40:00,45.85,45.96,45.65,45.71,277154.0,42.6833,42.7858,42.4972,42.553,277154.0
2016-01-08 15:50:00,45.72,45.94,45.71,45.87,455890.0,42.5623,42.7671,42.553,42.702,455890.0
2016-01-11 09:30:00,46.1,46.34,46.01,46.13,128047.0,42.9161,43.1395,42.8323,42.944,128047.0
2016-01-11 09:40:00,46.13,46.15,45.61,45.62,79523.0,42.944,42.9626,42.4599,42.4692,79523.0
2016-01-11 09:50:00,45.59,45.64,45.4,45.4,35325.0,42.4413,42.4879,42.2644,42.2644,35325.0
2016-01-11 10:00:00,45.42,45.72,45.41,45.68,21535.0,42.283,42.5623,42.2737,42.5251,21535.0
2016-01-11 10:10:00,45.73,45.77,45.44,45.47,26222.0,42.5716,42.6089,42.3017,42.3296,26222.0
2016-01-11 10:20:00,45.48,45.5,45.38,45.5,50930.0,42.3389,42.3575,42.2458,42.3575,50930.0
2016-01-11 10:30:00,45.49,45.78,45.49,45.5,85964.0,42.3482,42.6182,42.3482,42.3575,85964.0
2016-01-11 10:40:00,45.51,45.54,45.16,45.2,84456.0,42.3668,42.3948,42.041,42.0782,84456.0
2016-01-11 10:50:00,45.19,45.2,44.85,44.88,112346.0,42.0689,42.0782,41.7524,41.7803,112346.0
2016-01-11 11:00:00,44.86,44.89,44.62,44.65,128602.0,41.7617,41.7897,41.5383,41.5662,128602.0
2016-01-11 11:10:00,44.67,44.99,44.66,44.96,106541.0,41.5848,41.8827,41.5755,41.8548,106541.0
2016-01-11 11:20:00,44.94,44.94,44.66,44.66,84974.0,41.8362,41.8362,41.5755,41.5755,84974.0
2016-01-11 11:30:00,44.65,44.83,44.53,44.8,88165.0,41.5662,41.7338,41.4545,41.7059,88165.0
2016-01-11 11:40:00,44.79,44.96,44.79,44.86,51380.0,41.6966,41.8548,41.6966,41.7617,51380.0
2016-01-11 11:50:00,44.87,44.99,44.85,44.89,41996.0,41.771,41.8827,41.7524,41.7897,41996.0
2016-01-11 12:00:00,44.9,44.97,44.85,44.93,58183.0,41.799,41.8641,41.7524,41.8269,58183.0
2016-01-11 12:10:00,44.94,45.03,44.8,44.83,47903.0,41.8362,41.92,41.7059,41.7338,47903.0
2016-01-11 12:20:00,44.83,44.83,44.66,44.66,84460.0,41.7338,41.7338,41.5755,41.5755,84460.0
2016-01-11 12:30:00,44.67,44.8,44.64,44.64,46851.0,41.5848,41.7059,41.5569,41.5569,46851.0
2016-01-11 12:40:00,44.64,44.66,44.54,44.55,70218.0,41.5569,41.5755,41.4638,41.4731,70218.0
2016-01-11 12:50:00,44.56,44.63,44.53,44.58,51165.0,41.4824,41.5476,41.4545,41.5011,51165.0
2016-01-11 13:00:00,44.59,44.64,44.52,44.53,49399.0,41.5104,41.5569,41.4452,41.4545,49399.0
2016-01-11 13:10:00,44.52,44.53,44.31,44.38,64637.0,41.4452,41.4545,41.2497,41.3149,64637.0
2016-01-11 13:20:00,44.38,44.38,44.15,44.15,71993.0,41.3149,41.3149,41.1008,41.1008,71993.0
2016-01-11 13:30:00,44.16,44.26,44.01,44.07,81025.0,41.1101,41.2032,40.9704,41.0263,81025.0
2016-01-11 13:40:00,44.06,44.09,43.83,43.84,122154.0,41.017,41.0449,40.8029,40.8122,122154.0
2016-01-11 13:50:00,43.84,44.06,43.82,44.01,119797.0,40.8122,41.017,40.7936,40.9704,119797.0
2016-01-11 14:00:00,44.01,44.25,43.99,44.25,90708.0,40.9704,41.1939,40.9518,41.1939,90708.0
2016-01-11 14:10:00,44.25,44.38,44.23,44.27,74271.0,41.1939,41.3149,41.1752,41.2125,74271.0
2016-01-11 14:20:00,44.27,44.3,44.18,44.25,92529.0,41.2125,41.2404,41.1287,41.1939,92529.0
2016-01-11 14:30:00,44.26,44.29,44.13,44.27,78950.0,41.2032,41.2311,41.0821,41.2125,78950.0
2016-01-11 14:40:00,44.27,44.36,44.15,44.15,72809.0,41.2125,41.2963,41.1008,41.1008,72809.0
2016-01-11 14:50:00,44.14,44.19,44.04,44.1,75203.0,41.0915,41.138,40.9984,41.0542,75203.0
2016-01-11 15:00:00,44.1,44.22,44.08,44.12,127838.0,41.0542,41.1659,41.0356,41.0728,127838.0
2016-01-11 15:10:00,44.12,44.15,43.98,44.06,114511.0,41.0728,41.1008,40.9425,41.017,114511.0
2016-01-11 15:20:00,44.05,44.52,44.04,44.52,134675.0,41.0077,41.4452,40.9984,41.4452,134675.0
2016-01-11 15:30:00,44.52,44.72,44.5,44.64,221168.0,41.4452,41.6314,41.4266,41.5569,221168.0
2016-01-11 15:40:00,44.64,44.79,44.53,44.56,235935.0,41.5569,41.6966,41.4545,41.4824,235935.0
2016-01-11 15:50:00,44.57,44.73,44.55,44.55,275175.0,41.4918,41.6407,41.4731,41.4731,275175.0
2016-01-12 09:30:00,43.87,44.05,43.25,43.91,403211.0,40.8401,41.0077,40.2629,40.8773,403211.0
2016-01-12 09:40:00,43.94,44.2,43.77,44.16,218191.0,40.9053,41.1473,40.747,41.1101,218191.0
2016-01-12 09:50:00,44.19,44.39,44.12,44.29,245071.0,41.138,41.3242,41.0728,41.2311,245071.0
2016-01-12 10:00:00,44.29,44.32,44.17,44.18,154919.0,41.2311,41.259,41.1194,41.1287,154919.0
2016-01-12 10:10:00,44.19,44.2,44.01,44.14,311732.0,41.138,41.1473,40.9704,41.0915,311732.0
2016-01-12 10:20:00,44.13,44.13,43.93,43.99,247145.0,41.0821,41.0821,40.896,40.9518,247145.0
2016-01-12 10:30:00,43.99,44.34,43.98,44.09,161720.0,40.9518,41.2776,40.9425,41.0449,161720.0
2016-01-12 10:40:00,44.08,44.2,44.04,44.04,102473.0,41.0356,41.1473,40.9984,40.9984,102473.0
2016-01-12 10:50:00,44.04,44.13,44.02,44.12,61803.0,40.9984,41.0821,40.9797,41.0728,61803.0
2016-01-12 11:00:00,44.11,44.2,44.06,44.14,94943.0,41.0635,41.1473,41.017,41.0915,94943.0
2016-01-12 11:10:00,44.14,44.24,43.98,44.23,81525.0,41.0915,41.1845,40.9425,41.1752,81525.0
2016-01-12 11:20:00,44.24,44.26,44.16,44.23,55891.0,41.1845,41.2032,41.1101,41.1752,55891.0
2016-01-12 11:30:00,44.23,44.25,43.99,44.01,174479.0,41.1752,41.1939,40.9518,40.9704,174479.0
2016-01-12 11:40:00,44.01,44.13,43.95,44.01,113381.0,40.9704,41.0821,40.9146,40.9704,113381.0
2016-01-12 11:50:00,44.0,44.14,43.99,44.14,74248.0,40.9611,41.0915,40.9518,41.0915,74248.0
2016-01-12 12:00:00,44.14,44.27,44.13,44.25,92318.0,41.0915,41.2125,41.0821,41.1939,92318.0
2016-01-12 12:10:00,44.25,44.31,44.2,44.23,76420.0,41.1939,41.2497,41.1473,41.1752,76420.0
2016-01-12 12:20:00,44.24,44.3,44.19,44.21,54119.0,41.1845,41.2404,41.138,41.1566,54119.0
2016-01-12 12:30:00,44.2,44.27,44.03,44.05,31997.0,41.1473,41.2125,40.989,41.0077,31997.0
2016-01-12 12:40:00,44.05,44.07,43.93,44.06,103230.0,41.0077,41.0263,40.896,41.017,103230.0
2016-01-12 12:50:00,44.05,44.1,43.93,43.94,82022.0,41.0077,41.0542,40.896,40.9053,82022.0
2016-01-12 13:00:00,43.95,44.12,43.95,44.04,56706.0,40.9146,41.0728,40.9146,40.9984,56706.0
2016-01-12 13:10:00,44.03,44.16,44.0,44.09,42337.0,40.989,41.1101,40.9611,41.0449,42337.0
2016-01-12 13:20:00,44.09,44.09,43.91,43.97,123489.0,41.0449,41.0449,40.8773,40.9332,123489.0
2016-01-12 13:30:00,43.97,44.09,43.96,43.99,61547.0,40.9332,41.0449,40.9239,40.9518,61547.0
2016-01-12 13:40:00,43.99,44.15,43.99,44.15,66778.0,40.9518,41.1008,40.9518,41.1008,66778.0
2016-01-12 13:50:00,44.16,44.24,43.97,43.97,80561.0,41.1101,41.1845,40.9332,40.9332,80561.0
2016-01-12 14:00:00,43.98,44.0,43.85,43.87,192754.0,40.9425,40.9611,40.8215,40.8401,192754.0
2016-01-12 14:10:00,43.87,43.96,43.75,43.77,67196.0,40.8401,40.9239,40.7284,40.747,67196.0
2016-01-12 14:20:00,43.76,44.05,43.74,43.97,67327.0,40.7377,41.0077,40.7191,40.9332,67327.0
2016-01-12 14:30:00,43.98,44.11,43.93,44.05,313506.0,40.9425,41.0635,40.896,41.0077,313506.0
2016-01-12 14:40:00,44.05,44.22,44.0,44.21,160808.0,41.0077,41.1659,40.9611,41.1566,160808.0
2016-01-12 14:50:00,44.21,44.42,44.19,44.41,98175.0,41.1566,41.3521,41.138,41.3428,98175.0
2016-01-12 15:00:00,44.41,44.52,44.4,44.43,221103.0,41.3428,41.4452,41.3335,41.3614,221103.0
2016-01-12 15:10:00,44.43,44.67,44.43,44.67,125128.0,41.3614,41.5848,41.3614,41.5848,125128.0
2016-01-12 15:20:00,44.68,44.84,44.64,44.7,114153.0,41.5942,41.7431,41.5569,41.6128,114153.0
2016-01-12 15:30:00,44.69,44.79,44.64,44.67,190022.0,41.6035,41.6966,41.5569,41.5848,190022.0
2016-01-12 15:40:00,44.67,44.98,44.67,44.92,258622.0,41.5848,41.8734,41.5848,41.8176,258622.0
2016-01-12 15:50:00,44.93,45.05,44.9,44.98,705595.0,41.8269,41.9386,41.799,41.8734,705595.0
2016-01-13 09:30:00,45.25,45.33,45.08,45.26,55816.0,42.1248,42.1993,41.9665,42.1341,55816.0
2016-01-13 09:40:00,45.25,45.3,45.02,45.23,44854.0,42.1248,42.1713,41.9107,42.1062,44854.0
2016-01-13 09:50:00,45.22,45.22,44.84,44.98,58159.0,42.0969,42.0969,41.7431,41.8734,58159.0
2016-01-13 10:00:00,44.99,45.0,44.62,44.73,70206.0,41.8827,41.8921,41.5383,41.6407,70206.0
2016-01-13 10:10:00,44.74,44.82,44.52,44.54,48174.0,41.65,41.7245,41.4452,41.4638,48174.0
2016-01-13 10:20:00,44.55,44.59,44.41,44.47,71232.0,41.4731,41.5104,41.3428,41.3987,71232.0
2016-01-13 10:30:00,44.47,44.47,44.09,44.15,104419.0,41.3987,41.3987,41.0449,41.1008,104419.0
2016-01-13 10:40:00,44.14,44.28,44.1,44.17,83960.0,41.0915,41.2218,41.0542,41.1194,83960.0
2016-01-13 10:50:00,44.19,44.21,44.03,44.11,152951.0,41.138,41.1566,40.989,41.0635,152951.0
2016-01-13 11:00:00,44.1,44.14,43.98,43.99,81228.0,41.0542,41.0915,40.9425,40.9518,81228.0
2016-01-13 11:10:00,44.0,44.38,43.99,44.38,82300.0,40.9611,41.3149,40.9518,41.3149,82300.0
2016-01-13 11:20:00,44.39,44.42,44.2,44.27,73692.0,41.3242,41.3521,41.1473,41.2125,73692.0
2016-01-13 11:30:00,44.26,44.38,44.25,44.25,119921.0,41.2032,41.3149,41.1939,41.1939,119921.0
2016-01-13 11:40:00,44.26,44.26,44.14,44.17,54633.0,41.2032,41.2032,41.0915,41.1194,54633.0
2016-01-13 11:50:00,44.17,44.28,44.12,44.18,176942.0,41.1194,41.2218,41.0728,41.1287,176942.0
2016-01-13 12:00:00,44.18,44.26,44.1,44.18,71068.0,41.1287,41.2032,41.0542,41.1287,71068.0
2016-01-13 12:10:00,44.18,44.25,44.07,44.09,115580.0,41.1287,41.1939,41.0263,41.0449,115580.0
2016-01-13 12:20:00,44.09,44.12,43.98,44.11,147500.0,41.0449,41.0728,40.9425,41.0635,147500.0
2016-01-13 12:30:00,44.11,44.11,43.88,43.89,64908.0,41.0635,41.0635,40.8494,40.8587,64908.0
2016-01-13 12:40:00,43.9,43.98,43.83,43.92,55744.0,40.868,40.9425,40.8029,40.8866,55744.0
2016-01-13 12:50:00,43.93,43.95,43.81,43.86,57804.0,40.896,40.9146,40.7842,40.8308,57804.0
2016-01-13 13:00:00,43.85,44.0,43.83,43.99,59431.0,40.8215,40.9611,40.8029,40.9518,59431.0
2016-01-13 13:10:00,44.0,44.01,43.82,43.85,36757.0,40.9611,40.9704,40.7936,40.8215,36757.0
2016-01-13 13:20:00,43.84,43.85,43.72,43.74,31033.0,40.8122,40.8215,40.7005,40.7191,31033.0
2016-01-13 13:30:00,43.73,43.8,43.64,43.64,40211.0,40.7098,40.7749,40.626,40.626,40211.0
2016-01-13 13:40:00,43.63,43.65,43.49,43.55,76701.0,40.6167,40.6353,40.4863,40.5422,76701.0
2016-01-13 13:50:00,43.54,43.81,43.53,43.55,61868.0,40.5329,40.7842,40.5236,40.5422,61868.0
2016-01-13 14:00:00,43.56,43.62,43.51,43.56,52376.0,40.5515,40.6074,40.505,40.5515,52376.0
2016-01-13 14:10:00,43.56,43.62,43.48,43.53,80371.0,40.5515,40.6074,40.477,40.5236,80371.0
2016-01-13 14:20:00,43.52,43.57,43.46,43.57,100590.0,40.5143,40.5608,40.4584,40.5608,100590.0
2016-01-13 14:30:00,43.56,43.56,43.24,43.32,185693.0,40.5515,40.5515,40.2536,40.3281,185693.0
2016-01-13 14:40:00,43.32,43.32,43.03,43.13,64306.0,40.3281,40.3281,40.0581,40.1512,64306.0
2016-01-13 14:50:00,43.14,43.58,43.13,43.47,122742.0,40.1605,40.5701,40.1512,40.4677,122742.0
2016-01-13 15:00:00,43.48,43.55,43.33,43.49,103971.0,40.477,40.5422,40.3374,40.4863,103971.0
2016-01-13 15:10:00,43.48,43.51,43.31,43.46,81011.0,40.477,40.505,40.3188,40.4584,81011.0
2016-01-13 15:20:00,43.45,43.6,43.36,43.49,125350.0,40.4491,40.5887,40.3653,40.4863,125350.0
2016-01-13 15:30:00,43.47,43.54,43.21,43.39,155960.0,40.4677,40.5329,40.2257,40.3933,155960.0
2016-01-13 15:40:00,43.38,43.47,43.25,43.27,226706.0,40.3839,40.4677,40.2629,40.2815,226706.0
2016-01-13 15:50:00,43.26,43.41,43.19,43.26,367260.0,40.2722,40.4119,40.2071,40.2722,367260.0
2016-01-14 09:30:00,43.34,43.93,43.24,43.24,104967.0,40.3467,40.896,40.2536,40.2536,104967.0
2016-01-14 09:40:00,43.22,43.44,43.22,43.43,106764.0,40.235,40.4398,40.235,40.4305,106764.0
2016-01-14 09:50:00,43.42,43.42,42.82,42.86,102617.0,40.4212,40.4212,39.8626,39.8999,102617.0
2016-01-14 10:00:00,42.83,42.96,42.69,42.77,295915.0,39.8719,39.9929,39.7416,39.8161,295915.0
2016-01-14 10:10:00,42.78,42.88,42.66,42.87,371904.0,39.8254,39.9185,39.7137,39.9092,371904.0
2016-01-14 10:20:00,42.88,43.16,42.85,43.09,210174.0,39.9185,40.1791,39.8905,40.114,210174.0
2016-01-14 10:30:00,43.09,43.58,43.06,43.54,78451.0,40.114,40.5701,40.086,40.5329,78451.0
2016-01-14 10:40:00,43.55,43.59,43.43,43.58,191943.0,40.5422,40.5794,40.4305,40.5701,191943.0
2016-01-14 10:50:00,43.58,43.69,43.57,43.59,86160.0,40.5701,40.6725,40.5608,40.5794,86160.0
2016-01-14 11:00:00,43.61,43.66,43.5,43.55,84304.0,40.5981,40.6446,40.4957,40.5422,84304.0
2016-01-14 11:10:00,43.55,43.56,43.46,43.46,91411.0,40.5422,40.5515,40.4584,40.4584,91411.0
2016-01-14 11:20:00,43.47,43.51,43.36,43.5,65289.0,40.4677,40.505,40.3653,40.4957,65289.0
2016-01-14 11:30:00,43.51,43.56,43.46,43.54,33779.0,40.505,40.5515,40.4584,40.5329,33779.0
2016-01-14 11:40:00,43.54,43.8,43.52,43.78,41597.0,40.5329,40.7749,40.5143,40.7563,41597.0
2016-01-14 11:50:00,43.79,43.89,43.72,43.8,36033.0,40.7656,40.8587,40.7005,40.7749,36033.0
2016-01-14 12:00:00,43.81,43.88,43.79,43.81,44989.0,40.7842,40.8494,40.7656,40.7842,44989.0
2016-01-14 12:10:00,43.78,43.83,43.72,43.82,50170.0,40.7563,40.8029,40.7005,40.7936,50170.0
2016-01-14 12:20:00,43.82,43.96,43.79,43.91,27779.0,40.7936,40.9239,40.7656,40.8773,27779.0
2016-01-14 12:30:00,43.89,44.02,43.83,44.02,70467.0,40.8587,40.9797,40.8029,40.9797,70467.0
2016-01-14 12:40:00,44.02,44.13,43.9,43.98,41217.0,40.9797,41.0821,40.868,40.9425,41217.0
2016-01-14 12:50:00,43.97,44.03,43.91,43.96,77615.0,40.9332,40.989,40.8773,40.9239,77615.0
2016-01-14 13:00:00,43.96,44.07,43.9,44.02,121021.0,40.9239,41.0263,40.868,40.9797,121021.0
2016-01-14 13:10:00,44.02,44.07,43.9,43.95,56407.0,40.9797,41.0263,40.868,40.9146,56407.0
2016-01-14 13:20:00,43.97,44.08,43.97,44.04,49905.0,40.9332,41.0356,40.9332,40.9984,49905.0
2016-01-14 13:30:00,44.05,44.15,44.03,44.04,56052.0,41.0077,41.1008,40.989,40.9984,56052.0
2016-01-14 13:40:00,44.04,44.08,43.95,44.03,48636.0,40.9984,41.0356,40.9146,40.989,48636.0
2016-01-14 13:50:00,44.02,44.16,44.0,44.14,54757.0,40.9797,41.1101,40.9611,41.0915,54757.0
2016-01-14 14:00:00,44.14,44.16,43.97,44.01,72488.0,41.0915,41.1101,40.9332,40.9704,72488.0
2016-01-14 14:10:00,44.0,44.19,43.98,44.11,81050.0,40.9611,41.138,40.9425,41.0635,81050.0
2016-01-14 14:20:00,44.11,44.15,44.07,44.11,79343.0,41.0635,41.1008,41.0263,41.0635,79343.0
2016-01-14 14:30:00,44.12,44.16,44.08,44.11,104139.0,41.0728,41.1101,41.0356,41.0635,104139.0
2016-01-14 14:40:00,44.11,44.13,44.03,44.07,136765.0,41.0635,41.0821,40.989,41.0263,136765.0
2016-01-14 14:50:00,44.07,44.24,44.06,44.22,122419.0,41.0263,41.1845,41.017,41.1659,122419.0
2016-01-14 15:00:00,44.22,44.34,44.18,44.25,127914.0,41.1659,41.2776,41.1287,41.1939,127914.0
2016-01-14 15:10:00,44.26,44.4,44.22,44.37,111129.0,41.2032,41.3335,41.1659,41.3056,111129.0
2016-01-14 15:20:00,44.37,44.38,44.23,44.25,130360.0,41.3056,41.3149,41.1752,41.1939,130360.0
2016-01-14 15:30:00,44.24,44.25,43.98,44.05,261085.0,41.1845,41.1939,40.9425,41.0077,261085.0
2016-01-14 15:40:00,44.05,44.31,44.02,44.14,142268.0,41.0077,41.2497,40.9797,41.0915,142268.0
2016-01-14 15:50:00,44.14,44.21,44.0,44.12,324526.0,41.0915,41.1566,40.9611,41.0728,324526.0
2016-01-15 09:30:00,42.65,43.85,42.65,43.3,327908.0,39.7044,40.8215,39.7044,40.3095,327908.0
2016-01-15 09:40:00,43.27,43.52,43.14,43.5,149985.0,40.2815,40.5143,40.1605,40.4957,149985.0
2016-01-15 09:50:00,43.48,43.48,42.96,43.0,83776.0,40.477,40.477,39.9929,40.0302,83776.0
2016-01-15 10:00:00,42.99,43.25,42.82,43.15,300395.0,40.0209,40.2629,39.8626,40.1698,300395.0
2016-01-15 10:10:00,43.13,43.19,42.9,43.09,85008.0,40.1512,40.2071,39.9371,40.114,85008.0
2016-01-15 10:20:00,43.07,43.49,43.06,43.44,53372.0,40.0954,40.4863,40.086,40.4398,53372.0
2016-01-15 10:30:00,43.42,43.66,43.41,43.58,47115.0,40.4212,40.6446,40.4119,40.5701,47115.0
2016-01-15 10:40:00,43.59,43.62,43.44,43.53,54924.0,40.5794,40.6074,40.4398,40.5236,54924.0
2016-01-15 10:50:00,43.53,43.54,43.25,43.3,40177.0,40.5236,40.5329,40.2629,40.3095,40177.0
2016-01-15 11:00:00,43.31,43.36,43.13,43.15,203514.0,40.3188,40.3653,40.1512,40.1698,203514.0
2016-01-15 11:10:00,43.15,43.16,42.99,43.03,100937.0,40.1698,40.1791,40.0209,40.0581,100937.0
2016-01-15 11:20:00,43.02,43.14,42.95,43.08,172372.0,40.0488,40.1605,39.9836,40.1047,172372.0
2016-01-15 11:30:00,43.08,43.3,43.06,43.27,46061.0,40.1047,40.3095,40.086,40.2815,46061.0
2016-01-15 11:40:00,43.27,43.43,43.2,43.28,44085.0,40.2815,40.4305,40.2164,40.2908,44085.0
2016-01-15 11:50:00,43.28,43.31,43.14,43.23,56172.0,40.2908,40.3188,40.1605,40.2443,56172.0
2016-01-15 12:00:00,43.22,43.23,43.09,43.19,51358.0,40.235,40.2443,40.114,40.2071,51358.0
2016-01-15 12:10:00,43.19,43.24,42.98,43.0,79628.0,40.2071,40.2536,40.0116,40.0302,79628.0
2016-01-15 12:20:00,43.0,43.01,42.85,42.87,141629.0,40.0302,40.0395,39.8905,39.9092,141629.0
2016-01-15 12:30:00,42.88,42.9,42.77,42.85,48853.0,39.9185,39.9371,39.8161,39.8905,48853.0
2016-01-15 12:40:00,42.83,43.11,42.77,43.08,45436.0,39.8719,40.1326,39.8161,40.1047,45436.0
2016-01-15 12:50:00,43.05,43.21,43.02,43.21,27810.0,40.0767,40.2257,40.0488,40.2257,27810.0
2016-01-15 13:00:00,43.19,43.22,42.97,43.03,47561.0,40.2071,40.235,40.0023,40.0581,47561.0
2016-01-15 13:10:00,43.05,43.36,43.05,43.33,67361.0,40.0767,40.3653,40.0767,40.3374,67361.0
2016-01-15 13:20:00,43.33,43.37,43.26,43.29,44097.0,40.3374,40.3746,40.2722,40.3002,44097.0
2016-01-15 13:30:00,43.29,43.35,43.23,43.26,43261.0,40.3002,40.356,40.2443,40.2722,43261.0
2016-01-15 13:40:00,43.26,43.52,43.23,43.44,64991.0,40.2722,40.5143,40.2443,40.4398,64991.0
2016-01-15 13:50:00,43.43,43.54,43.33,43.39,61850.0,40.4305,40.5329,40.3374,40.3933,61850.0
2016-01-15 14:00:00,43.4,43.43,43.28,43.35,33153.0,40.4026,40.4305,40.2908,40.356,33153.0
2016-01-15 14:10:00,43.37,43.41,43.24,43.24,31729.0,40.3746,40.4119,40.2536,40.2536,31729.0
2016-01-15 14:20:00,43.25,43.25,43.02,43.02,44826.0,40.2629,40.2629,40.0488,40.0488,44826.0
2016-01-15 14:30:00,43.02,43.13,42.99,43.06,88829.0,40.0488,40.1512,40.0209,40.086,88829.0
2016-01-15 14:40:00,43.05,43.17,43.05,43.15,38255.0,40.0767,40.1884,40.0767,40.1698,38255.0
2016-01-15 14:50:00,43.15,43.36,43.09,43.35,40803.0,40.1698,40.3653,40.114,40.356,40803.0
2016-01-15 15:00:00,43.36,43.45,43.26,43.39,73720.0,40.3653,40.4491,40.2722,40.3933,73720.0
2016-01-15 15:10:00,43.36,43.42,43.11,43.2,88348.0,40.3653,40.4212,40.1326,40.2164,88348.0
2016-01-15 15:20:00,43.19,43.35,43.16,43.3,60228.0,40.2071,40.356,40.1791,40.3095,60228.0
2016-01-15 15:30:00,43.3,43.48,43.24,43.33,84516.0,40.3095,40.477,40.2536,40.3374,84516.0
2016-01-15 15:40:00,43.32,43.42,43.25,43.4,109087.0,40.3281,40.4212,40.2629,40.4026,109087.0
2016-01-15 15:50:00,43.4,43.42,43.29,43.38,260200.0,40.4026,40.4212,40.3002,40.3839,260200.0
2016-01-19 09:30:00,44.11,44.47,43.89,43.93,93656.0,41.1538,41.4897,40.9486,40.9859,93656.0
2016-01-19 09:40:00,43.95,44.12,43.68,43.73,146317.0,41.0046,41.1632,40.7527,40.7993,146317.0
2016-01-19 09:50:00,43.72,44.07,43.64,44.05,113579.0,40.79,41.1165,40.7153,41.0979,113579.0
2016-01-19 10:00:00,44.05,44.33,43.98,44.17,137460.0,41.0979,41.3591,41.0326,41.2098,137460.0
2016-01-19 10:10:00,44.17,44.52,44.09,44.46,111746.0,41.2098,41.5364,41.1352,41.4804,111746.0
2016-01-19 10:20:00,44.48,44.7,44.32,44.63,170325.0,41.499,41.7043,41.3498,41.639,170325.0
2016-01-19 10:30:00,44.62,44.73,44.2,44.2,83453.0,41.6297,41.7323,41.2378,41.2378,83453.0
2016-01-19 10:40:00,44.17,44.18,44.0,44.11,41086.0,41.2098,41.2192,41.0512,41.1538,41086.0
2016-01-19 10:50:00,44.11,44.15,43.78,43.86,129371.0,41.1538,41.1912,40.846,40.9206,129371.0
2016-01-19 11:00:00,43.85,43.99,43.74,43.9,47676.0,40.9113,41.0419,40.8086,40.9579,47676.0
2016-01-19 11:10:00,43.88,43.91,43.62,43.64,52841.0,40.9393,40.9672,40.6967,40.7153,52841.0
2016-01-19 11:20:00,43.63,43.82,43.62,43.82,66297.0,40.706,40.8833,40.6967,40.8833,66297.0
2016-01-19 11:30:00,43.83,43.93,43.82,43.9,54327.0,40.8926,40.9859,40.8833,40.9579,54327.0
2016-01-19 11:40:00,43.9,43.93,43.83,43.83,47685.0,40.9579,40.9859,40.8926,40.8926,47685.0
2016-01-19 11:50:00,43.83,43.99,43.82,43.96,82763.0,40.8926,41.0419,40.8833,41.0139,82763.0
2016-01-19 12:00:00,43.94,43.98,43.82,43.82,67738.0,40.9952,41.0326,40.8833,40.8833,67738.0
2016-01-19 12:10:00,43.81,43.91,43.8,43.86,57455.0,40.874,40.9672,40.8646,40.9206,57455.0
2016-01-19 12:20:00,43.85,43.88,43.76,43.84,70611.0,40.9113,40.9393,40.8273,40.9019,70611.0
2016-01-19 12:30:00,43.85,44.02,43.83,43.95,68891.0,40.9113,41.0699,40.8926,41.0046,68891.0
2016-01-19 12:40:00,43.96,44.0,43.84,43.9,95172.0,41.0139,41.0512,40.9019,40.9579,95172.0
2016-01-19 12:50:00,43.91,43.97,43.89,43.94,60670.0,40.9672,41.0232,40.9486,40.9952,60670.0
2016-01-19 13:00:00,43.94,43.97,43.81,43.92,68773.0,40.9952,41.0232,40.874,40.9766,68773.0
2016-01-19 13:10:00,43.93,43.97,43.86,43.97,67572.0,40.9859,41.0232,40.9206,41.0232,67572.0
2016-01-19 13:20:00,43.96,43.99,43.66,43.71,43339.0,41.0139,41.0419,40.734,40.7807,43339.0
2016-01-19 13:30:00,43.69,43.85,43.69,43.85,30921.0,40.762,40.9113,40.762,40.9113,30921.0
2016-01-19 13:40:00,43.83,43.85,43.66,43.75,61652.0,40.8926,40.9113,40.734,40.818,61652.0
2016-01-19 13:50:00,43.77,43.77,43.54,43.54,48941.0,40.8366,40.8366,40.622,40.622,48941.0
2016-01-19 14:00:00,43.54,43.55,43.35,43.36,52567.0,40.622,40.6314,40.4448,40.4541,52567.0
2016-01-19 14:10:00,43.35,43.37,43.12,43.21,30529.0,40.4448,40.4634,40.2302,40.3142,30529.0
2016-01-19 14:20:00,43.2,43.2,43.09,43.14,59643.0,40.3048,40.3048,40.2022,40.2489,59643.0
2016-01-19 14:30:00,43.15,43.17,43.08,43.14,73049.0,40.2582,40.2768,40.1929,40.2489,73049.0
2016-01-19 14:40:00,43.14,43.15,42.79,42.86,152780.0,40.2489,40.2582,39.9223,39.9876,152780.0
2016-01-19 14:50:00,42.87,43.03,42.83,42.97,106209.0,39.9969,40.1462,39.9596,40.0902,106209.0
2016-01-19 15:00:00,42.97,43.22,42.91,43.09,89462.0,40.0902,40.3235,40.0343,40.2022,89462.0
2016-01-19 15:10:00,43.09,43.12,42.74,42.78,246195.0,40.2022,40.2302,39.8757,39.913,246195.0
2016-01-19 15:20:00,42.78,43.04,42.73,43.01,287653.0,39.913,40.1556,39.8663,40.1276,287653.0
2016-01-19 15:30:00,43.02,43.26,43.0,43.16,296318.0,40.1369,40.3608,40.1182,40.2675,296318.0
2016-01-19 15:40:00,43.17,43.41,43.13,43.38,206521.0,40.2768,40.5008,40.2395,40.4728,206521.0
2016-01-19 15:50:00,43.41,43.41,43.19,43.2,371174.0,40.5008,40.5008,40.2955,40.3048,371174.0
2016-01-20 09:30:00,42.57,43.02,42.49,42.93,153218.0,39.7171,40.1369,39.6424,40.0529,153218.0
2016-01-20 09:40:00,42.94,43.0,42.73,42.89,82634.0,40.0623,40.1182,39.8663,40.0156,82634.0
2016-01-20 09:50:00,42.88,42.99,42.67,42.79,63951.0,40.0063,40.1089,39.8104,39.9223,63951.0
2016-01-20 10:00:00,42.82,42.98,42.63,42.98,102477.0,39.9503,40.0996,39.773,40.0996,102477.0
2016-01-20 10:10:00,42.98,43.12,42.91,43.0,130903.0,40.0996,40.2302,40.0343,40.1182,130903.0
2016-01-20 10:20:00,43.0,43.13,42.96,43.09,81776.0,40.1182,40.2395,40.0809,40.2022,81776.0
2016-01-20 10:30:00,43.08,43.15,42.93,42.96,175527.0,40.1929,40.2582,40.0529,40.0809,175527.0
2016-01-20 10:40:00,42.95,42.99,42.77,42.8,196759.0,40.0716,40.1089,39.9037,39.9316,196759.0
2016-01-20 10:50:00,42.79,42.83,42.63,42.64,67613.0,39.9223,39.9596,39.773,39.7824,67613.0
2016-01-20 11:00:00,42.65,42.84,42.65,42.69,89952.0,39.7917,39.969,39.7917,39.829,89952.0
2016-01-20 11:10:00,42.68,42.94,42.67,42.9,78091.0,39.8197,40.0623,39.8104,40.0249,78091.0
2016-01-20 11:20:00,42.89,42.9,42.77,42.8,100911.0,40.0156,40.0249,39.9037,39.9316,100911.0
2016-01-20 11:30:00,42.8,42.94,42.8,42.89,173168.0,39.9316,40.0623,39.9316,40.0156,173168.0
2016-01-20 11:40:00,42.89,42.9,42.75,42.89,88269.0,40.0156,40.0249,39.885,40.0156,88269.0
2016-01-20 11:50:00,42.89,42.91,42.77,42.87,142869.0,40.0156,40.0343,39.9037,39.9969,142869.0
2016-01-20 12:00:00,42.86,42.91,42.67,42.81,108115.0,39.9876,40.0343,39.8104,39.941,108115.0
2016-01-20 12:10:00,42.8,42.91,42.73,42.83,74825.0,39.9316,40.0343,39.8663,39.9596,74825.0
2016-01-20 12:20:00,42.84,42.87,42.47,42.53,160786.0,39.969,39.9969,39.6238,39.6797,160786.0
2016-01-20 12:30:00,42.54,42.63,42.42,42.46,187663.0,39.6891,39.773,39.5771,39.6144,187663.0
2016-01-20 12:40:00,42.46,42.54,42.41,42.53,72068.0,39.6144,39.6891,39.5678,39.6797,72068.0
2016-01-20 12:50:00,42.52,42.9,42.5,42.88,143882.0,39.6704,40.0249,39.6517,40.0063,143882.0
2016-01-20 13:00:00,42.89,43.08,42.82,42.91,83647.0,40.0156,40.1929,39.9503,40.0343,83647.0
2016-01-20 13:10:00,42.92,42.92,42.67,42.69,56481.0,40.0436,40.0436,39.8104,39.829,56481.0
2016-01-20 13:20:00,42.68,42.86,42.58,42.77,126108.0,39.8197,39.9876,39.7264,39.9037,126108.0
2016-01-20 13:30:00,42.76,43.18,42.76,43.18,103605.0,39.8943,40.2862,39.8943,40.2862,103605.0
2016-01-20 13:40:00,43.19,43.59,43.13,43.55,67185.0,40.2955,40.6687,40.2395,40.6314,67185.0
2016-01-20 13:50:00,43.55,43.71,43.52,43.61,73667.0,40.6314,40.7807,40.6034,40.6874,73667.0
2016-01-20 14:00:00,43.6,43.61,43.26,43.38,101569.0,40.678,40.6874,40.3608,40.4728,101569.0
2016-01-20 14:10:00,43.4,43.75,43.4,43.67,88515.0,40.4914,40.818,40.4914,40.7433,88515.0
2016-01-20 14:20:00,43.68,43.75,43.35,43.48,84939.0,40.7527,40.818,40.4448,40.5661,84939.0
2016-01-20 14:30:00,43.48,43.53,43.24,43.52,116657.0,40.5661,40.6127,40.3422,40.6034,116657.0
2016-01-20 14:40:00,43.52,43.61,43.41,43.5,76451.0,40.6034,40.6874,40.5008,40.5847,76451.0
2016-01-20 14:50:00,43.51,43.82,43.49,43.7,86928.0,40.5941,40.8833,40.5754,40.7713,86928.0
2016-01-20 15:00:00,43.71,43.84,43.55,43.83,71522.0,40.7807,40.9019,40.6314,40.8926,71522.0
2016-01-20 15:10:00,43.83,44.16,43.77,44.09,88620.0,40.8926,41.2005,40.8366,41.1352,88620.0
2016-01-20 15:20:00,44.1,44.28,44.03,44.16,97233.0,41.1445,41.3125,41.0792,41.2005,97233.0
2016-01-20 15:30:00,44.16,44.18,43.91,44.06,154916.0,41.2005,41.2192,40.9672,41.1072,154916.0
2016-01-20 15:40:00,44.05,44.06,43.66,43.83,262769.0,41.0979,41.1072,40.734,40.8926,262769.0
2016-01-20 15:50:00,43.84,43.98,43.73,43.8,370883.0,40.9019,41.0326,40.7993,40.8646,370883.0
2016-01-21 09:30:00,43.79,43.85,43.52,43.57,58382.0,40.8553,40.9113,40.6034,40.65,58382.0
2016-01-21 09:40:00,43.54,43.69,43.01,43.11,62876.0,40.622,40.762,40.1276,40.2209,62876.0
2016-01-21 09:50:00,43.12,43.5,43.1,43.31,79451.0,40.2302,40.5847,40.2115,40.4075,79451.0
2016-01-21 10:00:00,43.34,43.82,43.31,43.8,145017.0,40.4355,40.8833,40.4075,40.8646,145017.0
2016-01-21 10:10:00,43.79,43.92,43.65,43.71,239487.0,40.8553,40.9766,40.7247,40.7807,239487.0
2016-01-21 10:20:00,43.7,43.78,43.39,43.56,55579.0,40.7713,40.846,40.4821,40.6407,55579.0
2016-01-21 10:30:00,43.57,43.64,43.38,43.47,62166.0,40.65,40.7153,40.4728,40.5567,62166.0
2016-01-21 10:40:00,43.44,43.55,43.34,43.46,98134.0,40.5287,40.6314,40.4355,40.5474,98134.0
2016-01-21 10:50:00,43.47,43.53,43.13,43.13,45915.0,40.5567,40.6127,40.2395,40.2395,45915.0
2016-01-21 11:00:00,43.15,43.42,42.99,43.34,81346.0,40.2582,40.5101,40.1089,40.4355,81346.0
2016-01-21 11:10:00,43.34,43.38,43.17,43.2,41151.0,40.4355,40.4728,40.2768,40.3048,41151.0
2016-01-21 11:20:00,43.17,43.2,42.98,43.04,43808.0,40.2768,40.3048,40.0996,40.1556,43808.0
2016-01-21 11:30:00,43.03,43.37,43.02,43.37,53620.0,40.1462,40.4634,40.1369,40.4634,53620.0
2016-01-21 11:40:00,43.37,43.46,43.26,43.46,55128.0,40.4634,40.5474,40.3608,40.5474,55128.0
2016-01-21 11:50:00,43.45,43.55,43.35,43.52,29521.0,40.5381,40.6314,40.4448,40.6034,29521.0
2016-01-21 12:00:00,43.54,43.78,43.54,43.72,44713.0,40.622,40.846,40.622,40.79,44713.0
2016-01-21 12:10:00,43.71,43.73,43.6,43.61,31063.0,40.7807,40.7993,40.678,40.6874,31063.0
2016-01-21 12:20:00,43.61,43.66,43.55,43.65,31311.0,40.6874,40.734,40.6314,40.7247,31311.0
2016-01-21 12:30:00,43.65,43.67,43.55,43.56,17270.0,40.7247,40.7433,40.6314,40.6407,17270.0
2016-01-21 12:40:00,43.57,43.58,43.35,43.39,43148.0,40.65,40.6594,40.4448,40.4821,43148.0
2016-01-21 12:50:00,43.38,43.41,43.32,43.36,33136.0,40.4728,40.5008,40.4168,40.4541,33136.0
2016-01-21 13:00:00,43.36,43.47,43.33,43.47,63098.0,40.4541,40.5567,40.4261,40.5567,63098.0
2016-01-21 13:10:00,43.48,43.5,43.28,43.38,130775.0,40.5661,40.5847,40.3795,40.4728,130775.0
2016-01-21 13:20:00,43.37,43.38,43.22,43.23,34968.0,40.4634,40.4728,40.3235,40.3328,34968.0
2016-01-21 13:30:00,43.23,43.28,43.1,43.27,35806.0,40.3328,40.3795,40.2115,40.3701,35806.0
2016-01-21 13:40:00,43.26,43.31,43.22,43.25,33577.0,40.3608,40.4075,40.3235,40.3515,33577.0
2016-01-21 13:50:00,43.25,43.37,43.1,43.35,58481.0,40.3515,40.4634,40.2115,40.4448,58481.0
2016-01-21 14:00:00,43.36,43.38,43.23,43.29,66286.0,40.4541,40.4728,40.3328,40.3888,66286.0
2016-01-21 14:10:00,43.29,43.29,43.08,43.1,56583.0,40.3888,40.3888,40.1929,40.2115,56583.0
2016-01-21 14:20:00,43.1,43.19,42.99,43.18,57597.0,40.2115,40.2955,40.1089,40.2862,57597.0
2016-01-21 14:30:00,43.17,43.36,43.17,43.32,50998.0,40.2768,40.4541,40.2768,40.4168,50998.0
2016-01-21 14:40:00,43.31,43.36,43.14,43.16,76197.0,40.4075,40.4541,40.2489,40.2675,76197.0
2016-01-21 14:50:00,43.17,43.38,43.15,43.28,50177.0,40.2768,40.4728,40.2582,40.3795,50177.0
2016-01-21 15:00:00,43.27,43.29,43.07,43.16,54587.0,40.3701,40.3888,40.1835,40.2675,54587.0
2016-01-21 15:10:00,43.14,43.26,43.12,43.19,48193.0,40.2489,40.3608,40.2302,40.2955,48193.0
2016-01-21 15:20:00,43.18,43.25,43.1,43.14,62351.0,40.2862,40.3515,40.2115,40.2489,62351.0
2016-01-21 15:30:00,43.15,43.32,43.15,43.26,98944.0,40.2582,40.4168,40.2582,40.3608,98944.0
2016-01-21 15:40:00,43.26,43.37,43.16,43.19,279826.0,40.3608,40.4634,40.2675,40.2955,279826.0
2016-01-21 15:50:00,43.18,43.3,43.08,43.09,229564.0,40.2862,40.3981,40.1929,40.2022,229564.0
2016-01-22 09:30:00,43.59,43.82,43.49,43.57,93084.0,40.6687,40.8833,40.5754,40.65,93084.0
2016-01-22 09:40:00,43.55,43.67,43.43,43.66,34523.0,40.6314,40.7433,40.5194,40.734,34523.0
2016-01-22 09:50:00,43.68,43.74,43.54,43.71,156329.0,40.7527,40.8086,40.622,40.7807,156329.0
2016-01-22 10:00:00,43.68,43.81,43.41,43.52,68369.0,40.7527,40.874,40.5008,40.6034,68369.0
2016-01-22 10:10:00,43.5,43.69,43.47,43.6,68980.0,40.5847,40.762,40.5567,40.678,68980.0
2016-01-22 10:20:00,43.59,43.59,43.34,43.4,41381.0,40.6687,40.6687,40.4355,40.4914,41381.0
2016-01-22 10:30:00,43.43,43.55,43.36,43.44,50415.0,40.5194,40.6314,40.4541,40.5287,50415.0
2016-01-22 10:40:00,43.44,43.53,43.32,43.36,55615.0,40.5287,40.6127,40.4168,40.4541,55615.0
2016-01-22 10:50:00,43.36,43.44,43.3,43.31,28621.0,40.4541,40.5287,40.3981,40.4075,28621.0
2016-01-22 11:00:00,43.31,43.4,43.23,43.29,38186.0,40.4075,40.4914,40.3328,40.3888,38186.0
2016-01-22 11:10:00,43.29,43.43,43.27,43.39,37912.0,40.3888,40.5194,40.3701,40.4821,37912.0
2016-01-22 11:20:00,43.37,43.43,43.29,43.42,55779.0,40.4634,40.5194,40.3888,40.5101,55779.0
2016-01-22 11:30:00,43.41,43.44,43.21,43.23,43548.0,40.5008,40.5287,40.3142,40.3328,43548.0
2016-01-22 11:40:00,43.24,43.31,43.13,43.13,51626.0,40.3422,40.4075,40.2395,40.2395,51626.0
2016-01-22 11:50:00,43.13,43.32,43.1,43.23,52919.0,40.2395,40.4168,40.2115,40.3328,52919.0
2016-01-22 12:00:00,43.22,43.45,43.22,43.43,109246.0,40.3235,40.5381,40.3235,40.5194,109246.0
2016-01-22 12:10:00,43.42,43.47,43.39,43.43,83838.0,40.5101,40.5567,40.4821,40.5194,83838.0
2016-01-22 12:20:00,43.43,43.47,43.36,43.38,104642.0,40.5194,40.5567,40.4541,40.4728,104642.0
2016-01-22 12:30:00,43.39,43.39,43.27,43.38,35063.0,40.4821,40.4821,40.3701,40.4728,35063.0
2016-01-22 12:40:00,43.39,43.4,43.34,43.38,50237.0,40.4821,40.4914,40.4355,40.4728,50237.0
2016-01-22 12:50:00,43.38,43.49,43.38,43.47,44074.0,40.4728,40.5754,40.4728,40.5567,44074.0
2016-01-22 13:00:00,43.45,43.46,43.3,43.31,33741.0,40.5381,40.5474,40.3981,40.4075,33741.0
2016-01-22 13:10:00,43.31,43.41,43.28,43.4,37461.0,40.4075,40.5008,40.3795,40.4914,37461.0
2016-01-22 13:20:00,43.39,43.43,43.3,43.32,48186.0,40.4821,40.5194,40.3981,40.4168,48186.0
2016-01-22 13:30:00,43.33,43.42,43.32,43.39,38820.0,40.4261,40.5101,40.4168,40.4821,38820.0
2016-01-22 13:40:00,43.4,43.46,43.38,43.44,38748.0,40.4914,40.5474,40.4728,40.5287,38748.0
2016-01-22 13:50:00,43.45,43.53,43.44,43.53,41770.0,40.5381,40.6127,40.5287,40.6127,41770.0
2016-01-22 14:00:00,43.53,43.6,43.47,43.6,30667.0,40.6127,40.678,40.5567,40.678,30667.0
2016-01-22 14:10:00,43.6,43.61,43.54,43.56,75803.0,40.678,40.6874,40.622,40.6407,75803.0
2016-01-22 14:20:00,43.56,43.61,43.46,43.47,144800.0,40.6407,40.6874,40.5474,40.5567,144800.0
2016-01-22 14:30:00,43.45,43.49,43.35,43.36,41464.0,40.5381,40.5754,40.4448,40.4541,41464.0
2016-01-22 14:40:00,43.35,43.42,43.31,43.38,31373.0,40.4448,40.5101,40.4075,40.4728,31373.0
2016-01-22 14:50:00,43.4,43.46,43.35,43.45,29396.0,40.4914,40.5474,40.4448,40.5381,29396.0
2016-01-22 15:00:00,43.45,43.48,43.28,43.29,73858.0,40.5381,40.5661,40.3795,40.3888,73858.0
2016-01-22 15:10:00,43.28,43.31,43.25,43.28,63342.0,40.3795,40.4075,40.3515,40.3795,63342.0
2016-01-22 15:20:00,43.29,43.38,43.23,43.35,67953.0,40.3888,40.4728,40.3328,40.4448,67953.0
2016-01-22 15:30:00,43.35,43.38,43.29,43.38,86932.0,40.4448,40.4728,40.3888,40.4728,86932.0
2016-01-22 15:40:00,43.37,43.4,43.35,43.4,169405.0,40.4634,40.4914,40.4448,40.4914,169405.0
2016-01-22 15:50:00,43.4,43.49,43.36,43.43,364659.0,40.4914,40.5754,40.4541,40.5194,364659.0
2016-01-25 09:30:00,43.25,43.45,43.06,43.44,56212.0,40.3515,40.5381,40.1742,40.5287,56212.0
2016-01-25 09:40:00,43.46,43.61,43.4,43.61,25466.0,40.5474,40.6874,40.4914,40.6874,25466.0
2016-01-25 09:50:00,43.6,43.73,43.28,43.3,41304.0,40.678,40.7993,40.3795,40.3981,41304.0
2016-01-25 10:00:00,43.3,43.49,43.27,43.41,77561.0,40.3981,40.5754,40.3701,40.5008,77561.0
2016-01-25 10:10:00,43.39,43.41,43.19,43.32,64095.0,40.4821,40.5008,40.2955,40.4168,64095.0
2016-01-25 10:20:00,43.33,43.41,43.27,43.39,57808.0,40.4261,40.5008,40.3701,40.4821,57808.0
2016-01-25 10:30:00,43.38,43.4,43.3,43.35,41862.0,40.4728,40.4914,40.3981,40.4448,41862.0
2016-01-25 10:40:00,43.36,43.36,43.21,43.33,37115.0,40.4541,40.4541,40.3142,40.4261,37115.0
2016-01-25 10:50:00,43.33,43.41,43.29,43.32,37744.0,40.4261,40.5008,40.3888,40.4168,37744.0
2016-01-25 11:00:00,43.3,43.39,43.26,43.33,47272.0,40.3981,40.4821,40.3608,40.4261,47272.0
2016-01-25 11:10:00,43.31,43.41,43.28,43.38,36393.0,40.4075,40.5008,40.3795,40.4728,36393.0
2016-01-25 11:20:00,43.37,43.41,43.35,43.39,49344.0,40.4634,40.5008,40.4448,40.4821,49344.0
2016-01-25 11:30:00,43.38,43.41,43.36,43.41,54372.0,40.4728,40.5008,40.4541,40.5008,54372.0
2016-01-25 11:40:00,43.41,43.41,43.32,43.4,37519.0,40.5008,40.5008,40.4168,40.4914,37519.0
2016-01-25 11:50:00,43.4,43.55,43.4,43.53,142367.0,40.4914,40.6314,40.4914,40.6127,142367.0
2016-01-25 12:00:00,43.53,43.58,43.44,43.5,62183.0,40.6127,40.6594,40.5287,40.5847,62183.0
2016-01-25 12:10:00,43.5,43.52,43.37,43.44,58837.0,40.5847,40.6034,40.4634,40.5287,58837.0
2016-01-25 12:20:00,43.43,43.57,43.43,43.55,76706.0,40.5194,40.65,40.5194,40.6314,76706.0
2016-01-25 12:30:00,43.55,43.63,43.51,43.63,33278.0,40.6314,40.706,40.5941,40.706,33278.0
2016-01-25 12:40:00,43.64,43.69,43.64,43.66,35441.0,40.7153,40.762,40.7153,40.734,35441.0
2016-01-25 12:50:00,43.67,43.68,43.55,43.61,47884.0,40.7433,40.7527,40.6314,40.6874,47884.0
2016-01-25 13:00:00,43.61,43.71,43.6,43.69,111086.0,40.6874,40.7807,40.678,40.762,111086.0
2016-01-25 13:10:00,43.69,43.71,43.65,43.69,33672.0,40.762,40.7807,40.7247,40.762,33672.0
2016-01-25 13:20:00,43.69,43.77,43.67,43.68,34340.0,40.762,40.8366,40.7433,40.7527,34340.0
2016-01-25 13:30:00,43.68,43.7,43.65,43.66,45216.0,40.7527,40.7713,40.7247,40.734,45216.0
2016-01-25 13:40:00,43.66,43.67,43.56,43.56,31073.0,40.734,40.7433,40.6407,40.6407,31073.0
2016-01-25 13:50:00,43.55,43.59,43.5,43.5,25928.0,40.6314,40.6687,40.5847,40.5847,25928.0
2016-01-25 14:00:00,43.49,43.58,43.44,43.54,28647.0,40.5754,40.6594,40.5287,40.622,28647.0
2016-01-25 14:10:00,43.53,43.55,43.47,43.5,34497.0,40.6127,40.6314,40.5567,40.5847,34497.0
2016-01-25 14:20:00,43.5,43.5,43.39,43.46,27731.0,40.5847,40.5847,40.4821,40.5474,27731.0
2016-01-25 14:30:00,43.46,43.48,43.37,43.45,38177.0,40.5474,40.5661,40.4634,40.5381,38177.0
2016-01-25 14:40:00,43.46,43.51,43.4,43.47,34240.0,40.5474,40.5941,40.4914,40.5567,34240.0
2016-01-25 14:50:00,43.46,43.55,43.45,43.5,53078.0,40.5474,40.6314,40.5381,40.5847,53078.0
2016-01-25 15:00:00,43.5,43.6,43.4,43.4,77698.0,40.5847,40.678,40.4914,40.4914,77698.0
2016-01-25 15:10:00,43.39,43.43,43.32,43.37,42651.0,40.4821,40.5194,40.4168,40.4634,42651.0
2016-01-25 15:20:00,43.37,43.37,43.19,43.27,45014.0,40.4634,40.4634,40.2955,40.3701,45014.0
2016-01-25 15:30:00,43.27,43.32,43.14,43.18,62173.0,40.3701,40.4168,40.2489,40.2862,62173.0
2016-01-25 15:40:00,43.18,43.29,43.14,43.29,82500.0,40.2862,40.3888,40.2489,40.3888,82500.0
2016-01-25 15:50:00,43.28,43.33,43.18,43.22,134181.0,40.3795,40.4261,40.2862,40.3235,134181.0
2016-01-26 09:30:00,43.3,43.78,43.3,43.56,134479.0,40.3981,40.846,40.3981,40.6407,134479.0
2016-01-26 09:40:00,43.56,43.7,43.35,43.37,47552.0,40.6407,40.7713,40.4448,40.4634,47552.0
2016-01-26 09:50:00,43.35,43.38,43.15,43.31,55852.0,40.4448,40.4728,40.2582,40.4075,55852.0
2016-01-26 10:00:00,43.3,43.57,43.3,43.54,58018.0,40.3981,40.65,40.3981,40.622,58018.0
2016-01-26 10:10:00,43.52,43.61,43.31,43.32,41252.0,40.6034,40.6874,40.4075,40.4168,41252.0
2016-01-26 10:20:00,43.33,43.45,43.29,43.34,32088.0,40.4261,40.5381,40.3888,40.4355,32088.0
2016-01-26 10:30:00,43.35,43.55,43.31,43.55,47905.0,40.4448,40.6314,40.4075,40.6314,47905.0
2016-01-26 10:40:00,43.55,43.56,43.36,43.45,65028.0,40.6314,40.6407,40.4541,40.5381,65028.0
2016-01-26 10:50:00,43.45,43.65,43.42,43.42,175897.0,40.5381,40.7247,40.5101,40.5101,175897.0
2016-01-26 11:00:00,43.43,43.53,43.38,43.44,52988.0,40.5194,40.6127,40.4728,40.5287,52988.0
2016-01-26 11:10:00,43.44,43.5,43.41,43.44,78164.0,40.5287,40.5847,40.5008,40.5287,78164.0
2016-01-26 11:20:00,43.44,43.5,43.38,43.48,31534.0,40.5287,40.5847,40.4728,40.5661,31534.0
2016-01-26 11:30:00,43.48,43.49,43.39,43.46,41830.0,40.5661,40.5754,40.4821,40.5474,41830.0
2016-01-26 11:40:00,43.44,43.5,43.38,43.38,142463.0,40.5287,40.5847,40.4728,40.4728,142463.0
2016-01-26 11:50:00,43.4,43.48,43.39,43.42,44376.0,40.4914,40.5661,40.4821,40.5101,44376.0
2016-01-26 12:00:00,43.43,43.57,43.43,43.54,37211.0,40.5194,40.65,40.5194,40.622,37211.0
2016-01-26 12:10:00,43.57,43.75,43.56,43.74,1000140.0,40.65,40.818,40.6407,40.8086,1000140.0
2016-01-26 12:20:00,43.74,43.75,43.6,43.66,97507.0,40.8086,40.818,40.678,40.734,97507.0
2016-01-26 12:30:00,43.66,43.72,43.66,43.68,134655.0,40.734,40.79,40.734,40.7527,134655.0
2016-01-26 12:40:00,43.69,43.8,43.68,43.78,187604.0,40.762,40.8646,40.7527,40.846,187604.0
2016-01-26 12:50:00,43.8,43.83,43.72,43.8,37793.0,40.8646,40.8926,40.79,40.8646,37793.0
2016-01-26 13:00:00,43.8,43.86,43.72,43.79,51814.0,40.8646,40.9206,40.79,40.8553,51814.0
2016-01-26 13:10:00,43.8,43.89,43.79,43.86,18639.0,40.8646,40.9486,40.8553,40.9206,18639.0
2016-01-26 13:20:00,43.87,44.0,43.87,43.99,24956.0,40.9299,41.0512,40.9299,41.0419,24956.0
2016-01-26 13:30:00,43.99,44.06,43.96,43.98,23055.0,41.0419,41.1072,41.0139,41.0326,23055.0
2016-01-26 13:40:00,43.99,44.04,43.92,43.93,34258.0,41.0419,41.0885,40.9766,40.9859,34258.0
2016-01-26 13:50:00,43.95,44.0,43.93,43.94,34085.0,41.0046,41.0512,40.9859,40.9952,34085.0
2016-01-26 14:00:00,43.94,43.96,43.88,43.94,60554.0,40.9952,41.0139,40.9393,40.9952,60554.0
2016-01-26 14:10:00,43.94,44.03,43.91,44.0,27973.0,40.9952,41.0792,40.9672,41.0512,27973.0
2016-01-26 14:20:00,43.99,44.03,43.91,43.91,31720.0,41.0419,41.0792,40.9672,40.9672,31720.0
2016-01-26 14:30:00,43.9,43.92,43.75,43.76,24985.0,40.9579,40.9766,40.818,40.8273,24985.0
2016-01-26 14:40:00,43.76,43.83,43.72,43.73,30587.0,40.8273,40.8926,40.79,40.7993,30587.0
2016-01-26 14:50:00,43.73,43.82,43.73,43.74,40574.0,40.7993,40.8833,40.7993,40.8086,40574.0
2016-01-26 15:00:00,43.73,43.76,43.64,43.64,65967.0,40.7993,40.8273,40.7153,40.7153,65967.0
2016-01-26 15:10:00,43.64,43.82,43.63,43.7,74892.0,40.7153,40.8833,40.706,40.7713,74892.0
2016-01-26 15:20:00,43.7,43.78,43.68,43.76,37175.0,40.7713,40.846,40.7527,40.8273,37175.0
2016-01-26 15:30:00,43.74,43.86,43.71,43.82,66046.0,40.8086,40.9206,40.7807,40.8833,66046.0
2016-01-26 15:40:00,43.82,43.98,43.82,43.86,63883.0,40.8833,41.0326,40.8833,40.9206,63883.0
2016-01-26 15:50:00,43.86,43.9,43.79,43.89,236879.0,40.9206,40.9579,40.8553,40.9486,236879.0
2016-01-27 09:30:00,43.67,43.9,43.54,43.85,61584.0,40.7433,40.9579,40.622,40.9113,61584.0
2016-01-27 09:40:00,43.87,43.88,43.52,43.52,47890.0,40.9299,40.9393,40.6034,40.6034,47890.0
2016-01-27 09:50:00,43.53,43.67,43.41,43.52,83900.0,40.6127,40.7433,40.5008,40.6034,83900.0
2016-01-27 10:00:00,43.51,43.51,43.26,43.31,43349.0,40.5941,40.5941,40.3608,40.4075,43349.0
2016-01-27 10:10:00,43.3,43.39,43.24,43.35,40574.0,40.3981,40.4821,40.3422,40.4448,40574.0
2016-01-27 10:20:00,43.35,43.38,43.28,43.29,20038.0,40.4448,40.4728,40.3795,40.3888,20038.0
2016-01-27 10:30:00,43.3,43.46,43.24,43.4,31402.0,40.3981,40.5474,40.3422,40.4914,31402.0
2016-01-27 10:40:00,43.38,43.44,43.34,43.41,34894.0,40.4728,40.5287,40.4355,40.5008,34894.0
2016-01-27 10:50:00,43.43,43.57,43.43,43.53,21811.0,40.5194,40.65,40.5194,40.6127,21811.0
2016-01-27 11:00:00,43.53,43.6,43.47,43.54,18912.0,40.6127,40.678,40.5567,40.622,18912.0
2016-01-27 11:10:00,43.53,43.56,43.46,43.56,57095.0,40.6127,40.6407,40.5474,40.6407,57095.0
2016-01-27 11:20:00,43.56,43.59,43.44,43.54,33960.0,40.6407,40.6687,40.5287,40.622,33960.0
2016-01-27 11:30:00,43.54,43.83,43.54,43.83,29315.0,40.622,40.8926,40.622,40.8926,29315.0
2016-01-27 11:40:00,43.83,44.03,43.83,44.0,50356.0,40.8926,41.0792,40.8926,41.0512,50356.0
2016-01-27 11:50:00,44.01,44.12,44.0,44.09,107337.0,41.0605,41.1632,41.0512,41.1352,107337.0
2016-01-27 12:00:00,44.1,44.17,44.05,44.1,53572.0,41.1445,41.2098,41.0979,41.1445,53572.0
2016-01-27 12:10:00,44.1,44.36,44.1,44.31,48077.0,41.1445,41.3871,41.1445,41.3404,48077.0
2016-01-27 12:20:00,44.3,44.3,44.12,44.15,25314.0,41.3311,41.3311,41.1632,41.1912,25314.0
2016-01-27 12:30:00,44.14,44.14,44.05,44.06,41184.0,41.1818,41.1818,41.0979,41.1072,41184.0
2016-01-27 12:40:00,44.07,44.15,44.05,44.12,58934.0,41.1165,41.1912,41.0979,41.1632,58934.0
2016-01-27 12:50:00,44.12,44.13,44.07,44.08,138151.0,41.1632,41.1725,41.1165,41.1259,138151.0
2016-01-27 13:00:00,44.07,44.08,43.89,43.93,65602.0,41.1165,41.1259,40.9486,40.9859,65602.0
2016-01-27 13:10:00,43.93,44.0,43.86,43.88,26888.0,40.9859,41.0512,40.9206,40.9393,26888.0
2016-01-27 13:20:00,43.89,43.96,43.85,43.91,30991.0,40.9486,41.0139,40.9113,40.9672,30991.0
2016-01-27 13:30:00,43.89,43.94,43.86,43.89,35423.0,40.9486,40.9952,40.9206,40.9486,35423.0
2016-01-27 13:40:00,43.88,43.9,43.81,43.86,24513.0,40.9393,40.9579,40.874,40.9206,24513.0
2016-01-27 13:50:00,43.87,43.89,43.8,43.89,10913.0,40.9299,40.9486,40.8646,40.9486,10913.0
2016-01-27 14:00:00,43.9,43.99,43.53,43.57,35666.0,40.9579,41.0419,40.6127,40.65,35666.0
2016-01-27 14:10:00,43.48,43.63,43.38,43.56,51566.0,40.5661,40.706,40.4728,40.6407,51566.0
2016-01-27 14:20:00,43.57,43.64,43.43,43.51,43677.0,40.65,40.7153,40.5194,40.5941,43677.0
2016-01-27 14:30:00,43.5,43.58,43.27,43.3,43261.0,40.5847,40.6594,40.3701,40.3981,43261.0
2016-01-27 14:40:00,43.3,43.39,43.23,43.3,31192.0,40.3981,40.4821,40.3328,40.3981,31192.0
2016-01-27 14:50:00,43.3,43.35,43.1,43.15,47064.0,40.3981,40.4448,40.2115,40.2582,47064.0
2016-01-27 15:00:00,43.14,43.14,42.9,43.08,61272.0,40.2489,40.2489,40.0249,40.1929,61272.0
2016-01-27 15:10:00,43.08,43.08,42.84,42.86,93391.0,40.1929,40.1929,39.969,39.9876,93391.0
2016-01-27 15:20:00,42.88,43.11,42.79,43.03,89224.0,40.0063,40.2209,39.9223,40.1462,89224.0
2016-01-27 15:30:00,43.01,43.12,42.94,42.95,54354.0,40.1276,40.2302,40.0623,40.0716,54354.0
2016-01-27 15:40:00,42.94,43.2,42.9,43.14,84867.0,40.0623,40.3048,40.0249,40.2489,84867.0
2016-01-27 15:50:00,43.14,43.18,43.02,43.17,224077.0,40.2489,40.2862,40.1369,40.2768,224077.0
2016-01-28 09:30:00,43.4,43.52,42.93,43.24,246232.0,40.4914,40.6034,40.0529,40.3422,246232.0
2016-01-28 09:40:00,43.26,43.47,43.15,43.22,108624.0,40.3608,40.5567,40.2582,40.3235,108624.0
2016-01-28 09:50:00,43.19,43.41,43.09,43.26,65901.0,40.2955,40.5008,40.2022,40.3608,65901.0
2016-01-28 10:00:00,43.23,43.38,43.0,43.11,161783.0,40.3328,40.4728,40.1182,40.2209,161783.0
2016-01-28 10:10:00,43.1,43.11,42.85,42.87,251493.0,40.2115,40.2209,39.9783,39.9969,251493.0
2016-01-28 10:20:00,42.87,43.03,42.78,42.81,232673.0,39.9969,40.1462,39.913,39.941,232673.0
2016-01-28 10:30:00,42.8,42.92,42.79,42.89,327304.0,39.9316,40.0436,39.9223,40.0156,327304.0
2016-01-28 10:40:00,42.88,42.97,42.76,42.97,236710.0,40.0063,40.0902,39.8943,40.0902,236710.0
2016-01-28 10:50:00,42.97,43.28,42.97,43.22,208172.0,40.0902,40.3795,40.0902,40.3235,208172.0
2016-01-28 11:00:00,43.22,43.58,43.16,43.57,174395.0,40.3235,40.6594,40.2675,40.65,174395.0
2016-01-28 11:10:00,43.57,43.57,43.32,43.48,45935.0,40.65,40.65,40.4168,40.5661,45935.0
2016-01-28 11:20:00,43.49,43.51,43.37,43.37,58059.0,40.5754,40.5941,40.4634,40.4634,58059.0
2016-01-28 11:30:00,43.36,43.37,43.17,43.2,74989.0,40.4541,40.4634,40.2768,40.3048,74989.0
2016-01-28 11:40:00,43.2,43.26,43.17,43.24,96988.0,40.3048,40.3608,40.2768,40.3422,96988.0
2016-01-28 11:50:00,43.24,43.26,43.1,43.1,30953.0,40.3422,40.3608,40.2115,40.2115,30953.0
2016-01-28 12:00:00,43.09,43.22,43.07,43.1,53282.0,40.2022,40.3235,40.1835,40.2115,53282.0
2016-01-28 12:10:00,43.1,43.19,43.06,43.11,20221.0,40.2115,40.2955,40.1742,40.2209,20221.0
2016-01-28 12:20:00,43.08,43.23,43.08,43.23,34015.0,40.1929,40.3328,40.1929,40.3328,34015.0
2016-01-28 12:30:00,43.22,43.35,43.2,43.25,111906.0,40.3235,40.4448,40.3048,40.3515,111906.0
2016-01-28 12:40:00,43.24,43.32,43.21,43.28,48833.0,40.3422,40.4168,40.3142,40.3795,48833.0
2016-01-28 12:50:00,43.28,43.28,43.19,43.22,37563.0,40.3795,40.3795,40.2955,40.3235,37563.0
2016-01-28 13:00:00,43.21,43.29,43.17,43.27,77568.0,40.3142,40.3888,40.2768,40.3701,77568.0
2016-01-28 13:10:00,43.25,43.31,43.17,43.19,55633.0,40.3515,40.4075,40.2768,40.2955,55633.0
2016-01-28 13:20:00,43.19,43.22,43.02,43.07,256727.0,40.2955,40.3235,40.1369,40.1835,256727.0
2016-01-28 13:30:00,43.06,43.12,42.96,43.03,153807.0,40.1742,40.2302,40.0809,40.1462,153807.0
2016-01-28 13:40:00,43.04,43.14,42.96,43.0,98208.0,40.1556,40.2489,40.0809,40.1182,98208.0
2016-01-28 13:50:00,42.99,43.05,42.81,42.82,167785.0,40.1089,40.1649,39.941,39.9503,167785.0
2016-01-28 14:00:00,42.82,43.13,42.8,43.04,84445.0,39.9503,40.2395,39.9316,40.1556,84445.0
2016-01-28 14:10:00,43.05,43.09,42.93,42.95,53051.0,40.1649,40.2022,40.0529,40.0716,53051.0
2016-01-28 14:20:00,42.96,43.0,42.87,43.0,212139.0,40.0809,40.1182,39.9969,40.1182,212139.0
2016-01-28 14:30:00,42.99,43.03,42.96,42.97,192656.0,40.1089,40.1462,40.0809,40.0902,192656.0
2016-01-28 14:40:00,42.97,43.0,42.86,42.91,78951.0,40.0902,40.1182,39.9876,40.0343,78951.0
2016-01-28 14:50:00,42.91,42.92,42.78,42.9,143900.0,40.0343,40.0436,39.913,40.0249,143900.0
2016-01-28 15:00:00,42.9,42.92,42.78,42.85,106597.0,40.0249,40.0436,39.913,39.9783,106597.0
2016-01-28 15:10:00,42.86,42.99,42.86,42.94,73834.0,39.9876,40.1089,39.9876,40.0623,73834.0
2016-01-28 15:20:00,42.94,42.97,42.83,42.84,172384.0,40.0623,40.0902,39.9596,39.969,172384.0
2016-01-28 15:30:00,42.84,42.93,42.83,42.87,144750.0,39.969,40.0529,39.9596,39.9969,144750.0
2016-01-28 15:40:00,42.86,42.9,42.71,42.85,223456.0,39.9876,40.0249,39.8477,39.9783,223456.0
2016-01-28 15:50:00,42.85,42.89,42.79,42.84,311087.0,39.9783,40.0156,39.9223,39.969,311087.0
2016-01-29 09:30:00,43.2,43.27,43.07,43.21,115595.0,40.3048,40.3701,40.1835,40.3142,115595.0
2016-01-29 09:40:00,43.2,43.33,43.12,43.26,203678.0,40.3048,40.4261,40.2302,40.3608,203678.0
2016-01-29 09:50:00,43.26,43.31,43.07,43.1,232791.0,40.3608,40.4075,40.1835,40.2115,232791.0
2016-01-29 10:00:00,43.12,43.32,43.03,43.15,148547.0,40.2302,40.4168,40.1462,40.2582,148547.0
2016-01-29 10:10:00,43.16,43.36,43.16,43.3,101663.0,40.2675,40.4541,40.2675,40.3981,101663.0
2016-01-29 10:20:00,43.3,43.31,43.1,43.1,99535.0,40.3981,40.4075,40.2115,40.2115,99535.0
2016-01-29 10:30:00,43.1,43.12,43.01,43.06,132970.0,40.2115,40.2302,40.1276,40.1742,132970.0
2016-01-29 10:40:00,43.05,43.1,42.91,42.97,158761.0,40.1649,40.2115,40.0343,40.0902,158761.0
2016-01-29 10:50:00,42.96,43.0,42.85,42.9,63829.0,40.0809,40.1182,39.9783,40.0249,63829.0
2016-01-29 11:00:00,42.89,43.07,42.89,43.0,233570.0,40.0156,40.1835,40.0156,40.1182,233570.0
2016-01-29 11:10:00,43.0,43.0,42.77,42.77,147131.0,40.1182,40.1182,39.9037,39.9037,147131.0
2016-01-29 11:20:00,42.75,42.87,42.74,42.81,91863.0,39.885,39.9969,39.8757,39.941,91863.0
2016-01-29 11:30:00,42.81,42.96,42.81,42.94,46198.0,39.941,40.0809,39.941,40.0623,46198.0
2016-01-29 11:40:00,42.94,43.01,42.9,42.99,80053.0,40.0623,40.1276,40.0249,40.1089,80053.0
2016-01-29 11:50:00,42.99,43.25,42.99,43.2,142978.0,40.1089,40.3515,40.1089,40.3048,142978.0
2016-01-29 12:00:00,43.2,43.21,43.09,43.12,247976.0,40.3048,40.3142,40.2022,40.2302,247976.0
2016-01-29 12:10:00,43.13,43.13,43.0,43.04,227704.0,40.2395,40.2395,40.1182,40.1556,227704.0
2016-01-29 12:20:00,43.05,43.05,42.95,42.96,180676.0,40.1649,40.1649,40.0716,40.0809,180676.0
2016-01-29 12:30:00,42.96,43.0,42.89,42.94,140897.0,40.0809,40.1182,40.0156,40.0623,140897.0
2016-01-29 12:40:00,42.94,42.95,42.79,42.82,163571.0,40.0623,40.0716,39.9223,39.9503,163571.0
2016-01-29 12:50:00,42.82,42.86,42.79,42.82,168903.0,39.9503,39.9876,39.9223,39.9503,168903.0
2016-01-29 13:00:00,42.82,42.86,42.71,42.77,110756.0,39.9503,39.9876,39.8477,39.9037,110756.0
2016-01-29 13:10:00,42.77,42.87,42.75,42.83,80187.0,39.9037,39.9969,39.885,39.9596,80187.0
2016-01-29 13:20:00,42.84,42.84,42.67,42.75,110073.0,39.969,39.969,39.8104,39.885,110073.0
2016-01-29 13:30:00,42.75,42.78,42.61,42.7,66980.0,39.885,39.913,39.7544,39.8383,66980.0
2016-01-29 13:40:00,42.7,42.92,42.69,42.87,83849.0,39.8383,40.0436,39.829,39.9969,83849.0
2016-01-29 13:50:00,42.87,42.87,42.76,42.78,109660.0,39.9969,39.9969,39.8943,39.913,109660.0
2016-01-29 14:00:00,42.77,42.78,42.66,42.66,48454.0,39.9037,39.913,39.801,39.801,48454.0
2016-01-29 14:10:00,42.65,42.7,42.63,42.65,101665.0,39.7917,39.8383,39.773,39.7917,101665.0
2016-01-29 14:20:00,42.65,42.81,42.65,42.8,103809.0,39.7917,39.941,39.7917,39.9316,103809.0
2016-01-29 14:30:00,42.79,42.83,42.79,42.8,64251.0,39.9223,39.9596,39.9223,39.9316,64251.0
2016-01-29 14:40:00,42.8,42.93,42.79,42.88,68388.0,39.9316,40.0529,39.9223,40.0063,68388.0
2016-01-29 14:50:00,42.88,42.9,42.71,42.72,71475.0,40.0063,40.0249,39.8477,39.857,71475.0
2016-01-29 15:00:00,42.72,42.85,42.72,42.85,87349.0,39.857,39.9783,39.857,39.9783,87349.0
2016-01-29 15:10:00,42.85,42.94,42.84,42.92,79738.0,39.9783,40.0623,39.969,40.0436,79738.0
2016-01-29 15:20:00,42.91,43.01,42.9,43.0,204954.0,40.0343,40.1276,40.0249,40.1182,204954.0
2016-01-29 15:30:00,42.99,43.0,42.91,42.91,212658.0,40.1089,40.1182,40.0343,40.0343,212658.0
2016-01-29 15:40:00,42.91,43.01,42.91,42.98,380264.0,40.0343,40.1276,40.0343,40.0996,380264.0
2016-01-29 15:50:00,42.98,43.04,42.91,43.04,987809.0,40.0996,40.1556,40.0343,40.1556,987809.0
2016-02-01 09:30:00,43.0,43.39,42.77,43.26,291825.0,40.1182,40.4821,39.9037,40.3608,291825.0
2016-02-01 09:40:00,43.26,43.37,42.98,43.0,79540.0,40.3608,40.4634,40.0996,40.1182,79540.0
2016-02-01 09:50:00,43.01,43.13,42.93,42.96,73531.0,40.1276,40.2395,40.0529,40.0809,73531.0
2016-02-01 10:00:00,42.94,42.97,42.59,42.72,54924.0,40.0623,40.0902,39.7357,39.857,54924.0
2016-02-01 10:10:00,42.72,42.88,42.63,42.74,133663.0,39.857,40.0063,39.773,39.8757,133663.0
2016-02-01 10:20:00,42.76,42.8,42.67,42.7,86148.0,39.8943,39.9316,39.8104,39.8383,86148.0
2016-02-01 10:30:00,42.71,42.76,42.55,42.55,58398.0,39.8477,39.8943,39.6984,39.6984,58398.0
2016-02-01 10:40:00,42.56,42.74,42.51,42.73,66960.0,39.7077,39.8757,39.6611,39.8663,66960.0
2016-02-01 10:50:00,42.73,42.78,42.64,42.72,75471.0,39.8663,39.913,39.7824,39.857,75471.0
2016-02-01 11:00:00,42.73,42.94,42.73,42.94,67802.0,39.8663,40.0623,39.8663,40.0623,67802.0
2016-02-01 11:10:00,42.94,42.99,42.85,42.9,326181.0,40.0623,40.1089,39.9783,40.0249,326181.0
2016-02-01 11:20:00,42.9,42.94,42.8,42.9,68486.0,40.0249,40.0623,39.9316,40.0249,68486.0
2016-02-01 11:30:00,42.91,42.92,42.74,42.87,54860.0,40.0343,40.0436,39.8757,39.9969,54860.0
2016-02-01 11:40:00,42.87,43.0,42.85,42.91,43483.0,39.9969,40.1182,39.9783,40.0343,43483.0
2016-02-01 11:50:00,42.91,42.96,42.88,42.94,38494.0,40.0343,40.0809,40.0063,40.0623,38494.0
2016-02-01 12:00:00,42.95,42.97,42.76,42.78,61875.0,40.0716,40.0902,39.8943,39.913,61875.0
2016-02-01 12:10:00,42.78,42.91,42.72,42.88,31514.0,39.913,40.0343,39.857,40.0063,31514.0
2016-02-01 12:20:00,42.87,42.88,42.76,42.79,27462.0,39.9969,40.0063,39.8943,39.9223,27462.0
2016-02-01 12:30:00,42.8,42.82,42.72,42.77,26438.0,39.9316,39.9503,39.857,39.9037,26438.0
2016-02-01 12:40:00,42.77,42.77,42.69,42.72,34645.0,39.9037,39.9037,39.829,39.857,34645.0
2016-02-01 12:50:00,42.71,42.78,42.71,42.78,29757.0,39.8477,39.913,39.8477,39.913,29757.0
2016-02-01 13:00:00,42.79,42.93,42.75,42.8,55409.0,39.9223,40.0529,39.885,39.9316,55409.0
2016-02-01 13:10:00,42.79,42.91,42.78,42.91,37707.0,39.9223,40.0343,39.913,40.0343,37707.0
2016-02-01 13:20:00,42.92,43.14,42.91,43.12,53872.0,40.0436,40.2489,40.0343,40.2302,53872.0
2016-02-01 13:30:00,43.13,43.13,42.97,42.97,47632.0,40.2395,40.2395,40.0902,40.0902,47632.0
2016-02-01 13:40:00,42.98,43.05,42.97,43.03,52395.0,40.0996,40.1649,40.0902,40.1462,52395.0
2016-02-01 13:50:00,43.03,43.07,42.95,43.07,45656.0,40.1462,40.1835,40.0716,40.1835,45656.0
2016-02-01 14:00:00,43.07,43.11,42.97,42.99,52436.0,40.1835,40.2209,40.0902,40.1089,52436.0
2016-02-01 14:10:00,42.98,43.0,42.94,42.98,49570.0,40.0996,40.1182,40.0623,40.0996,49570.0
2016-02-01 14:20:00,42.98,43.02,42.92,43.0,89476.0,40.0996,40.1369,40.0436,40.1182,89476.0
2016-02-01 14:30:00,43.0,43.01,42.96,43.0,90934.0,40.1182,40.1276,40.0809,40.1182,90934.0
2016-02-01 14:40:00,43.0,43.04,42.91,42.93,166283.0,40.1182,40.1556,40.0343,40.0529,166283.0
2016-02-01 14:50:00,42.93,43.05,42.89,43.04,83346.0,40.0529,40.1649,40.0156,40.1556,83346.0
2016-02-01 15:00:00,43.03,43.13,43.03,43.05,130248.0,40.1462,40.2395,40.1462,40.1649,130248.0
2016-02-01 15:10:00,43.05,43.08,42.95,43.02,219467.0,40.1649,40.1929,40.0716,40.1369,219467.0
2016-02-01 15:20:00,43.02,43.17,43.02,43.1,338295.0,40.1369,40.2768,40.1369,40.2115,338295.0
2016-02-01 15:30:00,43.1,43.15,43.04,43.09,222081.0,40.2115,40.2582,40.1556,40.2022,222081.0
2016-02-01 15:40:00,43.09,43.16,42.96,43.03,417333.0,40.2022,40.2675,40.0809,40.1462,417333.0
2016-02-01 15:50:00,43.02,43.05,42.93,42.95,303496.0,40.1369,40.1649,40.0529,40.0716,303496.0
2016-02-02 09:30:00,42.43,42.48,41.95,42.08,185658.0,39.5864,39.6331,39.1386,39.2599,185658.0
2016-02-02 09:40:00,42.08,42.35,42.02,42.35,76683.0,39.2599,39.5118,39.2039,39.5118,76683.0
2016-02-02 09:50:00,42.32,42.4,42.16,42.2,78625.0,39.4838,39.5584,39.3345,39.3719,78625.0
2016-02-02 10:00:00,42.19,42.53,42.15,42.4,94853.0,39.3625,39.6797,39.3252,39.5584,94853.0
2016-02-02 10:10:00,42.39,42.4,42.14,42.27,65845.0,39.5491,39.5584,39.3159,39.4372,65845.0
2016-02-02 10:20:00,42.27,42.28,42.08,42.11,73413.0,39.4372,39.4465,39.2599,39.2879,73413.0
2016-02-02 10:30:00,42.1,42.33,42.05,42.32,45629.0,39.2786,39.4931,39.2319,39.4838,45629.0
2016-02-02 10:40:00,42.33,42.33,42.21,42.27,58779.0,39.4931,39.4931,39.3812,39.4372,58779.0
2016-02-02 10:50:00,42.27,42.28,42.11,42.11,40367.0,39.4372,39.4465,39.2879,39.2879,40367.0
2016-02-02 11:00:00,42.11,42.22,42.04,42.19,39652.0,39.2879,39.3905,39.2226,39.3625,39652.0
2016-02-02 11:10:00,42.19,42.26,42.11,42.15,58237.0,39.3625,39.4278,39.2879,39.3252,58237.0
2016-02-02 11:20:00,42.15,42.15,41.95,41.96,53686.0,39.3252,39.3252,39.1386,39.1479,53686.0
2016-02-02 11:30:00,41.96,42.03,41.89,42.03,70142.0,39.1479,39.2132,39.0826,39.2132,70142.0
2016-02-02 11:40:00,42.03,42.04,41.77,41.82,98717.0,39.2132,39.2226,38.9707,39.0173,98717.0
2016-02-02 11:50:00,41.81,41.81,41.61,41.63,54751.0,39.008,39.008,38.8214,38.8401,54751.0
2016-02-02 12:00:00,41.63,41.69,41.46,41.48,79440.0,38.8401,38.896,38.6814,38.7001,79440.0
2016-02-02 12:10:00,41.47,41.53,41.37,41.51,54431.0,38.6908,38.7468,38.5975,38.7281,54431.0
2016-02-02 12:20:00,41.53,41.66,41.53,41.6,75776.0,38.7468,38.868,38.7468,38.8121,75776.0
2016-02-02 12:30:00,41.61,41.75,41.6,41.75,80074.0,38.8214,38.952,38.8121,38.952,80074.0
2016-02-02 12:40:00,41.75,41.83,41.72,41.78,101969.0,38.952,39.0266,38.924,38.98,101969.0
2016-02-02 12:50:00,41.77,41.79,41.73,41.76,45855.0,38.9707,38.9893,38.9333,38.9613,45855.0
2016-02-02 13:00:00,41.76,41.77,41.65,41.75,60328.0,38.9613,38.9707,38.8587,38.952,60328.0
2016-02-02 13:10:00,41.75,41.83,41.72,41.8,43083.0,38.952,39.0266,38.924,38.9987,43083.0
2016-02-02 13:20:00,41.8,41.92,41.75,41.92,48007.0,38.9987,39.1106,38.952,39.1106,48007.0
2016-02-02 13:30:00,41.93,41.93,41.82,41.83,53159.0,39.1199,39.1199,39.0173,39.0266,53159.0
2016-02-02 13:40:00,41.83,41.84,41.68,41.73,34631.0,39.0266,39.036,38.8867,38.9333,34631.0
2016-02-02 13:50:00,41.73,41.74,41.6,41.66,38540.0,38.9333,38.9427,38.8121,38.868,38540.0
2016-02-02 14:00:00,41.66,41.8,41.66,41.72,57291.0,38.868,38.9987,38.868,38.924,57291.0
2016-02-02 14:10:00,41.72,41.77,41.63,41.74,45316.0,38.924,38.9707,38.8401,38.9427,45316.0
2016-02-02 14:20:00,41.74,41.74,41.53,41.57,49618.0,38.9427,38.9427,38.7468,38.7841,49618.0
2016-02-02 14:30:00,41.57,41.71,41.57,41.68,67025.0,38.7841,38.9147,38.7841,38.8867,67025.0
2016-02-02 14:40:00,41.69,41.78,41.66,41.78,46238.0,38.896,38.98,38.868,38.98,46238.0
2016-02-02 14:50:00,41.77,41.78,41.62,41.63,103121.0,38.9707,38.98,38.8307,38.8401,103121.0
2016-02-02 15:00:00,41.63,41.65,41.53,41.53,104470.0,38.8401,38.8587,38.7468,38.7468,104470.0
2016-02-02 15:10:00,41.53,41.66,41.48,41.66,75634.0,38.7468,38.868,38.7001,38.868,75634.0
2016-02-02 15:20:00,41.65,41.71,41.54,41.67,128473.0,38.8587,38.9147,38.7561,38.8774,128473.0
2016-02-02 15:30:00,41.67,41.78,41.65,41.71,99967.0,38.8774,38.98,38.8587,38.9147,99967.0
2016-02-02 15:40:00,41.71,41.76,41.63,41.73,113771.0,38.9147,38.9613,38.8401,38.9333,113771.0
2016-02-02 15:50:00,41.72,41.74,41.66,41.7,254584.0,38.924,38.9427,38.868,38.9054,254584.0
2016-02-03 09:30:00,41.84,42.0,41.65,41.69,69435.0,39.036,39.1853,38.8587,38.896,69435.0
2016-02-03 09:40:00,41.69,41.83,41.51,41.6,64340.0,38.896,39.0266,38.7281,38.8121,64340.0
2016-02-03 09:50:00,41.58,41.67,41.36,41.36,75354.0,38.7934,38.8774,38.5881,38.5881,75354.0
2016-02-03 10:00:00,41.36,41.43,40.9,40.93,70449.0,38.5881,38.6535,38.159,38.187,70449.0
2016-02-03 10:10:00,40.94,40.97,40.65,40.85,79904.0,38.1963,38.2243,37.9257,38.1123,79904.0
2016-02-03 10:20:00,40.87,40.91,40.65,40.66,69557.0,38.131,38.1683,37.9257,37.9351,69557.0
2016-02-03 10:30:00,40.65,40.72,40.45,40.71,89747.0,37.9257,37.991,37.7391,37.9817,89747.0
2016-02-03 10:40:00,40.72,40.88,40.66,40.72,68155.0,37.991,38.1403,37.9351,37.991,68155.0
2016-02-03 10:50:00,40.73,41.12,40.71,41.11,99105.0,38.0004,38.3642,37.9817,38.3549,99105.0
2016-02-03 11:00:00,41.1,41.1,40.85,40.91,71663.0,38.3456,38.3456,38.1123,38.1683,71663.0
2016-02-03 11:10:00,40.91,41.2,40.87,41.19,76655.0,38.1683,38.4389,38.131,38.4295,76655.0
2016-02-03 11:20:00,41.19,41.28,41.06,41.27,50537.0,38.4295,38.5135,38.3083,38.5042,50537.0
2016-02-03 11:30:00,41.27,41.38,41.14,41.34,79053.0,38.5042,38.6068,38.3829,38.5695,79053.0
2016-02-03 11:40:00,41.36,41.48,41.13,41.14,77272.0,38.5881,38.7001,38.3736,38.3829,77272.0
2016-02-03 11:50:00,41.15,41.19,41.04,41.1,94194.0,38.3922,38.4295,38.2896,38.3456,94194.0
2016-02-03 12:00:00,41.1,41.23,41.02,41.14,103807.0,38.3456,38.4669,38.2709,38.3829,103807.0
2016-02-03 12:10:00,41.14,41.15,40.98,41.05,238083.0,38.3829,38.3922,38.2336,38.2989,238083.0
2016-02-03 12:20:00,41.05,41.16,41.04,41.11,89469.0,38.2989,38.4015,38.2896,38.3549,89469.0
2016-02-03 12:30:00,41.11,41.11,40.88,40.89,95620.0,38.3549,38.3549,38.1403,38.1496,95620.0
2016-02-03 12:40:00,40.89,40.91,40.77,40.87,77893.0,38.1496,38.1683,38.0377,38.131,77893.0
2016-02-03 12:50:00,40.87,40.98,40.77,40.96,62269.0,38.131,38.2336,38.0377,38.215,62269.0
2016-02-03 13:00:00,40.96,41.06,40.86,40.88,101515.0,38.215,38.3083,38.1217,38.1403,101515.0
2016-02-03 13:10:00,40.88,41.02,40.85,40.98,123745.0,38.1403,38.2709,38.1123,38.2336,123745.0
2016-02-03 13:20:00,40.99,41.01,40.88,40.94,60166.0,38.2429,38.2616,38.1403,38.1963,60166.0
2016-02-03 13:30:00,40.94,40.99,40.82,40.86,71494.0,38.1963,38.2429,38.0843,38.1217,71494.0
2016-02-03 13:40:00,40.86,40.9,40.78,40.8,276688.0,38.1217,38.159,38.047,38.0657,276688.0
2016-02-03 13:50:00,40.8,40.87,40.78,40.78,73548.0,38.0657,38.131,38.047,38.047,73548.0
2016-02-03 14:00:00,40.78,41.05,40.78,40.98,73312.0,38.047,38.2989,38.047,38.2336,73312.0
2016-02-03 14:10:00,40.97,41.09,40.94,40.97,71788.0,38.2243,38.3362,38.1963,38.2243,71788.0
2016-02-03 14:20:00,40.97,41.44,40.97,41.4,120246.0,38.2243,38.6628,38.2243,38.6255,120246.0
2016-02-03 14:30:00,41.41,41.47,41.29,41.32,128822.0,38.6348,38.6908,38.5228,38.5508,128822.0
2016-02-03 14:40:00,41.32,41.6,41.31,41.49,184025.0,38.5508,38.8121,38.5415,38.7094,184025.0
2016-02-03 14:50:00,41.49,41.49,41.27,41.41,188573.0,38.7094,38.7094,38.5042,38.6348,188573.0
2016-02-03 15:00:00,41.42,41.45,41.26,41.38,156330.0,38.6441,38.6721,38.4948,38.6068,156330.0
2016-02-03 15:10:00,41.38,41.47,41.32,41.33,192347.0,38.6068,38.6908,38.5508,38.5602,192347.0
2016-02-03 15:20:00,41.34,41.38,41.14,41.15,132363.0,38.5695,38.6068,38.3829,38.3922,132363.0
2016-02-03 15:30:00,41.15,41.31,41.12,41.18,183126.0,38.3922,38.5415,38.3642,38.4202,183126.0
2016-02-03 15:40:00,41.17,41.28,41.13,41.18,246598.0,38.4109,38.5135,38.3736,38.4202,246598.0
2016-02-03 15:50:00,41.19,41.31,41.18,41.3,477851.0,38.4295,38.5415,38.4202,38.5322,477851.0
2016-02-04 09:30:00,41.15,41.22,40.93,41.0,118875.0,38.3922,38.4575,38.187,38.2523,118875.0
2016-02-04 09:40:00,40.98,41.17,40.98,41.07,45029.0,38.2336,38.4109,38.2336,38.3176,45029.0
2016-02-04 09:50:00,41.09,41.33,41.04,41.29,81761.0,38.3362,38.5602,38.2896,38.5228,81761.0
2016-02-04 10:00:00,41.29,41.37,40.99,41.37,74535.0,38.5228,38.5975,38.2429,38.5975,74535.0
2016-02-04 10:10:00,41.36,41.75,41.32,41.69,84333.0,38.5881,38.952,38.5508,38.896,84333.0
2016-02-04 10:20:00,41.68,41.82,41.66,41.78,101431.0,38.8867,39.0173,38.868,38.98,101431.0
2016-02-04 10:30:00,41.78,41.95,41.67,41.81,87853.0,38.98,39.1386,38.8774,39.008,87853.0
2016-02-04 10:40:00,41.82,41.86,41.7,41.75,82303.0,39.0173,39.0546,38.9054,38.952,82303.0
2016-02-04 10:50:00,41.75,41.81,41.68,41.74,120479.0,38.952,39.008,38.8867,38.9427,120479.0
2016-02-04 11:00:00,41.76,41.77,41.44,41.45,62467.0,38.9613,38.9707,38.6628,38.6721,62467.0
2016-02-04 11:10:00,41.45,41.51,41.38,41.38,113702.0,38.6721,38.7281,38.6068,38.6068,113702.0
2016-02-04 11:20:00,41.39,41.48,41.33,41.33,84969.0,38.6161,38.7001,38.5602,38.5602,84969.0
2016-02-04 11:30:00,41.33,41.35,41.22,41.32,98337.0,38.5602,38.5788,38.4575,38.5508,98337.0
2016-02-04 11:40:00,41.32,41.35,41.13,41.22,71048.0,38.5508,38.5788,38.3736,38.4575,71048.0
2016-02-04 11:50:00,41.23,41.38,41.23,41.25,58885.0,38.4669,38.6068,38.4669,38.4855,58885.0
2016-02-04 12:00:00,41.26,41.48,41.23,41.46,47576.0,38.4948,38.7001,38.4669,38.6814,47576.0
2016-02-04 12:10:00,41.46,41.55,41.31,41.52,85231.0,38.6814,38.7654,38.5415,38.7374,85231.0
2016-02-04 12:20:00,41.52,41.55,41.29,41.39,60340.0,38.7374,38.7654,38.5228,38.6161,60340.0
2016-02-04 12:30:00,41.39,41.49,41.36,41.44,43169.0,38.6161,38.7094,38.5881,38.6628,43169.0
2016-02-04 12:40:00,41.44,41.51,41.25,41.31,40363.0,38.6628,38.7281,38.4855,38.5415,40363.0
2016-02-04 12:50:00,41.3,41.4,41.28,41.37,39037.0,38.5322,38.6255,38.5135,38.5975,39037.0
2016-02-04 13:00:00,41.36,41.44,41.35,41.44,36556.0,38.5881,38.6628,38.5788,38.6628,36556.0
2016-02-04 13:10:00,41.43,41.56,41.42,41.46,21812.0,38.6535,38.7747,38.6441,38.6814,21812.0
2016-02-04 13:20:00,41.46,41.57,41.46,41.5,49704.0,38.6814,38.7841,38.6814,38.7188,49704.0
2016-02-04 13:30:00,41.5,41.55,41.45,41.49,48721.0,38.7188,38.7654,38.6721,38.7094,48721.0
2016-02-04 13:40:00,41.48,41.48,41.25,41.27,62960.0,38.7001,38.7001,38.4855,38.5042,62960.0
2016-02-04 13:50:00,41.27,41.33,41.24,41.28,118373.0,38.5042,38.5602,38.4762,38.5135,118373.0
2016-02-04 14:00:00,41.28,41.29,41.14,41.17,125415.0,38.5135,38.5228,38.3829,38.4109,125415.0
2016-02-04 14:10:00,41.17,41.39,41.16,41.35,66479.0,38.4109,38.6161,38.4015,38.5788,66479.0
2016-02-04 14:20:00,41.36,41.41,41.28,41.37,76913.0,38.5881,38.6348,38.5135,38.5975,76913.0
2016-02-04 14:30:00,41.36,41.42,41.25,41.26,65697.0,38.5881,38.6441,38.4855,38.4948,65697.0
2016-02-04 14:40:00,41.26,41.38,41.26,41.37,81337.0,38.4948,38.6068,38.4948,38.5975,81337.0
2016-02-04 14:50:00,41.37,41.46,41.24,41.46,208873.0,38.5975,38.6814,38.4762,38.6814,208873.0
2016-02-04 15:00:00,41.45,41.45,41.28,41.38,126343.0,38.6721,38.6721,38.5135,38.6068,126343.0
2016-02-04 15:10:00,41.39,41.64,41.38,41.51,121071.0,38.6161,38.8494,38.6068,38.7281,121071.0
2016-02-04 15:20:00,41.5,41.57,41.49,41.49,115785.0,38.7188,38.7841,38.7094,38.7094,115785.0
2016-02-04 15:30:00,41.5,41.56,41.45,41.52,111958.0,38.7188,38.7747,38.6721,38.7374,111958.0
2016-02-04 15:40:00,41.52,41.59,41.45,41.52,169890.0,38.7374,38.8027,38.6721,38.7374,169890.0
2016-02-04 15:50:00,41.52,41.62,41.5,41.55,301271.0,38.7374,38.8307,38.7188,38.7654,301271.0
2016-02-05 09:30:00,41.32,41.51,41.14,41.26,60262.0,38.5508,38.7281,38.3829,38.4948,60262.0
2016-02-05 09:40:00,41.25,41.27,40.91,40.95,121444.0,38.4855,38.5042,38.1683,38.2056,121444.0
2016-02-05 09:50:00,40.93,41.06,40.9,40.91,65896.0,38.187,38.3083,38.159,38.1683,65896.0
2016-02-05 10:00:00,40.93,41.14,40.89,41.02,96113.0,38.187,38.3829,38.1496,38.2709,96113.0
2016-02-05 10:10:00,41.02,41.14,41.0,41.01,75768.0,38.2709,38.3829,38.2523,38.2616,75768.0
2016-02-05 10:20:00,41.01,41.07,40.8,40.83,114789.0,38.2616,38.3176,38.0657,38.0937,114789.0
2016-02-05 10:30:00,40.82,40.96,40.79,40.83,139546.0,38.0843,38.215,38.0563,38.0937,139546.0
2016-02-05 10:40:00,40.83,41.02,40.81,40.84,137904.0,38.0937,38.2709,38.075,38.103,137904.0
2016-02-05 10:50:00,40.84,40.84,40.73,40.78,84931.0,38.103,38.103,38.0004,38.047,84931.0
2016-02-05 11:00:00,40.78,40.81,40.63,40.73,108567.0,38.047,38.075,37.9071,38.0004,108567.0
2016-02-05 11:10:00,40.72,40.8,40.66,40.7,71458.0,37.991,38.0657,37.9351,37.9724,71458.0
2016-02-05 11:20:00,40.71,40.76,40.61,40.75,74029.0,37.9817,38.0284,37.8884,38.019,74029.0
2016-02-05 11:30:00,40.75,40.85,40.71,40.83,78851.0,38.019,38.1123,37.9817,38.0937,78851.0
2016-02-05 11:40:00,40.84,40.98,40.83,40.85,162504.0,38.103,38.2336,38.0937,38.1123,162504.0
2016-02-05 11:50:00,40.84,41.1,40.83,41.09,96226.0,38.103,38.3456,38.0937,38.3362,96226.0
2016-02-05 12:00:00,41.1,41.24,41.09,41.14,84120.0,38.3456,38.4762,38.3362,38.3829,84120.0
2016-02-05 12:10:00,41.13,41.25,41.1,41.22,72783.0,38.3736,38.4855,38.3456,38.4575,72783.0
2016-02-05 12:20:00,41.21,41.28,41.14,41.28,51426.0,38.4482,38.5135,38.3829,38.5135,51426.0
2016-02-05 12:30:00,41.27,41.34,41.15,41.3,71415.0,38.5042,38.5695,38.3922,38.5322,71415.0
2016-02-05 12:40:00,41.3,41.37,41.27,41.3,92318.0,38.5322,38.5975,38.5042,38.5322,92318.0
2016-02-05 12:50:00,41.3,41.38,41.28,41.28,72680.0,38.5322,38.6068,38.5135,38.5135,72680.0
2016-02-05 13:00:00,41.29,41.34,41.27,41.29,32843.0,38.5228,38.5695,38.5042,38.5228,32843.0
2016-02-05 13:10:00,41.3,41.33,41.22,41.24,55501.0,38.5322,38.5602,38.4575,38.4762,55501.0
2016-02-05 13:20:00,41.24,41.31,41.21,41.29,38813.0,38.4762,38.5415,38.4482,38.5228,38813.0
2016-02-05 13:30:00,41.29,41.29,41.14,41.14,67605.0,38.5228,38.5228,38.3829,38.3829,67605.0
2016-02-05 13:40:00,41.15,41.15,40.98,41.0,68359.0,38.3922,38.3922,38.2336,38.2523,68359.0
2016-02-05 13:50:00,41.01,41.1,40.96,40.96,72476.0,38.2616,38.3456,38.215,38.215,72476.0
2016-02-05 14:00:00,40.97,41.03,40.86,40.91,105710.0,38.2243,38.2803,38.1217,38.1683,105710.0
2016-02-05 14:10:00,40.91,40.91,40.73,40.79,71245.0,38.1683,38.1683,38.0004,38.0563,71245.0
2016-02-05 14:20:00,40.79,40.84,40.67,40.69,91405.0,38.0563,38.103,37.9444,37.963,91405.0
2016-02-05 14:30:00,40.69,40.85,40.68,40.82,65223.0,37.963,38.1123,37.9537,38.0843,65223.0
2016-02-05 14:40:00,40.83,40.91,40.75,40.89,77421.0,38.0937,38.1683,38.019,38.1496,77421.0
2016-02-05 14:50:00,40.89,40.89,40.76,40.79,69997.0,38.1496,38.1496,38.0284,38.0563,69997.0
2016-02-05 15:00:00,40.79,40.8,40.72,40.8,117805.0,38.0563,38.0657,37.991,38.0657,117805.0
2016-02-05 15:10:00,40.8,40.94,40.77,40.94,83416.0,38.0657,38.1963,38.0377,38.1963,83416.0
2016-02-05 15:20:00,40.94,40.95,40.8,40.88,77025.0,38.1963,38.2056,38.0657,38.1403,77025.0
2016-02-05 15:30:00,40.88,40.88,40.72,40.75,184677.0,38.1403,38.1403,37.991,38.019,184677.0
2016-02-05 15:40:00,40.74,40.8,40.7,40.74,133140.0,38.0097,38.0657,37.9724,38.0097,133140.0
2016-02-05 15:50:00,40.75,40.91,40.71,40.9,300327.0,38.019,38.1683,37.9817,38.159,300327.0
2016-02-08 09:30:00,40.4,40.55,40.18,40.53,140520.0,37.6925,37.8324,37.4872,37.8138,140520.0
2016-02-08 09:40:00,40.53,40.71,40.47,40.56,55312.0,37.8138,37.9817,37.7578,37.8418,55312.0
2016-02-08 09:50:00,40.55,40.55,40.26,40.36,85477.0,37.8324,37.8324,37.5619,37.6552,85477.0
2016-02-08 10:00:00,40.35,40.58,40.31,40.41,91985.0,37.6458,37.8604,37.6085,37.7018,91985.0
2016-02-08 10:10:00,40.43,40.51,40.27,40.32,69422.0,37.7205,37.7951,37.5712,37.6178,69422.0
2016-02-08 10:20:00,40.32,40.36,40.26,40.3,132893.0,37.6178,37.6552,37.5619,37.5992,132893.0
2016-02-08 10:30:00,40.3,40.56,40.28,40.56,78135.0,37.5992,37.8418,37.5805,37.8418,78135.0
2016-02-08 10:40:00,40.56,40.61,40.38,40.4,81045.0,37.8418,37.8884,37.6738,37.6925,81045.0
2016-02-08 10:50:00,40.42,40.53,40.33,40.33,97495.0,37.7111,37.8138,37.6272,37.6272,97495.0
2016-02-08 11:00:00,40.33,40.4,40.12,40.15,128827.0,37.6272,37.6925,37.4312,37.4592,128827.0
2016-02-08 11:10:00,40.16,40.2,40.06,40.16,102436.0,37.4686,37.5059,37.3753,37.4686,102436.0
2016-02-08 11:20:00,40.16,40.31,40.13,40.26,67732.0,37.4686,37.6085,37.4406,37.5619,67732.0
2016-02-08 11:30:00,40.26,40.3,40.17,40.18,72046.0,37.5619,37.5992,37.4779,37.4872,72046.0
2016-02-08 11:40:00,40.18,40.27,40.09,40.18,72336.0,37.4872,37.5712,37.4033,37.4872,72336.0
2016-02-08 11:50:00,40.16,40.27,40.11,40.27,47104.0,37.4686,37.5712,37.4219,37.5712,47104.0
2016-02-08 12:00:00,40.27,40.32,40.2,40.24,30914.0,37.5712,37.6178,37.5059,37.5432,30914.0
2016-02-08 12:10:00,40.24,40.35,40.18,40.32,38887.0,37.5432,37.6458,37.4872,37.6178,38887.0
2016-02-08 12:20:00,40.32,40.38,40.27,40.34,48833.0,37.6178,37.6738,37.5712,37.6365,48833.0
2016-02-08 12:30:00,40.34,40.45,40.34,40.36,65534.0,37.6365,37.7391,37.6365,37.6552,65534.0
2016-02-08 12:40:00,40.36,40.44,40.34,40.35,72164.0,37.6552,37.7298,37.6365,37.6458,72164.0
2016-02-08 12:50:00,40.35,40.4,40.28,40.34,52180.0,37.6458,37.6925,37.5805,37.6365,52180.0
2016-02-08 13:00:00,40.33,40.33,40.18,40.22,36797.0,37.6272,37.6272,37.4872,37.5245,36797.0
2016-02-08 13:10:00,40.22,40.23,40.01,40.01,50469.0,37.5245,37.5339,37.3286,37.3286,50469.0
2016-02-08 13:20:00,40.02,40.05,39.84,39.85,66038.0,37.3379,37.3659,37.17,37.1793,66038.0
2016-02-08 13:30:00,39.86,39.96,39.76,39.76,37920.0,37.1887,37.282,37.0954,37.0954,37920.0
2016-02-08 13:40:00,39.77,39.78,39.65,39.68,48106.0,37.1047,37.114,36.9927,37.0207,48106.0
2016-02-08 13:50:00,39.68,39.76,39.59,39.64,66540.0,37.0207,37.0954,36.9368,36.9834,66540.0
2016-02-08 14:00:00,39.65,39.81,39.65,39.76,42214.0,36.9927,37.142,36.9927,37.0954,42214.0
2016-02-08 14:10:00,39.74,39.78,39.63,39.65,54899.0,37.0767,37.114,36.9741,36.9927,54899.0
2016-02-08 14:20:00,39.67,39.77,39.64,39.75,38241.0,37.0114,37.1047,36.9834,37.086,38241.0
2016-02-08 14:30:00,39.76,39.77,39.62,39.75,45865.0,37.0954,37.1047,36.9648,37.086,45865.0
2016-02-08 14:40:00,39.74,39.87,39.72,39.79,40476.0,37.0767,37.198,37.0581,37.1234,40476.0
2016-02-08 14:50:00,39.79,39.82,39.7,39.73,59823.0,37.1234,37.1514,37.0394,37.0674,59823.0
2016-02-08 15:00:00,39.73,39.83,39.71,39.71,80598.0,37.0674,37.1607,37.0487,37.0487,80598.0
2016-02-08 15:10:00,39.72,40.06,39.71,40.02,106074.0,37.0581,37.3753,37.0487,37.3379,106074.0
2016-02-08 15:20:00,40.01,40.07,39.91,40.07,123622.0,37.3286,37.3846,37.2353,37.3846,123622.0
2016-02-08 15:30:00,40.07,40.29,40.06,40.16,256811.0,37.3846,37.5899,37.3753,37.4686,256811.0
2016-02-08 15:40:00,40.17,40.38,40.17,40.23,191660.0,37.4779,37.6738,37.4779,37.5339,191660.0
2016-02-08 15:50:00,40.23,40.26,40.09,40.17,306179.0,37.5339,37.5619,37.4033,37.4779,306179.0
2016-02-09 09:30:00,39.58,39.86,39.39,39.83,158231.0,36.9274,37.1887,36.7502,37.1607,158231.0
2016-02-09 09:40:00,39.81,40.83,39.75,40.83,357975.0,37.142,38.0937,37.086,38.0937,357975.0
2016-02-09 09:50:00,40.81,40.96,40.47,40.67,303201.0,38.075,38.215,37.7578,37.9444,303201.0
2016-02-09 10:00:00,40.67,40.7,40.27,40.32,236154.0,37.9444,37.9724,37.5712,37.6178,236154.0
2016-02-09 10:10:00,40.31,40.34,39.97,39.97,348562.0,37.6085,37.6365,37.2913,37.2913,348562.0
2016-02-09 10:20:00,39.96,40.16,39.85,39.92,142177.0,37.282,37.4686,37.1793,37.2447,142177.0
2016-02-09 10:30:00,39.93,39.99,39.84,39.93,109599.0,37.254,37.31,37.17,37.254,109599.0
2016-02-09 10:40:00,39.94,40.08,39.91,40.06,338760.0,37.2633,37.3939,37.2353,37.3753,338760.0
2016-02-09 10:50:00,40.05,40.06,39.8,39.84,162583.0,37.3659,37.3753,37.1327,37.17,162583.0
2016-02-09 11:00:00,39.84,40.07,39.83,40.07,95443.0,37.17,37.3846,37.1607,37.3846,95443.0
2016-02-09 11:10:00,40.09,40.21,39.92,39.95,58507.0,37.4033,37.5152,37.2447,37.2726,58507.0
2016-02-09 11:20:00,39.95,40.14,39.95,40.09,43991.0,37.2726,37.4499,37.2726,37.4033,43991.0
2016-02-09 11:30:00,40.08,40.13,39.85,39.88,66737.0,37.3939,37.4406,37.1793,37.2073,66737.0
2016-02-09 11:40:00,39.88,40.02,39.8,39.81,53856.0,37.2073,37.3379,37.1327,37.142,53856.0
2016-02-09 11:50:00,39.81,39.88,39.74,39.81,72822.0,37.142,37.2073,37.0767,37.142,72822.0
2016-02-09 12:00:00,39.82,39.93,39.81,39.89,82891.0,37.1514,37.254,37.142,37.2167,82891.0
2016-02-09 12:10:00,39.89,39.99,39.88,39.95,88041.0,37.2167,37.31,37.2073,37.2726,88041.0
2016-02-09 12:20:00,39.95,40.16,39.92,40.05,67788.0,37.2726,37.4686,37.2447,37.3659,67788.0
2016-02-09 12:30:00,40.05,40.11,39.96,40.0,91405.0,37.3659,37.4219,37.282,37.3193,91405.0
2016-02-09 12:40:00,40.0,40.02,39.8,39.81,78982.0,37.3193,37.3379,37.1327,37.142,78982.0
2016-02-09 12:50:00,39.81,39.91,39.78,39.83,84351.0,37.142,37.2353,37.114,37.1607,84351.0
2016-02-09 13:00:00,39.83,39.84,39.68,39.72,56702.0,37.1607,37.17,37.0207,37.0581,56702.0
2016-02-09 13:10:00,39.71,39.71,39.5,39.51,62085.0,37.0487,37.0487,36.8528,36.8621,62085.0
2016-02-09 13:20:00,39.51,39.65,39.47,39.61,58079.0,36.8621,36.9927,36.8248,36.9554,58079.0
2016-02-09 13:30:00,39.62,39.8,39.61,39.73,73230.0,36.9648,37.1327,36.9554,37.0674,73230.0
2016-02-09 13:40:00,39.72,39.89,39.72,39.82,73967.0,37.0581,37.2167,37.0581,37.1514,73967.0
2016-02-09 13:50:00,39.81,39.91,39.8,39.87,59037.0,37.142,37.2353,37.1327,37.198,59037.0
2016-02-09 14:00:00,39.86,40.14,39.83,40.09,76916.0,37.1887,37.4499,37.1607,37.4033,76916.0
2016-02-09 14:10:00,40.1,40.14,40.03,40.04,71961.0,37.4126,37.4499,37.3473,37.3566,71961.0
2016-02-09 14:20:00,40.04,40.06,39.71,39.71,196856.0,37.3566,37.3753,37.0487,37.0487,196856.0
2016-02-09 14:30:00,39.72,39.83,39.7,39.81,208346.0,37.0581,37.1607,37.0394,37.142,208346.0
2016-02-09 14:40:00,39.81,39.88,39.77,39.82,205794.0,37.142,37.2073,37.1047,37.1514,205794.0
2016-02-09 14:50:00,39.81,40.11,39.8,40.1,81972.0,37.142,37.4219,37.1327,37.4126,81972.0
2016-02-09 15:00:00,40.1,40.35,40.08,40.25,174006.0,37.4126,37.6458,37.3939,37.5525,174006.0
2016-02-09 15:10:00,40.24,40.28,40.12,40.13,181734.0,37.5432,37.5805,37.4312,37.4406,181734.0
2016-02-09 15:20:00,40.12,40.15,39.94,39.99,99745.0,37.4312,37.4592,37.2633,37.31,99745.0
2016-02-09 15:30:00,39.98,40.14,39.95,40.04,122934.0,37.3006,37.4499,37.2726,37.3566,122934.0
2016-02-09 15:40:00,40.05,40.05,39.81,39.81,204140.0,37.3659,37.3659,37.142,37.142,204140.0
2016-02-09 15:50:00,39.81,39.9,39.78,39.88,320174.0,37.142,37.226,37.114,37.2073,320174.0
2016-02-10 09:30:00,40.17,40.24,39.96,40.15,236495.0,37.4779,37.5432,37.282,37.4592,236495.0
2016-02-10 09:40:00,40.16,40.33,39.99,40.2,283502.0,37.4686,37.6272,37.31,37.5059,283502.0
2016-02-10 09:50:00,40.2,40.3,40.14,40.29,175768.0,37.5059,37.5992,37.4499,37.5899,175768.0
2016-02-10 10:00:00,40.29,40.48,40.11,40.22,169242.0,37.5899,37.7671,37.4219,37.5245,169242.0
2016-02-10 10:10:00,40.23,40.3,39.98,40.19,102810.0,37.5339,37.5992,37.3006,37.4966,102810.0
2016-02-10 10:20:00,40.19,40.31,40.18,40.27,68995.0,37.4966,37.6085,37.4872,37.5712,68995.0
2016-02-10 10:30:00,40.28,40.37,40.15,40.15,84257.0,37.5805,37.6645,37.4592,37.4592,84257.0
2016-02-10 10:40:00,40.14,40.14,39.79,39.8,126930.0,37.4499,37.4499,37.1234,37.1327,126930.0
2016-02-10 10:50:00,39.8,39.89,39.65,39.66,160047.0,37.1327,37.2167,36.9927,37.0021,160047.0
2016-02-10 11:00:00,39.66,39.77,39.56,39.59,106694.0,37.0021,37.1047,36.9088,36.9368,106694.0
2016-02-10 11:10:00,39.6,39.92,39.53,39.86,75501.0,36.9461,37.2447,36.8808,37.1887,75501.0
2016-02-10 11:20:00,39.87,39.89,39.71,39.72,152499.0,37.198,37.2167,37.0487,37.0581,152499.0
2016-02-10 11:30:00,39.72,39.75,39.58,39.61,75857.0,37.0581,37.086,36.9274,36.9554,75857.0
2016-02-10 11:40:00,39.61,39.76,39.54,39.72,108697.0,36.9554,37.0954,36.8901,37.0581,108697.0
2016-02-10 11:50:00,39.71,39.81,39.66,39.72,98616.0,37.0487,37.142,37.0021,37.0581,98616.0
2016-02-10 12:00:00,39.73,39.75,39.58,39.75,82981.0,37.0674,37.086,36.9274,37.086,82981.0
2016-02-10 12:10:00,39.75,39.75,39.67,39.75,103164.0,37.086,37.086,37.0114,37.086,103164.0
2016-02-10 12:20:00,39.75,39.88,39.74,39.83,177318.0,37.086,37.2073,37.0767,37.1607,177318.0
2016-02-10 12:30:00,39.84,39.88,39.75,39.87,126017.0,37.17,37.2073,37.086,37.198,126017.0
2016-02-10 12:40:00,39.87,39.93,39.8,39.84,112916.0,37.198,37.254,37.1327,37.17,112916.0
2016-02-10 12:50:00,39.84,39.93,39.73,39.84,190281.0,37.17,37.254,37.0674,37.17,190281.0
2016-02-10 13:00:00,39.85,40.06,39.8,39.81,190710.0,37.1793,37.3753,37.1327,37.142,190710.0
2016-02-10 13:10:00,39.82,39.94,39.79,39.9,80130.0,37.1514,37.2633,37.1234,37.226,80130.0
2016-02-10 13:20:00,39.9,39.97,39.79,39.85,123792.0,37.226,37.2913,37.1234,37.1793,123792.0
2016-02-10 13:30:00,39.85,39.87,39.71,39.79,73905.0,37.1793,37.198,37.0487,37.1234,73905.0
2016-02-10 13:40:00,39.8,39.83,39.76,39.81,123553.0,37.1327,37.1607,37.0954,37.142,123553.0
2016-02-10 13:50:00,39.81,39.82,39.71,39.76,68155.0,37.142,37.1514,37.0487,37.0954,68155.0
2016-02-10 14:00:00,39.77,39.85,39.77,39.8,125951.0,37.1047,37.1793,37.1047,37.1327,125951.0
2016-02-10 14:10:00,39.8,39.93,39.78,39.92,84143.0,37.1327,37.254,37.114,37.2447,84143.0
2016-02-10 14:20:00,39.92,39.94,39.78,39.83,114339.0,37.2447,37.2633,37.114,37.1607,114339.0
2016-02-10 14:30:00,39.84,39.85,39.68,39.68,121773.0,37.17,37.1793,37.0207,37.0207,121773.0
2016-02-10 14:40:00,39.67,39.71,39.54,39.66,89596.0,37.0114,37.0487,36.8901,37.0021,89596.0
2016-02-10 14:50:00,39.66,39.69,39.58,39.6,90054.0,37.0021,37.0301,36.9274,36.9461,90054.0
2016-02-10 15:00:00,39.6,39.79,39.58,39.67,231195.0,36.9461,37.1234,36.9274,37.0114,231195.0
2016-02-10 15:10:00,39.67,39.7,39.4,39.42,174884.0,37.0114,37.0394,36.7595,36.7782,174884.0
2016-02-10 15:20:00,39.41,39.5,39.3,39.32,148450.0,36.7688,36.8528,36.6662,36.6849,148450.0
2016-02-10 15:30:00,39.32,39.41,39.25,39.28,223336.0,36.6849,36.7688,36.6196,36.6475,223336.0
2016-02-10 15:40:00,39.27,39.4,39.25,39.29,215263.0,36.6382,36.7595,36.6196,36.6569,215263.0
2016-02-10 15:50:00,39.28,39.37,39.26,39.33,374982.0,36.6475,36.7315,36.6289,36.6942,374982.0
2016-02-11 09:30:00,38.98,39.1,38.64,39.01,277222.0,36.3676,36.4796,36.0504,36.3956,277222.0
2016-02-11 09:40:00,39.0,39.05,38.72,38.75,110074.0,36.3863,36.433,36.1251,36.1531,110074.0
2016-02-11 09:50:00,38.76,39.26,38.72,39.03,218950.0,36.1624,36.6289,36.1251,36.4143,218950.0
2016-02-11 10:00:00,38.99,39.06,38.72,38.78,104651.0,36.377,36.4423,36.1251,36.1811,104651.0
2016-02-11 10:10:00,38.79,38.81,38.67,38.72,137460.0,36.1904,36.209,36.0784,36.1251,137460.0
2016-02-11 10:20:00,38.71,38.71,38.35,38.41,177202.0,36.1157,36.1157,35.7799,35.8358,177202.0
2016-02-11 10:30:00,38.4,38.56,38.26,38.43,188453.0,35.8265,35.9758,35.6959,35.8545,188453.0
2016-02-11 10:40:00,38.44,38.76,38.41,38.65,273084.0,35.8638,36.1624,35.8358,36.0598,273084.0
2016-02-11 10:50:00,38.64,38.75,38.53,38.73,167017.0,36.0504,36.1531,35.9478,36.1344,167017.0
2016-02-11 11:00:00,38.72,38.78,38.66,38.74,146712.0,36.1251,36.1811,36.0691,36.1437,146712.0
2016-02-11 11:10:00,38.73,39.12,38.68,39.12,188948.0,36.1344,36.4983,36.0878,36.4983,188948.0
2016-02-11 11:20:00,39.12,39.16,38.98,39.01,224233.0,36.4983,36.5356,36.3676,36.3956,224233.0
2016-02-11 11:30:00,39.0,39.12,38.96,39.11,265901.0,36.3863,36.4983,36.349,36.4889,265901.0
2016-02-11 11:40:00,39.1,39.17,38.94,38.99,231724.0,36.4796,36.5449,36.3303,36.377,231724.0
2016-02-11 11:50:00,38.99,39.11,38.98,39.04,151371.0,36.377,36.4889,36.3676,36.4236,151371.0
2016-02-11 12:00:00,39.04,39.24,38.99,39.2,120172.0,36.4236,36.6102,36.377,36.5729,120172.0
2016-02-11 12:10:00,39.2,39.32,39.07,39.12,85605.0,36.5729,36.6849,36.4516,36.4983,85605.0
2016-02-11 12:20:00,39.11,39.26,39.06,39.25,157848.0,36.4889,36.6289,36.4423,36.6196,157848.0
2016-02-11 12:30:00,39.25,39.26,39.1,39.13,137668.0,36.6196,36.6289,36.4796,36.5076,137668.0
2016-02-11 12:40:00,39.13,39.32,39.02,39.21,127721.0,36.5076,36.6849,36.405,36.5822,127721.0
2016-02-11 12:50:00,39.21,39.39,39.2,39.34,82078.0,36.5822,36.7502,36.5729,36.7035,82078.0
2016-02-11 13:00:00,39.34,39.37,39.14,39.21,140343.0,36.7035,36.7315,36.5169,36.5822,140343.0
2016-02-11 13:10:00,39.21,39.22,39.1,39.15,176309.0,36.5822,36.5916,36.4796,36.5263,176309.0
2016-02-11 13:20:00,39.15,39.23,38.98,38.98,87412.0,36.5263,36.6009,36.3676,36.3676,87412.0
2016-02-11 13:30:00,38.97,39.06,38.81,38.81,99213.0,36.3583,36.4423,36.209,36.209,99213.0
2016-02-11 13:40:00,38.81,38.93,38.75,38.91,67478.0,36.209,36.321,36.1531,36.3023,67478.0
2016-02-11 13:50:00,38.91,38.97,38.85,38.94,89105.0,36.3023,36.3583,36.2464,36.3303,89105.0
2016-02-11 14:00:00,38.93,38.96,38.84,38.94,95783.0,36.321,36.349,36.237,36.3303,95783.0
2016-02-11 14:10:00,38.94,39.05,38.89,38.89,150044.0,36.3303,36.433,36.2837,36.2837,150044.0
2016-02-11 14:20:00,38.88,38.9,38.79,38.84,83047.0,36.2743,36.293,36.1904,36.237,83047.0
2016-02-11 14:30:00,38.84,38.96,38.71,38.96,234977.0,36.237,36.349,36.1157,36.349,234977.0
2016-02-11 14:40:00,38.97,39.14,38.89,39.13,258312.0,36.3583,36.5169,36.2837,36.5076,258312.0
2016-02-11 14:50:00,39.13,39.43,39.09,39.16,132937.0,36.5076,36.7875,36.4703,36.5356,132937.0
2016-02-11 15:00:00,39.16,39.17,38.8,38.91,157538.0,36.5356,36.5449,36.1997,36.3023,157538.0
2016-02-11 15:10:00,38.91,39.05,38.88,39.03,173114.0,36.3023,36.433,36.2743,36.4143,173114.0
2016-02-11 15:20:00,39.03,39.24,38.99,39.21,115462.0,36.4143,36.6102,36.377,36.5822,115462.0
2016-02-11 15:30:00,39.21,39.31,39.03,39.29,200100.0,36.5822,36.6755,36.4143,36.6569,200100.0
2016-02-11 15:40:00,39.29,39.52,39.24,39.47,460240.0,36.6569,36.8715,36.6102,36.8248,460240.0
2016-02-11 15:50:00,39.48,39.53,39.33,39.34,624025.0,36.8341,36.8808,36.6942,36.7035,624025.0
2016-02-12 09:30:00,39.81,40.01,39.44,39.53,279311.0,37.142,37.3286,36.7968,36.8808,279311.0
2016-02-12 09:40:00,39.5,39.74,39.45,39.54,87816.0,36.8528,37.0767,36.8061,36.8901,87816.0
2016-02-12 09:50:00,39.56,39.56,39.27,39.33,80494.0,36.9088,36.9088,36.6382,36.6942,80494.0
2016-02-12 10:00:00,39.33,39.39,39.21,39.26,84722.0,36.6942,36.7502,36.5822,36.6289,84722.0
2016-02-12 10:10:00,39.25,39.55,39.25,39.54,118921.0,36.6196,36.8994,36.6196,36.8901,118921.0
2016-02-12 10:20:00,39.53,39.65,39.42,39.43,74741.0,36.8808,36.9927,36.7782,36.7875,74741.0
2016-02-12 10:30:00,39.44,39.75,39.4,39.6,144691.0,36.7968,37.086,36.7595,36.9461,144691.0
2016-02-12 10:40:00,39.61,39.76,39.52,39.66,143832.0,36.9554,37.0954,36.8715,37.0021,143832.0
2016-02-12 10:50:00,39.67,39.71,39.46,39.51,78477.0,37.0114,37.0487,36.8155,36.8621,78477.0
2016-02-12 11:00:00,39.52,39.67,39.43,39.67,70140.0,36.8715,37.0114,36.7875,37.0114,70140.0
2016-02-12 11:10:00,39.66,39.82,39.64,39.77,71236.0,37.0021,37.1514,36.9834,37.1047,71236.0
2016-02-12 11:20:00,39.77,39.96,39.74,39.94,691527.0,37.1047,37.282,37.0767,37.2633,691527.0
2016-02-12 11:30:00,39.95,39.96,39.89,39.92,256466.0,37.2726,37.282,37.2167,37.2447,256466.0
2016-02-12 11:40:00,39.93,40.04,39.87,40.02,144214.0,37.254,37.3566,37.198,37.3379,144214.0
2016-02-12 11:50:00,40.03,40.08,39.87,39.87,199435.0,37.3473,37.3939,37.198,37.198,199435.0
2016-02-12 12:00:00,39.87,40.15,39.87,40.09,155107.0,37.198,37.4592,37.198,37.4033,155107.0
2016-02-12 12:10:00,40.09,40.19,40.07,40.19,180493.0,37.4033,37.4966,37.3846,37.4966,180493.0
2016-02-12 12:20:00,40.19,40.35,40.18,40.24,113546.0,37.4966,37.6458,37.4872,37.5432,113546.0
2016-02-12 12:30:00,40.24,40.39,40.1,40.31,158404.0,37.5432,37.6832,37.4126,37.6085,158404.0
2016-02-12 12:40:00,40.3,40.31,40.12,40.13,74219.0,37.5992,37.6085,37.4312,37.4406,74219.0
2016-02-12 12:50:00,40.14,40.18,40.1,40.1,66673.0,37.4499,37.4872,37.4126,37.4126,66673.0
2016-02-12 13:00:00,40.09,40.14,39.96,39.99,79885.0,37.4033,37.4499,37.282,37.31,79885.0
2016-02-12 13:10:00,39.99,40.1,39.96,39.98,116920.0,37.31,37.4126,37.282,37.3006,116920.0
2016-02-12 13:20:00,39.97,39.98,39.84,39.9,89962.0,37.2913,37.3006,37.17,37.226,89962.0
2016-02-12 13:30:00,39.89,40.13,39.85,40.1,147382.0,37.2167,37.4406,37.1793,37.4126,147382.0
2016-02-12 13:40:00,40.11,40.15,40.02,40.06,114968.0,37.4219,37.4592,37.3379,37.3753,114968.0
2016-02-12 13:50:00,40.06,40.13,39.94,40.13,90790.0,37.3753,37.4406,37.2633,37.4406,90790.0
2016-02-12 14:00:00,40.12,40.34,40.09,40.31,112322.0,37.4312,37.6365,37.4033,37.6085,112322.0
2016-02-12 14:10:00,40.3,40.42,40.25,40.29,155236.0,37.5992,37.7111,37.5525,37.5899,155236.0
2016-02-12 14:20:00,40.28,40.36,40.25,40.29,117843.0,37.5805,37.6552,37.5525,37.5899,117843.0
2016-02-12 14:30:00,40.3,40.31,40.16,40.17,140753.0,37.5992,37.6085,37.4686,37.4779,140753.0
2016-02-12 14:40:00,40.17,40.29,40.16,40.26,125730.0,37.4779,37.5899,37.4686,37.5619,125730.0
2016-02-12 14:50:00,40.27,40.36,40.27,40.31,104065.0,37.5712,37.6552,37.5712,37.6085,104065.0
2016-02-12 15:00:00,40.31,40.37,40.21,40.31,158440.0,37.6085,37.6645,37.5152,37.6085,158440.0
2016-02-12 15:10:00,40.31,40.43,40.3,40.41,160803.0,37.6085,37.7205,37.5992,37.7018,160803.0
2016-02-12 15:20:00,40.41,40.48,40.31,40.45,151099.0,37.7018,37.7671,37.6085,37.7391,151099.0
2016-02-12 15:30:00,40.45,40.45,40.21,40.29,199950.0,37.7391,37.7391,37.5152,37.5899,199950.0
2016-02-12 15:40:00,40.29,40.45,40.22,40.37,298705.0,37.5899,37.7391,37.5245,37.6645,298705.0
2016-02-12 15:50:00,40.37,40.47,40.36,40.42,559650.0,37.6645,37.7578,37.6552,37.7111,559650.0
2016-02-16 09:30:00,41.66,41.87,40.77,40.9,258594.0,38.868,39.064,38.0377,38.159,258594.0
2016-02-16 09:40:00,40.89,41.11,40.79,40.94,196116.0,38.1496,38.3549,38.0563,38.1963,196116.0
2016-02-16 09:50:00,40.96,41.0,40.43,40.43,206235.0,38.215,38.2523,37.7205,37.7205,206235.0
2016-02-16 10:00:00,40.44,40.54,40.05,40.15,194037.0,37.7298,37.8231,37.3659,37.4592,194037.0
2016-02-16 10:10:00,40.15,40.25,39.93,40.01,300262.0,37.4592,37.5525,37.254,37.3286,300262.0
2016-02-16 10:20:00,40.01,40.1,39.74,39.81,161033.0,37.3286,37.4126,37.0767,37.142,161033.0
2016-02-16 10:30:00,39.82,40.03,39.73,39.93,158569.0,37.1514,37.3473,37.0674,37.254,158569.0
2016-02-16 10:40:00,39.94,40.37,39.93,40.25,247285.0,37.2633,37.6645,37.254,37.5525,247285.0
2016-02-16 10:50:00,40.25,40.25,39.91,39.95,208338.0,37.5525,37.5525,37.2353,37.2726,208338.0
2016-02-16 11:00:00,39.94,40.09,39.93,40.01,240304.0,37.2633,37.4033,37.254,37.3286,240304.0
2016-02-16 11:10:00,40.01,40.11,39.93,40.04,145112.0,37.3286,37.4219,37.254,37.3566,145112.0
2016-02-16 11:20:00,40.03,40.17,39.96,40.03,102563.0,37.3473,37.4779,37.282,37.3473,102563.0
2016-02-16 11:30:00,40.02,40.2,39.85,39.88,121300.0,37.3379,37.5059,37.1793,37.2073,121300.0
2016-02-16 11:40:00,39.89,40.06,39.82,40.02,88131.0,37.2167,37.3753,37.1514,37.3379,88131.0
2016-02-16 11:50:00,40.03,40.35,40.02,40.35,74700.0,37.3473,37.6458,37.3379,37.6458,74700.0
2016-02-16 12:00:00,40.33,40.37,40.14,40.16,91536.0,37.6272,37.6645,37.4499,37.4686,91536.0
2016-02-16 12:10:00,40.16,40.21,40.0,40.03,71638.0,37.4686,37.5152,37.3193,37.3473,71638.0
2016-02-16 12:20:00,40.03,40.16,40.0,40.03,66518.0,37.3473,37.4686,37.3193,37.3473,66518.0
2016-02-16 12:30:00,40.03,40.13,40.01,40.05,80930.0,37.3473,37.4406,37.3286,37.3659,80930.0
2016-02-16 12:40:00,40.05,40.12,40.0,40.09,74919.0,37.3659,37.4312,37.3193,37.4033,74919.0
2016-02-16 12:50:00,40.08,40.41,40.07,40.35,120893.0,37.3939,37.7018,37.3846,37.6458,120893.0
2016-02-16 13:00:00,40.36,40.44,40.34,40.42,71074.0,37.6552,37.7298,37.6365,37.7111,71074.0
2016-02-16 13:10:00,40.43,40.48,40.37,40.43,56633.0,37.7205,37.7671,37.6645,37.7205,56633.0
2016-02-16 13:20:00,40.42,40.44,40.3,40.4,84656.0,37.7111,37.7298,37.5992,37.6925,84656.0
2016-02-16 13:30:00,40.39,40.63,40.37,40.44,75848.0,37.6832,37.9071,37.6645,37.7298,75848.0
2016-02-16 13:40:00,40.44,40.56,40.4,40.56,63112.0,37.7298,37.8418,37.6925,37.8418,63112.0
2016-02-16 13:50:00,40.55,40.65,40.42,40.55,44254.0,37.8324,37.9257,37.7111,37.8324,44254.0
2016-02-16 14:00:00,40.54,40.71,40.53,40.66,199296.0,37.8231,37.9817,37.8138,37.9351,199296.0
2016-02-16 14:10:00,40.64,40.77,40.63,40.69,80946.0,37.9164,38.0377,37.9071,37.963,80946.0
2016-02-16 14:20:00,40.69,40.75,40.64,40.71,114013.0,37.963,38.019,37.9164,37.9817,114013.0
2016-02-16 14:30:00,40.7,40.7,40.44,40.46,102028.0,37.9724,37.9724,37.7298,37.7485,102028.0
2016-02-16 14:40:00,40.48,40.62,40.48,40.55,46308.0,37.7671,37.8977,37.7671,37.8324,46308.0
2016-02-16 14:50:00,40.55,40.56,40.47,40.47,62695.0,37.8324,37.8418,37.7578,37.7578,62695.0
2016-02-16 15:00:00,40.48,40.53,40.35,40.4,79379.0,37.7671,37.8138,37.6458,37.6925,79379.0
2016-02-16 15:10:00,40.39,40.45,40.35,40.42,65994.0,37.6832,37.7391,37.6458,37.7111,65994.0
2016-02-16 15:20:00,40.43,40.49,40.39,40.43,148180.0,37.7205,37.7765,37.6832,37.7205,148180.0
2016-02-16 15:30:00,40.44,40.46,40.41,40.43,80508.0,37.7298,37.7485,37.7018,37.7205,80508.0
2016-02-16 15:40:00,40.43,40.47,40.33,40.43,178456.0,37.7205,37.7578,37.6272,37.7205,178456.0
2016-02-16 15:50:00,40.43,40.47,40.4,40.44,271970.0,37.7205,37.7578,37.6925,37.7298,271970.0
2016-02-17 09:30:00,40.78,41.78,40.47,41.0,214120.0,38.047,38.98,37.7578,38.2523,214120.0
2016-02-17 09:40:00,40.99,41.16,40.86,40.98,293673.0,38.2429,38.4015,38.1217,38.2336,293673.0
2016-02-17 09:50:00,40.98,41.02,40.76,41.02,311850.0,38.2336,38.2709,38.0284,38.2709,311850.0
2016-02-17 10:00:00,41.02,41.26,41.01,41.21,196959.0,38.2709,38.4948,38.2616,38.4482,196959.0
2016-02-17 10:10:00,41.21,41.53,41.2,41.45,262626.0,38.4482,38.7468,38.4389,38.6721,262626.0
2016-02-17 10:20:00,41.45,41.65,41.38,41.57,216312.0,38.6721,38.8587,38.6068,38.7841,216312.0
2016-02-17 10:30:00,41.58,41.58,41.37,41.43,229371.0,38.7934,38.7934,38.5975,38.6535,229371.0
2016-02-17 10:40:00,41.43,41.43,41.22,41.37,168531.0,38.6535,38.6535,38.4575,38.5975,168531.0
2016-02-17 10:50:00,41.37,41.49,41.33,41.45,140209.0,38.5975,38.7094,38.5602,38.6721,140209.0
2016-02-17 11:00:00,41.45,41.51,41.33,41.36,138233.0,38.6721,38.7281,38.5602,38.5881,138233.0
2016-02-17 11:10:00,41.37,41.38,41.19,41.23,192452.0,38.5975,38.6068,38.4295,38.4669,192452.0
2016-02-17 11:20:00,41.23,41.4,41.23,41.3,99152.0,38.4669,38.6255,38.4669,38.5322,99152.0
2016-02-17 11:30:00,41.3,41.41,41.24,41.3,166205.0,38.5322,38.6348,38.4762,38.5322,166205.0
2016-02-17 11:40:00,41.31,41.42,41.25,41.31,140585.0,38.5415,38.6441,38.4855,38.5415,140585.0
2016-02-17 11:50:00,41.31,41.45,41.29,41.45,175251.0,38.5415,38.6721,38.5228,38.6721,175251.0
2016-02-17 12:00:00,41.44,41.59,41.43,41.49,96006.0,38.6628,38.8027,38.6535,38.7094,96006.0
2016-02-17 12:10:00,41.48,41.49,41.34,41.37,104511.0,38.7001,38.7094,38.5695,38.5975,104511.0
2016-02-17 12:20:00,41.37,41.52,41.37,41.48,75846.0,38.5975,38.7374,38.5975,38.7001,75846.0
2016-02-17 12:30:00,41.48,41.62,41.48,41.6,88547.0,38.7001,38.8307,38.7001,38.8121,88547.0
2016-02-17 12:40:00,41.6,41.72,41.6,41.68,120245.0,38.8121,38.924,38.8121,38.8867,120245.0
2016-02-17 12:50:00,41.68,41.75,41.51,41.53,74251.0,38.8867,38.952,38.7281,38.7468,74251.0
2016-02-17 13:00:00,41.54,41.6,41.46,41.54,102418.0,38.7561,38.8121,38.6814,38.7561,102418.0
2016-02-17 13:10:00,41.54,41.65,41.5,41.56,110967.0,38.7561,38.8587,38.7188,38.7747,110967.0
2016-02-17 13:20:00,41.56,41.63,41.52,41.63,103925.0,38.7747,38.8401,38.7374,38.8401,103925.0
2016-02-17 13:30:00,41.63,41.64,41.42,41.46,73590.0,38.8401,38.8494,38.6441,38.6814,73590.0
2016-02-17 13:40:00,41.46,41.49,41.39,41.4,83473.0,38.6814,38.7094,38.6161,38.6255,83473.0
2016-02-17 13:50:00,41.4,41.48,41.32,41.47,65424.0,38.6255,38.7001,38.5508,38.6908,65424.0
2016-02-17 14:00:00,41.47,41.69,41.46,41.69,119799.0,38.6908,38.896,38.6814,38.896,119799.0
2016-02-17 14:10:00,41.69,41.82,41.69,41.82,141932.0,38.896,39.0173,38.896,39.0173,141932.0
2016-02-17 14:20:00,41.81,41.87,41.78,41.81,145103.0,39.008,39.064,38.98,39.008,145103.0
2016-02-17 14:30:00,41.81,41.91,41.8,41.89,108546.0,39.008,39.1013,38.9987,39.0826,108546.0
2016-02-17 14:40:00,41.9,42.0,41.85,41.85,145002.0,39.092,39.1853,39.0453,39.0453,145002.0
2016-02-17 14:50:00,41.85,41.93,41.74,41.85,148968.0,39.0453,39.1199,38.9427,39.0453,148968.0
2016-02-17 15:00:00,41.86,41.86,41.66,41.72,141237.0,39.0546,39.0546,38.868,38.924,141237.0
2016-02-17 15:10:00,41.72,41.78,41.65,41.77,128470.0,38.924,38.98,38.8587,38.9707,128470.0
2016-02-17 15:20:00,41.77,41.79,41.7,41.79,183995.0,38.9707,38.9893,38.9054,38.9893,183995.0
2016-02-17 15:30:00,41.79,41.91,41.76,41.9,300388.0,38.9893,39.1013,38.9613,39.092,300388.0
2016-02-17 15:40:00,41.91,41.92,41.8,41.86,256063.0,39.1013,39.1106,38.9987,39.0546,256063.0
2016-02-17 15:50:00,41.87,41.9,41.8,41.8,579391.0,39.064,39.092,38.9987,38.9987,579391.0
2016-02-18 09:30:00,41.56,41.85,41.53,41.67,83904.0,38.7747,39.0453,38.7468,38.8774,83904.0
2016-02-18 09:40:00,41.72,41.77,41.62,41.76,120553.0,38.924,38.9707,38.8307,38.9613,120553.0
2016-02-18 09:50:00,41.77,42.02,41.76,42.02,92012.0,38.9707,39.2039,38.9613,39.2039,92012.0
2016-02-18 10:00:00,42.01,42.02,41.74,41.75,106944.0,39.1946,39.2039,38.9427,38.952,106944.0
2016-02-18 10:10:00,41.75,41.8,41.73,41.78,140795.0,38.952,38.9987,38.9333,38.98,140795.0
2016-02-18 10:20:00,41.77,41.94,41.71,41.88,163825.0,38.9707,39.1293,38.9147,39.0733,163825.0
2016-02-18 10:30:00,41.88,41.9,41.74,41.75,104173.0,39.0733,39.092,38.9427,38.952,104173.0
2016-02-18 10:40:00,41.75,41.97,41.72,41.89,169097.0,38.952,39.1573,38.924,39.0826,169097.0
2016-02-18 10:50:00,41.9,41.96,41.86,41.9,89172.0,39.092,39.1479,39.0546,39.092,89172.0
2016-02-18 11:00:00,41.9,41.96,41.64,41.64,102798.0,39.092,39.1479,38.8494,38.8494,102798.0
2016-02-18 11:10:00,41.64,41.87,41.63,41.75,72612.0,38.8494,39.064,38.8401,38.952,72612.0
2016-02-18 11:20:00,41.74,41.81,41.66,41.72,74119.0,38.9427,39.008,38.868,38.924,74119.0
2016-02-18 11:30:00,41.72,41.87,41.68,41.77,143855.0,38.924,39.064,38.8867,38.9707,143855.0
2016-02-18 11:40:00,41.77,41.94,41.76,41.89,107500.0,38.9707,39.1293,38.9613,39.0826,107500.0
2016-02-18 11:50:00,41.89,42.06,41.89,42.02,63992.0,39.0826,39.2412,39.0826,39.2039,63992.0
2016-02-18 12:00:00,42.03,42.04,41.96,42.01,63100.0,39.2132,39.2226,39.1479,39.1946,63100.0
2016-02-18 12:10:00,42.02,42.07,41.95,42.05,72157.0,39.2039,39.2506,39.1386,39.2319,72157.0
2016-02-18 12:20:00,42.04,42.18,42.01,42.15,95234.0,39.2226,39.3532,39.1946,39.3252,95234.0
2016-02-18 12:30:00,42.14,42.19,41.94,42.01,67643.0,39.3159,39.3625,39.1293,39.1946,67643.0
2016-02-18 12:40:00,42.01,42.02,41.86,42.01,101653.0,39.1946,39.2039,39.0546,39.1946,101653.0
2016-02-18 12:50:00,42.01,42.12,41.97,41.97,106243.0,39.1946,39.2972,39.1573,39.1573,106243.0
2016-02-18 13:00:00,41.96,42.08,41.93,41.93,122689.0,39.1479,39.2599,39.1199,39.1199,122689.0
2016-02-18 13:10:00,41.93,42.07,41.91,42.0,88217.0,39.1199,39.2506,39.1013,39.1853,88217.0
2016-02-18 13:20:00,42.01,42.16,41.98,42.07,143627.0,39.1946,39.3345,39.1666,39.2506,143627.0
2016-02-18 13:30:00,42.06,42.11,41.92,41.93,168667.0,39.2412,39.2879,39.1106,39.1199,168667.0
2016-02-18 13:40:00,41.92,42.06,41.87,41.95,122271.0,39.1106,39.2412,39.064,39.1386,122271.0
2016-02-18 13:50:00,41.96,42.06,41.83,42.04,85639.0,39.1479,39.2412,39.0266,39.2226,85639.0
2016-02-18 14:00:00,42.04,42.2,42.0,42.16,120721.0,39.2226,39.3719,39.1853,39.3345,120721.0
2016-02-18 14:10:00,42.16,42.29,42.12,42.19,152385.0,39.3345,39.4558,39.2972,39.3625,152385.0
2016-02-18 14:20:00,42.2,42.35,42.15,42.19,126487.0,39.3719,39.5118,39.3252,39.3625,126487.0
2016-02-18 14:30:00,42.19,42.33,42.19,42.23,106919.0,39.3625,39.4931,39.3625,39.3998,106919.0
2016-02-18 14:40:00,42.24,42.36,42.16,42.19,227579.0,39.4092,39.5211,39.3345,39.3625,227579.0
2016-02-18 14:50:00,42.19,42.37,42.19,42.28,130126.0,39.3625,39.5305,39.3625,39.4465,130126.0
2016-02-18 15:00:00,42.27,42.27,42.07,42.13,108288.0,39.4372,39.4372,39.2506,39.3065,108288.0
2016-02-18 15:10:00,42.14,42.24,42.11,42.17,125614.0,39.3159,39.4092,39.2879,39.3439,125614.0
2016-02-18 15:20:00,42.17,42.22,42.07,42.16,120415.0,39.3439,39.3905,39.2506,39.3345,120415.0
2016-02-18 15:30:00,42.15,42.25,42.01,42.16,236546.0,39.3252,39.4185,39.1946,39.3345,236546.0
2016-02-18 15:40:00,42.16,42.21,41.96,41.96,231023.0,39.3345,39.3812,39.1479,39.1479,231023.0
2016-02-18 15:50:00,41.97,42.09,41.93,42.01,330649.0,39.1573,39.2692,39.1199,39.1946,330649.0
2016-02-19 09:30:00,42.07,42.23,41.54,41.59,400090.0,39.2506,39.3998,38.7561,38.8027,400090.0
2016-02-19 09:40:00,41.59,41.68,41.43,41.44,124608.0,38.8027,38.8867,38.6535,38.6628,124608.0
2016-02-19 09:50:00,41.45,41.65,41.43,41.44,100616.0,38.6721,38.8587,38.6535,38.6628,100616.0
2016-02-19 10:00:00,41.44,41.63,41.39,41.63,103828.0,38.6628,38.8401,38.6161,38.8401,103828.0
2016-02-19 10:10:00,41.62,41.84,41.59,41.76,105699.0,38.8307,39.036,38.8027,38.9613,105699.0
2016-02-19 10:20:00,41.76,41.8,41.61,41.69,114274.0,38.9613,38.9987,38.8214,38.896,114274.0
2016-02-19 10:30:00,41.7,41.9,41.68,41.8,111186.0,38.9054,39.092,38.8867,38.9987,111186.0
2016-02-19 10:40:00,41.8,41.9,41.72,41.88,115186.0,38.9987,39.092,38.924,39.0733,115186.0
2016-02-19 10:50:00,41.88,41.9,41.63,41.64,162480.0,39.0733,39.092,38.8401,38.8494,162480.0
2016-02-19 11:00:00,41.63,41.7,41.49,41.58,123762.0,38.8401,38.9054,38.7094,38.7934,123762.0
2016-02-19 11:10:00,41.58,41.83,41.57,41.79,138772.0,38.7934,39.0266,38.7841,38.9893,138772.0
2016-02-19 11:20:00,41.78,41.94,41.7,41.93,146332.0,38.98,39.1293,38.9054,39.1199,146332.0
2016-02-19 11:30:00,41.93,41.95,41.83,41.89,77401.0,39.1199,39.1386,39.0266,39.0826,77401.0
2016-02-19 11:40:00,41.89,42.06,41.88,41.99,77920.0,39.0826,39.2412,39.0733,39.1759,77920.0
2016-02-19 11:50:00,42.0,42.04,41.89,41.93,67465.0,39.1853,39.2226,39.0826,39.1199,67465.0
2016-02-19 12:00:00,41.92,42.04,41.91,42.04,38923.0,39.1106,39.2226,39.1013,39.2226,38923.0
2016-02-19 12:10:00,42.04,42.12,42.02,42.06,41188.0,39.2226,39.2972,39.2039,39.2412,41188.0
2016-02-19 12:20:00,42.08,42.13,41.99,41.99,42953.0,39.2599,39.3065,39.1759,39.1759,42953.0
2016-02-19 12:30:00,42.0,42.12,42.0,42.05,46469.0,39.1853,39.2972,39.1853,39.2319,46469.0
2016-02-19 12:40:00,42.06,42.19,42.05,42.12,42547.0,39.2412,39.3625,39.2319,39.2972,42547.0
2016-02-19 12:50:00,42.11,42.19,42.0,42.01,51408.0,39.2879,39.3625,39.1853,39.1946,51408.0
2016-02-19 13:00:00,42.0,42.07,41.95,41.95,27944.0,39.1853,39.2506,39.1386,39.1386,27944.0
2016-02-19 13:10:00,41.94,41.98,41.89,41.96,25303.0,39.1293,39.1666,39.0826,39.1479,25303.0
2016-02-19 13:20:00,41.96,41.97,41.88,41.9,37526.0,39.1479,39.1573,39.0733,39.092,37526.0
2016-02-19 13:30:00,41.9,41.92,41.79,41.79,41251.0,39.092,39.1106,38.9893,38.9893,41251.0
2016-02-19 13:40:00,41.8,41.87,41.73,41.86,40760.0,38.9987,39.064,38.9333,39.0546,40760.0
2016-02-19 13:50:00,41.85,41.87,41.81,41.86,36899.0,39.0453,39.064,39.008,39.0546,36899.0
2016-02-19 14:00:00,41.87,41.9,41.83,41.85,32593.0,39.064,39.092,39.0266,39.0453,32593.0
2016-02-19 14:10:00,41.85,41.89,41.81,41.88,35642.0,39.0453,39.0826,39.008,39.0733,35642.0
2016-02-19 14:20:00,41.88,41.88,41.77,41.79,51994.0,39.0733,39.0733,38.9707,38.9893,51994.0
2016-02-19 14:30:00,41.79,41.81,41.71,41.75,65991.0,38.9893,39.008,38.9147,38.952,65991.0
2016-02-19 14:40:00,41.74,41.77,41.71,41.72,35730.0,38.9427,38.9707,38.9147,38.924,35730.0
2016-02-19 14:50:00,41.71,41.73,41.63,41.65,39143.0,38.9147,38.9333,38.8401,38.8587,39143.0
2016-02-19 15:00:00,41.66,41.75,41.64,41.71,57897.0,38.868,38.952,38.8494,38.9147,57897.0
2016-02-19 15:10:00,41.71,41.82,41.71,41.82,84689.0,38.9147,39.0173,38.9147,39.0173,84689.0
2016-02-19 15:20:00,41.82,41.9,41.81,41.85,106924.0,39.0173,39.092,39.008,39.0453,106924.0
2016-02-19 15:30:00,41.85,41.91,41.84,41.88,81795.0,39.0453,39.1013,39.036,39.0733,81795.0
2016-02-19 15:40:00,41.88,41.99,41.87,41.9,133291.0,39.0733,39.1759,39.064,39.092,133291.0
2016-02-19 15:50:00,41.89,41.9,41.8,41.83,324587.0,39.0826,39.092,38.9987,39.0266,324587.0
2016-02-22 09:30:00,42.12,42.28,42.11,42.26,88467.0,39.2972,39.4465,39.2879,39.4278,88467.0
2016-02-22 09:40:00,42.27,42.32,42.1,42.14,113782.0,39.4372,39.4838,39.2786,39.3159,113782.0
2016-02-22 09:50:00,42.15,42.2,42.04,42.04,102544.0,39.3252,39.3719,39.2226,39.2226,102544.0
2016-02-22 10:00:00,42.05,42.22,41.79,41.95,203923.0,39.2319,39.3905,38.9893,39.1386,203923.0
2016-02-22 10:10:00,41.96,42.14,41.95,42.13,90793.0,39.1479,39.3159,39.1386,39.3065,90793.0
2016-02-22 10:20:00,42.13,42.28,42.11,42.26,61220.0,39.3065,39.4465,39.2879,39.4278,61220.0
2016-02-22 10:30:00,42.27,42.32,42.12,42.21,37422.0,39.4372,39.4838,39.2972,39.3812,37422.0
2016-02-22 10:40:00,42.22,42.3,42.17,42.24,33059.0,39.3905,39.4651,39.3439,39.4092,33059.0
2016-02-22 10:50:00,42.24,42.27,42.17,42.2,30782.0,39.4092,39.4372,39.3439,39.3719,30782.0
2016-02-22 11:00:00,42.22,42.23,42.15,42.22,41195.0,39.3905,39.3998,39.3252,39.3905,41195.0
2016-02-22 11:10:00,42.21,42.28,42.21,42.27,43116.0,39.3812,39.4465,39.3812,39.4372,43116.0
2016-02-22 11:20:00,42.27,42.29,42.2,42.29,40027.0,39.4372,39.4558,39.3719,39.4558,40027.0
2016-02-22 11:30:00,42.28,42.31,42.22,42.25,39554.0,39.4465,39.4745,39.3905,39.4185,39554.0
2016-02-22 11:40:00,42.25,42.26,42.19,42.23,25833.0,39.4185,39.4278,39.3625,39.3998,25833.0
2016-02-22 11:50:00,42.23,42.28,42.18,42.21,23865.0,39.3998,39.4465,39.3532,39.3812,23865.0
2016-02-22 12:00:00,42.21,42.23,42.18,42.18,27810.0,39.3812,39.3998,39.3532,39.3532,27810.0
2016-02-22 12:10:00,42.18,42.24,42.17,42.23,23403.0,39.3532,39.4092,39.3439,39.3998,23403.0
2016-02-22 12:20:00,42.23,42.32,42.2,42.3,63375.0,39.3998,39.4838,39.3719,39.4651,63375.0
2016-02-22 12:30:00,42.31,42.43,42.27,42.41,51329.0,39.4745,39.5864,39.4372,39.5678,51329.0
2016-02-22 12:40:00,42.42,42.46,42.31,42.31,58494.0,39.5771,39.6144,39.4745,39.4745,58494.0
2016-02-22 12:50:00,42.32,42.34,42.29,42.32,29760.0,39.4838,39.5025,39.4558,39.4838,29760.0
2016-02-22 13:00:00,42.31,42.38,42.3,42.38,42405.0,39.4745,39.5398,39.4651,39.5398,42405.0
2016-02-22 13:10:00,42.38,42.39,42.28,42.31,49424.0,39.5398,39.5491,39.4465,39.4745,49424.0
2016-02-22 13:20:00,42.31,42.39,42.29,42.35,70016.0,39.4745,39.5491,39.4558,39.5118,70016.0
2016-02-22 13:30:00,42.36,42.46,42.35,42.44,35912.0,39.5211,39.6144,39.5118,39.5958,35912.0
2016-02-22 13:40:00,42.44,42.44,42.39,42.41,33767.0,39.5958,39.5958,39.5491,39.5678,33767.0
2016-02-22 13:50:00,42.4,42.41,42.37,42.38,36403.0,39.5584,39.5678,39.5305,39.5398,36403.0
2016-02-22 14:00:00,42.37,42.38,42.27,42.29,43998.0,39.5305,39.5398,39.4372,39.4558,43998.0
2016-02-22 14:10:00,42.3,42.3,42.19,42.3,118329.0,39.4651,39.4651,39.3625,39.4651,118329.0
2016-02-22 14:20:00,42.29,42.45,42.26,42.44,98733.0,39.4558,39.6051,39.4278,39.5958,98733.0
2016-02-22 14:30:00,42.45,42.6,42.41,42.58,150379.0,39.6051,39.745,39.5678,39.7264,150379.0
2016-02-22 14:40:00,42.58,42.67,42.57,42.66,124120.0,39.7264,39.8104,39.7171,39.801,124120.0
2016-02-22 14:50:00,42.66,42.83,42.66,42.82,169287.0,39.801,39.9596,39.801,39.9503,169287.0
2016-02-22 15:00:00,42.83,42.83,42.63,42.69,282437.0,39.9596,39.9596,39.773,39.829,282437.0
2016-02-22 15:10:00,42.68,42.75,42.65,42.74,127762.0,39.8197,39.885,39.7917,39.8757,127762.0
2016-02-22 15:20:00,42.73,42.78,42.7,42.72,80381.0,39.8663,39.913,39.8383,39.857,80381.0
2016-02-22 15:30:00,42.72,42.74,42.63,42.68,77273.0,39.857,39.8757,39.773,39.8197,77273.0
2016-02-22 15:40:00,42.68,42.76,42.66,42.66,80140.0,39.8197,39.8943,39.801,39.801,80140.0
2016-02-22 15:50:00,42.67,42.77,42.66,42.76,210593.0,39.8104,39.9037,39.801,39.8943,210593.0
2016-02-23 09:30:00,42.58,42.79,42.43,42.72,58166.0,39.7264,39.9223,39.5864,39.857,58166.0
2016-02-23 09:40:00,42.71,43.2,42.68,43.04,95032.0,39.8477,40.3048,39.8197,40.1556,95032.0
2016-02-23 09:50:00,43.02,43.11,42.97,43.05,37731.0,40.1369,40.2209,40.0902,40.1649,37731.0
2016-02-23 10:00:00,43.04,43.07,42.85,42.87,58392.0,40.1556,40.1835,39.9783,39.9969,58392.0
2016-02-23 10:10:00,42.87,42.89,42.73,42.78,62437.0,39.9969,40.0156,39.8663,39.913,62437.0
2016-02-23 10:20:00,42.78,42.86,42.66,42.85,42838.0,39.913,39.9876,39.801,39.9783,42838.0
2016-02-23 10:30:00,42.84,42.93,42.8,42.91,65784.0,39.969,40.0529,39.9316,40.0343,65784.0
2016-02-23 10:40:00,42.92,42.98,42.89,42.93,48976.0,40.0436,40.0996,40.0156,40.0529,48976.0
2016-02-23 10:50:00,42.94,42.96,42.81,42.91,96052.0,40.0623,40.0809,39.941,40.0343,96052.0
2016-02-23 11:00:00,42.9,42.97,42.78,42.81,123665.0,40.0249,40.0902,39.913,39.941,123665.0
2016-02-23 11:10:00,42.81,42.85,42.72,42.84,69557.0,39.941,39.9783,39.857,39.969,69557.0
2016-02-23 11:20:00,42.85,42.85,42.65,42.8,70417.0,39.9783,39.9783,39.7917,39.9316,70417.0
2016-02-23 11:30:00,42.82,42.86,42.73,42.84,66110.0,39.9503,39.9876,39.8663,39.969,66110.0
2016-02-23 11:40:00,42.85,42.91,42.78,42.81,41474.0,39.9783,40.0343,39.913,39.941,41474.0
2016-02-23 11:50:00,42.82,42.86,42.76,42.78,35013.0,39.9503,39.9876,39.8943,39.913,35013.0
2016-02-23 12:00:00,42.78,42.78,42.69,42.7,43159.0,39.913,39.913,39.829,39.8383,43159.0
2016-02-23 12:10:00,42.71,42.74,42.65,42.65,28595.0,39.8477,39.8757,39.7917,39.7917,28595.0
2016-02-23 12:20:00,42.67,42.74,42.66,42.69,21670.0,39.8104,39.8757,39.801,39.829,21670.0
2016-02-23 12:30:00,42.7,42.72,42.63,42.63,18936.0,39.8383,39.857,39.773,39.773,18936.0
2016-02-23 12:40:00,42.62,42.62,42.57,42.58,23040.0,39.7637,39.7637,39.7171,39.7264,23040.0
2016-02-23 12:50:00,42.58,42.74,42.56,42.74,18383.0,39.7264,39.8757,39.7077,39.8757,18383.0
2016-02-23 13:00:00,42.73,42.74,42.66,42.7,18337.0,39.8663,39.8757,39.801,39.8383,18337.0
2016-02-23 13:10:00,42.7,42.72,42.66,42.68,18983.0,39.8383,39.857,39.801,39.8197,18983.0
2016-02-23 13:20:00,42.68,42.71,42.64,42.64,32002.0,39.8197,39.8477,39.7824,39.7824,32002.0
2016-02-23 13:30:00,42.65,42.66,42.57,42.6,20205.0,39.7917,39.801,39.7171,39.745,20205.0
2016-02-23 13:40:00,42.61,42.61,42.5,42.52,24753.0,39.7544,39.7544,39.6517,39.6704,24753.0
2016-02-23 13:50:00,42.51,42.57,42.51,42.57,18027.0,39.6611,39.7171,39.6611,39.7171,18027.0
2016-02-23 14:00:00,42.57,42.59,42.54,42.55,19863.0,39.7171,39.7357,39.6891,39.6984,19863.0
2016-02-23 14:10:00,42.54,42.64,42.54,42.62,33468.0,39.6891,39.7824,39.6891,39.7637,33468.0
2016-02-23 14:20:00,42.63,42.66,42.53,42.54,20696.0,39.773,39.801,39.6797,39.6891,20696.0
2016-02-23 14:30:00,42.54,42.66,42.52,42.61,32477.0,39.6891,39.801,39.6704,39.7544,32477.0
2016-02-23 14:40:00,42.61,42.61,42.5,42.56,46482.0,39.7544,39.7544,39.6517,39.7077,46482.0
2016-02-23 14:50:00,42.56,42.58,42.48,42.51,40846.0,39.7077,39.7264,39.6331,39.6611,40846.0
2016-02-23 15:00:00,42.52,42.55,42.37,42.42,30768.0,39.6704,39.6984,39.5305,39.5771,30768.0
2016-02-23 15:10:00,42.41,42.42,42.33,42.34,39624.0,39.5678,39.5771,39.4931,39.5025,39624.0
2016-02-23 15:20:00,42.34,42.38,42.29,42.29,55132.0,39.5025,39.5398,39.4558,39.4558,55132.0
2016-02-23 15:30:00,42.29,42.44,42.29,42.44,58096.0,39.4558,39.5958,39.4558,39.5958,58096.0
2016-02-23 15:40:00,42.44,42.5,42.41,42.48,153810.0,39.5958,39.6517,39.5678,39.6331,153810.0
2016-02-23 15:50:00,42.48,42.49,42.35,42.36,353994.0,39.6331,39.6424,39.5118,39.5211,353994.0
2016-02-24 09:30:00,41.94,41.98,41.76,41.85,49561.0,39.1293,39.1666,38.9613,39.0453,49561.0
2016-02-24 09:40:00,41.83,41.85,41.56,41.61,74727.0,39.0266,39.0453,38.7747,38.8214,74727.0
2016-02-24 09:50:00,41.6,41.67,41.55,41.61,35858.0,38.8121,38.8774,38.7654,38.8214,35858.0
2016-02-24 10:00:00,41.6,41.69,41.51,41.59,52138.0,38.8121,38.896,38.7281,38.8027,52138.0
2016-02-24 10:10:00,41.6,41.6,41.38,41.4,54234.0,38.8121,38.8121,38.6068,38.6255,54234.0
2016-02-24 10:20:00,41.39,41.39,41.28,41.31,68598.0,38.6161,38.6161,38.5135,38.5415,68598.0
2016-02-24 10:30:00,41.31,41.53,41.25,41.52,72122.0,38.5415,38.7468,38.4855,38.7374,72122.0
2016-02-24 10:40:00,41.52,41.57,41.37,41.39,58909.0,38.7374,38.7841,38.5975,38.6161,58909.0
2016-02-24 10:50:00,41.4,41.46,41.29,41.35,73551.0,38.6255,38.6814,38.5228,38.5788,73551.0
2016-02-24 11:00:00,41.35,41.44,41.31,41.42,74175.0,38.5788,38.6628,38.5415,38.6441,74175.0
2016-02-24 11:10:00,41.42,41.45,41.31,41.32,47462.0,38.6441,38.6721,38.5415,38.5508,47462.0
2016-02-24 11:20:00,41.33,41.51,41.32,41.44,43270.0,38.5602,38.7281,38.5508,38.6628,43270.0
2016-02-24 11:30:00,41.44,41.56,41.43,41.54,38178.0,38.6628,38.7747,38.6535,38.7561,38178.0
2016-02-24 11:40:00,41.55,41.73,41.55,41.71,80996.0,38.7654,38.9333,38.7654,38.9147,80996.0
2016-02-24 11:50:00,41.71,41.77,41.71,41.75,111075.0,38.9147,38.9707,38.9147,38.952,111075.0
2016-02-24 12:00:00,41.75,41.88,41.72,41.87,51595.0,38.952,39.0733,38.924,39.064,51595.0
2016-02-24 12:10:00,41.88,41.89,41.74,41.75,28995.0,39.0733,39.0826,38.9427,38.952,28995.0
2016-02-24 12:20:00,41.77,41.8,41.68,41.73,52420.0,38.9707,38.9987,38.8867,38.9333,52420.0
2016-02-24 12:30:00,41.73,41.76,41.63,41.66,34887.0,38.9333,38.9613,38.8401,38.868,34887.0
2016-02-24 12:40:00,41.66,41.71,41.62,41.68,42222.0,38.868,38.9147,38.8307,38.8867,42222.0
2016-02-24 12:50:00,41.68,41.76,41.67,41.74,41527.0,38.8867,38.9613,38.8774,38.9427,41527.0
2016-02-24 13:00:00,41.73,41.89,41.73,41.89,37123.0,38.9333,39.0826,38.9333,39.0826,37123.0
2016-02-24 13:10:00,41.88,41.89,41.71,41.74,39720.0,39.0733,39.0826,38.9147,38.9427,39720.0
2016-02-24 13:20:00,41.75,41.82,41.75,41.81,35698.0,38.952,39.0173,38.952,39.008,35698.0
2016-02-24 13:30:00,41.82,41.87,41.78,41.82,59385.0,39.0173,39.064,38.98,39.0173,59385.0
2016-02-24 13:40:00,41.81,41.96,41.8,41.93,93269.0,39.008,39.1479,38.9987,39.1199,93269.0
2016-02-24 13:50:00,41.93,42.04,41.89,41.9,40165.0,39.1199,39.2226,39.0826,39.092,40165.0
2016-02-24 14:00:00,41.9,42.06,41.82,42.06,62926.0,39.092,39.2412,39.0173,39.2412,62926.0
2016-02-24 14:10:00,42.06,42.12,42.04,42.09,35136.0,39.2412,39.2972,39.2226,39.2692,35136.0
2016-02-24 14:20:00,42.09,42.17,42.06,42.08,90138.0,39.2692,39.3439,39.2412,39.2599,90138.0
2016-02-24 14:30:00,42.08,42.18,42.07,42.15,73017.0,39.2599,39.3532,39.2506,39.3252,73017.0
2016-02-24 14:40:00,42.15,42.18,42.1,42.14,47036.0,39.3252,39.3532,39.2786,39.3159,47036.0
2016-02-24 14:50:00,42.14,42.14,42.06,42.07,47516.0,39.3159,39.3159,39.2412,39.2506,47516.0
2016-02-24 15:00:00,42.08,42.26,42.08,42.26,71898.0,39.2599,39.4278,39.2599,39.4278,71898.0
2016-02-24 15:10:00,42.26,42.42,42.24,42.41,71716.0,39.4278,39.5771,39.4092,39.5678,71716.0
2016-02-24 15:20:00,42.41,42.42,42.31,42.37,74971.0,39.5678,39.5771,39.4745,39.5305,74971.0
2016-02-24 15:30:00,42.38,42.42,42.35,42.4,225755.0,39.5398,39.5771,39.5118,39.5584,225755.0
2016-02-24 15:40:00,42.39,42.41,42.26,42.3,199904.0,39.5491,39.5678,39.4278,39.4651,199904.0
2016-02-24 15:50:00,42.3,42.4,42.3,42.35,226518.0,39.4651,39.5584,39.4651,39.5118,226518.0
2016-02-25 09:30:00,42.37,42.58,42.27,42.34,102071.0,39.5305,39.7264,39.4372,39.5025,102071.0
2016-02-25 09:40:00,42.37,42.37,42.0,42.02,79793.0,39.5305,39.5305,39.1853,39.2039,79793.0
2016-02-25 09:50:00,42.04,42.12,41.98,42.02,53706.0,39.2226,39.2972,39.1666,39.2039,53706.0
2016-02-25 10:00:00,42.03,42.03,41.78,41.84,68067.0,39.2132,39.2132,38.98,39.036,68067.0
2016-02-25 10:10:00,41.83,42.08,41.81,42.07,93815.0,39.0266,39.2599,39.008,39.2506,93815.0
2016-02-25 10:20:00,42.07,42.32,42.04,42.29,166956.0,39.2506,39.4838,39.2226,39.4558,166956.0
2016-02-25 10:30:00,42.29,42.61,42.24,42.61,132093.0,39.4558,39.7544,39.4092,39.7544,132093.0
2016-02-25 10:40:00,42.61,42.67,42.45,42.51,61002.0,39.7544,39.8104,39.6051,39.6611,61002.0
2016-02-25 10:50:00,42.49,42.52,42.4,42.41,43689.0,39.6424,39.6704,39.5584,39.5678,43689.0
2016-02-25 11:00:00,42.41,42.43,42.32,42.41,42385.0,39.5678,39.5864,39.4838,39.5678,42385.0
2016-02-25 11:10:00,42.39,42.43,42.33,42.37,36893.0,39.5491,39.5864,39.4931,39.5305,36893.0
2016-02-25 11:20:00,42.35,42.48,42.31,42.38,37974.0,39.5118,39.6331,39.4745,39.5398,37974.0
2016-02-25 11:30:00,42.34,42.49,42.32,42.43,96098.0,39.5025,39.6424,39.4838,39.5864,96098.0
2016-02-25 11:40:00,42.44,42.46,42.29,42.29,51153.0,39.5958,39.6144,39.4558,39.4558,51153.0
2016-02-25 11:50:00,42.29,42.38,42.26,42.32,44330.0,39.4558,39.5398,39.4278,39.4838,44330.0
2016-02-25 12:00:00,42.32,42.32,42.24,42.25,33515.0,39.4838,39.4838,39.4092,39.4185,33515.0
2016-02-25 12:10:00,42.25,42.32,42.24,42.29,71217.0,39.4185,39.4838,39.4092,39.4558,71217.0
2016-02-25 12:20:00,42.28,42.29,42.23,42.25,54151.0,39.4465,39.4558,39.3998,39.4185,54151.0
2016-02-25 12:30:00,42.24,42.3,42.23,42.3,138246.0,39.4092,39.4651,39.3998,39.4651,138246.0
2016-02-25 12:40:00,42.3,42.3,42.22,42.28,50620.0,39.4651,39.4651,39.3905,39.4465,50620.0
2016-02-25 12:50:00,42.28,42.45,42.27,42.43,44967.0,39.4465,39.6051,39.4372,39.5864,44967.0
2016-02-25 13:00:00,42.43,42.51,42.42,42.51,68747.0,39.5864,39.6611,39.5771,39.6611,68747.0
2016-02-25 13:10:00,42.5,42.54,42.49,42.53,47126.0,39.6517,39.6891,39.6424,39.6797,47126.0
2016-02-25 13:20:00,42.53,42.61,42.52,42.55,70101.0,39.6797,39.7544,39.6704,39.6984,70101.0
2016-02-25 13:30:00,42.55,42.62,42.55,42.6,60642.0,39.6984,39.7637,39.6984,39.745,60642.0
2016-02-25 13:40:00,42.6,42.77,42.6,42.73,150409.0,39.745,39.9037,39.745,39.8663,150409.0
2016-02-25 13:50:00,42.72,42.8,42.72,42.79,61408.0,39.857,39.9316,39.857,39.9223,61408.0
2016-02-25 14:00:00,42.78,42.81,42.62,42.66,339856.0,39.913,39.941,39.7637,39.801,339856.0
2016-02-25 14:10:00,42.66,42.77,42.65,42.7,32711.0,39.801,39.9037,39.7917,39.8383,32711.0
2016-02-25 14:20:00,42.71,42.74,42.67,42.72,69607.0,39.8477,39.8757,39.8104,39.857,69607.0
2016-02-25 14:30:00,42.73,42.76,42.63,42.7,156952.0,39.8663,39.8943,39.773,39.8383,156952.0
2016-02-25 14:40:00,42.71,42.73,42.65,42.65,179787.0,39.8477,39.8663,39.7917,39.7917,179787.0
2016-02-25 14:50:00,42.66,42.66,42.58,42.59,85246.0,39.801,39.801,39.7264,39.7357,85246.0
2016-02-25 15:00:00,42.59,42.75,42.59,42.73,77646.0,39.7357,39.885,39.7357,39.8663,77646.0
2016-02-25 15:10:00,42.74,42.75,42.67,42.68,104833.0,39.8757,39.885,39.8104,39.8197,104833.0
2016-02-25 15:20:00,42.69,42.75,42.67,42.68,70449.0,39.829,39.885,39.8104,39.8197,70449.0
2016-02-25 15:30:00,42.68,42.76,42.68,42.75,153927.0,39.8197,39.8943,39.8197,39.885,153927.0
2016-02-25 15:40:00,42.75,42.86,42.69,42.86,253437.0,39.885,39.9876,39.829,39.9876,253437.0
2016-02-25 15:50:00,42.86,42.92,42.82,42.92,215027.0,39.9876,40.0436,39.9503,40.0436,215027.0
2016-02-26 09:30:00,42.99,43.34,42.99,43.15,118508.0,40.1089,40.4355,40.1089,40.2582,118508.0
2016-02-26 09:40:00,43.13,43.16,42.8,42.86,69790.0,40.2395,40.2675,39.9316,39.9876,69790.0
2016-02-26 09:50:00,42.87,43.0,42.83,42.9,97055.0,39.9969,40.1182,39.9596,40.0249,97055.0
2016-02-26 10:00:00,42.89,42.9,42.7,42.7,76719.0,40.0156,40.0249,39.8383,39.8383,76719.0
2016-02-26 10:10:00,42.7,42.86,42.68,42.86,48864.0,39.8383,39.9876,39.8197,39.9876,48864.0
2016-02-26 10:20:00,42.85,42.85,42.66,42.72,63115.0,39.9783,39.9783,39.801,39.857,63115.0
2016-02-26 10:30:00,42.73,42.9,42.68,42.89,82581.0,39.8663,40.0249,39.8197,40.0156,82581.0
2016-02-26 10:40:00,42.87,42.87,42.74,42.76,40578.0,39.9969,39.9969,39.8757,39.8943,40578.0
2016-02-26 10:50:00,42.75,42.79,42.72,42.77,98836.0,39.885,39.9223,39.857,39.9037,98836.0
2016-02-26 11:00:00,42.76,42.91,42.74,42.84,45683.0,39.8943,40.0343,39.8757,39.969,45683.0
2016-02-26 11:10:00,42.84,42.92,42.84,42.85,51806.0,39.969,40.0436,39.969,39.9783,51806.0
2016-02-26 11:20:00,42.85,42.87,42.7,42.71,33582.0,39.9783,39.9969,39.8383,39.8477,33582.0
2016-02-26 11:30:00,42.69,42.72,42.62,42.63,38197.0,39.829,39.857,39.7637,39.773,38197.0
2016-02-26 11:40:00,42.63,42.68,42.53,42.61,39463.0,39.773,39.8197,39.6797,39.7544,39463.0
2016-02-26 11:50:00,42.61,42.73,42.59,42.69,50666.0,39.7544,39.8663,39.7357,39.829,50666.0
2016-02-26 12:00:00,42.7,42.7,42.59,42.64,58450.0,39.8383,39.8383,39.7357,39.7824,58450.0
2016-02-26 12:10:00,42.63,42.68,42.61,42.63,36923.0,39.773,39.8197,39.7544,39.773,36923.0
2016-02-26 12:20:00,42.62,42.63,42.54,42.59,54575.0,39.7637,39.773,39.6891,39.7357,54575.0
2016-02-26 12:30:00,42.59,42.64,42.54,42.6,29968.0,39.7357,39.7824,39.6891,39.745,29968.0
2016-02-26 12:40:00,42.59,42.7,42.58,42.69,36183.0,39.7357,39.8383,39.7264,39.829,36183.0
2016-02-26 12:50:00,42.69,42.77,42.65,42.7,37571.0,39.829,39.9037,39.7917,39.8383,37571.0
2016-02-26 13:00:00,42.7,42.76,42.69,42.72,45836.0,39.8383,39.8943,39.829,39.857,45836.0
2016-02-26 13:10:00,42.71,42.76,42.65,42.68,29752.0,39.8477,39.8943,39.7917,39.8197,29752.0
2016-02-26 13:20:00,42.68,42.72,42.66,42.67,33458.0,39.8197,39.857,39.801,39.8104,33458.0
2016-02-26 13:30:00,42.68,42.81,42.68,42.8,40015.0,39.8197,39.941,39.8197,39.9316,40015.0
2016-02-26 13:40:00,42.81,42.81,42.67,42.71,45590.0,39.941,39.941,39.8104,39.8477,45590.0
2016-02-26 13:50:00,42.71,42.71,42.58,42.69,45996.0,39.8477,39.8477,39.7264,39.829,45996.0
2016-02-26 14:00:00,42.69,42.72,42.61,42.61,35363.0,39.829,39.857,39.7544,39.7544,35363.0
2016-02-26 14:10:00,42.61,42.62,42.53,42.55,38735.0,39.7544,39.7637,39.6797,39.6984,38735.0
2016-02-26 14:20:00,42.55,42.59,42.52,42.57,40019.0,39.6984,39.7357,39.6704,39.7171,40019.0
2016-02-26 14:30:00,42.56,42.58,42.41,42.42,48355.0,39.7077,39.7264,39.5678,39.5771,48355.0
2016-02-26 14:40:00,42.42,42.5,42.38,42.42,56999.0,39.5771,39.6517,39.5398,39.5771,56999.0
2016-02-26 14:50:00,42.43,42.43,42.36,42.36,35446.0,39.5864,39.5864,39.5211,39.5211,35446.0
2016-02-26 15:00:00,42.36,42.46,42.35,42.4,63869.0,39.5211,39.6144,39.5118,39.5584,63869.0
2016-02-26 15:10:00,42.4,42.43,42.35,42.41,57657.0,39.5584,39.5864,39.5118,39.5678,57657.0
2016-02-26 15:20:00,42.41,42.41,42.22,42.24,53830.0,39.5678,39.5678,39.3905,39.4092,53830.0
2016-02-26 15:30:00,42.25,42.37,42.25,42.3,64053.0,39.4185,39.5305,39.4185,39.4651,64053.0
2016-02-26 15:40:00,42.3,42.45,42.29,42.38,85566.0,39.4651,39.6051,39.4558,39.5398,85566.0
2016-02-26 15:50:00,42.39,42.41,42.34,42.36,245653.0,39.5491,39.5678,39.5025,39.5211,245653.0
2016-02-29 09:30:00,42.1,42.17,41.56,41.84,104868.0,39.2786,39.3439,38.7747,39.036,104868.0
2016-02-29 09:40:00,41.82,41.86,41.55,41.65,48915.0,39.0173,39.0546,38.7654,38.8587,48915.0
2016-02-29 09:50:00,41.66,41.77,41.56,41.59,45116.0,38.868,38.9707,38.7747,38.8027,45116.0
2016-02-29 10:00:00,41.59,41.75,41.54,41.55,73325.0,38.8027,38.952,38.7561,38.7654,73325.0
2016-02-29 10:10:00,41.56,41.65,41.53,41.6,67492.0,38.7747,38.8587,38.7468,38.8121,67492.0
2016-02-29 10:20:00,41.61,41.68,41.59,41.62,54825.0,38.8214,38.8867,38.8027,38.8307,54825.0
2016-02-29 10:30:00,41.62,41.68,41.59,41.65,39119.0,38.8307,38.8867,38.8027,38.8587,39119.0
2016-02-29 10:40:00,41.65,41.81,41.64,41.7,43910.0,38.8587,39.008,38.8494,38.9054,43910.0
2016-02-29 10:50:00,41.71,41.79,41.67,41.74,40390.0,38.9147,38.9893,38.8774,38.9427,40390.0
2016-02-29 11:00:00,41.74,41.75,41.64,41.66,52842.0,38.9427,38.952,38.8494,38.868,52842.0
2016-02-29 11:10:00,41.66,41.76,41.63,41.64,40592.0,38.868,38.9613,38.8401,38.8494,40592.0
2016-02-29 11:20:00,41.64,41.71,41.57,41.58,36225.0,38.8494,38.9147,38.7841,38.7934,36225.0
2016-02-29 11:30:00,41.57,41.78,41.55,41.76,51899.0,38.7841,38.98,38.7654,38.9613,51899.0
2016-02-29 11:40:00,41.76,41.77,41.69,41.73,30561.0,38.9613,38.9707,38.896,38.9333,30561.0
2016-02-29 11:50:00,41.73,41.74,41.65,41.73,41847.0,38.9333,38.9427,38.8587,38.9333,41847.0
2016-02-29 12:00:00,41.73,41.75,41.7,41.72,27382.0,38.9333,38.952,38.9054,38.924,27382.0
2016-02-29 12:10:00,41.72,41.74,41.69,41.73,31655.0,38.924,38.9427,38.896,38.9333,31655.0
2016-02-29 12:20:00,41.73,41.74,41.57,41.58,33022.0,38.9333,38.9427,38.7841,38.7934,33022.0
2016-02-29 12:30:00,41.58,41.59,41.53,41.56,61698.0,38.7934,38.8027,38.7468,38.7747,61698.0
2016-02-29 12:40:00,41.56,41.66,41.55,41.61,21696.0,38.7747,38.868,38.7654,38.8214,21696.0
2016-02-29 12:50:00,41.62,41.72,41.62,41.68,24528.0,38.8307,38.924,38.8307,38.8867,24528.0
2016-02-29 13:00:00,41.68,41.76,41.67,41.68,26561.0,38.8867,38.9613,38.8774,38.8867,26561.0
2016-02-29 13:10:00,41.67,41.72,41.64,41.7,43481.0,38.8774,38.924,38.8494,38.9054,43481.0
2016-02-29 13:20:00,41.69,41.75,41.65,41.66,43204.0,38.896,38.952,38.8587,38.868,43204.0
2016-02-29 13:30:00,41.65,41.66,41.61,41.64,25126.0,38.8587,38.868,38.8214,38.8494,25126.0
2016-02-29 13:40:00,41.65,41.65,41.58,41.64,33612.0,38.8587,38.8587,38.7934,38.8494,33612.0
2016-02-29 13:50:00,41.65,41.65,41.57,41.6,30947.0,38.8587,38.8587,38.7841,38.8121,30947.0
2016-02-29 14:00:00,41.6,41.62,41.5,41.51,31472.0,38.8121,38.8307,38.7188,38.7281,31472.0
2016-02-29 14:10:00,41.51,41.53,41.45,41.52,61248.0,38.7281,38.7468,38.6721,38.7374,61248.0
2016-02-29 14:20:00,41.51,41.51,41.39,41.47,67026.0,38.7281,38.7281,38.6161,38.6908,67026.0
2016-02-29 14:30:00,41.46,41.48,41.38,41.43,47750.0,38.6814,38.7001,38.6068,38.6535,47750.0
2016-02-29 14:40:00,41.43,41.45,41.24,41.34,75857.0,38.6535,38.6721,38.4762,38.5695,75857.0
2016-02-29 14:50:00,41.34,41.42,41.32,41.35,66052.0,38.5695,38.6441,38.5508,38.5788,66052.0
2016-02-29 15:00:00,41.35,41.35,41.23,41.29,49933.0,38.5788,38.5788,38.4669,38.5228,49933.0
2016-02-29 15:10:00,41.28,41.29,41.14,41.15,97866.0,38.5135,38.5228,38.3829,38.3922,97866.0
2016-02-29 15:20:00,41.14,41.3,41.13,41.27,74490.0,38.3829,38.5322,38.3736,38.5042,74490.0
2016-02-29 15:30:00,41.27,41.34,41.16,41.25,147118.0,38.5042,38.5695,38.4015,38.4855,147118.0
2016-02-29 15:40:00,41.25,41.26,41.13,41.14,185701.0,38.4855,38.4948,38.3736,38.3829,185701.0
2016-02-29 15:50:00,41.14,41.24,41.05,41.05,636577.0,38.3829,38.4762,38.2989,38.2989,636577.0
2016-03-01 09:30:00,41.49,41.53,41.1,41.19,108980.0,38.7094,38.7468,38.3456,38.4295,108980.0
2016-03-01 09:40:00,41.17,41.17,40.95,41.04,94521.0,38.4109,38.4109,38.2056,38.2896,94521.0
2016-03-01 09:50:00,41.04,41.1,40.97,40.97,92487.0,38.2896,38.3456,38.2243,38.2243,92487.0
2016-03-01 10:00:00,40.96,41.13,40.95,41.02,128464.0,38.215,38.3736,38.2056,38.2709,128464.0
2016-03-01 10:10:00,41.01,41.03,40.88,40.89,100961.0,38.2616,38.2803,38.1403,38.1496,100961.0
2016-03-01 10:20:00,40.89,41.19,40.89,41.16,71221.0,38.1496,38.4295,38.1496,38.4015,71221.0
2016-03-01 10:30:00,41.16,41.3,41.12,41.16,113668.0,38.4015,38.5322,38.3642,38.4015,113668.0
2016-03-01 10:40:00,41.17,41.27,41.06,41.09,93841.0,38.4109,38.5042,38.3083,38.3362,93841.0
2016-03-01 10:50:00,41.08,41.09,40.96,40.99,73863.0,38.3269,38.3362,38.215,38.2429,73863.0
2016-03-01 11:00:00,40.99,41.14,40.98,41.12,80036.0,38.2429,38.3829,38.2336,38.3642,80036.0
2016-03-01 11:10:00,41.12,41.25,41.04,41.21,150735.0,38.3642,38.4855,38.2896,38.4482,150735.0
2016-03-01 11:20:00,41.2,41.3,41.08,41.09,126944.0,38.4389,38.5322,38.3269,38.3362,126944.0
2016-03-01 11:30:00,41.09,41.13,40.99,41.13,129559.0,38.3362,38.3736,38.2429,38.3736,129559.0
2016-03-01 11:40:00,41.13,41.13,40.95,41.12,90690.0,38.3736,38.3736,38.2056,38.3642,90690.0
2016-03-01 11:50:00,41.12,41.21,41.08,41.16,87345.0,38.3642,38.4482,38.3269,38.4015,87345.0
2016-03-01 12:00:00,41.16,41.28,41.13,41.22,65923.0,38.4015,38.5135,38.3736,38.4575,65923.0
2016-03-01 12:10:00,41.21,41.23,41.14,41.16,69234.0,38.4482,38.4669,38.3829,38.4015,69234.0
2016-03-01 12:20:00,41.17,41.25,41.16,41.25,69633.0,38.4109,38.4855,38.4015,38.4855,69633.0
2016-03-01 12:30:00,41.25,41.41,41.24,41.36,89418.0,38.4855,38.6348,38.4762,38.5881,89418.0
2016-03-01 12:40:00,41.36,41.46,41.34,41.41,61847.0,38.5881,38.6814,38.5695,38.6348,61847.0
2016-03-01 12:50:00,41.42,41.44,41.38,41.44,58590.0,38.6441,38.6628,38.6068,38.6628,58590.0
2016-03-01 13:00:00,41.44,41.49,41.42,41.42,58114.0,38.6628,38.7094,38.6441,38.6441,58114.0
2016-03-01 13:10:00,41.42,41.51,41.41,41.5,46781.0,38.6441,38.7281,38.6348,38.7188,46781.0
2016-03-01 13:20:00,41.51,41.55,41.48,41.54,65060.0,38.7281,38.7654,38.7001,38.7561,65060.0
2016-03-01 13:30:00,41.54,41.7,41.54,41.69,74854.0,38.7561,38.9054,38.7561,38.896,74854.0
2016-03-01 13:40:00,41.68,41.73,41.65,41.66,65119.0,38.8867,38.9333,38.8587,38.868,65119.0
2016-03-01 13:50:00,41.66,41.7,41.61,41.64,72507.0,38.868,38.9054,38.8214,38.8494,72507.0
2016-03-01 14:00:00,41.64,41.7,41.62,41.69,79187.0,38.8494,38.9054,38.8307,38.896,79187.0
2016-03-01 14:10:00,41.69,41.71,41.57,41.6,147690.0,38.896,38.9147,38.7841,38.8121,147690.0
2016-03-01 14:20:00,41.6,41.77,41.56,41.73,520778.0,38.8121,38.9707,38.7747,38.9333,520778.0
2016-03-01 14:30:00,41.73,41.77,41.63,41.67,102947.0,38.9333,38.9707,38.8401,38.8774,102947.0
2016-03-01 14:40:00,41.66,41.71,41.59,41.61,97839.0,38.868,38.9147,38.8027,38.8214,97839.0
2016-03-01 14:50:00,41.61,41.71,41.55,41.7,78804.0,38.8214,38.9147,38.7654,38.9054,78804.0
2016-03-01 15:00:00,41.7,42.02,41.69,42.02,134030.0,38.9054,39.2039,38.896,39.2039,134030.0
2016-03-01 15:10:00,42.02,42.08,42.0,42.03,129049.0,39.2039,39.2599,39.1853,39.2132,129049.0
2016-03-01 15:20:00,42.02,42.03,41.94,41.95,98599.0,39.2039,39.2132,39.1293,39.1386,98599.0
2016-03-01 15:30:00,41.95,42.03,41.93,41.94,133051.0,39.1386,39.2132,39.1199,39.1293,133051.0
2016-03-01 15:40:00,41.94,41.96,41.9,41.92,233600.0,39.1293,39.1479,39.092,39.1106,233600.0
2016-03-01 15:50:00,41.91,42.14,41.89,42.09,560185.0,39.1013,39.3159,39.0826,39.2692,560185.0
2016-03-02 09:30:00,41.91,42.1,41.8,42.01,77749.0,39.1013,39.2786,38.9987,39.1946,77749.0
2016-03-02 09:40:00,42.0,42.18,41.99,42.06,49203.0,39.1853,39.3532,39.1759,39.2412,49203.0
2016-03-02 09:50:00,42.06,42.06,41.71,41.78,123642.0,39.2412,39.2412,38.9147,38.98,123642.0
2016-03-02 10:00:00,41.78,41.99,41.78,41.97,81762.0,38.98,39.1759,38.98,39.1573,81762.0
2016-03-02 10:10:00,41.97,42.01,41.87,41.9,104487.0,39.1573,39.1946,39.064,39.092,104487.0
2016-03-02 10:20:00,41.89,41.89,41.77,41.77,44996.0,39.0826,39.0826,38.9707,38.9707,44996.0
2016-03-02 10:30:00,41.76,41.82,41.62,41.63,67632.0,38.9613,39.0173,38.8307,38.8401,67632.0
2016-03-02 10:40:00,41.64,41.65,41.54,41.65,47982.0,38.8494,38.8587,38.7561,38.8587,47982.0
2016-03-02 10:50:00,41.66,41.75,41.59,41.74,50610.0,38.868,38.952,38.8027,38.9427,50610.0
2016-03-02 11:00:00,41.74,41.89,41.72,41.8,41488.0,38.9427,39.0826,38.924,38.9987,41488.0
2016-03-02 11:10:00,41.8,41.82,41.62,41.67,28061.0,38.9987,39.0173,38.8307,38.8774,28061.0
2016-03-02 11:20:00,41.68,41.71,41.62,41.68,39740.0,38.8867,38.9147,38.8307,38.8867,39740.0
2016-03-02 11:30:00,41.68,41.8,41.67,41.76,64992.0,38.8867,38.9987,38.8774,38.9613,64992.0
2016-03-02 11:40:00,41.76,41.78,41.7,41.71,56035.0,38.9613,38.98,38.9054,38.9147,56035.0
2016-03-02 11:50:00,41.71,41.75,41.64,41.71,59639.0,38.9147,38.952,38.8494,38.9147,59639.0
2016-03-02 12:00:00,41.7,41.73,41.61,41.62,48609.0,38.9054,38.9333,38.8214,38.8307,48609.0
2016-03-02 12:10:00,41.62,41.69,41.6,41.6,30939.0,38.8307,38.896,38.8121,38.8121,30939.0
2016-03-02 12:20:00,41.61,41.61,41.53,41.58,57732.0,38.8214,38.8214,38.7468,38.7934,57732.0
2016-03-02 12:30:00,41.58,41.61,41.51,41.58,33634.0,38.7934,38.8214,38.7281,38.7934,33634.0
2016-03-02 12:40:00,41.57,41.65,41.56,41.62,43304.0,38.7841,38.8587,38.7747,38.8307,43304.0
2016-03-02 12:50:00,41.61,41.68,41.6,41.64,24744.0,38.8214,38.8867,38.8121,38.8494,24744.0
2016-03-02 13:00:00,41.65,41.68,41.61,41.67,22671.0,38.8587,38.8867,38.8214,38.8774,22671.0
2016-03-02 13:10:00,41.68,41.7,41.6,41.68,42364.0,38.8867,38.9054,38.8121,38.8867,42364.0
2016-03-02 13:20:00,41.68,41.75,41.64,41.72,48275.0,38.8867,38.952,38.8494,38.924,48275.0
2016-03-02 13:30:00,41.72,41.81,41.71,41.81,35188.0,38.924,39.008,38.9147,39.008,35188.0
2016-03-02 13:40:00,41.82,41.88,41.82,41.84,39741.0,39.0173,39.0733,39.0173,39.036,39741.0
2016-03-02 13:50:00,41.83,41.84,41.7,41.7,31469.0,39.0266,39.036,38.9054,38.9054,31469.0
2016-03-02 14:00:00,41.71,41.75,41.67,41.67,36823.0,38.9147,38.952,38.8774,38.8774,36823.0
2016-03-02 14:10:00,41.68,41.68,41.59,41.61,35516.0,38.8867,38.8867,38.8027,38.8214,35516.0
2016-03-02 14:20:00,41.61,41.65,41.6,41.61,50385.0,38.8214,38.8587,38.8121,38.8214,50385.0
2016-03-02 14:30:00,41.61,41.66,41.6,41.63,54100.0,38.8214,38.868,38.8121,38.8401,54100.0
2016-03-02 14:40:00,41.64,41.7,41.63,41.65,41621.0,38.8494,38.9054,38.8401,38.8587,41621.0
2016-03-02 14:50:00,41.64,41.69,41.62,41.65,47973.0,38.8494,38.896,38.8307,38.8587,47973.0
2016-03-02 15:00:00,41.64,41.65,41.54,41.57,47842.0,38.8494,38.8587,38.7561,38.7841,47842.0
2016-03-02 15:10:00,41.56,41.7,41.56,41.65,46881.0,38.7747,38.9054,38.7747,38.8587,46881.0
2016-03-02 15:20:00,41.65,41.72,41.6,41.62,41232.0,38.8587,38.924,38.8121,38.8307,41232.0
2016-03-02 15:30:00,41.62,41.68,41.57,41.62,92166.0,38.8307,38.8867,38.7841,38.8307,92166.0
2016-03-02 15:40:00,41.62,41.68,41.62,41.67,89901.0,38.8307,38.8867,38.8307,38.8774,89901.0
2016-03-02 15:50:00,41.68,41.76,41.67,41.73,187626.0,38.8867,38.9613,38.8774,38.9333,187626.0
2016-03-03 09:30:00,41.72,41.85,41.44,41.47,49811.0,38.924,39.0453,38.6628,38.6908,49811.0
2016-03-03 09:40:00,41.45,41.51,41.4,41.49,25214.0,38.6721,38.7281,38.6255,38.7094,25214.0
2016-03-03 09:50:00,41.49,41.49,41.33,41.42,53368.0,38.7094,38.7094,38.5602,38.6441,53368.0
2016-03-03 10:00:00,41.44,41.51,41.37,41.46,58554.0,38.6628,38.7281,38.5975,38.6814,58554.0
2016-03-03 10:10:00,41.45,41.51,41.28,41.3,42597.0,38.6721,38.7281,38.5135,38.5322,42597.0
2016-03-03 10:20:00,41.3,41.34,41.21,41.23,66140.0,38.5322,38.5695,38.4482,38.4669,66140.0
2016-03-03 10:30:00,41.24,41.26,41.16,41.17,66601.0,38.4762,38.4948,38.4015,38.4109,66601.0
2016-03-03 10:40:00,41.18,41.25,41.01,41.06,160331.0,38.4202,38.4855,38.2616,38.3083,160331.0
2016-03-03 10:50:00,41.06,41.06,40.96,40.96,129776.0,38.3083,38.3083,38.215,38.215,129776.0
2016-03-03 11:00:00,40.96,41.0,40.89,40.94,131220.0,38.215,38.2523,38.1496,38.1963,131220.0
2016-03-03 11:10:00,40.94,40.96,40.88,40.91,63000.0,38.1963,38.215,38.1403,38.1683,63000.0
2016-03-03 11:20:00,40.9,40.91,40.79,40.86,92963.0,38.159,38.1683,38.0563,38.1217,92963.0
2016-03-03 11:30:00,40.87,40.89,40.73,40.77,125286.0,38.131,38.1496,38.0004,38.0377,125286.0
2016-03-03 11:40:00,40.78,40.9,40.75,40.85,101414.0,38.047,38.159,38.019,38.1123,101414.0
2016-03-03 11:50:00,40.86,40.99,40.83,40.94,68215.0,38.1217,38.2429,38.0937,38.1963,68215.0
2016-03-03 12:00:00,40.95,41.01,40.92,40.98,40313.0,38.2056,38.2616,38.1776,38.2336,40313.0
2016-03-03 12:10:00,40.98,41.03,40.9,40.94,85033.0,38.2336,38.2803,38.159,38.1963,85033.0
2016-03-03 12:20:00,40.94,40.98,40.89,40.91,29559.0,38.1963,38.2336,38.1496,38.1683,29559.0
2016-03-03 12:30:00,40.92,40.94,40.88,40.94,41923.0,38.1776,38.1963,38.1403,38.1963,41923.0
2016-03-03 12:40:00,40.94,41.01,40.91,40.98,81391.0,38.1963,38.2616,38.1683,38.2336,81391.0
2016-03-03 12:50:00,40.98,41.02,40.97,41.0,47222.0,38.2336,38.2709,38.2243,38.2523,47222.0
2016-03-03 13:00:00,41.0,41.01,40.97,40.99,62665.0,38.2523,38.2616,38.2243,38.2429,62665.0
2016-03-03 13:10:00,40.99,41.0,40.88,40.93,118765.0,38.2429,38.2523,38.1403,38.187,118765.0
2016-03-03 13:20:00,40.93,40.95,40.82,40.84,113283.0,38.187,38.2056,38.0843,38.103,113283.0
2016-03-03 13:30:00,40.85,40.9,40.83,40.87,111504.0,38.1123,38.159,38.0937,38.131,111504.0
2016-03-03 13:40:00,40.87,40.87,40.82,40.86,81136.0,38.131,38.131,38.0843,38.1217,81136.0
2016-03-03 13:50:00,40.85,40.93,40.84,40.91,162190.0,38.1123,38.187,38.103,38.1683,162190.0
2016-03-03 14:00:00,40.91,40.95,40.79,40.8,158968.0,38.1683,38.2056,38.0563,38.0657,158968.0
2016-03-03 14:10:00,40.8,40.82,40.73,40.76,75069.0,38.0657,38.0843,38.0004,38.0284,75069.0
2016-03-03 14:20:00,40.76,40.79,40.73,40.75,111575.0,38.0284,38.0563,38.0004,38.019,111575.0
2016-03-03 14:30:00,40.74,40.78,40.71,40.76,84061.0,38.0097,38.047,37.9817,38.0284,84061.0
2016-03-03 14:40:00,40.76,40.79,40.74,40.77,108311.0,38.0284,38.0563,38.0097,38.0377,108311.0
2016-03-03 14:50:00,40.77,40.81,40.71,40.72,148541.0,38.0377,38.075,37.9817,37.991,148541.0
2016-03-03 15:00:00,40.72,40.89,40.7,40.75,208415.0,37.991,38.1496,37.9724,38.019,208415.0
2016-03-03 15:10:00,40.75,40.8,40.73,40.76,116105.0,38.019,38.0657,38.0004,38.0284,116105.0
2016-03-03 15:20:00,40.76,40.87,40.75,40.85,121054.0,38.0284,38.131,38.019,38.1123,121054.0
2016-03-03 15:30:00,40.85,40.94,40.79,40.91,220300.0,38.1123,38.1963,38.0563,38.1683,220300.0
2016-03-03 15:40:00,40.91,41.13,40.91,41.13,251742.0,38.1683,38.3736,38.1683,38.3736,251742.0
2016-03-03 15:50:00,41.13,41.14,41.07,41.09,266499.0,38.3736,38.3829,38.3176,38.3362,266499.0
2016-03-04 09:30:00,41.08,41.32,40.95,40.99,60816.0,38.3269,38.5508,38.2056,38.2429,60816.0
2016-03-04 09:40:00,40.97,41.02,40.84,40.87,84126.0,38.2243,38.2709,38.103,38.131,84126.0
2016-03-04 09:50:00,40.87,40.94,40.81,40.84,67638.0,38.131,38.1963,38.075,38.103,67638.0
2016-03-04 10:00:00,40.83,40.86,40.72,40.8,91935.0,38.0937,38.1217,37.991,38.0657,91935.0
2016-03-04 10:10:00,40.81,40.91,40.75,40.76,91843.0,38.075,38.1683,38.019,38.0284,91843.0
2016-03-04 10:20:00,40.75,40.8,40.68,40.71,78598.0,38.019,38.0657,37.9537,37.9817,78598.0
2016-03-04 10:30:00,40.72,40.81,40.71,40.76,88346.0,37.991,38.075,37.9817,38.0284,88346.0
2016-03-04 10:40:00,40.76,40.82,40.73,40.77,131819.0,38.0284,38.0843,38.0004,38.0377,131819.0
2016-03-04 10:50:00,40.77,40.78,40.64,40.65,86369.0,38.0377,38.047,37.9164,37.9257,86369.0
2016-03-04 11:00:00,40.65,40.78,40.64,40.77,93996.0,37.9257,38.047,37.9164,38.0377,93996.0
2016-03-04 11:10:00,40.77,40.94,40.76,40.93,63395.0,38.0377,38.1963,38.0284,38.187,63395.0
2016-03-04 11:20:00,40.94,40.94,40.78,40.79,60068.0,38.1963,38.1963,38.047,38.0563,60068.0
2016-03-04 11:30:00,40.79,40.86,40.76,40.76,110840.0,38.0563,38.1217,38.0284,38.0284,110840.0
2016-03-04 11:40:00,40.76,40.84,40.73,40.82,50035.0,38.0284,38.103,38.0004,38.0843,50035.0
2016-03-04 11:50:00,40.82,40.95,40.8,40.94,52083.0,38.0843,38.2056,38.0657,38.1963,52083.0
2016-03-04 12:00:00,40.94,40.96,40.92,40.93,39964.0,38.1963,38.215,38.1776,38.187,39964.0
2016-03-04 12:10:00,40.92,40.92,40.79,40.82,61297.0,38.1776,38.1776,38.0563,38.0843,61297.0
2016-03-04 12:20:00,40.82,40.83,40.76,40.8,46257.0,38.0843,38.0937,38.0284,38.0657,46257.0
2016-03-04 12:30:00,40.79,40.85,40.79,40.81,32827.0,38.0563,38.1123,38.0563,38.075,32827.0
2016-03-04 12:40:00,40.8,40.82,40.76,40.81,52203.0,38.0657,38.0843,38.0284,38.075,52203.0
2016-03-04 12:50:00,40.81,40.89,40.79,40.82,33005.0,38.075,38.1496,38.0563,38.0843,33005.0
2016-03-04 13:00:00,40.83,40.85,40.79,40.79,65348.0,38.0937,38.1123,38.0563,38.0563,65348.0
2016-03-04 13:10:00,40.8,40.86,40.75,40.86,38140.0,38.0657,38.1217,38.019,38.1217,38140.0
2016-03-04 13:20:00,40.86,40.96,40.85,40.92,48505.0,38.1217,38.215,38.1123,38.1776,48505.0
2016-03-04 13:30:00,40.92,40.96,40.9,40.95,60590.0,38.1776,38.215,38.159,38.2056,60590.0
2016-03-04 13:40:00,40.95,41.0,40.92,40.98,126254.0,38.2056,38.2523,38.1776,38.2336,126254.0
2016-03-04 13:50:00,40.98,41.1,40.94,41.06,296973.0,38.2336,38.3456,38.1963,38.3083,296973.0
2016-03-04 14:00:00,41.05,41.05,40.98,40.98,72126.0,38.2989,38.2989,38.2336,38.2336,72126.0
2016-03-04 14:10:00,40.98,40.99,40.93,40.94,53087.0,38.2336,38.2429,38.187,38.1963,53087.0
2016-03-04 14:20:00,40.93,40.93,40.87,40.89,52043.0,38.187,38.187,38.131,38.1496,52043.0
2016-03-04 14:30:00,40.89,40.93,40.86,40.88,52874.0,38.1496,38.187,38.1217,38.1403,52874.0
2016-03-04 14:40:00,40.87,40.88,40.77,40.79,39524.0,38.131,38.1403,38.0377,38.0563,39524.0
2016-03-04 14:50:00,40.78,40.79,40.61,40.69,114475.0,38.047,38.0563,37.8884,37.963,114475.0
2016-03-04 15:00:00,40.68,40.74,40.62,40.73,78106.0,37.9537,38.0097,37.8977,38.0004,78106.0
2016-03-04 15:10:00,40.72,40.78,40.66,40.76,50976.0,37.991,38.047,37.9351,38.0284,50976.0
2016-03-04 15:20:00,40.77,40.78,40.73,40.75,81070.0,38.0377,38.047,38.0004,38.019,81070.0
2016-03-04 15:30:00,40.75,40.84,40.73,40.77,84795.0,38.019,38.103,38.0004,38.0377,84795.0
2016-03-04 15:40:00,40.76,40.85,40.75,40.81,120210.0,38.0284,38.1123,38.019,38.075,120210.0
2016-03-04 15:50:00,40.82,40.84,40.78,40.81,303239.0,38.0843,38.103,38.047,38.075,303239.0
2016-03-07 09:30:00,40.6,40.8,40.46,40.62,118990.0,37.8791,38.0657,37.7485,37.8977,118990.0
2016-03-07 09:40:00,40.62,40.76,40.61,40.7,76560.0,37.8977,38.0284,37.8884,37.9724,76560.0
2016-03-07 09:50:00,40.69,40.7,40.53,40.57,345945.0,37.963,37.9724,37.8138,37.8511,345945.0
2016-03-07 10:00:00,40.57,40.73,40.56,40.7,84515.0,37.8511,38.0004,37.8418,37.9724,84515.0
2016-03-07 10:10:00,40.71,40.77,40.65,40.76,164277.0,37.9817,38.0377,37.9257,38.0284,164277.0
2016-03-07 10:20:00,40.75,40.83,40.7,40.8,77941.0,38.019,38.0937,37.9724,38.0657,77941.0
2016-03-07 10:30:00,40.8,40.99,40.79,40.96,63416.0,38.0657,38.2429,38.0563,38.215,63416.0
2016-03-07 10:40:00,40.95,41.14,40.95,41.02,186877.0,38.2056,38.3829,38.2056,38.2709,186877.0
2016-03-07 10:50:00,41.03,41.07,40.96,40.98,75842.0,38.2803,38.3176,38.215,38.2336,75842.0
2016-03-07 11:00:00,40.99,41.1,40.96,41.09,78497.0,38.2429,38.3456,38.215,38.3362,78497.0
2016-03-07 11:10:00,41.1,41.17,41.08,41.1,52887.0,38.3456,38.4109,38.3269,38.3456,52887.0
2016-03-07 11:20:00,41.09,41.16,41.06,41.16,55666.0,38.3362,38.4015,38.3083,38.4015,55666.0
2016-03-07 11:30:00,41.17,41.43,41.17,41.41,43482.0,38.4109,38.6535,38.4109,38.6348,43482.0
2016-03-07 11:40:00,41.41,41.41,41.32,41.32,55974.0,38.6348,38.6348,38.5508,38.5508,55974.0
2016-03-07 11:50:00,41.31,41.36,41.24,41.26,50880.0,38.5415,38.5881,38.4762,38.4948,50880.0
2016-03-07 12:00:00,41.27,41.36,41.25,41.35,37048.0,38.5042,38.5881,38.4855,38.5788,37048.0
2016-03-07 12:10:00,41.35,41.36,41.26,41.26,74026.0,38.5788,38.5881,38.4948,38.4948,74026.0
2016-03-07 12:20:00,41.27,41.28,41.18,41.24,38752.0,38.5042,38.5135,38.4202,38.4762,38752.0
2016-03-07 12:30:00,41.24,41.26,41.18,41.22,156652.0,38.4762,38.4948,38.4202,38.4575,156652.0
2016-03-07 12:40:00,41.22,41.26,41.19,41.21,50056.0,38.4575,38.4948,38.4295,38.4482,50056.0
2016-03-07 12:50:00,41.21,41.27,41.2,41.23,33891.0,38.4482,38.5042,38.4389,38.4669,33891.0
2016-03-07 13:00:00,41.23,41.27,41.23,41.25,82747.0,38.4669,38.5042,38.4669,38.4855,82747.0
2016-03-07 13:10:00,41.25,41.26,41.18,41.21,42809.0,38.4855,38.4948,38.4202,38.4482,42809.0
2016-03-07 13:20:00,41.2,41.21,41.02,41.02,41168.0,38.4389,38.4482,38.2709,38.2709,41168.0
2016-03-07 13:30:00,41.01,41.02,40.9,40.98,147734.0,38.2616,38.2709,38.159,38.2336,147734.0
2016-03-07 13:40:00,40.99,41.02,40.97,40.98,25945.0,38.2429,38.2709,38.2243,38.2336,25945.0
2016-03-07 13:50:00,40.99,41.02,40.97,40.99,37515.0,38.2429,38.2709,38.2243,38.2429,37515.0
2016-03-07 14:00:00,40.99,41.06,40.97,40.97,84871.0,38.2429,38.3083,38.2243,38.2243,84871.0
2016-03-07 14:10:00,40.97,41.01,40.87,40.88,45291.0,38.2243,38.2616,38.131,38.1403,45291.0
2016-03-07 14:20:00,40.87,40.88,40.8,40.81,104978.0,38.131,38.1403,38.0657,38.075,104978.0
2016-03-07 14:30:00,40.81,40.84,40.71,40.75,43959.0,38.075,38.103,37.9817,38.019,43959.0
2016-03-07 14:40:00,40.75,40.8,40.69,40.79,68197.0,38.019,38.0657,37.963,38.0563,68197.0
2016-03-07 14:50:00,40.79,40.85,40.79,40.84,26331.0,38.0563,38.1123,38.0563,38.103,26331.0
2016-03-07 15:00:00,40.83,40.93,40.78,40.92,48268.0,38.0937,38.187,38.047,38.1776,48268.0
2016-03-07 15:10:00,40.92,41.09,40.91,41.09,75734.0,38.1776,38.3362,38.1683,38.3362,75734.0
2016-03-07 15:20:00,41.09,41.15,41.03,41.14,72777.0,38.3362,38.3922,38.2803,38.3829,72777.0
2016-03-07 15:30:00,41.14,41.21,41.13,41.19,139884.0,38.3829,38.4482,38.3736,38.4295,139884.0
2016-03-07 15:40:00,41.19,41.2,41.1,41.19,98881.0,38.4295,38.4389,38.3456,38.4295,98881.0
2016-03-07 15:50:00,41.19,41.21,41.14,41.2,227414.0,38.4295,38.4482,38.3829,38.4389,227414.0
2016-03-08 09:30:00,40.84,41.14,40.84,40.93,32018.0,38.103,38.3829,38.103,38.187,32018.0
2016-03-08 09:40:00,40.89,40.95,40.79,40.83,41386.0,38.1496,38.2056,38.0563,38.0937,41386.0
2016-03-08 09:50:00,40.82,40.9,40.71,40.71,86930.0,38.0843,38.159,37.9817,37.9817,86930.0
2016-03-08 10:00:00,40.71,40.71,40.43,40.43,87574.0,37.9817,37.9817,37.7205,37.7205,87574.0
2016-03-08 10:10:00,40.43,40.55,40.4,40.5,124308.0,37.7205,37.8324,37.6925,37.7858,124308.0
2016-03-08 10:20:00,40.5,40.55,40.35,40.36,45163.0,37.7858,37.8324,37.6458,37.6552,45163.0
2016-03-08 10:30:00,40.35,40.52,40.32,40.49,67631.0,37.6458,37.8044,37.6178,37.7765,67631.0
2016-03-08 10:40:00,40.48,40.48,40.3,40.31,113537.0,37.7671,37.7671,37.5992,37.6085,113537.0
2016-03-08 10:50:00,40.31,40.5,40.3,40.49,73984.0,37.6085,37.7858,37.5992,37.7765,73984.0
2016-03-08 11:00:00,40.49,40.66,40.48,40.62,60854.0,37.7765,37.9351,37.7671,37.8977,60854.0
2016-03-08 11:10:00,40.62,40.63,40.45,40.49,50850.0,37.8977,37.9071,37.7391,37.7765,50850.0
2016-03-08 11:20:00,40.48,40.5,40.39,40.43,32191.0,37.7671,37.7858,37.6832,37.7205,32191.0
2016-03-08 11:30:00,40.43,40.52,40.34,40.36,37542.0,37.7205,37.8044,37.6365,37.6552,37542.0
2016-03-08 11:40:00,40.35,40.35,40.24,40.27,44268.0,37.6458,37.6458,37.5432,37.5712,44268.0
2016-03-08 11:50:00,40.28,40.43,40.28,40.37,61870.0,37.5805,37.7205,37.5805,37.6645,61870.0
2016-03-08 12:00:00,40.37,40.41,40.36,40.38,54912.0,37.6645,37.7018,37.6552,37.6738,54912.0
2016-03-08 12:10:00,40.39,40.56,40.38,40.53,42166.0,37.6832,37.8418,37.6738,37.8138,42166.0
2016-03-08 12:20:00,40.52,40.61,40.52,40.57,35233.0,37.8044,37.8884,37.8044,37.8511,35233.0
2016-03-08 12:30:00,40.57,40.59,40.4,40.41,34546.0,37.8511,37.8697,37.6925,37.7018,34546.0
2016-03-08 12:40:00,40.42,40.5,40.4,40.43,47200.0,37.7111,37.7858,37.6925,37.7205,47200.0
2016-03-08 12:50:00,40.42,40.42,40.37,40.38,35021.0,37.7111,37.7111,37.6645,37.6738,35021.0
2016-03-08 13:00:00,40.38,40.4,40.35,40.35,29006.0,37.6738,37.6925,37.6458,37.6458,29006.0
2016-03-08 13:10:00,40.36,40.38,40.3,40.38,35679.0,37.6552,37.6738,37.5992,37.6738,35679.0
2016-03-08 13:20:00,40.38,40.5,40.37,40.47,32308.0,37.6738,37.7858,37.6645,37.7578,32308.0
2016-03-08 13:30:00,40.48,40.54,40.45,40.54,33446.0,37.7671,37.8231,37.7391,37.8231,33446.0
2016-03-08 13:40:00,40.55,40.55,40.43,40.44,31840.0,37.8324,37.8324,37.7205,37.7298,31840.0
2016-03-08 13:50:00,40.44,40.44,40.38,40.41,52881.0,37.7298,37.7298,37.6738,37.7018,52881.0
2016-03-08 14:00:00,40.4,40.41,40.32,40.39,80052.0,37.6925,37.7018,37.6178,37.6832,80052.0
2016-03-08 14:10:00,40.4,40.41,40.27,40.27,64916.0,37.6925,37.7018,37.5712,37.5712,64916.0
2016-03-08 14:20:00,40.27,40.35,40.25,40.32,85446.0,37.5712,37.6458,37.5525,37.6178,85446.0
2016-03-08 14:30:00,40.32,40.34,40.29,40.33,45814.0,37.6178,37.6365,37.5899,37.6272,45814.0
2016-03-08 14:40:00,40.32,40.37,40.31,40.34,55014.0,37.6178,37.6645,37.6085,37.6365,55014.0
2016-03-08 14:50:00,40.33,40.39,40.3,40.38,68854.0,37.6272,37.6832,37.5992,37.6738,68854.0
2016-03-08 15:00:00,40.37,40.38,40.29,40.3,90256.0,37.6645,37.6738,37.5899,37.5992,90256.0
2016-03-08 15:10:00,40.31,40.37,40.29,40.31,105197.0,37.6085,37.6645,37.5899,37.6085,105197.0
2016-03-08 15:20:00,40.31,40.34,40.28,40.28,65037.0,37.6085,37.6365,37.5805,37.5805,65037.0
2016-03-08 15:30:00,40.28,40.34,40.27,40.33,108678.0,37.5805,37.6365,37.5712,37.6272,108678.0
2016-03-08 15:40:00,40.34,40.36,40.26,40.28,226204.0,37.6365,37.6552,37.5619,37.5805,226204.0
2016-03-08 15:50:00,40.28,40.3,40.16,40.22,371353.0,37.5805,37.5992,37.4686,37.5245,371353.0
2016-03-09 09:30:00,40.55,40.6,40.37,40.4,80131.0,37.8324,37.8791,37.6645,37.6925,80131.0
2016-03-09 09:40:00,40.42,40.5,40.27,40.31,62010.0,37.7111,37.7858,37.5712,37.6085,62010.0
2016-03-09 09:50:00,40.29,40.35,40.2,40.35,55299.0,37.5899,37.6458,37.5059,37.6458,55299.0
2016-03-09 10:00:00,40.35,40.42,40.16,40.17,68259.0,37.6458,37.7111,37.4686,37.4779,68259.0
2016-03-09 10:10:00,40.16,40.18,40.05,40.11,107381.0,37.4686,37.4872,37.3659,37.4219,107381.0
2016-03-09 10:20:00,40.11,40.13,40.0,40.1,141077.0,37.4219,37.4406,37.3193,37.4126,141077.0
2016-03-09 10:30:00,40.1,40.23,40.08,40.15,53459.0,37.4126,37.5339,37.3939,37.4592,53459.0
2016-03-09 10:40:00,40.14,40.15,40.04,40.09,77789.0,37.4499,37.4592,37.3566,37.4033,77789.0
2016-03-09 10:50:00,40.08,40.09,39.84,39.95,122256.0,37.3939,37.4033,37.17,37.2726,122256.0
2016-03-09 11:00:00,39.96,40.05,39.94,39.96,77919.0,37.282,37.3659,37.2633,37.282,77919.0
2016-03-09 11:10:00,39.96,40.15,39.96,40.14,54368.0,37.282,37.4592,37.282,37.4499,54368.0
2016-03-09 11:20:00,40.15,40.18,40.09,40.16,60713.0,37.4592,37.4872,37.4033,37.4686,60713.0
2016-03-09 11:30:00,40.17,40.21,40.12,40.17,58861.0,37.4779,37.5152,37.4312,37.4779,58861.0
2016-03-09 11:40:00,40.17,40.22,40.15,40.19,35528.0,37.4779,37.5245,37.4592,37.4966,35528.0
2016-03-09 11:50:00,40.19,40.32,40.17,40.32,63813.0,37.4966,37.6178,37.4779,37.6178,63813.0
2016-03-09 12:00:00,40.31,40.32,40.27,40.31,32990.0,37.6085,37.6178,37.5712,37.6085,32990.0
2016-03-09 12:10:00,40.32,40.37,40.3,40.36,35680.0,37.6178,37.6645,37.5992,37.6552,35680.0
2016-03-09 12:20:00,40.36,40.47,40.34,40.45,45314.0,37.6552,37.7578,37.6365,37.7391,45314.0
2016-03-09 12:30:00,40.45,40.46,40.34,40.37,43091.0,37.7391,37.7485,37.6365,37.6645,43091.0
2016-03-09 12:40:00,40.38,40.4,40.19,40.19,39566.0,37.6738,37.6925,37.4966,37.4966,39566.0
2016-03-09 12:50:00,40.19,40.25,40.18,40.22,36667.0,37.4966,37.5525,37.4872,37.5245,36667.0
2016-03-09 13:00:00,40.23,40.23,40.18,40.2,22887.0,37.5339,37.5339,37.4872,37.5059,22887.0
2016-03-09 13:10:00,40.2,40.3,40.2,40.25,35248.0,37.5059,37.5992,37.5059,37.5525,35248.0
2016-03-09 13:20:00,40.25,40.26,40.21,40.25,34824.0,37.5525,37.5619,37.5152,37.5525,34824.0
2016-03-09 13:30:00,40.25,40.3,40.23,40.23,36840.0,37.5525,37.5992,37.5339,37.5339,36840.0
2016-03-09 13:40:00,40.23,40.34,40.2,40.31,72557.0,37.5339,37.6365,37.5059,37.6085,72557.0
2016-03-09 13:50:00,40.32,40.4,40.3,40.36,31136.0,37.6178,37.6925,37.5992,37.6552,31136.0
2016-03-09 14:00:00,40.36,40.46,40.36,40.44,53691.0,37.6552,37.7485,37.6552,37.7298,53691.0
2016-03-09 14:10:00,40.44,40.47,40.44,40.45,43078.0,37.7298,37.7578,37.7298,37.7391,43078.0
2016-03-09 14:20:00,40.45,40.46,40.31,40.4,59689.0,37.7391,37.7485,37.6085,37.6925,59689.0
2016-03-09 14:30:00,40.4,40.4,40.32,40.37,47184.0,37.6925,37.6925,37.6178,37.6645,47184.0
2016-03-09 14:40:00,40.37,40.46,40.34,40.46,461261.0,37.6645,37.7485,37.6365,37.7485,461261.0
2016-03-09 14:50:00,40.46,40.51,40.35,40.37,50917.0,37.7485,37.7951,37.6458,37.6645,50917.0
2016-03-09 15:00:00,40.37,40.43,40.34,40.36,58780.0,37.6645,37.7205,37.6365,37.6552,58780.0
2016-03-09 15:10:00,40.35,40.41,40.33,40.33,131909.0,37.6458,37.7018,37.6272,37.6272,131909.0
2016-03-09 15:20:00,40.33,40.4,40.31,40.34,106987.0,37.6272,37.6925,37.6085,37.6365,106987.0
2016-03-09 15:30:00,40.34,40.4,40.31,40.37,87327.0,37.6365,37.6925,37.6085,37.6645,87327.0
2016-03-09 15:40:00,40.38,40.42,40.32,40.4,340426.0,37.6738,37.7111,37.6178,37.6925,340426.0
2016-03-09 15:50:00,40.4,40.47,40.36,40.45,456039.0,37.6925,37.7578,37.6552,37.7391,456039.0
2016-03-10 09:30:00,39.92,40.31,39.78,40.31,458597.0,37.2447,37.6085,37.114,37.6085,458597.0
2016-03-10 09:40:00,40.31,40.44,40.23,40.44,223673.0,37.6085,37.7298,37.5339,37.7298,223673.0
2016-03-10 09:50:00,40.44,40.61,40.41,40.56,175074.0,37.7298,37.8884,37.7018,37.8418,175074.0
2016-03-10 10:00:00,40.55,40.58,40.08,40.1,282761.0,37.8324,37.8604,37.3939,37.4126,282761.0
2016-03-10 10:10:00,40.11,40.21,40.0,40.11,102203.0,37.4219,37.5152,37.3193,37.4219,102203.0
2016-03-10 10:20:00,40.1,40.11,40.0,40.02,117010.0,37.4126,37.4219,37.3193,37.3379,117010.0
2016-03-10 10:30:00,40.02,40.06,39.82,39.94,283343.0,37.3379,37.3753,37.1514,37.2633,283343.0
2016-03-10 10:40:00,39.93,40.17,39.9,40.07,156703.0,37.254,37.4779,37.226,37.3846,156703.0
2016-03-10 10:50:00,40.06,40.15,39.98,39.99,149399.0,37.3753,37.4592,37.3006,37.31,149399.0
2016-03-10 11:00:00,40.0,40.02,39.88,40.0,148927.0,37.3193,37.3379,37.2073,37.3193,148927.0
2016-03-10 11:10:00,40.0,40.01,39.87,39.88,171435.0,37.3193,37.3286,37.198,37.2073,171435.0
2016-03-10 11:20:00,39.88,39.93,39.7,39.91,224751.0,37.2073,37.254,37.0394,37.2353,224751.0
2016-03-10 11:30:00,39.91,39.91,39.69,39.7,133716.0,37.2353,37.2353,37.0301,37.0394,133716.0
2016-03-10 11:40:00,39.71,39.84,39.68,39.8,114424.0,37.0487,37.17,37.0207,37.1327,114424.0
2016-03-10 11:50:00,39.8,39.84,39.76,39.8,92920.0,37.1327,37.17,37.0954,37.1327,92920.0
2016-03-10 12:00:00,39.79,39.89,39.77,39.8,73103.0,37.1234,37.2167,37.1047,37.1327,73103.0
2016-03-10 12:10:00,39.81,39.82,39.7,39.75,77900.0,37.142,37.1514,37.0394,37.086,77900.0
2016-03-10 12:20:00,39.75,39.8,39.71,39.77,90521.0,37.086,37.1327,37.0487,37.1047,90521.0
2016-03-10 12:30:00,39.78,39.79,39.59,39.61,104036.0,37.114,37.1234,36.9368,36.9554,104036.0
2016-03-10 12:40:00,39.61,39.63,39.5,39.53,80913.0,36.9554,36.9741,36.8528,36.8808,80913.0
2016-03-10 12:50:00,39.53,39.61,39.51,39.57,75955.0,36.8808,36.9554,36.8621,36.9181,75955.0
2016-03-10 13:00:00,39.57,39.59,39.5,39.52,94723.0,36.9181,36.9368,36.8528,36.8715,94723.0
2016-03-10 13:10:00,39.51,39.54,39.46,39.52,79629.0,36.8621,36.8901,36.8155,36.8715,79629.0
2016-03-10 13:20:00,39.51,39.67,39.5,39.65,83865.0,36.8621,37.0114,36.8528,36.9927,83865.0
2016-03-10 13:30:00,39.64,39.67,39.55,39.59,89762.0,36.9834,37.0114,36.8994,36.9368,89762.0
2016-03-10 13:40:00,39.59,39.6,39.46,39.51,133861.0,36.9368,36.9461,36.8155,36.8621,133861.0
2016-03-10 13:50:00,39.51,39.57,39.45,39.47,114058.0,36.8621,36.9181,36.8061,36.8248,114058.0
2016-03-10 14:00:00,39.47,39.57,39.45,39.45,96090.0,36.8248,36.9181,36.8061,36.8061,96090.0
2016-03-10 14:10:00,39.45,39.54,39.42,39.54,110332.0,36.8061,36.8901,36.7782,36.8901,110332.0
2016-03-10 14:20:00,39.55,39.57,39.35,39.49,269962.0,36.8994,36.9181,36.7129,36.8435,269962.0
2016-03-10 14:30:00,39.48,39.67,39.48,39.66,232702.0,36.8341,37.0114,36.8341,37.0021,232702.0
2016-03-10 14:40:00,39.66,39.86,39.65,39.83,118012.0,37.0021,37.1887,36.9927,37.1607,118012.0
2016-03-10 14:50:00,39.83,39.9,39.82,39.88,324718.0,37.1607,37.226,37.1514,37.2073,324718.0
2016-03-10 15:00:00,39.88,39.9,39.81,39.89,204610.0,37.2073,37.226,37.142,37.2167,204610.0
2016-03-10 15:10:00,39.89,40.07,39.85,39.97,233561.0,37.2167,37.3846,37.1793,37.2913,233561.0
2016-03-10 15:20:00,39.97,40.05,39.9,40.02,426428.0,37.2913,37.3659,37.226,37.3379,426428.0
2016-03-10 15:30:00,40.02,40.02,39.89,39.91,640224.0,37.3379,37.3379,37.2167,37.2353,640224.0
2016-03-10 15:40:00,39.92,39.95,39.84,39.89,488869.0,37.2447,37.2726,37.17,37.2167,488869.0
2016-03-10 15:50:00,39.89,39.93,39.86,39.92,365542.0,37.2167,37.254,37.1887,37.2447,365542.0
2016-03-11 09:30:00,40.2,40.68,40.02,40.64,212422.0,37.5059,37.9537,37.3379,37.9164,212422.0
2016-03-11 09:40:00,40.62,40.82,40.55,40.72,139289.0,37.8977,38.0843,37.8324,37.991,139289.0
2016-03-11 09:50:00,40.71,40.98,40.7,40.96,263956.0,37.9817,38.2336,37.9724,38.215,263956.0
2016-03-11 10:00:00,40.96,41.07,40.94,40.99,159801.0,38.215,38.3176,38.1963,38.2429,159801.0
2016-03-11 10:10:00,41.0,41.05,40.88,40.93,173906.0,38.2523,38.2989,38.1403,38.187,173906.0
2016-03-11 10:20:00,40.92,40.94,40.69,40.75,145447.0,38.1776,38.1963,37.963,38.019,145447.0
2016-03-11 10:30:00,40.75,40.96,40.72,40.85,154013.0,38.019,38.215,37.991,38.1123,154013.0
2016-03-11 10:40:00,40.87,41.03,40.86,41.02,166735.0,38.131,38.2803,38.1217,38.2709,166735.0
2016-03-11 10:50:00,41.02,41.11,40.93,41.1,250453.0,38.2709,38.3549,38.187,38.3456,250453.0
2016-03-11 11:00:00,41.1,41.28,41.05,41.22,208286.0,38.3456,38.5135,38.2989,38.4575,208286.0
2016-03-11 11:10:00,41.22,41.27,41.14,41.26,128307.0,38.4575,38.5042,38.3829,38.4948,128307.0
2016-03-11 11:20:00,41.26,41.39,41.17,41.27,111604.0,38.4948,38.6161,38.4109,38.5042,111604.0
2016-03-11 11:30:00,41.27,41.4,41.18,41.39,111818.0,38.5042,38.6255,38.4202,38.6161,111818.0
2016-03-11 11:40:00,41.4,41.4,41.23,41.31,84751.0,38.6255,38.6255,38.4669,38.5415,84751.0
2016-03-11 11:50:00,41.3,41.48,41.3,41.35,110033.0,38.5322,38.7001,38.5322,38.5788,110033.0
2016-03-11 12:00:00,41.36,41.44,41.31,41.34,109572.0,38.5881,38.6628,38.5415,38.5695,109572.0
2016-03-11 12:10:00,41.34,41.4,41.33,41.4,88792.0,38.5695,38.6255,38.5602,38.6255,88792.0
2016-03-11 12:20:00,41.39,41.41,41.31,41.36,66835.0,38.6161,38.6348,38.5415,38.5881,66835.0
2016-03-11 12:30:00,41.36,41.42,41.33,41.42,81079.0,38.5881,38.6441,38.5602,38.6441,81079.0
2016-03-11 12:40:00,41.43,41.5,41.41,41.49,68162.0,38.6535,38.7188,38.6348,38.7094,68162.0
2016-03-11 12:50:00,41.49,41.5,41.43,41.43,75255.0,38.7094,38.7188,38.6535,38.6535,75255.0
2016-03-11 13:00:00,41.43,41.45,41.32,41.41,99910.0,38.6535,38.6721,38.5508,38.6348,99910.0
2016-03-11 13:10:00,41.41,41.44,41.35,41.42,56485.0,38.6348,38.6628,38.5788,38.6441,56485.0
2016-03-11 13:20:00,41.43,41.5,41.42,41.5,83022.0,38.6535,38.7188,38.6441,38.7188,83022.0
2016-03-11 13:30:00,41.49,41.52,41.41,41.42,54373.0,38.7094,38.7374,38.6348,38.6441,54373.0
2016-03-11 13:40:00,41.42,41.52,41.41,41.46,95675.0,38.6441,38.7374,38.6348,38.6814,95675.0
2016-03-11 13:50:00,41.47,41.59,41.46,41.58,91316.0,38.6908,38.8027,38.6814,38.7934,91316.0
2016-03-11 14:00:00,41.58,41.6,41.48,41.5,73707.0,38.7934,38.8121,38.7001,38.7188,73707.0
2016-03-11 14:10:00,41.49,41.59,41.48,41.5,66587.0,38.7094,38.8027,38.7001,38.7188,66587.0
2016-03-11 14:20:00,41.49,41.54,41.44,41.45,74906.0,38.7094,38.7561,38.6628,38.6721,74906.0
2016-03-11 14:30:00,41.45,41.47,41.36,41.36,94508.0,38.6721,38.6908,38.5881,38.5881,94508.0
2016-03-11 14:40:00,41.37,41.5,41.35,41.5,83545.0,38.5975,38.7188,38.5788,38.7188,83545.0
2016-03-11 14:50:00,41.5,41.5,41.37,41.43,67326.0,38.7188,38.7188,38.5975,38.6535,67326.0
2016-03-11 15:00:00,41.43,41.54,41.42,41.49,82265.0,38.6535,38.7561,38.6441,38.7094,82265.0
2016-03-11 15:10:00,41.5,41.55,41.48,41.55,114987.0,38.7188,38.7654,38.7001,38.7654,114987.0
2016-03-11 15:20:00,41.55,41.68,41.54,41.6,192441.0,38.7654,38.8867,38.7561,38.8121,192441.0
2016-03-11 15:30:00,41.61,41.68,41.59,41.63,158132.0,38.8214,38.8867,38.8027,38.8401,158132.0
2016-03-11 15:40:00,41.63,41.81,41.62,41.78,297290.0,38.8401,39.008,38.8307,38.98,297290.0
2016-03-11 15:50:00,41.79,41.91,41.78,41.87,553333.0,38.9893,39.1013,38.98,39.064,553333.0
2016-03-14 09:30:00,41.63,41.71,41.44,41.57,187137.0,38.8401,38.9147,38.6628,38.7841,187137.0
2016-03-14 09:40:00,41.56,41.61,41.43,41.46,68442.0,38.7747,38.8214,38.6535,38.6814,68442.0
2016-03-14 09:50:00,41.46,41.46,41.18,41.2,71363.0,38.6814,38.6814,38.4202,38.4389,71363.0
2016-03-14 10:00:00,41.21,41.29,41.18,41.27,90649.0,38.4482,38.5228,38.4202,38.5042,90649.0
2016-03-14 10:10:00,41.27,41.3,41.2,41.27,87150.0,38.5042,38.5322,38.4389,38.5042,87150.0
2016-03-14 10:20:00,41.27,41.28,41.1,41.11,78074.0,38.5042,38.5135,38.3456,38.3549,78074.0
2016-03-14 10:30:00,41.11,41.16,41.09,41.11,74051.0,38.3549,38.4015,38.3362,38.3549,74051.0
2016-03-14 10:40:00,41.1,41.2,41.09,41.18,98957.0,38.3456,38.4389,38.3362,38.4202,98957.0
2016-03-14 10:50:00,41.17,41.18,41.07,41.09,104826.0,38.4109,38.4202,38.3176,38.3362,104826.0
2016-03-14 11:00:00,41.08,41.19,41.07,41.18,135934.0,38.3269,38.4295,38.3176,38.4202,135934.0
2016-03-14 11:10:00,41.19,41.28,41.18,41.27,71622.0,38.4295,38.5135,38.4202,38.5042,71622.0
2016-03-14 11:20:00,41.27,41.3,41.17,41.23,52505.0,38.5042,38.5322,38.4109,38.4669,52505.0
2016-03-14 11:30:00,41.23,41.24,41.12,41.18,49339.0,38.4669,38.4762,38.3642,38.4202,49339.0
2016-03-14 11:40:00,41.19,41.32,41.18,41.32,86485.0,38.4295,38.5508,38.4202,38.5508,86485.0
2016-03-14 11:50:00,41.32,41.37,41.23,41.23,85207.0,38.5508,38.5975,38.4669,38.4669,85207.0
2016-03-14 12:00:00,41.23,41.27,41.19,41.21,102598.0,38.4669,38.5042,38.4295,38.4482,102598.0
2016-03-14 12:10:00,41.2,41.22,41.13,41.18,73447.0,38.4389,38.4575,38.3736,38.4202,73447.0
2016-03-14 12:20:00,41.18,41.18,41.08,41.1,58272.0,38.4202,38.4202,38.3269,38.3456,58272.0
2016-03-14 12:30:00,41.11,41.21,41.09,41.2,53353.0,38.3549,38.4482,38.3362,38.4389,53353.0
2016-03-14 12:40:00,41.2,41.29,41.2,41.21,35848.0,38.4389,38.5228,38.4389,38.4482,35848.0
2016-03-14 12:50:00,41.21,41.22,41.11,41.16,58121.0,38.4482,38.4575,38.3549,38.4015,58121.0
2016-03-14 13:00:00,41.16,41.28,41.16,41.28,35269.0,38.4015,38.5135,38.4015,38.5135,35269.0
2016-03-14 13:10:00,41.27,41.29,41.13,41.2,62092.0,38.5042,38.5228,38.3736,38.4389,62092.0
2016-03-14 13:20:00,41.2,41.26,41.16,41.26,51350.0,38.4389,38.4948,38.4015,38.4948,51350.0
2016-03-14 13:30:00,41.25,41.31,41.24,41.26,43026.0,38.4855,38.5415,38.4762,38.4948,43026.0
2016-03-14 13:40:00,41.26,41.33,41.24,41.33,35842.0,38.4948,38.5602,38.4762,38.5602,35842.0
2016-03-14 13:50:00,41.34,41.4,41.33,41.35,35744.0,38.5695,38.6255,38.5602,38.5788,35744.0
2016-03-14 14:00:00,41.34,41.35,41.26,41.27,36296.0,38.5695,38.5788,38.4948,38.5042,36296.0
2016-03-14 14:10:00,41.27,41.34,41.27,41.32,35413.0,38.5042,38.5695,38.5042,38.5508,35413.0
2016-03-14 14:20:00,41.32,41.37,41.29,41.3,38411.0,38.5508,38.5975,38.5228,38.5322,38411.0
2016-03-14 14:30:00,41.31,41.32,41.24,41.26,38035.0,38.5415,38.5508,38.4762,38.4948,38035.0
2016-03-14 14:40:00,41.25,41.37,41.25,41.37,69197.0,38.4855,38.5975,38.4855,38.5975,69197.0
2016-03-14 14:50:00,41.37,41.37,41.28,41.3,64936.0,38.5975,38.5975,38.5135,38.5322,64936.0
2016-03-14 15:00:00,41.3,41.31,41.26,41.3,52062.0,38.5322,38.5415,38.4948,38.5322,52062.0
2016-03-14 15:10:00,41.29,41.32,41.28,41.29,74537.0,38.5228,38.5508,38.5135,38.5228,74537.0
2016-03-14 15:20:00,41.29,41.36,41.28,41.32,65349.0,38.5228,38.5881,38.5135,38.5508,65349.0
2016-03-14 15:30:00,41.31,41.37,41.3,41.37,115145.0,38.5415,38.5975,38.5322,38.5975,115145.0
2016-03-14 15:40:00,41.36,41.38,41.33,41.34,173220.0,38.5881,38.6068,38.5602,38.5695,173220.0
2016-03-14 15:50:00,41.35,41.36,41.27,41.3,235453.0,38.5788,38.5881,38.5042,38.5322,235453.0
2016-03-15 09:30:00,41.06,41.09,40.69,40.73,145167.0,38.3083,38.3362,37.963,38.0004,145167.0
2016-03-15 09:40:00,40.73,40.78,40.54,40.62,212300.0,38.0004,38.047,37.8231,37.8977,212300.0
2016-03-15 09:50:00,40.62,40.62,40.36,40.48,168279.0,37.8977,37.8977,37.6552,37.7671,168279.0
2016-03-15 10:00:00,40.49,40.55,40.2,40.25,262131.0,37.7765,37.8324,37.5059,37.5525,262131.0
2016-03-15 10:10:00,40.26,40.31,40.08,40.13,216923.0,37.5619,37.6085,37.3939,37.4406,216923.0
2016-03-15 10:20:00,40.12,40.24,39.97,40.23,176846.0,37.4312,37.5432,37.2913,37.5339,176846.0
2016-03-15 10:30:00,40.23,40.38,40.22,40.28,164075.0,37.5339,37.6738,37.5245,37.5805,164075.0
2016-03-15 10:40:00,40.28,40.34,40.15,40.16,137018.0,37.5805,37.6365,37.4592,37.4686,137018.0
2016-03-15 10:50:00,40.17,40.28,40.14,40.28,87464.0,37.4779,37.5805,37.4499,37.5805,87464.0
2016-03-15 11:00:00,40.29,40.39,40.27,40.35,158393.0,37.5899,37.6832,37.5712,37.6458,158393.0
2016-03-15 11:10:00,40.36,40.38,40.29,40.38,178362.0,37.6552,37.6738,37.5899,37.6738,178362.0
2016-03-15 11:20:00,40.38,40.65,40.38,40.65,175017.0,37.6738,37.9257,37.6738,37.9257,175017.0
2016-03-15 11:30:00,40.64,40.69,40.61,40.68,168085.0,37.9164,37.963,37.8884,37.9537,168085.0
2016-03-15 11:40:00,40.69,40.72,40.53,40.56,120884.0,37.963,37.991,37.8138,37.8418,120884.0
2016-03-15 11:50:00,40.57,40.57,40.39,40.4,104626.0,37.8511,37.8511,37.6832,37.6925,104626.0
2016-03-15 12:00:00,40.4,40.59,40.4,40.55,239453.0,37.6925,37.8697,37.6925,37.8324,239453.0
2016-03-15 12:10:00,40.55,40.64,40.46,40.64,137479.0,37.8324,37.9164,37.7485,37.9164,137479.0
2016-03-15 12:20:00,40.64,40.68,40.57,40.6,150287.0,37.9164,37.9537,37.8511,37.8791,150287.0
2016-03-15 12:30:00,40.6,40.65,40.52,40.63,219378.0,37.8791,37.9257,37.8044,37.9071,219378.0
2016-03-15 12:40:00,40.64,40.67,40.58,40.63,203796.0,37.9164,37.9444,37.8604,37.9071,203796.0
2016-03-15 12:50:00,40.62,40.64,40.54,40.58,225071.0,37.8977,37.9164,37.8231,37.8604,225071.0
2016-03-15 13:00:00,40.58,40.68,40.55,40.66,167631.0,37.8604,37.9537,37.8324,37.9351,167631.0
2016-03-15 13:10:00,40.66,40.72,40.65,40.7,108745.0,37.9351,37.991,37.9257,37.9724,108745.0
2016-03-15 13:20:00,40.69,40.78,40.68,40.7,111597.0,37.963,38.047,37.9537,37.9724,111597.0
2016-03-15 13:30:00,40.69,40.74,40.66,40.7,89874.0,37.963,38.0097,37.9351,37.9724,89874.0
2016-03-15 13:40:00,40.71,40.8,40.68,40.78,80754.0,37.9817,38.0657,37.9537,38.047,80754.0
2016-03-15 13:50:00,40.8,40.91,40.8,40.84,129257.0,38.0657,38.1683,38.0657,38.103,129257.0
2016-03-15 14:00:00,40.84,40.9,40.83,40.87,97840.0,38.103,38.159,38.0937,38.131,97840.0
2016-03-15 14:10:00,40.87,40.9,40.83,40.85,100411.0,38.131,38.159,38.0937,38.1123,100411.0
2016-03-15 14:20:00,40.84,40.85,40.78,40.81,81152.0,38.103,38.1123,38.047,38.075,81152.0
2016-03-15 14:30:00,40.8,40.81,40.67,40.73,98768.0,38.0657,38.075,37.9444,38.0004,98768.0
2016-03-15 14:40:00,40.73,40.73,40.61,40.69,92222.0,38.0004,38.0004,37.8884,37.963,92222.0
2016-03-15 14:50:00,40.7,40.71,40.64,40.7,264262.0,37.9724,37.9817,37.9164,37.9724,264262.0
2016-03-15 15:00:00,40.71,40.72,40.62,40.69,222924.0,37.9817,37.991,37.8977,37.963,222924.0
2016-03-15 15:10:00,40.7,40.76,40.64,40.71,226134.0,37.9724,38.0284,37.9164,37.9817,226134.0
2016-03-15 15:20:00,40.72,40.78,40.71,40.72,142572.0,37.991,38.047,37.9817,37.991,142572.0
2016-03-15 15:30:00,40.73,40.73,40.66,40.7,179106.0,38.0004,38.0004,37.9351,37.9724,179106.0
2016-03-15 15:40:00,40.7,40.77,40.69,40.76,219470.0,37.9724,38.0377,37.963,38.0284,219470.0
2016-03-15 15:50:00,40.76,40.79,40.69,40.73,458718.0,38.0284,38.0563,37.963,38.0004,458718.0
2016-03-16 09:30:00,40.86,40.86,40.46,40.5,238142.0,38.1217,38.1217,37.7485,37.7858,238142.0
2016-03-16 09:40:00,40.48,40.61,40.33,40.58,96409.0,37.7671,37.8884,37.6272,37.8604,96409.0
2016-03-16 09:50:00,40.59,40.66,40.42,40.47,42996.0,37.8697,37.9351,37.7111,37.7578,42996.0
2016-03-16 10:00:00,40.45,40.58,40.44,40.51,189366.0,37.7391,37.8604,37.7298,37.7951,189366.0
2016-03-16 10:10:00,40.5,40.52,40.32,40.32,369413.0,37.7858,37.8044,37.6178,37.6178,369413.0
2016-03-16 10:20:00,40.32,40.43,40.23,40.39,111463.0,37.6178,37.7205,37.5339,37.6832,111463.0
2016-03-16 10:30:00,40.38,40.41,40.19,40.27,253576.0,37.6738,37.7018,37.4966,37.5712,253576.0
2016-03-16 10:40:00,40.26,40.44,40.25,40.27,117560.0,37.5619,37.7298,37.5525,37.5712,117560.0
2016-03-16 10:50:00,40.26,40.28,40.11,40.15,109689.0,37.5619,37.5805,37.4219,37.4592,109689.0
2016-03-16 11:00:00,40.15,40.27,40.11,40.25,91316.0,37.4592,37.5712,37.4219,37.5525,91316.0
2016-03-16 11:10:00,40.25,40.33,40.18,40.19,46454.0,37.5525,37.6272,37.4872,37.4966,46454.0
2016-03-16 11:20:00,40.19,40.25,40.18,40.21,53079.0,37.4966,37.5525,37.4872,37.5152,53079.0
2016-03-16 11:30:00,40.21,40.22,40.18,40.2,107117.0,37.5152,37.5245,37.4872,37.5059,107117.0
2016-03-16 11:40:00,40.19,40.3,40.18,40.26,82980.0,37.4966,37.5992,37.4872,37.5619,82980.0
2016-03-16 11:50:00,40.25,40.25,40.2,40.22,45454.0,37.5525,37.5525,37.5059,37.5245,45454.0
2016-03-16 12:00:00,40.21,40.38,40.21,40.36,78184.0,37.5152,37.6738,37.5152,37.6552,78184.0
2016-03-16 12:10:00,40.36,40.4,40.34,40.38,43951.0,37.6552,37.6925,37.6365,37.6738,43951.0
2016-03-16 12:20:00,40.37,40.42,40.34,40.35,88745.0,37.6645,37.7111,37.6365,37.6458,88745.0
2016-03-16 12:30:00,40.36,40.36,40.23,40.26,110562.0,37.6552,37.6552,37.5339,37.5619,110562.0
2016-03-16 12:40:00,40.26,40.29,40.19,40.22,77857.0,37.5619,37.5899,37.4966,37.5245,77857.0
2016-03-16 12:50:00,40.21,40.25,40.13,40.15,119127.0,37.5152,37.5525,37.4406,37.4592,119127.0
2016-03-16 13:00:00,40.14,40.23,40.1,40.22,75795.0,37.4499,37.5339,37.4126,37.5245,75795.0
2016-03-16 13:10:00,40.22,40.34,40.22,40.33,126679.0,37.5245,37.6365,37.5245,37.6272,126679.0
2016-03-16 13:20:00,40.32,40.43,40.26,40.3,90609.0,37.6178,37.7205,37.5619,37.5992,90609.0
2016-03-16 13:30:00,40.3,40.31,40.25,40.26,112611.0,37.5992,37.6085,37.5525,37.5619,112611.0
2016-03-16 13:40:00,40.27,40.36,40.26,40.3,103089.0,37.5712,37.6552,37.5619,37.5992,103089.0
2016-03-16 13:50:00,40.3,40.41,40.3,40.38,33683.0,37.5992,37.7018,37.5992,37.6738,33683.0
2016-03-16 14:00:00,40.39,40.63,40.38,40.41,101955.0,37.6832,37.9071,37.6738,37.7018,101955.0
2016-03-16 14:10:00,40.41,40.49,40.34,40.39,96105.0,37.7018,37.7765,37.6365,37.6832,96105.0
2016-03-16 14:20:00,40.39,40.66,40.35,40.57,107420.0,37.6832,37.9351,37.6458,37.8511,107420.0
2016-03-16 14:30:00,40.57,40.61,40.46,40.53,40441.0,37.8511,37.8884,37.7485,37.8138,40441.0
2016-03-16 14:40:00,40.53,40.73,40.53,40.67,50369.0,37.8138,38.0004,37.8138,37.9444,50369.0
2016-03-16 14:50:00,40.66,40.69,40.5,40.51,81273.0,37.9351,37.963,37.7858,37.7951,81273.0
2016-03-16 15:00:00,40.51,40.65,40.5,40.64,68711.0,37.7951,37.9257,37.7858,37.9164,68711.0
2016-03-16 15:10:00,40.65,40.68,40.56,40.63,189397.0,37.9257,37.9537,37.8418,37.9071,189397.0
2016-03-16 15:20:00,40.62,40.64,40.53,40.59,125070.0,37.8977,37.9164,37.8138,37.8697,125070.0
2016-03-16 15:30:00,40.6,40.62,40.53,40.55,129405.0,37.8791,37.8977,37.8138,37.8324,129405.0
2016-03-16 15:40:00,40.55,40.6,40.47,40.53,293848.0,37.8324,37.8791,37.7578,37.8138,293848.0
2016-03-16 15:50:00,40.53,40.55,40.41,40.47,297448.0,37.8138,37.8324,37.7018,37.7578,297448.0
2016-03-17 09:30:00,40.49,40.67,40.32,40.64,142635.0,37.7765,37.9444,37.6178,37.9164,142635.0
2016-03-17 09:40:00,40.63,40.63,39.97,40.1,265166.0,37.9071,37.9071,37.2913,37.4126,265166.0
2016-03-17 09:50:00,40.09,40.16,39.88,39.94,118546.0,37.4033,37.4686,37.2073,37.2633,118546.0
2016-03-17 10:00:00,39.96,40.03,39.79,39.85,127368.0,37.282,37.3473,37.1234,37.1793,127368.0
2016-03-17 10:10:00,39.85,39.86,39.67,39.72,130512.0,37.1793,37.1887,37.0114,37.0581,130512.0
2016-03-17 10:20:00,39.72,39.83,39.68,39.82,94337.0,37.0581,37.1607,37.0207,37.1514,94337.0
2016-03-17 10:30:00,39.81,39.95,39.81,39.93,72530.0,37.142,37.2726,37.142,37.254,72530.0
2016-03-17 10:40:00,39.94,40.08,39.89,39.97,195465.0,37.2633,37.3939,37.2167,37.2913,195465.0
2016-03-17 10:50:00,39.96,40.03,39.88,40.03,193133.0,37.282,37.3473,37.2073,37.3473,193133.0
2016-03-17 11:00:00,40.03,40.08,39.8,39.82,149827.0,37.3473,37.3939,37.1327,37.1514,149827.0
2016-03-17 11:10:00,39.81,39.87,39.77,39.79,173461.0,37.142,37.198,37.1047,37.1234,173461.0
2016-03-17 11:20:00,39.8,39.86,39.72,39.84,203253.0,37.1327,37.1887,37.0581,37.17,203253.0
2016-03-17 11:30:00,39.83,39.87,39.67,39.7,242461.0,37.1607,37.198,37.0114,37.0394,242461.0
2016-03-17 11:40:00,39.71,39.76,39.62,39.74,301353.0,37.0487,37.0954,36.9648,37.0767,301353.0
2016-03-17 11:50:00,39.73,39.85,39.68,39.7,214996.0,37.0674,37.1793,37.0207,37.0394,214996.0
2016-03-17 12:00:00,39.7,39.78,39.65,39.68,239950.0,37.0394,37.114,36.9927,37.0207,239950.0
2016-03-17 12:10:00,39.68,39.71,39.63,39.66,181123.0,37.0207,37.0487,36.9741,37.0021,181123.0
2016-03-17 12:20:00,39.66,39.72,39.63,39.69,64737.0,37.0021,37.0581,36.9741,37.0301,64737.0
2016-03-17 12:30:00,39.69,39.78,39.66,39.71,106051.0,37.0301,37.114,37.0021,37.0487,106051.0
2016-03-17 12:40:00,39.71,39.71,39.6,39.6,148131.0,37.0487,37.0487,36.9461,36.9461,148131.0
2016-03-17 12:50:00,39.6,39.67,39.56,39.66,351868.0,36.9461,37.0114,36.9088,37.0021,351868.0
2016-03-17 13:00:00,39.66,39.67,39.52,39.57,91920.0,37.0021,37.0114,36.8715,36.9181,91920.0
2016-03-17 13:10:00,39.58,39.65,39.54,39.56,90338.0,36.9274,36.9927,36.8901,36.9088,90338.0
2016-03-17 13:20:00,39.56,39.77,39.55,39.75,88399.0,36.9088,37.1047,36.8994,37.086,88399.0
2016-03-17 13:30:00,39.75,39.84,39.69,39.8,74444.0,37.086,37.17,37.0301,37.1327,74444.0
2016-03-17 13:40:00,39.79,39.81,39.74,39.78,93937.0,37.1234,37.142,37.0767,37.114,93937.0
2016-03-17 13:50:00,39.78,39.87,39.77,39.86,72432.0,37.114,37.198,37.1047,37.1887,72432.0
2016-03-17 14:00:00,39.85,39.93,39.84,39.93,72780.0,37.1793,37.254,37.17,37.254,72780.0
2016-03-17 14:10:00,39.93,40.22,39.93,40.22,73882.0,37.254,37.5245,37.254,37.5245,73882.0
2016-03-17 14:20:00,40.21,40.22,39.96,39.97,125960.0,37.5152,37.5245,37.282,37.2913,125960.0
2016-03-17 14:30:00,39.96,39.97,39.89,39.96,182508.0,37.282,37.2913,37.2167,37.282,182508.0
2016-03-17 14:40:00,39.97,40.06,39.94,39.98,54896.0,37.2913,37.3753,37.2633,37.3006,54896.0
2016-03-17 14:50:00,39.99,40.0,39.94,39.96,59029.0,37.31,37.3193,37.2633,37.282,59029.0
2016-03-17 15:00:00,39.96,40.01,39.94,39.94,78149.0,37.282,37.3286,37.2633,37.2633,78149.0
2016-03-17 15:10:00,39.94,39.94,39.78,39.79,167115.0,37.2633,37.2633,37.114,37.1234,167115.0
2016-03-17 15:20:00,39.79,39.86,39.78,39.86,201841.0,37.1234,37.1887,37.114,37.1887,201841.0
2016-03-17 15:30:00,39.85,39.89,39.79,39.79,264616.0,37.1793,37.2167,37.1234,37.1234,264616.0
2016-03-17 15:40:00,39.79,39.85,39.76,39.83,292054.0,37.1234,37.1793,37.0954,37.1607,292054.0
2016-03-17 15:50:00,39.83,39.84,39.72,39.72,720361.0,37.1607,37.17,37.0581,37.0581,720361.0
2016-03-18 09:30:00,39.92,40.26,39.8,40.17,514614.0,37.2447,37.5619,37.1327,37.4779,514614.0
2016-03-18 09:40:00,40.16,40.3,40.13,40.25,257780.0,37.4686,37.5992,37.4406,37.5525,257780.0
2016-03-18 09:50:00,40.25,40.54,40.25,40.5,334429.0,37.5525,37.8231,37.5525,37.7858,334429.0
2016-03-18 10:00:00,40.49,40.5,40.35,40.42,262586.0,37.7765,37.7858,37.6458,37.7111,262586.0
2016-03-18 10:10:00,40.42,40.64,40.42,40.58,138802.0,37.7111,37.9164,37.7111,37.8604,138802.0
2016-03-18 10:20:00,40.57,40.63,40.54,40.62,53813.0,37.8511,37.9071,37.8231,37.8977,53813.0
2016-03-18 10:30:00,40.61,40.67,40.54,40.54,127363.0,37.8884,37.9444,37.8231,37.8231,127363.0
2016-03-18 10:40:00,40.55,40.56,40.43,40.48,124460.0,37.8324,37.8418,37.7205,37.7671,124460.0
2016-03-18 10:50:00,40.48,40.54,40.45,40.45,178225.0,37.7671,37.8231,37.7391,37.7391,178225.0
2016-03-18 11:00:00,40.46,40.48,40.41,40.45,92301.0,37.7485,37.7671,37.7018,37.7391,92301.0
2016-03-18 11:10:00,40.44,40.63,40.42,40.63,146477.0,37.7298,37.9071,37.7111,37.9071,146477.0
2016-03-18 11:20:00,40.63,40.66,40.5,40.5,94325.0,37.9071,37.9351,37.7858,37.7858,94325.0
2016-03-18 11:30:00,40.49,40.68,40.47,40.62,86161.0,37.7765,37.9537,37.7578,37.8977,86161.0
2016-03-18 11:40:00,40.61,40.72,40.54,40.69,65794.0,37.8884,37.991,37.8231,37.963,65794.0
2016-03-18 11:50:00,40.7,40.85,40.69,40.8,82750.0,37.9724,38.1123,37.963,38.0657,82750.0
2016-03-18 12:00:00,40.8,40.91,40.79,40.84,67171.0,38.0657,38.1683,38.0563,38.103,67171.0
2016-03-18 12:10:00,40.83,40.99,40.82,40.99,83150.0,38.0937,38.2429,38.0843,38.2429,83150.0
2016-03-18 12:20:00,40.99,41.04,40.96,40.98,47846.0,38.2429,38.2896,38.215,38.2336,47846.0
2016-03-18 12:30:00,40.97,40.98,40.8,40.84,42659.0,38.2243,38.2336,38.0657,38.103,42659.0
2016-03-18 12:40:00,40.84,40.84,40.77,40.82,32459.0,38.103,38.103,38.0377,38.0843,32459.0
2016-03-18 12:50:00,40.82,40.86,40.82,40.85,35159.0,38.0843,38.1217,38.0843,38.1123,35159.0
2016-03-18 13:00:00,40.84,40.88,40.73,40.73,40953.0,38.103,38.1403,38.0004,38.0004,40953.0
2016-03-18 13:10:00,40.72,40.74,40.58,40.61,77157.0,37.991,38.0097,37.8604,37.8884,77157.0
2016-03-18 13:20:00,40.61,40.75,40.61,40.69,61261.0,37.8884,38.019,37.8884,37.963,61261.0
2016-03-18 13:30:00,40.68,40.71,40.66,40.68,59915.0,37.9537,37.9817,37.9351,37.9537,59915.0
2016-03-18 13:40:00,40.69,40.82,40.68,40.82,49722.0,37.963,38.0843,37.9537,38.0843,49722.0
2016-03-18 13:50:00,40.82,40.84,40.77,40.8,57032.0,38.0843,38.103,38.0377,38.0657,57032.0
2016-03-18 14:00:00,40.81,40.85,40.73,40.74,57720.0,38.075,38.1123,38.0004,38.0097,57720.0
2016-03-18 14:10:00,40.74,40.82,40.74,40.8,48009.0,38.0097,38.0843,38.0097,38.0657,48009.0
2016-03-18 14:20:00,40.81,40.87,40.78,40.79,60087.0,38.075,38.131,38.047,38.0563,60087.0
2016-03-18 14:30:00,40.79,40.89,40.78,40.88,58333.0,38.0563,38.1496,38.047,38.1403,58333.0
2016-03-18 14:40:00,40.88,40.88,40.78,40.8,54725.0,38.1403,38.1403,38.047,38.0657,54725.0
2016-03-18 14:50:00,40.8,40.82,40.71,40.72,87067.0,38.0657,38.0843,37.9817,37.991,87067.0
2016-03-18 15:00:00,40.72,40.76,40.71,40.72,72304.0,37.991,38.0284,37.9817,37.991,72304.0
2016-03-18 15:10:00,40.72,40.79,40.71,40.77,123272.0,37.991,38.0563,37.9817,38.0377,123272.0
2016-03-18 15:20:00,40.77,40.87,40.77,40.84,125809.0,38.0377,38.131,38.0377,38.103,125809.0
2016-03-18 15:30:00,40.84,40.86,40.82,40.86,121212.0,38.103,38.1217,38.0843,38.1217,121212.0
2016-03-18 15:40:00,40.85,40.93,40.85,40.9,263607.0,38.1123,38.187,38.1123,38.159,263607.0
2016-03-18 15:50:00,40.9,40.94,40.8,40.84,421357.0,38.159,38.1963,38.0657,38.103,421357.0
2016-03-21 09:30:00,40.91,41.38,40.88,41.36,135709.0,38.1683,38.6068,38.1403,38.5881,135709.0
2016-03-21 09:40:00,41.33,41.62,41.27,41.6,178696.0,38.5602,38.8307,38.5042,38.8121,178696.0
2016-03-21 09:50:00,41.6,41.91,41.57,41.82,144766.0,38.8121,39.1013,38.7841,39.0173,144766.0
2016-03-21 10:00:00,41.81,41.81,41.68,41.7,176153.0,39.008,39.008,38.8867,38.9054,176153.0
2016-03-21 10:10:00,41.69,41.87,41.65,41.85,206987.0,38.896,39.064,38.8587,39.0453,206987.0
2016-03-21 10:20:00,41.85,42.03,41.83,41.9,108492.0,39.0453,39.2132,39.0266,39.092,108492.0
2016-03-21 10:30:00,41.91,41.91,41.76,41.88,137099.0,39.1013,39.1013,38.9613,39.0733,137099.0
2016-03-21 10:40:00,41.88,41.88,41.63,41.8,95544.0,39.0733,39.0733,38.8401,38.9987,95544.0
2016-03-21 10:50:00,41.81,41.87,41.74,41.74,191471.0,39.008,39.064,38.9427,38.9427,191471.0
2016-03-21 11:00:00,41.75,41.88,41.74,41.81,109354.0,38.952,39.0733,38.9427,39.008,109354.0
2016-03-21 11:10:00,41.8,41.81,41.7,41.79,81688.0,38.9987,39.008,38.9054,38.9893,81688.0
2016-03-21 11:20:00,41.8,41.84,41.64,41.68,81213.0,38.9987,39.036,38.8494,38.8867,81213.0
2016-03-21 11:30:00,41.68,41.73,41.49,41.59,60388.0,38.8867,38.9333,38.7094,38.8027,60388.0
2016-03-21 11:40:00,41.58,41.58,41.32,41.33,79614.0,38.7934,38.7934,38.5508,38.5602,79614.0
2016-03-21 11:50:00,41.34,41.52,41.34,41.51,76869.0,38.5695,38.7374,38.5695,38.7281,76869.0
2016-03-21 12:00:00,41.52,41.57,41.49,41.52,91244.0,38.7374,38.7841,38.7094,38.7374,91244.0
2016-03-21 12:10:00,41.52,41.65,41.51,41.64,183751.0,38.7374,38.8587,38.7281,38.8494,183751.0
2016-03-21 12:20:00,41.64,41.64,41.52,41.57,112530.0,38.8494,38.8494,38.7374,38.7841,112530.0
2016-03-21 12:30:00,41.57,41.57,41.49,41.5,61847.0,38.7841,38.7841,38.7094,38.7188,61847.0
2016-03-21 12:40:00,41.5,41.56,41.49,41.56,64147.0,38.7188,38.7747,38.7094,38.7747,64147.0
2016-03-21 12:50:00,41.55,41.6,41.54,41.59,90302.0,38.7654,38.8121,38.7561,38.8027,90302.0
2016-03-21 13:00:00,41.58,41.59,41.53,41.53,57166.0,38.7934,38.8027,38.7468,38.7468,57166.0
2016-03-21 13:10:00,41.53,41.68,41.5,41.67,60983.0,38.7468,38.8867,38.7188,38.8774,60983.0
2016-03-21 13:20:00,41.67,41.69,41.61,41.69,46829.0,38.8774,38.896,38.8214,38.896,46829.0
2016-03-21 13:30:00,41.69,41.7,41.51,41.52,29338.0,38.896,38.9054,38.7281,38.7374,29338.0
2016-03-21 13:40:00,41.51,41.56,41.44,41.46,48596.0,38.7281,38.7747,38.6628,38.6814,48596.0
2016-03-21 13:50:00,41.45,41.47,41.4,41.45,39172.0,38.6721,38.6908,38.6255,38.6721,39172.0
2016-03-21 14:00:00,41.46,41.46,41.4,41.45,57064.0,38.6814,38.6814,38.6255,38.6721,57064.0
2016-03-21 14:10:00,41.45,41.64,41.44,41.64,72776.0,38.6721,38.8494,38.6628,38.8494,72776.0
2016-03-21 14:20:00,41.64,41.65,41.56,41.65,76350.0,38.8494,38.8587,38.7747,38.8587,76350.0
2016-03-21 14:30:00,41.64,41.65,41.58,41.59,61660.0,38.8494,38.8587,38.7934,38.8027,61660.0
2016-03-21 14:40:00,41.59,41.65,41.59,41.65,123605.0,38.8027,38.8587,38.8027,38.8587,123605.0
2016-03-21 14:50:00,41.65,41.73,41.64,41.72,150438.0,38.8587,38.9333,38.8494,38.924,150438.0
2016-03-21 15:00:00,41.73,41.73,41.65,41.69,189418.0,38.9333,38.9333,38.8587,38.896,189418.0
2016-03-21 15:10:00,41.7,41.71,41.64,41.67,142860.0,38.9054,38.9147,38.8494,38.8774,142860.0
2016-03-21 15:20:00,41.68,41.71,41.56,41.57,203564.0,38.8867,38.9147,38.7747,38.7841,203564.0
2016-03-21 15:30:00,41.57,41.57,41.48,41.5,148053.0,38.7841,38.7841,38.7001,38.7188,148053.0
2016-03-21 15:40:00,41.51,41.6,41.47,41.59,221159.0,38.7281,38.8121,38.6908,38.8027,221159.0
2016-03-21 15:50:00,41.6,41.65,41.59,41.61,453543.0,38.8121,38.8587,38.8027,38.8214,453543.0
2016-03-22 09:30:00,41.59,42.25,41.59,42.19,199402.0,38.8027,39.4185,38.8027,39.3625,199402.0
2016-03-22 09:40:00,42.15,42.42,42.0,42.05,168205.0,39.3252,39.5771,39.1853,39.2319,168205.0
2016-03-22 09:50:00,42.05,42.38,42.01,42.31,184209.0,39.2319,39.5398,39.1946,39.4745,184209.0
2016-03-22 10:00:00,42.31,42.49,42.2,42.42,226522.0,39.4745,39.6424,39.3719,39.5771,226522.0
2016-03-22 10:10:00,42.42,42.63,42.26,42.31,251245.0,39.5771,39.773,39.4278,39.4745,251245.0
2016-03-22 10:20:00,42.32,42.52,42.32,42.39,114576.0,39.4838,39.6704,39.4838,39.5491,114576.0
2016-03-22 10:30:00,42.39,42.49,42.31,42.39,125692.0,39.5491,39.6424,39.4745,39.5491,125692.0
2016-03-22 10:40:00,42.4,42.41,42.24,42.37,138248.0,39.5584,39.5678,39.4092,39.5305,138248.0
2016-03-22 10:50:00,42.37,42.42,42.26,42.28,94702.0,39.5305,39.5771,39.4278,39.4465,94702.0
2016-03-22 11:00:00,42.28,42.3,42.2,42.28,156045.0,39.4465,39.4651,39.3719,39.4465,156045.0
2016-03-22 11:10:00,42.28,42.5,42.26,42.43,104653.0,39.4465,39.6517,39.4278,39.5864,104653.0
2016-03-22 11:20:00,42.42,42.46,42.31,42.43,118882.0,39.5771,39.6144,39.4745,39.5864,118882.0
2016-03-22 11:30:00,42.44,42.58,42.34,42.54,92970.0,39.5958,39.7264,39.5025,39.6891,92970.0
2016-03-22 11:40:00,42.54,42.59,42.48,42.5,85624.0,39.6891,39.7357,39.6331,39.6517,85624.0
2016-03-22 11:50:00,42.49,42.55,42.38,42.4,166152.0,39.6424,39.6984,39.5398,39.5584,166152.0
2016-03-22 12:00:00,42.4,42.59,42.39,42.55,79197.0,39.5584,39.7357,39.5491,39.6984,79197.0
2016-03-22 12:10:00,42.56,42.6,42.5,42.54,85667.0,39.7077,39.745,39.6517,39.6891,85667.0
2016-03-22 12:20:00,42.53,42.62,42.44,42.59,221319.0,39.6797,39.7637,39.5958,39.7357,221319.0
2016-03-22 12:30:00,42.58,42.62,42.54,42.58,75374.0,39.7264,39.7637,39.6891,39.7264,75374.0
2016-03-22 12:40:00,42.58,42.72,42.58,42.7,76827.0,39.7264,39.857,39.7264,39.8383,76827.0
2016-03-22 12:50:00,42.71,42.89,42.71,42.76,100012.0,39.8477,40.0156,39.8477,39.8943,100012.0
2016-03-22 13:00:00,42.77,42.83,42.71,42.77,219195.0,39.9037,39.9596,39.8477,39.9037,219195.0
2016-03-22 13:10:00,42.77,42.84,42.75,42.81,65254.0,39.9037,39.969,39.885,39.941,65254.0
2016-03-22 13:20:00,42.81,42.88,42.81,42.87,101297.0,39.941,40.0063,39.941,39.9969,101297.0
2016-03-22 13:30:00,42.87,42.87,42.62,42.64,158612.0,39.9969,39.9969,39.7637,39.7824,158612.0
2016-03-22 13:40:00,42.64,42.73,42.6,42.71,86007.0,39.7824,39.8663,39.745,39.8477,86007.0
2016-03-22 13:50:00,42.71,42.74,42.62,42.62,65394.0,39.8477,39.8757,39.7637,39.7637,65394.0
2016-03-22 14:00:00,42.63,42.7,42.53,42.55,83350.0,39.773,39.8383,39.6797,39.6984,83350.0
2016-03-22 14:10:00,42.55,42.7,42.54,42.7,210097.0,39.6984,39.8383,39.6891,39.8383,210097.0
2016-03-22 14:20:00,42.71,42.78,42.62,42.62,150563.0,39.8477,39.913,39.7637,39.7637,150563.0
2016-03-22 14:30:00,42.62,42.82,42.61,42.81,100119.0,39.7637,39.9503,39.7544,39.941,100119.0
2016-03-22 14:40:00,42.81,42.82,42.74,42.75,108120.0,39.941,39.9503,39.8757,39.885,108120.0
2016-03-22 14:50:00,42.75,42.81,42.69,42.69,98386.0,39.885,39.941,39.829,39.829,98386.0
2016-03-22 15:00:00,42.69,42.77,42.67,42.73,99646.0,39.829,39.9037,39.8104,39.8663,99646.0
2016-03-22 15:10:00,42.73,42.8,42.7,42.78,184617.0,39.8663,39.9316,39.8383,39.913,184617.0
2016-03-22 15:20:00,42.78,42.78,42.72,42.75,391983.0,39.913,39.913,39.857,39.885,391983.0
2016-03-22 15:30:00,42.74,42.8,42.68,42.68,516152.0,39.8757,39.9316,39.8197,39.8197,516152.0
2016-03-22 15:40:00,42.68,42.86,42.66,42.73,756783.0,39.8197,39.9876,39.801,39.8663,756783.0
2016-03-22 15:50:00,42.73,42.78,42.71,42.75,425685.0,39.8663,39.913,39.8477,39.885,425685.0
2016-03-23 09:30:00,42.8,42.84,42.58,42.78,91659.0,39.9316,39.969,39.7264,39.913,91659.0
2016-03-23 09:40:00,42.79,42.79,42.52,42.52,67003.0,39.9223,39.9223,39.6704,39.6704,67003.0
2016-03-23 09:50:00,42.52,42.6,42.38,42.38,61307.0,39.6704,39.745,39.5398,39.5398,61307.0
2016-03-23 10:00:00,42.38,42.38,42.2,42.25,148778.0,39.5398,39.5398,39.3719,39.4185,148778.0
2016-03-23 10:10:00,42.26,42.36,42.21,42.26,122922.0,39.4278,39.5211,39.3812,39.4278,122922.0
2016-03-23 10:20:00,42.26,42.39,42.24,42.33,113869.0,39.4278,39.5491,39.4092,39.4931,113869.0
2016-03-23 10:30:00,42.32,42.37,42.23,42.3,140764.0,39.4838,39.5305,39.3998,39.4651,140764.0
2016-03-23 10:40:00,42.3,42.39,42.29,42.36,106264.0,39.4651,39.5491,39.4558,39.5211,106264.0
2016-03-23 10:50:00,42.36,42.43,42.34,42.4,63004.0,39.5211,39.5864,39.5025,39.5584,63004.0
2016-03-23 11:00:00,42.4,42.56,42.38,42.54,128507.0,39.5584,39.7077,39.5398,39.6891,128507.0
2016-03-23 11:10:00,42.54,42.54,42.32,42.32,76957.0,39.6891,39.6891,39.4838,39.4838,76957.0
2016-03-23 11:20:00,42.32,42.38,42.24,42.25,95226.0,39.4838,39.5398,39.4092,39.4185,95226.0
2016-03-23 11:30:00,42.24,42.3,42.24,42.27,99548.0,39.4092,39.4651,39.4092,39.4372,99548.0
2016-03-23 11:40:00,42.27,42.29,42.24,42.29,84873.0,39.4372,39.4558,39.4092,39.4558,84873.0
2016-03-23 11:50:00,42.28,42.28,42.23,42.28,76146.0,39.4465,39.4465,39.3998,39.4465,76146.0
2016-03-23 12:00:00,42.27,42.32,42.24,42.27,57450.0,39.4372,39.4838,39.4092,39.4372,57450.0
2016-03-23 12:10:00,42.28,42.43,42.28,42.39,77357.0,39.4465,39.5864,39.4465,39.5491,77357.0
2016-03-23 12:20:00,42.39,42.39,42.31,42.39,41092.0,39.5491,39.5491,39.4745,39.5491,41092.0
2016-03-23 12:30:00,42.39,42.46,42.37,42.38,62831.0,39.5491,39.6144,39.5305,39.5398,62831.0
2016-03-23 12:40:00,42.38,42.5,42.35,42.48,61898.0,39.5398,39.6517,39.5118,39.6331,61898.0
2016-03-23 12:50:00,42.48,42.48,42.29,42.35,44077.0,39.6331,39.6331,39.4558,39.5118,44077.0
2016-03-23 13:00:00,42.35,42.35,42.24,42.25,34299.0,39.5118,39.5118,39.4092,39.4185,34299.0
2016-03-23 13:10:00,42.24,42.29,42.2,42.23,72170.0,39.4092,39.4558,39.3719,39.3998,72170.0
2016-03-23 13:20:00,42.23,42.32,42.23,42.31,77688.0,39.3998,39.4838,39.3998,39.4745,77688.0
2016-03-23 13:30:00,42.32,42.32,42.16,42.2,42523.0,39.4838,39.4838,39.3345,39.3719,42523.0
2016-03-23 13:40:00,42.2,42.22,42.15,42.21,51395.0,39.3719,39.3905,39.3252,39.3812,51395.0
2016-03-23 13:50:00,42.21,42.28,42.2,42.25,101348.0,39.3812,39.4465,39.3719,39.4185,101348.0
2016-03-23 14:00:00,42.25,42.33,42.24,42.32,56366.0,39.4185,39.4931,39.4092,39.4838,56366.0
2016-03-23 14:10:00,42.32,42.43,42.32,42.41,99906.0,39.4838,39.5864,39.4838,39.5678,99906.0
2016-03-23 14:20:00,42.41,42.43,42.31,42.32,94010.0,39.5678,39.5864,39.4745,39.4838,94010.0
2016-03-23 14:30:00,42.32,42.41,42.32,42.36,60722.0,39.4838,39.5678,39.4838,39.5211,60722.0
2016-03-23 14:40:00,42.36,42.49,42.36,42.4,297153.0,39.5211,39.6424,39.5211,39.5584,297153.0
2016-03-23 14:50:00,42.4,42.42,42.35,42.4,149624.0,39.5584,39.5771,39.5118,39.5584,149624.0
2016-03-23 15:00:00,42.4,42.52,42.39,42.5,140058.0,39.5584,39.6704,39.5491,39.6517,140058.0
2016-03-23 15:10:00,42.51,42.54,42.4,42.44,269615.0,39.6611,39.6891,39.5584,39.5958,269615.0
2016-03-23 15:20:00,42.43,42.6,42.43,42.6,206986.0,39.5864,39.745,39.5864,39.745,206986.0
2016-03-23 15:30:00,42.59,42.66,42.55,42.62,272025.0,39.7357,39.801,39.6984,39.7637,272025.0
2016-03-23 15:40:00,42.62,42.76,42.6,42.76,360882.0,39.7637,39.8943,39.745,39.8943,360882.0
2016-03-23 15:50:00,42.75,42.76,42.62,42.63,620917.0,39.885,39.8943,39.7637,39.773,620917.0
2016-03-24 09:30:00,42.27,42.56,42.22,42.56,123772.0,39.4372,39.7077,39.3905,39.7077,123772.0
2016-03-24 09:40:00,42.56,42.85,42.53,42.61,85044.0,39.7077,39.9783,39.6797,39.7544,85044.0
2016-03-24 09:50:00,42.59,42.87,42.59,42.83,90202.0,39.7357,39.9969,39.7357,39.9596,90202.0
2016-03-24 10:00:00,42.84,42.85,42.6,42.65,96486.0,39.969,39.9783,39.745,39.7917,96486.0
2016-03-24 10:10:00,42.65,42.71,42.55,42.63,115453.0,39.7917,39.8477,39.6984,39.773,115453.0
2016-03-24 10:20:00,42.62,42.65,42.56,42.63,99996.0,39.7637,39.7917,39.7077,39.773,99996.0
2016-03-24 10:30:00,42.63,42.9,42.63,42.9,116689.0,39.773,40.0249,39.773,40.0249,116689.0
2016-03-24 10:40:00,42.88,43.06,42.83,42.86,94137.0,40.0063,40.1742,39.9596,39.9876,94137.0
2016-03-24 10:50:00,42.86,42.89,42.77,42.85,107656.0,39.9876,40.0156,39.9037,39.9783,107656.0
2016-03-24 11:00:00,42.86,42.86,42.62,42.71,63756.0,39.9876,39.9876,39.7637,39.8477,63756.0
2016-03-24 11:10:00,42.71,42.74,42.56,42.64,105754.0,39.8477,39.8757,39.7077,39.7824,105754.0
2016-03-24 11:20:00,42.64,42.7,42.58,42.6,196283.0,39.7824,39.8383,39.7264,39.745,196283.0
2016-03-24 11:30:00,42.61,42.72,42.59,42.65,99184.0,39.7544,39.857,39.7357,39.7917,99184.0
2016-03-24 11:40:00,42.64,42.65,42.59,42.61,74111.0,39.7824,39.7917,39.7357,39.7544,74111.0
2016-03-24 11:50:00,42.62,42.69,42.59,42.63,76301.0,39.7637,39.829,39.7357,39.773,76301.0
2016-03-24 12:00:00,42.62,42.7,42.62,42.68,77232.0,39.7637,39.8383,39.7637,39.8197,77232.0
2016-03-24 12:10:00,42.67,42.67,42.55,42.57,132894.0,39.8104,39.8104,39.6984,39.7171,132894.0
2016-03-24 12:20:00,42.57,42.61,42.47,42.48,116883.0,39.7171,39.7544,39.6238,39.6331,116883.0
2016-03-24 12:30:00,42.48,42.52,42.42,42.49,68251.0,39.6331,39.6704,39.5771,39.6424,68251.0
2016-03-24 12:40:00,42.48,42.57,42.45,42.55,170821.0,39.6331,39.7171,39.6051,39.6984,170821.0
2016-03-24 12:50:00,42.54,42.56,42.47,42.47,78364.0,39.6891,39.7077,39.6238,39.6238,78364.0
2016-03-24 13:00:00,42.47,42.56,42.46,42.46,95206.0,39.6238,39.7077,39.6144,39.6144,95206.0
2016-03-24 13:10:00,42.46,42.6,42.46,42.6,122224.0,39.6144,39.745,39.6144,39.745,122224.0
2016-03-24 13:20:00,42.6,42.61,42.51,42.56,58273.0,39.745,39.7544,39.6611,39.7077,58273.0
2016-03-24 13:30:00,42.56,42.56,42.48,42.51,83069.0,39.7077,39.7077,39.6331,39.6611,83069.0
2016-03-24 13:40:00,42.51,42.52,42.34,42.34,82640.0,39.6611,39.6704,39.5025,39.5025,82640.0
2016-03-24 13:50:00,42.34,42.35,42.25,42.26,43321.0,39.5025,39.5118,39.4185,39.4278,43321.0
2016-03-24 14:00:00,42.26,42.27,42.23,42.27,62427.0,39.4278,39.4372,39.3998,39.4372,62427.0
2016-03-24 14:10:00,42.27,42.27,42.15,42.18,98510.0,39.4372,39.4372,39.3252,39.3532,98510.0
2016-03-24 14:20:00,42.18,42.22,42.15,42.19,99927.0,39.3532,39.3905,39.3252,39.3625,99927.0
2016-03-24 14:30:00,42.2,42.21,42.13,42.17,46986.0,39.3719,39.3812,39.3065,39.3439,46986.0
2016-03-24 14:40:00,42.16,42.21,42.15,42.18,44511.0,39.3345,39.3812,39.3252,39.3532,44511.0
2016-03-24 14:50:00,42.18,42.23,42.15,42.18,67975.0,39.3532,39.3998,39.3252,39.3532,67975.0
2016-03-24 15:00:00,42.18,42.21,42.14,42.16,57416.0,39.3532,39.3812,39.3159,39.3345,57416.0
2016-03-24 15:10:00,42.15,42.33,42.15,42.28,88098.0,39.3252,39.4931,39.3252,39.4465,88098.0
2016-03-24 15:20:00,42.29,42.34,42.28,42.33,65111.0,39.4558,39.5025,39.4465,39.4931,65111.0
2016-03-24 15:30:00,42.33,42.44,42.32,42.44,133359.0,39.4931,39.5958,39.4838,39.5958,133359.0
2016-03-24 15:40:00,42.43,42.5,42.41,42.42,179084.0,39.5864,39.6517,39.5678,39.5771,179084.0
2016-03-24 15:50:00,42.43,42.49,42.38,42.47,326557.0,39.5864,39.6424,39.5398,39.6238,326557.0
2016-03-28 09:30:00,42.49,42.64,42.29,42.35,40505.0,39.6424,39.7824,39.4558,39.5118,40505.0
2016-03-28 09:40:00,42.34,42.43,42.25,42.27,35076.0,39.5025,39.5864,39.4185,39.4372,35076.0
2016-03-28 09:50:00,42.26,42.48,42.26,42.43,29824.0,39.4278,39.6331,39.4278,39.5864,29824.0
2016-03-28 10:00:00,42.44,42.5,42.36,42.46,67057.0,39.5958,39.6517,39.5211,39.6144,67057.0
2016-03-28 10:10:00,42.47,42.49,42.35,42.38,29584.0,39.6238,39.6424,39.5118,39.5398,29584.0
2016-03-28 10:20:00,42.37,42.4,42.29,42.32,30503.0,39.5305,39.5584,39.4558,39.4838,30503.0
2016-03-28 10:30:00,42.31,42.33,42.07,42.09,81584.0,39.4745,39.4931,39.2506,39.2692,81584.0
2016-03-28 10:40:00,42.09,42.19,42.07,42.13,32589.0,39.2692,39.3625,39.2506,39.3065,32589.0
2016-03-28 10:50:00,42.13,42.2,42.05,42.1,39308.0,39.3065,39.3719,39.2319,39.2786,39308.0
2016-03-28 11:00:00,42.1,42.14,42.03,42.04,34505.0,39.2786,39.3159,39.2132,39.2226,34505.0
2016-03-28 11:10:00,42.04,42.07,41.97,42.0,38959.0,39.2226,39.2506,39.1573,39.1853,38959.0
2016-03-28 11:20:00,41.99,42.22,41.97,42.2,41985.0,39.1759,39.3905,39.1573,39.3719,41985.0
2016-03-28 11:30:00,42.21,42.32,42.17,42.3,39271.0,39.3812,39.4838,39.3439,39.4651,39271.0
2016-03-28 11:40:00,42.3,42.39,42.3,42.33,35976.0,39.4651,39.5491,39.4651,39.4931,35976.0
2016-03-28 11:50:00,42.33,42.34,42.13,42.21,33340.0,39.4931,39.5025,39.3065,39.3812,33340.0
2016-03-28 12:00:00,42.21,42.23,42.1,42.11,23518.0,39.3812,39.3998,39.2786,39.2879,23518.0
2016-03-28 12:10:00,42.12,42.21,42.1,42.19,21083.0,39.2972,39.3812,39.2786,39.3625,21083.0
2016-03-28 12:20:00,42.2,42.25,42.15,42.22,29756.0,39.3719,39.4185,39.3252,39.3905,29756.0
2016-03-28 12:30:00,42.23,42.29,42.19,42.26,21700.0,39.3998,39.4558,39.3625,39.4278,21700.0
2016-03-28 12:40:00,42.26,42.34,42.25,42.32,38629.0,39.4278,39.5025,39.4185,39.4838,38629.0
2016-03-28 12:50:00,42.31,42.36,42.29,42.35,35471.0,39.4745,39.5211,39.4558,39.5118,35471.0
2016-03-28 13:00:00,42.34,42.39,42.32,42.32,28100.0,39.5025,39.5491,39.4838,39.4838,28100.0
2016-03-28 13:10:00,42.33,42.33,42.27,42.31,29725.0,39.4931,39.4931,39.4372,39.4745,29725.0
2016-03-28 13:20:00,42.32,42.39,42.3,42.34,25254.0,39.4838,39.5491,39.4651,39.5025,25254.0
2016-03-28 13:30:00,42.34,42.37,42.33,42.36,45234.0,39.5025,39.5305,39.4931,39.5211,45234.0
2016-03-28 13:40:00,42.36,42.37,42.3,42.36,33862.0,39.5211,39.5305,39.4651,39.5211,33862.0
2016-03-28 13:50:00,42.35,42.38,42.33,42.35,34133.0,39.5118,39.5398,39.4931,39.5118,34133.0
2016-03-28 14:00:00,42.35,42.41,42.32,42.38,34592.0,39.5118,39.5678,39.4838,39.5398,34592.0
2016-03-28 14:10:00,42.38,42.39,42.29,42.31,33735.0,39.5398,39.5491,39.4558,39.4745,33735.0
2016-03-28 14:20:00,42.31,42.31,42.23,42.3,27941.0,39.4745,39.4745,39.3998,39.4651,27941.0
2016-03-28 14:30:00,42.3,42.3,42.24,42.28,31247.0,39.4651,39.4651,39.4092,39.4465,31247.0
2016-03-28 14:40:00,42.28,42.28,42.21,42.23,23876.0,39.4465,39.4465,39.3812,39.3998,23876.0
2016-03-28 14:50:00,42.23,42.25,42.15,42.18,24210.0,39.3998,39.4185,39.3252,39.3532,24210.0
2016-03-28 15:00:00,42.18,42.32,42.17,42.3,25867.0,39.3532,39.4838,39.3439,39.4651,25867.0
2016-03-28 15:10:00,42.31,42.37,42.3,42.31,55048.0,39.4745,39.5305,39.4651,39.4745,55048.0
2016-03-28 15:20:00,42.32,42.37,42.26,42.29,46133.0,39.4838,39.5305,39.4278,39.4558,46133.0
2016-03-28 15:30:00,42.28,42.32,42.25,42.29,44558.0,39.4465,39.4838,39.4185,39.4558,44558.0
2016-03-28 15:40:00,42.29,42.32,42.2,42.27,63990.0,39.4558,39.4838,39.3719,39.4372,63990.0
2016-03-28 15:50:00,42.27,42.28,42.15,42.17,202121.0,39.4372,39.4465,39.3252,39.3439,202121.0
2016-03-29 09:30:00,42.0,42.09,41.86,42.04,132700.0,39.1853,39.2692,39.0546,39.2226,132700.0
2016-03-29 09:40:00,42.03,42.12,41.94,41.98,52109.0,39.2132,39.2972,39.1293,39.1666,52109.0
2016-03-29 09:50:00,42.0,42.01,41.88,42.01,54753.0,39.1853,39.1946,39.0733,39.1946,54753.0
2016-03-29 10:00:00,42.04,42.18,42.0,42.18,52571.0,39.2226,39.3532,39.1853,39.3532,52571.0
2016-03-29 10:10:00,42.18,42.31,42.09,42.31,52572.0,39.3532,39.4745,39.2692,39.4745,52572.0
2016-03-29 10:20:00,42.31,42.5,42.31,42.46,61295.0,39.4745,39.6517,39.4745,39.6144,61295.0
2016-03-29 10:30:00,42.45,42.53,42.42,42.52,63159.0,39.6051,39.6797,39.5771,39.6704,63159.0
2016-03-29 10:40:00,42.52,42.58,42.48,42.55,80039.0,39.6704,39.7264,39.6331,39.6984,80039.0
2016-03-29 10:50:00,42.54,42.57,42.41,42.41,92972.0,39.6891,39.7171,39.5678,39.5678,92972.0
2016-03-29 11:00:00,42.41,42.44,42.32,42.37,50674.0,39.5678,39.5958,39.4838,39.5305,50674.0
2016-03-29 11:10:00,42.37,42.42,42.34,42.39,39207.0,39.5305,39.5771,39.5025,39.5491,39207.0
2016-03-29 11:20:00,42.39,42.43,42.33,42.42,32886.0,39.5491,39.5864,39.4931,39.5771,32886.0
2016-03-29 11:30:00,42.42,42.54,42.4,42.54,27722.0,39.5771,39.6891,39.5584,39.6891,27722.0
2016-03-29 11:40:00,42.54,42.72,42.53,42.71,85467.0,39.6891,39.857,39.6797,39.8477,85467.0
2016-03-29 11:50:00,42.71,42.76,42.64,42.69,24232.0,39.8477,39.8943,39.7824,39.829,24232.0
2016-03-29 12:00:00,42.68,42.7,42.61,42.65,25252.0,39.8197,39.8383,39.7544,39.7917,25252.0
2016-03-29 12:10:00,42.64,42.65,42.57,42.59,24309.0,39.7824,39.7917,39.7171,39.7357,24309.0
2016-03-29 12:20:00,42.6,42.78,42.6,42.75,45108.0,39.745,39.913,39.745,39.885,45108.0
2016-03-29 12:30:00,42.75,42.85,42.75,42.83,65301.0,39.885,39.9783,39.885,39.9596,65301.0
2016-03-29 12:40:00,42.83,43.01,42.83,42.91,88357.0,39.9596,40.1276,39.9596,40.0343,88357.0
2016-03-29 12:50:00,42.9,42.91,42.75,42.8,21060.0,40.0249,40.0343,39.885,39.9316,21060.0
2016-03-29 13:00:00,42.8,42.82,42.71,42.79,20454.0,39.9316,39.9503,39.8477,39.9223,20454.0
2016-03-29 13:10:00,42.78,42.82,42.76,42.77,16698.0,39.913,39.9503,39.8943,39.9037,16698.0
2016-03-29 13:20:00,42.78,42.81,42.73,42.8,26292.0,39.913,39.941,39.8663,39.9316,26292.0
2016-03-29 13:30:00,42.79,42.85,42.76,42.84,29249.0,39.9223,39.9783,39.8943,39.969,29249.0
2016-03-29 13:40:00,42.84,42.91,42.84,42.9,49253.0,39.969,40.0343,39.969,40.0249,49253.0
2016-03-29 13:50:00,42.9,42.96,42.9,42.96,37143.0,40.0249,40.0809,40.0249,40.0809,37143.0
2016-03-29 14:00:00,42.95,43.0,42.91,42.96,44563.0,40.0716,40.1182,40.0343,40.0809,44563.0
2016-03-29 14:10:00,42.96,43.02,42.93,43.01,136024.0,40.0809,40.1369,40.0529,40.1276,136024.0
2016-03-29 14:20:00,43.01,43.09,42.99,43.05,74741.0,40.1276,40.2022,40.1089,40.1649,74741.0
2016-03-29 14:30:00,43.05,43.07,43.01,43.05,43723.0,40.1649,40.1835,40.1276,40.1649,43723.0
2016-03-29 14:40:00,43.05,43.06,43.02,43.06,44100.0,40.1649,40.1742,40.1369,40.1742,44100.0
2016-03-29 14:50:00,43.06,43.12,43.06,43.1,60997.0,40.1742,40.2302,40.1742,40.2115,60997.0
2016-03-29 15:00:00,43.11,43.14,43.1,43.12,69021.0,40.2209,40.2489,40.2115,40.2302,69021.0
2016-03-29 15:10:00,43.13,43.14,43.05,43.07,66172.0,40.2395,40.2489,40.1649,40.1835,66172.0
2016-03-29 15:20:00,43.07,43.11,43.06,43.07,51319.0,40.1835,40.2209,40.1742,40.1835,51319.0
2016-03-29 15:30:00,43.08,43.09,43.04,43.05,115660.0,40.1929,40.2022,40.1556,40.1649,115660.0
2016-03-29 15:40:00,43.05,43.1,43.0,43.03,115408.0,40.1649,40.2115,40.1182,40.1462,115408.0
2016-03-29 15:50:00,43.03,43.14,43.02,43.12,262747.0,40.1462,40.2489,40.1369,40.2302,262747.0
2016-03-30 09:30:00,43.24,44.12,43.23,44.1,299806.0,40.3422,41.1632,40.3328,41.1445,299806.0
2016-03-30 09:40:00,44.09,44.38,43.86,44.21,254802.0,41.1352,41.4058,40.9206,41.2471,254802.0
2016-03-30 09:50:00,44.2,44.28,43.96,44.11,217429.0,41.2378,41.3125,41.0139,41.1538,217429.0
2016-03-30 10:00:00,44.1,44.13,43.99,44.0,197741.0,41.1445,41.1725,41.0419,41.0512,197741.0
2016-03-30 10:10:00,44.0,44.12,43.87,44.11,237232.0,41.0512,41.1632,40.9299,41.1538,237232.0
2016-03-30 10:20:00,44.11,44.31,44.05,44.08,145984.0,41.1538,41.3404,41.0979,41.1259,145984.0
2016-03-30 10:30:00,44.08,44.12,44.0,44.01,127701.0,41.1259,41.1632,41.0512,41.0605,127701.0
2016-03-30 10:40:00,44.02,44.09,43.89,43.98,96897.0,41.0699,41.1352,40.9486,41.0326,96897.0
2016-03-30 10:50:00,43.98,44.22,43.94,44.08,124149.0,41.0326,41.2565,40.9952,41.1259,124149.0
2016-03-30 11:00:00,44.08,44.16,44.04,44.09,123810.0,41.1259,41.2005,41.0885,41.1352,123810.0
2016-03-30 11:10:00,44.09,44.2,44.02,44.1,173419.0,41.1352,41.2378,41.0699,41.1445,173419.0
2016-03-30 11:20:00,44.09,44.13,44.0,44.05,88001.0,41.1352,41.1725,41.0512,41.0979,88001.0
2016-03-30 11:30:00,44.04,44.06,43.92,43.93,108824.0,41.0885,41.1072,40.9766,40.9859,108824.0
2016-03-30 11:40:00,43.93,43.99,43.91,43.97,57842.0,40.9859,41.0419,40.9672,41.0232,57842.0
2016-03-30 11:50:00,43.97,43.99,43.87,43.9,64985.0,41.0232,41.0419,40.9299,40.9579,64985.0
2016-03-30 12:00:00,43.91,43.91,43.74,43.82,60254.0,40.9672,40.9672,40.8086,40.8833,60254.0
2016-03-30 12:10:00,43.82,43.99,43.82,43.88,55085.0,40.8833,41.0419,40.8833,40.9393,55085.0
2016-03-30 12:20:00,43.88,43.94,43.8,43.87,51327.0,40.9393,40.9952,40.8646,40.9299,51327.0
2016-03-30 12:30:00,43.86,43.93,43.79,43.82,57374.0,40.9206,40.9859,40.8553,40.8833,57374.0
2016-03-30 12:40:00,43.83,43.83,43.71,43.79,43666.0,40.8926,40.8926,40.7807,40.8553,43666.0
2016-03-30 12:50:00,43.79,43.82,43.74,43.78,43986.0,40.8553,40.8833,40.8086,40.846,43986.0
2016-03-30 13:00:00,43.78,43.84,43.67,43.71,62690.0,40.846,40.9019,40.7433,40.7807,62690.0
2016-03-30 13:10:00,43.71,43.72,43.65,43.66,38118.0,40.7807,40.79,40.7247,40.734,38118.0
2016-03-30 13:20:00,43.66,43.78,43.66,43.76,70532.0,40.734,40.846,40.734,40.8273,70532.0
2016-03-30 13:30:00,43.75,43.78,43.66,43.72,49957.0,40.818,40.846,40.734,40.79,49957.0
2016-03-30 13:40:00,43.73,43.88,43.72,43.88,30942.0,40.7993,40.9393,40.79,40.9393,30942.0
2016-03-30 13:50:00,43.88,43.91,43.74,43.8,74345.0,40.9393,40.9672,40.8086,40.8646,74345.0
2016-03-30 14:00:00,43.8,43.91,43.79,43.86,90283.0,40.8646,40.9672,40.8553,40.9206,90283.0
2016-03-30 14:10:00,43.87,43.87,43.71,43.75,84324.0,40.9299,40.9299,40.7807,40.818,84324.0
2016-03-30 14:20:00,43.76,43.85,43.74,43.85,55095.0,40.8273,40.9113,40.8086,40.9113,55095.0
2016-03-30 14:30:00,43.85,43.9,43.81,43.84,88246.0,40.9113,40.9579,40.874,40.9019,88246.0
2016-03-30 14:40:00,43.84,43.92,43.76,43.92,86054.0,40.9019,40.9766,40.8273,40.9766,86054.0
2016-03-30 14:50:00,43.91,43.98,43.88,43.89,142698.0,40.9672,41.0326,40.9393,40.9486,142698.0
2016-03-30 15:00:00,43.89,43.93,43.88,43.91,90397.0,40.9486,40.9859,40.9393,40.9672,90397.0
2016-03-30 15:10:00,43.91,43.95,43.89,43.94,88593.0,40.9672,41.0046,40.9486,40.9952,88593.0
2016-03-30 15:20:00,43.93,43.95,43.89,43.92,114412.0,40.9859,41.0046,40.9486,40.9766,114412.0
2016-03-30 15:30:00,43.92,43.93,43.9,43.93,138273.0,40.9766,40.9859,40.9579,40.9859,138273.0
2016-03-30 15:40:00,43.93,43.93,43.89,43.91,157250.0,40.9859,40.9859,40.9486,40.9672,157250.0
2016-03-30 15:50:00,43.91,44.03,43.9,44.01,713300.0,40.9672,41.0792,40.9579,41.0605,713300.0
2016-03-31 09:30:00,43.4,43.79,43.25,43.5,180769.0,40.4914,40.8553,40.3515,40.5847,180769.0
2016-03-31 09:40:00,43.5,43.7,43.36,43.7,207225.0,40.5847,40.7713,40.4541,40.7713,207225.0
2016-03-31 09:50:00,43.71,43.79,43.53,43.76,105576.0,40.7807,40.8553,40.6127,40.8273,105576.0
2016-03-31 10:00:00,43.76,43.97,43.72,43.92,174535.0,40.8273,41.0232,40.79,40.9766,174535.0
2016-03-31 10:10:00,43.91,44.0,43.79,43.9,82328.0,40.9672,41.0512,40.8553,40.9579,82328.0
2016-03-31 10:20:00,43.89,44.06,43.84,43.89,73736.0,40.9486,41.1072,40.9019,40.9486,73736.0
2016-03-31 10:30:00,43.89,43.9,43.83,43.88,64607.0,40.9486,40.9579,40.8926,40.9393,64607.0
2016-03-31 10:40:00,43.89,43.96,43.88,43.9,77075.0,40.9486,41.0139,40.9393,40.9579,77075.0
2016-03-31 10:50:00,43.91,44.04,43.91,43.98,56117.0,40.9672,41.0885,40.9672,41.0326,56117.0
2016-03-31 11:00:00,43.98,44.05,43.97,44.05,61979.0,41.0326,41.0979,41.0232,41.0979,61979.0
2016-03-31 11:10:00,44.05,44.14,44.02,44.13,88882.0,41.0979,41.1818,41.0699,41.1725,88882.0
2016-03-31 11:20:00,44.13,44.21,44.1,44.18,149600.0,41.1725,41.2471,41.1445,41.2192,149600.0
2016-03-31 11:30:00,44.18,44.22,44.12,44.17,119332.0,41.2192,41.2565,41.1632,41.2098,119332.0
2016-03-31 11:40:00,44.18,44.42,44.17,44.42,105019.0,41.2192,41.4431,41.2098,41.4431,105019.0
2016-03-31 11:50:00,44.43,44.55,44.39,44.48,119735.0,41.4524,41.5644,41.4151,41.499,119735.0
2016-03-31 12:00:00,44.47,44.54,44.39,44.41,101550.0,41.4897,41.555,41.4151,41.4337,101550.0
2016-03-31 12:10:00,44.41,44.43,44.33,44.39,75346.0,41.4337,41.4524,41.3591,41.4151,75346.0
2016-03-31 12:20:00,44.39,44.43,44.36,44.43,73815.0,41.4151,41.4524,41.3871,41.4524,73815.0
2016-03-31 12:30:00,44.44,44.44,44.29,44.35,49371.0,41.4617,41.4617,41.3218,41.3778,49371.0
2016-03-31 12:40:00,44.34,44.43,44.34,44.37,53659.0,41.3684,41.4524,41.3684,41.3964,53659.0
2016-03-31 12:50:00,44.37,44.47,44.36,44.38,51062.0,41.3964,41.4897,41.3871,41.4058,51062.0
2016-03-31 13:00:00,44.38,44.41,44.32,44.37,42732.0,41.4058,41.4337,41.3498,41.3964,42732.0
2016-03-31 13:10:00,44.37,44.41,44.3,44.31,52967.0,41.3964,41.4337,41.3311,41.3404,52967.0
2016-03-31 13:20:00,44.32,44.4,44.3,44.39,62265.0,41.3498,41.4244,41.3311,41.4151,62265.0
2016-03-31 13:30:00,44.39,44.41,44.29,44.34,68086.0,41.4151,41.4337,41.3218,41.3684,68086.0
2016-03-31 13:40:00,44.34,44.35,44.27,44.34,123857.0,41.3684,41.3778,41.3031,41.3684,123857.0
2016-03-31 13:50:00,44.33,44.36,44.3,44.32,98137.0,41.3591,41.3871,41.3311,41.3498,98137.0
2016-03-31 14:00:00,44.31,44.36,44.27,44.34,167060.0,41.3404,41.3871,41.3031,41.3684,167060.0
2016-03-31 14:10:00,44.34,44.5,44.33,44.49,88626.0,41.3684,41.5177,41.3591,41.5084,88626.0
2016-03-31 14:20:00,44.5,44.54,44.43,44.47,195307.0,41.5177,41.555,41.4524,41.4897,195307.0
2016-03-31 14:30:00,44.46,44.49,44.4,44.41,159448.0,41.4804,41.5084,41.4244,41.4337,159448.0
2016-03-31 14:40:00,44.4,44.44,44.38,44.41,118676.0,41.4244,41.4617,41.4058,41.4337,118676.0
2016-03-31 14:50:00,44.41,44.49,44.39,44.48,150113.0,41.4337,41.5084,41.4151,41.499,150113.0
2016-03-31 15:00:00,44.48,44.54,44.46,44.47,228392.0,41.499,41.555,41.4804,41.4897,228392.0
2016-03-31 15:10:00,44.48,44.5,44.38,44.45,158198.0,41.499,41.5177,41.4058,41.4711,158198.0
2016-03-31 15:20:00,44.45,44.54,44.44,44.49,193643.0,41.4711,41.555,41.4617,41.5084,193643.0
2016-03-31 15:30:00,44.5,44.52,44.46,44.49,181274.0,41.5177,41.5364,41.4804,41.5084,181274.0
2016-03-31 15:40:00,44.5,44.51,44.43,44.46,537521.0,41.5177,41.527,41.4524,41.4804,537521.0
2016-03-31 15:50:00,44.45,44.46,44.3,44.32,724769.0,41.4711,41.4804,41.3311,41.3498,724769.0
2016-04-01 09:30:00,44.02,44.31,43.97,44.15,113930.0,41.0699,41.3404,41.0232,41.1912,113930.0
2016-04-01 09:40:00,44.14,44.49,44.03,44.48,57442.0,41.1818,41.5084,41.0792,41.499,57442.0
2016-04-01 09:50:00,44.48,44.49,44.17,44.47,103342.0,41.499,41.5084,41.2098,41.4897,103342.0
2016-04-01 10:00:00,44.47,44.52,44.34,44.48,106783.0,41.4897,41.5364,41.3684,41.499,106783.0
2016-04-01 10:10:00,44.49,44.57,44.44,44.51,78241.0,41.5084,41.583,41.4617,41.527,78241.0
2016-04-01 10:20:00,44.5,44.55,44.37,44.45,67904.0,41.5177,41.5644,41.3964,41.4711,67904.0
2016-04-01 10:30:00,44.44,44.69,44.42,44.66,95369.0,41.4617,41.695,41.4431,41.667,95369.0
2016-04-01 10:40:00,44.66,44.81,44.63,44.8,102022.0,41.667,41.8069,41.639,41.7976,102022.0
2016-04-01 10:50:00,44.8,44.86,44.75,44.83,303984.0,41.7976,41.8536,41.751,41.8256,303984.0
2016-04-01 11:00:00,44.83,44.91,44.77,44.85,96964.0,41.8256,41.9002,41.7696,41.8443,96964.0
2016-04-01 11:10:00,44.84,44.91,44.78,44.83,82434.0,41.8349,41.9002,41.7789,41.8256,82434.0
2016-04-01 11:20:00,44.83,44.88,44.72,44.74,131273.0,41.8256,41.8722,41.723,41.7416,131273.0
2016-04-01 11:30:00,44.75,44.9,44.75,44.88,76294.0,41.751,41.8909,41.751,41.8722,76294.0
2016-04-01 11:40:00,44.89,45.04,44.89,44.98,84480.0,41.8816,42.0215,41.8816,41.9655,84480.0
2016-04-01 11:50:00,44.97,45.02,44.92,44.97,226640.0,41.9562,42.0029,41.9096,41.9562,226640.0
2016-04-01 12:00:00,44.96,45.05,44.89,44.91,94165.0,41.9469,42.0308,41.8816,41.9002,94165.0
2016-04-01 12:10:00,44.91,44.91,44.69,44.7,41423.0,41.9002,41.9002,41.695,41.7043,41423.0
2016-04-01 12:20:00,44.7,44.71,44.62,44.62,56055.0,41.7043,41.7136,41.6297,41.6297,56055.0
2016-04-01 12:30:00,44.63,44.66,44.55,44.59,83250.0,41.639,41.667,41.5644,41.6017,83250.0
2016-04-01 12:40:00,44.6,44.68,44.6,44.68,35673.0,41.611,41.6856,41.611,41.6856,35673.0
2016-04-01 12:50:00,44.68,44.68,44.63,44.67,40830.0,41.6856,41.6856,41.639,41.6763,40830.0
2016-04-01 13:00:00,44.66,44.74,44.63,44.71,77496.0,41.667,41.7416,41.639,41.7136,77496.0
2016-04-01 13:10:00,44.71,44.81,44.71,44.78,115899.0,41.7136,41.8069,41.7136,41.7789,115899.0
2016-04-01 13:20:00,44.78,44.81,44.69,44.75,86516.0,41.7789,41.8069,41.695,41.751,86516.0
2016-04-01 13:30:00,44.75,44.82,44.7,44.81,53053.0,41.751,41.8163,41.7043,41.8069,53053.0
2016-04-01 13:40:00,44.8,44.88,44.76,44.84,50648.0,41.7976,41.8722,41.7603,41.8349,50648.0
2016-04-01 13:50:00,44.84,44.88,44.77,44.77,49661.0,41.8349,41.8722,41.7696,41.7696,49661.0
2016-04-01 14:00:00,44.78,44.93,44.74,44.91,69894.0,41.7789,41.9189,41.7416,41.9002,69894.0
2016-04-01 14:10:00,44.91,44.99,44.85,44.99,105979.0,41.9002,41.9749,41.8443,41.9749,105979.0
2016-04-01 14:20:00,44.99,45.0,44.84,44.85,126790.0,41.9749,41.9842,41.8349,41.8443,126790.0
2016-04-01 14:30:00,44.85,44.95,44.78,44.89,124554.0,41.8443,41.9376,41.7789,41.8816,124554.0
2016-04-01 14:40:00,44.89,44.93,44.87,44.89,38285.0,41.8816,41.9189,41.8629,41.8816,38285.0
2016-04-01 14:50:00,44.89,44.95,44.85,44.95,101852.0,41.8816,41.9376,41.8443,41.9376,101852.0
2016-04-01 15:00:00,44.95,44.99,44.91,44.93,55585.0,41.9376,41.9749,41.9002,41.9189,55585.0
2016-04-01 15:10:00,44.93,44.95,44.88,44.91,63822.0,41.9189,41.9376,41.8722,41.9002,63822.0
2016-04-01 15:20:00,44.91,44.95,44.86,44.94,107955.0,41.9002,41.9376,41.8536,41.9282,107955.0
2016-04-01 15:30:00,44.95,45.01,44.91,44.97,154460.0,41.9376,41.9935,41.9002,41.9562,154460.0
2016-04-01 15:40:00,44.97,45.05,44.95,45.04,155816.0,41.9562,42.0308,41.9376,42.0215,155816.0
2016-04-01 15:50:00,45.04,45.06,44.98,44.99,424859.0,42.0215,42.0402,41.9655,41.9749,424859.0
2016-04-04 09:30:00,45.1,45.29,45.03,45.17,58367.0,42.0775,42.2548,42.0122,42.1428,58367.0
2016-04-04 09:40:00,45.15,45.26,45.08,45.1,68664.0,42.1241,42.2268,42.0588,42.0775,68664.0
2016-04-04 09:50:00,45.13,45.36,45.1,45.32,91897.0,42.1055,42.3201,42.0775,42.2828,91897.0
2016-04-04 10:00:00,45.32,45.4,45.2,45.27,109093.0,42.2828,42.3574,42.1708,42.2361,109093.0
2016-04-04 10:10:00,45.27,45.33,45.18,45.31,119782.0,42.2361,42.2921,42.1521,42.2734,119782.0
2016-04-04 10:20:00,45.31,45.44,45.26,45.44,137434.0,42.2734,42.3947,42.2268,42.3947,137434.0
2016-04-04 10:30:00,45.43,45.65,45.4,45.61,128043.0,42.3854,42.5906,42.3574,42.5533,128043.0
2016-04-04 10:40:00,45.61,45.61,45.37,45.42,46443.0,42.5533,42.5533,42.3294,42.3761,46443.0
2016-04-04 10:50:00,45.41,45.52,45.37,45.45,80285.0,42.3667,42.4694,42.3294,42.404,80285.0
2016-04-04 11:00:00,45.45,45.55,45.4,45.49,187119.0,42.404,42.4973,42.3574,42.4414,187119.0
2016-04-04 11:10:00,45.49,45.53,45.46,45.53,126497.0,42.4414,42.4787,42.4134,42.4787,126497.0
2016-04-04 11:20:00,45.53,45.63,45.51,45.6,50948.0,42.4787,42.572,42.46,42.544,50948.0
2016-04-04 11:30:00,45.62,45.8,45.62,45.79,130930.0,42.5626,42.7306,42.5626,42.7213,130930.0
2016-04-04 11:40:00,45.78,45.84,45.62,45.63,107597.0,42.7119,42.7679,42.5626,42.572,107597.0
2016-04-04 11:50:00,45.63,45.76,45.63,45.64,63446.0,42.572,42.6933,42.572,42.5813,63446.0
2016-04-04 12:00:00,45.63,45.75,45.58,45.74,58995.0,42.572,42.6839,42.5253,42.6746,58995.0
2016-04-04 12:10:00,45.74,45.93,45.74,45.89,47829.0,42.6746,42.8519,42.6746,42.8146,47829.0
2016-04-04 12:20:00,45.88,45.88,45.77,45.78,36691.0,42.8052,42.8052,42.7026,42.7119,36691.0
2016-04-04 12:30:00,45.79,45.8,45.7,45.72,65024.0,42.7213,42.7306,42.6373,42.6559,65024.0
2016-04-04 12:40:00,45.71,45.73,45.62,45.66,21204.0,42.6466,42.6653,42.5626,42.6,21204.0
2016-04-04 12:50:00,45.66,45.68,45.6,45.67,32865.0,42.6,42.6186,42.544,42.6093,32865.0
2016-04-04 13:00:00,45.68,45.68,45.55,45.57,64859.0,42.6186,42.6186,42.4973,42.516,64859.0
2016-04-04 13:10:00,45.57,45.59,45.5,45.52,43365.0,42.516,42.5347,42.4507,42.4694,43365.0
2016-04-04 13:20:00,45.52,45.53,45.44,45.45,59114.0,42.4694,42.4787,42.3947,42.404,59114.0
2016-04-04 13:30:00,45.45,45.5,45.45,45.49,71871.0,42.404,42.4507,42.404,42.4414,71871.0
2016-04-04 13:40:00,45.5,45.58,45.48,45.56,34718.0,42.4507,42.5253,42.432,42.5067,34718.0
2016-04-04 13:50:00,45.56,45.56,45.47,45.52,51098.0,42.5067,42.5067,42.4227,42.4694,51098.0
2016-04-04 14:00:00,45.53,45.54,45.46,45.47,50470.0,42.4787,42.488,42.4134,42.4227,50470.0
2016-04-04 14:10:00,45.47,45.64,45.47,45.6,243285.0,42.4227,42.5813,42.4227,42.544,243285.0
2016-04-04 14:20:00,45.59,45.9,45.5,45.89,312426.0,42.5347,42.8239,42.4507,42.8146,312426.0
2016-04-04 14:30:00,45.9,46.03,45.74,46.01,507660.0,42.8239,42.9452,42.6746,42.9265,507660.0
2016-04-04 14:40:00,46.01,46.04,45.95,45.98,381959.0,42.9265,42.9545,42.8705,42.8985,381959.0
2016-04-04 14:50:00,45.98,46.01,45.76,45.83,194477.0,42.8985,42.9265,42.6933,42.7586,194477.0
2016-04-04 15:00:00,45.84,45.84,45.75,45.79,128323.0,42.7679,42.7679,42.6839,42.7213,128323.0
2016-04-04 15:10:00,45.79,45.79,45.68,45.69,82845.0,42.7213,42.7213,42.6186,42.628,82845.0
2016-04-04 15:20:00,45.69,45.7,45.59,45.62,122267.0,42.628,42.6373,42.5347,42.5626,122267.0
2016-04-04 15:30:00,45.62,45.69,45.62,45.66,214983.0,42.5626,42.628,42.5626,42.6,214983.0
2016-04-04 15:40:00,45.65,45.73,45.64,45.68,188316.0,42.5906,42.6653,42.5813,42.6186,188316.0
2016-04-04 15:50:00,45.68,45.78,45.63,45.78,449885.0,42.6186,42.7119,42.572,42.7119,449885.0
2016-04-05 09:30:00,45.26,45.61,45.01,45.47,85423.0,42.3143,42.6415,42.0805,42.5106,85423.0
2016-04-05 09:40:00,45.47,45.67,45.4,45.62,141834.0,42.5106,42.6976,42.4452,42.6508,141834.0
2016-04-05 09:50:00,45.61,45.78,45.52,45.69,150166.0,42.6415,42.8004,42.5573,42.7163,150166.0
2016-04-05 10:00:00,45.69,45.79,45.59,45.71,121616.0,42.7163,42.8098,42.6228,42.735,121616.0
2016-04-05 10:10:00,45.71,45.71,45.58,45.66,131792.0,42.735,42.735,42.6134,42.6882,131792.0
2016-04-05 10:20:00,45.66,45.73,45.62,45.71,118464.0,42.6882,42.7537,42.6508,42.735,118464.0
2016-04-05 10:30:00,45.7,45.76,45.66,45.72,146224.0,42.7256,42.7817,42.6882,42.7443,146224.0
2016-04-05 10:40:00,45.72,45.74,45.66,45.7,148203.0,42.7443,42.763,42.6882,42.7256,148203.0
2016-04-05 10:50:00,45.69,45.73,45.66,45.7,345319.0,42.7163,42.7537,42.6882,42.7256,345319.0
2016-04-05 11:00:00,45.7,45.75,45.67,45.7,166323.0,42.7256,42.7724,42.6976,42.7256,166323.0
2016-04-05 11:10:00,45.7,45.8,45.68,45.71,129841.0,42.7256,42.8191,42.7069,42.735,129841.0
2016-04-05 11:20:00,45.7,45.75,45.69,45.72,80524.0,42.7256,42.7724,42.7163,42.7443,80524.0
2016-04-05 11:30:00,45.72,45.78,45.69,45.71,120566.0,42.7443,42.8004,42.7163,42.735,120566.0
2016-04-05 11:40:00,45.71,45.73,45.68,45.7,140850.0,42.735,42.7537,42.7069,42.7256,140850.0
2016-04-05 11:50:00,45.71,45.71,45.67,45.7,87155.0,42.735,42.735,42.6976,42.7256,87155.0
2016-04-05 12:00:00,45.7,45.75,45.7,45.71,41641.0,42.7256,42.7724,42.7256,42.735,41641.0
2016-04-05 12:10:00,45.71,45.73,45.66,45.69,151447.0,42.735,42.7537,42.6882,42.7163,151447.0
2016-04-05 12:20:00,45.69,45.72,45.67,45.71,104929.0,42.7163,42.7443,42.6976,42.735,104929.0
2016-04-05 12:30:00,45.7,45.8,45.69,45.77,47957.0,42.7256,42.8191,42.7163,42.7911,47957.0
2016-04-05 12:40:00,45.77,45.77,45.74,45.75,35648.0,42.7911,42.7911,42.763,42.7724,35648.0
2016-04-05 12:50:00,45.76,45.95,45.73,45.87,128464.0,42.7817,42.9594,42.7537,42.8846,128464.0
2016-04-05 13:00:00,45.88,45.89,45.78,45.81,112946.0,42.8939,42.9033,42.8004,42.8285,112946.0
2016-04-05 13:10:00,45.8,45.92,45.79,45.85,145725.0,42.8191,42.9313,42.8098,42.8659,145725.0
2016-04-05 13:20:00,45.85,45.91,45.82,45.84,70734.0,42.8659,42.922,42.8378,42.8565,70734.0
2016-04-05 13:30:00,45.84,45.9,45.83,45.85,67044.0,42.8565,42.9126,42.8472,42.8659,67044.0
2016-04-05 13:40:00,45.85,45.88,45.76,45.76,109702.0,42.8659,42.8939,42.7817,42.7817,109702.0
2016-04-05 13:50:00,45.76,45.8,45.69,45.7,58828.0,42.7817,42.8191,42.7163,42.7256,58828.0
2016-04-05 14:00:00,45.7,45.71,45.63,45.66,239844.0,42.7256,42.735,42.6602,42.6882,239844.0
2016-04-05 14:10:00,45.67,45.71,45.65,45.71,117929.0,42.6976,42.735,42.6789,42.735,117929.0
2016-04-05 14:20:00,45.7,45.77,45.69,45.77,65846.0,42.7256,42.7911,42.7163,42.7911,65846.0
2016-04-05 14:30:00,45.77,45.8,45.73,45.77,70196.0,42.7911,42.8191,42.7537,42.7911,70196.0
2016-04-05 14:40:00,45.77,45.85,45.76,45.84,61519.0,42.7911,42.8659,42.7817,42.8565,61519.0
2016-04-05 14:50:00,45.84,45.93,45.84,45.93,86737.0,42.8565,42.9407,42.8565,42.9407,86737.0
2016-04-05 15:00:00,45.93,45.95,45.87,45.89,147434.0,42.9407,42.9594,42.8846,42.9033,147434.0
2016-04-05 15:10:00,45.9,45.93,45.87,45.91,80861.0,42.9126,42.9407,42.8846,42.922,80861.0
2016-04-05 15:20:00,45.92,45.96,45.91,45.95,141709.0,42.9313,42.9687,42.922,42.9594,141709.0
2016-04-05 15:30:00,45.95,45.98,45.86,45.89,154941.0,42.9594,42.9874,42.8752,42.9033,154941.0
2016-04-05 15:40:00,45.89,45.93,45.87,45.9,212656.0,42.9033,42.9407,42.8846,42.9126,212656.0
2016-04-05 15:50:00,45.9,45.91,45.75,45.84,575611.0,42.9126,42.922,42.7724,42.8565,575611.0
2016-04-06 09:30:00,45.8,45.87,45.7,45.8,200866.0,42.8191,42.8846,42.7256,42.8191,200866.0
2016-04-06 09:40:00,45.8,46.04,45.8,46.01,120214.0,42.8191,43.0435,42.8191,43.0155,120214.0
2016-04-06 09:50:00,46.01,46.07,45.95,46.05,130327.0,43.0155,43.0716,42.9594,43.0529,130327.0
2016-04-06 10:00:00,46.04,46.29,46.04,46.23,82413.0,43.0435,43.2772,43.0435,43.2211,82413.0
2016-04-06 10:10:00,46.22,46.29,46.17,46.23,78521.0,43.2118,43.2772,43.165,43.2211,78521.0
2016-04-06 10:20:00,46.22,46.27,46.11,46.18,74563.0,43.2118,43.2585,43.1089,43.1744,74563.0
2016-04-06 10:30:00,46.19,46.26,46.14,46.2,42257.0,43.1837,43.2492,43.137,43.1931,42257.0
2016-04-06 10:40:00,46.2,46.36,46.19,46.35,69193.0,43.1931,43.3427,43.1837,43.3333,69193.0
2016-04-06 10:50:00,46.35,46.42,46.26,46.31,46654.0,43.3333,43.3988,43.2492,43.2959,46654.0
2016-04-06 11:00:00,46.31,46.44,46.31,46.4,59241.0,43.2959,43.4175,43.2959,43.3801,59241.0
2016-04-06 11:10:00,46.41,46.49,46.38,46.46,61365.0,43.3894,43.4642,43.3614,43.4362,61365.0
2016-04-06 11:20:00,46.47,46.56,46.44,46.55,75496.0,43.4455,43.5297,43.4175,43.5203,75496.0
2016-04-06 11:30:00,46.55,46.66,46.54,46.59,69931.0,43.5203,43.6232,43.511,43.5577,69931.0
2016-04-06 11:40:00,46.59,46.77,46.58,46.73,102207.0,43.5577,43.726,43.5484,43.6886,102207.0
2016-04-06 11:50:00,46.73,46.84,46.72,46.8,103101.0,43.6886,43.7914,43.6792,43.754,103101.0
2016-04-06 12:00:00,46.79,46.83,46.72,46.74,139412.0,43.7447,43.7821,43.6792,43.6979,139412.0
2016-04-06 12:10:00,46.75,46.77,46.72,46.77,116569.0,43.7073,43.726,43.6792,43.726,116569.0
2016-04-06 12:20:00,46.77,46.9,46.76,46.87,62727.0,43.726,43.8475,43.7166,43.8195,62727.0
2016-04-06 12:30:00,46.85,46.89,46.84,46.84,35018.0,43.8008,43.8382,43.7914,43.7914,35018.0
2016-04-06 12:40:00,46.84,46.94,46.83,46.9,40209.0,43.7914,43.8849,43.7821,43.8475,40209.0
2016-04-06 12:50:00,46.91,46.93,46.8,46.8,96539.0,43.8569,43.8756,43.754,43.754,96539.0
2016-04-06 13:00:00,46.81,46.95,46.8,46.94,62535.0,43.7634,43.8943,43.754,43.8849,62535.0
2016-04-06 13:10:00,46.94,47.09,46.94,47.09,117597.0,43.8849,44.0252,43.8849,44.0252,117597.0
2016-04-06 13:20:00,47.09,47.1,46.96,47.0,113165.0,44.0252,44.0345,43.9036,43.941,113165.0
2016-04-06 13:30:00,47.0,47.0,46.92,46.95,42653.0,43.941,43.941,43.8662,43.8943,42653.0
2016-04-06 13:40:00,46.95,47.05,46.93,47.0,84926.0,43.8943,43.9878,43.8756,43.941,84926.0
2016-04-06 13:50:00,46.99,47.06,46.99,47.04,85744.0,43.9317,43.9971,43.9317,43.9784,85744.0
2016-04-06 14:00:00,47.04,47.18,46.94,47.15,154887.0,43.9784,44.1093,43.8849,44.0813,154887.0
2016-04-06 14:10:00,47.15,47.34,47.07,47.29,143438.0,44.0813,44.2589,44.0065,44.2121,143438.0
2016-04-06 14:20:00,47.29,47.39,47.24,47.32,171828.0,44.2121,44.3056,44.1654,44.2402,171828.0
2016-04-06 14:30:00,47.31,47.43,47.24,47.33,319156.0,44.2308,44.343,44.1654,44.2495,319156.0
2016-04-06 14:40:00,47.34,47.51,47.34,47.5,129919.0,44.2589,44.4178,44.2589,44.4085,129919.0
2016-04-06 14:50:00,47.51,47.55,47.35,47.51,119086.0,44.4178,44.4552,44.2682,44.4178,119086.0
2016-04-06 15:00:00,47.5,47.58,47.44,47.51,199746.0,44.4085,44.4833,44.3524,44.4178,199746.0
2016-04-06 15:10:00,47.51,47.59,47.48,47.58,156772.0,44.4178,44.4926,44.3898,44.4833,156772.0
2016-04-06 15:20:00,47.59,47.59,47.5,47.56,247612.0,44.4926,44.4926,44.4085,44.4646,247612.0
2016-04-06 15:30:00,47.57,47.6,47.39,47.39,361340.0,44.4739,44.502,44.3056,44.3056,361340.0
2016-04-06 15:40:00,47.39,47.52,47.38,47.38,366265.0,44.3056,44.4272,44.2963,44.2963,366265.0
2016-04-06 15:50:00,47.38,47.39,47.23,47.28,1027609.0,44.2963,44.3056,44.1561,44.2028,1027609.0
2016-04-07 09:30:00,46.96,47.21,46.88,47.15,351522.0,43.9036,44.1374,43.8288,44.0813,351522.0
2016-04-07 09:40:00,47.16,47.19,46.95,46.97,191337.0,44.0906,44.1187,43.8943,43.913,191337.0
2016-04-07 09:50:00,46.98,47.07,46.86,46.96,275887.0,43.9223,44.0065,43.8101,43.9036,275887.0
2016-04-07 10:00:00,46.97,47.01,46.86,46.99,232238.0,43.913,43.9504,43.8101,43.9317,232238.0
2016-04-07 10:10:00,46.99,47.01,46.83,47.0,240103.0,43.9317,43.9504,43.7821,43.941,240103.0
2016-04-07 10:20:00,46.99,47.01,46.91,46.98,135510.0,43.9317,43.9504,43.8569,43.9223,135510.0
2016-04-07 10:30:00,46.98,46.98,46.89,46.98,129902.0,43.9223,43.9223,43.8382,43.9223,129902.0
2016-04-07 10:40:00,46.97,47.01,46.89,46.99,127296.0,43.913,43.9504,43.8382,43.9317,127296.0
2016-04-07 10:50:00,47.0,47.06,46.98,47.06,144526.0,43.941,43.9971,43.9223,43.9971,144526.0
2016-04-07 11:00:00,47.06,47.11,47.03,47.04,105329.0,43.9971,44.0439,43.9691,43.9784,105329.0
2016-04-07 11:10:00,47.04,47.09,46.99,47.02,85835.0,43.9784,44.0252,43.9317,43.9597,85835.0
2016-04-07 11:20:00,47.02,47.11,46.99,47.09,91811.0,43.9597,44.0439,43.9317,44.0252,91811.0
2016-04-07 11:30:00,47.09,47.11,46.99,47.04,60930.0,44.0252,44.0439,43.9317,43.9784,60930.0
2016-04-07 11:40:00,47.04,47.04,46.99,47.02,74918.0,43.9784,43.9784,43.9317,43.9597,74918.0
2016-04-07 11:50:00,47.01,47.03,46.99,47.0,95697.0,43.9504,43.9691,43.9317,43.941,95697.0
2016-04-07 12:00:00,47.0,47.03,46.98,47.02,91138.0,43.941,43.9691,43.9223,43.9597,91138.0
2016-04-07 12:10:00,47.03,47.07,46.97,47.0,90218.0,43.9691,44.0065,43.913,43.941,90218.0
2016-04-07 12:20:00,47.0,47.03,46.94,47.0,62326.0,43.941,43.9691,43.8849,43.941,62326.0
2016-04-07 12:30:00,46.99,47.02,46.89,47.0,67845.0,43.9317,43.9597,43.8382,43.941,67845.0
2016-04-07 12:40:00,47.0,47.01,46.93,46.99,72279.0,43.941,43.9504,43.8756,43.9317,72279.0
2016-04-07 12:50:00,46.99,47.06,46.98,47.04,87078.0,43.9317,43.9971,43.9223,43.9784,87078.0
2016-04-07 13:00:00,47.04,47.12,47.02,47.11,87889.0,43.9784,44.0532,43.9597,44.0439,87889.0
2016-04-07 13:10:00,47.11,47.24,47.07,47.1,200769.0,44.0439,44.1654,44.0065,44.0345,200769.0
2016-04-07 13:20:00,47.1,47.16,46.99,47.01,79133.0,44.0345,44.0906,43.9317,43.9504,79133.0
2016-04-07 13:30:00,47.02,47.18,47.02,47.14,90969.0,43.9597,44.1093,43.9597,44.0719,90969.0
2016-04-07 13:40:00,47.14,47.17,47.03,47.04,129536.0,44.0719,44.1,43.9691,43.9784,129536.0
2016-04-07 13:50:00,47.04,47.06,46.91,47.04,104910.0,43.9784,43.9971,43.8569,43.9784,104910.0
2016-04-07 14:00:00,47.04,47.05,46.89,46.9,123348.0,43.9784,43.9878,43.8382,43.8475,123348.0
2016-04-07 14:10:00,46.9,47.05,46.9,46.95,93376.0,43.8475,43.9878,43.8475,43.8943,93376.0
2016-04-07 14:20:00,46.94,47.06,46.94,47.01,97218.0,43.8849,43.9971,43.8849,43.9504,97218.0
2016-04-07 14:30:00,47.02,47.08,46.98,47.01,164418.0,43.9597,44.0158,43.9223,43.9504,164418.0
2016-04-07 14:40:00,47.01,47.03,46.86,46.93,85067.0,43.9504,43.9691,43.8101,43.8756,85067.0
2016-04-07 14:50:00,46.94,47.02,46.91,46.98,140419.0,43.8849,43.9597,43.8569,43.9223,140419.0
2016-04-07 15:00:00,46.98,47.13,46.97,47.08,165569.0,43.9223,44.0626,43.913,44.0158,165569.0
2016-04-07 15:10:00,47.08,47.11,46.98,47.0,134615.0,44.0158,44.0439,43.9223,43.941,134615.0
2016-04-07 15:20:00,47.01,47.14,47.0,47.11,131830.0,43.9504,44.0719,43.941,44.0439,131830.0
2016-04-07 15:30:00,47.11,47.19,47.09,47.15,126133.0,44.0439,44.1187,44.0252,44.0813,126133.0
2016-04-07 15:40:00,47.15,47.24,47.12,47.19,119119.0,44.0813,44.1654,44.0532,44.1187,119119.0
2016-04-07 15:50:00,47.18,47.2,47.1,47.19,235482.0,44.1093,44.128,44.0345,44.1187,235482.0
2016-04-08 09:30:00,47.36,47.46,46.91,47.02,99039.0,44.2776,44.3711,43.8569,43.9597,99039.0
2016-04-08 09:40:00,47.04,47.12,46.76,46.8,67246.0,43.9784,44.0532,43.7166,43.754,67246.0
2016-04-08 09:50:00,46.8,47.18,46.79,47.17,142838.0,43.754,44.1093,43.7447,44.1,142838.0
2016-04-08 10:00:00,47.16,47.22,46.93,46.96,107346.0,44.0906,44.1467,43.8756,43.9036,107346.0
2016-04-08 10:10:00,46.96,47.05,46.91,46.99,144826.0,43.9036,43.9878,43.8569,43.9317,144826.0
2016-04-08 10:20:00,46.99,47.0,46.87,46.95,155453.0,43.9317,43.941,43.8195,43.8943,155453.0
2016-04-08 10:30:00,46.96,46.98,46.81,46.9,210977.0,43.9036,43.9223,43.7634,43.8475,210977.0
2016-04-08 10:40:00,46.89,46.97,46.82,46.82,141777.0,43.8382,43.913,43.7727,43.7727,141777.0
2016-04-08 10:50:00,46.82,46.84,46.75,46.79,176591.0,43.7727,43.7914,43.7073,43.7447,176591.0
2016-04-08 11:00:00,46.79,46.92,46.77,46.9,88493.0,43.7447,43.8662,43.726,43.8475,88493.0
2016-04-08 11:10:00,46.9,46.91,46.76,46.86,101959.0,43.8475,43.8569,43.7166,43.8101,101959.0
2016-04-08 11:20:00,46.86,46.92,46.81,46.83,69940.0,43.8101,43.8662,43.7634,43.7821,69940.0
2016-04-08 11:30:00,46.83,46.85,46.75,46.76,81294.0,43.7821,43.8008,43.7073,43.7166,81294.0
2016-04-08 11:40:00,46.76,46.84,46.71,46.73,59124.0,43.7166,43.7914,43.6699,43.6886,59124.0
2016-04-08 11:50:00,46.73,46.74,46.6,46.63,81653.0,43.6886,43.6979,43.5671,43.5951,81653.0
2016-04-08 12:00:00,46.64,46.68,46.54,46.66,78133.0,43.6045,43.6418,43.511,43.6232,78133.0
2016-04-08 12:10:00,46.67,46.74,46.66,46.72,70886.0,43.6325,43.6979,43.6232,43.6792,70886.0
2016-04-08 12:20:00,46.72,46.79,46.71,46.79,106301.0,43.6792,43.7447,43.6699,43.7447,106301.0
2016-04-08 12:30:00,46.78,46.85,46.75,46.83,98131.0,43.7353,43.8008,43.7073,43.7821,98131.0
2016-04-08 12:40:00,46.82,46.85,46.77,46.82,113980.0,43.7727,43.8008,43.726,43.7727,113980.0
2016-04-08 12:50:00,46.82,46.85,46.8,46.84,52252.0,43.7727,43.8008,43.754,43.7914,52252.0
2016-04-08 13:00:00,46.84,46.88,46.76,46.81,85022.0,43.7914,43.8288,43.7166,43.7634,85022.0
2016-04-08 13:10:00,46.81,46.9,46.76,46.85,56961.0,43.7634,43.8475,43.7166,43.8008,56961.0
2016-04-08 13:20:00,46.85,46.98,46.84,46.96,108121.0,43.8008,43.9223,43.7914,43.9036,108121.0
2016-04-08 13:30:00,46.95,47.04,46.92,46.99,62460.0,43.8943,43.9784,43.8662,43.9317,62460.0
2016-04-08 13:40:00,46.99,47.0,46.86,46.89,90444.0,43.9317,43.941,43.8101,43.8382,90444.0
2016-04-08 13:50:00,46.89,47.02,46.89,46.97,90961.0,43.8382,43.9597,43.8382,43.913,90961.0
2016-04-08 14:00:00,46.97,46.99,46.91,46.98,113108.0,43.913,43.9317,43.8569,43.9223,113108.0
2016-04-08 14:10:00,46.98,47.08,46.94,47.0,199657.0,43.9223,44.0158,43.8849,43.941,199657.0
2016-04-08 14:20:00,47.0,47.1,46.97,47.02,58676.0,43.941,44.0345,43.913,43.9597,58676.0
2016-04-08 14:30:00,47.01,47.02,46.88,46.89,64900.0,43.9504,43.9597,43.8288,43.8382,64900.0
2016-04-08 14:40:00,46.89,46.94,46.83,46.86,56620.0,43.8382,43.8849,43.7821,43.8101,56620.0
2016-04-08 14:50:00,46.86,46.87,46.77,46.85,66424.0,43.8101,43.8195,43.726,43.8008,66424.0
2016-04-08 15:00:00,46.84,46.88,46.7,46.72,95573.0,43.7914,43.8288,43.6605,43.6792,95573.0
2016-04-08 15:10:00,46.72,46.77,46.69,46.74,89291.0,43.6792,43.726,43.6512,43.6979,89291.0
2016-04-08 15:20:00,46.74,46.83,46.74,46.77,97012.0,43.6979,43.7821,43.6979,43.726,97012.0
2016-04-08 15:30:00,46.77,46.87,46.66,46.87,170247.0,43.726,43.8195,43.6232,43.8195,170247.0
2016-04-08 15:40:00,46.86,46.93,46.79,46.9,188183.0,43.8101,43.8756,43.7447,43.8475,188183.0
2016-04-08 15:50:00,46.9,46.95,46.88,46.94,369644.0,43.8475,43.8943,43.8288,43.8849,369644.0
2016-04-11 09:30:00,47.0,47.04,46.77,46.81,75899.0,43.941,43.9784,43.726,43.7634,75899.0
2016-04-11 09:40:00,46.81,46.85,46.56,46.64,58532.0,43.7634,43.8008,43.5297,43.6045,58532.0
2016-04-11 09:50:00,46.64,46.67,46.54,46.64,62411.0,43.6045,43.6325,43.511,43.6045,62411.0
2016-04-11 10:00:00,46.64,46.89,46.63,46.89,68858.0,43.6045,43.8382,43.5951,43.8382,68858.0
2016-04-11 10:10:00,46.88,47.0,46.87,46.95,92288.0,43.8288,43.941,43.8195,43.8943,92288.0
2016-04-11 10:20:00,46.94,46.95,46.88,46.88,78141.0,43.8849,43.8943,43.8288,43.8288,78141.0
2016-04-11 10:30:00,46.88,47.0,46.87,46.98,84165.0,43.8288,43.941,43.8195,43.9223,84165.0
2016-04-11 10:40:00,46.99,46.99,46.72,46.73,101053.0,43.9317,43.9317,43.6792,43.6886,101053.0
2016-04-11 10:50:00,46.72,46.75,46.62,46.63,60178.0,43.6792,43.7073,43.5858,43.5951,60178.0
2016-04-11 11:00:00,46.62,46.68,46.56,46.67,111778.0,43.5858,43.6418,43.5297,43.6325,111778.0
2016-04-11 11:10:00,46.67,46.72,46.63,46.7,51663.0,43.6325,43.6792,43.5951,43.6605,51663.0
2016-04-11 11:20:00,46.7,46.79,46.69,46.73,39110.0,43.6605,43.7447,43.6512,43.6886,39110.0
2016-04-11 11:30:00,46.74,46.74,46.62,46.68,88646.0,43.6979,43.6979,43.5858,43.6418,88646.0
2016-04-11 11:40:00,46.67,46.69,46.53,46.58,90226.0,43.6325,43.6512,43.5016,43.5484,90226.0
2016-04-11 11:50:00,46.59,46.67,46.53,46.66,58462.0,43.5577,43.6325,43.5016,43.6232,58462.0
2016-04-11 12:00:00,46.67,46.71,46.62,46.7,87136.0,43.6325,43.6699,43.5858,43.6605,87136.0
2016-04-11 12:10:00,46.7,46.71,46.56,46.58,83971.0,43.6605,43.6699,43.5297,43.5484,83971.0
2016-04-11 12:20:00,46.59,46.61,46.55,46.57,153382.0,43.5577,43.5764,43.5203,43.539,153382.0
2016-04-11 12:30:00,46.57,46.6,46.48,46.5,170737.0,43.539,43.5671,43.4549,43.4736,170737.0
2016-04-11 12:40:00,46.5,47.0,46.49,46.55,56634.0,43.4736,43.941,43.4642,43.5203,56634.0
2016-04-11 12:50:00,46.56,46.7,46.55,46.68,40888.0,43.5297,43.6605,43.5203,43.6418,40888.0
2016-04-11 13:00:00,46.68,46.74,46.63,46.73,52229.0,43.6418,43.6979,43.5951,43.6886,52229.0
2016-04-11 13:10:00,46.74,46.79,46.7,46.72,50220.0,43.6979,43.7447,43.6605,43.6792,50220.0
2016-04-11 13:20:00,46.71,46.71,46.6,46.66,56863.0,43.6699,43.6699,43.5671,43.6232,56863.0
2016-04-11 13:30:00,46.66,46.7,46.61,46.64,70554.0,43.6232,43.6605,43.5764,43.6045,70554.0
2016-04-11 13:40:00,46.65,46.68,46.61,46.68,50529.0,43.6138,43.6418,43.5764,43.6418,50529.0
2016-04-11 13:50:00,46.69,46.73,46.67,46.72,50192.0,43.6512,43.6886,43.6325,43.6792,50192.0
2016-04-11 14:00:00,46.72,46.83,46.7,46.79,145423.0,43.6792,43.7821,43.6605,43.7447,145423.0
2016-04-11 14:10:00,46.78,46.81,46.73,46.8,91992.0,43.7353,43.7634,43.6886,43.754,91992.0
2016-04-11 14:20:00,46.79,46.87,46.78,46.85,90594.0,43.7447,43.8195,43.7353,43.8008,90594.0
2016-04-11 14:30:00,46.85,46.91,46.83,46.9,94621.0,43.8008,43.8569,43.7821,43.8475,94621.0
2016-04-11 14:40:00,46.9,46.91,46.84,46.89,47081.0,43.8475,43.8569,43.7914,43.8382,47081.0
2016-04-11 14:50:00,46.89,46.89,46.84,46.88,48847.0,43.8382,43.8382,43.7914,43.8288,48847.0
2016-04-11 15:00:00,46.88,46.89,46.79,46.79,76575.0,43.8288,43.8382,43.7447,43.7447,76575.0
2016-04-11 15:10:00,46.79,46.8,46.69,46.71,79700.0,43.7447,43.754,43.6512,43.6699,79700.0
2016-04-11 15:20:00,46.71,46.73,46.67,46.7,83731.0,43.6699,43.6886,43.6325,43.6605,83731.0
2016-04-11 15:30:00,46.7,46.75,46.69,46.71,211313.0,43.6605,43.7073,43.6512,43.6699,211313.0
2016-04-11 15:40:00,46.71,46.73,46.66,46.72,274523.0,43.6699,43.6886,43.6232,43.6792,274523.0
2016-04-11 15:50:00,46.73,46.76,46.68,46.7,261453.0,43.6886,43.7166,43.6418,43.6605,261453.0
2016-04-12 09:30:00,46.84,47.01,46.78,46.97,99960.0,43.7914,43.9504,43.7353,43.913,99960.0
2016-04-12 09:40:00,46.97,47.11,46.88,47.07,136335.0,43.913,44.0439,43.8288,44.0065,136335.0
2016-04-12 09:50:00,47.08,47.1,46.92,46.98,93893.0,44.0158,44.0345,43.8662,43.9223,93893.0
2016-04-12 10:00:00,46.97,47.12,46.91,46.98,80426.0,43.913,44.0532,43.8569,43.9223,80426.0
2016-04-12 10:10:00,46.98,46.99,46.9,46.96,130537.0,43.9223,43.9317,43.8475,43.9036,130537.0
2016-04-12 10:20:00,46.95,46.95,46.81,46.93,104906.0,43.8943,43.8943,43.7634,43.8756,104906.0
2016-04-12 10:30:00,46.92,46.99,46.81,46.83,84043.0,43.8662,43.9317,43.7634,43.7821,84043.0
2016-04-12 10:40:00,46.82,46.93,46.81,46.84,57064.0,43.7727,43.8756,43.7634,43.7914,57064.0
2016-04-12 10:50:00,46.83,46.98,46.82,46.95,75066.0,43.7821,43.9223,43.7727,43.8943,75066.0
2016-04-12 11:00:00,46.95,47.0,46.88,46.99,165057.0,43.8943,43.941,43.8288,43.9317,165057.0
2016-04-12 11:10:00,46.99,47.04,46.94,46.98,82239.0,43.9317,43.9784,43.8849,43.9223,82239.0
2016-04-12 11:20:00,46.99,47.02,46.9,46.94,63971.0,43.9317,43.9597,43.8475,43.8849,63971.0
2016-04-12 11:30:00,46.93,46.98,46.77,46.79,50010.0,43.8756,43.9223,43.726,43.7447,50010.0
2016-04-12 11:40:00,46.79,46.9,46.78,46.85,44393.0,43.7447,43.8475,43.7353,43.8008,44393.0
2016-04-12 11:50:00,46.83,46.9,46.82,46.84,115868.0,43.7821,43.8475,43.7727,43.7914,115868.0
2016-04-12 12:00:00,46.84,46.87,46.77,46.78,35940.0,43.7914,43.8195,43.726,43.7353,35940.0
2016-04-12 12:10:00,46.78,46.88,46.76,46.76,36037.0,43.7353,43.8288,43.7166,43.7166,36037.0
2016-04-12 12:20:00,46.77,46.84,46.74,46.79,34736.0,43.726,43.7914,43.6979,43.7447,34736.0
2016-04-12 12:30:00,46.79,46.85,46.76,46.84,30825.0,43.7447,43.8008,43.7166,43.7914,30825.0
2016-04-12 12:40:00,46.84,46.88,46.74,46.75,36496.0,43.7914,43.8288,43.6979,43.7073,36496.0
2016-04-12 12:50:00,46.75,46.84,46.73,46.76,20494.0,43.7073,43.7914,43.6886,43.7166,20494.0
2016-04-12 13:00:00,46.77,46.8,46.7,46.71,16655.0,43.726,43.754,43.6605,43.6699,16655.0
2016-04-12 13:10:00,46.72,46.73,46.6,46.63,35953.0,43.6792,43.6886,43.5671,43.5951,35953.0
2016-04-12 13:20:00,46.62,46.79,46.61,46.79,184267.0,43.5858,43.7447,43.5764,43.7447,184267.0
2016-04-12 13:30:00,46.8,46.84,46.77,46.8,35977.0,43.754,43.7914,43.726,43.754,35977.0
2016-04-12 13:40:00,46.8,46.92,46.79,46.8,28075.0,43.754,43.8662,43.7447,43.754,28075.0
2016-04-12 13:50:00,46.81,46.93,46.79,46.92,42102.0,43.7634,43.8756,43.7447,43.8662,42102.0
2016-04-12 14:00:00,46.92,46.96,46.84,46.95,98084.0,43.8662,43.9036,43.7914,43.8943,98084.0
2016-04-12 14:10:00,46.95,47.09,46.94,46.96,84363.0,43.8943,44.0252,43.8849,43.9036,84363.0
2016-04-12 14:20:00,46.97,47.0,46.89,46.91,51844.0,43.913,43.941,43.8382,43.8569,51844.0
2016-04-12 14:30:00,46.92,46.96,46.89,46.95,33791.0,43.8662,43.9036,43.8382,43.8943,33791.0
2016-04-12 14:40:00,46.94,46.99,46.9,46.91,51165.0,43.8849,43.9317,43.8475,43.8569,51165.0
2016-04-12 14:50:00,46.92,47.01,46.9,47.0,108830.0,43.8662,43.9504,43.8475,43.941,108830.0
2016-04-12 15:00:00,47.0,47.08,47.0,47.07,70676.0,43.941,44.0158,43.941,44.0065,70676.0
2016-04-12 15:10:00,47.06,47.11,46.99,47.0,108212.0,43.9971,44.0439,43.9317,43.941,108212.0
2016-04-12 15:20:00,47.0,47.03,46.96,47.01,214414.0,43.941,43.9691,43.9036,43.9504,214414.0
2016-04-12 15:30:00,46.99,47.02,46.93,46.94,107349.0,43.9317,43.9597,43.8756,43.8849,107349.0
2016-04-12 15:40:00,46.94,47.0,46.93,46.98,132791.0,43.8849,43.941,43.8756,43.9223,132791.0
2016-04-12 15:50:00,46.98,47.04,46.96,47.01,237844.0,43.9223,43.9784,43.9036,43.9504,237844.0
2016-04-13 09:30:00,47.15,47.33,46.96,47.17,123853.0,44.0813,44.2495,43.9036,44.1,123853.0
2016-04-13 09:40:00,47.2,47.21,46.99,47.07,65345.0,44.128,44.1374,43.9317,44.0065,65345.0
2016-04-13 09:50:00,47.08,47.19,46.94,47.08,57981.0,44.0158,44.1187,43.8849,44.0158,57981.0
2016-04-13 10:00:00,47.09,47.15,47.04,47.1,87266.0,44.0252,44.0813,43.9784,44.0345,87266.0
2016-04-13 10:10:00,47.1,47.16,46.98,47.12,90048.0,44.0345,44.0906,43.9223,44.0532,90048.0
2016-04-13 10:20:00,47.11,47.21,47.09,47.2,51565.0,44.0439,44.1374,44.0252,44.128,51565.0
2016-04-13 10:30:00,47.2,47.22,47.07,47.15,70668.0,44.128,44.1467,44.0065,44.0813,70668.0
2016-04-13 10:40:00,47.14,47.3,47.14,47.24,58085.0,44.0719,44.2215,44.0719,44.1654,58085.0
2016-04-13 10:50:00,47.24,47.3,47.15,47.15,66070.0,44.1654,44.2215,44.0813,44.0813,66070.0
2016-04-13 11:00:00,47.15,47.21,47.12,47.18,49418.0,44.0813,44.1374,44.0532,44.1093,49418.0
2016-04-13 11:10:00,47.17,47.29,47.13,47.26,63456.0,44.1,44.2121,44.0626,44.1841,63456.0
2016-04-13 11:20:00,47.26,47.28,47.13,47.15,67434.0,44.1841,44.2028,44.0626,44.0813,67434.0
2016-04-13 11:30:00,47.15,47.22,47.07,47.22,134281.0,44.0813,44.1467,44.0065,44.1467,134281.0
2016-04-13 11:40:00,47.22,47.27,47.16,47.16,43684.0,44.1467,44.1934,44.0906,44.0906,43684.0
2016-04-13 11:50:00,47.17,47.28,47.14,47.27,48697.0,44.1,44.2028,44.0719,44.1934,48697.0
2016-04-13 12:00:00,47.27,47.28,47.18,47.27,55661.0,44.1934,44.2028,44.1093,44.1934,55661.0
2016-04-13 12:10:00,47.27,47.3,47.19,47.25,71153.0,44.1934,44.2215,44.1187,44.1748,71153.0
2016-04-13 12:20:00,47.24,47.3,47.21,47.29,39891.0,44.1654,44.2215,44.1374,44.2121,39891.0
2016-04-13 12:30:00,47.29,47.32,47.25,47.29,34431.0,44.2121,44.2402,44.1748,44.2121,34431.0
2016-04-13 12:40:00,47.29,47.37,47.26,47.34,38265.0,44.2121,44.2869,44.1841,44.2589,38265.0
2016-04-13 12:50:00,47.34,47.36,47.29,47.29,30988.0,44.2589,44.2776,44.2121,44.2121,30988.0
2016-04-13 13:00:00,47.29,47.31,47.24,47.25,33204.0,44.2121,44.2308,44.1654,44.1748,33204.0
2016-04-13 13:10:00,47.25,47.29,47.23,47.26,89973.0,44.1748,44.2121,44.1561,44.1841,89973.0
2016-04-13 13:20:00,47.27,47.27,47.18,47.21,41356.0,44.1934,44.1934,44.1093,44.1374,41356.0
2016-04-13 13:30:00,47.21,47.29,47.2,47.28,35012.0,44.1374,44.2121,44.128,44.2028,35012.0
2016-04-13 13:40:00,47.28,47.32,47.27,47.28,48642.0,44.2028,44.2402,44.1934,44.2028,48642.0
2016-04-13 13:50:00,47.29,47.33,47.23,47.32,42902.0,44.2121,44.2495,44.1561,44.2402,42902.0
2016-04-13 14:00:00,47.32,47.4,47.3,47.4,39175.0,44.2402,44.315,44.2215,44.315,39175.0
2016-04-13 14:10:00,47.4,47.4,47.28,47.33,34727.0,44.315,44.315,44.2028,44.2495,34727.0
2016-04-13 14:20:00,47.33,47.37,47.27,47.27,29734.0,44.2495,44.2869,44.1934,44.1934,29734.0
2016-04-13 14:30:00,47.27,47.36,47.27,47.31,38262.0,44.1934,44.2776,44.1934,44.2308,38262.0
2016-04-13 14:40:00,47.3,47.3,47.21,47.23,78942.0,44.2215,44.2215,44.1374,44.1561,78942.0
2016-04-13 14:50:00,47.23,47.37,47.22,47.33,150348.0,44.1561,44.2869,44.1467,44.2495,150348.0
2016-04-13 15:00:00,47.33,47.4,47.32,47.36,109140.0,44.2495,44.315,44.2402,44.2776,109140.0
2016-04-13 15:10:00,47.36,47.41,47.35,47.37,108313.0,44.2776,44.3243,44.2682,44.2869,108313.0
2016-04-13 15:20:00,47.36,47.4,47.34,47.4,141106.0,44.2776,44.315,44.2589,44.315,141106.0
2016-04-13 15:30:00,47.4,47.47,47.39,47.46,89590.0,44.315,44.3804,44.3056,44.3711,89590.0
2016-04-13 15:40:00,47.47,47.48,47.43,47.47,119813.0,44.3804,44.3898,44.343,44.3804,119813.0
2016-04-13 15:50:00,47.46,47.5,47.46,47.49,295640.0,44.3711,44.4085,44.3711,44.3991,295640.0
2016-04-14 09:30:00,47.27,47.33,47.12,47.3,130798.0,44.1934,44.2495,44.0532,44.2215,130798.0
2016-04-14 09:40:00,47.3,47.43,47.26,47.36,84208.0,44.2215,44.343,44.1841,44.2776,84208.0
2016-04-14 09:50:00,47.36,47.41,47.28,47.37,148167.0,44.2776,44.3243,44.2028,44.2869,148167.0
2016-04-14 10:00:00,47.38,47.48,47.34,47.45,109580.0,44.2963,44.3898,44.2589,44.3617,109580.0
2016-04-14 10:10:00,47.44,47.64,47.42,47.5,108246.0,44.3524,44.5394,44.3337,44.4085,108246.0
2016-04-14 10:20:00,47.51,47.57,47.36,47.36,105963.0,44.4178,44.4739,44.2776,44.2776,105963.0
2016-04-14 10:30:00,47.37,47.5,47.36,47.41,89054.0,44.2869,44.4085,44.2776,44.3243,89054.0
2016-04-14 10:40:00,47.41,47.5,47.41,47.49,96797.0,44.3243,44.4085,44.3243,44.3991,96797.0
2016-04-14 10:50:00,47.49,47.59,47.48,47.5,46145.0,44.3991,44.4926,44.3898,44.4085,46145.0
2016-04-14 11:00:00,47.5,47.54,47.45,47.46,37253.0,44.4085,44.4459,44.3617,44.3711,37253.0
2016-04-14 11:10:00,47.47,47.51,47.43,47.47,56899.0,44.3804,44.4178,44.343,44.3804,56899.0
2016-04-14 11:20:00,47.46,47.47,47.4,47.46,61463.0,44.3711,44.3804,44.315,44.3711,61463.0
2016-04-14 11:30:00,47.46,47.54,47.46,47.51,81351.0,44.3711,44.4459,44.3711,44.4178,81351.0
2016-04-14 11:40:00,47.52,47.59,47.49,47.58,56541.0,44.4272,44.4926,44.3991,44.4833,56541.0
2016-04-14 11:50:00,47.58,47.58,47.5,47.57,30666.0,44.4833,44.4833,44.4085,44.4739,30666.0
2016-04-14 12:00:00,47.58,47.6,47.52,47.57,32694.0,44.4833,44.502,44.4272,44.4739,32694.0
2016-04-14 12:10:00,47.57,47.72,47.57,47.71,23458.0,44.4739,44.6142,44.4739,44.6048,23458.0
2016-04-14 12:20:00,47.71,47.71,47.62,47.69,26309.0,44.6048,44.6048,44.5207,44.5861,26309.0
2016-04-14 12:30:00,47.7,47.76,47.66,47.76,28859.0,44.5955,44.6516,44.5581,44.6516,28859.0
2016-04-14 12:40:00,47.76,47.85,47.71,47.85,33312.0,44.6516,44.7357,44.6048,44.7357,33312.0
2016-04-14 12:50:00,47.84,47.86,47.79,47.8,23200.0,44.7264,44.745,44.6796,44.689,23200.0
2016-04-14 13:00:00,47.79,47.96,47.79,47.95,74671.0,44.6796,44.8385,44.6796,44.8292,74671.0
2016-04-14 13:10:00,47.95,47.96,47.89,47.91,63868.0,44.8292,44.8385,44.7731,44.7918,63868.0
2016-04-14 13:20:00,47.9,47.91,47.87,47.9,40963.0,44.7824,44.7918,44.7544,44.7824,40963.0
2016-04-14 13:30:00,47.9,47.93,47.84,47.84,55302.0,44.7824,44.8105,44.7264,44.7264,55302.0
2016-04-14 13:40:00,47.83,47.91,47.81,47.81,37463.0,44.717,44.7918,44.6983,44.6983,37463.0
2016-04-14 13:50:00,47.81,47.86,47.79,47.86,43583.0,44.6983,44.745,44.6796,44.745,43583.0
2016-04-14 14:00:00,47.85,47.86,47.75,47.77,60572.0,44.7357,44.745,44.6422,44.6609,60572.0
2016-04-14 14:10:00,47.77,47.77,47.74,47.75,42477.0,44.6609,44.6609,44.6329,44.6422,42477.0
2016-04-14 14:20:00,47.75,47.82,47.74,47.81,43770.0,44.6422,44.7077,44.6329,44.6983,43770.0
2016-04-14 14:30:00,47.8,47.8,47.76,47.78,41232.0,44.689,44.689,44.6516,44.6703,41232.0
2016-04-14 14:40:00,47.77,47.8,47.74,47.79,41108.0,44.6609,44.689,44.6329,44.6796,41108.0
2016-04-14 14:50:00,47.79,47.85,47.78,47.82,40251.0,44.6796,44.7357,44.6703,44.7077,40251.0
2016-04-14 15:00:00,47.82,47.86,47.78,47.8,56333.0,44.7077,44.745,44.6703,44.689,56333.0
2016-04-14 15:10:00,47.81,47.83,47.72,47.74,84389.0,44.6983,44.717,44.6142,44.6329,84389.0
2016-04-14 15:20:00,47.73,47.77,47.69,47.7,56121.0,44.6235,44.6609,44.5861,44.5955,56121.0
2016-04-14 15:30:00,47.7,47.74,47.67,47.69,133269.0,44.5955,44.6329,44.5674,44.5861,133269.0
2016-04-14 15:40:00,47.69,47.71,47.61,47.61,90346.0,44.5861,44.6048,44.5113,44.5113,90346.0
2016-04-14 15:50:00,47.62,47.7,47.61,47.66,236261.0,44.5207,44.5955,44.5113,44.5581,236261.0
2016-04-15 09:30:00,47.75,48.13,47.57,48.04,281815.0,44.6422,44.9975,44.4739,44.9133,281815.0
2016-04-15 09:40:00,48.04,48.09,47.96,48.05,50533.0,44.9133,44.9601,44.8385,44.9227,50533.0
2016-04-15 09:50:00,48.04,48.07,47.9,48.02,237192.0,44.9133,44.9414,44.7824,44.8946,237192.0
2016-04-15 10:00:00,48.03,48.11,47.97,48.01,122899.0,44.904,44.9788,44.8479,44.8853,122899.0
2016-04-15 10:10:00,48.01,48.09,47.79,47.8,64995.0,44.8853,44.9601,44.6796,44.689,64995.0
2016-04-15 10:20:00,47.81,47.86,47.74,47.76,119342.0,44.6983,44.745,44.6329,44.6516,119342.0
2016-04-15 10:30:00,47.76,47.88,47.74,47.75,40561.0,44.6516,44.7637,44.6329,44.6422,40561.0
2016-04-15 10:40:00,47.75,47.81,47.74,47.76,37697.0,44.6422,44.6983,44.6329,44.6516,37697.0
2016-04-15 10:50:00,47.75,47.81,47.69,47.77,59596.0,44.6422,44.6983,44.5861,44.6609,59596.0
2016-04-15 11:00:00,47.78,47.82,47.74,47.75,36861.0,44.6703,44.7077,44.6329,44.6422,36861.0
2016-04-15 11:10:00,47.75,47.82,47.71,47.78,83587.0,44.6422,44.7077,44.6048,44.6703,83587.0
2016-04-15 11:20:00,47.78,47.92,47.77,47.91,23826.0,44.6703,44.8011,44.6609,44.7918,23826.0
2016-04-15 11:30:00,47.92,47.96,47.89,47.96,30921.0,44.8011,44.8385,44.7731,44.8385,30921.0
2016-04-15 11:40:00,47.96,47.98,47.89,47.91,60651.0,44.8385,44.8572,44.7731,44.7918,60651.0
2016-04-15 11:50:00,47.9,47.93,47.84,47.89,40205.0,44.7824,44.8105,44.7264,44.7731,40205.0
2016-04-15 12:00:00,47.9,47.91,47.82,47.82,38557.0,44.7824,44.7918,44.7077,44.7077,38557.0
2016-04-15 12:10:00,47.8,47.83,47.74,47.81,65888.0,44.689,44.717,44.6329,44.6983,65888.0
2016-04-15 12:20:00,47.8,47.94,47.8,47.94,105927.0,44.689,44.8198,44.689,44.8198,105927.0
2016-04-15 12:30:00,47.95,47.97,47.9,47.91,29382.0,44.8292,44.8479,44.7824,44.7918,29382.0
2016-04-15 12:40:00,47.92,47.95,47.86,47.88,13274.0,44.8011,44.8292,44.745,44.7637,13274.0
2016-04-15 12:50:00,47.88,47.89,47.79,47.79,20759.0,44.7637,44.7731,44.6796,44.6796,20759.0
2016-04-15 13:00:00,47.79,47.85,47.76,47.84,23376.0,44.6796,44.7357,44.6516,44.7264,23376.0
2016-04-15 13:10:00,47.84,47.89,47.81,47.84,30674.0,44.7264,44.7731,44.6983,44.7264,30674.0
2016-04-15 13:20:00,47.83,47.89,47.82,47.89,18528.0,44.717,44.7731,44.7077,44.7731,18528.0
2016-04-15 13:30:00,47.88,47.88,47.82,47.86,45645.0,44.7637,44.7637,44.7077,44.745,45645.0
2016-04-15 13:40:00,47.86,47.91,47.85,47.88,98519.0,44.745,44.7918,44.7357,44.7637,98519.0
2016-04-15 13:50:00,47.87,47.94,47.86,47.94,39299.0,44.7544,44.8198,44.745,44.8198,39299.0
2016-04-15 14:00:00,47.93,47.94,47.9,47.91,25136.0,44.8105,44.8198,44.7824,44.7918,25136.0
2016-04-15 14:10:00,47.91,47.98,47.89,47.94,49355.0,44.7918,44.8572,44.7731,44.8198,49355.0
2016-04-15 14:20:00,47.94,48.0,47.92,48.0,26127.0,44.8198,44.8759,44.8011,44.8759,26127.0
2016-04-15 14:30:00,47.99,48.04,47.98,48.03,45846.0,44.8666,44.9133,44.8572,44.904,45846.0
2016-04-15 14:40:00,48.03,48.08,48.03,48.05,44071.0,44.904,44.9507,44.904,44.9227,44071.0
2016-04-15 14:50:00,48.06,48.08,47.99,48.08,38431.0,44.932,44.9507,44.8666,44.9507,38431.0
2016-04-15 15:00:00,48.08,48.09,48.04,48.04,38463.0,44.9507,44.9601,44.9133,44.9133,38463.0
2016-04-15 15:10:00,48.04,48.06,48.0,48.02,62690.0,44.9133,44.932,44.8759,44.8946,62690.0
2016-04-15 15:20:00,48.02,48.07,48.02,48.04,44143.0,44.8946,44.9414,44.8946,44.9133,44143.0
2016-04-15 15:30:00,48.04,48.08,48.02,48.05,58663.0,44.9133,44.9507,44.8946,44.9227,58663.0
2016-04-15 15:40:00,48.05,48.07,47.99,48.06,118157.0,44.9227,44.9414,44.8666,44.932,118157.0
2016-04-15 15:50:00,48.06,48.14,48.04,48.1,287850.0,44.932,45.0068,44.9133,44.9694,287850.0
2016-04-18 09:30:00,47.98,48.11,47.77,48.08,65733.0,44.8572,44.9788,44.6609,44.9507,65733.0
2016-04-18 09:40:00,48.08,48.13,47.98,48.09,50163.0,44.9507,44.9975,44.8572,44.9601,50163.0
2016-04-18 09:50:00,48.08,48.22,48.03,48.22,20734.0,44.9507,45.0816,44.904,45.0816,20734.0
2016-04-18 10:00:00,48.21,48.36,48.19,48.32,78036.0,45.0723,45.2125,45.0536,45.1751,78036.0
2016-04-18 10:10:00,48.32,48.45,48.26,48.4,53993.0,45.1751,45.2966,45.119,45.2499,53993.0
2016-04-18 10:20:00,48.4,48.46,48.38,48.4,53853.0,45.2499,45.306,45.2312,45.2499,53853.0
2016-04-18 10:30:00,48.43,48.49,48.33,48.4,64400.0,45.278,45.334,45.1845,45.2499,64400.0
2016-04-18 10:40:00,48.41,48.59,48.41,48.57,53078.0,45.2593,45.4275,45.2593,45.4088,53078.0
2016-04-18 10:50:00,48.57,48.77,48.52,48.73,66622.0,45.4088,45.5958,45.3621,45.5584,66622.0
2016-04-18 11:00:00,48.73,48.77,48.57,48.6,88342.0,45.5584,45.5958,45.4088,45.4369,88342.0
2016-04-18 11:10:00,48.59,48.7,48.54,48.55,45239.0,45.4275,45.5304,45.3808,45.3901,45239.0
2016-04-18 11:20:00,48.57,48.75,48.57,48.73,163641.0,45.4088,45.5771,45.4088,45.5584,163641.0
2016-04-18 11:30:00,48.72,48.78,48.66,48.71,143785.0,45.5491,45.6052,45.493,45.5397,143785.0
2016-04-18 11:40:00,48.7,48.77,48.7,48.75,174326.0,45.5304,45.5958,45.5304,45.5771,174326.0
2016-04-18 11:50:00,48.75,48.76,48.55,48.58,83176.0,45.5771,45.5865,45.3901,45.4182,83176.0
2016-04-18 12:00:00,48.57,48.6,48.45,48.48,26388.0,45.4088,45.4369,45.2966,45.3247,26388.0
2016-04-18 12:10:00,48.47,48.48,48.36,48.36,40988.0,45.3153,45.3247,45.2125,45.2125,40988.0
2016-04-18 12:20:00,48.37,48.45,48.37,48.4,111426.0,45.2219,45.2966,45.2219,45.2499,111426.0
2016-04-18 12:30:00,48.39,48.45,48.29,48.31,87260.0,45.2406,45.2966,45.1471,45.1658,87260.0
2016-04-18 12:40:00,48.32,48.45,48.32,48.45,57699.0,45.1751,45.2966,45.1751,45.2966,57699.0
2016-04-18 12:50:00,48.47,48.47,48.35,48.35,22182.0,45.3153,45.3153,45.2032,45.2032,22182.0
2016-04-18 13:00:00,48.36,48.39,48.35,48.38,16716.0,45.2125,45.2406,45.2032,45.2312,16716.0
2016-04-18 13:10:00,48.39,48.41,48.27,48.3,16006.0,45.2406,45.2593,45.1284,45.1564,16006.0
2016-04-18 13:20:00,48.32,48.41,48.31,48.4,25256.0,45.1751,45.2593,45.1658,45.2499,25256.0
2016-04-18 13:30:00,48.4,48.46,48.39,48.45,86563.0,45.2499,45.306,45.2406,45.2966,86563.0
2016-04-18 13:40:00,48.46,48.55,48.43,48.47,57420.0,45.306,45.3901,45.278,45.3153,57420.0
2016-04-18 13:50:00,48.47,48.55,48.46,48.55,26401.0,45.3153,45.3901,45.306,45.3901,26401.0
2016-04-18 14:00:00,48.55,48.6,48.47,48.59,60388.0,45.3901,45.4369,45.3153,45.4275,60388.0
2016-04-18 14:10:00,48.59,48.66,48.58,48.65,55935.0,45.4275,45.493,45.4182,45.4836,55935.0
2016-04-18 14:20:00,48.67,48.71,48.63,48.68,189974.0,45.5023,45.5397,45.4649,45.5117,189974.0
2016-04-18 14:30:00,48.68,48.72,48.64,48.67,37313.0,45.5117,45.5491,45.4743,45.5023,37313.0
2016-04-18 14:40:00,48.67,48.72,48.66,48.72,33301.0,45.5023,45.5491,45.493,45.5491,33301.0
2016-04-18 14:50:00,48.72,48.73,48.66,48.68,42460.0,45.5491,45.5584,45.493,45.5117,42460.0
2016-04-18 15:00:00,48.68,48.7,48.63,48.69,51018.0,45.5117,45.5304,45.4649,45.521,51018.0
2016-04-18 15:10:00,48.69,48.7,48.64,48.66,43970.0,45.521,45.5304,45.4743,45.493,43970.0
2016-04-18 15:20:00,48.67,48.68,48.63,48.63,42030.0,45.5023,45.5117,45.4649,45.4649,42030.0
2016-04-18 15:30:00,48.63,48.67,48.62,48.64,56107.0,45.4649,45.5023,45.4556,45.4743,56107.0
2016-04-18 15:40:00,48.65,48.67,48.58,48.58,85551.0,45.4836,45.5023,45.4182,45.4182,85551.0
2016-04-18 15:50:00,48.59,48.62,48.54,48.58,220209.0,45.4275,45.4556,45.3808,45.4182,220209.0
2016-04-19 09:30:00,48.69,48.81,48.5,48.74,59094.0,45.521,45.6332,45.3434,45.5678,59094.0
2016-04-19 09:40:00,48.73,48.88,48.65,48.88,34693.0,45.5584,45.6987,45.4836,45.6987,34693.0
2016-04-19 09:50:00,48.87,49.04,48.81,49.03,50347.0,45.6893,45.8482,45.6332,45.8389,50347.0
2016-04-19 10:00:00,49.02,49.08,48.95,48.96,29007.0,45.8296,45.8856,45.7641,45.7735,29007.0
2016-04-19 10:10:00,48.97,49.06,48.96,49.0,56116.0,45.7828,45.8669,45.7735,45.8109,56116.0
2016-04-19 10:20:00,49.0,49.1,48.89,48.95,151628.0,45.8109,45.9043,45.708,45.7641,151628.0
2016-04-19 10:30:00,48.95,48.99,48.65,48.65,321559.0,45.7641,45.8015,45.4836,45.4836,321559.0
2016-04-19 10:40:00,48.66,48.66,48.49,48.61,87115.0,45.493,45.493,45.334,45.4462,87115.0
2016-04-19 10:50:00,48.59,48.94,48.59,48.93,53446.0,45.4275,45.7548,45.4275,45.7454,53446.0
2016-04-19 11:00:00,48.92,48.97,48.77,48.77,48181.0,45.7361,45.7828,45.5958,45.5958,48181.0
2016-04-19 11:10:00,48.76,48.79,48.65,48.69,22395.0,45.5865,45.6145,45.4836,45.521,22395.0
2016-04-19 11:20:00,48.7,48.72,48.62,48.63,23662.0,45.5304,45.5491,45.4556,45.4649,23662.0
2016-04-19 11:30:00,48.64,48.69,48.63,48.66,26319.0,45.4743,45.521,45.4649,45.493,26319.0
2016-04-19 11:40:00,48.66,48.69,48.58,48.59,51591.0,45.493,45.521,45.4182,45.4275,51591.0
2016-04-19 11:50:00,48.59,48.6,48.43,48.45,50394.0,45.4275,45.4369,45.278,45.2966,50394.0
2016-04-19 12:00:00,48.46,48.5,48.43,48.49,22342.0,45.306,45.3434,45.278,45.334,22342.0
2016-04-19 12:10:00,48.5,48.53,48.37,48.37,38708.0,45.3434,45.3714,45.2219,45.2219,38708.0
2016-04-19 12:20:00,48.37,48.5,48.36,48.48,61790.0,45.2219,45.3434,45.2125,45.3247,61790.0
2016-04-19 12:30:00,48.48,48.59,48.46,48.58,29898.0,45.3247,45.4275,45.306,45.4182,29898.0
2016-04-19 12:40:00,48.56,48.58,48.49,48.5,25944.0,45.3995,45.4182,45.334,45.3434,25944.0
2016-04-19 12:50:00,48.5,48.6,48.48,48.6,67061.0,45.3434,45.4369,45.3247,45.4369,67061.0
2016-04-19 13:00:00,48.59,48.67,48.58,48.65,39914.0,45.4275,45.5023,45.4182,45.4836,39914.0
2016-04-19 13:10:00,48.64,48.66,48.56,48.57,22129.0,45.4743,45.493,45.3995,45.4088,22129.0
2016-04-19 13:20:00,48.56,48.62,48.52,48.54,36002.0,45.3995,45.4556,45.3621,45.3808,36002.0
2016-04-19 13:30:00,48.54,48.61,48.51,48.59,23122.0,45.3808,45.4462,45.3527,45.4275,23122.0
2016-04-19 13:40:00,48.59,48.64,48.57,48.61,17676.0,45.4275,45.4743,45.4088,45.4462,17676.0
2016-04-19 13:50:00,48.62,48.63,48.6,48.61,24982.0,45.4556,45.4649,45.4369,45.4462,24982.0
2016-04-19 14:00:00,48.62,48.69,48.61,48.64,39749.0,45.4556,45.521,45.4462,45.4743,39749.0
2016-04-19 14:10:00,48.64,48.66,48.58,48.6,24270.0,45.4743,45.493,45.4182,45.4369,24270.0
2016-04-19 14:20:00,48.59,48.62,48.57,48.57,49468.0,45.4275,45.4556,45.4088,45.4088,49468.0
2016-04-19 14:30:00,48.56,48.61,48.53,48.56,22492.0,45.3995,45.4462,45.3714,45.3995,22492.0
2016-04-19 14:40:00,48.57,48.64,48.56,48.64,27360.0,45.4088,45.4743,45.3995,45.4743,27360.0
2016-04-19 14:50:00,48.64,48.64,48.54,48.55,26112.0,45.4743,45.4743,45.3808,45.3901,26112.0
2016-04-19 15:00:00,48.55,48.55,48.5,48.5,55085.0,45.3901,45.3901,45.3434,45.3434,55085.0
2016-04-19 15:10:00,48.5,48.53,48.49,48.51,64120.0,45.3434,45.3714,45.334,45.3527,64120.0
2016-04-19 15:20:00,48.51,48.57,48.5,48.52,49759.0,45.3527,45.4088,45.3434,45.3621,49759.0
2016-04-19 15:30:00,48.53,48.55,48.49,48.54,82851.0,45.3714,45.3901,45.334,45.3808,82851.0
2016-04-19 15:40:00,48.54,48.59,48.52,48.59,74530.0,45.3808,45.4275,45.3621,45.4275,74530.0
2016-04-19 15:50:00,48.59,48.6,48.53,48.58,141931.0,45.4275,45.4369,45.3714,45.4182,141931.0
2016-04-20 09:30:00,48.56,48.7,48.43,48.57,55395.0,45.3995,45.5304,45.278,45.4088,55395.0
2016-04-20 09:40:00,48.56,48.6,48.43,48.5,74477.0,45.3995,45.4369,45.278,45.3434,74477.0
2016-04-20 09:50:00,48.48,48.57,48.36,48.46,92969.0,45.3247,45.4088,45.2125,45.306,92969.0
2016-04-20 10:00:00,48.45,48.47,48.23,48.24,63304.0,45.2966,45.3153,45.091,45.1003,63304.0
2016-04-20 10:10:00,48.25,48.36,48.05,48.05,88942.0,45.1097,45.2125,44.9227,44.9227,88942.0
2016-04-20 10:20:00,48.06,48.11,47.95,48.05,99134.0,44.932,44.9788,44.8292,44.9227,99134.0
2016-04-20 10:30:00,48.05,48.19,47.98,48.04,87829.0,44.9227,45.0536,44.8572,44.9133,87829.0
2016-04-20 10:40:00,48.03,48.08,47.93,47.97,68653.0,44.904,44.9507,44.8105,44.8479,68653.0
2016-04-20 10:50:00,47.97,48.01,47.89,48.01,76340.0,44.8479,44.8853,44.7731,44.8853,76340.0
2016-04-20 11:00:00,48.01,48.04,47.94,47.94,73542.0,44.8853,44.9133,44.8198,44.8198,73542.0
2016-04-20 11:10:00,47.94,48.19,47.93,48.16,62993.0,44.8198,45.0536,44.8105,45.0255,62993.0
2016-04-20 11:20:00,48.17,48.24,48.15,48.23,36709.0,45.0349,45.1003,45.0162,45.091,36709.0
2016-04-20 11:30:00,48.23,48.24,48.02,48.11,50757.0,45.091,45.1003,44.8946,44.9788,50757.0
2016-04-20 11:40:00,48.1,48.2,48.08,48.16,36800.0,44.9694,45.0629,44.9507,45.0255,36800.0
2016-04-20 11:50:00,48.15,48.23,48.1,48.2,38612.0,45.0162,45.091,44.9694,45.0629,38612.0
2016-04-20 12:00:00,48.19,48.25,48.18,48.2,36399.0,45.0536,45.1097,45.0442,45.0629,36399.0
2016-04-20 12:10:00,48.2,48.21,48.12,48.16,40435.0,45.0629,45.0723,44.9881,45.0255,40435.0
2016-04-20 12:20:00,48.16,48.16,48.03,48.05,31040.0,45.0255,45.0255,44.904,44.9227,31040.0
2016-04-20 12:30:00,48.04,48.1,48.01,48.1,43632.0,44.9133,44.9694,44.8853,44.9694,43632.0
2016-04-20 12:40:00,48.1,48.18,48.09,48.12,22481.0,44.9694,45.0442,44.9601,44.9881,22481.0
2016-04-20 12:50:00,48.12,48.14,48.07,48.13,29423.0,44.9881,45.0068,44.9414,44.9975,29423.0
2016-04-20 13:00:00,48.13,48.16,48.09,48.09,41088.0,44.9975,45.0255,44.9601,44.9601,41088.0
2016-04-20 13:10:00,48.1,48.23,48.09,48.23,35747.0,44.9694,45.091,44.9601,45.091,35747.0
2016-04-20 13:20:00,48.23,48.3,48.21,48.25,42794.0,45.091,45.1564,45.0723,45.1097,42794.0
2016-04-20 13:30:00,48.26,48.33,48.25,48.32,29429.0,45.119,45.1845,45.1097,45.1751,29429.0
2016-04-20 13:40:00,48.33,48.37,48.31,48.35,31299.0,45.1845,45.2219,45.1658,45.2032,31299.0
2016-04-20 13:50:00,48.36,48.42,48.33,48.35,35186.0,45.2125,45.2686,45.1845,45.2032,35186.0
2016-04-20 14:00:00,48.34,48.42,48.29,48.41,45935.0,45.1938,45.2686,45.1471,45.2593,45935.0
2016-04-20 14:10:00,48.41,48.58,48.39,48.56,85300.0,45.2593,45.4182,45.2406,45.3995,85300.0
2016-04-20 14:20:00,48.55,48.61,48.54,48.56,49122.0,45.3901,45.4462,45.3808,45.3995,49122.0
2016-04-20 14:30:00,48.56,48.67,48.55,48.64,99827.0,45.3995,45.5023,45.3901,45.4743,99827.0
2016-04-20 14:40:00,48.66,48.67,48.56,48.56,74734.0,45.493,45.5023,45.3995,45.3995,74734.0
2016-04-20 14:50:00,48.56,48.69,48.55,48.68,27815.0,45.3995,45.521,45.3901,45.5117,27815.0
2016-04-20 15:00:00,48.68,48.72,48.68,48.71,34852.0,45.5117,45.5491,45.5117,45.5397,34852.0
2016-04-20 15:10:00,48.71,48.71,48.59,48.59,44356.0,45.5397,45.5397,45.4275,45.4275,44356.0
2016-04-20 15:20:00,48.6,48.7,48.6,48.66,52138.0,45.4369,45.5304,45.4369,45.493,52138.0
2016-04-20 15:30:00,48.65,48.65,48.56,48.59,51980.0,45.4836,45.4836,45.3995,45.4275,51980.0
2016-04-20 15:40:00,48.59,48.61,48.5,48.5,67749.0,45.4275,45.4462,45.3434,45.3434,67749.0
2016-04-20 15:50:00,48.5,48.54,48.46,48.48,181412.0,45.3434,45.3808,45.306,45.3247,181412.0
2016-04-21 09:30:00,48.42,48.83,48.2,48.77,85012.0,45.2686,45.6519,45.0629,45.5958,85012.0
2016-04-21 09:40:00,48.73,48.73,48.34,48.45,137314.0,45.5584,45.5584,45.1938,45.2966,137314.0
2016-04-21 09:50:00,48.45,48.52,48.32,48.35,74709.0,45.2966,45.3621,45.1751,45.2032,74709.0
2016-04-21 10:00:00,48.32,48.38,48.07,48.17,151083.0,45.1751,45.2312,44.9414,45.0349,151083.0
2016-04-21 10:10:00,48.19,48.35,48.17,48.21,59441.0,45.0536,45.2032,45.0349,45.0723,59441.0
2016-04-21 10:20:00,48.24,48.27,48.03,48.07,85510.0,45.1003,45.1284,44.904,44.9414,85510.0
2016-04-21 10:30:00,48.08,48.34,48.08,48.34,49699.0,44.9507,45.1938,44.9507,45.1938,49699.0
2016-04-21 10:40:00,48.34,48.4,48.28,48.4,44592.0,45.1938,45.2499,45.1377,45.2499,44592.0
2016-04-21 10:50:00,48.41,48.58,48.41,48.55,50490.0,45.2593,45.4182,45.2593,45.3901,50490.0
2016-04-21 11:00:00,48.55,48.67,48.55,48.63,48082.0,45.3901,45.5023,45.3901,45.4649,48082.0
2016-04-21 11:10:00,48.63,48.7,48.57,48.59,72168.0,45.4649,45.5304,45.4088,45.4275,72168.0
2016-04-21 11:20:00,48.6,48.62,48.5,48.5,69542.0,45.4369,45.4556,45.3434,45.3434,69542.0
2016-04-21 11:30:00,48.5,48.54,48.36,48.37,55594.0,45.3434,45.3808,45.2125,45.2219,55594.0
2016-04-21 11:40:00,48.36,48.41,48.27,48.4,24236.0,45.2125,45.2593,45.1284,45.2499,24236.0
2016-04-21 11:50:00,48.41,48.42,48.25,48.26,25337.0,45.2593,45.2686,45.1097,45.119,25337.0
2016-04-21 12:00:00,48.25,48.43,48.25,48.42,29282.0,45.1097,45.278,45.1097,45.2686,29282.0
2016-04-21 12:10:00,48.43,48.43,48.32,48.4,32494.0,45.278,45.278,45.1751,45.2499,32494.0
2016-04-21 12:20:00,48.39,48.43,48.35,48.37,13695.0,45.2406,45.278,45.2032,45.2219,13695.0
2016-04-21 12:30:00,48.38,48.48,48.38,48.43,16062.0,45.2312,45.3247,45.2312,45.278,16062.0
2016-04-21 12:40:00,48.43,48.46,48.37,48.38,17745.0,45.278,45.306,45.2219,45.2312,17745.0
2016-04-21 12:50:00,48.38,48.41,48.33,48.34,33207.0,45.2312,45.2593,45.1845,45.1938,33207.0
2016-04-21 13:00:00,48.35,48.43,48.32,48.32,30311.0,45.2032,45.278,45.1751,45.1751,30311.0
2016-04-21 13:10:00,48.32,48.43,48.31,48.32,21627.0,45.1751,45.278,45.1658,45.1751,21627.0
2016-04-21 13:20:00,48.33,48.37,48.3,48.32,51154.0,45.1845,45.2219,45.1564,45.1751,51154.0
2016-04-21 13:30:00,48.32,48.55,48.31,48.5,36509.0,45.1751,45.3901,45.1658,45.3434,36509.0
2016-04-21 13:40:00,48.5,48.59,48.47,48.48,18731.0,45.3434,45.4275,45.3153,45.3247,18731.0
2016-04-21 13:50:00,48.48,48.49,48.35,48.36,34760.0,45.3247,45.334,45.2032,45.2125,34760.0
2016-04-21 14:00:00,48.35,48.4,48.32,48.33,27067.0,45.2032,45.2499,45.1751,45.1845,27067.0
2016-04-21 14:10:00,48.33,48.38,48.28,48.33,28098.0,45.1845,45.2312,45.1377,45.1845,28098.0
2016-04-21 14:20:00,48.34,48.42,48.33,48.38,24521.0,45.1938,45.2686,45.1845,45.2312,24521.0
2016-04-21 14:30:00,48.38,48.38,48.28,48.28,35511.0,45.2312,45.2312,45.1377,45.1377,35511.0
2016-04-21 14:40:00,48.28,48.29,48.23,48.29,39510.0,45.1377,45.1471,45.091,45.1471,39510.0
2016-04-21 14:50:00,48.28,48.33,48.28,48.29,29764.0,45.1377,45.1845,45.1377,45.1471,29764.0
2016-04-21 15:00:00,48.29,48.38,48.29,48.37,39283.0,45.1471,45.2312,45.1471,45.2219,39283.0
2016-04-21 15:10:00,48.38,48.39,48.3,48.31,60580.0,45.2312,45.2406,45.1564,45.1658,60580.0
2016-04-21 15:20:00,48.32,48.34,48.19,48.19,89274.0,45.1751,45.1938,45.0536,45.0536,89274.0
2016-04-21 15:30:00,48.19,48.33,48.18,48.31,64917.0,45.0536,45.1845,45.0442,45.1658,64917.0
2016-04-21 15:40:00,48.31,48.43,48.31,48.41,98757.0,45.1658,45.278,45.1658,45.2593,98757.0
2016-04-21 15:50:00,48.41,48.49,48.37,48.46,230847.0,45.2593,45.334,45.2219,45.306,230847.0
2016-04-22 09:30:00,48.54,48.95,48.54,48.68,88837.0,45.3808,45.7641,45.3808,45.5117,88837.0
2016-04-22 09:40:00,48.68,48.85,48.56,48.59,49247.0,45.5117,45.6706,45.3995,45.4275,49247.0
2016-04-22 09:50:00,48.58,48.61,48.18,48.37,60147.0,45.4182,45.4462,45.0442,45.2219,60147.0
2016-04-22 10:00:00,48.34,48.49,48.31,48.45,51045.0,45.1938,45.334,45.1658,45.2966,51045.0
2016-04-22 10:10:00,48.44,48.54,48.4,48.51,47024.0,45.2873,45.3808,45.2499,45.3527,47024.0
2016-04-22 10:20:00,48.51,48.51,48.3,48.39,51874.0,45.3527,45.3527,45.1564,45.2406,51874.0
2016-04-22 10:30:00,48.39,48.46,48.3,48.32,32220.0,45.2406,45.306,45.1564,45.1751,32220.0
2016-04-22 10:40:00,48.31,48.33,48.23,48.25,36390.0,45.1658,45.1845,45.091,45.1097,36390.0
2016-04-22 10:50:00,48.25,48.29,48.21,48.22,51952.0,45.1097,45.1471,45.0723,45.0816,51952.0
2016-04-22 11:00:00,48.23,48.36,48.23,48.36,75577.0,45.091,45.2125,45.091,45.2125,75577.0
2016-04-22 11:10:00,48.35,48.5,48.29,48.47,18829.0,45.2032,45.3434,45.1471,45.3153,18829.0
2016-04-22 11:20:00,48.48,48.51,48.41,48.46,18055.0,45.3247,45.3527,45.2593,45.306,18055.0
2016-04-22 11:30:00,48.45,48.59,48.45,48.54,24202.0,45.2966,45.4275,45.2966,45.3808,24202.0
2016-04-22 11:40:00,48.54,48.57,48.52,48.57,22748.0,45.3808,45.4088,45.3621,45.4088,22748.0
2016-04-22 11:50:00,48.57,48.61,48.51,48.61,24936.0,45.4088,45.4462,45.3527,45.4462,24936.0
2016-04-22 12:00:00,48.6,48.63,48.58,48.6,16005.0,45.4369,45.4649,45.4182,45.4369,16005.0
2016-04-22 12:10:00,48.61,48.68,48.58,48.64,71060.0,45.4462,45.5117,45.4182,45.4743,71060.0
2016-04-22 12:20:00,48.64,48.65,48.56,48.57,30005.0,45.4743,45.4836,45.3995,45.4088,30005.0
2016-04-22 12:30:00,48.58,48.58,48.51,48.54,28373.0,45.4182,45.4182,45.3527,45.3808,28373.0
2016-04-22 12:40:00,48.54,48.56,48.46,48.51,18835.0,45.3808,45.3995,45.306,45.3527,18835.0
2016-04-22 12:50:00,48.5,48.51,48.4,48.44,28332.0,45.3434,45.3527,45.2499,45.2873,28332.0
2016-04-22 13:00:00,48.44,48.59,48.44,48.59,34630.0,45.2873,45.4275,45.2873,45.4275,34630.0
2016-04-22 13:10:00,48.58,48.64,48.55,48.57,32514.0,45.4182,45.4743,45.3901,45.4088,32514.0
2016-04-22 13:20:00,48.56,48.63,48.51,48.63,18128.0,45.3995,45.4649,45.3527,45.4649,18128.0
2016-04-22 13:30:00,48.63,48.67,48.61,48.63,26316.0,45.4649,45.5023,45.4462,45.4649,26316.0
2016-04-22 13:40:00,48.63,48.74,48.63,48.63,39821.0,45.4649,45.5678,45.4649,45.4649,39821.0
2016-04-22 13:50:00,48.64,48.71,48.63,48.64,29138.0,45.4743,45.5397,45.4649,45.4743,29138.0
2016-04-22 14:00:00,48.64,48.71,48.62,48.66,21664.0,45.4743,45.5397,45.4556,45.493,21664.0
2016-04-22 14:10:00,48.66,48.75,48.64,48.74,20267.0,45.493,45.5771,45.4743,45.5678,20267.0
2016-04-22 14:20:00,48.74,48.82,48.73,48.75,40959.0,45.5678,45.6426,45.5584,45.5771,40959.0
2016-04-22 14:30:00,48.75,48.78,48.73,48.75,20217.0,45.5771,45.6052,45.5584,45.5771,20217.0
2016-04-22 14:40:00,48.75,48.78,48.72,48.74,18938.0,45.5771,45.6052,45.5491,45.5678,18938.0
2016-04-22 14:50:00,48.74,48.8,48.73,48.79,20004.0,45.5678,45.6239,45.5584,45.6145,20004.0
2016-04-22 15:00:00,48.79,48.81,48.7,48.72,31708.0,45.6145,45.6332,45.5304,45.5491,31708.0
2016-04-22 15:10:00,48.72,48.79,48.69,48.7,30556.0,45.5491,45.6145,45.521,45.5304,30556.0
2016-04-22 15:20:00,48.69,48.73,48.66,48.73,30487.0,45.521,45.5584,45.493,45.5584,30487.0
2016-04-22 15:30:00,48.72,48.75,48.62,48.63,92456.0,45.5491,45.5771,45.4556,45.4649,92456.0
2016-04-22 15:40:00,48.63,48.67,48.61,48.64,84039.0,45.4649,45.5023,45.4462,45.4743,84039.0
2016-04-22 15:50:00,48.65,48.67,48.62,48.65,158694.0,45.4836,45.5023,45.4556,45.4836,158694.0
2016-04-25 09:30:00,48.34,48.37,47.88,48.25,177940.0,45.1938,45.2219,44.7637,45.1097,177940.0
2016-04-25 09:40:00,48.25,48.25,47.83,47.83,115960.0,45.1097,45.1097,44.717,44.717,115960.0
2016-04-25 09:50:00,47.83,47.94,47.8,47.83,85891.0,44.717,44.8198,44.689,44.717,85891.0
2016-04-25 10:00:00,47.83,47.96,47.71,47.73,94579.0,44.717,44.8385,44.6048,44.6235,94579.0
2016-04-25 10:10:00,47.73,47.82,47.64,47.65,80718.0,44.6235,44.7077,44.5394,44.5487,80718.0
2016-04-25 10:20:00,47.65,47.65,47.42,47.48,132075.0,44.5487,44.5487,44.3337,44.3898,132075.0
2016-04-25 10:30:00,47.48,47.59,47.35,47.55,137097.0,44.3898,44.4926,44.2682,44.4552,137097.0
2016-04-25 10:40:00,47.54,47.58,47.47,47.51,115334.0,44.4459,44.4833,44.3804,44.4178,115334.0
2016-04-25 10:50:00,47.52,47.53,47.27,47.31,104437.0,44.4272,44.4365,44.1934,44.2308,104437.0
2016-04-25 11:00:00,47.3,47.5,47.3,47.45,75630.0,44.2215,44.4085,44.2215,44.3617,75630.0
2016-04-25 11:10:00,47.46,47.55,47.45,47.53,77979.0,44.3711,44.4552,44.3617,44.4365,77979.0
2016-04-25 11:20:00,47.53,47.55,47.45,47.48,102606.0,44.4365,44.4552,44.3617,44.3898,102606.0
2016-04-25 11:30:00,47.47,47.48,47.26,47.27,50665.0,44.3804,44.3898,44.1841,44.1934,50665.0
2016-04-25 11:40:00,47.28,47.39,47.24,47.34,51340.0,44.2028,44.3056,44.1654,44.2589,51340.0
2016-04-25 11:50:00,47.33,47.42,47.32,47.39,55642.0,44.2495,44.3337,44.2402,44.3056,55642.0
2016-04-25 12:00:00,47.4,47.52,47.39,47.48,66304.0,44.315,44.4272,44.3056,44.3898,66304.0
2016-04-25 12:10:00,47.48,47.5,47.42,47.47,42779.0,44.3898,44.4085,44.3337,44.3804,42779.0
2016-04-25 12:20:00,47.46,47.49,47.45,47.46,29459.0,44.3711,44.3991,44.3617,44.3711,29459.0
2016-04-25 12:30:00,47.46,47.56,47.45,47.46,53547.0,44.3711,44.4646,44.3617,44.3711,53547.0
2016-04-25 12:40:00,47.47,47.49,47.42,47.43,25499.0,44.3804,44.3991,44.3337,44.343,25499.0
2016-04-25 12:50:00,47.44,47.54,47.41,47.52,50952.0,44.3524,44.4459,44.3243,44.4272,50952.0
2016-04-25 13:00:00,47.53,47.57,47.47,47.48,46255.0,44.4365,44.4739,44.3804,44.3898,46255.0
2016-04-25 13:10:00,47.49,47.59,47.47,47.52,54955.0,44.3991,44.4926,44.3804,44.4272,54955.0
2016-04-25 13:20:00,47.52,47.53,47.47,47.52,73725.0,44.4272,44.4365,44.3804,44.4272,73725.0
2016-04-25 13:30:00,47.52,47.52,47.45,47.47,114469.0,44.4272,44.4272,44.3617,44.3804,114469.0
2016-04-25 13:40:00,47.47,47.53,47.46,47.52,88183.0,44.3804,44.4365,44.3711,44.4272,88183.0
2016-04-25 13:50:00,47.53,47.56,47.47,47.48,74427.0,44.4365,44.4646,44.3804,44.3898,74427.0
2016-04-25 14:00:00,47.48,47.49,47.4,47.45,98110.0,44.3898,44.3991,44.315,44.3617,98110.0
2016-04-25 14:10:00,47.45,47.49,47.41,47.48,61932.0,44.3617,44.3991,44.3243,44.3898,61932.0
2016-04-25 14:20:00,47.48,47.52,47.46,47.49,93787.0,44.3898,44.4272,44.3711,44.3991,93787.0
2016-04-25 14:30:00,47.5,47.54,47.49,47.52,59543.0,44.4085,44.4459,44.3991,44.4272,59543.0
2016-04-25 14:40:00,47.52,47.52,47.45,47.46,98341.0,44.4272,44.4272,44.3617,44.3711,98341.0
2016-04-25 14:50:00,47.47,47.47,47.35,47.37,172070.0,44.3804,44.3804,44.2682,44.2869,172070.0
2016-04-25 15:00:00,47.37,47.4,47.26,47.29,203718.0,44.2869,44.315,44.1841,44.2121,203718.0
2016-04-25 15:10:00,47.28,47.3,47.21,47.24,153635.0,44.2028,44.2215,44.1374,44.1654,153635.0
2016-04-25 15:20:00,47.25,47.32,47.24,47.29,137513.0,44.1748,44.2402,44.1654,44.2121,137513.0
2016-04-25 15:30:00,47.28,47.32,47.22,47.27,262609.0,44.2028,44.2402,44.1467,44.1934,262609.0
2016-04-25 15:40:00,47.28,47.33,47.25,47.28,208814.0,44.2028,44.2495,44.1748,44.2028,208814.0
2016-04-25 15:50:00,47.28,47.34,47.24,47.34,508488.0,44.2028,44.2589,44.1654,44.2589,508488.0
2016-04-26 09:30:00,47.4,47.51,47.35,47.4,67548.0,44.315,44.4178,44.2682,44.315,67548.0
2016-04-26 09:40:00,47.42,47.7,47.38,47.66,109228.0,44.3337,44.5955,44.2963,44.5581,109228.0
2016-04-26 09:50:00,47.64,47.69,47.47,47.5,64841.0,44.5394,44.5861,44.3804,44.4085,64841.0
2016-04-26 10:00:00,47.5,47.62,47.48,47.58,64739.0,44.4085,44.5207,44.3898,44.4833,64739.0
2016-04-26 10:10:00,47.57,47.76,47.55,47.61,94315.0,44.4739,44.6516,44.4552,44.5113,94315.0
2016-04-26 10:20:00,47.61,47.63,47.41,47.43,61166.0,44.5113,44.53,44.3243,44.343,61166.0
2016-04-26 10:30:00,47.43,47.51,47.33,47.34,42718.0,44.343,44.4178,44.2495,44.2589,42718.0
2016-04-26 10:40:00,47.34,47.41,47.28,47.28,39688.0,44.2589,44.3243,44.2028,44.2028,39688.0
2016-04-26 10:50:00,47.28,47.28,47.15,47.15,48827.0,44.2028,44.2028,44.0813,44.0813,48827.0
2016-04-26 11:00:00,47.16,47.21,47.09,47.13,76657.0,44.0906,44.1374,44.0252,44.0626,76657.0
2016-04-26 11:10:00,47.12,47.31,47.1,47.18,62815.0,44.0532,44.2308,44.0345,44.1093,62815.0
2016-04-26 11:20:00,47.19,47.22,47.14,47.15,98602.0,44.1187,44.1467,44.0719,44.0813,98602.0
2016-04-26 11:30:00,47.15,47.19,47.07,47.1,118776.0,44.0813,44.1187,44.0065,44.0345,118776.0
2016-04-26 11:40:00,47.09,47.13,46.94,47.01,110925.0,44.0252,44.0626,43.8849,43.9504,110925.0
2016-04-26 11:50:00,47.01,47.07,46.96,47.0,127282.0,43.9504,44.0065,43.9036,43.941,127282.0
2016-04-26 12:00:00,47.0,47.26,47.0,47.24,164620.0,43.941,44.1841,43.941,44.1654,164620.0
2016-04-26 12:10:00,47.25,47.37,47.24,47.32,85910.0,44.1748,44.2869,44.1654,44.2402,85910.0
2016-04-26 12:20:00,47.32,47.39,47.3,47.32,67882.0,44.2402,44.3056,44.2215,44.2402,67882.0
2016-04-26 12:30:00,47.32,47.34,47.29,47.31,46916.0,44.2402,44.2589,44.2121,44.2308,46916.0
2016-04-26 12:40:00,47.3,47.41,47.3,47.41,42786.0,44.2215,44.3243,44.2215,44.3243,42786.0
2016-04-26 12:50:00,47.41,47.51,47.37,47.4,53186.0,44.3243,44.4178,44.2869,44.315,53186.0
2016-04-26 13:00:00,47.41,47.43,47.37,47.43,33854.0,44.3243,44.343,44.2869,44.343,33854.0
2016-04-26 13:10:00,47.43,47.55,47.42,47.54,49284.0,44.343,44.4552,44.3337,44.4459,49284.0
2016-04-26 13:20:00,47.55,47.57,47.48,47.52,31906.0,44.4552,44.4739,44.3898,44.4272,31906.0
2016-04-26 13:30:00,47.52,47.59,47.45,47.45,42144.0,44.4272,44.4926,44.3617,44.3617,42144.0
2016-04-26 13:40:00,47.45,47.47,47.37,47.39,45593.0,44.3617,44.3804,44.2869,44.3056,45593.0
2016-04-26 13:50:00,47.4,47.48,47.38,47.42,50657.0,44.315,44.3898,44.2963,44.3337,50657.0
2016-04-26 14:00:00,47.43,47.47,47.4,47.43,46943.0,44.343,44.3804,44.315,44.343,46943.0
2016-04-26 14:10:00,47.43,47.59,47.42,47.57,39188.0,44.343,44.4926,44.3337,44.4739,39188.0
2016-04-26 14:20:00,47.57,47.62,47.52,47.52,30233.0,44.4739,44.5207,44.4272,44.4272,30233.0
2016-04-26 14:30:00,47.52,47.59,47.49,47.51,40291.0,44.4272,44.4926,44.3991,44.4178,40291.0
2016-04-26 14:40:00,47.51,47.61,47.49,47.57,42716.0,44.4178,44.5113,44.3991,44.4739,42716.0
2016-04-26 14:50:00,47.57,47.59,47.54,47.59,29765.0,44.4739,44.4926,44.4459,44.4926,29765.0
2016-04-26 15:00:00,47.6,47.61,47.54,47.56,43264.0,44.502,44.5113,44.4459,44.4646,43264.0
2016-04-26 15:10:00,47.56,47.61,47.55,47.57,39197.0,44.4646,44.5113,44.4552,44.4739,39197.0
2016-04-26 15:20:00,47.58,47.64,47.55,47.64,44288.0,44.4833,44.5394,44.4552,44.5394,44288.0
2016-04-26 15:30:00,47.64,47.7,47.62,47.62,76564.0,44.5394,44.5955,44.5207,44.5207,76564.0
2016-04-26 15:40:00,47.62,47.66,47.59,47.59,74731.0,44.5207,44.5581,44.4926,44.4926,74731.0
2016-04-26 15:50:00,47.6,47.62,47.57,47.6,184412.0,44.502,44.5207,44.4739,44.502,184412.0
2016-04-27 09:30:00,47.61,47.77,47.48,47.52,39705.0,44.5113,44.6609,44.3898,44.4272,39705.0
2016-04-27 09:40:00,47.54,47.62,47.49,47.61,46381.0,44.4459,44.5207,44.3991,44.5113,46381.0
2016-04-27 09:50:00,47.62,47.75,47.6,47.7,33855.0,44.5207,44.6422,44.502,44.5955,33855.0
2016-04-27 10:00:00,47.71,47.78,47.63,47.64,32329.0,44.6048,44.6703,44.53,44.5394,32329.0
2016-04-27 10:10:00,47.64,47.78,47.59,47.72,27696.0,44.5394,44.6703,44.4926,44.6142,27696.0
2016-04-27 10:20:00,47.73,47.81,47.69,47.7,25494.0,44.6235,44.6983,44.5861,44.5955,25494.0
2016-04-27 10:30:00,47.69,47.71,47.56,47.58,23825.0,44.5861,44.6048,44.4646,44.4833,23825.0
2016-04-27 10:40:00,47.57,47.57,47.46,47.5,50947.0,44.4739,44.4739,44.3711,44.4085,50947.0
2016-04-27 10:50:00,47.5,47.5,47.36,47.38,40647.0,44.4085,44.4085,44.2776,44.2963,40647.0
2016-04-27 11:00:00,47.38,47.5,47.37,47.49,26284.0,44.2963,44.4085,44.2869,44.3991,26284.0
2016-04-27 11:10:00,47.47,47.48,47.37,47.46,27561.0,44.3804,44.3898,44.2869,44.3711,27561.0
2016-04-27 11:20:00,47.47,47.54,47.46,47.52,21645.0,44.3804,44.4459,44.3711,44.4272,21645.0
2016-04-27 11:30:00,47.51,47.57,47.48,47.57,19781.0,44.4178,44.4739,44.3898,44.4739,19781.0
2016-04-27 11:40:00,47.59,47.6,47.5,47.5,46685.0,44.4926,44.502,44.4085,44.4085,46685.0
2016-04-27 11:50:00,47.49,47.57,47.49,47.56,13664.0,44.3991,44.4739,44.3991,44.4646,13664.0
2016-04-27 12:00:00,47.55,47.64,47.55,47.58,22536.0,44.4552,44.5394,44.4552,44.4833,22536.0
2016-04-27 12:10:00,47.58,47.58,47.46,47.48,43842.0,44.4833,44.4833,44.3711,44.3898,43842.0
2016-04-27 12:20:00,47.47,47.6,47.47,47.57,17203.0,44.3804,44.502,44.3804,44.4739,17203.0
2016-04-27 12:30:00,47.56,47.56,47.48,47.52,21824.0,44.4646,44.4646,44.3898,44.4272,21824.0
2016-04-27 12:40:00,47.51,47.61,47.51,47.55,27253.0,44.4178,44.5113,44.4178,44.4552,27253.0
2016-04-27 12:50:00,47.55,47.55,47.5,47.52,49796.0,44.4552,44.4552,44.4085,44.4272,49796.0
2016-04-27 13:00:00,47.52,47.59,47.51,47.53,30134.0,44.4272,44.4926,44.4178,44.4365,30134.0
2016-04-27 13:10:00,47.5,47.52,47.42,47.48,66359.0,44.4085,44.4272,44.3337,44.3898,66359.0
2016-04-27 13:20:00,47.47,47.49,47.43,47.44,33523.0,44.3804,44.3991,44.343,44.3524,33523.0
2016-04-27 13:30:00,47.44,47.46,47.42,47.45,47557.0,44.3524,44.3711,44.3337,44.3617,47557.0
2016-04-27 13:40:00,47.45,47.5,47.43,47.5,37481.0,44.3617,44.4085,44.343,44.4085,37481.0
2016-04-27 13:50:00,47.5,47.55,47.48,47.49,24524.0,44.4085,44.4552,44.3898,44.3991,24524.0
2016-04-27 14:00:00,47.5,47.58,47.39,47.57,27563.0,44.4085,44.4833,44.3056,44.4739,27563.0
2016-04-27 14:10:00,47.57,47.6,47.48,47.52,59447.0,44.4739,44.502,44.3898,44.4272,59447.0
2016-04-27 14:20:00,47.52,47.52,47.45,47.47,33235.0,44.4272,44.4272,44.3617,44.3804,33235.0
2016-04-27 14:30:00,47.47,47.48,47.35,47.36,34604.0,44.3804,44.3898,44.2682,44.2776,34604.0
2016-04-27 14:40:00,47.36,47.41,47.34,47.37,31612.0,44.2776,44.3243,44.2589,44.2869,31612.0
2016-04-27 14:50:00,47.37,47.5,47.37,47.48,22709.0,44.2869,44.4085,44.2869,44.3898,22709.0
2016-04-27 15:00:00,47.47,47.56,47.42,47.53,37370.0,44.3804,44.4646,44.3337,44.4365,37370.0
2016-04-27 15:10:00,47.53,47.63,47.51,47.63,61164.0,44.4365,44.53,44.4178,44.53,61164.0
2016-04-27 15:20:00,47.63,47.66,47.62,47.64,34493.0,44.53,44.5581,44.5207,44.5394,34493.0
2016-04-27 15:30:00,47.64,47.69,47.64,47.68,66769.0,44.5394,44.5861,44.5394,44.5768,66769.0
2016-04-27 15:40:00,47.68,47.69,47.62,47.64,53898.0,44.5768,44.5861,44.5207,44.5394,53898.0
2016-04-27 15:50:00,47.63,47.64,47.44,47.47,148033.0,44.53,44.5394,44.3524,44.3804,148033.0
2016-04-28 09:30:00,47.23,47.28,46.97,47.2,77918.0,44.1561,44.2028,43.913,44.128,77918.0
2016-04-28 09:40:00,47.18,47.25,47.01,47.2,50766.0,44.1093,44.1748,43.9504,44.128,50766.0
2016-04-28 09:50:00,47.19,47.51,47.17,47.48,43488.0,44.1187,44.4178,44.1,44.3898,43488.0
2016-04-28 10:00:00,47.47,47.54,47.38,47.43,62893.0,44.3804,44.4459,44.2963,44.343,62893.0
2016-04-28 10:10:00,47.42,47.51,47.37,47.38,32798.0,44.3337,44.4178,44.2869,44.2963,32798.0
2016-04-28 10:20:00,47.37,47.41,47.3,47.36,20135.0,44.2869,44.3243,44.2215,44.2776,20135.0
2016-04-28 10:30:00,47.36,47.43,47.36,47.4,24665.0,44.2776,44.343,44.2776,44.315,24665.0
2016-04-28 10:40:00,47.41,47.5,47.4,47.48,53805.0,44.3243,44.4085,44.315,44.3898,53805.0
2016-04-28 10:50:00,47.48,47.58,47.44,47.55,41428.0,44.3898,44.4833,44.3524,44.4552,41428.0
2016-04-28 11:00:00,47.57,47.6,47.37,47.37,66423.0,44.4739,44.502,44.2869,44.2869,66423.0
2016-04-28 11:10:00,47.37,47.47,47.32,47.47,48574.0,44.2869,44.3804,44.2402,44.3804,48574.0
2016-04-28 11:20:00,47.47,47.48,47.41,47.45,16263.0,44.3804,44.3898,44.3243,44.3617,16263.0
2016-04-28 11:30:00,47.45,47.51,47.45,47.51,18863.0,44.3617,44.4178,44.3617,44.4178,18863.0
2016-04-28 11:40:00,47.51,47.54,47.49,47.5,11404.0,44.4178,44.4459,44.3991,44.4085,11404.0
2016-04-28 11:50:00,47.49,47.53,47.46,47.53,14415.0,44.3991,44.4365,44.3711,44.4365,14415.0
2016-04-28 12:00:00,47.52,47.59,47.52,47.52,30286.0,44.4272,44.4926,44.4272,44.4272,30286.0
2016-04-28 12:10:00,47.52,47.59,47.51,47.56,12381.0,44.4272,44.4926,44.4178,44.4646,12381.0
2016-04-28 12:20:00,47.56,47.56,47.5,47.51,25439.0,44.4646,44.4646,44.4085,44.4178,25439.0
2016-04-28 12:30:00,47.52,47.54,47.46,47.51,24801.0,44.4272,44.4459,44.3711,44.4178,24801.0
2016-04-28 12:40:00,47.51,47.52,47.47,47.48,25287.0,44.4178,44.4272,44.3804,44.3898,25287.0
2016-04-28 12:50:00,47.47,47.59,47.45,47.59,14023.0,44.3804,44.4926,44.3617,44.4926,14023.0
2016-04-28 13:00:00,47.59,47.6,47.48,47.5,23156.0,44.4926,44.502,44.3898,44.4085,23156.0
2016-04-28 13:10:00,47.5,47.57,47.44,47.57,17513.0,44.4085,44.4739,44.3524,44.4739,17513.0
2016-04-28 13:20:00,47.56,47.6,47.53,47.6,13942.0,44.4646,44.502,44.4365,44.502,13942.0
2016-04-28 13:30:00,47.6,47.62,47.57,47.6,14550.0,44.502,44.5207,44.4739,44.502,14550.0
2016-04-28 13:40:00,47.6,47.61,47.51,47.59,28232.0,44.502,44.5113,44.4178,44.4926,28232.0
2016-04-28 13:50:00,47.6,47.64,47.54,47.55,14949.0,44.502,44.5394,44.4459,44.4552,14949.0
2016-04-28 14:00:00,47.55,47.55,47.5,47.52,26698.0,44.4552,44.4552,44.4085,44.4272,26698.0
2016-04-28 14:10:00,47.52,47.56,47.51,47.54,27771.0,44.4272,44.4646,44.4178,44.4459,27771.0
2016-04-28 14:20:00,47.54,47.58,47.5,47.57,30871.0,44.4459,44.4833,44.4085,44.4739,30871.0
2016-04-28 14:30:00,47.58,47.63,47.52,47.54,41363.0,44.4833,44.53,44.4272,44.4459,41363.0
2016-04-28 14:40:00,47.54,47.55,47.43,47.48,40383.0,44.4459,44.4552,44.343,44.3898,40383.0
2016-04-28 14:50:00,47.47,47.51,47.41,47.43,33780.0,44.3804,44.4178,44.3243,44.343,33780.0
2016-04-28 15:00:00,47.44,47.45,47.38,47.39,31964.0,44.3524,44.3617,44.2963,44.3056,31964.0
2016-04-28 15:10:00,47.4,47.42,47.27,47.27,41453.0,44.315,44.3337,44.1934,44.1934,41453.0
2016-04-28 15:20:00,47.27,47.3,47.02,47.08,87251.0,44.1934,44.2215,43.9597,44.0158,87251.0
2016-04-28 15:30:00,47.08,47.17,47.07,47.11,94246.0,44.0158,44.1,44.0065,44.0439,94246.0
2016-04-28 15:40:00,47.11,47.23,47.1,47.15,98595.0,44.0439,44.1561,44.0345,44.0813,98595.0
2016-04-28 15:50:00,47.14,47.22,47.08,47.21,134676.0,44.0719,44.1467,44.0158,44.1374,134676.0
2016-04-29 09:30:00,47.16,47.3,46.91,47.28,59541.0,44.0906,44.2215,43.8569,44.2028,59541.0
2016-04-29 09:40:00,47.29,47.31,46.93,46.96,49887.0,44.2121,44.2308,43.8756,43.9036,49887.0
2016-04-29 09:50:00,46.94,46.94,46.81,46.82,60952.0,43.8849,43.8849,43.7634,43.7727,60952.0
2016-04-29 10:00:00,46.82,46.83,46.69,46.79,67440.0,43.7727,43.7821,43.6512,43.7447,67440.0
2016-04-29 10:10:00,46.78,46.95,46.77,46.92,74046.0,43.7353,43.8943,43.726,43.8662,74046.0
2016-04-29 10:20:00,46.92,47.0,46.85,46.88,79038.0,43.8662,43.941,43.8008,43.8288,79038.0
2016-04-29 10:30:00,46.87,46.89,46.79,46.81,69562.0,43.8195,43.8382,43.7447,43.7634,69562.0
2016-04-29 10:40:00,46.81,46.9,46.81,46.9,129690.0,43.7634,43.8475,43.7634,43.8475,129690.0
2016-04-29 10:50:00,46.91,46.92,46.82,46.86,110786.0,43.8569,43.8662,43.7727,43.8101,110786.0
2016-04-29 11:00:00,46.86,46.93,46.84,46.92,77541.0,43.8101,43.8756,43.7914,43.8662,77541.0
2016-04-29 11:10:00,46.94,47.0,46.87,46.89,40743.0,43.8849,43.941,43.8195,43.8382,40743.0
2016-04-29 11:20:00,46.87,46.91,46.73,46.74,35068.0,43.8195,43.8569,43.6886,43.6979,35068.0
2016-04-29 11:30:00,46.73,46.77,46.63,46.68,43318.0,43.6886,43.726,43.5951,43.6418,43318.0
2016-04-29 11:40:00,46.69,46.71,46.63,46.69,36054.0,43.6512,43.6699,43.5951,43.6512,36054.0
2016-04-29 11:50:00,46.68,46.79,46.67,46.74,47918.0,43.6418,43.7447,43.6325,43.6979,47918.0
2016-04-29 12:00:00,46.72,46.75,46.64,46.66,39983.0,43.6792,43.7073,43.6045,43.6232,39983.0
2016-04-29 12:10:00,46.65,46.73,46.62,46.73,32923.0,43.6138,43.6886,43.5858,43.6886,32923.0
2016-04-29 12:20:00,46.75,46.8,46.73,46.77,22652.0,43.7073,43.754,43.6886,43.726,22652.0
2016-04-29 12:30:00,46.78,46.86,46.75,46.85,37499.0,43.7353,43.8101,43.7073,43.8008,37499.0
2016-04-29 12:40:00,46.86,46.87,46.78,46.83,32998.0,43.8101,43.8195,43.7353,43.7821,32998.0
2016-04-29 12:50:00,46.82,46.87,46.79,46.86,43976.0,43.7727,43.8195,43.7447,43.8101,43976.0
2016-04-29 13:00:00,46.86,46.92,46.8,46.89,39857.0,43.8101,43.8662,43.754,43.8382,39857.0
2016-04-29 13:10:00,46.88,46.96,46.86,46.92,28906.0,43.8288,43.9036,43.8101,43.8662,28906.0
2016-04-29 13:20:00,46.93,47.05,46.92,46.99,46689.0,43.8756,43.9878,43.8662,43.9317,46689.0
2016-04-29 13:30:00,46.99,47.02,46.95,47.02,73268.0,43.9317,43.9597,43.8943,43.9597,73268.0
2016-04-29 13:40:00,47.02,47.04,46.87,46.89,24416.0,43.9597,43.9784,43.8195,43.8382,24416.0
2016-04-29 13:50:00,46.89,46.94,46.84,46.86,32578.0,43.8382,43.8849,43.7914,43.8101,32578.0
2016-04-29 14:00:00,46.86,46.93,46.83,46.85,75019.0,43.8101,43.8756,43.7821,43.8008,75019.0
2016-04-29 14:10:00,46.85,46.9,46.76,46.86,75576.0,43.8008,43.8475,43.7166,43.8101,75576.0
2016-04-29 14:20:00,46.86,46.99,46.82,46.97,88991.0,43.8101,43.9317,43.7727,43.913,88991.0
2016-04-29 14:30:00,46.97,46.99,46.89,46.94,211519.0,43.913,43.9317,43.8382,43.8849,211519.0
2016-04-29 14:40:00,46.94,46.94,46.81,46.88,49012.0,43.8849,43.8849,43.7634,43.8288,49012.0
2016-04-29 14:50:00,46.88,46.88,46.78,46.8,62936.0,43.8288,43.8288,43.7353,43.754,62936.0
2016-04-29 15:00:00,46.8,46.83,46.74,46.8,45414.0,43.754,43.7821,43.6979,43.754,45414.0
2016-04-29 15:10:00,46.8,46.93,46.79,46.93,50678.0,43.754,43.8756,43.7447,43.8756,50678.0
2016-04-29 15:20:00,46.93,46.98,46.89,46.93,86950.0,43.8756,43.9223,43.8382,43.8756,86950.0
2016-04-29 15:30:00,46.94,47.05,46.93,47.02,57914.0,43.8849,43.9878,43.8756,43.9597,57914.0
2016-04-29 15:40:00,47.02,47.18,47.01,47.11,80813.0,43.9597,44.1093,43.9504,44.0439,80813.0
2016-04-29 15:50:00,47.11,47.11,47.01,47.05,174703.0,44.0439,44.0439,43.9504,43.9878,174703.0
2016-05-02 09:30:00,47.2,47.37,46.86,46.98,62052.0,44.128,44.2869,43.8101,43.9223,62052.0
2016-05-02 09:40:00,46.97,47.12,46.95,46.99,73072.0,43.913,44.0532,43.8943,43.9317,73072.0
2016-05-02 09:50:00,47.0,47.29,46.91,47.22,107500.0,43.941,44.2121,43.8569,44.1467,107500.0
2016-05-02 10:00:00,47.21,47.31,47.15,47.24,80537.0,44.1374,44.2308,44.0813,44.1654,80537.0
2016-05-02 10:10:00,47.24,47.45,47.2,47.4,73186.0,44.1654,44.3617,44.128,44.315,73186.0
2016-05-02 10:20:00,47.4,47.42,47.3,47.35,75854.0,44.315,44.3337,44.2215,44.2682,75854.0
2016-05-02 10:30:00,47.34,47.44,47.22,47.23,144531.0,44.2589,44.3524,44.1467,44.1561,144531.0
2016-05-02 10:40:00,47.22,47.28,47.18,47.28,52815.0,44.1467,44.2028,44.1093,44.2028,52815.0
2016-05-02 10:50:00,47.28,47.3,47.22,47.26,88702.0,44.2028,44.2215,44.1467,44.1841,88702.0
2016-05-02 11:00:00,47.25,47.31,47.16,47.24,88077.0,44.1748,44.2308,44.0906,44.1654,88077.0
2016-05-02 11:10:00,47.26,47.41,47.2,47.23,48372.0,44.1841,44.3243,44.128,44.1561,48372.0
2016-05-02 11:20:00,47.23,47.28,47.15,47.28,33555.0,44.1561,44.2028,44.0813,44.2028,33555.0
2016-05-02 11:30:00,47.28,47.28,47.12,47.21,63058.0,44.2028,44.2028,44.0532,44.1374,63058.0
2016-05-02 11:40:00,47.21,47.23,47.14,47.22,48899.0,44.1374,44.1561,44.0719,44.1467,48899.0
2016-05-02 11:50:00,47.21,47.28,47.16,47.16,73796.0,44.1374,44.2028,44.0906,44.0906,73796.0
2016-05-02 12:00:00,47.16,47.26,47.14,47.2,37142.0,44.0906,44.1841,44.0719,44.128,37142.0
2016-05-02 12:10:00,47.2,47.33,47.19,47.33,50661.0,44.128,44.2495,44.1187,44.2495,50661.0
2016-05-02 12:20:00,47.33,47.34,47.25,47.31,37674.0,44.2495,44.2589,44.1748,44.2308,37674.0
2016-05-02 12:30:00,47.31,47.36,47.28,47.3,53522.0,44.2308,44.2776,44.2028,44.2215,53522.0
2016-05-02 12:40:00,47.3,47.38,47.27,47.36,38585.0,44.2215,44.2963,44.1934,44.2776,38585.0
2016-05-02 12:50:00,47.37,47.45,47.36,47.43,48122.0,44.2869,44.3617,44.2776,44.343,48122.0
2016-05-02 13:00:00,47.42,47.42,47.3,47.33,73443.0,44.3337,44.3337,44.2215,44.2495,73443.0
2016-05-02 13:10:00,47.33,47.47,47.31,47.42,54481.0,44.2495,44.3804,44.2308,44.3337,54481.0
2016-05-02 13:20:00,47.42,47.55,47.42,47.55,28179.0,44.3337,44.4552,44.3337,44.4552,28179.0
2016-05-02 13:30:00,47.55,47.56,47.51,47.52,36082.0,44.4552,44.4646,44.4178,44.4272,36082.0
2016-05-02 13:40:00,47.52,47.61,47.51,47.59,34230.0,44.4272,44.5113,44.4178,44.4926,34230.0
2016-05-02 13:50:00,47.6,47.64,47.58,47.61,30538.0,44.502,44.5394,44.4833,44.5113,30538.0
2016-05-02 14:00:00,47.62,47.81,47.57,47.76,176160.0,44.5207,44.6983,44.4739,44.6516,176160.0
2016-05-02 14:10:00,47.77,47.85,47.7,47.84,101506.0,44.6609,44.7357,44.5955,44.7264,101506.0
2016-05-02 14:20:00,47.84,47.91,47.76,47.83,144643.0,44.7264,44.7918,44.6516,44.717,144643.0
2016-05-02 14:30:00,47.82,47.83,47.77,47.81,91325.0,44.7077,44.717,44.6609,44.6983,91325.0
2016-05-02 14:40:00,47.82,47.87,47.77,47.85,93258.0,44.7077,44.7544,44.6609,44.7357,93258.0
2016-05-02 14:50:00,47.85,47.88,47.78,47.83,73417.0,44.7357,44.7637,44.6703,44.717,73417.0
2016-05-02 15:00:00,47.83,47.84,47.78,47.84,96238.0,44.717,44.7264,44.6703,44.7264,96238.0
2016-05-02 15:10:00,47.83,47.87,47.82,47.85,46600.0,44.717,44.7544,44.7077,44.7357,46600.0
2016-05-02 15:20:00,47.84,47.89,47.82,47.82,52412.0,44.7264,44.7731,44.7077,44.7077,52412.0
2016-05-02 15:30:00,47.82,48.01,47.82,47.99,111390.0,44.7077,44.8853,44.7077,44.8666,111390.0
2016-05-02 15:40:00,48.0,48.03,47.96,48.02,225262.0,44.8759,44.904,44.8385,44.8946,225262.0
2016-05-02 15:50:00,48.02,48.1,47.99,48.03,424059.0,44.8946,44.9694,44.8666,44.904,424059.0
2016-05-03 09:30:00,47.89,48.17,47.89,48.04,239773.0,44.7731,45.0349,44.7731,44.9133,239773.0
2016-05-03 09:40:00,48.05,48.13,47.96,47.97,163794.0,44.9227,44.9975,44.8385,44.8479,163794.0
2016-05-03 09:50:00,47.98,47.98,47.71,47.81,190918.0,44.8572,44.8572,44.6048,44.6983,190918.0
2016-05-03 10:00:00,47.81,47.87,47.66,47.69,150292.0,44.6983,44.7544,44.5581,44.5861,150292.0
2016-05-03 10:10:00,47.68,47.84,47.67,47.71,181174.0,44.5768,44.7264,44.5674,44.6048,181174.0
2016-05-03 10:20:00,47.72,47.91,47.62,47.8,128318.0,44.6142,44.7918,44.5207,44.689,128318.0
2016-05-03 10:30:00,47.79,47.8,47.68,47.8,72736.0,44.6796,44.689,44.5768,44.689,72736.0
2016-05-03 10:40:00,47.81,47.81,47.71,47.72,57764.0,44.6983,44.6983,44.6048,44.6142,57764.0
2016-05-03 10:50:00,47.72,47.83,47.72,47.76,73269.0,44.6142,44.717,44.6142,44.6516,73269.0
2016-05-03 11:00:00,47.75,47.84,47.71,47.75,62727.0,44.6422,44.7264,44.6048,44.6422,62727.0
2016-05-03 11:10:00,47.74,47.79,47.71,47.76,89010.0,44.6329,44.6796,44.6048,44.6516,89010.0
2016-05-03 11:20:00,47.76,47.8,47.72,47.72,69174.0,44.6516,44.689,44.6142,44.6142,69174.0
2016-05-03 11:30:00,47.72,47.79,47.63,47.77,94652.0,44.6142,44.6796,44.53,44.6609,94652.0
2016-05-03 11:40:00,47.77,47.77,47.69,47.75,71163.0,44.6609,44.6609,44.5861,44.6422,71163.0
2016-05-03 11:50:00,47.75,47.89,47.71,47.86,69788.0,44.6422,44.7731,44.6048,44.745,69788.0
2016-05-03 12:00:00,47.87,47.88,47.76,47.77,37449.0,44.7544,44.7637,44.6516,44.6609,37449.0
2016-05-03 12:10:00,47.76,47.78,47.73,47.76,31929.0,44.6516,44.6703,44.6235,44.6516,31929.0
2016-05-03 12:20:00,47.76,47.77,47.67,47.71,41235.0,44.6516,44.6609,44.5674,44.6048,41235.0
2016-05-03 12:30:00,47.72,47.81,47.71,47.79,33600.0,44.6142,44.6983,44.6048,44.6796,33600.0
2016-05-03 12:40:00,47.8,47.85,47.79,47.84,49050.0,44.689,44.7357,44.6796,44.7264,49050.0
2016-05-03 12:50:00,47.84,47.91,47.81,47.87,74731.0,44.7264,44.7918,44.6983,44.7544,74731.0
2016-05-03 13:00:00,47.87,48.02,47.86,47.99,62123.0,44.7544,44.8946,44.745,44.8666,62123.0
2016-05-03 13:10:00,47.99,48.15,47.97,48.14,66038.0,44.8666,45.0162,44.8479,45.0068,66038.0
2016-05-03 13:20:00,48.13,48.16,48.0,48.01,43173.0,44.9975,45.0255,44.8759,44.8853,43173.0
2016-05-03 13:30:00,48.01,48.15,47.99,48.13,58159.0,44.8853,45.0162,44.8666,44.9975,58159.0
2016-05-03 13:40:00,48.13,48.19,48.06,48.19,48847.0,44.9975,45.0536,44.932,45.0536,48847.0
2016-05-03 13:50:00,48.19,48.22,48.07,48.08,38711.0,45.0536,45.0816,44.9414,44.9507,38711.0
2016-05-03 14:00:00,48.09,48.37,48.08,48.16,142859.0,44.9601,45.2219,44.9507,45.0255,142859.0
2016-05-03 14:10:00,48.16,48.22,48.01,48.02,65026.0,45.0255,45.0816,44.8853,44.8946,65026.0
2016-05-03 14:20:00,48.01,48.08,47.97,48.08,113899.0,44.8853,44.9507,44.8479,44.9507,113899.0
2016-05-03 14:30:00,48.09,48.23,48.06,48.23,66657.0,44.9601,45.091,44.932,45.091,66657.0
2016-05-03 14:40:00,48.23,48.25,48.16,48.2,62943.0,45.091,45.1097,45.0255,45.0629,62943.0
2016-05-03 14:50:00,48.19,48.25,48.16,48.19,64968.0,45.0536,45.1097,45.0255,45.0536,64968.0
2016-05-03 15:00:00,48.19,48.21,48.11,48.16,65131.0,45.0536,45.0723,44.9788,45.0255,65131.0
2016-05-03 15:10:00,48.17,48.2,48.02,48.09,85910.0,45.0349,45.0629,44.8946,44.9601,85910.0
2016-05-03 15:20:00,48.09,48.15,48.02,48.13,145024.0,44.9601,45.0162,44.8946,44.9975,145024.0
2016-05-03 15:30:00,48.12,48.13,47.93,47.97,165453.0,44.9881,44.9975,44.8105,44.8479,165453.0
2016-05-03 15:40:00,47.97,48.12,47.96,48.11,278310.0,44.8479,44.9881,44.8385,44.9788,278310.0
2016-05-03 15:50:00,48.1,48.2,48.01,48.13,478765.0,44.9694,45.0629,44.8853,44.9975,478765.0
2016-05-04 09:30:00,47.91,48.04,46.05,47.24,665731.0,44.7918,44.9133,43.0529,44.1654,665731.0
2016-05-04 09:40:00,47.24,47.34,46.75,46.94,467824.0,44.1654,44.2589,43.7073,43.8849,467824.0
2016-05-04 09:50:00,46.94,46.98,46.55,46.83,239383.0,43.8849,43.9223,43.5203,43.7821,239383.0
2016-05-04 10:00:00,46.83,47.06,46.72,46.74,219069.0,43.7821,43.9971,43.6792,43.6979,219069.0
2016-05-04 10:10:00,46.73,46.9,46.62,46.64,222977.0,43.6886,43.8475,43.5858,43.6045,222977.0
2016-05-04 10:20:00,46.66,46.69,46.55,46.61,185865.0,43.6232,43.6512,43.5203,43.5764,185865.0
2016-05-04 10:30:00,46.6,46.75,46.53,46.66,193887.0,43.5671,43.7073,43.5016,43.6232,193887.0
2016-05-04 10:40:00,46.66,46.77,46.63,46.71,141692.0,43.6232,43.726,43.5951,43.6699,141692.0
2016-05-04 10:50:00,46.71,46.92,46.66,46.87,176293.0,43.6699,43.8662,43.6232,43.8195,176293.0
2016-05-04 11:00:00,46.87,47.12,46.87,46.91,101524.0,43.8195,44.0532,43.8195,43.8569,101524.0
2016-05-04 11:10:00,46.91,46.91,46.74,46.75,64023.0,43.8569,43.8569,43.6979,43.7073,64023.0
2016-05-04 11:20:00,46.75,46.76,46.59,46.67,126894.0,43.7073,43.7166,43.5577,43.6325,126894.0
2016-05-04 11:30:00,46.66,46.9,46.66,46.86,56114.0,43.6232,43.8475,43.6232,43.8101,56114.0
2016-05-04 11:40:00,46.84,46.87,46.74,46.85,44826.0,43.7914,43.8195,43.6979,43.8008,44826.0
2016-05-04 11:50:00,46.86,46.94,46.76,46.88,51296.0,43.8101,43.8849,43.7166,43.8288,51296.0
2016-05-04 12:00:00,46.88,46.95,46.81,46.87,38499.0,43.8288,43.8943,43.7634,43.8195,38499.0
2016-05-04 12:10:00,46.87,47.12,46.87,47.09,97209.0,43.8195,44.0532,43.8195,44.0252,97209.0
2016-05-04 12:20:00,47.09,47.1,46.88,47.03,44236.0,44.0252,44.0345,43.8288,43.9691,44236.0
2016-05-04 12:30:00,47.02,47.03,46.81,46.81,32690.0,43.9597,43.9691,43.7634,43.7634,32690.0
2016-05-04 12:40:00,46.8,46.9,46.76,46.88,43868.0,43.754,43.8475,43.7166,43.8288,43868.0
2016-05-04 12:50:00,46.87,46.88,46.82,46.86,43270.0,43.8195,43.8288,43.7727,43.8101,43270.0
2016-05-04 13:00:00,46.85,46.88,46.84,46.85,37861.0,43.8008,43.8288,43.7914,43.8008,37861.0
2016-05-04 13:10:00,46.85,46.92,46.8,46.88,35747.0,43.8008,43.8662,43.754,43.8288,35747.0
2016-05-04 13:20:00,46.88,46.89,46.76,46.81,29913.0,43.8288,43.8382,43.7166,43.7634,29913.0
2016-05-04 13:30:00,46.82,46.89,46.77,46.89,55022.0,43.7727,43.8382,43.726,43.8382,55022.0
2016-05-04 13:40:00,46.88,46.98,46.86,46.98,87645.0,43.8288,43.9223,43.8101,43.9223,87645.0
2016-05-04 13:50:00,46.98,47.1,46.94,46.95,75946.0,43.9223,44.0345,43.8849,43.8943,75946.0
2016-05-04 14:00:00,46.94,46.94,46.79,46.85,54057.0,43.8849,43.8849,43.7447,43.8008,54057.0
2016-05-04 14:10:00,46.85,47.11,46.85,47.07,95445.0,43.8008,44.0439,43.8008,44.0065,95445.0
2016-05-04 14:20:00,47.07,47.11,47.0,47.06,66143.0,44.0065,44.0439,43.941,43.9971,66143.0
2016-05-04 14:30:00,47.06,47.18,46.98,47.16,79901.0,43.9971,44.1093,43.9223,44.0906,79901.0
2016-05-04 14:40:00,47.18,47.19,46.99,47.02,30427.0,44.1093,44.1187,43.9317,43.9597,30427.0
2016-05-04 14:50:00,47.01,47.03,46.99,47.0,56152.0,43.9504,43.9691,43.9317,43.941,56152.0
2016-05-04 15:00:00,47.0,47.01,46.95,46.97,96738.0,43.941,43.9504,43.8943,43.913,96738.0
2016-05-04 15:10:00,46.97,47.03,46.95,47.01,72442.0,43.913,43.9691,43.8943,43.9504,72442.0
2016-05-04 15:20:00,47.01,47.06,46.98,47.01,123427.0,43.9504,43.9971,43.9223,43.9504,123427.0
2016-05-04 15:30:00,47.02,47.1,46.99,47.08,173598.0,43.9597,44.0345,43.9317,44.0158,173598.0
2016-05-04 15:40:00,47.09,47.14,47.06,47.11,111997.0,44.0252,44.0719,43.9971,44.0439,111997.0
2016-05-04 15:50:00,47.11,47.11,46.99,47.03,306264.0,44.0439,44.0439,43.9317,43.9691,306264.0
2016-05-05 09:30:00,47.32,47.38,47.03,47.34,63163.0,44.2402,44.2963,43.9691,44.2589,63163.0
2016-05-05 09:40:00,47.34,47.43,47.21,47.4,70647.0,44.2589,44.343,44.1374,44.315,70647.0
2016-05-05 09:50:00,47.38,47.61,47.34,47.59,125876.0,44.2963,44.5113,44.2589,44.4926,125876.0
2016-05-05 10:00:00,47.58,48.0,47.56,47.88,115246.0,44.4833,44.8759,44.4646,44.7637,115246.0
2016-05-05 10:10:00,47.9,48.02,47.87,47.94,71047.0,44.7824,44.8946,44.7544,44.8198,71047.0
2016-05-05 10:20:00,47.95,47.96,47.53,47.56,86531.0,44.8292,44.8385,44.4365,44.4646,86531.0
2016-05-05 10:30:00,47.56,47.71,47.52,47.65,82497.0,44.4646,44.6048,44.4272,44.5487,82497.0
2016-05-05 10:40:00,47.64,47.68,47.56,47.65,55071.0,44.5394,44.5768,44.4646,44.5487,55071.0
2016-05-05 10:50:00,47.66,47.73,47.66,47.72,66916.0,44.5581,44.6235,44.5581,44.6142,66916.0
2016-05-05 11:00:00,47.71,47.72,47.54,47.71,74481.0,44.6048,44.6142,44.4459,44.6048,74481.0
2016-05-05 11:10:00,47.7,47.72,47.63,47.65,53939.0,44.5955,44.6142,44.53,44.5487,53939.0
2016-05-05 11:20:00,47.65,47.66,47.53,47.58,57277.0,44.5487,44.5581,44.4365,44.4833,57277.0
2016-05-05 11:30:00,47.57,47.93,47.57,47.93,58533.0,44.4739,44.8105,44.4739,44.8105,58533.0
2016-05-05 11:40:00,47.93,47.94,47.83,47.92,101682.0,44.8105,44.8198,44.717,44.8011,101682.0
2016-05-05 11:50:00,47.92,47.99,47.89,47.98,93596.0,44.8011,44.8666,44.7731,44.8572,93596.0
2016-05-05 12:00:00,47.98,48.01,47.93,47.98,77677.0,44.8572,44.8853,44.8105,44.8572,77677.0
2016-05-05 12:10:00,47.97,48.02,47.95,47.98,54092.0,44.8479,44.8946,44.8292,44.8572,54092.0
2016-05-05 12:20:00,47.99,48.02,47.98,48.0,50986.0,44.8666,44.8946,44.8572,44.8759,50986.0
2016-05-05 12:30:00,48.0,48.08,47.96,48.04,69772.0,44.8759,44.9507,44.8385,44.9133,69772.0
2016-05-05 12:40:00,48.03,48.1,48.03,48.09,39006.0,44.904,44.9694,44.904,44.9601,39006.0
2016-05-05 12:50:00,48.1,48.2,48.09,48.15,44545.0,44.9694,45.0629,44.9601,45.0162,44545.0
2016-05-05 13:00:00,48.14,48.15,47.98,47.98,34526.0,45.0068,45.0162,44.8572,44.8572,34526.0
2016-05-05 13:10:00,47.97,47.97,47.83,47.87,58229.0,44.8479,44.8479,44.717,44.7544,58229.0
2016-05-05 13:20:00,47.86,47.87,47.77,47.8,39244.0,44.745,44.7544,44.6609,44.689,39244.0
2016-05-05 13:30:00,47.8,47.86,47.76,47.8,48489.0,44.689,44.745,44.6516,44.689,48489.0
2016-05-05 13:40:00,47.8,47.83,47.75,47.76,54577.0,44.689,44.717,44.6422,44.6516,54577.0
2016-05-05 13:50:00,47.75,47.81,47.73,47.78,43202.0,44.6422,44.6983,44.6235,44.6703,43202.0
2016-05-05 14:00:00,47.78,47.93,47.75,47.93,60553.0,44.6703,44.8105,44.6422,44.8105,60553.0
2016-05-05 14:10:00,47.91,47.96,47.88,47.88,45196.0,44.7918,44.8385,44.7637,44.7637,45196.0
2016-05-05 14:20:00,47.88,47.99,47.87,47.95,58317.0,44.7637,44.8666,44.7544,44.8292,58317.0
2016-05-05 14:30:00,47.95,47.98,47.89,47.95,50284.0,44.8292,44.8572,44.7731,44.8292,50284.0
2016-05-05 14:40:00,47.94,48.1,47.94,48.08,60248.0,44.8198,44.9694,44.8198,44.9507,60248.0
2016-05-05 14:50:00,48.07,48.1,47.99,47.99,59243.0,44.9414,44.9694,44.8666,44.8666,59243.0
2016-05-05 15:00:00,47.98,48.03,47.9,48.01,67120.0,44.8572,44.904,44.7824,44.8853,67120.0
2016-05-05 15:10:00,48.01,48.16,48.01,48.16,48326.0,44.8853,45.0255,44.8853,45.0255,48326.0
2016-05-05 15:20:00,48.15,48.18,48.11,48.16,135972.0,45.0162,45.0442,44.9788,45.0255,135972.0
2016-05-05 15:30:00,48.16,48.21,48.13,48.2,121104.0,45.0255,45.0723,44.9975,45.0629,121104.0
2016-05-05 15:40:00,48.21,48.28,48.2,48.25,243601.0,45.0723,45.1377,45.0629,45.1097,243601.0
2016-05-05 15:50:00,48.25,48.28,48.19,48.24,351163.0,45.1097,45.1377,45.0536,45.1003,351163.0
2016-05-06 09:30:00,47.31,47.59,46.93,47.43,237130.0,44.2308,44.4926,43.8756,44.343,237130.0
2016-05-06 09:40:00,47.45,47.7,47.35,47.35,122267.0,44.3617,44.5955,44.2682,44.2682,122267.0
2016-05-06 09:50:00,47.32,47.41,47.25,47.37,69201.0,44.2402,44.3243,44.1748,44.2869,69201.0
2016-05-06 10:00:00,47.38,47.73,47.38,47.66,170532.0,44.2963,44.6235,44.2963,44.5581,170532.0
2016-05-06 10:10:00,47.66,47.68,47.39,47.6,156022.0,44.5581,44.5768,44.3056,44.502,156022.0
2016-05-06 10:20:00,47.62,47.63,47.48,47.62,81330.0,44.5207,44.53,44.3898,44.5207,81330.0
2016-05-06 10:30:00,47.62,47.62,47.17,47.26,133418.0,44.5207,44.5207,44.1,44.1841,133418.0
2016-05-06 10:40:00,47.27,47.32,47.09,47.1,84667.0,44.1934,44.2402,44.0252,44.0345,84667.0
2016-05-06 10:50:00,47.1,47.25,47.1,47.2,55691.0,44.0345,44.1748,44.0345,44.128,55691.0
2016-05-06 11:00:00,47.19,47.22,47.11,47.13,114832.0,44.1187,44.1467,44.0439,44.0626,114832.0
2016-05-06 11:10:00,47.14,47.15,47.09,47.12,124465.0,44.0719,44.0813,44.0252,44.0532,124465.0
2016-05-06 11:20:00,47.13,47.21,47.1,47.14,51384.0,44.0626,44.1374,44.0345,44.0719,51384.0
2016-05-06 11:30:00,47.14,47.15,47.02,47.02,42890.0,44.0719,44.0813,43.9597,43.9597,42890.0
2016-05-06 11:40:00,47.02,47.03,46.97,47.0,118514.0,43.9597,43.9691,43.913,43.941,118514.0
2016-05-06 11:50:00,46.99,47.03,46.99,47.02,45200.0,43.9317,43.9691,43.9317,43.9597,45200.0
2016-05-06 12:00:00,47.02,47.04,46.95,46.95,68133.0,43.9597,43.9784,43.8943,43.8943,68133.0
2016-05-06 12:10:00,46.95,46.98,46.88,46.89,98507.0,43.8943,43.9223,43.8288,43.8382,98507.0
2016-05-06 12:20:00,46.89,47.01,46.86,47.0,59442.0,43.8382,43.9504,43.8101,43.941,59442.0
2016-05-06 12:30:00,47.0,47.09,46.97,47.08,54729.0,43.941,44.0252,43.913,44.0158,54729.0
2016-05-06 12:40:00,47.07,47.18,47.07,47.14,21342.0,44.0065,44.1093,44.0065,44.0719,21342.0
2016-05-06 12:50:00,47.13,47.3,47.13,47.28,20468.0,44.0626,44.2215,44.0626,44.2028,20468.0
2016-05-06 13:00:00,47.29,47.35,47.23,47.29,18760.0,44.2121,44.2682,44.1561,44.2121,18760.0
2016-05-06 13:10:00,47.3,47.36,47.28,47.28,38323.0,44.2215,44.2776,44.2028,44.2028,38323.0
2016-05-06 13:20:00,47.29,47.36,47.22,47.31,30607.0,44.2121,44.2776,44.1467,44.2308,30607.0
2016-05-06 13:30:00,47.31,47.37,47.28,47.32,17751.0,44.2308,44.2869,44.2028,44.2402,17751.0
2016-05-06 13:40:00,47.33,47.36,47.25,47.25,25661.0,44.2495,44.2776,44.1748,44.1748,25661.0
2016-05-06 13:50:00,47.25,47.38,47.21,47.38,15462.0,44.1748,44.2963,44.1374,44.2963,15462.0
2016-05-06 14:00:00,47.36,47.45,47.35,47.44,32896.0,44.2776,44.3617,44.2682,44.3524,32896.0
2016-05-06 14:10:00,47.44,47.51,47.39,47.5,32816.0,44.3524,44.4178,44.3056,44.4085,32816.0
2016-05-06 14:20:00,47.5,47.51,47.42,47.45,37471.0,44.4085,44.4178,44.3337,44.3617,37471.0
2016-05-06 14:30:00,47.44,47.49,47.42,47.46,33855.0,44.3524,44.3991,44.3337,44.3711,33855.0
2016-05-06 14:40:00,47.47,47.56,47.45,47.52,30531.0,44.3804,44.4646,44.3617,44.4272,30531.0
2016-05-06 14:50:00,47.52,47.64,47.51,47.57,51346.0,44.4272,44.5394,44.4178,44.4739,51346.0
2016-05-06 15:00:00,47.57,47.68,47.57,47.59,46383.0,44.4739,44.5768,44.4739,44.4926,46383.0
2016-05-06 15:10:00,47.58,47.6,47.46,47.48,119035.0,44.4833,44.502,44.3711,44.3898,119035.0
2016-05-06 15:20:00,47.47,47.52,47.45,47.46,67375.0,44.3804,44.4272,44.3617,44.3711,67375.0
2016-05-06 15:30:00,47.46,47.47,47.38,47.44,73163.0,44.3711,44.3804,44.2963,44.3524,73163.0
2016-05-06 15:40:00,47.44,47.44,47.27,47.33,108529.0,44.3524,44.3524,44.1934,44.2495,108529.0
2016-05-06 15:50:00,47.33,47.36,47.3,47.35,411961.0,44.2495,44.2776,44.2215,44.2682,411961.0
2016-05-09 09:30:00,47.38,47.64,47.34,47.5,127958.0,44.2963,44.5394,44.2589,44.4085,127958.0
2016-05-09 09:40:00,47.5,47.66,47.43,47.45,127130.0,44.4085,44.5581,44.343,44.3617,127130.0
2016-05-09 09:50:00,47.44,47.55,47.42,47.5,108780.0,44.3524,44.4552,44.3337,44.4085,108780.0
2016-05-09 10:00:00,47.49,47.65,47.48,47.51,121053.0,44.3991,44.5487,44.3898,44.4178,121053.0
2016-05-09 10:10:00,47.5,47.64,47.46,47.54,94881.0,44.4085,44.5394,44.3711,44.4459,94881.0
2016-05-09 10:20:00,47.54,47.62,47.34,47.35,57829.0,44.4459,44.5207,44.2589,44.2682,57829.0
2016-05-09 10:30:00,47.35,47.35,47.12,47.2,213692.0,44.2682,44.2682,44.0532,44.128,213692.0
2016-05-09 10:40:00,47.21,47.26,47.17,47.24,235258.0,44.1374,44.1841,44.1,44.1654,235258.0
2016-05-09 10:50:00,47.24,47.47,47.23,47.39,200241.0,44.1654,44.3804,44.1561,44.3056,200241.0
2016-05-09 11:00:00,47.39,47.57,47.39,47.42,52904.0,44.3056,44.4739,44.3056,44.3337,52904.0
2016-05-09 11:10:00,47.42,47.43,47.32,47.36,70977.0,44.3337,44.343,44.2402,44.2776,70977.0
2016-05-09 11:20:00,47.37,47.55,47.34,47.55,90069.0,44.2869,44.4552,44.2589,44.4552,90069.0
2016-05-09 11:30:00,47.54,47.63,47.46,47.63,97148.0,44.4459,44.53,44.3711,44.53,97148.0
2016-05-09 11:40:00,47.62,47.74,47.58,47.72,58633.0,44.5207,44.6329,44.4833,44.6142,58633.0
2016-05-09 11:50:00,47.72,47.77,47.62,47.67,60469.0,44.6142,44.6609,44.5207,44.5674,60469.0
2016-05-09 12:00:00,47.67,47.74,47.65,47.66,75975.0,44.5674,44.6329,44.5487,44.5581,75975.0
2016-05-09 12:10:00,47.67,47.78,47.66,47.72,36024.0,44.5674,44.6703,44.5581,44.6142,36024.0
2016-05-09 12:20:00,47.73,47.79,47.72,47.76,22538.0,44.6235,44.6796,44.6142,44.6516,22538.0
2016-05-09 12:30:00,47.77,47.83,47.71,47.73,40320.0,44.6609,44.717,44.6048,44.6235,40320.0
2016-05-09 12:40:00,47.72,47.82,47.71,47.75,125173.0,44.6142,44.7077,44.6048,44.6422,125173.0
2016-05-09 12:50:00,47.76,47.82,47.75,47.79,22952.0,44.6516,44.7077,44.6422,44.6796,22952.0
2016-05-09 13:00:00,47.79,47.92,47.77,47.86,103131.0,44.6796,44.8011,44.6609,44.745,103131.0
2016-05-09 13:10:00,47.86,47.93,47.85,47.89,31816.0,44.745,44.8105,44.7357,44.7731,31816.0
2016-05-09 13:20:00,47.88,47.97,47.88,47.96,41014.0,44.7637,44.8479,44.7637,44.8385,41014.0
2016-05-09 13:30:00,47.95,48.03,47.91,47.93,55550.0,44.8292,44.904,44.7918,44.8105,55550.0
2016-05-09 13:40:00,47.93,47.99,47.76,47.84,305045.0,44.8105,44.8666,44.6516,44.7264,305045.0
2016-05-09 13:50:00,47.85,47.86,47.67,47.68,126910.0,44.7357,44.745,44.5674,44.5768,126910.0
2016-05-09 14:00:00,47.68,47.72,47.64,47.68,76862.0,44.5768,44.6142,44.5394,44.5768,76862.0
2016-05-09 14:10:00,47.68,47.73,47.64,47.69,101375.0,44.5768,44.6235,44.5394,44.5861,101375.0
2016-05-09 14:20:00,47.69,47.72,47.65,47.69,75873.0,44.5861,44.6142,44.5487,44.5861,75873.0
2016-05-09 14:30:00,47.69,47.77,47.65,47.71,421151.0,44.5861,44.6609,44.5487,44.6048,421151.0
2016-05-09 14:40:00,47.7,47.74,47.67,47.72,179572.0,44.5955,44.6329,44.5674,44.6142,179572.0
2016-05-09 14:50:00,47.72,47.79,47.7,47.78,251378.0,44.6142,44.6796,44.5955,44.6703,251378.0
2016-05-09 15:00:00,47.78,47.78,47.63,47.66,118095.0,44.6703,44.6703,44.53,44.5581,118095.0
2016-05-09 15:10:00,47.65,47.73,47.59,47.72,78865.0,44.5487,44.6235,44.4926,44.6142,78865.0
2016-05-09 15:20:00,47.72,47.75,47.68,47.69,72854.0,44.6142,44.6422,44.5768,44.5861,72854.0
2016-05-09 15:30:00,47.69,47.73,47.62,47.65,120129.0,44.5861,44.6235,44.5207,44.5487,120129.0
2016-05-09 15:40:00,47.65,47.68,47.62,47.66,322780.0,44.5487,44.5768,44.5207,44.5581,322780.0
2016-05-09 15:50:00,47.65,47.67,47.47,47.51,685559.0,44.5487,44.5674,44.3804,44.4178,685559.0
2016-05-10 09:30:00,46.29,46.58,46.17,46.52,845737.0,43.2772,43.5484,43.165,43.4923,845737.0
2016-05-10 09:40:00,46.53,46.57,46.35,46.47,393776.0,43.5016,43.539,43.3333,43.4455,393776.0
2016-05-10 09:50:00,46.47,46.58,46.45,46.54,515618.0,43.4455,43.5484,43.4268,43.511,515618.0
2016-05-10 10:00:00,46.54,46.57,46.44,46.51,501318.0,43.511,43.539,43.4175,43.4829,501318.0
2016-05-10 10:10:00,46.51,46.54,46.37,46.39,309984.0,43.4829,43.511,43.352,43.3707,309984.0
2016-05-10 10:20:00,46.39,46.41,46.3,46.35,354763.0,43.3707,43.3894,43.2866,43.3333,354763.0
2016-05-10 10:30:00,46.36,46.37,46.3,46.34,244966.0,43.3427,43.352,43.2866,43.324,244966.0
2016-05-10 10:40:00,46.34,46.5,46.33,46.38,252939.0,43.324,43.4736,43.3146,43.3614,252939.0
2016-05-10 10:50:00,46.38,46.38,46.3,46.33,226406.0,43.3614,43.3614,43.2866,43.3146,226406.0
2016-05-10 11:00:00,46.32,46.4,46.19,46.19,159021.0,43.3053,43.3801,43.1837,43.1837,159021.0
2016-05-10 11:10:00,46.2,46.3,46.14,46.25,184709.0,43.1931,43.2866,43.137,43.2398,184709.0
2016-05-10 11:20:00,46.25,46.37,46.24,46.31,233817.0,43.2398,43.352,43.2305,43.2959,233817.0
2016-05-10 11:30:00,46.3,46.39,46.25,46.29,174220.0,43.2866,43.3707,43.2398,43.2772,174220.0
2016-05-10 11:40:00,46.29,46.36,46.28,46.29,141229.0,43.2772,43.3427,43.2679,43.2772,141229.0
2016-05-10 11:50:00,46.29,46.44,46.27,46.41,633807.0,43.2772,43.4175,43.2585,43.3894,633807.0
2016-05-10 12:00:00,46.41,46.5,46.41,46.48,203641.0,43.3894,43.4736,43.3894,43.4549,203641.0
2016-05-10 12:10:00,46.48,46.54,46.46,46.5,155572.0,43.4549,43.511,43.4362,43.4736,155572.0
2016-05-10 12:20:00,46.5,46.53,46.48,46.5,208230.0,43.4736,43.5016,43.4549,43.4736,208230.0
2016-05-10 12:30:00,46.49,46.5,46.41,46.47,240218.0,43.4642,43.4736,43.3894,43.4455,240218.0
2016-05-10 12:40:00,46.47,46.5,46.42,46.45,108054.0,43.4455,43.4736,43.3988,43.4268,108054.0
2016-05-10 12:50:00,46.45,46.49,46.44,46.49,79439.0,43.4268,43.4642,43.4175,43.4642,79439.0
2016-05-10 13:00:00,46.48,46.5,46.44,46.45,96571.0,43.4549,43.4736,43.4175,43.4268,96571.0
2016-05-10 13:10:00,46.45,46.48,46.41,46.42,124129.0,43.4268,43.4549,43.3894,43.3988,124129.0
2016-05-10 13:20:00,46.42,46.45,46.37,46.41,84042.0,43.3988,43.4268,43.352,43.3894,84042.0
2016-05-10 13:30:00,46.42,46.47,46.39,46.4,135783.0,43.3988,43.4455,43.3707,43.3801,135783.0
2016-05-10 13:40:00,46.4,46.4,46.38,46.4,96927.0,43.3801,43.3801,43.3614,43.3801,96927.0
2016-05-10 13:50:00,46.4,46.45,46.35,46.41,376662.0,43.3801,43.4268,43.3333,43.3894,376662.0
2016-05-10 14:00:00,46.42,46.53,46.41,46.51,214019.0,43.3988,43.5016,43.3894,43.4829,214019.0
2016-05-10 14:10:00,46.51,46.59,46.49,46.5,205870.0,43.4829,43.5577,43.4642,43.4736,205870.0
2016-05-10 14:20:00,46.5,46.63,46.49,46.62,305258.0,43.4736,43.5951,43.4642,43.5858,305258.0
2016-05-10 14:30:00,46.62,46.63,46.53,46.57,130486.0,43.5858,43.5951,43.5016,43.539,130486.0
2016-05-10 14:40:00,46.56,46.64,46.56,46.57,221771.0,43.5297,43.6045,43.5297,43.539,221771.0
2016-05-10 14:50:00,46.57,46.6,46.49,46.52,132147.0,43.539,43.5671,43.4642,43.4923,132147.0
2016-05-10 15:00:00,46.53,46.59,46.48,46.56,248961.0,43.5016,43.5577,43.4549,43.5297,248961.0
2016-05-10 15:10:00,46.57,46.6,46.56,46.58,316057.0,43.539,43.5671,43.5297,43.5484,316057.0
2016-05-10 15:20:00,46.58,46.64,46.57,46.6,345365.0,43.5484,43.6045,43.539,43.5671,345365.0
2016-05-10 15:30:00,46.6,46.61,46.54,46.57,147526.0,43.5671,43.5764,43.511,43.539,147526.0
2016-05-10 15:40:00,46.57,46.58,46.51,46.54,725526.0,43.539,43.5484,43.4829,43.511,725526.0
2016-05-10 15:50:00,46.55,46.58,46.5,46.58,978976.0,43.5203,43.5484,43.4736,43.5484,978976.0
2016-05-11 09:30:00,46.5,46.85,46.5,46.66,404199.0,43.4736,43.8008,43.4736,43.6232,404199.0
2016-05-11 09:40:00,46.66,46.67,46.58,46.62,303270.0,43.6232,43.6325,43.5484,43.5858,303270.0
2016-05-11 09:50:00,46.62,46.67,46.52,46.54,257042.0,43.5858,43.6325,43.4923,43.511,257042.0
2016-05-11 10:00:00,46.54,46.6,46.48,46.56,199760.0,43.511,43.5671,43.4549,43.5297,199760.0
2016-05-11 10:10:00,46.56,46.61,46.49,46.57,135823.0,43.5297,43.5764,43.4642,43.539,135823.0
2016-05-11 10:20:00,46.57,46.61,46.51,46.6,94984.0,43.539,43.5764,43.4829,43.5671,94984.0
2016-05-11 10:30:00,46.6,46.72,46.57,46.61,237485.0,43.5671,43.6792,43.539,43.5764,237485.0
2016-05-11 10:40:00,46.62,46.74,46.6,46.69,143632.0,43.5858,43.6979,43.5671,43.6512,143632.0
2016-05-11 10:50:00,46.69,46.71,46.63,46.66,292276.0,43.6512,43.6699,43.5951,43.6232,292276.0
2016-05-11 11:00:00,46.65,46.67,46.51,46.53,115226.0,43.6138,43.6325,43.4829,43.5016,115226.0
2016-05-11 11:10:00,46.54,46.64,46.5,46.62,81618.0,43.511,43.6045,43.4736,43.5858,81618.0
2016-05-11 11:20:00,46.62,46.64,46.55,46.61,80965.0,43.5858,43.6045,43.5203,43.5764,80965.0
2016-05-11 11:30:00,46.61,46.65,46.59,46.62,205891.0,43.5764,43.6138,43.5577,43.5858,205891.0
2016-05-11 11:40:00,46.62,46.67,46.59,46.63,196208.0,43.5858,43.6325,43.5577,43.5951,196208.0
2016-05-11 11:50:00,46.62,46.63,46.52,46.54,83385.0,43.5858,43.5951,43.4923,43.511,83385.0
2016-05-11 12:00:00,46.54,46.6,46.49,46.56,89466.0,43.511,43.5671,43.4642,43.5297,89466.0
2016-05-11 12:10:00,46.55,46.57,46.52,46.53,79509.0,43.5203,43.539,43.4923,43.5016,79509.0
2016-05-11 12:20:00,46.52,46.54,46.48,46.53,32527.0,43.4923,43.511,43.4549,43.5016,32527.0
2016-05-11 12:30:00,46.52,46.57,46.49,46.57,50034.0,43.4923,43.539,43.4642,43.539,50034.0
2016-05-11 12:40:00,46.57,46.62,46.5,46.54,35863.0,43.539,43.5858,43.4736,43.511,35863.0
2016-05-11 12:50:00,46.53,46.54,46.44,46.53,43263.0,43.5016,43.511,43.4175,43.5016,43263.0
2016-05-11 13:00:00,46.54,46.55,46.44,46.47,40859.0,43.511,43.5203,43.4175,43.4455,40859.0
2016-05-11 13:10:00,46.46,46.47,46.43,46.44,33458.0,43.4362,43.4455,43.4081,43.4175,33458.0
2016-05-11 13:20:00,46.45,46.48,46.38,46.47,129317.0,43.4268,43.4549,43.3614,43.4455,129317.0
2016-05-11 13:30:00,46.47,46.54,46.47,46.49,53617.0,43.4455,43.511,43.4455,43.4642,53617.0
2016-05-11 13:40:00,46.48,46.49,46.41,46.43,42028.0,43.4549,43.4642,43.3894,43.4081,42028.0
2016-05-11 13:50:00,46.43,46.48,46.42,46.42,55160.0,43.4081,43.4549,43.3988,43.3988,55160.0
2016-05-11 14:00:00,46.43,46.44,46.36,46.38,138433.0,43.4081,43.4175,43.3427,43.3614,138433.0
2016-05-11 14:10:00,46.38,46.38,46.24,46.24,220612.0,43.3614,43.3614,43.2305,43.2305,220612.0
2016-05-11 14:20:00,46.23,46.27,46.16,46.21,140027.0,43.2211,43.2585,43.1557,43.2024,140027.0
2016-05-11 14:30:00,46.2,46.23,46.14,46.2,81744.0,43.1931,43.2211,43.137,43.1931,81744.0
2016-05-11 14:40:00,46.2,46.22,46.15,46.17,62241.0,43.1931,43.2118,43.1463,43.165,62241.0
2016-05-11 14:50:00,46.18,46.19,46.12,46.15,100295.0,43.1744,43.1837,43.1183,43.1463,100295.0
2016-05-11 15:00:00,46.15,46.23,46.14,46.17,71835.0,43.1463,43.2211,43.137,43.165,71835.0
2016-05-11 15:10:00,46.17,46.19,46.11,46.12,70767.0,43.165,43.1837,43.1089,43.1183,70767.0
2016-05-11 15:20:00,46.12,46.22,46.1,46.18,95794.0,43.1183,43.2118,43.0996,43.1744,95794.0
2016-05-11 15:30:00,46.18,46.22,46.1,46.12,117084.0,43.1744,43.2118,43.0996,43.1183,117084.0
2016-05-11 15:40:00,46.12,46.14,46.03,46.06,150161.0,43.1183,43.137,43.0342,43.0622,150161.0
2016-05-11 15:50:00,46.05,46.05,45.99,46.01,325849.0,43.0529,43.0529,42.9968,43.0155,325849.0
2016-05-12 09:30:00,45.85,46.07,45.56,46.07,420058.0,42.8659,43.0716,42.5947,43.0716,420058.0
2016-05-12 09:40:00,46.07,46.2,45.91,46.19,200498.0,43.0716,43.1931,42.922,43.1837,200498.0
2016-05-12 09:50:00,46.2,46.35,46.06,46.09,137236.0,43.1931,43.3333,43.0622,43.0902,137236.0
2016-05-12 10:00:00,46.08,46.18,46.04,46.08,126266.0,43.0809,43.1744,43.0435,43.0809,126266.0
2016-05-12 10:10:00,46.08,46.23,46.06,46.12,63668.0,43.0809,43.2211,43.0622,43.1183,63668.0
2016-05-12 10:20:00,46.12,46.13,46.03,46.05,116817.0,43.1183,43.1276,43.0342,43.0529,116817.0
2016-05-12 10:30:00,46.04,46.18,46.02,46.14,82738.0,43.0435,43.1744,43.0248,43.137,82738.0
2016-05-12 10:40:00,46.13,46.13,45.84,45.88,148863.0,43.1276,43.1276,42.8565,42.8939,148863.0
2016-05-12 10:50:00,45.87,46.01,45.81,46.0,149532.0,42.8846,43.0155,42.8285,43.0061,149532.0
2016-05-12 11:00:00,45.99,46.04,45.74,45.77,187653.0,42.9968,43.0435,42.763,42.7911,187653.0
2016-05-12 11:10:00,45.77,45.88,45.76,45.86,139455.0,42.7911,42.8939,42.7817,42.8752,139455.0
2016-05-12 11:20:00,45.86,45.98,45.83,45.97,113957.0,42.8752,42.9874,42.8472,42.9781,113957.0
2016-05-12 11:30:00,45.96,45.97,45.81,45.81,85375.0,42.9687,42.9781,42.8285,42.8285,85375.0
2016-05-12 11:40:00,45.81,45.82,45.66,45.72,84050.0,42.8285,42.8378,42.6882,42.7443,84050.0
2016-05-12 11:50:00,45.72,45.81,45.69,45.76,150370.0,42.7443,42.8285,42.7163,42.7817,150370.0
2016-05-12 12:00:00,45.76,45.88,45.73,45.85,94591.0,42.7817,42.8939,42.7537,42.8659,94591.0
2016-05-12 12:10:00,45.85,45.85,45.72,45.79,35662.0,42.8659,42.8659,42.7443,42.8098,35662.0
2016-05-12 12:20:00,45.78,45.86,45.77,45.84,38337.0,42.8004,42.8752,42.7911,42.8565,38337.0
2016-05-12 12:30:00,45.83,45.86,45.75,45.8,83987.0,42.8472,42.8752,42.7724,42.8191,83987.0
2016-05-12 12:40:00,45.8,46.08,45.79,46.07,118508.0,42.8191,43.0809,42.8098,43.0716,118508.0
2016-05-12 12:50:00,46.07,46.11,46.02,46.09,60462.0,43.0716,43.1089,43.0248,43.0902,60462.0
2016-05-12 13:00:00,46.1,46.28,46.08,46.26,105043.0,43.0996,43.2679,43.0809,43.2492,105043.0
2016-05-12 13:10:00,46.27,46.27,46.19,46.21,66284.0,43.2585,43.2585,43.1837,43.2024,66284.0
2016-05-12 13:20:00,46.21,46.3,46.19,46.2,53158.0,43.2024,43.2866,43.1837,43.1931,53158.0
2016-05-12 13:30:00,46.2,46.2,46.02,46.06,39387.0,43.1931,43.1931,43.0248,43.0622,39387.0
2016-05-12 13:40:00,46.07,46.18,46.02,46.15,146489.0,43.0716,43.1744,43.0248,43.1463,146489.0
2016-05-12 13:50:00,46.15,46.21,46.08,46.19,74695.0,43.1463,43.2024,43.0809,43.1837,74695.0
2016-05-12 14:00:00,46.2,46.23,46.1,46.13,88858.0,43.1931,43.2211,43.0996,43.1276,88858.0
2016-05-12 14:10:00,46.13,46.27,46.12,46.26,96844.0,43.1276,43.2585,43.1183,43.2492,96844.0
2016-05-12 14:20:00,46.26,46.39,46.23,46.35,192832.0,43.2492,43.3707,43.2211,43.3333,192832.0
2016-05-12 14:30:00,46.34,46.35,46.29,46.32,90012.0,43.324,43.3333,43.2772,43.3053,90012.0
2016-05-12 14:40:00,46.32,46.42,46.26,46.41,74937.0,43.3053,43.3988,43.2492,43.3894,74937.0
2016-05-12 14:50:00,46.41,46.42,46.34,46.38,91173.0,43.3894,43.3988,43.324,43.3614,91173.0
2016-05-12 15:00:00,46.39,46.4,46.32,46.33,73707.0,43.3707,43.3801,43.3053,43.3146,73707.0
2016-05-12 15:10:00,46.34,46.38,46.3,46.3,69133.0,43.324,43.3614,43.2866,43.2866,69133.0
2016-05-12 15:20:00,46.31,46.33,46.26,46.26,104699.0,43.2959,43.3146,43.2492,43.2492,104699.0
2016-05-12 15:30:00,46.26,46.33,46.25,46.32,129703.0,43.2492,43.3146,43.2398,43.3053,129703.0
2016-05-12 15:40:00,46.32,46.4,46.3,46.31,186644.0,43.3053,43.3801,43.2866,43.2959,186644.0
2016-05-12 15:50:00,46.31,46.31,46.22,46.27,518632.0,43.2959,43.2959,43.2118,43.2585,518632.0
2016-05-13 09:30:00,46.35,46.5,46.06,46.46,115177.0,43.3333,43.4736,43.0622,43.4362,115177.0
2016-05-13 09:40:00,46.45,46.46,46.25,46.26,75460.0,43.4268,43.4362,43.2398,43.2492,75460.0
2016-05-13 09:50:00,46.26,46.26,46.03,46.23,51194.0,43.2492,43.2492,43.0342,43.2211,51194.0
2016-05-13 10:00:00,46.23,46.4,46.2,46.21,94687.0,43.2211,43.3801,43.1931,43.2024,94687.0
2016-05-13 10:10:00,46.2,46.37,46.14,46.37,58386.0,43.1931,43.352,43.137,43.352,58386.0
2016-05-13 10:20:00,46.38,46.38,46.24,46.25,70057.0,43.3614,43.3614,43.2305,43.2398,70057.0
2016-05-13 10:30:00,46.24,46.38,46.22,46.3,185483.0,43.2305,43.3614,43.2118,43.2866,185483.0
2016-05-13 10:40:00,46.31,46.37,46.26,46.34,48140.0,43.2959,43.352,43.2492,43.324,48140.0
2016-05-13 10:50:00,46.34,46.48,46.31,46.41,160355.0,43.324,43.4549,43.2959,43.3894,160355.0
2016-05-13 11:00:00,46.42,46.51,46.36,46.47,22662.0,43.3988,43.4829,43.3427,43.4455,22662.0
2016-05-13 11:10:00,46.5,46.54,46.41,46.44,18735.0,43.4736,43.511,43.3894,43.4175,18735.0
2016-05-13 11:20:00,46.44,46.49,46.39,46.42,84695.0,43.4175,43.4642,43.3707,43.3988,84695.0
2016-05-13 11:30:00,46.42,46.49,46.4,46.49,33007.0,43.3988,43.4642,43.3801,43.4642,33007.0
2016-05-13 11:40:00,46.49,46.5,46.42,46.42,33879.0,43.4642,43.4736,43.3988,43.3988,33879.0
2016-05-13 11:50:00,46.42,46.56,46.4,46.5,92736.0,43.3988,43.5297,43.3801,43.4736,92736.0
2016-05-13 12:00:00,46.51,46.55,46.48,46.51,41878.0,43.4829,43.5203,43.4549,43.4829,41878.0
2016-05-13 12:10:00,46.51,46.57,46.49,46.55,64669.0,43.4829,43.539,43.4642,43.5203,64669.0
2016-05-13 12:20:00,46.55,46.6,46.52,46.55,43925.0,43.5203,43.5671,43.4923,43.5203,43925.0
2016-05-13 12:30:00,46.55,46.56,46.49,46.54,33550.0,43.5203,43.5297,43.4642,43.511,33550.0
2016-05-13 12:40:00,46.55,46.56,46.46,46.54,25044.0,43.5203,43.5297,43.4362,43.511,25044.0
2016-05-13 12:50:00,46.53,46.54,46.46,46.48,20619.0,43.5016,43.511,43.4362,43.4549,20619.0
2016-05-13 13:00:00,46.47,46.6,46.47,46.58,40266.0,43.4455,43.5671,43.4455,43.5484,40266.0
2016-05-13 13:10:00,46.57,46.58,46.5,46.5,36352.0,43.539,43.5484,43.4736,43.4736,36352.0
2016-05-13 13:20:00,46.5,46.52,46.45,46.49,27225.0,43.4736,43.4923,43.4268,43.4642,27225.0
2016-05-13 13:30:00,46.5,46.55,46.47,46.5,58244.0,43.4736,43.5203,43.4455,43.4736,58244.0
2016-05-13 13:40:00,46.5,46.53,46.46,46.49,52769.0,43.4736,43.5016,43.4362,43.4642,52769.0
2016-05-13 13:50:00,46.49,46.5,46.45,46.46,101512.0,43.4642,43.4736,43.4268,43.4362,101512.0
2016-05-13 14:00:00,46.46,46.53,46.44,46.51,56121.0,43.4362,43.5016,43.4175,43.4829,56121.0
2016-05-13 14:10:00,46.5,46.54,46.47,46.5,89188.0,43.4736,43.511,43.4455,43.4736,89188.0
2016-05-13 14:20:00,46.5,46.5,46.39,46.46,59593.0,43.4736,43.4736,43.3707,43.4362,59593.0
2016-05-13 14:30:00,46.46,46.46,46.35,46.41,62851.0,43.4362,43.4362,43.3333,43.3894,62851.0
2016-05-13 14:40:00,46.39,46.43,46.35,46.39,49269.0,43.3707,43.4081,43.3333,43.3707,49269.0
2016-05-13 14:50:00,46.39,46.45,46.36,46.41,54762.0,43.3707,43.4268,43.3427,43.3894,54762.0
2016-05-13 15:00:00,46.42,46.43,46.36,46.4,55187.0,43.3988,43.4081,43.3427,43.3801,55187.0
2016-05-13 15:10:00,46.39,46.44,46.37,46.41,107940.0,43.3707,43.4175,43.352,43.3894,107940.0
2016-05-13 15:20:00,46.41,46.43,46.39,46.4,107227.0,43.3894,43.4081,43.3707,43.3801,107227.0
2016-05-13 15:30:00,46.41,46.44,46.37,46.43,98940.0,43.3894,43.4175,43.352,43.4081,98940.0
2016-05-13 15:40:00,46.44,46.5,46.42,46.43,172856.0,43.4175,43.4736,43.3988,43.4081,172856.0
2016-05-13 15:50:00,46.43,46.44,46.36,46.37,153452.0,43.4081,43.4175,43.3427,43.352,153452.0
2016-05-16 09:30:00,46.14,46.39,46.08,46.36,127600.0,43.137,43.3707,43.0809,43.3427,127600.0
2016-05-16 09:40:00,46.36,46.37,46.14,46.31,91980.0,43.3427,43.352,43.137,43.2959,91980.0
2016-05-16 09:50:00,46.32,46.34,46.15,46.28,50797.0,43.3053,43.324,43.1463,43.2679,50797.0
2016-05-16 10:00:00,46.29,46.48,46.22,46.41,39646.0,43.2772,43.4549,43.2118,43.3894,39646.0
2016-05-16 10:10:00,46.41,46.49,46.31,46.38,30615.0,43.3894,43.4642,43.2959,43.3614,30615.0
2016-05-16 10:20:00,46.37,46.5,46.34,46.44,42965.0,43.352,43.4736,43.324,43.4175,42965.0
2016-05-16 10:30:00,46.45,46.57,46.44,46.49,38090.0,43.4268,43.539,43.4175,43.4642,38090.0
2016-05-16 10:40:00,46.48,46.5,46.36,46.45,165194.0,43.4549,43.4736,43.3427,43.4268,165194.0
2016-05-16 10:50:00,46.45,46.47,46.36,46.41,42455.0,43.4268,43.4455,43.3427,43.3894,42455.0
2016-05-16 11:00:00,46.41,46.48,46.36,46.38,182400.0,43.3894,43.4549,43.3427,43.3614,182400.0
2016-05-16 11:10:00,46.38,46.45,46.31,46.32,34388.0,43.3614,43.4268,43.2959,43.3053,34388.0
2016-05-16 11:20:00,46.31,46.34,46.26,46.27,150868.0,43.2959,43.324,43.2492,43.2585,150868.0
2016-05-16 11:30:00,46.28,46.39,46.27,46.36,56200.0,43.2679,43.3707,43.2585,43.3427,56200.0
2016-05-16 11:40:00,46.37,46.46,46.32,46.36,124162.0,43.352,43.4362,43.3053,43.3427,124162.0
2016-05-16 11:50:00,46.37,46.45,46.37,46.44,60649.0,43.352,43.4268,43.352,43.4175,60649.0
2016-05-16 12:00:00,46.44,46.44,46.35,46.39,44745.0,43.4175,43.4175,43.3333,43.3707,44745.0
2016-05-16 12:10:00,46.39,46.43,46.35,46.37,38101.0,43.3707,43.4081,43.3333,43.352,38101.0
2016-05-16 12:20:00,46.38,46.43,46.36,46.38,32136.0,43.3614,43.4081,43.3427,43.3614,32136.0
2016-05-16 12:30:00,46.38,46.39,46.33,46.34,33344.0,43.3614,43.3707,43.3146,43.324,33344.0
2016-05-16 12:40:00,46.33,46.47,46.32,46.43,63597.0,43.3146,43.4455,43.3053,43.4081,63597.0
2016-05-16 12:50:00,46.43,46.47,46.41,46.42,45820.0,43.4081,43.4455,43.3894,43.3988,45820.0
2016-05-16 13:00:00,46.41,46.47,46.4,46.47,86236.0,43.3894,43.4455,43.3801,43.4455,86236.0
2016-05-16 13:10:00,46.47,46.51,46.47,46.5,30493.0,43.4455,43.4829,43.4455,43.4736,30493.0
2016-05-16 13:20:00,46.51,46.51,46.47,46.5,40651.0,43.4829,43.4829,43.4455,43.4736,40651.0
2016-05-16 13:30:00,46.51,46.52,46.46,46.48,27088.0,43.4829,43.4923,43.4362,43.4549,27088.0
2016-05-16 13:40:00,46.49,46.51,46.43,46.47,47251.0,43.4642,43.4829,43.4081,43.4455,47251.0
2016-05-16 13:50:00,46.47,46.52,46.46,46.5,23812.0,43.4455,43.4923,43.4362,43.4736,23812.0
2016-05-16 14:00:00,46.51,46.62,46.51,46.58,40786.0,43.4829,43.5858,43.4829,43.5484,40786.0
2016-05-16 14:10:00,46.59,46.68,46.59,46.68,52872.0,43.5577,43.6418,43.5577,43.6418,52872.0
2016-05-16 14:20:00,46.67,46.71,46.59,46.64,130855.0,43.6325,43.6699,43.5577,43.6045,130855.0
2016-05-16 14:30:00,46.64,46.69,46.63,46.66,79999.0,43.6045,43.6512,43.5951,43.6232,79999.0
2016-05-16 14:40:00,46.68,46.72,46.64,46.71,66918.0,43.6418,43.6792,43.6045,43.6699,66918.0
2016-05-16 14:50:00,46.7,46.86,46.7,46.79,101152.0,43.6605,43.8101,43.6605,43.7447,101152.0
2016-05-16 15:00:00,46.79,46.87,46.77,46.84,177904.0,43.7447,43.8195,43.726,43.7914,177904.0
2016-05-16 15:10:00,46.84,46.88,46.76,46.87,215019.0,43.7914,43.8288,43.7166,43.8195,215019.0
2016-05-16 15:20:00,46.86,46.94,46.79,46.79,165254.0,43.8101,43.8849,43.7447,43.7447,165254.0
2016-05-16 15:30:00,46.8,46.82,46.74,46.8,156081.0,43.754,43.7727,43.6979,43.754,156081.0
2016-05-16 15:40:00,46.79,46.79,46.71,46.78,132905.0,43.7447,43.7447,43.6699,43.7353,132905.0
2016-05-16 15:50:00,46.78,46.83,46.72,46.77,165993.0,43.7353,43.7821,43.6792,43.726,165993.0
2016-05-17 09:30:00,46.71,46.92,46.46,46.83,67058.0,43.6699,43.8662,43.4362,43.7821,67058.0
2016-05-17 09:40:00,46.8,46.86,46.69,46.76,55348.0,43.754,43.8101,43.6512,43.7166,55348.0
2016-05-17 09:50:00,46.75,46.87,46.55,46.58,110845.0,43.7073,43.8195,43.5203,43.5484,110845.0
2016-05-17 10:00:00,46.57,46.72,46.51,46.67,67004.0,43.539,43.6792,43.4829,43.6325,67004.0
2016-05-17 10:10:00,46.68,46.73,46.63,46.7,70936.0,43.6418,43.6886,43.5951,43.6605,70936.0
2016-05-17 10:20:00,46.71,46.74,46.64,46.72,41094.0,43.6699,43.6979,43.6045,43.6792,41094.0
2016-05-17 10:30:00,46.73,46.79,46.65,46.78,48640.0,43.6886,43.7447,43.6138,43.7353,48640.0
2016-05-17 10:40:00,46.78,46.81,46.71,46.72,47305.0,43.7353,43.7634,43.6699,43.6792,47305.0
2016-05-17 10:50:00,46.72,46.84,46.72,46.8,118068.0,43.6792,43.7914,43.6792,43.754,118068.0
2016-05-17 11:00:00,46.8,46.8,46.65,46.65,57492.0,43.754,43.754,43.6138,43.6138,57492.0
2016-05-17 11:10:00,46.66,46.73,46.66,46.67,45463.0,43.6232,43.6886,43.6232,43.6325,45463.0
2016-05-17 11:20:00,46.67,46.72,46.64,46.68,67502.0,43.6325,43.6792,43.6045,43.6418,67502.0
2016-05-17 11:30:00,46.7,46.72,46.67,46.71,48556.0,43.6605,43.6792,43.6325,43.6699,48556.0
2016-05-17 11:40:00,46.71,46.75,46.65,46.75,27358.0,43.6699,43.7073,43.6138,43.7073,27358.0
2016-05-17 11:50:00,46.75,46.75,46.69,46.7,35032.0,43.7073,43.7073,43.6512,43.6605,35032.0
2016-05-17 12:00:00,46.7,46.7,46.66,46.67,20513.0,43.6605,43.6605,43.6232,43.6325,20513.0
2016-05-17 12:10:00,46.66,46.73,46.58,46.6,89671.0,43.6232,43.6886,43.5484,43.5671,89671.0
2016-05-17 12:20:00,46.6,46.62,46.54,46.61,16213.0,43.5671,43.5858,43.511,43.5764,16213.0
2016-05-17 12:30:00,46.61,46.61,46.53,46.57,33234.0,43.5764,43.5764,43.5016,43.539,33234.0
2016-05-17 12:40:00,46.56,46.57,46.52,46.53,57099.0,43.5297,43.539,43.4923,43.5016,57099.0
2016-05-17 12:50:00,46.55,46.56,46.48,46.53,44391.0,43.5203,43.5297,43.4549,43.5016,44391.0
2016-05-17 13:00:00,46.53,46.53,46.46,46.49,22253.0,43.5016,43.5016,43.4362,43.4642,22253.0
2016-05-17 13:10:00,46.5,46.52,46.43,46.49,29745.0,43.4736,43.4923,43.4081,43.4642,29745.0
2016-05-17 13:20:00,46.49,46.51,46.4,46.46,36663.0,43.4642,43.4829,43.3801,43.4362,36663.0
2016-05-17 13:30:00,46.47,46.52,46.47,46.48,42178.0,43.4455,43.4923,43.4455,43.4549,42178.0
2016-05-17 13:40:00,46.48,46.58,46.43,46.58,33458.0,43.4549,43.5484,43.4081,43.5484,33458.0
2016-05-17 13:50:00,46.58,46.58,46.44,46.45,25291.0,43.5484,43.5484,43.4175,43.4268,25291.0
2016-05-17 14:00:00,46.44,46.5,46.4,46.47,79509.0,43.4175,43.4736,43.3801,43.4455,79509.0
2016-05-17 14:10:00,46.47,46.53,46.4,46.4,65290.0,43.4455,43.5016,43.3801,43.3801,65290.0
2016-05-17 14:20:00,46.39,46.42,46.23,46.31,54951.0,43.3707,43.3988,43.2211,43.2959,54951.0
2016-05-17 14:30:00,46.3,46.33,46.27,46.3,24370.0,43.2866,43.3146,43.2585,43.2866,24370.0
2016-05-17 14:40:00,46.3,46.37,46.28,46.34,25457.0,43.2866,43.352,43.2679,43.324,25457.0
2016-05-17 14:50:00,46.34,46.39,46.3,46.39,33575.0,43.324,43.3707,43.2866,43.3707,33575.0
2016-05-17 15:00:00,46.38,46.45,46.33,46.44,35750.0,43.3614,43.4268,43.3146,43.4175,35750.0
2016-05-17 15:10:00,46.43,46.46,46.39,46.4,47153.0,43.4081,43.4362,43.3707,43.3801,47153.0
2016-05-17 15:20:00,46.39,46.41,46.3,46.32,39136.0,43.3707,43.3894,43.2866,43.3053,39136.0
2016-05-17 15:30:00,46.32,46.42,46.3,46.42,58623.0,43.3053,43.3988,43.2866,43.3988,58623.0
2016-05-17 15:40:00,46.43,46.45,46.36,46.41,79848.0,43.4081,43.4268,43.3427,43.3894,79848.0
2016-05-17 15:50:00,46.41,46.52,46.4,46.49,227218.0,43.3894,43.4923,43.3801,43.4642,227218.0
2016-05-18 09:30:00,46.35,46.71,46.31,46.6,56898.0,43.3333,43.6699,43.2959,43.5671,56898.0
2016-05-18 09:40:00,46.64,46.75,46.54,46.54,80023.0,43.6045,43.7073,43.511,43.511,80023.0
2016-05-18 09:50:00,46.54,46.7,46.43,46.63,69367.0,43.511,43.6605,43.4081,43.5951,69367.0
2016-05-18 10:00:00,46.66,46.69,46.59,46.61,39257.0,43.6232,43.6512,43.5577,43.5764,39257.0
2016-05-18 10:10:00,46.62,46.74,46.61,46.71,99652.0,43.5858,43.6979,43.5764,43.6699,99652.0
2016-05-18 10:20:00,46.72,46.75,46.63,46.69,189411.0,43.6792,43.7073,43.5951,43.6512,189411.0
2016-05-18 10:30:00,46.69,46.69,46.6,46.64,72542.0,43.6512,43.6512,43.5671,43.6045,72542.0
2016-05-18 10:40:00,46.62,46.67,46.6,46.63,72759.0,43.5858,43.6325,43.5671,43.5951,72759.0
2016-05-18 10:50:00,46.64,46.67,46.58,46.64,57725.0,43.6045,43.6325,43.5484,43.6045,57725.0
2016-05-18 11:00:00,46.65,46.69,46.59,46.62,61641.0,43.6138,43.6512,43.5577,43.5858,61641.0
2016-05-18 11:10:00,46.63,46.66,46.59,46.59,45451.0,43.5951,43.6232,43.5577,43.5577,45451.0
2016-05-18 11:20:00,46.6,46.8,46.58,46.76,67041.0,43.5671,43.754,43.5484,43.7166,67041.0
2016-05-18 11:30:00,46.77,46.8,46.69,46.77,57617.0,43.726,43.754,43.6512,43.726,57617.0
2016-05-18 11:40:00,46.77,46.84,46.73,46.84,54909.0,43.726,43.7914,43.6886,43.7914,54909.0
2016-05-18 11:50:00,46.84,46.93,46.82,46.91,70114.0,43.7914,43.8756,43.7727,43.8569,70114.0
2016-05-18 12:00:00,46.91,46.91,46.77,46.77,121407.0,43.8569,43.8569,43.726,43.726,121407.0
2016-05-18 12:10:00,46.77,46.95,46.72,46.93,132280.0,43.726,43.8943,43.6792,43.8756,132280.0
2016-05-18 12:20:00,46.94,46.99,46.89,46.89,34873.0,43.8849,43.9317,43.8382,43.8382,34873.0
2016-05-18 12:30:00,46.89,46.99,46.89,46.94,34584.0,43.8382,43.9317,43.8382,43.8849,34584.0
2016-05-18 12:40:00,46.94,47.0,46.92,46.99,35000.0,43.8849,43.941,43.8662,43.9317,35000.0
2016-05-18 12:50:00,46.98,47.06,46.96,47.06,93578.0,43.9223,43.9971,43.9036,43.9971,93578.0
2016-05-18 13:00:00,47.06,47.08,46.99,47.01,55793.0,43.9971,44.0158,43.9317,43.9504,55793.0
2016-05-18 13:10:00,47.01,47.09,47.0,47.08,35585.0,43.9504,44.0252,43.941,44.0158,35585.0
2016-05-18 13:20:00,47.08,47.19,47.08,47.14,41221.0,44.0158,44.1187,44.0158,44.0719,41221.0
2016-05-18 13:30:00,47.14,47.15,47.09,47.14,79728.0,44.0719,44.0813,44.0252,44.0719,79728.0
2016-05-18 13:40:00,47.13,47.22,47.11,47.18,53927.0,44.0626,44.1467,44.0439,44.1093,53927.0
2016-05-18 13:50:00,47.18,47.21,47.11,47.12,51014.0,44.1093,44.1374,44.0439,44.0532,51014.0
2016-05-18 14:00:00,47.11,47.11,46.92,47.1,220356.0,44.0439,44.0439,43.8662,44.0345,220356.0
2016-05-18 14:10:00,47.1,47.1,46.98,47.06,87372.0,44.0345,44.0345,43.9223,43.9971,87372.0
2016-05-18 14:20:00,47.07,47.08,46.85,46.88,116803.0,44.0065,44.0158,43.8008,43.8288,116803.0
2016-05-18 14:30:00,46.85,46.92,46.77,46.87,57211.0,43.8008,43.8662,43.726,43.8195,57211.0
2016-05-18 14:40:00,46.86,46.92,46.8,46.86,52075.0,43.8101,43.8662,43.754,43.8101,52075.0
2016-05-18 14:50:00,46.87,46.94,46.78,46.83,114502.0,43.8195,43.8849,43.7353,43.7821,114502.0
2016-05-18 15:00:00,46.83,46.95,46.8,46.94,106609.0,43.7821,43.8943,43.754,43.8849,106609.0
2016-05-18 15:10:00,46.95,46.95,46.86,46.92,53144.0,43.8943,43.8943,43.8101,43.8662,53144.0
2016-05-18 15:20:00,46.91,46.91,46.74,46.74,54628.0,43.8569,43.8569,43.6979,43.6979,54628.0
2016-05-18 15:30:00,46.74,46.84,46.74,46.75,66274.0,43.6979,43.7914,43.6979,43.7073,66274.0
2016-05-18 15:40:00,46.75,46.97,46.74,46.9,87787.0,43.7073,43.913,43.6979,43.8475,87787.0
2016-05-18 15:50:00,46.9,46.97,46.86,46.96,200505.0,43.8475,43.913,43.8101,43.9036,200505.0
2016-05-19 09:30:00,46.79,46.93,46.59,46.61,94952.0,43.7447,43.8756,43.5577,43.5764,94952.0
2016-05-19 09:40:00,46.6,46.73,46.5,46.51,44159.0,43.5671,43.6886,43.4736,43.4829,44159.0
2016-05-19 09:50:00,46.49,46.57,46.25,46.25,45749.0,43.4642,43.539,43.2398,43.2398,45749.0
2016-05-19 10:00:00,46.23,46.34,46.09,46.16,67803.0,43.2211,43.324,43.0902,43.1557,67803.0
2016-05-19 10:10:00,46.17,46.24,46.04,46.22,44663.0,43.165,43.2305,43.0435,43.2118,44663.0
2016-05-19 10:20:00,46.2,46.22,46.09,46.14,31576.0,43.1931,43.2118,43.0902,43.137,31576.0
2016-05-19 10:30:00,46.14,46.25,46.11,46.14,18118.0,43.137,43.2398,43.1089,43.137,18118.0
2016-05-19 10:40:00,46.12,46.17,46.08,46.11,22590.0,43.1183,43.165,43.0809,43.1089,22590.0
2016-05-19 10:50:00,46.13,46.13,46.02,46.03,27749.0,43.1276,43.1276,43.0248,43.0342,27749.0
2016-05-19 11:00:00,46.03,46.11,46.01,46.03,37613.0,43.0342,43.1089,43.0155,43.0342,37613.0
2016-05-19 11:10:00,46.04,46.11,45.98,46.1,63295.0,43.0435,43.1089,42.9874,43.0996,63295.0
2016-05-19 11:20:00,46.09,46.15,46.03,46.07,31639.0,43.0902,43.1463,43.0342,43.0716,31639.0
2016-05-19 11:30:00,46.05,46.06,45.98,46.01,22096.0,43.0529,43.0622,42.9874,43.0155,22096.0
2016-05-19 11:40:00,46.01,46.05,45.95,45.98,28607.0,43.0155,43.0529,42.9594,42.9874,28607.0
2016-05-19 11:50:00,45.98,46.05,45.92,46.03,30572.0,42.9874,43.0529,42.9313,43.0342,30572.0
2016-05-19 12:00:00,46.03,46.12,46.02,46.1,32146.0,43.0342,43.1183,43.0248,43.0996,32146.0
2016-05-19 12:10:00,46.11,46.12,46.07,46.1,13964.0,43.1089,43.1183,43.0716,43.0996,13964.0
2016-05-19 12:20:00,46.1,46.14,46.05,46.05,21964.0,43.0996,43.137,43.0529,43.0529,21964.0
2016-05-19 12:30:00,46.06,46.15,46.02,46.15,63641.0,43.0622,43.1463,43.0248,43.1463,63641.0
2016-05-19 12:40:00,46.16,46.16,46.09,46.11,12806.0,43.1557,43.1557,43.0902,43.1089,12806.0
2016-05-19 12:50:00,46.11,46.11,46.03,46.03,15569.0,43.1089,43.1089,43.0342,43.0342,15569.0
2016-05-19 13:00:00,46.03,46.07,46.02,46.07,27339.0,43.0342,43.0716,43.0248,43.0716,27339.0
2016-05-19 13:10:00,46.07,46.14,46.03,46.11,77501.0,43.0716,43.137,43.0342,43.1089,77501.0
2016-05-19 13:20:00,46.11,46.17,46.11,46.16,48451.0,43.1089,43.165,43.1089,43.1557,48451.0
2016-05-19 13:30:00,46.16,46.21,46.13,46.16,53645.0,43.1557,43.2024,43.1276,43.1557,53645.0
2016-05-19 13:40:00,46.16,46.2,46.15,46.19,60634.0,43.1557,43.1931,43.1463,43.1837,60634.0
2016-05-19 13:50:00,46.18,46.22,46.14,46.2,76441.0,43.1744,43.2118,43.137,43.1931,76441.0
2016-05-19 14:00:00,46.2,46.27,46.18,46.27,54527.0,43.1931,43.2585,43.1744,43.2585,54527.0
2016-05-19 14:10:00,46.27,46.34,46.26,46.33,59547.0,43.2585,43.324,43.2492,43.3146,59547.0
2016-05-19 14:20:00,46.32,46.32,46.26,46.32,40857.0,43.3053,43.3053,43.2492,43.3053,40857.0
2016-05-19 14:30:00,46.32,46.33,46.23,46.25,30681.0,43.3053,43.3146,43.2211,43.2398,30681.0
2016-05-19 14:40:00,46.25,46.27,46.21,46.24,19357.0,43.2398,43.2585,43.2024,43.2305,19357.0
2016-05-19 14:50:00,46.24,46.25,46.19,46.2,32727.0,43.2305,43.2398,43.1837,43.1931,32727.0
2016-05-19 15:00:00,46.2,46.35,46.2,46.33,50252.0,43.1931,43.3333,43.1931,43.3146,50252.0
2016-05-19 15:10:00,46.33,46.39,46.32,46.36,44069.0,43.3146,43.3707,43.3053,43.3427,44069.0
2016-05-19 15:20:00,46.37,46.43,46.35,46.37,50302.0,43.352,43.4081,43.3333,43.352,50302.0
2016-05-19 15:30:00,46.36,46.37,46.31,46.36,63928.0,43.3427,43.352,43.2959,43.3427,63928.0
2016-05-19 15:40:00,46.37,46.4,46.31,46.37,94811.0,43.352,43.3801,43.2959,43.352,94811.0
2016-05-19 15:50:00,46.37,46.47,46.34,46.43,207056.0,43.352,43.4455,43.324,43.4081,207056.0
2016-05-20 09:30:00,46.7,46.78,46.52,46.61,200620.0,43.6605,43.7353,43.4923,43.5764,200620.0
2016-05-20 09:40:00,46.62,46.91,46.56,46.9,131599.0,43.5858,43.8569,43.5297,43.8475,131599.0
2016-05-20 09:50:00,46.89,47.02,46.89,46.97,126746.0,43.8382,43.9597,43.8382,43.913,126746.0
2016-05-20 10:00:00,46.97,47.01,46.9,46.9,70431.0,43.913,43.9504,43.8475,43.8475,70431.0
2016-05-20 10:10:00,46.91,46.93,46.85,46.88,57461.0,43.8569,43.8756,43.8008,43.8288,57461.0
2016-05-20 10:20:00,46.88,46.94,46.88,46.91,61654.0,43.8288,43.8849,43.8288,43.8569,61654.0
2016-05-20 10:30:00,46.91,46.92,46.8,46.89,67300.0,43.8569,43.8662,43.754,43.8382,67300.0
2016-05-20 10:40:00,46.89,47.09,46.89,47.05,108497.0,43.8382,44.0252,43.8382,43.9878,108497.0
2016-05-20 10:50:00,47.07,47.08,46.99,47.04,74676.0,44.0065,44.0158,43.9317,43.9784,74676.0
2016-05-20 11:00:00,47.04,47.1,47.0,47.04,218575.0,43.9784,44.0345,43.941,43.9784,218575.0
2016-05-20 11:10:00,47.04,47.1,46.98,46.99,190414.0,43.9784,44.0345,43.9223,43.9317,190414.0
2016-05-20 11:20:00,46.99,47.0,46.94,46.97,89041.0,43.9317,43.941,43.8849,43.913,89041.0
2016-05-20 11:30:00,46.97,47.0,46.94,46.95,67907.0,43.913,43.941,43.8849,43.8943,67907.0
2016-05-20 11:40:00,46.96,47.0,46.92,46.93,153043.0,43.9036,43.941,43.8662,43.8756,153043.0
2016-05-20 11:50:00,46.92,46.96,46.88,46.89,99853.0,43.8662,43.9036,43.8288,43.8382,99853.0
2016-05-20 12:00:00,46.89,46.92,46.87,46.9,41077.0,43.8382,43.8662,43.8195,43.8475,41077.0
2016-05-20 12:10:00,46.89,46.93,46.88,46.92,45129.0,43.8382,43.8756,43.8288,43.8662,45129.0
2016-05-20 12:20:00,46.92,47.01,46.91,46.98,44564.0,43.8662,43.9504,43.8569,43.9223,44564.0
2016-05-20 12:30:00,46.98,47.02,46.91,46.98,149860.0,43.9223,43.9597,43.8569,43.9223,149860.0
2016-05-20 12:40:00,46.98,47.03,46.94,46.97,91673.0,43.9223,43.9691,43.8849,43.913,91673.0
2016-05-20 12:50:00,46.98,46.99,46.91,46.93,66666.0,43.9223,43.9317,43.8569,43.8756,66666.0
2016-05-20 13:00:00,46.92,46.96,46.92,46.96,69474.0,43.8662,43.9036,43.8662,43.9036,69474.0
2016-05-20 13:10:00,46.95,46.97,46.92,46.94,63387.0,43.8943,43.913,43.8662,43.8849,63387.0
2016-05-20 13:20:00,46.94,46.96,46.91,46.92,67480.0,43.8849,43.9036,43.8569,43.8662,67480.0
2016-05-20 13:30:00,46.92,46.92,46.84,46.87,44487.0,43.8662,43.8662,43.7914,43.8195,44487.0
2016-05-20 13:40:00,46.87,46.9,46.81,46.89,47537.0,43.8195,43.8475,43.7634,43.8382,47537.0
2016-05-20 13:50:00,46.89,46.89,46.81,46.84,43063.0,43.8382,43.8382,43.7634,43.7914,43063.0
2016-05-20 14:00:00,46.84,46.85,46.76,46.8,146663.0,43.7914,43.8008,43.7166,43.754,146663.0
2016-05-20 14:10:00,46.8,46.97,46.79,46.93,788642.0,43.754,43.913,43.7447,43.8756,788642.0
2016-05-20 14:20:00,46.93,46.99,46.93,46.99,68774.0,43.8756,43.9317,43.8756,43.9317,68774.0
2016-05-20 14:30:00,46.99,47.06,46.97,47.02,107971.0,43.9317,43.9971,43.913,43.9597,107971.0
2016-05-20 14:40:00,47.01,47.03,46.99,47.01,43597.0,43.9504,43.9691,43.9317,43.9504,43597.0
2016-05-20 14:50:00,47.01,47.06,46.92,46.96,100508.0,43.9504,43.9971,43.8662,43.9036,100508.0
2016-05-20 15:00:00,46.97,46.98,46.87,46.88,51850.0,43.913,43.9223,43.8195,43.8288,51850.0
2016-05-20 15:10:00,46.87,46.96,46.85,46.95,86320.0,43.8195,43.9036,43.8008,43.8943,86320.0
2016-05-20 15:20:00,46.95,46.97,46.9,46.9,110792.0,43.8943,43.913,43.8475,43.8475,110792.0
2016-05-20 15:30:00,46.9,46.98,46.89,46.94,104535.0,43.8475,43.9223,43.8382,43.8849,104535.0
2016-05-20 15:40:00,46.94,47.03,46.93,47.0,118686.0,43.8849,43.9691,43.8756,43.941,118686.0
2016-05-20 15:50:00,46.99,47.06,46.96,47.05,297178.0,43.9317,43.9971,43.9036,43.9878,297178.0
2016-05-23 09:30:00,47.0,47.04,46.84,46.94,88142.0,43.941,43.9784,43.7914,43.8849,88142.0
2016-05-23 09:40:00,46.93,46.98,46.78,46.79,127985.0,43.8756,43.9223,43.7353,43.7447,127985.0
2016-05-23 09:50:00,46.77,46.9,46.62,46.88,74490.0,43.726,43.8475,43.5858,43.8288,74490.0
2016-05-23 10:00:00,46.89,46.93,46.78,46.85,95070.0,43.8382,43.8756,43.7353,43.8008,95070.0
2016-05-23 10:10:00,46.87,46.89,46.65,46.68,68438.0,43.8195,43.8382,43.6138,43.6418,68438.0
2016-05-23 10:20:00,46.69,46.71,46.61,46.62,104497.0,43.6512,43.6699,43.5764,43.5858,104497.0
2016-05-23 10:30:00,46.61,46.76,46.59,46.68,141137.0,43.5764,43.7166,43.5577,43.6418,141137.0
2016-05-23 10:40:00,46.69,46.7,46.57,46.63,43471.0,43.6512,43.6605,43.539,43.5951,43471.0
2016-05-23 10:50:00,46.62,46.62,46.54,46.59,38905.0,43.5858,43.5858,43.511,43.5577,38905.0
2016-05-23 11:00:00,46.59,46.72,46.59,46.7,59068.0,43.5577,43.6792,43.5577,43.6605,59068.0
2016-05-23 11:10:00,46.69,46.71,46.64,46.69,44792.0,43.6512,43.6699,43.6045,43.6512,44792.0
2016-05-23 11:20:00,46.7,46.72,46.63,46.66,49729.0,43.6605,43.6792,43.5951,43.6232,49729.0
2016-05-23 11:30:00,46.68,46.69,46.56,46.57,17252.0,43.6418,43.6512,43.5297,43.539,17252.0
2016-05-23 11:40:00,46.57,46.61,46.49,46.53,30260.0,43.539,43.5764,43.4642,43.5016,30260.0
2016-05-23 11:50:00,46.52,46.52,46.47,46.47,48147.0,43.4923,43.4923,43.4455,43.4455,48147.0
2016-05-23 12:00:00,46.47,46.53,46.47,46.47,37392.0,43.4455,43.5016,43.4455,43.4455,37392.0
2016-05-23 12:10:00,46.48,46.51,46.44,46.48,27448.0,43.4549,43.4829,43.4175,43.4549,27448.0
2016-05-23 12:20:00,46.49,46.58,46.45,46.58,37940.0,43.4642,43.5484,43.4268,43.5484,37940.0
2016-05-23 12:30:00,46.59,46.62,46.52,46.55,42079.0,43.5577,43.5858,43.4923,43.5203,42079.0
2016-05-23 12:40:00,46.55,46.62,46.54,46.56,23076.0,43.5203,43.5858,43.511,43.5297,23076.0
2016-05-23 12:50:00,46.56,46.65,46.56,46.64,17602.0,43.5297,43.6138,43.5297,43.6045,17602.0
2016-05-23 13:00:00,46.64,46.66,46.61,46.65,21213.0,43.6045,43.6232,43.5764,43.6138,21213.0
2016-05-23 13:10:00,46.65,46.67,46.6,46.6,22790.0,43.6138,43.6325,43.5671,43.5671,22790.0
2016-05-23 13:20:00,46.6,46.6,46.51,46.51,39851.0,43.5671,43.5671,43.4829,43.4829,39851.0
2016-05-23 13:30:00,46.51,46.51,46.42,46.43,93907.0,43.4829,43.4829,43.3988,43.4081,93907.0
2016-05-23 13:40:00,46.44,46.47,46.42,46.43,39373.0,43.4175,43.4455,43.3988,43.4081,39373.0
2016-05-23 13:50:00,46.43,46.5,46.43,46.47,19938.0,43.4081,43.4736,43.4081,43.4455,19938.0
2016-05-23 14:00:00,46.46,46.56,46.46,46.56,27795.0,43.4362,43.5297,43.4362,43.5297,27795.0
2016-05-23 14:10:00,46.56,46.65,46.56,46.61,32846.0,43.5297,43.6138,43.5297,43.5764,32846.0
2016-05-23 14:20:00,46.61,46.65,46.56,46.63,44450.0,43.5764,43.6138,43.5297,43.5951,44450.0
2016-05-23 14:30:00,46.63,46.65,46.58,46.59,25190.0,43.5951,43.6138,43.5484,43.5577,25190.0
2016-05-23 14:40:00,46.59,46.61,46.53,46.55,32493.0,43.5577,43.5764,43.5016,43.5203,32493.0
2016-05-23 14:50:00,46.56,46.6,46.53,46.56,25110.0,43.5297,43.5671,43.5016,43.5297,25110.0
2016-05-23 15:00:00,46.57,46.58,46.52,46.54,38665.0,43.539,43.5484,43.4923,43.511,38665.0
2016-05-23 15:10:00,46.54,46.54,46.47,46.47,30082.0,43.511,43.511,43.4455,43.4455,30082.0
2016-05-23 15:20:00,46.47,46.49,46.45,46.47,44853.0,43.4455,43.4642,43.4268,43.4455,44853.0
2016-05-23 15:30:00,46.48,46.5,46.43,46.45,61866.0,43.4549,43.4736,43.4081,43.4268,61866.0
2016-05-23 15:40:00,46.46,46.47,46.42,46.46,96511.0,43.4362,43.4455,43.3988,43.4362,96511.0
2016-05-23 15:50:00,46.46,46.46,46.4,46.42,167326.0,43.4362,43.4362,43.3801,43.3988,167326.0
2016-05-24 09:30:00,46.81,46.96,46.74,46.91,81592.0,43.7634,43.9036,43.6979,43.8569,81592.0
2016-05-24 09:40:00,46.9,47.05,46.8,47.0,69198.0,43.8475,43.9878,43.754,43.941,69198.0
2016-05-24 09:50:00,47.01,47.07,46.92,46.92,68186.0,43.9504,44.0065,43.8662,43.8662,68186.0
2016-05-24 10:00:00,46.94,47.06,46.92,47.04,53888.0,43.8849,43.9971,43.8662,43.9784,53888.0
2016-05-24 10:10:00,47.04,47.12,47.01,47.09,76281.0,43.9784,44.0532,43.9504,44.0252,76281.0
2016-05-24 10:20:00,47.08,47.11,47.06,47.08,52982.0,44.0158,44.0439,43.9971,44.0158,52982.0
2016-05-24 10:30:00,47.07,47.14,47.07,47.09,90728.0,44.0065,44.0719,44.0065,44.0252,90728.0
2016-05-24 10:40:00,47.1,47.19,47.06,47.18,61749.0,44.0345,44.1187,43.9971,44.1093,61749.0
2016-05-24 10:50:00,47.18,47.19,47.11,47.14,60119.0,44.1093,44.1187,44.0439,44.0719,60119.0
2016-05-24 11:00:00,47.14,47.26,47.14,47.21,215361.0,44.0719,44.1841,44.0719,44.1374,215361.0
2016-05-24 11:10:00,47.2,47.27,47.19,47.26,36078.0,44.128,44.1934,44.1187,44.1841,36078.0
2016-05-24 11:20:00,47.26,47.32,47.25,47.25,44761.0,44.1841,44.2402,44.1748,44.1748,44761.0
2016-05-24 11:30:00,47.26,47.26,47.21,47.26,28305.0,44.1841,44.1841,44.1374,44.1841,28305.0
2016-05-24 11:40:00,47.25,47.26,47.19,47.22,24200.0,44.1748,44.1841,44.1187,44.1467,24200.0
2016-05-24 11:50:00,47.22,47.22,47.16,47.18,63660.0,44.1467,44.1467,44.0906,44.1093,63660.0
2016-05-24 12:00:00,47.18,47.27,47.18,47.27,28501.0,44.1093,44.1934,44.1093,44.1934,28501.0
2016-05-24 12:10:00,47.27,47.31,47.26,47.3,24172.0,44.1934,44.2308,44.1841,44.2215,24172.0
2016-05-24 12:20:00,47.3,47.31,47.2,47.24,32714.0,44.2215,44.2308,44.128,44.1654,32714.0
2016-05-24 12:30:00,47.25,47.28,47.23,47.26,17632.0,44.1748,44.2028,44.1561,44.1841,17632.0
2016-05-24 12:40:00,47.27,47.3,47.24,47.25,17389.0,44.1934,44.2215,44.1654,44.1748,17389.0
2016-05-24 12:50:00,47.25,47.29,47.24,47.25,21019.0,44.1748,44.2121,44.1654,44.1748,21019.0
2016-05-24 13:00:00,47.24,47.26,47.19,47.19,31781.0,44.1654,44.1841,44.1187,44.1187,31781.0
2016-05-24 13:10:00,47.2,47.2,47.14,47.17,547124.0,44.128,44.128,44.0719,44.1,547124.0
2016-05-24 13:20:00,47.18,47.19,47.14,47.18,30781.0,44.1093,44.1187,44.0719,44.1093,30781.0
2016-05-24 13:30:00,47.19,47.25,47.18,47.25,40699.0,44.1187,44.1748,44.1093,44.1748,40699.0
2016-05-24 13:40:00,47.25,47.28,47.21,47.27,26820.0,44.1748,44.2028,44.1374,44.1934,26820.0
2016-05-24 13:50:00,47.27,47.28,47.22,47.25,28371.0,44.1934,44.2028,44.1467,44.1748,28371.0
2016-05-24 14:00:00,47.24,47.29,47.23,47.28,42140.0,44.1654,44.2121,44.1561,44.2028,42140.0
2016-05-24 14:10:00,47.29,47.31,47.27,47.29,44695.0,44.2121,44.2308,44.1934,44.2121,44695.0
2016-05-24 14:20:00,47.3,47.32,47.28,47.29,48858.0,44.2215,44.2402,44.2028,44.2121,48858.0
2016-05-24 14:30:00,47.29,47.3,47.25,47.26,30978.0,44.2121,44.2215,44.1748,44.1841,30978.0
2016-05-24 14:40:00,47.27,47.31,47.22,47.3,23740.0,44.1934,44.2308,44.1467,44.2215,23740.0
2016-05-24 14:50:00,47.31,47.36,47.29,47.3,34316.0,44.2308,44.2776,44.2121,44.2215,34316.0
2016-05-24 15:00:00,47.3,47.33,47.29,47.32,46118.0,44.2215,44.2495,44.2121,44.2402,46118.0
2016-05-24 15:10:00,47.33,47.33,47.28,47.32,112105.0,44.2495,44.2495,44.2028,44.2402,112105.0
2016-05-24 15:20:00,47.32,47.36,47.29,47.31,84921.0,44.2402,44.2776,44.2121,44.2308,84921.0
2016-05-24 15:30:00,47.31,47.32,47.28,47.3,65752.0,44.2308,44.2402,44.2028,44.2215,65752.0
2016-05-24 15:40:00,47.3,47.33,47.27,47.27,193399.0,44.2215,44.2495,44.1934,44.1934,193399.0
2016-05-24 15:50:00,47.28,47.29,47.24,47.28,223995.0,44.2028,44.2121,44.1654,44.2028,223995.0
2016-05-25 09:30:00,47.39,47.56,47.3,47.37,67905.0,44.3056,44.4646,44.2215,44.2869,67905.0
2016-05-25 09:40:00,47.39,47.41,47.25,47.3,43868.0,44.3056,44.3243,44.1748,44.2215,43868.0
2016-05-25 09:50:00,47.3,47.33,47.12,47.22,77349.0,44.2215,44.2495,44.0532,44.1467,77349.0
2016-05-25 10:00:00,47.22,47.31,47.17,47.26,84490.0,44.1467,44.2308,44.1,44.1841,84490.0
2016-05-25 10:10:00,47.27,47.43,47.27,47.4,50535.0,44.1934,44.343,44.1934,44.315,50535.0
2016-05-25 10:20:00,47.4,47.42,47.37,47.39,31089.0,44.315,44.3337,44.2869,44.3056,31089.0
2016-05-25 10:30:00,47.39,47.4,47.33,47.33,64241.0,44.3056,44.315,44.2495,44.2495,64241.0
2016-05-25 10:40:00,47.34,47.39,47.33,47.34,58982.0,44.2589,44.3056,44.2495,44.2589,58982.0
2016-05-25 10:50:00,47.34,47.35,47.29,47.31,35920.0,44.2589,44.2682,44.2121,44.2308,35920.0
2016-05-25 11:00:00,47.31,47.37,47.31,47.32,36392.0,44.2308,44.2869,44.2308,44.2402,36392.0
2016-05-25 11:10:00,47.32,47.34,47.22,47.22,24181.0,44.2402,44.2589,44.1467,44.1467,24181.0
2016-05-25 11:20:00,47.22,47.23,47.14,47.17,20702.0,44.1467,44.1561,44.0719,44.1,20702.0
2016-05-25 11:30:00,47.17,47.27,47.17,47.22,48847.0,44.1,44.1934,44.1,44.1467,48847.0
2016-05-25 11:40:00,47.22,47.23,47.17,47.21,26666.0,44.1467,44.1561,44.1,44.1374,26666.0
2016-05-25 11:50:00,47.21,47.24,47.19,47.22,36871.0,44.1374,44.1654,44.1187,44.1467,36871.0
2016-05-25 12:00:00,47.22,47.26,47.21,47.22,36627.0,44.1467,44.1841,44.1374,44.1467,36627.0
2016-05-25 12:10:00,47.23,47.24,47.13,47.13,33097.0,44.1561,44.1654,44.0626,44.0626,33097.0
2016-05-25 12:20:00,47.13,47.15,47.09,47.13,24034.0,44.0626,44.0813,44.0252,44.0626,24034.0
2016-05-25 12:30:00,47.13,47.14,47.1,47.12,23731.0,44.0626,44.0719,44.0345,44.0532,23731.0
2016-05-25 12:40:00,47.12,47.13,47.09,47.11,34952.0,44.0532,44.0626,44.0252,44.0439,34952.0
2016-05-25 12:50:00,47.11,47.11,47.05,47.07,38284.0,44.0439,44.0439,43.9878,44.0065,38284.0
2016-05-25 13:00:00,47.07,47.16,47.06,47.12,62841.0,44.0065,44.0906,43.9971,44.0532,62841.0
2016-05-25 13:10:00,47.12,47.19,47.09,47.17,92178.0,44.0532,44.1187,44.0252,44.1,92178.0
2016-05-25 13:20:00,47.17,47.24,47.17,47.22,247349.0,44.1,44.1654,44.1,44.1467,247349.0
2016-05-25 13:30:00,47.23,47.24,47.22,47.23,56812.0,44.1561,44.1654,44.1467,44.1561,56812.0
2016-05-25 13:40:00,47.23,47.25,47.15,47.19,606764.0,44.1561,44.1748,44.0813,44.1187,606764.0
2016-05-25 13:50:00,47.19,47.23,47.15,47.16,1068770.0,44.1187,44.1561,44.0813,44.0906,1068770.0
2016-05-25 14:00:00,47.16,47.17,47.04,47.05,52212.0,44.0906,44.1,43.9784,43.9878,52212.0
2016-05-25 14:10:00,47.05,47.05,46.95,46.97,45179.0,43.9878,43.9878,43.8943,43.913,45179.0
2016-05-25 14:20:00,46.97,47.01,46.92,46.98,46764.0,43.913,43.9504,43.8662,43.9223,46764.0
2016-05-25 14:30:00,46.98,47.03,46.98,46.99,43243.0,43.9223,43.9691,43.9223,43.9317,43243.0
2016-05-25 14:40:00,46.98,47.03,46.93,46.94,55104.0,43.9223,43.9691,43.8756,43.8849,55104.0
2016-05-25 14:50:00,46.93,46.96,46.88,46.91,34650.0,43.8756,43.9036,43.8288,43.8569,34650.0
2016-05-25 15:00:00,46.91,46.97,46.91,46.95,48633.0,43.8569,43.913,43.8569,43.8943,48633.0
2016-05-25 15:10:00,46.95,46.98,46.95,46.96,48533.0,43.8943,43.9223,43.8943,43.9036,48533.0
2016-05-25 15:20:00,46.95,47.03,46.95,47.02,89935.0,43.8943,43.9691,43.8943,43.9597,89935.0
2016-05-25 15:30:00,47.02,47.05,47.0,47.04,60253.0,43.9597,43.9878,43.941,43.9784,60253.0
2016-05-25 15:40:00,47.04,47.06,46.94,46.99,90636.0,43.9784,43.9971,43.8849,43.9317,90636.0
2016-05-25 15:50:00,47.0,47.04,46.96,46.99,276734.0,43.941,43.9784,43.9036,43.9317,276734.0
2016-05-26 09:30:00,46.89,47.06,46.77,47.05,47501.0,43.8382,43.9971,43.726,43.9878,47501.0
2016-05-26 09:40:00,47.04,47.18,46.99,47.05,50672.0,43.9784,44.1093,43.9317,43.9878,50672.0
2016-05-26 09:50:00,47.05,47.08,46.97,47.0,48588.0,43.9878,44.0158,43.913,43.941,48588.0
2016-05-26 10:00:00,47.02,47.1,47.0,47.02,38488.0,43.9597,44.0345,43.941,43.9597,38488.0
2016-05-26 10:10:00,47.01,47.03,46.93,46.96,42050.0,43.9504,43.9691,43.8756,43.9036,42050.0
2016-05-26 10:20:00,46.96,47.01,46.94,46.98,30706.0,43.9036,43.9504,43.8849,43.9223,30706.0
2016-05-26 10:30:00,46.99,47.11,46.99,47.1,178825.0,43.9317,44.0439,43.9317,44.0345,178825.0
2016-05-26 10:40:00,47.1,47.31,47.07,47.3,213595.0,44.0345,44.2308,44.0065,44.2215,213595.0
2016-05-26 10:50:00,47.29,47.3,47.09,47.2,136640.0,44.2121,44.2215,44.0252,44.128,136640.0
2016-05-26 11:00:00,47.18,47.21,47.1,47.16,64204.0,44.1093,44.1374,44.0345,44.0906,64204.0
2016-05-26 11:10:00,47.17,47.24,47.14,47.23,134391.0,44.1,44.1654,44.0719,44.1561,134391.0
2016-05-26 11:20:00,47.23,47.24,47.19,47.2,63619.0,44.1561,44.1654,44.1187,44.128,63619.0
2016-05-26 11:30:00,47.21,47.23,47.18,47.2,57951.0,44.1374,44.1561,44.1093,44.128,57951.0
2016-05-26 11:40:00,47.21,47.22,47.18,47.2,112599.0,44.1374,44.1467,44.1093,44.128,112599.0
2016-05-26 11:50:00,47.2,47.23,47.16,47.16,133559.0,44.128,44.1561,44.0906,44.0906,133559.0
2016-05-26 12:00:00,47.16,47.17,47.13,47.15,117734.0,44.0906,44.1,44.0626,44.0813,117734.0
2016-05-26 12:10:00,47.15,47.16,47.14,47.15,30602.0,44.0813,44.0906,44.0719,44.0813,30602.0
2016-05-26 12:20:00,47.16,47.17,47.11,47.12,58379.0,44.0906,44.1,44.0439,44.0532,58379.0
2016-05-26 12:30:00,47.12,47.14,47.07,47.07,70339.0,44.0532,44.0719,44.0065,44.0065,70339.0
2016-05-26 12:40:00,47.07,47.14,47.05,47.1,62203.0,44.0065,44.0719,43.9878,44.0345,62203.0
2016-05-26 12:50:00,47.11,47.11,47.06,47.1,37875.0,44.0439,44.0439,43.9971,44.0345,37875.0
2016-05-26 13:00:00,47.1,47.14,47.08,47.13,142214.0,44.0345,44.0719,44.0158,44.0626,142214.0
2016-05-26 13:10:00,47.14,47.23,47.07,47.21,54159.0,44.0719,44.1561,44.0065,44.1374,54159.0
2016-05-26 13:20:00,47.21,47.21,47.09,47.16,220076.0,44.1374,44.1374,44.0252,44.0906,220076.0
2016-05-26 13:30:00,47.17,47.27,47.17,47.23,133743.0,44.1,44.1934,44.1,44.1561,133743.0
2016-05-26 13:40:00,47.23,47.34,47.23,47.3,46422.0,44.1561,44.2589,44.1561,44.2215,46422.0
2016-05-26 13:50:00,47.29,47.35,47.29,47.34,24930.0,44.2121,44.2682,44.2121,44.2589,24930.0
2016-05-26 14:00:00,47.34,47.38,47.31,47.32,28139.0,44.2589,44.2963,44.2308,44.2402,28139.0
2016-05-26 14:10:00,47.33,47.42,47.32,47.39,37234.0,44.2495,44.3337,44.2402,44.3056,37234.0
2016-05-26 14:20:00,47.39,47.44,47.36,47.36,51738.0,44.3056,44.3524,44.2776,44.2776,51738.0
2016-05-26 14:30:00,47.36,47.4,47.34,47.4,35408.0,44.2776,44.315,44.2589,44.315,35408.0
2016-05-26 14:40:00,47.4,47.43,47.37,47.39,31057.0,44.315,44.343,44.2869,44.3056,31057.0
2016-05-26 14:50:00,47.39,47.43,47.37,47.4,25294.0,44.3056,44.343,44.2869,44.315,25294.0
2016-05-26 15:00:00,47.41,47.42,47.38,47.41,37203.0,44.3243,44.3337,44.2963,44.3243,37203.0
2016-05-26 15:10:00,47.41,47.44,47.4,47.43,36209.0,44.3243,44.3524,44.315,44.343,36209.0
2016-05-26 15:20:00,47.43,47.47,47.4,47.4,25052.0,44.343,44.3804,44.315,44.315,25052.0
2016-05-26 15:30:00,47.4,47.43,47.38,47.39,43117.0,44.315,44.343,44.2963,44.3056,43117.0
2016-05-26 15:40:00,47.38,47.41,47.31,47.31,47439.0,44.2963,44.3243,44.2308,44.2308,47439.0
2016-05-26 15:50:00,47.31,47.33,47.3,47.32,81510.0,44.2308,44.2495,44.2215,44.2402,81510.0
2016-05-27 09:30:00,47.54,47.59,47.17,47.52,48730.0,44.4459,44.4926,44.1,44.4272,48730.0
2016-05-27 09:40:00,47.52,47.59,47.47,47.52,58048.0,44.4272,44.4926,44.3804,44.4272,58048.0
2016-05-27 09:50:00,47.53,47.68,47.52,47.6,85225.0,44.4365,44.5768,44.4272,44.502,85225.0
2016-05-27 10:00:00,47.59,47.6,47.51,47.59,68182.0,44.4926,44.502,44.4178,44.4926,68182.0
2016-05-27 10:10:00,47.59,47.63,47.57,47.57,41129.0,44.4926,44.53,44.4739,44.4739,41129.0
2016-05-27 10:20:00,47.56,47.57,47.51,47.54,19221.0,44.4646,44.4739,44.4178,44.4459,19221.0
2016-05-27 10:30:00,47.54,47.56,47.5,47.51,61690.0,44.4459,44.4646,44.4085,44.4178,61690.0
2016-05-27 10:40:00,47.5,47.56,47.45,47.45,48998.0,44.4085,44.4646,44.3617,44.3617,48998.0
2016-05-27 10:50:00,47.46,47.52,47.44,47.48,26798.0,44.3711,44.4272,44.3524,44.3898,26798.0
2016-05-27 11:00:00,47.5,47.51,47.37,47.38,27860.0,44.4085,44.4178,44.2869,44.2963,27860.0
2016-05-27 11:10:00,47.37,47.46,47.35,47.4,32591.0,44.2869,44.3711,44.2682,44.315,32591.0
2016-05-27 11:20:00,47.41,47.45,47.38,47.39,74483.0,44.3243,44.3617,44.2963,44.3056,74483.0
2016-05-27 11:30:00,47.4,47.41,47.34,47.34,38689.0,44.315,44.3243,44.2589,44.2589,38689.0
2016-05-27 11:40:00,47.35,47.36,47.27,47.28,35954.0,44.2682,44.2776,44.1934,44.2028,35954.0
2016-05-27 11:50:00,47.28,47.35,47.28,47.34,37973.0,44.2028,44.2682,44.2028,44.2589,37973.0
2016-05-27 12:00:00,47.33,47.36,47.31,47.34,58920.0,44.2495,44.2776,44.2308,44.2589,58920.0
2016-05-27 12:10:00,47.34,47.35,47.31,47.34,14133.0,44.2589,44.2682,44.2308,44.2589,14133.0
2016-05-27 12:20:00,47.34,47.35,47.31,47.35,9484.0,44.2589,44.2682,44.2308,44.2682,9484.0
2016-05-27 12:30:00,47.34,47.36,47.3,47.3,19490.0,44.2589,44.2776,44.2215,44.2215,19490.0
2016-05-27 12:40:00,47.31,47.35,47.3,47.3,9173.0,44.2308,44.2682,44.2215,44.2215,9173.0
2016-05-27 12:50:00,47.31,47.35,47.31,47.35,11082.0,44.2308,44.2682,44.2308,44.2682,11082.0
2016-05-27 13:00:00,47.35,47.35,47.25,47.25,26418.0,44.2682,44.2682,44.1748,44.1748,26418.0
2016-05-27 13:10:00,47.25,47.3,47.23,47.24,22458.0,44.1748,44.2215,44.1561,44.1654,22458.0
2016-05-27 13:20:00,47.24,47.25,47.15,47.16,16416.0,44.1654,44.1748,44.0813,44.0906,16416.0
2016-05-27 13:30:00,47.17,47.17,47.12,47.13,17020.0,44.1,44.1,44.0532,44.0626,17020.0
2016-05-27 13:40:00,47.12,47.26,47.1,47.2,29874.0,44.0532,44.1841,44.0345,44.128,29874.0
2016-05-27 13:50:00,47.2,47.2,47.11,47.11,25360.0,44.128,44.128,44.0439,44.0439,25360.0
2016-05-27 14:00:00,47.11,47.19,47.09,47.19,17792.0,44.0439,44.1187,44.0252,44.1187,17792.0
2016-05-27 14:10:00,47.18,47.22,47.16,47.2,9739.0,44.1093,44.1467,44.0906,44.128,9739.0
2016-05-27 14:20:00,47.2,47.28,47.18,47.26,15992.0,44.128,44.2028,44.1093,44.1841,15992.0
2016-05-27 14:30:00,47.27,47.27,47.19,47.22,19708.0,44.1934,44.1934,44.1187,44.1467,19708.0
2016-05-27 14:40:00,47.22,47.27,47.21,47.25,31407.0,44.1467,44.1934,44.1374,44.1748,31407.0
2016-05-27 14:50:00,47.26,47.28,47.23,47.25,26731.0,44.1841,44.2028,44.1561,44.1748,26731.0
2016-05-27 15:00:00,47.25,47.26,47.2,47.24,75389.0,44.1748,44.1841,44.128,44.1654,75389.0
2016-05-27 15:10:00,47.24,47.24,47.16,47.23,30106.0,44.1654,44.1654,44.0906,44.1561,30106.0
2016-05-27 15:20:00,47.23,47.25,47.18,47.18,37580.0,44.1561,44.1748,44.1093,44.1093,37580.0
2016-05-27 15:30:00,47.19,47.22,47.17,47.22,45892.0,44.1187,44.1467,44.1,44.1467,45892.0
2016-05-27 15:40:00,47.22,47.27,47.2,47.25,81210.0,44.1467,44.1934,44.128,44.1748,81210.0
2016-05-27 15:50:00,47.25,47.27,47.17,47.19,262454.0,44.1748,44.1934,44.1,44.1187,262454.0
2016-05-31 09:30:00,47.42,47.71,47.22,47.55,95535.0,44.3337,44.6048,44.1467,44.4552,95535.0
2016-05-31 09:40:00,47.56,47.62,47.46,47.55,54334.0,44.4646,44.5207,44.3711,44.4552,54334.0
2016-05-31 09:50:00,47.55,47.55,47.4,47.44,39541.0,44.4552,44.4552,44.315,44.3524,39541.0
2016-05-31 10:00:00,47.45,47.66,47.42,47.66,41063.0,44.3617,44.5581,44.3337,44.5581,41063.0
2016-05-31 10:10:00,47.65,47.69,47.57,47.58,41212.0,44.5487,44.5861,44.4739,44.4833,41212.0
2016-05-31 10:20:00,47.58,47.63,47.55,47.55,36140.0,44.4833,44.53,44.4552,44.4552,36140.0
2016-05-31 10:30:00,47.55,47.59,47.43,47.47,31101.0,44.4552,44.4926,44.343,44.3804,31101.0
2016-05-31 10:40:00,47.47,47.47,47.38,47.45,29274.0,44.3804,44.3804,44.2963,44.3617,29274.0
2016-05-31 10:50:00,47.45,47.5,47.39,47.45,35022.0,44.3617,44.4085,44.3056,44.3617,35022.0
2016-05-31 11:00:00,47.45,47.45,47.4,47.42,30566.0,44.3617,44.3617,44.315,44.3337,30566.0
2016-05-31 11:10:00,47.41,47.42,47.32,47.33,30398.0,44.3243,44.3337,44.2402,44.2495,30398.0
2016-05-31 11:20:00,47.33,47.35,47.29,47.33,44579.0,44.2495,44.2682,44.2121,44.2495,44579.0
2016-05-31 11:30:00,47.33,47.38,47.3,47.36,29382.0,44.2495,44.2963,44.2215,44.2776,29382.0
2016-05-31 11:40:00,47.37,47.46,47.31,47.45,21929.0,44.2869,44.3711,44.2308,44.3617,21929.0
2016-05-31 11:50:00,47.46,47.47,47.38,47.39,18512.0,44.3711,44.3804,44.2963,44.3056,18512.0
2016-05-31 12:00:00,47.38,47.4,47.34,47.36,18323.0,44.2963,44.315,44.2589,44.2776,18323.0
2016-05-31 12:10:00,47.37,47.37,47.25,47.27,17138.0,44.2869,44.2869,44.1748,44.1934,17138.0
2016-05-31 12:20:00,47.27,47.32,47.26,47.27,22248.0,44.1934,44.2402,44.1841,44.1934,22248.0
2016-05-31 12:30:00,47.27,47.32,47.23,47.23,60060.0,44.1934,44.2402,44.1561,44.1561,60060.0
2016-05-31 12:40:00,47.23,47.25,47.2,47.21,22754.0,44.1561,44.1748,44.128,44.1374,22754.0
2016-05-31 12:50:00,47.21,47.26,47.2,47.21,22663.0,44.1374,44.1841,44.128,44.1374,22663.0
2016-05-31 13:00:00,47.21,47.27,47.21,47.23,66728.0,44.1374,44.1934,44.1374,44.1561,66728.0
2016-05-31 13:10:00,47.23,47.29,47.21,47.27,136511.0,44.1561,44.2121,44.1374,44.1934,136511.0
2016-05-31 13:20:00,47.27,47.39,47.25,47.39,41111.0,44.1934,44.3056,44.1748,44.3056,41111.0
2016-05-31 13:30:00,47.39,47.42,47.33,47.34,25955.0,44.3056,44.3337,44.2495,44.2589,25955.0
2016-05-31 13:40:00,47.35,47.36,47.31,47.32,21983.0,44.2682,44.2776,44.2308,44.2402,21983.0
2016-05-31 13:50:00,47.33,47.36,47.31,47.33,29752.0,44.2495,44.2776,44.2308,44.2495,29752.0
2016-05-31 14:00:00,47.32,47.32,47.11,47.12,58374.0,44.2402,44.2402,44.0439,44.0532,58374.0
2016-05-31 14:10:00,47.12,47.21,47.12,47.18,35377.0,44.0532,44.1374,44.0532,44.1093,35377.0
2016-05-31 14:20:00,47.18,47.25,47.17,47.21,29383.0,44.1093,44.1748,44.1,44.1374,29383.0
2016-05-31 14:30:00,47.21,47.25,47.2,47.25,22167.0,44.1374,44.1748,44.128,44.1748,22167.0
2016-05-31 14:40:00,47.24,47.25,47.17,47.21,22216.0,44.1654,44.1748,44.1,44.1374,22216.0
2016-05-31 14:50:00,47.2,47.21,47.16,47.2,21222.0,44.128,44.1374,44.0906,44.128,21222.0
2016-05-31 15:00:00,47.2,47.22,47.16,47.2,38406.0,44.128,44.1467,44.0906,44.128,38406.0
2016-05-31 15:10:00,47.2,47.28,47.19,47.28,36466.0,44.128,44.2028,44.1187,44.2028,36466.0
2016-05-31 15:20:00,47.28,47.31,47.26,47.31,46410.0,44.2028,44.2308,44.1841,44.2308,46410.0
2016-05-31 15:30:00,47.3,47.33,47.29,47.33,76115.0,44.2215,44.2495,44.2121,44.2495,76115.0
2016-05-31 15:40:00,47.33,47.42,47.31,47.41,160812.0,44.2495,44.3337,44.2308,44.3243,160812.0
2016-05-31 15:50:00,47.41,47.47,47.4,47.4,231104.0,44.3243,44.3804,44.315,44.315,231104.0
2016-06-01 09:30:00,47.49,47.64,47.23,47.6,128657.0,44.3991,44.5394,44.1561,44.502,128657.0
2016-06-01 09:40:00,47.6,47.69,47.56,47.59,70726.0,44.502,44.5861,44.4646,44.4926,70726.0
2016-06-01 09:50:00,47.59,47.64,47.47,47.53,50029.0,44.4926,44.5394,44.3804,44.4365,50029.0
2016-06-01 10:00:00,47.54,47.59,47.43,47.51,55662.0,44.4459,44.4926,44.343,44.4178,55662.0
2016-06-01 10:10:00,47.52,47.52,47.4,47.4,60002.0,44.4272,44.4272,44.315,44.315,60002.0
2016-06-01 10:20:00,47.39,47.48,47.36,47.44,46021.0,44.3056,44.3898,44.2776,44.3524,46021.0
2016-06-01 10:30:00,47.44,47.47,47.43,47.46,55370.0,44.3524,44.3804,44.343,44.3711,55370.0
2016-06-01 10:40:00,47.45,47.46,47.38,47.42,50028.0,44.3617,44.3711,44.2963,44.3337,50028.0
2016-06-01 10:50:00,47.42,47.45,47.41,47.45,35851.0,44.3337,44.3617,44.3243,44.3617,35851.0
2016-06-01 11:00:00,47.45,47.56,47.45,47.52,38288.0,44.3617,44.4646,44.3617,44.4272,38288.0
2016-06-01 11:10:00,47.52,47.58,47.5,47.52,108977.0,44.4272,44.4833,44.4085,44.4272,108977.0
2016-06-01 11:20:00,47.52,47.59,47.5,47.52,39311.0,44.4272,44.4926,44.4085,44.4272,39311.0
2016-06-01 11:30:00,47.51,47.6,47.5,47.59,33073.0,44.4178,44.502,44.4085,44.4926,33073.0
2016-06-01 11:40:00,47.6,47.73,47.59,47.71,56649.0,44.502,44.6235,44.4926,44.6048,56649.0
2016-06-01 11:50:00,47.71,47.73,47.68,47.72,31718.0,44.6048,44.6235,44.5768,44.6142,31718.0
2016-06-01 12:00:00,47.73,47.75,47.69,47.69,24602.0,44.6235,44.6422,44.5861,44.5861,24602.0
2016-06-01 12:10:00,47.7,47.79,47.69,47.76,23015.0,44.5955,44.6796,44.5861,44.6516,23015.0
2016-06-01 12:20:00,47.77,47.78,47.7,47.73,15337.0,44.6609,44.6703,44.5955,44.6235,15337.0
2016-06-01 12:30:00,47.73,47.74,47.64,47.64,16173.0,44.6235,44.6329,44.5394,44.5394,16173.0
2016-06-01 12:40:00,47.65,47.73,47.65,47.71,25997.0,44.5487,44.6235,44.5487,44.6048,25997.0
2016-06-01 12:50:00,47.71,47.79,47.7,47.76,18532.0,44.6048,44.6796,44.5955,44.6516,18532.0
2016-06-01 13:00:00,47.77,47.81,47.76,47.77,22622.0,44.6609,44.6983,44.6516,44.6609,22622.0
2016-06-01 13:10:00,47.77,47.81,47.77,47.8,17714.0,44.6609,44.6983,44.6609,44.689,17714.0
2016-06-01 13:20:00,47.8,47.81,47.77,47.8,14787.0,44.689,44.6983,44.6609,44.689,14787.0
2016-06-01 13:30:00,47.8,47.81,47.7,47.71,22846.0,44.689,44.6983,44.5955,44.6048,22846.0
2016-06-01 13:40:00,47.72,47.76,47.67,47.76,20303.0,44.6142,44.6516,44.5674,44.6516,20303.0
2016-06-01 13:50:00,47.75,47.79,47.74,47.75,24148.0,44.6422,44.6796,44.6329,44.6422,24148.0
2016-06-01 14:00:00,47.75,47.79,47.72,47.77,97376.0,44.6422,44.6796,44.6142,44.6609,97376.0
2016-06-01 14:10:00,47.77,47.9,47.76,47.87,45290.0,44.6609,44.7824,44.6516,44.7544,45290.0
2016-06-01 14:20:00,47.86,47.9,47.84,47.9,39044.0,44.745,44.7824,44.7264,44.7824,39044.0
2016-06-01 14:30:00,47.9,47.92,47.79,47.79,40805.0,44.7824,44.8011,44.6796,44.6796,40805.0
2016-06-01 14:40:00,47.8,47.83,47.76,47.82,47319.0,44.689,44.717,44.6516,44.7077,47319.0
2016-06-01 14:50:00,47.82,47.93,47.81,47.92,18507.0,44.7077,44.8105,44.6983,44.8011,18507.0
2016-06-01 15:00:00,47.93,47.96,47.89,47.94,44007.0,44.8105,44.8385,44.7731,44.8198,44007.0
2016-06-01 15:10:00,47.93,48.0,47.9,47.99,42851.0,44.8105,44.8759,44.7824,44.8666,42851.0
2016-06-01 15:20:00,47.97,48.0,47.96,47.98,63196.0,44.8479,44.8759,44.8385,44.8572,63196.0
2016-06-01 15:30:00,47.98,48.0,47.96,47.98,39902.0,44.8572,44.8759,44.8385,44.8572,39902.0
2016-06-01 15:40:00,47.98,48.0,47.9,47.91,98484.0,44.8572,44.8759,44.7824,44.7918,98484.0
2016-06-01 15:50:00,47.91,47.92,47.82,47.85,156010.0,44.7918,44.8011,44.7077,44.7357,156010.0
2016-06-02 09:30:00,47.89,48.1,47.89,48.01,74412.0,44.7731,44.9694,44.7731,44.8853,74412.0
2016-06-02 09:40:00,48.03,48.05,47.76,47.76,36868.0,44.904,44.9227,44.6516,44.6516,36868.0
2016-06-02 09:50:00,47.78,47.85,47.72,47.74,32517.0,44.6703,44.7357,44.6142,44.6329,32517.0
2016-06-02 10:00:00,47.74,47.79,47.67,47.74,44249.0,44.6329,44.6796,44.5674,44.6329,44249.0
2016-06-02 10:10:00,47.75,47.78,47.66,47.77,72325.0,44.6422,44.6703,44.5581,44.6609,72325.0
2016-06-02 10:20:00,47.77,47.84,47.76,47.79,16871.0,44.6609,44.7264,44.6516,44.6796,16871.0
2016-06-02 10:30:00,47.79,47.94,47.78,47.92,16935.0,44.6796,44.8198,44.6703,44.8011,16935.0
2016-06-02 10:40:00,47.92,47.97,47.91,47.91,24272.0,44.8011,44.8479,44.7918,44.7918,24272.0
2016-06-02 10:50:00,47.91,48.01,47.91,48.01,19387.0,44.7918,44.8853,44.7918,44.8853,19387.0
2016-06-02 11:00:00,48.01,48.06,47.98,48.05,31329.0,44.8853,44.932,44.8572,44.9227,31329.0
2016-06-02 11:10:00,48.05,48.07,48.0,48.03,24977.0,44.9227,44.9414,44.8759,44.904,24977.0
2016-06-02 11:20:00,48.03,48.07,48.01,48.05,20861.0,44.904,44.9414,44.8853,44.9227,20861.0
2016-06-02 11:30:00,48.05,48.08,48.01,48.05,42063.0,44.9227,44.9507,44.8853,44.9227,42063.0
2016-06-02 11:40:00,48.05,48.14,48.05,48.12,37677.0,44.9227,45.0068,44.9227,44.9881,37677.0
2016-06-02 11:50:00,48.12,48.18,48.1,48.1,27899.0,44.9881,45.0442,44.9694,44.9694,27899.0
2016-06-02 12:00:00,48.09,48.1,48.0,48.0,16299.0,44.9601,44.9694,44.8759,44.8759,16299.0
2016-06-02 12:10:00,48.0,48.01,47.93,47.94,25263.0,44.8759,44.8853,44.8105,44.8198,25263.0
2016-06-02 12:20:00,47.94,47.97,47.92,47.96,21400.0,44.8198,44.8479,44.8011,44.8385,21400.0
2016-06-02 12:30:00,47.95,47.96,47.9,47.9,17547.0,44.8292,44.8385,44.7824,44.7824,17547.0
2016-06-02 12:40:00,47.9,47.91,47.87,47.89,27729.0,44.7824,44.7918,44.7544,44.7731,27729.0
2016-06-02 12:50:00,47.9,47.96,47.89,47.93,27544.0,44.7824,44.8385,44.7731,44.8105,27544.0
2016-06-02 13:00:00,47.94,47.94,47.89,47.92,41408.0,44.8198,44.8198,44.7731,44.8011,41408.0
2016-06-02 13:10:00,47.91,47.92,47.88,47.89,20912.0,44.7918,44.8011,44.7637,44.7731,20912.0
2016-06-02 13:20:00,47.9,47.91,47.81,47.82,28701.0,44.7824,44.7918,44.6983,44.7077,28701.0
2016-06-02 13:30:00,47.81,47.88,47.81,47.86,14965.0,44.6983,44.7637,44.6983,44.745,14965.0
2016-06-02 13:40:00,47.87,47.92,47.87,47.91,17663.0,44.7544,44.8011,44.7544,44.7918,17663.0
2016-06-02 13:50:00,47.91,48.01,47.9,47.96,35518.0,44.7918,44.8853,44.7824,44.8385,35518.0
2016-06-02 14:00:00,47.96,48.01,47.94,47.99,31703.0,44.8385,44.8853,44.8198,44.8666,31703.0
2016-06-02 14:10:00,48.0,48.01,47.98,48.0,21858.0,44.8759,44.8853,44.8572,44.8759,21858.0
2016-06-02 14:20:00,48.01,48.07,47.99,48.04,33954.0,44.8853,44.9414,44.8666,44.9133,33954.0
2016-06-02 14:30:00,48.05,48.09,48.02,48.03,58122.0,44.9227,44.9601,44.8946,44.904,58122.0
2016-06-02 14:40:00,48.02,48.07,48.02,48.05,18329.0,44.8946,44.9414,44.8946,44.9227,18329.0
2016-06-02 14:50:00,48.05,48.1,48.03,48.08,23792.0,44.9227,44.9694,44.904,44.9507,23792.0
2016-06-02 15:00:00,48.08,48.09,48.03,48.04,26490.0,44.9507,44.9601,44.904,44.9133,26490.0
2016-06-02 15:10:00,48.05,48.05,47.96,47.96,19463.0,44.9227,44.9227,44.8385,44.8385,19463.0
2016-06-02 15:20:00,47.97,48.05,47.95,48.04,59036.0,44.8479,44.9227,44.8292,44.9133,59036.0
2016-06-02 15:30:00,48.05,48.1,48.02,48.1,71900.0,44.9227,44.9694,44.8946,44.9694,71900.0
2016-06-02 15:40:00,48.1,48.11,48.05,48.09,100703.0,44.9694,44.9788,44.9227,44.9601,100703.0
2016-06-02 15:50:00,48.09,48.13,48.06,48.12,120702.0,44.9601,44.9975,44.932,44.9881,120702.0
2016-06-03 09:30:00,48.09,48.09,47.61,47.63,36445.0,44.9601,44.9601,44.5113,44.53,36445.0
2016-06-03 09:40:00,47.66,47.71,47.49,47.51,61645.0,44.5581,44.6048,44.3991,44.4178,61645.0
2016-06-03 09:50:00,47.52,47.72,47.43,47.66,149448.0,44.4272,44.6142,44.343,44.5581,149448.0
2016-06-03 10:00:00,47.65,47.66,47.49,47.5,99278.0,44.5487,44.5581,44.3991,44.4085,99278.0
2016-06-03 10:10:00,47.5,47.6,47.48,47.51,49867.0,44.4085,44.502,44.3898,44.4178,49867.0
2016-06-03 10:20:00,47.51,47.51,47.43,47.5,37481.0,44.4178,44.4178,44.343,44.4085,37481.0
2016-06-03 10:30:00,47.49,47.59,47.47,47.59,46230.0,44.3991,44.4926,44.3804,44.4926,46230.0
2016-06-03 10:40:00,47.59,47.65,47.58,47.64,35698.0,44.4926,44.5487,44.4833,44.5394,35698.0
2016-06-03 10:50:00,47.64,47.78,47.64,47.75,36995.0,44.5394,44.6703,44.5394,44.6422,36995.0
2016-06-03 11:00:00,47.75,47.76,47.59,47.6,33956.0,44.6422,44.6516,44.4926,44.502,33956.0
2016-06-03 11:10:00,47.6,47.61,47.55,47.56,27729.0,44.502,44.5113,44.4552,44.4646,27729.0
2016-06-03 11:20:00,47.57,47.63,47.56,47.6,40689.0,44.4739,44.53,44.4646,44.502,40689.0
2016-06-03 11:30:00,47.6,47.7,47.6,47.7,32249.0,44.502,44.5955,44.502,44.5955,32249.0
2016-06-03 11:40:00,47.71,47.81,47.7,47.76,39134.0,44.6048,44.6983,44.5955,44.6516,39134.0
2016-06-03 11:50:00,47.76,47.81,47.72,47.78,15455.0,44.6516,44.6983,44.6142,44.6703,15455.0
2016-06-03 12:00:00,47.79,47.8,47.75,47.75,36414.0,44.6796,44.689,44.6422,44.6422,36414.0
2016-06-03 12:10:00,47.73,47.76,47.69,47.69,30312.0,44.6235,44.6516,44.5861,44.5861,30312.0
2016-06-03 12:20:00,47.7,47.76,47.7,47.72,24826.0,44.5955,44.6516,44.5955,44.6142,24826.0
2016-06-03 12:30:00,47.72,47.75,47.67,47.7,20654.0,44.6142,44.6422,44.5674,44.5955,20654.0
2016-06-03 12:40:00,47.7,47.7,47.6,47.62,13511.0,44.5955,44.5955,44.502,44.5207,13511.0
2016-06-03 12:50:00,47.61,47.64,47.58,47.62,16099.0,44.5113,44.5394,44.4833,44.5207,16099.0
2016-06-03 13:00:00,47.61,47.7,47.61,47.7,14161.0,44.5113,44.5955,44.5113,44.5955,14161.0
2016-06-03 13:10:00,47.69,47.73,47.69,47.71,36427.0,44.5861,44.6235,44.5861,44.6048,36427.0
2016-06-03 13:20:00,47.72,47.75,47.69,47.71,38346.0,44.6142,44.6422,44.5861,44.6048,38346.0
2016-06-03 13:30:00,47.72,47.79,47.69,47.75,29843.0,44.6142,44.6796,44.5861,44.6422,29843.0
2016-06-03 13:40:00,47.76,47.83,47.75,47.79,54521.0,44.6516,44.717,44.6422,44.6796,54521.0
2016-06-03 13:50:00,47.79,47.88,47.78,47.87,47131.0,44.6796,44.7637,44.6703,44.7544,47131.0
2016-06-03 14:00:00,47.87,47.89,47.85,47.87,33273.0,44.7544,44.7731,44.7357,44.7544,33273.0
2016-06-03 14:10:00,47.87,47.9,47.87,47.89,33535.0,44.7544,44.7824,44.7544,44.7731,33535.0
2016-06-03 14:20:00,47.9,47.95,47.86,47.94,281896.0,44.7824,44.8292,44.745,44.8198,281896.0
2016-06-03 14:30:00,47.95,48.06,47.94,48.02,30872.0,44.8292,44.932,44.8198,44.8946,30872.0
2016-06-03 14:40:00,48.03,48.09,48.03,48.07,36019.0,44.904,44.9601,44.904,44.9414,36019.0
2016-06-03 14:50:00,48.07,48.11,47.98,47.98,34792.0,44.9414,44.9788,44.8572,44.8572,34792.0
2016-06-03 15:00:00,47.98,47.98,47.92,47.96,31993.0,44.8572,44.8572,44.8011,44.8385,31993.0
2016-06-03 15:10:00,47.96,47.96,47.91,47.92,30339.0,44.8385,44.8385,44.7918,44.8011,30339.0
2016-06-03 15:20:00,47.91,47.97,47.9,47.95,29277.0,44.7918,44.8479,44.7824,44.8292,29277.0
2016-06-03 15:30:00,47.95,47.97,47.93,47.97,46804.0,44.8292,44.8479,44.8105,44.8479,46804.0
2016-06-03 15:40:00,47.97,47.97,47.89,47.93,56577.0,44.8479,44.8479,44.7731,44.8105,56577.0
2016-06-03 15:50:00,47.93,47.99,47.9,47.92,184492.0,44.8105,44.8666,44.7824,44.8011,184492.0
2016-06-06 09:30:00,47.93,48.0,47.83,47.87,40554.0,44.8105,44.8759,44.717,44.7544,40554.0
2016-06-06 09:40:00,47.85,48.15,47.83,48.11,50592.0,44.7357,45.0162,44.717,44.9788,50592.0
2016-06-06 09:50:00,48.11,48.14,47.96,48.02,65763.0,44.9788,45.0068,44.8385,44.8946,65763.0
2016-06-06 10:00:00,48.01,48.21,48.0,48.13,31374.0,44.8853,45.0723,44.8759,44.9975,31374.0
2016-06-06 10:10:00,48.13,48.2,48.1,48.18,21360.0,44.9975,45.0629,44.9694,45.0442,21360.0
2016-06-06 10:20:00,48.18,48.24,48.16,48.22,33797.0,45.0442,45.1003,45.0255,45.0816,33797.0
2016-06-06 10:30:00,48.22,48.35,48.21,48.32,34317.0,45.0816,45.2032,45.0723,45.1751,34317.0
2016-06-06 10:40:00,48.32,48.39,48.31,48.35,28888.0,45.1751,45.2406,45.1658,45.2032,28888.0
2016-06-06 10:50:00,48.35,48.4,48.31,48.38,27067.0,45.2032,45.2499,45.1658,45.2312,27067.0
2016-06-06 11:00:00,48.37,48.4,48.31,48.4,23466.0,45.2219,45.2499,45.1658,45.2499,23466.0
2016-06-06 11:10:00,48.4,48.41,48.34,48.36,13858.0,45.2499,45.2593,45.1938,45.2125,13858.0
2016-06-06 11:20:00,48.36,48.36,48.26,48.26,15329.0,45.2125,45.2125,45.119,45.119,15329.0
2016-06-06 11:30:00,48.26,48.31,48.25,48.31,20614.0,45.119,45.1658,45.1097,45.1658,20614.0
2016-06-06 11:40:00,48.3,48.38,48.3,48.37,20963.0,45.1564,45.2312,45.1564,45.2219,20963.0
2016-06-06 11:50:00,48.37,48.4,48.28,48.28,12792.0,45.2219,45.2499,45.1377,45.1377,12792.0
2016-06-06 12:00:00,48.28,48.29,48.18,48.2,30424.0,45.1377,45.1471,45.0442,45.0629,30424.0
2016-06-06 12:10:00,48.2,48.22,48.17,48.2,31123.0,45.0629,45.0816,45.0349,45.0629,31123.0
2016-06-06 12:20:00,48.19,48.22,48.15,48.18,18093.0,45.0536,45.0816,45.0162,45.0442,18093.0
2016-06-06 12:30:00,48.18,48.28,48.14,48.24,17657.0,45.0442,45.1377,45.0068,45.1003,17657.0
2016-06-06 12:40:00,48.22,48.29,48.22,48.23,20974.0,45.0816,45.1471,45.0816,45.091,20974.0
2016-06-06 12:50:00,48.23,48.24,48.14,48.22,21226.0,45.091,45.1003,45.0068,45.0816,21226.0
2016-06-06 13:00:00,48.22,48.28,48.19,48.28,15363.0,45.0816,45.1377,45.0536,45.1377,15363.0
2016-06-06 13:10:00,48.28,48.32,48.25,48.26,19560.0,45.1377,45.1751,45.1097,45.119,19560.0
2016-06-06 13:20:00,48.26,48.31,48.25,48.31,14537.0,45.119,45.1658,45.1097,45.1658,14537.0
2016-06-06 13:30:00,48.31,48.33,48.26,48.28,23347.0,45.1658,45.1845,45.119,45.1377,23347.0
2016-06-06 13:40:00,48.28,48.32,48.27,48.31,17216.0,45.1377,45.1751,45.1284,45.1658,17216.0
2016-06-06 13:50:00,48.32,48.37,48.31,48.35,14191.0,45.1751,45.2219,45.1658,45.2032,14191.0
2016-06-06 14:00:00,48.35,48.38,48.32,48.35,17710.0,45.2032,45.2312,45.1751,45.2032,17710.0
2016-06-06 14:10:00,48.35,48.42,48.35,48.41,35987.0,45.2032,45.2686,45.2032,45.2593,35987.0
2016-06-06 14:20:00,48.4,48.4,48.34,48.36,36570.0,45.2499,45.2499,45.1938,45.2125,36570.0
2016-06-06 14:30:00,48.36,48.38,48.32,48.33,27146.0,45.2125,45.2312,45.1751,45.1845,27146.0
2016-06-06 14:40:00,48.33,48.36,48.31,48.34,41883.0,45.1845,45.2125,45.1658,45.1938,41883.0
2016-06-06 14:50:00,48.35,48.36,48.28,48.31,71495.0,45.2032,45.2125,45.1377,45.1658,71495.0
2016-06-06 15:00:00,48.3,48.33,48.28,48.33,31509.0,45.1564,45.1845,45.1377,45.1845,31509.0
2016-06-06 15:10:00,48.33,48.39,48.32,48.37,39986.0,45.1845,45.2406,45.1751,45.2219,39986.0
2016-06-06 15:20:00,48.37,48.39,48.35,48.37,38323.0,45.2219,45.2406,45.2032,45.2219,38323.0
2016-06-06 15:30:00,48.37,48.4,48.36,48.4,33059.0,45.2219,45.2499,45.2125,45.2499,33059.0
2016-06-06 15:40:00,48.4,48.4,48.34,48.36,55953.0,45.2499,45.2499,45.1938,45.2125,55953.0
2016-06-06 15:50:00,48.36,48.41,48.35,48.41,189600.0,45.2125,45.2593,45.2032,45.2593,189600.0
2016-06-07 09:30:00,48.08,48.22,47.89,48.21,110616.0,44.9507,45.0816,44.7731,45.0723,110616.0
2016-06-07 09:40:00,48.2,48.28,48.12,48.25,71709.0,45.0629,45.1377,44.9881,45.1097,71709.0
2016-06-07 09:50:00,48.25,48.25,48.11,48.14,90641.0,45.1097,45.1097,44.9788,45.0068,90641.0
2016-06-07 10:00:00,48.14,48.16,48.09,48.15,133153.0,45.0068,45.0255,44.9601,45.0162,133153.0
2016-06-07 10:10:00,48.14,48.38,48.1,48.35,80816.0,45.0068,45.2312,44.9694,45.2032,80816.0
2016-06-07 10:20:00,48.36,48.43,48.3,48.43,30558.0,45.2125,45.278,45.1564,45.278,30558.0
2016-06-07 10:30:00,48.44,48.44,48.33,48.42,26459.0,45.2873,45.2873,45.1845,45.2686,26459.0
2016-06-07 10:40:00,48.43,48.45,48.39,48.42,31355.0,45.278,45.2966,45.2406,45.2686,31355.0
2016-06-07 10:50:00,48.42,48.42,48.32,48.36,56440.0,45.2686,45.2686,45.1751,45.2125,56440.0
2016-06-07 11:00:00,48.37,48.37,48.28,48.29,33976.0,45.2219,45.2219,45.1377,45.1471,33976.0
2016-06-07 11:10:00,48.29,48.32,48.25,48.26,44861.0,45.1471,45.1751,45.1097,45.119,44861.0
2016-06-07 11:20:00,48.26,48.4,48.25,48.39,54295.0,45.119,45.2499,45.1097,45.2406,54295.0
2016-06-07 11:30:00,48.4,48.47,48.4,48.46,65349.0,45.2499,45.3153,45.2499,45.306,65349.0
2016-06-07 11:40:00,48.46,48.5,48.38,48.41,55998.0,45.306,45.3434,45.2312,45.2593,55998.0
2016-06-07 11:50:00,48.41,48.41,48.37,48.4,56151.0,45.2593,45.2593,45.2219,45.2499,56151.0
2016-06-07 12:00:00,48.39,48.47,48.39,48.43,22499.0,45.2406,45.3153,45.2406,45.278,22499.0
2016-06-07 12:10:00,48.43,48.45,48.36,48.43,77520.0,45.278,45.2966,45.2125,45.278,77520.0
2016-06-07 12:20:00,48.43,48.45,48.41,48.44,21822.0,45.278,45.2966,45.2593,45.2873,21822.0
2016-06-07 12:30:00,48.44,48.46,48.42,48.43,43732.0,45.2873,45.306,45.2686,45.278,43732.0
2016-06-07 12:40:00,48.44,48.5,48.4,48.47,48457.0,45.2873,45.3434,45.2499,45.3153,48457.0
2016-06-07 12:50:00,48.46,48.5,48.44,48.49,24872.0,45.306,45.3434,45.2873,45.334,24872.0
2016-06-07 13:00:00,48.49,48.5,48.42,48.45,57046.0,45.334,45.3434,45.2686,45.2966,57046.0
2016-06-07 13:10:00,48.46,48.5,48.45,48.47,41200.0,45.306,45.3434,45.2966,45.3153,41200.0
2016-06-07 13:20:00,48.48,48.5,48.47,48.5,13410.0,45.3247,45.3434,45.3153,45.3434,13410.0
2016-06-07 13:30:00,48.5,48.5,48.47,48.47,44663.0,45.3434,45.3434,45.3153,45.3153,44663.0
2016-06-07 13:40:00,48.47,48.51,48.46,48.51,28752.0,45.3153,45.3527,45.306,45.3527,28752.0
2016-06-07 13:50:00,48.51,48.53,48.41,48.43,55762.0,45.3527,45.3714,45.2593,45.278,55762.0
2016-06-07 14:00:00,48.43,48.44,48.4,48.44,42652.0,45.278,45.2873,45.2499,45.2873,42652.0
2016-06-07 14:10:00,48.43,48.44,48.36,48.38,38468.0,45.278,45.2873,45.2125,45.2312,38468.0
2016-06-07 14:20:00,48.39,48.49,48.38,48.44,28352.0,45.2406,45.334,45.2312,45.2873,28352.0
2016-06-07 14:30:00,48.44,48.44,48.39,48.39,29909.0,45.2873,45.2873,45.2406,45.2406,29909.0
2016-06-07 14:40:00,48.4,48.48,48.39,48.46,30642.0,45.2499,45.3247,45.2406,45.306,30642.0
2016-06-07 14:50:00,48.46,48.48,48.41,48.42,32077.0,45.306,45.3247,45.2593,45.2686,32077.0
2016-06-07 15:00:00,48.41,48.44,48.38,48.4,52936.0,45.2593,45.2873,45.2312,45.2499,52936.0
2016-06-07 15:10:00,48.39,48.4,48.35,48.39,33613.0,45.2406,45.2499,45.2032,45.2406,33613.0
2016-06-07 15:20:00,48.38,48.39,48.36,48.39,49656.0,45.2312,45.2406,45.2125,45.2406,49656.0
2016-06-07 15:30:00,48.38,48.46,48.35,48.37,67596.0,45.2312,45.306,45.2032,45.2219,67596.0
2016-06-07 15:40:00,48.37,48.38,48.29,48.34,126787.0,45.2219,45.2312,45.1471,45.1938,126787.0
2016-06-07 15:50:00,48.34,48.39,48.34,48.35,168797.0,45.1938,45.2406,45.1938,45.2032,168797.0
2016-06-08 09:30:00,48.37,48.41,48.21,48.38,44728.0,45.2219,45.2593,45.0723,45.2312,44728.0
2016-06-08 09:40:00,48.39,48.48,48.3,48.45,44041.0,45.2406,45.3247,45.1564,45.2966,44041.0
2016-06-08 09:50:00,48.46,48.58,48.4,48.58,54336.0,45.306,45.4182,45.2499,45.4182,54336.0
2016-06-08 10:00:00,48.57,48.57,48.49,48.51,50113.0,45.4088,45.4088,45.334,45.3527,50113.0
2016-06-08 10:10:00,48.51,48.53,48.47,48.49,59205.0,45.3527,45.3714,45.3153,45.334,59205.0
2016-06-08 10:20:00,48.48,48.53,48.47,48.48,33466.0,45.3247,45.3714,45.3153,45.3247,33466.0
2016-06-08 10:30:00,48.48,48.54,48.46,48.51,24226.0,45.3247,45.3808,45.306,45.3527,24226.0
2016-06-08 10:40:00,48.51,48.52,48.46,48.47,34737.0,45.3527,45.3621,45.306,45.3153,34737.0
2016-06-08 10:50:00,48.47,48.48,48.41,48.43,38182.0,45.3153,45.3247,45.2593,45.278,38182.0
2016-06-08 11:00:00,48.43,48.46,48.37,48.39,48264.0,45.278,45.306,45.2219,45.2406,48264.0
2016-06-08 11:10:00,48.39,48.47,48.37,48.45,27189.0,45.2406,45.3153,45.2219,45.2966,27189.0
2016-06-08 11:20:00,48.46,48.52,48.43,48.5,34374.0,45.306,45.3621,45.278,45.3434,34374.0
2016-06-08 11:30:00,48.5,48.52,48.47,48.48,59636.0,45.3434,45.3621,45.3153,45.3247,59636.0
2016-06-08 11:40:00,48.48,48.51,48.44,48.48,39598.0,45.3247,45.3527,45.2873,45.3247,39598.0
2016-06-08 11:50:00,48.48,48.5,48.44,48.44,16376.0,45.3247,45.3434,45.2873,45.2873,16376.0
2016-06-08 12:00:00,48.43,48.45,48.41,48.42,42468.0,45.278,45.2966,45.2593,45.2686,42468.0
2016-06-08 12:10:00,48.42,48.48,48.42,48.46,15734.0,45.2686,45.3247,45.2686,45.306,15734.0
2016-06-08 12:20:00,48.46,48.5,48.46,48.5,23954.0,45.306,45.3434,45.306,45.3434,23954.0
2016-06-08 12:30:00,48.49,48.51,48.47,48.49,37100.0,45.334,45.3527,45.3153,45.334,37100.0
2016-06-08 12:40:00,48.48,48.52,48.47,48.51,27963.0,45.3247,45.3621,45.3153,45.3527,27963.0
2016-06-08 12:50:00,48.52,48.57,48.51,48.57,16660.0,45.3621,45.4088,45.3527,45.4088,16660.0
2016-06-08 13:00:00,48.57,48.57,48.46,48.5,58289.0,45.4088,45.4088,45.306,45.3434,58289.0
2016-06-08 13:10:00,48.49,48.51,48.45,48.51,22422.0,45.334,45.3527,45.2966,45.3527,22422.0
2016-06-08 13:20:00,48.51,48.51,48.44,48.46,23472.0,45.3527,45.3527,45.2873,45.306,23472.0
2016-06-08 13:30:00,48.46,48.47,48.43,48.46,26318.0,45.306,45.3153,45.278,45.306,26318.0
2016-06-08 13:40:00,48.45,48.49,48.43,48.49,36294.0,45.2966,45.334,45.278,45.334,36294.0
2016-06-08 13:50:00,48.49,48.5,48.48,48.49,8819.0,45.334,45.3434,45.3247,45.334,8819.0
2016-06-08 14:00:00,48.49,48.5,48.44,48.48,52693.0,45.334,45.3434,45.2873,45.3247,52693.0
2016-06-08 14:10:00,48.47,48.54,48.47,48.51,39762.0,45.3153,45.3808,45.3153,45.3527,39762.0
2016-06-08 14:20:00,48.51,48.52,48.48,48.5,72314.0,45.3527,45.3621,45.3247,45.3434,72314.0
2016-06-08 14:30:00,48.51,48.54,48.5,48.53,17707.0,45.3527,45.3808,45.3434,45.3714,17707.0
2016-06-08 14:40:00,48.53,48.57,48.51,48.51,22945.0,45.3714,45.4088,45.3527,45.3527,22945.0
2016-06-08 14:50:00,48.51,48.56,48.47,48.5,45721.0,45.3527,45.3995,45.3153,45.3434,45721.0
2016-06-08 15:00:00,48.5,48.51,48.46,48.48,34541.0,45.3434,45.3527,45.306,45.3247,34541.0
2016-06-08 15:10:00,48.49,48.54,48.48,48.51,86965.0,45.334,45.3808,45.3247,45.3527,86965.0
2016-06-08 15:20:00,48.52,48.54,48.49,48.5,44075.0,45.3621,45.3808,45.334,45.3434,44075.0
2016-06-08 15:30:00,48.51,48.51,48.45,48.51,43757.0,45.3527,45.3527,45.2966,45.3527,43757.0
2016-06-08 15:40:00,48.5,48.53,48.48,48.5,45211.0,45.3434,45.3714,45.3247,45.3434,45211.0
2016-06-08 15:50:00,48.5,48.52,48.45,48.46,134683.0,45.3434,45.3621,45.2966,45.306,134683.0
2016-06-09 09:30:00,48.36,48.58,48.25,48.49,41510.0,45.2125,45.4182,45.1097,45.334,41510.0
2016-06-09 09:40:00,48.48,48.63,48.47,48.53,57156.0,45.3247,45.4649,45.3153,45.3714,57156.0
2016-06-09 09:50:00,48.53,48.68,48.53,48.62,47723.0,45.3714,45.5117,45.3714,45.4556,47723.0
2016-06-09 10:00:00,48.6,48.61,48.34,48.44,40530.0,45.4369,45.4462,45.1938,45.2873,40530.0
2016-06-09 10:10:00,48.44,48.48,48.38,48.48,71513.0,45.2873,45.3247,45.2312,45.3247,71513.0
2016-06-09 10:20:00,48.47,48.52,48.39,48.44,35423.0,45.3153,45.3621,45.2406,45.2873,35423.0
2016-06-09 10:30:00,48.43,48.44,48.33,48.35,25192.0,45.278,45.2873,45.1845,45.2032,25192.0
2016-06-09 10:40:00,48.34,48.4,48.32,48.39,19617.0,45.1938,45.2499,45.1751,45.2406,19617.0
2016-06-09 10:50:00,48.38,48.39,48.33,48.34,18316.0,45.2312,45.2406,45.1845,45.1938,18316.0
2016-06-09 11:00:00,48.35,48.39,48.33,48.34,20692.0,45.2032,45.2406,45.1845,45.1938,20692.0
2016-06-09 11:10:00,48.34,48.34,48.22,48.22,27501.0,45.1938,45.1938,45.0816,45.0816,27501.0
2016-06-09 11:20:00,48.21,48.26,48.14,48.15,47659.0,45.0723,45.119,45.0068,45.0162,47659.0
2016-06-09 11:30:00,48.17,48.19,48.11,48.12,23980.0,45.0349,45.0536,44.9788,44.9881,23980.0
2016-06-09 11:40:00,48.12,48.18,48.11,48.11,14827.0,44.9881,45.0442,44.9788,44.9788,14827.0
2016-06-09 11:50:00,48.1,48.12,48.05,48.1,27036.0,44.9694,44.9881,44.9227,44.9694,27036.0
2016-06-09 12:00:00,48.1,48.1,48.04,48.06,23357.0,44.9694,44.9694,44.9133,44.932,23357.0
2016-06-09 12:10:00,48.06,48.06,47.93,47.94,34017.0,44.932,44.932,44.8105,44.8198,34017.0
2016-06-09 12:20:00,47.94,48.01,47.92,47.99,14750.0,44.8198,44.8853,44.8011,44.8666,14750.0
2016-06-09 12:30:00,47.99,48.08,47.97,48.02,40530.0,44.8666,44.9507,44.8479,44.8946,40530.0
2016-06-09 12:40:00,48.02,48.08,47.99,48.01,21639.0,44.8946,44.9507,44.8666,44.8853,21639.0
2016-06-09 12:50:00,48.01,48.06,48.0,48.02,35245.0,44.8853,44.932,44.8759,44.8946,35245.0
2016-06-09 13:00:00,48.03,48.03,47.92,47.92,39186.0,44.904,44.904,44.8011,44.8011,39186.0
2016-06-09 13:10:00,47.93,48.08,47.92,48.05,45508.0,44.8105,44.9507,44.8011,44.9227,45508.0
2016-06-09 13:20:00,48.06,48.07,48.01,48.01,29584.0,44.932,44.9414,44.8853,44.8853,29584.0
2016-06-09 13:30:00,48.01,48.04,48.0,48.01,19548.0,44.8853,44.9133,44.8759,44.8853,19548.0
2016-06-09 13:40:00,48.01,48.02,47.97,48.0,18584.0,44.8853,44.8946,44.8479,44.8759,18584.0
2016-06-09 13:50:00,48.0,48.01,47.92,48.0,20206.0,44.8759,44.8853,44.8011,44.8759,20206.0
2016-06-09 14:00:00,48.01,48.03,47.96,47.97,21115.0,44.8853,44.904,44.8385,44.8479,21115.0
2016-06-09 14:10:00,47.97,48.04,47.96,48.01,17564.0,44.8479,44.9133,44.8385,44.8853,17564.0
2016-06-09 14:20:00,48.02,48.04,47.96,47.96,26174.0,44.8946,44.9133,44.8385,44.8385,26174.0
2016-06-09 14:30:00,47.96,48.02,47.95,48.01,18963.0,44.8385,44.8946,44.8292,44.8853,18963.0
2016-06-09 14:40:00,48.02,48.05,48.0,48.03,24573.0,44.8946,44.9227,44.8759,44.904,24573.0
2016-06-09 14:50:00,48.03,48.1,48.03,48.09,30073.0,44.904,44.9694,44.904,44.9601,30073.0
2016-06-09 15:00:00,48.1,48.13,48.09,48.11,59909.0,44.9694,44.9975,44.9601,44.9788,59909.0
2016-06-09 15:10:00,48.12,48.13,48.09,48.13,100700.0,44.9881,44.9975,44.9601,44.9975,100700.0
2016-06-09 15:20:00,48.13,48.16,48.11,48.16,98190.0,44.9975,45.0255,44.9788,45.0255,98190.0
2016-06-09 15:30:00,48.16,48.18,48.14,48.15,63905.0,45.0255,45.0442,45.0068,45.0162,63905.0
2016-06-09 15:40:00,48.15,48.17,48.12,48.15,118411.0,45.0162,45.0349,44.9881,45.0162,118411.0
2016-06-09 15:50:00,48.14,48.19,48.14,48.15,161484.0,45.0068,45.0536,45.0068,45.0162,161484.0
2016-06-10 09:30:00,47.34,47.48,47.04,47.25,115892.0,44.2589,44.3898,43.9784,44.1748,115892.0
2016-06-10 09:40:00,47.27,47.4,47.18,47.3,105164.0,44.1934,44.315,44.1093,44.2215,105164.0
2016-06-10 09:50:00,47.31,47.39,47.17,47.31,158104.0,44.2308,44.3056,44.1,44.2308,158104.0
2016-06-10 10:00:00,47.3,47.31,47.04,47.11,118396.0,44.2215,44.2308,43.9784,44.0439,118396.0
2016-06-10 10:10:00,47.11,47.15,46.95,47.1,340680.0,44.0439,44.0813,43.8943,44.0345,340680.0
2016-06-10 10:20:00,47.1,47.28,47.09,47.2,102447.0,44.0345,44.2028,44.0252,44.128,102447.0
2016-06-10 10:30:00,47.21,47.32,47.18,47.21,58599.0,44.1374,44.2402,44.1093,44.1374,58599.0
2016-06-10 10:40:00,47.2,47.25,47.17,47.2,112650.0,44.128,44.1748,44.1,44.128,112650.0
2016-06-10 10:50:00,47.21,47.21,47.11,47.18,39130.0,44.1374,44.1374,44.0439,44.1093,39130.0
2016-06-10 11:00:00,47.17,47.27,47.17,47.27,48229.0,44.1,44.1934,44.1,44.1934,48229.0
2016-06-10 11:10:00,47.27,47.38,47.26,47.38,54994.0,44.1934,44.2963,44.1841,44.2963,54994.0
2016-06-10 11:20:00,47.38,47.42,47.34,47.38,37566.0,44.2963,44.3337,44.2589,44.2963,37566.0
2016-06-10 11:30:00,47.38,47.47,47.38,47.45,68510.0,44.2963,44.3804,44.2963,44.3617,68510.0
2016-06-10 11:40:00,47.44,47.44,47.35,47.41,29525.0,44.3524,44.3524,44.2682,44.3243,29525.0
2016-06-10 11:50:00,47.42,47.47,47.39,47.46,30841.0,44.3337,44.3804,44.3056,44.3711,30841.0
2016-06-10 12:00:00,47.46,47.46,47.35,47.36,32242.0,44.3711,44.3711,44.2682,44.2776,32242.0
2016-06-10 12:10:00,47.35,47.43,47.35,47.42,33295.0,44.2682,44.343,44.2682,44.3337,33295.0
2016-06-10 12:20:00,47.43,47.43,47.35,47.36,19445.0,44.343,44.343,44.2682,44.2776,19445.0
2016-06-10 12:30:00,47.35,47.36,47.29,47.34,80888.0,44.2682,44.2776,44.2121,44.2589,80888.0
2016-06-10 12:40:00,47.33,47.48,47.33,47.47,190879.0,44.2495,44.3898,44.2495,44.3804,190879.0
2016-06-10 12:50:00,47.47,47.52,47.44,47.52,57013.0,44.3804,44.4272,44.3524,44.4272,57013.0
2016-06-10 13:00:00,47.52,47.53,47.44,47.45,42921.0,44.4272,44.4365,44.3524,44.3617,42921.0
2016-06-10 13:10:00,47.46,47.52,47.44,47.52,22640.0,44.3711,44.4272,44.3524,44.4272,22640.0
2016-06-10 13:20:00,47.52,47.6,47.5,47.57,41021.0,44.4272,44.502,44.4085,44.4739,41021.0
2016-06-10 13:30:00,47.57,47.6,47.56,47.56,34851.0,44.4739,44.502,44.4646,44.4646,34851.0
2016-06-10 13:40:00,47.56,47.56,47.46,47.47,40898.0,44.4646,44.4646,44.3711,44.3804,40898.0
2016-06-10 13:50:00,47.45,47.5,47.34,47.35,173983.0,44.3617,44.4085,44.2589,44.2682,173983.0
2016-06-10 14:00:00,47.36,47.37,47.26,47.28,46134.0,44.2776,44.2869,44.1841,44.2028,46134.0
2016-06-10 14:10:00,47.27,47.34,47.21,47.22,57030.0,44.1934,44.2589,44.1374,44.1467,57030.0
2016-06-10 14:20:00,47.23,47.3,47.22,47.23,104930.0,44.1561,44.2215,44.1467,44.1561,104930.0
2016-06-10 14:30:00,47.23,47.44,47.21,47.43,130685.0,44.1561,44.3524,44.1374,44.343,130685.0
2016-06-10 14:40:00,47.43,47.45,47.24,47.25,134055.0,44.343,44.3617,44.1654,44.1748,134055.0
2016-06-10 14:50:00,47.24,47.3,47.22,47.29,43508.0,44.1654,44.2215,44.1467,44.2121,43508.0
2016-06-10 15:00:00,47.28,47.29,47.16,47.16,70937.0,44.2028,44.2121,44.0906,44.0906,70937.0
2016-06-10 15:10:00,47.17,47.29,47.14,47.24,296597.0,44.1,44.2121,44.0719,44.1654,296597.0
2016-06-10 15:20:00,47.24,47.35,47.23,47.31,85282.0,44.1654,44.2682,44.1561,44.2308,85282.0
2016-06-10 15:30:00,47.32,47.41,47.31,47.36,131835.0,44.2402,44.3243,44.2308,44.2776,131835.0
2016-06-10 15:40:00,47.35,47.48,47.34,47.47,107767.0,44.2682,44.3898,44.2589,44.3804,107767.0
2016-06-10 15:50:00,47.48,47.48,47.35,47.4,308003.0,44.3898,44.3898,44.2682,44.315,308003.0
2016-06-13 09:30:00,47.17,47.32,47.11,47.2,87737.0,44.1,44.2402,44.0439,44.128,87737.0
2016-06-13 09:40:00,47.22,47.3,47.12,47.2,85526.0,44.1467,44.2215,44.0532,44.128,85526.0
2016-06-13 09:50:00,47.2,47.24,46.88,46.91,73944.0,44.128,44.1654,43.8288,43.8569,73944.0
2016-06-13 10:00:00,46.91,47.06,46.86,46.9,59609.0,43.8569,43.9971,43.8101,43.8475,59609.0
2016-06-13 10:10:00,46.9,46.98,46.87,46.93,48063.0,43.8475,43.9223,43.8195,43.8756,48063.0
2016-06-13 10:20:00,46.93,47.01,46.9,46.93,47328.0,43.8756,43.9504,43.8475,43.8756,47328.0
2016-06-13 10:30:00,46.93,47.05,46.93,46.99,39897.0,43.8756,43.9878,43.8756,43.9317,39897.0
2016-06-13 10:40:00,46.99,47.0,46.9,46.9,89543.0,43.9317,43.941,43.8475,43.8475,89543.0
2016-06-13 10:50:00,46.91,46.91,46.78,46.78,85265.0,43.8569,43.8569,43.7353,43.7353,85265.0
2016-06-13 11:00:00,46.77,46.79,46.72,46.73,53867.0,43.726,43.7447,43.6792,43.6886,53867.0
2016-06-13 11:10:00,46.73,46.75,46.62,46.63,42506.0,43.6886,43.7073,43.5858,43.5951,42506.0
2016-06-13 11:20:00,46.62,46.64,46.55,46.63,53447.0,43.5858,43.6045,43.5203,43.5951,53447.0
2016-06-13 11:30:00,46.62,46.65,46.55,46.56,35986.0,43.5858,43.6138,43.5203,43.5297,35986.0
2016-06-13 11:40:00,46.57,46.63,46.53,46.55,33682.0,43.539,43.5951,43.5016,43.5203,33682.0
2016-06-13 11:50:00,46.54,46.57,46.43,46.45,37426.0,43.511,43.539,43.4081,43.4268,37426.0
2016-06-13 12:00:00,46.45,46.52,46.44,46.47,48731.0,43.4268,43.4923,43.4175,43.4455,48731.0
2016-06-13 12:10:00,46.48,46.56,46.47,46.48,47138.0,43.4549,43.5297,43.4455,43.4549,47138.0
2016-06-13 12:20:00,46.48,46.54,46.44,46.52,29802.0,43.4549,43.511,43.4175,43.4923,29802.0
2016-06-13 12:30:00,46.52,46.56,46.5,46.51,38681.0,43.4923,43.5297,43.4736,43.4829,38681.0
2016-06-13 12:40:00,46.51,46.56,46.49,46.49,19332.0,43.4829,43.5297,43.4642,43.4642,19332.0
2016-06-13 12:50:00,46.48,46.52,46.47,46.51,28220.0,43.4549,43.4923,43.4455,43.4829,28220.0
2016-06-13 13:00:00,46.51,46.56,46.51,46.53,23246.0,43.4829,43.5297,43.4829,43.5016,23246.0
2016-06-13 13:10:00,46.53,46.6,46.52,46.58,49653.0,43.5016,43.5671,43.4923,43.5484,49653.0
2016-06-13 13:20:00,46.59,46.7,46.58,46.69,15829.0,43.5577,43.6605,43.5484,43.6512,15829.0
2016-06-13 13:30:00,46.69,46.69,46.53,46.56,35940.0,43.6512,43.6512,43.5016,43.5297,35940.0
2016-06-13 13:40:00,46.56,46.64,46.55,46.63,43675.0,43.5297,43.6045,43.5203,43.5951,43675.0
2016-06-13 13:50:00,46.63,46.64,46.47,46.47,53023.0,43.5951,43.6045,43.4455,43.4455,53023.0
2016-06-13 14:00:00,46.47,46.52,46.43,46.5,55228.0,43.4455,43.4923,43.4081,43.4736,55228.0
2016-06-13 14:10:00,46.5,46.53,46.43,46.43,47874.0,43.4736,43.5016,43.4081,43.4081,47874.0
2016-06-13 14:20:00,46.44,46.47,46.39,46.46,41562.0,43.4175,43.4455,43.3707,43.4362,41562.0
2016-06-13 14:30:00,46.47,46.51,46.41,46.47,46694.0,43.4455,43.4829,43.3894,43.4455,46694.0
2016-06-13 14:40:00,46.48,46.55,46.44,46.46,41278.0,43.4549,43.5203,43.4175,43.4362,41278.0
2016-06-13 14:50:00,46.46,46.48,46.41,46.42,40758.0,43.4362,43.4549,43.3894,43.3988,40758.0
2016-06-13 15:00:00,46.41,46.47,46.33,46.34,64964.0,43.3894,43.4455,43.3146,43.324,64964.0
2016-06-13 15:10:00,46.34,46.34,46.26,46.32,68039.0,43.324,43.324,43.2492,43.3053,68039.0
2016-06-13 15:20:00,46.32,46.35,46.27,46.3,83203.0,43.3053,43.3333,43.2585,43.2866,83203.0
2016-06-13 15:30:00,46.31,46.34,46.24,46.26,127787.0,43.2959,43.324,43.2305,43.2492,127787.0
2016-06-13 15:40:00,46.25,46.27,46.21,46.25,118538.0,43.2398,43.2585,43.2024,43.2398,118538.0
2016-06-13 15:50:00,46.26,46.26,46.15,46.18,296283.0,43.2492,43.2492,43.1463,43.1744,296283.0
2016-06-14 09:30:00,46.03,46.32,45.97,46.29,59051.0,43.0342,43.3053,42.9781,43.2772,59051.0
2016-06-14 09:40:00,46.28,46.42,46.27,46.37,85954.0,43.2679,43.3988,43.2585,43.352,85954.0
2016-06-14 09:50:00,46.36,46.42,46.28,46.42,120414.0,43.3427,43.3988,43.2679,43.3988,120414.0
2016-06-14 10:00:00,46.44,46.55,46.39,46.39,68492.0,43.4175,43.5203,43.3707,43.3707,68492.0
2016-06-14 10:10:00,46.4,46.41,46.27,46.27,98993.0,43.3801,43.3894,43.2585,43.2585,98993.0
2016-06-14 10:20:00,46.27,46.28,46.14,46.18,75129.0,43.2585,43.2679,43.137,43.1744,75129.0
2016-06-14 10:30:00,46.19,46.34,46.19,46.33,53109.0,43.1837,43.324,43.1837,43.3146,53109.0
2016-06-14 10:40:00,46.33,46.4,46.24,46.25,93623.0,43.3146,43.3801,43.2305,43.2398,93623.0
2016-06-14 10:50:00,46.28,46.28,46.07,46.14,95122.0,43.2679,43.2679,43.0716,43.137,95122.0
2016-06-14 11:00:00,46.15,46.19,46.09,46.17,54658.0,43.1463,43.1837,43.0902,43.165,54658.0
2016-06-14 11:10:00,46.18,46.18,46.04,46.09,48900.0,43.1744,43.1744,43.0435,43.0902,48900.0
2016-06-14 11:20:00,46.1,46.17,46.01,46.04,32234.0,43.0996,43.165,43.0155,43.0435,32234.0
2016-06-14 11:30:00,46.05,46.22,46.03,46.2,27733.0,43.0529,43.2118,43.0342,43.1931,27733.0
2016-06-14 11:40:00,46.2,46.29,46.18,46.27,63422.0,43.1931,43.2772,43.1744,43.2585,63422.0
2016-06-14 11:50:00,46.26,46.33,46.25,46.28,44454.0,43.2492,43.3146,43.2398,43.2679,44454.0
2016-06-14 12:00:00,46.29,46.38,46.28,46.34,67343.0,43.2772,43.3614,43.2679,43.324,67343.0
2016-06-14 12:10:00,46.34,46.39,46.33,46.38,26777.0,43.324,43.3707,43.3146,43.3614,26777.0
2016-06-14 12:20:00,46.39,46.56,46.39,46.5,44255.0,43.3707,43.5297,43.3707,43.4736,44255.0
2016-06-14 12:30:00,46.48,46.51,46.43,46.43,25183.0,43.4549,43.4829,43.4081,43.4081,25183.0
2016-06-14 12:40:00,46.42,46.48,46.38,46.48,70154.0,43.3988,43.4549,43.3614,43.4549,70154.0
2016-06-14 12:50:00,46.49,46.52,46.41,46.45,50714.0,43.4642,43.4923,43.3894,43.4268,50714.0
2016-06-14 13:00:00,46.46,46.5,46.42,46.45,27444.0,43.4362,43.4736,43.3988,43.4268,27444.0
2016-06-14 13:10:00,46.44,46.53,46.41,46.49,71757.0,43.4175,43.5016,43.3894,43.4642,71757.0
2016-06-14 13:20:00,46.49,46.51,46.41,46.43,27330.0,43.4642,43.4829,43.3894,43.4081,27330.0
2016-06-14 13:30:00,46.43,46.47,46.39,46.46,22848.0,43.4081,43.4455,43.3707,43.4362,22848.0
2016-06-14 13:40:00,46.46,46.52,46.41,46.47,68779.0,43.4362,43.4923,43.3894,43.4455,68779.0
2016-06-14 13:50:00,46.48,46.5,46.43,46.48,184255.0,43.4549,43.4736,43.4081,43.4549,184255.0
2016-06-14 14:00:00,46.48,46.57,46.48,46.57,75055.0,43.4549,43.539,43.4549,43.539,75055.0
2016-06-14 14:10:00,46.57,46.63,46.53,46.61,44307.0,43.539,43.5951,43.5016,43.5764,44307.0
2016-06-14 14:20:00,46.62,46.66,46.56,46.66,92765.0,43.5858,43.6232,43.5297,43.6232,92765.0
2016-06-14 14:30:00,46.65,46.68,46.6,46.64,48658.0,43.6138,43.6418,43.5671,43.6045,48658.0
2016-06-14 14:40:00,46.65,46.69,46.61,46.66,53752.0,43.6138,43.6512,43.5764,43.6232,53752.0
2016-06-14 14:50:00,46.65,46.75,46.61,46.73,237813.0,43.6138,43.7073,43.5764,43.6886,237813.0
2016-06-14 15:00:00,46.73,47.06,46.67,47.05,334906.0,43.6886,43.9971,43.6325,43.9878,334906.0
2016-06-14 15:10:00,47.04,47.1,46.95,47.03,110072.0,43.9784,44.0345,43.8943,43.9691,110072.0
2016-06-14 15:20:00,47.04,47.12,46.95,47.07,185917.0,43.9784,44.0532,43.8943,44.0065,185917.0
2016-06-14 15:30:00,47.06,47.23,47.0,47.1,268564.0,43.9971,44.1561,43.941,44.0345,268564.0
2016-06-14 15:40:00,47.11,47.21,47.1,47.15,241105.0,44.0439,44.1374,44.0345,44.0813,241105.0
2016-06-14 15:50:00,47.15,47.2,47.09,47.19,395983.0,44.0813,44.128,44.0252,44.1187,395983.0
2016-06-15 09:30:00,47.19,47.65,47.13,47.64,101170.0,44.1187,44.5487,44.0626,44.5394,101170.0
2016-06-15 09:40:00,47.65,47.71,47.51,47.57,74107.0,44.5487,44.6048,44.4178,44.4739,74107.0
2016-06-15 09:50:00,47.57,47.65,47.37,47.4,78970.0,44.4739,44.5487,44.2869,44.315,78970.0
2016-06-15 10:00:00,47.41,47.58,47.41,47.55,51700.0,44.3243,44.4833,44.3243,44.4552,51700.0
2016-06-15 10:10:00,47.55,47.66,47.54,47.64,127602.0,44.4552,44.5581,44.4459,44.5394,127602.0
2016-06-15 10:20:00,47.64,47.69,47.41,47.43,64883.0,44.5394,44.5861,44.3243,44.343,64883.0
2016-06-15 10:30:00,47.43,47.58,47.42,47.44,81562.0,44.343,44.4833,44.3337,44.3524,81562.0
2016-06-15 10:40:00,47.44,47.57,47.4,47.55,69869.0,44.3524,44.4739,44.315,44.4552,69869.0
2016-06-15 10:50:00,47.55,47.57,47.52,47.55,138539.0,44.4552,44.4739,44.4272,44.4552,138539.0
2016-06-15 11:00:00,47.55,47.58,47.52,47.55,67527.0,44.4552,44.4833,44.4272,44.4552,67527.0
2016-06-15 11:10:00,47.54,47.55,47.49,47.5,109361.0,44.4459,44.4552,44.3991,44.4085,109361.0
2016-06-15 11:20:00,47.5,47.54,47.48,47.5,83840.0,44.4085,44.4459,44.3898,44.4085,83840.0
2016-06-15 11:30:00,47.5,47.52,47.48,47.5,82372.0,44.4085,44.4272,44.3898,44.4085,82372.0
2016-06-15 11:40:00,47.5,47.53,47.49,47.51,36141.0,44.4085,44.4365,44.3991,44.4178,36141.0
2016-06-15 11:50:00,47.52,47.58,47.51,47.56,58010.0,44.4272,44.4833,44.4178,44.4646,58010.0
2016-06-15 12:00:00,47.55,47.57,47.54,47.55,50973.0,44.4552,44.4739,44.4459,44.4552,50973.0
2016-06-15 12:10:00,47.55,47.56,47.41,47.46,55277.0,44.4552,44.4646,44.3243,44.3711,55277.0
2016-06-15 12:20:00,47.47,47.5,47.42,47.45,31036.0,44.3804,44.4085,44.3337,44.3617,31036.0
2016-06-15 12:30:00,47.45,47.46,47.35,47.4,24204.0,44.3617,44.3711,44.2682,44.315,24204.0
2016-06-15 12:40:00,47.4,47.4,47.33,47.38,34282.0,44.315,44.315,44.2495,44.2963,34282.0
2016-06-15 12:50:00,47.38,47.38,47.31,47.35,25290.0,44.2963,44.2963,44.2308,44.2682,25290.0
2016-06-15 13:00:00,47.36,47.42,47.33,47.37,70725.0,44.2776,44.3337,44.2495,44.2869,70725.0
2016-06-15 13:10:00,47.36,47.37,47.26,47.27,47564.0,44.2776,44.2869,44.1841,44.1934,47564.0
2016-06-15 13:20:00,47.28,47.36,47.27,47.36,28775.0,44.2028,44.2776,44.1934,44.2776,28775.0
2016-06-15 13:30:00,47.35,47.38,47.29,47.37,68472.0,44.2682,44.2963,44.2121,44.2869,68472.0
2016-06-15 13:40:00,47.36,47.38,47.3,47.37,31046.0,44.2776,44.2963,44.2215,44.2869,31046.0
2016-06-15 13:50:00,47.37,47.42,47.34,47.39,33323.0,44.2869,44.3337,44.2589,44.3056,33323.0
2016-06-15 14:00:00,47.41,47.48,47.33,47.35,120645.0,44.3243,44.3898,44.2495,44.2682,120645.0
2016-06-15 14:10:00,47.35,47.43,47.31,47.36,33967.0,44.2682,44.343,44.2308,44.2776,33967.0
2016-06-15 14:20:00,47.37,47.43,47.33,47.38,168284.0,44.2869,44.343,44.2495,44.2963,168284.0
2016-06-15 14:30:00,47.38,47.44,47.35,47.4,91665.0,44.2963,44.3524,44.2682,44.315,91665.0
2016-06-15 14:40:00,47.4,47.5,47.34,47.49,83318.0,44.315,44.4085,44.2589,44.3991,83318.0
2016-06-15 14:50:00,47.48,47.49,47.41,47.47,41242.0,44.3898,44.3991,44.3243,44.3804,41242.0
2016-06-15 15:00:00,47.46,47.5,47.44,47.48,51985.0,44.3711,44.4085,44.3524,44.3898,51985.0
2016-06-15 15:10:00,47.48,47.48,47.44,47.46,75478.0,44.3898,44.3898,44.3524,44.3711,75478.0
2016-06-15 15:20:00,47.46,47.5,47.44,47.49,70195.0,44.3711,44.4085,44.3524,44.3991,70195.0
2016-06-15 15:30:00,47.49,47.54,47.4,47.41,217302.0,44.3991,44.4459,44.315,44.3243,217302.0
2016-06-15 15:40:00,47.4,47.41,47.3,47.38,251131.0,44.315,44.3243,44.2215,44.2963,251131.0
2016-06-15 15:50:00,47.38,47.38,47.17,47.24,258681.0,44.2963,44.2963,44.1,44.1654,258681.0
2016-06-16 09:30:00,47.0,47.07,46.87,46.93,63065.0,43.941,44.0065,43.8195,43.8756,63065.0
2016-06-16 09:40:00,46.9,46.93,46.8,46.89,47476.0,43.8475,43.8756,43.754,43.8382,47476.0
2016-06-16 09:50:00,46.9,46.94,46.72,46.73,50762.0,43.8475,43.8849,43.6792,43.6886,50762.0
2016-06-16 10:00:00,46.72,46.76,46.55,46.71,46487.0,43.6792,43.7166,43.5203,43.6699,46487.0
2016-06-16 10:10:00,46.74,46.85,46.7,46.76,29876.0,43.6979,43.8008,43.6605,43.7166,29876.0
2016-06-16 10:20:00,46.75,46.78,46.6,46.75,32712.0,43.7073,43.7353,43.5671,43.7073,32712.0
2016-06-16 10:30:00,46.74,46.77,46.57,46.59,43499.0,43.6979,43.726,43.539,43.5577,43499.0
2016-06-16 10:40:00,46.59,46.68,46.58,46.6,26814.0,43.5577,43.6418,43.5484,43.5671,26814.0
2016-06-16 10:50:00,46.59,46.73,46.57,46.72,21942.0,43.5577,43.6886,43.539,43.6792,21942.0
2016-06-16 11:00:00,46.71,46.74,46.65,46.69,35923.0,43.6699,43.6979,43.6138,43.6512,35923.0
2016-06-16 11:10:00,46.68,46.77,46.67,46.74,28734.0,43.6418,43.726,43.6325,43.6979,28734.0
2016-06-16 11:20:00,46.73,46.89,46.73,46.84,25022.0,43.6886,43.8382,43.6886,43.7914,25022.0
2016-06-16 11:30:00,46.84,46.9,46.71,46.75,28111.0,43.7914,43.8475,43.6699,43.7073,28111.0
2016-06-16 11:40:00,46.74,46.74,46.62,46.69,35269.0,43.6979,43.6979,43.5858,43.6512,35269.0
2016-06-16 11:50:00,46.68,46.69,46.59,46.64,33241.0,43.6418,43.6512,43.5577,43.6045,33241.0
2016-06-16 12:00:00,46.64,46.75,46.62,46.75,30404.0,43.6045,43.7073,43.5858,43.7073,30404.0
2016-06-16 12:10:00,46.75,46.85,46.7,46.83,47267.0,43.7073,43.8008,43.6605,43.7821,47267.0
2016-06-16 12:20:00,46.84,46.96,46.82,46.89,51631.0,43.7914,43.9036,43.7727,43.8382,51631.0
2016-06-16 12:30:00,46.89,46.92,46.78,46.87,49530.0,43.8382,43.8662,43.7353,43.8195,49530.0
2016-06-16 12:40:00,46.86,46.97,46.82,46.87,43605.0,43.8101,43.913,43.7727,43.8195,43605.0
2016-06-16 12:50:00,46.87,46.89,46.82,46.84,14801.0,43.8195,43.8382,43.7727,43.7914,14801.0
2016-06-16 13:00:00,46.87,46.96,46.85,46.95,37632.0,43.8195,43.9036,43.8008,43.8943,37632.0
2016-06-16 13:10:00,46.94,46.97,46.89,46.95,36057.0,43.8849,43.913,43.8382,43.8943,36057.0
2016-06-16 13:20:00,46.93,46.95,46.87,46.87,32009.0,43.8756,43.8943,43.8195,43.8195,32009.0
2016-06-16 13:30:00,46.88,46.93,46.82,46.86,45578.0,43.8288,43.8756,43.7727,43.8101,45578.0
2016-06-16 13:40:00,46.86,46.87,46.78,46.8,24915.0,43.8101,43.8195,43.7353,43.754,24915.0
2016-06-16 13:50:00,46.82,46.9,46.8,46.86,29600.0,43.7727,43.8475,43.754,43.8101,29600.0
2016-06-16 14:00:00,46.86,46.97,46.86,46.96,39593.0,43.8101,43.913,43.8101,43.9036,39593.0
2016-06-16 14:10:00,46.96,47.11,46.93,47.08,41127.0,43.9036,44.0439,43.8756,44.0158,41127.0
2016-06-16 14:20:00,47.1,47.11,47.0,47.03,29749.0,44.0345,44.0439,43.941,43.9691,29749.0
2016-06-16 14:30:00,47.04,47.08,47.01,47.02,42502.0,43.9784,44.0158,43.9504,43.9597,42502.0
2016-06-16 14:40:00,47.02,47.14,47.02,47.14,51895.0,43.9597,44.0719,43.9597,44.0719,51895.0
2016-06-16 14:50:00,47.13,47.18,47.1,47.12,51916.0,44.0626,44.1093,44.0345,44.0532,51916.0
2016-06-16 15:00:00,47.13,47.19,47.1,47.16,57866.0,44.0626,44.1187,44.0345,44.0906,57866.0
2016-06-16 15:10:00,47.16,47.23,47.16,47.2,76010.0,44.0906,44.1561,44.0906,44.128,76010.0
2016-06-16 15:20:00,47.2,47.32,47.17,47.3,81489.0,44.128,44.2402,44.1,44.2215,81489.0
2016-06-16 15:30:00,47.31,47.36,47.22,47.25,95893.0,44.2308,44.2776,44.1467,44.1748,95893.0
2016-06-16 15:40:00,47.26,47.34,47.25,47.26,114757.0,44.1841,44.2589,44.1748,44.1841,114757.0
2016-06-16 15:50:00,47.26,47.3,47.22,47.27,310373.0,44.1841,44.2215,44.1467,44.1934,310373.0
2016-06-17 09:30:00,47.21,47.26,46.93,46.97,281625.0,44.1374,44.1841,43.8756,43.913,281625.0
2016-06-17 09:40:00,46.97,47.11,46.95,46.97,60816.0,43.913,44.0439,43.8943,43.913,60816.0
2016-06-17 09:50:00,46.98,47.13,46.94,46.94,40027.0,43.9223,44.0626,43.8849,43.8849,40027.0
2016-06-17 10:00:00,46.96,46.98,46.79,46.83,37770.0,43.9036,43.9223,43.7447,43.7821,37770.0
2016-06-17 10:10:00,46.8,46.95,46.78,46.92,49615.0,43.754,43.8943,43.7353,43.8662,49615.0
2016-06-17 10:20:00,46.93,46.95,46.75,46.77,83625.0,43.8756,43.8943,43.7073,43.726,83625.0
2016-06-17 10:30:00,46.77,46.77,46.68,46.7,31643.0,43.726,43.726,43.6418,43.6605,31643.0
2016-06-17 10:40:00,46.7,46.81,46.65,46.79,39741.0,43.6605,43.7634,43.6138,43.7447,39741.0
2016-06-17 10:50:00,46.78,46.79,46.63,46.68,27284.0,43.7353,43.7447,43.5951,43.6418,27284.0
2016-06-17 11:00:00,46.67,46.68,46.5,46.56,35729.0,43.6325,43.6418,43.4736,43.5297,35729.0
2016-06-17 11:10:00,46.53,46.59,46.47,46.54,35472.0,43.5016,43.5577,43.4455,43.511,35472.0
2016-06-17 11:20:00,46.56,46.57,46.48,46.5,26311.0,43.5297,43.539,43.4549,43.4736,26311.0
2016-06-17 11:30:00,46.47,46.58,46.45,46.55,34642.0,43.4455,43.5484,43.4268,43.5203,34642.0
2016-06-17 11:40:00,46.54,46.64,46.53,46.59,36913.0,43.511,43.6045,43.5016,43.5577,36913.0
2016-06-17 11:50:00,46.58,46.64,46.54,46.6,20814.0,43.5484,43.6045,43.511,43.5671,20814.0
2016-06-17 12:00:00,46.61,46.77,46.58,46.76,33120.0,43.5764,43.726,43.5484,43.7166,33120.0
2016-06-17 12:10:00,46.77,46.87,46.7,46.76,53792.0,43.726,43.8195,43.6605,43.7166,53792.0
2016-06-17 12:20:00,46.76,46.77,46.64,46.66,26320.0,43.7166,43.726,43.6045,43.6232,26320.0
2016-06-17 12:30:00,46.66,46.69,46.62,46.63,21025.0,43.6232,43.6512,43.5858,43.5951,21025.0
2016-06-17 12:40:00,46.64,46.68,46.59,46.6,19745.0,43.6045,43.6418,43.5577,43.5671,19745.0
2016-06-17 12:50:00,46.62,46.63,46.54,46.55,13915.0,43.5858,43.5951,43.511,43.5203,13915.0
2016-06-17 13:00:00,46.55,46.59,46.49,46.59,20207.0,43.5203,43.5577,43.4642,43.5577,20207.0
2016-06-17 13:10:00,46.59,46.67,46.59,46.66,33535.0,43.5577,43.6325,43.5577,43.6232,33535.0
2016-06-17 13:20:00,46.66,46.72,46.63,46.63,38197.0,43.6232,43.6792,43.5951,43.5951,38197.0
2016-06-17 13:30:00,46.63,46.66,46.6,46.62,23928.0,43.5951,43.6232,43.5671,43.5858,23928.0
2016-06-17 13:40:00,46.62,46.65,46.59,46.61,23662.0,43.5858,43.6138,43.5577,43.5764,23662.0
2016-06-17 13:50:00,46.61,46.65,46.58,46.59,34779.0,43.5764,43.6138,43.5484,43.5577,34779.0
2016-06-17 14:00:00,46.59,46.64,46.55,46.6,32023.0,43.5577,43.6045,43.5203,43.5671,32023.0
2016-06-17 14:10:00,46.6,46.67,46.59,46.59,21392.0,43.5671,43.6325,43.5577,43.5577,21392.0
2016-06-17 14:20:00,46.59,46.66,46.57,46.6,34797.0,43.5577,43.6232,43.539,43.5671,34797.0
2016-06-17 14:30:00,46.6,46.67,46.58,46.63,31624.0,43.5671,43.6325,43.5484,43.5951,31624.0
2016-06-17 14:40:00,46.64,46.71,46.62,46.65,33583.0,43.6045,43.6699,43.5858,43.6138,33583.0
2016-06-17 14:50:00,46.65,46.68,46.62,46.64,25652.0,43.6138,43.6418,43.5858,43.6045,25652.0
2016-06-17 15:00:00,46.63,46.64,46.56,46.57,24837.0,43.5951,43.6045,43.5297,43.539,24837.0
2016-06-17 15:10:00,46.58,46.65,46.56,46.61,77524.0,43.5484,43.6138,43.5297,43.5764,77524.0
2016-06-17 15:20:00,46.61,46.61,46.52,46.54,54657.0,43.5764,43.5764,43.4923,43.511,54657.0
2016-06-17 15:30:00,46.54,46.57,46.48,46.49,99754.0,43.511,43.539,43.4549,43.4642,99754.0
2016-06-17 15:40:00,46.49,46.53,46.45,46.51,113059.0,43.4642,43.5016,43.4268,43.4829,113059.0
2016-06-17 15:50:00,46.51,46.52,46.45,46.45,263526.0,43.4829,43.4923,43.4268,43.4268,263526.0
2016-06-20 09:30:00,47.01,47.1,46.95,47.03,43623.0,43.9504,44.0345,43.8943,43.9691,43623.0
2016-06-20 09:40:00,47.02,47.05,46.88,46.99,68000.0,43.9597,43.9878,43.8288,43.9317,68000.0
2016-06-20 09:50:00,46.99,47.04,46.92,47.0,79650.0,43.9317,43.9784,43.8662,43.941,79650.0
2016-06-20 10:00:00,47.0,47.09,46.96,47.05,69634.0,43.941,44.0252,43.9036,43.9878,69634.0
2016-06-20 10:10:00,47.06,47.2,47.06,47.18,49757.0,43.9971,44.128,43.9971,44.1093,49757.0
2016-06-20 10:20:00,47.17,47.2,47.1,47.16,26379.0,44.1,44.128,44.0345,44.0906,26379.0
2016-06-20 10:30:00,47.18,47.19,47.06,47.08,41642.0,44.1093,44.1187,43.9971,44.0158,41642.0
2016-06-20 10:40:00,47.08,47.16,47.08,47.14,32707.0,44.0158,44.0906,44.0158,44.0719,32707.0
2016-06-20 10:50:00,47.14,47.18,47.03,47.07,30155.0,44.0719,44.1093,43.9691,44.0065,30155.0
2016-06-20 11:00:00,47.06,47.22,47.06,47.21,56001.0,43.9971,44.1467,43.9971,44.1374,56001.0
2016-06-20 11:10:00,47.2,47.2,47.13,47.16,27823.0,44.128,44.128,44.0626,44.0906,27823.0
2016-06-20 11:20:00,47.17,47.23,47.17,47.21,48955.0,44.1,44.1561,44.1,44.1374,48955.0
2016-06-20 11:30:00,47.21,47.27,47.21,47.22,33214.0,44.1374,44.1934,44.1374,44.1467,33214.0
2016-06-20 11:40:00,47.22,47.26,47.2,47.21,48296.0,44.1467,44.1841,44.128,44.1374,48296.0
2016-06-20 11:50:00,47.22,47.29,47.19,47.29,38858.0,44.1467,44.2121,44.1187,44.2121,38858.0
2016-06-20 12:00:00,47.29,47.31,47.25,47.27,39441.0,44.2121,44.2308,44.1748,44.1934,39441.0
2016-06-20 12:10:00,47.27,47.28,47.14,47.16,63761.0,44.1934,44.2028,44.0719,44.0906,63761.0
2016-06-20 12:20:00,47.16,47.19,47.1,47.16,40386.0,44.0906,44.1187,44.0345,44.0906,40386.0
2016-06-20 12:30:00,47.16,47.17,47.06,47.1,44269.0,44.0906,44.1,43.9971,44.0345,44269.0
2016-06-20 12:40:00,47.1,47.17,47.08,47.16,32406.0,44.0345,44.1,44.0158,44.0906,32406.0
2016-06-20 12:50:00,47.16,47.2,47.09,47.14,99885.0,44.0906,44.128,44.0252,44.0719,99885.0
2016-06-20 13:00:00,47.13,47.14,47.07,47.11,26207.0,44.0626,44.0719,44.0065,44.0439,26207.0
2016-06-20 13:10:00,47.1,47.12,47.04,47.05,27108.0,44.0345,44.0532,43.9784,43.9878,27108.0
2016-06-20 13:20:00,47.05,47.06,46.97,46.99,32813.0,43.9878,43.9971,43.913,43.9317,32813.0
2016-06-20 13:30:00,47.0,47.04,46.95,47.03,44084.0,43.941,43.9784,43.8943,43.9691,44084.0
2016-06-20 13:40:00,47.03,47.04,46.99,47.03,31529.0,43.9691,43.9784,43.9317,43.9691,31529.0
2016-06-20 13:50:00,47.03,47.05,46.99,46.99,39202.0,43.9691,43.9878,43.9317,43.9317,39202.0
2016-06-20 14:00:00,47.0,47.0,46.92,46.95,25012.0,43.941,43.941,43.8662,43.8943,25012.0
2016-06-20 14:10:00,46.94,46.95,46.88,46.9,56784.0,43.8849,43.8943,43.8288,43.8475,56784.0
2016-06-20 14:20:00,46.89,46.98,46.84,46.84,34030.0,43.8382,43.9223,43.7914,43.7914,34030.0
2016-06-20 14:30:00,46.84,46.9,46.83,46.88,25560.0,43.7914,43.8475,43.7821,43.8288,25560.0
2016-06-20 14:40:00,46.89,46.93,46.85,46.93,37313.0,43.8382,43.8756,43.8008,43.8756,37313.0
2016-06-20 14:50:00,46.93,46.97,46.9,46.97,43653.0,43.8756,43.913,43.8475,43.913,43653.0
2016-06-20 15:00:00,46.98,47.03,46.94,47.0,138558.0,43.9223,43.9691,43.8849,43.941,138558.0
2016-06-20 15:10:00,47.0,47.02,46.93,46.95,117466.0,43.941,43.9597,43.8756,43.8943,117466.0
2016-06-20 15:20:00,46.95,46.96,46.86,46.88,78411.0,43.8943,43.9036,43.8101,43.8288,78411.0
2016-06-20 15:30:00,46.88,46.92,46.84,46.9,89639.0,43.8288,43.8662,43.7914,43.8475,89639.0
2016-06-20 15:40:00,46.9,46.99,46.9,46.92,158842.0,43.8475,43.9317,43.8475,43.8662,158842.0
2016-06-20 15:50:00,46.91,46.94,46.86,46.9,205331.0,43.8569,43.8849,43.8101,43.8475,205331.0
2016-06-21 09:30:00,47.13,47.23,46.9,47.0,22788.0,44.0626,44.1561,43.8475,43.941,22788.0
2016-06-21 09:40:00,47.0,47.07,46.85,46.92,21006.0,43.941,44.0065,43.8008,43.8662,21006.0
2016-06-21 09:50:00,46.92,46.93,46.84,46.92,43835.0,43.8662,43.8756,43.7914,43.8662,43835.0
2016-06-21 10:00:00,46.9,46.91,46.73,46.83,31023.0,43.8475,43.8569,43.6886,43.7821,31023.0
2016-06-21 10:10:00,46.82,46.92,46.81,46.85,22879.0,43.7727,43.8662,43.7634,43.8008,22879.0
2016-06-21 10:20:00,46.85,46.85,46.74,46.81,25174.0,43.8008,43.8008,43.6979,43.7634,25174.0
2016-06-21 10:30:00,46.81,46.89,46.8,46.84,43988.0,43.7634,43.8382,43.754,43.7914,43988.0
2016-06-21 10:40:00,46.84,46.95,46.84,46.9,81048.0,43.7914,43.8943,43.7914,43.8475,81048.0
2016-06-21 10:50:00,46.89,46.91,46.79,46.84,48139.0,43.8382,43.8569,43.7447,43.7914,48139.0
2016-06-21 11:00:00,46.81,46.98,46.8,46.97,56941.0,43.7634,43.9223,43.754,43.913,56941.0
2016-06-21 11:10:00,46.97,46.98,46.9,46.97,42148.0,43.913,43.9223,43.8475,43.913,42148.0
2016-06-21 11:20:00,46.96,46.97,46.82,46.84,65321.0,43.9036,43.913,43.7727,43.7914,65321.0
2016-06-21 11:30:00,46.84,46.86,46.74,46.77,90590.0,43.7914,43.8101,43.6979,43.726,90590.0
2016-06-21 11:40:00,46.77,46.81,46.7,46.77,50219.0,43.726,43.7634,43.6605,43.726,50219.0
2016-06-21 11:50:00,46.77,46.83,46.67,46.81,38412.0,43.726,43.7821,43.6325,43.7634,38412.0
2016-06-21 12:00:00,46.82,46.88,46.77,46.87,32990.0,43.7727,43.8288,43.726,43.8195,32990.0
2016-06-21 12:10:00,46.87,46.93,46.85,46.93,36483.0,43.8195,43.8756,43.8008,43.8756,36483.0
2016-06-21 12:20:00,46.93,46.99,46.91,46.96,31294.0,43.8756,43.9317,43.8569,43.9036,31294.0
2016-06-21 12:30:00,46.96,46.97,46.9,46.95,48150.0,43.9036,43.913,43.8475,43.8943,48150.0
2016-06-21 12:40:00,46.95,47.05,46.95,47.02,43149.0,43.8943,43.9878,43.8943,43.9597,43149.0
2016-06-21 12:50:00,47.02,47.05,46.96,47.01,55951.0,43.9597,43.9878,43.9036,43.9504,55951.0
2016-06-21 13:00:00,47.0,47.06,47.0,47.05,32012.0,43.941,43.9971,43.941,43.9878,32012.0
2016-06-21 13:10:00,47.05,47.07,47.02,47.05,22945.0,43.9878,44.0065,43.9597,43.9878,22945.0
2016-06-21 13:20:00,47.03,47.03,46.95,46.98,34211.0,43.9691,43.9691,43.8943,43.9223,34211.0
2016-06-21 13:30:00,46.98,46.99,46.94,46.96,33496.0,43.9223,43.9317,43.8849,43.9036,33496.0
2016-06-21 13:40:00,46.95,47.0,46.94,47.0,32860.0,43.8943,43.941,43.8849,43.941,32860.0
2016-06-21 13:50:00,47.0,47.05,46.99,47.02,64844.0,43.941,43.9878,43.9317,43.9597,64844.0
2016-06-21 14:00:00,47.02,47.05,46.99,47.02,30018.0,43.9597,43.9878,43.9317,43.9597,30018.0
2016-06-21 14:10:00,47.03,47.1,47.02,47.1,26593.0,43.9691,44.0345,43.9597,44.0345,26593.0
2016-06-21 14:20:00,47.1,47.17,47.09,47.15,72743.0,44.0345,44.1,44.0252,44.0813,72743.0
2016-06-21 14:30:00,47.15,47.26,47.12,47.25,39565.0,44.0813,44.1841,44.0532,44.1748,39565.0
2016-06-21 14:40:00,47.24,47.3,47.21,47.28,73343.0,44.1654,44.2215,44.1374,44.2028,73343.0
2016-06-21 14:50:00,47.28,47.37,47.25,47.25,101573.0,44.2028,44.2869,44.1748,44.1748,101573.0
2016-06-21 15:00:00,47.26,47.28,47.17,47.2,41867.0,44.1841,44.2028,44.1,44.128,41867.0
2016-06-21 15:10:00,47.2,47.28,47.17,47.28,46617.0,44.128,44.2028,44.1,44.2028,46617.0
2016-06-21 15:20:00,47.28,47.32,47.22,47.3,68611.0,44.2028,44.2402,44.1467,44.2215,68611.0
2016-06-21 15:30:00,47.3,47.34,47.24,47.3,107511.0,44.2215,44.2589,44.1654,44.2215,107511.0
2016-06-21 15:40:00,47.31,47.33,47.22,47.29,155556.0,44.2308,44.2495,44.1467,44.2121,155556.0
2016-06-21 15:50:00,47.3,47.35,47.27,47.27,341911.0,44.2215,44.2682,44.1934,44.1934,341911.0
2016-06-22 09:30:00,47.16,47.24,46.83,47.08,31631.0,44.0906,44.1654,43.7821,44.0158,31631.0
2016-06-22 09:40:00,47.12,47.17,47.08,47.16,31843.0,44.0532,44.1,44.0158,44.0906,31843.0
2016-06-22 09:50:00,47.15,47.21,47.12,47.17,29709.0,44.0813,44.1374,44.0532,44.1,29709.0
2016-06-22 10:00:00,47.2,47.27,47.18,47.27,28565.0,44.128,44.1934,44.1093,44.1934,28565.0
2016-06-22 10:10:00,47.27,47.35,47.19,47.26,51082.0,44.1934,44.2682,44.1187,44.1841,51082.0
2016-06-22 10:20:00,47.26,47.28,47.24,47.25,52895.0,44.1841,44.2028,44.1654,44.1748,52895.0
2016-06-22 10:30:00,47.25,47.71,47.24,47.6,182685.0,44.1748,44.6048,44.1654,44.502,182685.0
2016-06-22 10:40:00,47.6,47.76,47.55,47.74,98425.0,44.502,44.6516,44.4552,44.6329,98425.0
2016-06-22 10:50:00,47.75,47.79,47.64,47.66,137592.0,44.6422,44.6796,44.5394,44.5581,137592.0
2016-06-22 11:00:00,47.65,47.72,47.6,47.63,65353.0,44.5487,44.6142,44.502,44.53,65353.0
2016-06-22 11:10:00,47.63,47.69,47.56,47.62,30575.0,44.53,44.5861,44.4646,44.5207,30575.0
2016-06-22 11:20:00,47.63,47.64,47.52,47.53,40787.0,44.53,44.5394,44.4272,44.4365,40787.0
2016-06-22 11:30:00,47.53,47.53,47.4,47.42,25822.0,44.4365,44.4365,44.315,44.3337,25822.0
2016-06-22 11:40:00,47.42,47.43,47.35,47.38,19284.0,44.3337,44.343,44.2682,44.2963,19284.0
2016-06-22 11:50:00,47.38,47.48,47.37,47.42,149009.0,44.2963,44.3898,44.2869,44.3337,149009.0
2016-06-22 12:00:00,47.42,47.44,47.34,47.35,26889.0,44.3337,44.3524,44.2589,44.2682,26889.0
2016-06-22 12:10:00,47.36,47.43,47.35,47.35,53638.0,44.2776,44.343,44.2682,44.2682,53638.0
2016-06-22 12:20:00,47.32,47.33,47.17,47.23,18117.0,44.2402,44.2495,44.1,44.1561,18117.0
2016-06-22 12:30:00,47.25,47.29,47.23,47.27,65036.0,44.1748,44.2121,44.1561,44.1934,65036.0
2016-06-22 12:40:00,47.27,47.29,47.18,47.24,20643.0,44.1934,44.2121,44.1093,44.1654,20643.0
2016-06-22 12:50:00,47.25,47.27,47.2,47.24,28996.0,44.1748,44.1934,44.128,44.1654,28996.0
2016-06-22 13:00:00,47.24,47.25,47.08,47.09,20761.0,44.1654,44.1748,44.0158,44.0252,20761.0
2016-06-22 13:10:00,47.09,47.17,47.05,47.15,27830.0,44.0252,44.1,43.9878,44.0813,27830.0
2016-06-22 13:20:00,47.14,47.2,47.11,47.19,29275.0,44.0719,44.128,44.0439,44.1187,29275.0
2016-06-22 13:30:00,47.19,47.34,47.19,47.3,47596.0,44.1187,44.2589,44.1187,44.2215,47596.0
2016-06-22 13:40:00,47.31,47.39,47.3,47.37,27057.0,44.2308,44.3056,44.2215,44.2869,27057.0
2016-06-22 13:50:00,47.37,47.43,47.37,47.4,34926.0,44.2869,44.343,44.2869,44.315,34926.0
2016-06-22 14:00:00,47.4,47.41,47.3,47.32,74807.0,44.315,44.3243,44.2215,44.2402,74807.0
2016-06-22 14:10:00,47.35,47.35,47.3,47.32,20269.0,44.2682,44.2682,44.2215,44.2402,20269.0
2016-06-22 14:20:00,47.31,47.32,47.26,47.32,18210.0,44.2308,44.2402,44.1841,44.2402,18210.0
2016-06-22 14:30:00,47.32,47.34,47.21,47.24,27493.0,44.2402,44.2589,44.1374,44.1654,27493.0
2016-06-22 14:40:00,47.24,47.25,47.2,47.24,21881.0,44.1654,44.1748,44.128,44.1654,21881.0
2016-06-22 14:50:00,47.24,47.32,47.22,47.3,20451.0,44.1654,44.2402,44.1467,44.2215,20451.0
2016-06-22 15:00:00,47.31,47.39,47.29,47.31,65854.0,44.2308,44.3056,44.2121,44.2308,65854.0
2016-06-22 15:10:00,47.32,47.34,47.28,47.31,33269.0,44.2402,44.2589,44.2028,44.2308,33269.0
2016-06-22 15:20:00,47.3,47.34,47.23,47.31,112780.0,44.2215,44.2589,44.1561,44.2308,112780.0
2016-06-22 15:30:00,47.31,47.36,47.29,47.34,87309.0,44.2308,44.2776,44.2121,44.2589,87309.0
2016-06-22 15:40:00,47.35,47.37,47.29,47.34,127304.0,44.2682,44.2869,44.2121,44.2589,127304.0
2016-06-22 15:50:00,47.34,47.36,47.29,47.31,277856.0,44.2589,44.2776,44.2121,44.2308,277856.0
2016-06-23 09:30:00,47.6,47.76,47.54,47.6,36492.0,44.502,44.6516,44.4459,44.502,36492.0
2016-06-23 09:40:00,47.61,47.64,47.45,47.5,22424.0,44.5113,44.5394,44.3617,44.4085,22424.0
2016-06-23 09:50:00,47.51,47.58,47.44,47.55,28140.0,44.4178,44.4833,44.3524,44.4552,28140.0
2016-06-23 10:00:00,47.57,47.74,47.56,47.65,53713.0,44.4739,44.6329,44.4646,44.5487,53713.0
2016-06-23 10:10:00,47.65,47.71,47.62,47.62,16536.0,44.5487,44.6048,44.5207,44.5207,16536.0
2016-06-23 10:20:00,47.62,47.72,47.6,47.6,38691.0,44.5207,44.6142,44.502,44.502,38691.0
2016-06-23 10:30:00,47.61,47.63,47.54,47.57,35891.0,44.5113,44.53,44.4459,44.4739,35891.0
2016-06-23 10:40:00,47.57,47.59,47.51,47.53,65984.0,44.4739,44.4926,44.4178,44.4365,65984.0
2016-06-23 10:50:00,47.52,47.57,47.52,47.54,93854.0,44.4272,44.4739,44.4272,44.4459,93854.0
2016-06-23 11:00:00,47.54,47.56,47.5,47.52,95373.0,44.4459,44.4646,44.4085,44.4272,95373.0
2016-06-23 11:10:00,47.52,47.62,47.48,47.62,17947.0,44.4272,44.5207,44.3898,44.5207,17947.0
2016-06-23 11:20:00,47.62,47.68,47.62,47.66,19507.0,44.5207,44.5768,44.5207,44.5581,19507.0
2016-06-23 11:30:00,47.66,47.68,47.64,47.65,17820.0,44.5581,44.5768,44.5394,44.5487,17820.0
2016-06-23 11:40:00,47.64,47.65,47.61,47.64,10777.0,44.5394,44.5487,44.5113,44.5394,10777.0
2016-06-23 11:50:00,47.65,47.65,47.6,47.62,18901.0,44.5487,44.5487,44.502,44.5207,18901.0
2016-06-23 12:00:00,47.62,47.65,47.55,47.56,61136.0,44.5207,44.5487,44.4552,44.4646,61136.0
2016-06-23 12:10:00,47.56,47.61,47.55,47.58,46714.0,44.4646,44.5113,44.4552,44.4833,46714.0
2016-06-23 12:20:00,47.6,47.6,47.57,47.57,17380.0,44.502,44.502,44.4739,44.4739,17380.0
2016-06-23 12:30:00,47.58,47.59,47.54,47.56,17311.0,44.4833,44.4926,44.4459,44.4646,17311.0
2016-06-23 12:40:00,47.57,47.58,47.5,47.55,40495.0,44.4739,44.4833,44.4085,44.4552,40495.0
2016-06-23 12:50:00,47.56,47.61,47.55,47.6,97078.0,44.4646,44.5113,44.4552,44.502,97078.0
2016-06-23 13:00:00,47.6,47.6,47.55,47.57,39823.0,44.502,44.502,44.4552,44.4739,39823.0
2016-06-23 13:10:00,47.58,47.61,47.56,47.61,22176.0,44.4833,44.5113,44.4646,44.5113,22176.0
2016-06-23 13:20:00,47.59,47.62,47.57,47.61,32107.0,44.4926,44.5207,44.4739,44.5113,32107.0
2016-06-23 13:30:00,47.62,47.62,47.58,47.6,21253.0,44.5207,44.5207,44.4833,44.502,21253.0
2016-06-23 13:40:00,47.61,47.61,47.57,47.58,23396.0,44.5113,44.5113,44.4739,44.4833,23396.0
2016-06-23 13:50:00,47.58,47.61,47.56,47.57,29448.0,44.4833,44.5113,44.4646,44.4739,29448.0
2016-06-23 14:00:00,47.58,47.61,47.57,47.59,28977.0,44.4833,44.5113,44.4739,44.4926,28977.0
2016-06-23 14:10:00,47.59,47.65,47.59,47.65,53715.0,44.4926,44.5487,44.4926,44.5487,53715.0
2016-06-23 14:20:00,47.65,47.66,47.62,47.64,55391.0,44.5487,44.5581,44.5207,44.5394,55391.0
2016-06-23 14:30:00,47.63,47.65,47.61,47.64,32137.0,44.53,44.5487,44.5113,44.5394,32137.0
2016-06-23 14:40:00,47.65,47.71,47.63,47.69,38163.0,44.5487,44.6048,44.53,44.5861,38163.0
2016-06-23 14:50:00,47.7,47.7,47.64,47.65,25369.0,44.5955,44.5955,44.5394,44.5487,25369.0
2016-06-23 15:00:00,47.65,47.68,47.58,47.62,53780.0,44.5487,44.5768,44.4833,44.5207,53780.0
2016-06-23 15:10:00,47.62,47.68,47.62,47.65,86892.0,44.5207,44.5768,44.5207,44.5487,86892.0
2016-06-23 15:20:00,47.65,47.69,47.64,47.66,47308.0,44.5487,44.5861,44.5394,44.5581,47308.0
2016-06-23 15:30:00,47.66,47.77,47.65,47.72,88214.0,44.5581,44.6609,44.5487,44.6142,88214.0
2016-06-23 15:40:00,47.73,47.84,47.71,47.81,75155.0,44.6235,44.7264,44.6048,44.6983,75155.0
2016-06-23 15:50:00,47.8,47.89,47.8,47.88,319952.0,44.689,44.7731,44.689,44.7637,319952.0
2016-06-24 09:30:00,46.23,47.13,46.18,47.07,190281.0,43.2211,44.0626,43.1744,44.0065,190281.0
2016-06-24 09:40:00,47.07,47.31,47.0,47.03,54648.0,44.0065,44.2308,43.941,43.9691,54648.0
2016-06-24 09:50:00,47.04,47.23,46.93,47.16,119117.0,43.9784,44.1561,43.8756,44.0906,119117.0
2016-06-24 10:00:00,47.15,47.36,47.1,47.18,74075.0,44.0813,44.2776,44.0345,44.1093,74075.0
2016-06-24 10:10:00,47.18,47.24,47.01,47.05,105225.0,44.1093,44.1654,43.9504,43.9878,105225.0
2016-06-24 10:20:00,47.05,47.08,46.95,47.07,66986.0,43.9878,44.0158,43.8943,44.0065,66986.0
2016-06-24 10:30:00,47.07,47.09,46.92,47.02,35828.0,44.0065,44.0252,43.8662,43.9597,35828.0
2016-06-24 10:40:00,47.01,47.13,46.91,47.1,48596.0,43.9504,44.0626,43.8569,44.0345,48596.0
2016-06-24 10:50:00,47.1,47.17,46.99,47.0,74368.0,44.0345,44.1,43.9317,43.941,74368.0
2016-06-24 11:00:00,47.0,47.04,46.9,47.01,75787.0,43.941,43.9784,43.8475,43.9504,75787.0
2016-06-24 11:10:00,47.01,47.02,46.9,46.92,48088.0,43.9504,43.9597,43.8475,43.8662,48088.0
2016-06-24 11:20:00,46.91,46.93,46.76,46.88,149917.0,43.8569,43.8756,43.7166,43.8288,149917.0
2016-06-24 11:30:00,46.91,46.96,46.75,46.83,38337.0,43.8569,43.9036,43.7073,43.7821,38337.0
2016-06-24 11:40:00,46.83,46.86,46.71,46.73,68209.0,43.7821,43.8101,43.6699,43.6886,68209.0
2016-06-24 11:50:00,46.73,46.78,46.65,46.71,248810.0,43.6886,43.7353,43.6138,43.6699,248810.0
2016-06-24 12:00:00,46.71,46.75,46.61,46.65,131961.0,43.6699,43.7073,43.5764,43.6138,131961.0
2016-06-24 12:10:00,46.65,46.69,46.58,46.62,111828.0,43.6138,43.6512,43.5484,43.5858,111828.0
2016-06-24 12:20:00,46.63,46.63,46.51,46.53,91751.0,43.5951,43.5951,43.4829,43.5016,91751.0
2016-06-24 12:30:00,46.54,46.54,46.44,46.51,108916.0,43.511,43.511,43.4175,43.4829,108916.0
2016-06-24 12:40:00,46.5,46.54,46.49,46.5,101405.0,43.4736,43.511,43.4642,43.4736,101405.0
2016-06-24 12:50:00,46.5,46.53,46.46,46.51,82827.0,43.4736,43.5016,43.4362,43.4829,82827.0
2016-06-24 13:00:00,46.49,46.53,46.45,46.5,40954.0,43.4642,43.5016,43.4268,43.4736,40954.0
2016-06-24 13:10:00,46.5,46.57,46.47,46.54,71222.0,43.4736,43.539,43.4455,43.511,71222.0
2016-06-24 13:20:00,46.55,46.59,46.53,46.58,17495.0,43.5203,43.5577,43.5016,43.5484,17495.0
2016-06-24 13:30:00,46.59,46.6,46.5,46.54,98548.0,43.5577,43.5671,43.4736,43.511,98548.0
2016-06-24 13:40:00,46.53,46.54,46.42,46.46,39925.0,43.5016,43.511,43.3988,43.4362,39925.0
2016-06-24 13:50:00,46.46,46.61,46.43,46.61,71154.0,43.4362,43.5764,43.4081,43.5764,71154.0
2016-06-24 14:00:00,46.61,46.69,46.6,46.69,85941.0,43.5764,43.6512,43.5671,43.6512,85941.0
2016-06-24 14:10:00,46.69,46.77,46.69,46.71,106414.0,43.6512,43.726,43.6512,43.6699,106414.0
2016-06-24 14:20:00,46.7,46.7,46.56,46.58,58226.0,43.6605,43.6605,43.5297,43.5484,58226.0
2016-06-24 14:30:00,46.56,46.56,46.42,46.49,65531.0,43.5297,43.5297,43.3988,43.4642,65531.0
2016-06-24 14:40:00,46.49,46.5,46.43,46.47,35574.0,43.4642,43.4736,43.4081,43.4455,35574.0
2016-06-24 14:50:00,46.47,46.57,46.42,46.49,62456.0,43.4455,43.539,43.3988,43.4642,62456.0
2016-06-24 15:00:00,46.48,46.57,46.45,46.51,202916.0,43.4549,43.539,43.4268,43.4829,202916.0
2016-06-24 15:10:00,46.51,46.53,46.41,46.43,299282.0,43.4829,43.5016,43.3894,43.4081,299282.0
2016-06-24 15:20:00,46.43,46.54,46.41,46.54,264398.0,43.4081,43.511,43.3894,43.511,264398.0
2016-06-24 15:30:00,46.53,46.72,46.51,46.64,165651.0,43.5016,43.6792,43.4829,43.6045,165651.0
2016-06-24 15:40:00,46.63,46.85,46.61,46.73,317184.0,43.5951,43.8008,43.5764,43.6886,317184.0
2016-06-24 15:50:00,46.73,46.79,46.52,46.54,517725.0,43.6886,43.7447,43.4923,43.511,517725.0
2016-06-27 09:30:00,46.3,46.59,46.06,46.4,151769.0,43.2866,43.5577,43.0622,43.3801,151769.0
2016-06-27 09:40:00,46.43,46.49,46.3,46.38,211052.0,43.4081,43.4642,43.2866,43.3614,211052.0
2016-06-27 09:50:00,46.39,46.42,46.17,46.26,237243.0,43.3707,43.3988,43.165,43.2492,237243.0
2016-06-27 10:00:00,46.25,46.33,46.05,46.08,120658.0,43.2398,43.3146,43.0529,43.0809,120658.0
2016-06-27 10:10:00,46.07,46.08,45.85,45.96,71239.0,43.0716,43.0809,42.8659,42.9687,71239.0
2016-06-27 10:20:00,45.96,46.06,45.93,45.96,97051.0,42.9687,43.0622,42.9407,42.9687,97051.0
2016-06-27 10:30:00,45.96,45.97,45.84,45.87,63345.0,42.9687,42.9781,42.8565,42.8846,63345.0
2016-06-27 10:40:00,45.89,45.94,45.72,45.74,99470.0,42.9033,42.95,42.7443,42.763,99470.0
2016-06-27 10:50:00,45.74,45.8,45.73,45.76,171314.0,42.763,42.8191,42.7537,42.7817,171314.0
2016-06-27 11:00:00,45.76,45.76,45.65,45.68,123731.0,42.7817,42.7817,42.6789,42.7069,123731.0
2016-06-27 11:10:00,45.68,45.68,45.41,45.48,218693.0,42.7069,42.7069,42.4545,42.52,218693.0
2016-06-27 11:20:00,45.48,45.66,45.43,45.66,26390.0,42.52,42.6882,42.4732,42.6882,26390.0
2016-06-27 11:30:00,45.64,45.75,45.63,45.74,159231.0,42.6695,42.7724,42.6602,42.763,159231.0
2016-06-27 11:40:00,45.74,45.76,45.66,45.71,173401.0,42.763,42.7817,42.6882,42.735,173401.0
2016-06-27 11:50:00,45.71,45.72,45.62,45.63,59610.0,42.735,42.7443,42.6508,42.6602,59610.0
2016-06-27 12:00:00,45.64,45.71,45.59,45.66,101027.0,42.6695,42.735,42.6228,42.6882,101027.0
2016-06-27 12:10:00,45.65,45.72,45.62,45.63,57112.0,42.6789,42.7443,42.6508,42.6602,57112.0
2016-06-27 12:20:00,45.64,45.7,45.62,45.7,88767.0,42.6695,42.7256,42.6508,42.7256,88767.0
2016-06-27 12:30:00,45.7,45.81,45.69,45.75,206017.0,42.7256,42.8285,42.7163,42.7724,206017.0
2016-06-27 12:40:00,45.75,45.75,45.65,45.71,171230.0,42.7724,42.7724,42.6789,42.735,171230.0
2016-06-27 12:50:00,45.71,45.71,45.61,45.68,38452.0,42.735,42.735,42.6415,42.7069,38452.0
2016-06-27 13:00:00,45.67,45.71,45.64,45.67,29480.0,42.6976,42.735,42.6695,42.6976,29480.0
2016-06-27 13:10:00,45.67,45.77,45.66,45.71,104650.0,42.6976,42.7911,42.6882,42.735,104650.0
2016-06-27 13:20:00,45.71,45.76,45.59,45.61,71635.0,42.735,42.7817,42.6228,42.6415,71635.0
2016-06-27 13:30:00,45.59,45.62,45.48,45.5,65574.0,42.6228,42.6508,42.52,42.5386,65574.0
2016-06-27 13:40:00,45.5,45.53,45.44,45.5,120481.0,42.5386,42.5667,42.4826,42.5386,120481.0
2016-06-27 13:50:00,45.5,45.54,45.46,45.5,152365.0,42.5386,42.576,42.5013,42.5386,152365.0
2016-06-27 14:00:00,45.5,45.52,45.39,45.41,65664.0,42.5386,42.5573,42.4358,42.4545,65664.0
2016-06-27 14:10:00,45.4,45.44,45.36,45.4,73025.0,42.4452,42.4826,42.4078,42.4452,73025.0
2016-06-27 14:20:00,45.4,45.46,45.36,45.45,85552.0,42.4452,42.5013,42.4078,42.4919,85552.0
2016-06-27 14:30:00,45.45,45.57,45.41,45.53,105107.0,42.4919,42.6041,42.4545,42.5667,105107.0
2016-06-27 14:40:00,45.53,45.58,45.39,45.41,77217.0,42.5667,42.6134,42.4358,42.4545,77217.0
2016-06-27 14:50:00,45.41,45.42,45.33,45.37,50919.0,42.4545,42.4639,42.3797,42.4171,50919.0
2016-06-27 15:00:00,45.37,45.42,45.36,45.36,65138.0,42.4171,42.4639,42.4078,42.4078,65138.0
2016-06-27 15:10:00,45.36,45.52,45.36,45.4,78162.0,42.4078,42.5573,42.4078,42.4452,78162.0
2016-06-27 15:20:00,45.4,45.41,45.28,45.32,60870.0,42.4452,42.4545,42.333,42.3704,60870.0
2016-06-27 15:30:00,45.31,45.44,45.3,45.43,107953.0,42.361,42.4826,42.3517,42.4732,107953.0
2016-06-27 15:40:00,45.43,45.54,45.38,45.54,227216.0,42.4732,42.576,42.4265,42.576,227216.0
2016-06-27 15:50:00,45.53,45.53,45.37,45.41,346793.0,42.5667,42.5667,42.4171,42.4545,346793.0
2016-06-28 09:30:00,45.9,46.0,45.72,45.82,85686.0,43.0004,43.0941,42.8318,42.9255,85686.0
2016-06-28 09:40:00,45.85,45.86,45.67,45.75,195254.0,42.9536,42.963,42.785,42.8599,195254.0
2016-06-28 09:50:00,45.76,46.07,45.76,46.02,116270.0,42.8693,43.1597,42.8693,43.1129,116270.0
2016-06-28 10:00:00,46.02,46.09,45.84,45.89,95956.0,43.1129,43.1784,42.9442,42.9911,95956.0
2016-06-28 10:10:00,45.89,46.17,45.89,46.13,60023.0,42.9911,43.2534,42.9911,43.2159,60023.0
2016-06-28 10:20:00,46.14,46.16,45.95,45.97,75928.0,43.2253,43.244,43.0473,43.066,75928.0
2016-06-28 10:30:00,45.95,46.11,45.94,46.02,67788.0,43.0473,43.1972,43.0379,43.1129,67788.0
2016-06-28 10:40:00,46.02,46.05,45.94,46.04,38197.0,43.1129,43.141,43.0379,43.1316,38197.0
2016-06-28 10:50:00,46.04,46.1,45.99,46.03,70414.0,43.1316,43.1878,43.0848,43.1222,70414.0
2016-06-28 11:00:00,46.04,46.11,45.92,45.96,42849.0,43.1316,43.1972,43.0192,43.0566,42849.0
2016-06-28 11:10:00,45.96,46.01,45.94,45.97,71052.0,43.0566,43.1035,43.0379,43.066,71052.0
2016-06-28 11:20:00,45.96,46.0,45.95,45.98,59516.0,43.0566,43.0941,43.0473,43.0754,59516.0
2016-06-28 11:30:00,45.98,46.01,45.94,45.99,52670.0,43.0754,43.1035,43.0379,43.0848,52670.0
2016-06-28 11:40:00,45.99,46.14,45.95,46.12,30316.0,43.0848,43.2253,43.0473,43.2065,30316.0
2016-06-28 11:50:00,46.14,46.24,46.12,46.13,49021.0,43.2253,43.319,43.2065,43.2159,49021.0
2016-06-28 12:00:00,46.14,46.18,46.11,46.11,41529.0,43.2253,43.2627,43.1972,43.1972,41529.0
2016-06-28 12:10:00,46.11,46.17,46.04,46.12,52821.0,43.1972,43.2534,43.1316,43.2065,52821.0
2016-06-28 12:20:00,46.12,46.22,46.12,46.21,39185.0,43.2065,43.3002,43.2065,43.2909,39185.0
2016-06-28 12:30:00,46.21,46.38,46.2,46.3,137541.0,43.2909,43.4501,43.2815,43.3752,137541.0
2016-06-28 12:40:00,46.28,46.33,46.23,46.28,65953.0,43.3564,43.4033,43.3096,43.3564,65953.0
2016-06-28 12:50:00,46.28,46.28,46.14,46.15,36256.0,43.3564,43.3564,43.2253,43.2346,36256.0
2016-06-28 13:00:00,46.14,46.18,46.04,46.1,23527.0,43.2253,43.2627,43.1316,43.1878,23527.0
2016-06-28 13:10:00,46.11,46.21,46.09,46.15,90143.0,43.1972,43.2909,43.1784,43.2346,90143.0
2016-06-28 13:20:00,46.14,46.21,46.12,46.15,67618.0,43.2253,43.2909,43.2065,43.2346,67618.0
2016-06-28 13:30:00,46.16,46.18,46.08,46.1,88779.0,43.244,43.2627,43.1691,43.1878,88779.0
2016-06-28 13:40:00,46.1,46.22,46.1,46.16,72496.0,43.1878,43.3002,43.1878,43.244,72496.0
2016-06-28 13:50:00,46.14,46.18,46.07,46.08,51363.0,43.2253,43.2627,43.1597,43.1691,51363.0
2016-06-28 14:00:00,46.08,46.14,46.02,46.07,42177.0,43.1691,43.2253,43.1129,43.1597,42177.0
2016-06-28 14:10:00,46.07,46.2,46.07,46.18,63535.0,43.1597,43.2815,43.1597,43.2627,63535.0
2016-06-28 14:20:00,46.17,46.17,46.07,46.11,39203.0,43.2534,43.2534,43.1597,43.1972,39203.0
2016-06-28 14:30:00,46.11,46.24,46.1,46.22,58899.0,43.1972,43.319,43.1878,43.3002,58899.0
2016-06-28 14:40:00,46.22,46.29,46.17,46.2,34102.0,43.3002,43.3658,43.2534,43.2815,34102.0
2016-06-28 14:50:00,46.22,46.37,46.21,46.34,111938.0,43.3002,43.4407,43.2909,43.4126,111938.0
2016-06-28 15:00:00,46.34,46.39,46.29,46.29,77143.0,43.4126,43.4595,43.3658,43.3658,77143.0
2016-06-28 15:10:00,46.29,46.36,46.23,46.25,81021.0,43.3658,43.4314,43.3096,43.3283,81021.0
2016-06-28 15:20:00,46.24,46.25,46.11,46.19,66909.0,43.319,43.3283,43.1972,43.2721,66909.0
2016-06-28 15:30:00,46.19,46.29,46.13,46.27,136539.0,43.2721,43.3658,43.2159,43.3471,136539.0
2016-06-28 15:40:00,46.27,46.38,46.27,46.37,143538.0,43.3471,43.4501,43.3471,43.4407,143538.0
2016-06-28 15:50:00,46.36,46.42,46.29,46.42,450691.0,43.4314,43.4876,43.3658,43.4876,450691.0
2016-06-29 09:30:00,46.85,46.95,46.68,46.8,114889.0,43.8904,43.9841,43.7312,43.8436,114889.0
2016-06-29 09:40:00,46.8,46.97,46.8,46.92,107735.0,43.8436,44.0028,43.8436,43.956,107735.0
2016-06-29 09:50:00,46.92,47.01,46.87,46.88,72428.0,43.956,44.0403,43.9092,43.9185,72428.0
2016-06-29 10:00:00,46.88,47.0,46.84,46.9,43713.0,43.9185,44.0309,43.8811,43.9373,43713.0
2016-06-29 10:10:00,46.9,47.04,46.89,47.04,54323.0,43.9373,44.0684,43.9279,44.0684,54323.0
2016-06-29 10:20:00,47.04,47.16,47.03,47.16,131802.0,44.0684,44.1808,44.0591,44.1808,131802.0
2016-06-29 10:30:00,47.15,47.23,47.1,47.15,94143.0,44.1715,44.2464,44.1246,44.1715,94143.0
2016-06-29 10:40:00,47.14,47.26,47.12,47.26,69330.0,44.1621,44.2745,44.1434,44.2745,69330.0
2016-06-29 10:50:00,47.26,47.38,47.23,47.36,114849.0,44.2745,44.3869,44.2464,44.3682,114849.0
2016-06-29 11:00:00,47.36,47.37,47.22,47.23,102476.0,44.3682,44.3776,44.2371,44.2464,102476.0
2016-06-29 11:10:00,47.23,47.29,47.2,47.21,70979.0,44.2464,44.3026,44.2183,44.2277,70979.0
2016-06-29 11:20:00,47.21,47.28,47.19,47.27,72026.0,44.2277,44.2933,44.2089,44.2839,72026.0
2016-06-29 11:30:00,47.27,47.3,47.24,47.27,71391.0,44.2839,44.312,44.2558,44.2839,71391.0
2016-06-29 11:40:00,47.28,47.33,47.21,47.25,68989.0,44.2933,44.3401,44.2277,44.2652,68989.0
2016-06-29 11:50:00,47.25,47.27,47.21,47.23,42156.0,44.2652,44.2839,44.2277,44.2464,42156.0
2016-06-29 12:00:00,47.22,47.24,47.18,47.2,29764.0,44.2371,44.2558,44.1996,44.2183,29764.0
2016-06-29 12:10:00,47.2,47.27,47.2,47.26,25559.0,44.2183,44.2839,44.2183,44.2745,25559.0
2016-06-29 12:20:00,47.28,47.32,47.28,47.29,26122.0,44.2933,44.3307,44.2933,44.3026,26122.0
2016-06-29 12:30:00,47.28,47.3,47.25,47.3,16697.0,44.2933,44.312,44.2652,44.312,16697.0
2016-06-29 12:40:00,47.28,47.28,47.23,47.25,42108.0,44.2933,44.2933,44.2464,44.2652,42108.0
2016-06-29 12:50:00,47.25,47.28,47.2,47.2,77073.0,44.2652,44.2933,44.2183,44.2183,77073.0
2016-06-29 13:00:00,47.19,47.21,47.16,47.16,46227.0,44.2089,44.2277,44.1808,44.1808,46227.0
2016-06-29 13:10:00,47.15,47.23,47.14,47.21,23822.0,44.1715,44.2464,44.1621,44.2277,23822.0
2016-06-29 13:20:00,47.21,47.25,47.16,47.18,34608.0,44.2277,44.2652,44.1808,44.1996,34608.0
2016-06-29 13:30:00,47.19,47.2,47.13,47.14,57285.0,44.2089,44.2183,44.1527,44.1621,57285.0
2016-06-29 13:40:00,47.14,47.18,47.11,47.11,36906.0,44.1621,44.1996,44.134,44.134,36906.0
2016-06-29 13:50:00,47.11,47.13,47.07,47.13,52786.0,44.134,44.1527,44.0965,44.1527,52786.0
2016-06-29 14:00:00,47.14,47.19,47.13,47.17,31333.0,44.1621,44.2089,44.1527,44.1902,31333.0
2016-06-29 14:10:00,47.17,47.26,47.16,47.21,59295.0,44.1902,44.2745,44.1808,44.2277,59295.0
2016-06-29 14:20:00,47.22,47.29,47.22,47.26,41274.0,44.2371,44.3026,44.2371,44.2745,41274.0
2016-06-29 14:30:00,47.27,47.3,47.14,47.15,101281.0,44.2839,44.312,44.1621,44.1715,101281.0
2016-06-29 14:40:00,47.16,47.25,47.13,47.16,75794.0,44.1808,44.2652,44.1527,44.1808,75794.0
2016-06-29 14:50:00,47.17,47.25,47.13,47.22,125254.0,44.1902,44.2652,44.1527,44.2371,125254.0
2016-06-29 15:00:00,47.23,47.29,47.22,47.26,88131.0,44.2464,44.3026,44.2371,44.2745,88131.0
2016-06-29 15:10:00,47.27,47.29,47.23,47.29,106727.0,44.2839,44.3026,44.2464,44.3026,106727.0
2016-06-29 15:20:00,47.29,47.33,47.25,47.32,159742.0,44.3026,44.3401,44.2652,44.3307,159742.0
2016-06-29 15:30:00,47.33,47.33,47.25,47.28,111396.0,44.3401,44.3401,44.2652,44.2933,111396.0
2016-06-29 15:40:00,47.28,47.31,47.21,47.26,156755.0,44.2933,44.3214,44.2277,44.2745,156755.0
2016-06-29 15:50:00,47.26,47.26,47.2,47.23,281664.0,44.2745,44.2745,44.2183,44.2464,281664.0
2016-06-30 09:30:00,47.19,47.29,47.12,47.16,52529.0,44.2089,44.3026,44.1434,44.1808,52529.0
2016-06-30 09:40:00,47.14,47.25,47.08,47.17,62570.0,44.1621,44.2652,44.1059,44.1902,62570.0
2016-06-30 09:50:00,47.16,47.18,47.0,47.02,85204.0,44.1808,44.1996,44.0309,44.0497,85204.0
2016-06-30 10:00:00,47.02,47.19,46.97,47.14,82316.0,44.0497,44.2089,44.0028,44.1621,82316.0
2016-06-30 10:10:00,47.13,47.24,47.13,47.21,75423.0,44.1527,44.2558,44.1527,44.2277,75423.0
2016-06-30 10:20:00,47.2,47.24,47.09,47.2,88888.0,44.2183,44.2558,44.1153,44.2183,88888.0
2016-06-30 10:30:00,47.18,47.26,47.15,47.22,87360.0,44.1996,44.2745,44.1715,44.2371,87360.0
2016-06-30 10:40:00,47.23,47.3,47.2,47.28,98025.0,44.2464,44.312,44.2183,44.2933,98025.0
2016-06-30 10:50:00,47.29,47.47,47.27,47.47,41147.0,44.3026,44.4713,44.2839,44.4713,41147.0
2016-06-30 11:00:00,47.47,47.47,47.32,47.44,73690.0,44.4713,44.4713,44.3307,44.4432,73690.0
2016-06-30 11:10:00,47.42,47.45,47.3,47.32,25757.0,44.4244,44.4525,44.312,44.3307,25757.0
2016-06-30 11:20:00,47.33,47.42,47.31,47.39,34299.0,44.3401,44.4244,44.3214,44.3963,34299.0
2016-06-30 11:30:00,47.39,47.45,47.37,47.37,30793.0,44.3963,44.4525,44.3776,44.3776,30793.0
2016-06-30 11:40:00,47.37,47.43,47.33,47.41,49962.0,44.3776,44.4338,44.3401,44.415,49962.0
2016-06-30 11:50:00,47.41,47.45,47.37,47.42,28382.0,44.415,44.4525,44.3776,44.4244,28382.0
2016-06-30 12:00:00,47.42,47.48,47.4,47.41,59585.0,44.4244,44.4806,44.4057,44.415,59585.0
2016-06-30 12:10:00,47.42,47.46,47.38,47.42,45841.0,44.4244,44.4619,44.3869,44.4244,45841.0
2016-06-30 12:20:00,47.42,47.51,47.4,47.47,42191.0,44.4244,44.5087,44.4057,44.4713,42191.0
2016-06-30 12:30:00,47.46,47.49,47.44,47.46,26309.0,44.4619,44.49,44.4432,44.4619,26309.0
2016-06-30 12:40:00,47.48,47.51,47.43,47.5,53208.0,44.4806,44.5087,44.4338,44.4994,53208.0
2016-06-30 12:50:00,47.5,47.53,47.46,47.5,65887.0,44.4994,44.5275,44.4619,44.4994,65887.0
2016-06-30 13:00:00,47.5,47.53,47.45,47.5,29786.0,44.4994,44.5275,44.4525,44.4994,29786.0
2016-06-30 13:10:00,47.48,47.51,47.45,47.49,20637.0,44.4806,44.5087,44.4525,44.49,20637.0
2016-06-30 13:20:00,47.49,47.5,47.38,47.41,24199.0,44.49,44.4994,44.3869,44.415,24199.0
2016-06-30 13:30:00,47.4,47.41,47.34,47.35,32325.0,44.4057,44.415,44.3495,44.3588,32325.0
2016-06-30 13:40:00,47.36,47.39,47.31,47.35,40609.0,44.3682,44.3963,44.3214,44.3588,40609.0
2016-06-30 13:50:00,47.36,47.39,47.34,47.35,29609.0,44.3682,44.3963,44.3495,44.3588,29609.0
2016-06-30 14:00:00,47.35,47.45,47.34,47.44,38579.0,44.3588,44.4525,44.3495,44.4432,38579.0
2016-06-30 14:10:00,47.45,47.49,47.42,47.46,43325.0,44.4525,44.49,44.4244,44.4619,43325.0
2016-06-30 14:20:00,47.47,47.48,47.39,47.4,69763.0,44.4713,44.4806,44.3963,44.4057,69763.0
2016-06-30 14:30:00,47.41,47.44,47.36,47.39,53179.0,44.415,44.4432,44.3682,44.3963,53179.0
2016-06-30 14:40:00,47.4,47.41,47.31,47.34,123714.0,44.4057,44.415,44.3214,44.3495,123714.0
2016-06-30 14:50:00,47.34,47.37,47.29,47.33,154551.0,44.3495,44.3776,44.3026,44.3401,154551.0
2016-06-30 15:00:00,47.34,47.35,47.27,47.29,114113.0,44.3495,44.3588,44.2839,44.3026,114113.0
2016-06-30 15:10:00,47.29,47.3,47.18,47.22,110350.0,44.3026,44.312,44.1996,44.2371,110350.0
2016-06-30 15:20:00,47.21,47.29,47.2,47.26,143565.0,44.2277,44.3026,44.2183,44.2745,143565.0
2016-06-30 15:30:00,47.27,47.34,47.25,47.31,83516.0,44.2839,44.3495,44.2652,44.3214,83516.0
2016-06-30 15:40:00,47.32,47.38,47.23,47.28,147164.0,44.3307,44.3869,44.2464,44.2933,147164.0
2016-06-30 15:50:00,47.28,47.46,47.27,47.46,488084.0,44.2933,44.4619,44.2839,44.4619,488084.0
2016-07-01 09:30:00,47.5,47.61,47.38,47.55,56103.0,44.4994,44.6024,44.3869,44.5462,56103.0
2016-07-01 09:40:00,47.55,47.59,47.5,47.57,59881.0,44.5462,44.5837,44.4994,44.5649,59881.0
2016-07-01 09:50:00,47.57,47.75,47.54,47.73,55243.0,44.5649,44.7336,44.5368,44.7148,55243.0
2016-07-01 10:00:00,47.75,47.86,47.73,47.8,41503.0,44.7336,44.8366,44.7148,44.7804,41503.0
2016-07-01 10:10:00,47.8,47.91,47.76,47.9,75910.0,44.7804,44.8835,44.7429,44.8741,75910.0
2016-07-01 10:20:00,47.9,47.93,47.86,47.92,118488.0,44.8741,44.9022,44.8366,44.8928,118488.0
2016-07-01 10:30:00,47.92,47.98,47.9,47.94,57046.0,44.8928,44.949,44.8741,44.9116,57046.0
2016-07-01 10:40:00,47.93,47.96,47.91,47.93,87224.0,44.9022,44.9303,44.8835,44.9022,87224.0
2016-07-01 10:50:00,47.93,47.95,47.89,47.9,36425.0,44.9022,44.9209,44.8647,44.8741,36425.0
2016-07-01 11:00:00,47.9,47.91,47.86,47.88,37836.0,44.8741,44.8835,44.8366,44.8554,37836.0
2016-07-01 11:10:00,47.9,47.9,47.74,47.78,34081.0,44.8741,44.8741,44.7242,44.7617,34081.0
2016-07-01 11:20:00,47.78,47.78,47.66,47.68,28141.0,44.7617,44.7617,44.6493,44.668,28141.0
2016-07-01 11:30:00,47.67,47.69,47.63,47.64,13356.0,44.6586,44.6774,44.6212,44.6305,13356.0
2016-07-01 11:40:00,47.64,47.69,47.62,47.68,21449.0,44.6305,44.6774,44.6118,44.668,21449.0
2016-07-01 11:50:00,47.67,47.72,47.66,47.7,17759.0,44.6586,44.7055,44.6493,44.6867,17759.0
2016-07-01 12:00:00,47.7,47.73,47.64,47.65,38844.0,44.6867,44.7148,44.6305,44.6399,38844.0
2016-07-01 12:10:00,47.67,47.68,47.63,47.68,28118.0,44.6586,44.668,44.6212,44.668,28118.0
2016-07-01 12:20:00,47.68,47.68,47.58,47.61,16396.0,44.668,44.668,44.5743,44.6024,16396.0
2016-07-01 12:30:00,47.6,47.61,47.56,47.56,17651.0,44.593,44.6024,44.5556,44.5556,17651.0
2016-07-01 12:40:00,47.56,47.61,47.55,47.6,19281.0,44.5556,44.6024,44.5462,44.593,19281.0
2016-07-01 12:50:00,47.59,47.68,47.58,47.63,23114.0,44.5837,44.668,44.5743,44.6212,23114.0
2016-07-01 13:00:00,47.64,47.66,47.62,47.62,17051.0,44.6305,44.6493,44.6118,44.6118,17051.0
2016-07-01 13:10:00,47.63,47.65,47.57,47.59,27540.0,44.6212,44.6399,44.5649,44.5837,27540.0
2016-07-01 13:20:00,47.59,47.59,47.52,47.53,16553.0,44.5837,44.5837,44.5181,44.5275,16553.0
2016-07-01 13:30:00,47.52,47.53,47.46,47.5,19653.0,44.5181,44.5275,44.4619,44.4994,19653.0
2016-07-01 13:40:00,47.51,47.55,47.46,47.53,35037.0,44.5087,44.5462,44.4619,44.5275,35037.0
2016-07-01 13:50:00,47.53,47.53,47.47,47.48,42872.0,44.5275,44.5275,44.4713,44.4806,42872.0
2016-07-01 14:00:00,47.48,47.56,47.48,47.52,22320.0,44.4806,44.5556,44.4806,44.5181,22320.0
2016-07-01 14:10:00,47.52,47.53,47.43,47.46,30308.0,44.5181,44.5275,44.4338,44.4619,30308.0
2016-07-01 14:20:00,47.46,47.47,47.39,47.44,25989.0,44.4619,44.4713,44.3963,44.4432,25989.0
2016-07-01 14:30:00,47.43,47.46,47.41,47.42,10085.0,44.4338,44.4619,44.415,44.4244,10085.0
2016-07-01 14:40:00,47.42,47.45,47.39,47.41,18844.0,44.4244,44.4525,44.3963,44.415,18844.0
2016-07-01 14:50:00,47.42,47.43,47.35,47.39,34601.0,44.4244,44.4338,44.3588,44.3963,34601.0
2016-07-01 15:00:00,47.38,47.55,47.38,47.52,43942.0,44.3869,44.5462,44.3869,44.5181,43942.0
2016-07-01 15:10:00,47.52,47.54,47.5,47.52,19765.0,44.5181,44.5368,44.4994,44.5181,19765.0
2016-07-01 15:20:00,47.53,47.54,47.45,47.47,35492.0,44.5275,44.5368,44.4525,44.4713,35492.0
2016-07-01 15:30:00,47.48,47.51,47.41,47.43,57548.0,44.4806,44.5087,44.415,44.4338,57548.0
2016-07-01 15:40:00,47.43,47.49,47.42,47.43,71552.0,44.4338,44.49,44.4244,44.4338,71552.0
2016-07-01 15:50:00,47.43,47.47,47.41,47.43,185255.0,44.4338,44.4713,44.415,44.4338,185255.0
2016-07-05 09:30:00,47.18,47.24,47.07,47.09,52331.0,44.1996,44.2558,44.0965,44.1153,52331.0
2016-07-05 09:40:00,47.09,47.11,47.01,47.05,46121.0,44.1153,44.134,44.0403,44.0778,46121.0
2016-07-05 09:50:00,47.05,47.1,47.0,47.06,60431.0,44.0778,44.1246,44.0309,44.0872,60431.0
2016-07-05 10:00:00,47.05,47.13,47.0,47.06,74404.0,44.0778,44.1527,44.0309,44.0872,74404.0
2016-07-05 10:10:00,47.06,47.07,46.97,46.98,62853.0,44.0872,44.0965,44.0028,44.0122,62853.0
2016-07-05 10:20:00,46.98,47.02,46.94,47.01,64149.0,44.0122,44.0497,43.9747,44.0403,64149.0
2016-07-05 10:30:00,47.0,47.09,46.98,46.98,57188.0,44.0309,44.1153,44.0122,44.0122,57188.0
2016-07-05 10:40:00,46.99,47.01,46.93,46.94,47032.0,44.0216,44.0403,43.9654,43.9747,47032.0
2016-07-05 10:50:00,46.92,46.99,46.9,46.98,16604.0,43.956,44.0216,43.9373,44.0122,16604.0
2016-07-05 11:00:00,46.96,46.97,46.87,46.94,53102.0,43.9935,44.0028,43.9092,43.9747,53102.0
2016-07-05 11:10:00,46.94,46.99,46.83,46.95,171551.0,43.9747,44.0216,43.8717,43.9841,171551.0
2016-07-05 11:20:00,46.94,47.01,46.89,47.01,82230.0,43.9747,44.0403,43.9279,44.0403,82230.0
2016-07-05 11:30:00,47.02,47.07,46.97,47.06,41783.0,44.0497,44.0965,44.0028,44.0872,41783.0
2016-07-05 11:40:00,47.06,47.07,47.02,47.06,73240.0,44.0872,44.0965,44.0497,44.0872,73240.0
2016-07-05 11:50:00,47.06,47.19,47.04,47.17,43915.0,44.0872,44.2089,44.0684,44.1902,43915.0
2016-07-05 12:00:00,47.17,47.2,47.12,47.12,53886.0,44.1902,44.2183,44.1434,44.1434,53886.0
2016-07-05 12:10:00,47.12,47.18,47.1,47.16,29228.0,44.1434,44.1996,44.1246,44.1808,29228.0
2016-07-05 12:20:00,47.16,47.19,47.14,47.18,46665.0,44.1808,44.2089,44.1621,44.1996,46665.0
2016-07-05 12:30:00,47.18,47.19,47.15,47.17,35973.0,44.1996,44.2089,44.1715,44.1902,35973.0
2016-07-05 12:40:00,47.16,47.19,47.15,47.18,30823.0,44.1808,44.2089,44.1715,44.1996,30823.0
2016-07-05 12:50:00,47.17,47.19,47.15,47.18,20871.0,44.1902,44.2089,44.1715,44.1996,20871.0
2016-07-05 13:00:00,47.17,47.23,47.15,47.21,33659.0,44.1902,44.2464,44.1715,44.2277,33659.0
2016-07-05 13:10:00,47.21,47.24,47.19,47.19,20302.0,44.2277,44.2558,44.2089,44.2089,20302.0
2016-07-05 13:20:00,47.2,47.24,47.2,47.22,20047.0,44.2183,44.2558,44.2183,44.2371,20047.0
2016-07-05 13:30:00,47.21,47.23,47.2,47.23,26818.0,44.2277,44.2464,44.2183,44.2464,26818.0
2016-07-05 13:40:00,47.22,47.24,47.2,47.23,36216.0,44.2371,44.2558,44.2183,44.2464,36216.0
2016-07-05 13:50:00,47.23,47.29,47.21,47.29,52756.0,44.2464,44.3026,44.2277,44.3026,52756.0
2016-07-05 14:00:00,47.29,47.35,47.27,47.31,32999.0,44.3026,44.3588,44.2839,44.3214,32999.0
2016-07-05 14:10:00,47.32,47.38,47.31,47.33,23242.0,44.3307,44.3869,44.3214,44.3401,23242.0
2016-07-05 14:20:00,47.33,47.34,47.29,47.33,52691.0,44.3401,44.3495,44.3026,44.3401,52691.0
2016-07-05 14:30:00,47.33,47.34,47.29,47.31,36184.0,44.3401,44.3495,44.3026,44.3214,36184.0
2016-07-05 14:40:00,47.31,47.32,47.26,47.27,18030.0,44.3214,44.3307,44.2745,44.2839,18030.0
2016-07-05 14:50:00,47.27,47.3,47.26,47.29,88588.0,44.2839,44.312,44.2745,44.3026,88588.0
2016-07-05 15:00:00,47.29,47.33,47.27,47.31,42329.0,44.3026,44.3401,44.2839,44.3214,42329.0
2016-07-05 15:10:00,47.31,47.36,47.31,47.35,38990.0,44.3214,44.3682,44.3214,44.3588,38990.0
2016-07-05 15:20:00,47.35,47.43,47.32,47.42,32701.0,44.3588,44.4338,44.3307,44.4244,32701.0
2016-07-05 15:30:00,47.41,47.58,47.4,47.57,105783.0,44.415,44.5743,44.4057,44.5649,105783.0
2016-07-05 15:40:00,47.56,47.63,47.54,47.58,144962.0,44.5556,44.6212,44.5368,44.5743,144962.0
2016-07-05 15:50:00,47.59,47.59,47.48,47.49,270280.0,44.5837,44.5837,44.4806,44.49,270280.0
2016-07-06 09:30:00,47.21,47.45,47.01,47.37,93957.0,44.2277,44.4525,44.0403,44.3776,93957.0
2016-07-06 09:40:00,47.37,47.57,47.25,47.4,169446.0,44.3776,44.5649,44.2652,44.4057,169446.0
2016-07-06 09:50:00,47.4,47.49,47.36,47.46,144538.0,44.4057,44.49,44.3682,44.4619,144538.0
2016-07-06 10:00:00,47.48,47.7,47.38,47.45,113877.0,44.4806,44.6867,44.3869,44.4525,113877.0
2016-07-06 10:10:00,47.44,47.48,47.38,47.39,66139.0,44.4432,44.4806,44.3869,44.3963,66139.0
2016-07-06 10:20:00,47.4,47.47,47.36,47.4,81888.0,44.4057,44.4713,44.3682,44.4057,81888.0
2016-07-06 10:30:00,47.39,47.42,47.32,47.39,57561.0,44.3963,44.4244,44.3307,44.3963,57561.0
2016-07-06 10:40:00,47.4,47.57,47.37,47.56,111334.0,44.4057,44.5649,44.3776,44.5556,111334.0
2016-07-06 10:50:00,47.57,47.6,47.49,47.55,64418.0,44.5649,44.593,44.49,44.5462,64418.0
2016-07-06 11:00:00,47.55,47.58,47.46,47.55,120152.0,44.5462,44.5743,44.4619,44.5462,120152.0
2016-07-06 11:10:00,47.55,47.68,47.55,47.62,82803.0,44.5462,44.668,44.5462,44.6118,82803.0
2016-07-06 11:20:00,47.62,47.69,47.6,47.6,51973.0,44.6118,44.6774,44.593,44.593,51973.0
2016-07-06 11:30:00,47.61,47.63,47.56,47.61,35447.0,44.6024,44.6212,44.5556,44.6024,35447.0
2016-07-06 11:40:00,47.61,47.67,47.6,47.65,33017.0,44.6024,44.6586,44.593,44.6399,33017.0
2016-07-06 11:50:00,47.64,47.76,47.63,47.72,29772.0,44.6305,44.7429,44.6212,44.7055,29772.0
2016-07-06 12:00:00,47.73,47.89,47.72,47.88,57030.0,44.7148,44.8647,44.7055,44.8554,57030.0
2016-07-06 12:10:00,47.89,47.92,47.84,47.87,23295.0,44.8647,44.8928,44.8179,44.846,23295.0
2016-07-06 12:20:00,47.88,47.91,47.85,47.88,18545.0,44.8554,44.8835,44.8273,44.8554,18545.0
2016-07-06 12:30:00,47.88,47.94,47.85,47.87,24973.0,44.8554,44.9116,44.8273,44.846,24973.0
2016-07-06 12:40:00,47.87,47.9,47.79,47.8,56336.0,44.846,44.8741,44.771,44.7804,56336.0
2016-07-06 12:50:00,47.81,47.87,47.79,47.87,18924.0,44.7898,44.846,44.771,44.846,18924.0
2016-07-06 13:00:00,47.88,47.92,47.88,47.9,58004.0,44.8554,44.8928,44.8554,44.8741,58004.0
2016-07-06 13:10:00,47.89,47.91,47.83,47.84,29196.0,44.8647,44.8835,44.8085,44.8179,29196.0
2016-07-06 13:20:00,47.84,47.88,47.8,47.85,19767.0,44.8179,44.8554,44.7804,44.8273,19767.0
2016-07-06 13:30:00,47.85,47.87,47.83,47.84,18319.0,44.8273,44.846,44.8085,44.8179,18319.0
2016-07-06 13:40:00,47.85,47.87,47.73,47.85,130104.0,44.8273,44.846,44.7148,44.8273,130104.0
2016-07-06 13:50:00,47.85,47.92,47.76,47.81,146846.0,44.8273,44.8928,44.7429,44.7898,146846.0
2016-07-06 14:00:00,47.8,47.9,47.74,47.89,34279.0,44.7804,44.8741,44.7242,44.8647,34279.0
2016-07-06 14:10:00,47.9,47.92,47.8,47.89,56110.0,44.8741,44.8928,44.7804,44.8647,56110.0
2016-07-06 14:20:00,47.91,47.91,47.82,47.86,33667.0,44.8835,44.8835,44.7991,44.8366,33667.0
2016-07-06 14:30:00,47.84,48.0,47.84,48.0,50560.0,44.8179,44.9678,44.8179,44.9678,50560.0
2016-07-06 14:40:00,47.99,48.01,47.96,48.0,53303.0,44.9584,44.9771,44.9303,44.9678,53303.0
2016-07-06 14:50:00,47.99,48.09,47.99,48.05,36594.0,44.9584,45.0521,44.9584,45.0146,36594.0
2016-07-06 15:00:00,48.06,48.1,48.01,48.09,52256.0,45.024,45.0615,44.9771,45.0521,52256.0
2016-07-06 15:10:00,48.09,48.09,48.02,48.05,53346.0,45.0521,45.0521,44.9865,45.0146,53346.0
2016-07-06 15:20:00,48.06,48.06,48.0,48.01,59031.0,45.024,45.024,44.9678,44.9771,59031.0
2016-07-06 15:30:00,48.01,48.06,47.98,48.06,97391.0,44.9771,45.024,44.949,45.024,97391.0
2016-07-06 15:40:00,48.05,48.1,48.05,48.09,146202.0,45.0146,45.0615,45.0146,45.0521,146202.0
2016-07-06 15:50:00,48.09,48.14,48.06,48.08,293391.0,45.0521,45.0989,45.024,45.0427,293391.0
2016-07-07 09:30:00,48.1,48.17,47.94,48.04,80003.0,45.0615,45.127,44.9116,45.0052,80003.0
2016-07-07 09:40:00,48.03,48.1,47.93,48.1,77624.0,44.9959,45.0615,44.9022,45.0615,77624.0
2016-07-07 09:50:00,48.08,48.13,47.99,48.03,38026.0,45.0427,45.0896,44.9584,44.9959,38026.0
2016-07-07 10:00:00,48.04,48.06,47.86,47.86,46507.0,45.0052,45.024,44.8366,44.8366,46507.0
2016-07-07 10:10:00,47.85,47.88,47.79,47.86,56283.0,44.8273,44.8554,44.771,44.8366,56283.0
2016-07-07 10:20:00,47.87,47.97,47.79,47.95,80340.0,44.846,44.9397,44.771,44.9209,80340.0
2016-07-07 10:30:00,47.93,47.95,47.83,47.87,66793.0,44.9022,44.9209,44.8085,44.846,66793.0
2016-07-07 10:40:00,47.87,47.96,47.86,47.95,58521.0,44.846,44.9303,44.8366,44.9209,58521.0
2016-07-07 10:50:00,47.95,48.0,47.86,47.86,53289.0,44.9209,44.9678,44.8366,44.8366,53289.0
2016-07-07 11:00:00,47.86,47.89,47.79,47.82,42895.0,44.8366,44.8647,44.771,44.7991,42895.0
2016-07-07 11:10:00,47.82,47.9,47.79,47.85,39669.0,44.7991,44.8741,44.771,44.8273,39669.0
2016-07-07 11:20:00,47.84,47.87,47.77,47.8,28857.0,44.8179,44.846,44.7523,44.7804,28857.0
2016-07-07 11:30:00,47.79,47.82,47.73,47.78,42596.0,44.771,44.7991,44.7148,44.7617,42596.0
2016-07-07 11:40:00,47.76,47.86,47.72,47.77,44831.0,44.7429,44.8366,44.7055,44.7523,44831.0
2016-07-07 11:50:00,47.77,47.8,47.75,47.75,21683.0,44.7523,44.7804,44.7336,44.7336,21683.0
2016-07-07 12:00:00,47.75,47.79,47.7,47.7,36663.0,44.7336,44.771,44.6867,44.6867,36663.0
2016-07-07 12:10:00,47.71,47.77,47.71,47.72,19858.0,44.6961,44.7523,44.6961,44.7055,19858.0
2016-07-07 12:20:00,47.72,47.74,47.67,47.72,19516.0,44.7055,44.7242,44.6586,44.7055,19516.0
2016-07-07 12:30:00,47.73,47.73,47.66,47.7,22223.0,44.7148,44.7148,44.6493,44.6867,22223.0
2016-07-07 12:40:00,47.72,47.74,47.65,47.65,15635.0,44.7055,44.7242,44.6399,44.6399,15635.0
2016-07-07 12:50:00,47.64,47.65,47.53,47.53,24184.0,44.6305,44.6399,44.5275,44.5275,24184.0
2016-07-07 13:00:00,47.55,47.58,47.48,47.52,50819.0,44.5462,44.5743,44.4806,44.5181,50819.0
2016-07-07 13:10:00,47.51,47.57,47.5,47.55,37068.0,44.5087,44.5649,44.4994,44.5462,37068.0
2016-07-07 13:20:00,47.55,47.7,47.54,47.67,38264.0,44.5462,44.6867,44.5368,44.6586,38264.0
2016-07-07 13:30:00,47.67,47.69,47.64,47.64,25705.0,44.6586,44.6774,44.6305,44.6305,25705.0
2016-07-07 13:40:00,47.63,47.64,47.53,47.54,24874.0,44.6212,44.6305,44.5275,44.5368,24874.0
2016-07-07 13:50:00,47.54,47.57,47.49,47.57,41248.0,44.5368,44.5649,44.49,44.5649,41248.0
2016-07-07 14:00:00,47.56,47.64,47.55,47.58,46508.0,44.5556,44.6305,44.5462,44.5743,46508.0
2016-07-07 14:10:00,47.58,47.58,47.46,47.5,29463.0,44.5743,44.5743,44.4619,44.4994,29463.0
2016-07-07 14:20:00,47.49,47.57,47.49,47.55,37120.0,44.49,44.5649,44.49,44.5462,37120.0
2016-07-07 14:30:00,47.56,47.56,47.5,47.54,74949.0,44.5556,44.5556,44.4994,44.5368,74949.0
2016-07-07 14:40:00,47.54,47.54,47.46,47.48,83784.0,44.5368,44.5368,44.4619,44.4806,83784.0
2016-07-07 14:50:00,47.49,47.57,47.48,47.53,45911.0,44.49,44.5649,44.4806,44.5275,45911.0
2016-07-07 15:00:00,47.54,47.63,47.5,47.63,49878.0,44.5368,44.6212,44.4994,44.6212,49878.0
2016-07-07 15:10:00,47.63,47.68,47.62,47.65,29559.0,44.6212,44.668,44.6118,44.6399,29559.0
2016-07-07 15:20:00,47.65,47.66,47.62,47.63,36420.0,44.6399,44.6493,44.6118,44.6212,36420.0
2016-07-07 15:30:00,47.63,47.7,47.61,47.7,87977.0,44.6212,44.6867,44.6024,44.6867,87977.0
2016-07-07 15:40:00,47.7,47.75,47.69,47.72,80126.0,44.6867,44.7336,44.6774,44.7055,80126.0
2016-07-07 15:50:00,47.72,47.72,47.69,47.69,177953.0,44.7055,44.7055,44.6774,44.6774,177953.0
2016-07-08 09:30:00,47.84,47.94,47.79,47.83,51231.0,44.8179,44.9116,44.771,44.8085,51231.0
2016-07-08 09:40:00,47.83,47.98,47.8,47.87,54883.0,44.8085,44.949,44.7804,44.846,54883.0
2016-07-08 09:50:00,47.88,47.92,47.84,47.91,59195.0,44.8554,44.8928,44.8179,44.8835,59195.0
2016-07-08 10:00:00,47.92,47.96,47.79,47.85,98311.0,44.8928,44.9303,44.771,44.8273,98311.0
2016-07-08 10:10:00,47.85,47.88,47.81,47.86,138952.0,44.8273,44.8554,44.7898,44.8366,138952.0
2016-07-08 10:20:00,47.87,47.9,47.81,47.88,100450.0,44.846,44.8741,44.7898,44.8554,100450.0
2016-07-08 10:30:00,47.88,48.06,47.83,48.03,101866.0,44.8554,45.024,44.8085,44.9959,101866.0
2016-07-08 10:40:00,48.04,48.11,47.96,48.1,206969.0,45.0052,45.0708,44.9303,45.0615,206969.0
2016-07-08 10:50:00,48.11,48.13,48.08,48.13,74096.0,45.0708,45.0896,45.0427,45.0896,74096.0
2016-07-08 11:00:00,48.14,48.24,48.14,48.16,68274.0,45.0989,45.1926,45.0989,45.1177,68274.0
2016-07-08 11:10:00,48.17,48.35,48.16,48.33,46366.0,45.127,45.2957,45.1177,45.2769,46366.0
2016-07-08 11:20:00,48.33,48.35,48.25,48.29,57987.0,45.2769,45.2957,45.202,45.2395,57987.0
2016-07-08 11:30:00,48.3,48.3,48.19,48.2,65232.0,45.2488,45.2488,45.1458,45.1551,65232.0
2016-07-08 11:40:00,48.21,48.26,48.19,48.25,91192.0,45.1645,45.2114,45.1458,45.202,91192.0
2016-07-08 11:50:00,48.24,48.24,48.2,48.23,48343.0,45.1926,45.1926,45.1551,45.1832,48343.0
2016-07-08 12:00:00,48.22,48.27,48.19,48.23,41158.0,45.1739,45.2207,45.1458,45.1832,41158.0
2016-07-08 12:10:00,48.23,48.31,48.22,48.31,78382.0,45.1832,45.2582,45.1739,45.2582,78382.0
2016-07-08 12:20:00,48.31,48.31,48.26,48.26,26763.0,45.2582,45.2582,45.2114,45.2114,26763.0
2016-07-08 12:30:00,48.26,48.31,48.26,48.3,13781.0,45.2114,45.2582,45.2114,45.2488,13781.0
2016-07-08 12:40:00,48.3,48.31,48.25,48.29,56666.0,45.2488,45.2582,45.202,45.2395,56666.0
2016-07-08 12:50:00,48.3,48.33,48.29,48.32,11566.0,45.2488,45.2769,45.2395,45.2676,11566.0
2016-07-08 13:00:00,48.32,48.39,48.31,48.39,27998.0,45.2676,45.3331,45.2582,45.3331,27998.0
2016-07-08 13:10:00,48.38,48.41,48.37,48.4,30328.0,45.3238,45.3519,45.3144,45.3425,30328.0
2016-07-08 13:20:00,48.41,48.44,48.4,48.42,24661.0,45.3519,45.38,45.3425,45.3612,24661.0
2016-07-08 13:30:00,48.42,48.48,48.41,48.47,46960.0,45.3612,45.4175,45.3519,45.4081,46960.0
2016-07-08 13:40:00,48.47,48.5,48.46,48.48,31301.0,45.4081,45.4362,45.3987,45.4175,31301.0
2016-07-08 13:50:00,48.48,48.52,48.45,48.52,31062.0,45.4175,45.4549,45.3893,45.4549,31062.0
2016-07-08 14:00:00,48.52,48.52,48.46,48.47,40912.0,45.4549,45.4549,45.3987,45.4081,40912.0
2016-07-08 14:10:00,48.47,48.52,48.47,48.51,27210.0,45.4081,45.4549,45.4081,45.4456,27210.0
2016-07-08 14:20:00,48.51,48.57,48.51,48.55,28871.0,45.4456,45.5018,45.4456,45.483,28871.0
2016-07-08 14:30:00,48.55,48.6,48.54,48.55,58010.0,45.483,45.5299,45.4737,45.483,58010.0
2016-07-08 14:40:00,48.56,48.57,48.52,48.57,22247.0,45.4924,45.5018,45.4549,45.5018,22247.0
2016-07-08 14:50:00,48.56,48.61,48.54,48.56,47476.0,45.4924,45.5392,45.4737,45.4924,47476.0
2016-07-08 15:00:00,48.56,48.57,48.5,48.51,41237.0,45.4924,45.5018,45.4362,45.4456,41237.0
2016-07-08 15:10:00,48.51,48.52,48.49,48.5,64593.0,45.4456,45.4549,45.4268,45.4362,64593.0
2016-07-08 15:20:00,48.51,48.53,48.49,48.5,43515.0,45.4456,45.4643,45.4268,45.4362,43515.0
2016-07-08 15:30:00,48.49,48.5,48.43,48.5,93939.0,45.4268,45.4362,45.3706,45.4362,93939.0
2016-07-08 15:40:00,48.5,48.5,48.46,48.48,70694.0,45.4362,45.4362,45.3987,45.4175,70694.0
2016-07-08 15:50:00,48.48,48.53,48.47,48.47,198065.0,45.4175,45.4643,45.4081,45.4081,198065.0
2016-07-11 09:30:00,48.58,48.68,48.48,48.49,89578.0,45.5111,45.6048,45.4175,45.4268,89578.0
2016-07-11 09:40:00,48.49,48.57,48.36,48.37,45849.0,45.4268,45.5018,45.305,45.3144,45849.0
2016-07-11 09:50:00,48.37,48.38,48.29,48.35,44054.0,45.3144,45.3238,45.2395,45.2957,44054.0
2016-07-11 10:00:00,48.35,48.54,48.31,48.54,55730.0,45.2957,45.4737,45.2582,45.4737,55730.0
2016-07-11 10:10:00,48.52,48.53,48.44,48.48,27739.0,45.4549,45.4643,45.38,45.4175,27739.0
2016-07-11 10:20:00,48.47,48.48,48.36,48.45,29391.0,45.4081,45.4175,45.305,45.3893,29391.0
2016-07-11 10:30:00,48.43,48.48,48.42,48.44,18051.0,45.3706,45.4175,45.3612,45.38,18051.0
2016-07-11 10:40:00,48.44,48.47,48.4,48.45,37465.0,45.38,45.4081,45.3425,45.3893,37465.0
2016-07-11 10:50:00,48.45,48.5,48.42,48.47,24280.0,45.3893,45.4362,45.3612,45.4081,24280.0
2016-07-11 11:00:00,48.47,48.53,48.46,48.5,59557.0,45.4081,45.4643,45.3987,45.4362,59557.0
2016-07-11 11:10:00,48.5,48.54,48.46,48.51,23493.0,45.4362,45.4737,45.3987,45.4456,23493.0
2016-07-11 11:20:00,48.5,48.5,48.45,48.46,42866.0,45.4362,45.4362,45.3893,45.3987,42866.0
2016-07-11 11:30:00,48.47,48.52,48.46,48.51,88364.0,45.4081,45.4549,45.3987,45.4456,88364.0
2016-07-11 11:40:00,48.51,48.55,48.5,48.54,23130.0,45.4456,45.483,45.4362,45.4737,23130.0
2016-07-11 11:50:00,48.53,48.59,48.5,48.58,57498.0,45.4643,45.5205,45.4362,45.5111,57498.0
2016-07-11 12:00:00,48.58,48.61,48.55,48.55,12643.0,45.5111,45.5392,45.483,45.483,12643.0
2016-07-11 12:10:00,48.54,48.55,48.49,48.5,25423.0,45.4737,45.483,45.4268,45.4362,25423.0
2016-07-11 12:20:00,48.49,48.52,48.47,48.48,19883.0,45.4268,45.4549,45.4081,45.4175,19883.0
2016-07-11 12:30:00,48.48,48.52,48.42,48.49,43437.0,45.4175,45.4549,45.3612,45.4268,43437.0
2016-07-11 12:40:00,48.49,48.53,48.48,48.5,20292.0,45.4268,45.4643,45.4175,45.4362,20292.0
2016-07-11 12:50:00,48.5,48.52,48.42,48.45,26381.0,45.4362,45.4549,45.3612,45.3893,26381.0
2016-07-11 13:00:00,48.45,48.54,48.45,48.5,32770.0,45.3893,45.4737,45.3893,45.4362,32770.0
2016-07-11 13:10:00,48.49,48.52,48.48,48.49,36959.0,45.4268,45.4549,45.4175,45.4268,36959.0
2016-07-11 13:20:00,48.49,48.54,48.43,48.47,91307.0,45.4268,45.4737,45.3706,45.4081,91307.0
2016-07-11 13:30:00,48.47,48.52,48.46,48.5,23756.0,45.4081,45.4549,45.3987,45.4362,23756.0
2016-07-11 13:40:00,48.5,48.52,48.47,48.51,13471.0,45.4362,45.4549,45.4081,45.4456,13471.0
2016-07-11 13:50:00,48.5,48.54,48.48,48.49,37482.0,45.4362,45.4737,45.4175,45.4268,37482.0
2016-07-11 14:00:00,48.48,48.5,48.43,48.43,18112.0,45.4175,45.4362,45.3706,45.3706,18112.0
2016-07-11 14:10:00,48.43,48.44,48.36,48.37,33428.0,45.3706,45.38,45.305,45.3144,33428.0
2016-07-11 14:20:00,48.38,48.43,48.36,48.39,56668.0,45.3238,45.3706,45.305,45.3331,56668.0
2016-07-11 14:30:00,48.39,48.45,48.38,48.44,32115.0,45.3331,45.3893,45.3238,45.38,32115.0
2016-07-11 14:40:00,48.45,48.49,48.44,48.45,45535.0,45.3893,45.4268,45.38,45.3893,45535.0
2016-07-11 14:50:00,48.44,48.49,48.42,48.44,28427.0,45.38,45.4268,45.3612,45.38,28427.0
2016-07-11 15:00:00,48.43,48.48,48.43,48.45,25073.0,45.3706,45.4175,45.3706,45.3893,25073.0
2016-07-11 15:10:00,48.45,48.5,48.44,48.48,53845.0,45.3893,45.4362,45.38,45.4175,53845.0
2016-07-11 15:20:00,48.48,48.5,48.44,48.44,34144.0,45.4175,45.4362,45.38,45.38,34144.0
2016-07-11 15:30:00,48.45,48.45,48.35,48.35,56096.0,45.3893,45.3893,45.2957,45.2957,56096.0
2016-07-11 15:40:00,48.35,48.36,48.28,48.29,67744.0,45.2957,45.305,45.2301,45.2395,67744.0
2016-07-11 15:50:00,48.3,48.32,48.28,48.29,170813.0,45.2488,45.2676,45.2301,45.2395,170813.0
2016-07-12 09:30:00,48.53,48.77,48.22,48.47,78930.0,45.4643,45.6891,45.1739,45.4081,78930.0
2016-07-12 09:40:00,48.47,48.59,48.43,48.49,25978.0,45.4081,45.5205,45.3706,45.4268,25978.0
2016-07-12 09:50:00,48.5,48.57,48.46,48.55,44007.0,45.4362,45.5018,45.3987,45.483,44007.0
2016-07-12 10:00:00,48.55,48.63,48.44,48.47,47849.0,45.483,45.558,45.38,45.4081,47849.0
2016-07-12 10:10:00,48.47,48.61,48.46,48.56,38763.0,45.4081,45.5392,45.3987,45.4924,38763.0
2016-07-12 10:20:00,48.57,48.59,48.49,48.55,23241.0,45.5018,45.5205,45.4268,45.483,23241.0
2016-07-12 10:30:00,48.56,48.64,48.55,48.61,32478.0,45.4924,45.5673,45.483,45.5392,32478.0
2016-07-12 10:40:00,48.62,48.65,48.59,48.6,23104.0,45.5486,45.5767,45.5205,45.5299,23104.0
2016-07-12 10:50:00,48.59,48.61,48.52,48.54,35852.0,45.5205,45.5392,45.4549,45.4737,35852.0
2016-07-12 11:00:00,48.55,48.57,48.49,48.5,47620.0,45.483,45.5018,45.4268,45.4362,47620.0
2016-07-12 11:10:00,48.5,48.5,48.44,48.46,30180.0,45.4362,45.4362,45.38,45.3987,30180.0
2016-07-12 11:20:00,48.46,48.51,48.44,48.47,49340.0,45.3987,45.4456,45.38,45.4081,49340.0
2016-07-12 11:30:00,48.47,48.55,48.47,48.53,20623.0,45.4081,45.483,45.4081,45.4643,20623.0
2016-07-12 11:40:00,48.53,48.57,48.53,48.54,15622.0,45.4643,45.5018,45.4643,45.4737,15622.0
2016-07-12 11:50:00,48.55,48.58,48.54,48.57,13631.0,45.483,45.5111,45.4737,45.5018,13631.0
2016-07-12 12:00:00,48.57,48.58,48.56,48.57,16660.0,45.5018,45.5111,45.4924,45.5018,16660.0
2016-07-12 12:10:00,48.58,48.62,48.56,48.6,26259.0,45.5111,45.5486,45.4924,45.5299,26259.0
2016-07-12 12:20:00,48.61,48.67,48.58,48.64,25650.0,45.5392,45.5955,45.5111,45.5673,25650.0
2016-07-12 12:30:00,48.66,48.69,48.65,48.67,15703.0,45.5861,45.6142,45.5767,45.5955,15703.0
2016-07-12 12:40:00,48.67,48.69,48.63,48.64,11332.0,45.5955,45.6142,45.558,45.5673,11332.0
2016-07-12 12:50:00,48.65,48.7,48.65,48.69,11501.0,45.5767,45.6236,45.5767,45.6142,11501.0
2016-07-12 13:00:00,48.71,48.76,48.71,48.74,22036.0,45.6329,45.6798,45.6329,45.661,22036.0
2016-07-12 13:10:00,48.73,48.76,48.71,48.73,17579.0,45.6517,45.6798,45.6329,45.6517,17579.0
2016-07-12 13:20:00,48.73,48.76,48.72,48.76,11822.0,45.6517,45.6798,45.6423,45.6798,11822.0
2016-07-12 13:30:00,48.76,48.8,48.75,48.77,15388.0,45.6798,45.7172,45.6704,45.6891,15388.0
2016-07-12 13:40:00,48.77,48.82,48.75,48.76,34145.0,45.6891,45.736,45.6704,45.6798,34145.0
2016-07-12 13:50:00,48.75,48.79,48.73,48.76,26039.0,45.6704,45.7079,45.6517,45.6798,26039.0
2016-07-12 14:00:00,48.77,48.82,48.76,48.76,24833.0,45.6891,45.736,45.6798,45.6798,24833.0
2016-07-12 14:10:00,48.76,48.8,48.75,48.78,26888.0,45.6798,45.7172,45.6704,45.6985,26888.0
2016-07-12 14:20:00,48.78,48.81,48.75,48.79,25298.0,45.6985,45.7266,45.6704,45.7079,25298.0
2016-07-12 14:30:00,48.79,48.81,48.75,48.78,19945.0,45.7079,45.7266,45.6704,45.6985,19945.0
2016-07-12 14:40:00,48.78,48.82,48.78,48.79,29172.0,45.6985,45.736,45.6985,45.7079,29172.0
2016-07-12 14:50:00,48.8,48.85,48.8,48.84,40063.0,45.7172,45.7641,45.7172,45.7547,40063.0
2016-07-12 15:00:00,48.84,48.87,48.83,48.84,45867.0,45.7547,45.7828,45.7453,45.7547,45867.0
2016-07-12 15:10:00,48.84,48.86,48.83,48.85,42564.0,45.7547,45.7734,45.7453,45.7641,42564.0
2016-07-12 15:20:00,48.86,48.92,48.85,48.9,60924.0,45.7734,45.8297,45.7641,45.8109,60924.0
2016-07-12 15:30:00,48.89,48.9,48.85,48.88,60847.0,45.8016,45.8109,45.7641,45.7922,60847.0
2016-07-12 15:40:00,48.88,48.9,48.84,48.87,104631.0,45.7922,45.8109,45.7547,45.7828,104631.0
2016-07-12 15:50:00,48.87,48.88,48.82,48.87,191753.0,45.7828,45.7922,45.736,45.7828,191753.0
2016-07-13 09:30:00,49.07,49.28,49.03,49.14,77011.0,45.9702,46.1669,45.9327,46.0358,77011.0
2016-07-13 09:40:00,49.16,49.18,49.0,49.01,41282.0,46.0545,46.0732,45.9046,45.914,41282.0
2016-07-13 09:50:00,49.01,49.14,49.01,49.14,50281.0,45.914,46.0358,45.914,46.0358,50281.0
2016-07-13 10:00:00,49.14,49.2,49.06,49.1,31105.0,46.0358,46.092,45.9608,45.9983,31105.0
2016-07-13 10:10:00,49.11,49.13,49.01,49.05,32490.0,46.0077,46.0264,45.914,45.9514,32490.0
2016-07-13 10:20:00,49.05,49.1,48.98,49.08,38151.0,45.9514,45.9983,45.8859,45.9796,38151.0
2016-07-13 10:30:00,49.07,49.09,49.02,49.08,45057.0,45.9702,45.9889,45.9233,45.9796,45057.0
2016-07-13 10:40:00,49.08,49.15,49.07,49.12,40453.0,45.9796,46.0451,45.9702,46.017,40453.0
2016-07-13 10:50:00,49.11,49.14,49.1,49.12,29204.0,46.0077,46.0358,45.9983,46.017,29204.0
2016-07-13 11:00:00,49.12,49.17,49.11,49.15,54098.0,46.017,46.0639,46.0077,46.0451,54098.0
2016-07-13 11:10:00,49.15,49.17,49.04,49.05,74193.0,46.0451,46.0639,45.9421,45.9514,74193.0
2016-07-13 11:20:00,49.05,49.12,49.05,49.1,89614.0,45.9514,46.017,45.9514,45.9983,89614.0
2016-07-13 11:30:00,49.1,49.11,48.98,48.98,53517.0,45.9983,46.0077,45.8859,45.8859,53517.0
2016-07-13 11:40:00,48.99,49.02,48.94,49.01,33437.0,45.8952,45.9233,45.8484,45.914,33437.0
2016-07-13 11:50:00,49.01,49.08,48.99,49.05,36005.0,45.914,45.9796,45.8952,45.9514,36005.0
2016-07-13 12:00:00,49.06,49.09,49.02,49.05,45926.0,45.9608,45.9889,45.9233,45.9514,45926.0
2016-07-13 12:10:00,49.05,49.11,49.05,49.11,20626.0,45.9514,46.0077,45.9514,46.0077,20626.0
2016-07-13 12:20:00,49.1,49.12,49.05,49.06,19536.0,45.9983,46.017,45.9514,45.9608,19536.0
2016-07-13 12:30:00,49.06,49.08,49.0,49.02,19475.0,45.9608,45.9796,45.9046,45.9233,19475.0
2016-07-13 12:40:00,49.02,49.06,49.0,49.02,21307.0,45.9233,45.9608,45.9046,45.9233,21307.0
2016-07-13 12:50:00,49.02,49.02,49.0,49.0,27234.0,45.9233,45.9233,45.9046,45.9046,27234.0
2016-07-13 13:00:00,49.0,49.07,49.0,49.05,27826.0,45.9046,45.9702,45.9046,45.9514,27826.0
2016-07-13 13:10:00,49.05,49.06,48.98,49.01,24494.0,45.9514,45.9608,45.8859,45.914,24494.0
2016-07-13 13:20:00,49.01,49.02,48.99,49.0,64741.0,45.914,45.9233,45.8952,45.9046,64741.0
2016-07-13 13:30:00,49.02,49.02,48.99,49.02,49707.0,45.9233,45.9233,45.8952,45.9233,49707.0
2016-07-13 13:40:00,49.02,49.04,49.0,49.02,24076.0,45.9233,45.9421,45.9046,45.9233,24076.0
2016-07-13 13:50:00,49.02,49.06,49.01,49.04,53948.0,45.9233,45.9608,45.914,45.9421,53948.0
2016-07-13 14:00:00,49.04,49.09,49.02,49.09,56163.0,45.9421,45.9889,45.9233,45.9889,56163.0
2016-07-13 14:10:00,49.09,49.15,49.05,49.08,26090.0,45.9889,46.0451,45.9514,45.9796,26090.0
2016-07-13 14:20:00,49.08,49.12,49.06,49.11,26871.0,45.9796,46.017,45.9608,46.0077,26871.0
2016-07-13 14:30:00,49.11,49.11,49.03,49.04,34225.0,46.0077,46.0077,45.9327,45.9421,34225.0
2016-07-13 14:40:00,49.04,49.08,49.02,49.06,26262.0,45.9421,45.9796,45.9233,45.9608,26262.0
2016-07-13 14:50:00,49.07,49.07,49.02,49.07,26446.0,45.9702,45.9702,45.9233,45.9702,26446.0
2016-07-13 15:00:00,49.06,49.09,49.05,49.06,22427.0,45.9608,45.9889,45.9514,45.9608,22427.0
2016-07-13 15:10:00,49.06,49.07,49.04,49.07,97992.0,45.9608,45.9702,45.9421,45.9702,97992.0
2016-07-13 15:20:00,49.06,49.13,49.06,49.09,122332.0,45.9608,46.0264,45.9608,45.9889,122332.0
2016-07-13 15:30:00,49.09,49.2,49.08,49.15,210210.0,45.9889,46.092,45.9796,46.0451,210210.0
2016-07-13 15:40:00,49.15,49.21,49.14,49.19,97334.0,46.0451,46.1013,46.0358,46.0826,97334.0
2016-07-13 15:50:00,49.19,49.23,49.18,49.2,383801.0,46.0826,46.1201,46.0732,46.092,383801.0
2016-07-14 09:30:00,49.62,49.75,49.37,49.47,53414.0,46.4854,46.6072,46.2512,46.3449,53414.0
2016-07-14 09:40:00,49.44,49.48,49.37,49.42,42191.0,46.3168,46.3543,46.2512,46.2981,42191.0
2016-07-14 09:50:00,49.46,49.61,49.45,49.58,59539.0,46.3355,46.4761,46.3262,46.448,59539.0
2016-07-14 10:00:00,49.59,49.69,49.57,49.68,71511.0,46.4573,46.551,46.4386,46.5416,71511.0
2016-07-14 10:10:00,49.69,49.74,49.58,49.58,50410.0,46.551,46.5979,46.448,46.448,50410.0
2016-07-14 10:20:00,49.58,49.6,49.53,49.58,50483.0,46.448,46.4667,46.4011,46.448,50483.0
2016-07-14 10:30:00,49.57,49.6,49.52,49.55,45133.0,46.4386,46.4667,46.3918,46.4199,45133.0
2016-07-14 10:40:00,49.56,49.56,49.47,49.51,43367.0,46.4292,46.4292,46.3449,46.3824,43367.0
2016-07-14 10:50:00,49.52,49.54,49.46,49.51,41859.0,46.3918,46.4105,46.3355,46.3824,41859.0
2016-07-14 11:00:00,49.51,49.65,49.5,49.63,29971.0,46.3824,46.5135,46.373,46.4948,29971.0
2016-07-14 11:10:00,49.63,49.65,49.55,49.59,18354.0,46.4948,46.5135,46.4199,46.4573,18354.0
2016-07-14 11:20:00,49.61,49.65,49.59,49.62,17185.0,46.4761,46.5135,46.4573,46.4854,17185.0
2016-07-14 11:30:00,49.61,49.64,49.58,49.64,29642.0,46.4761,46.5042,46.448,46.5042,29642.0
2016-07-14 11:40:00,49.63,49.72,49.63,49.7,52804.0,46.4948,46.5791,46.4948,46.5604,52804.0
2016-07-14 11:50:00,49.69,49.77,49.68,49.68,31117.0,46.551,46.626,46.5416,46.5416,31117.0
2016-07-14 12:00:00,49.68,49.7,49.65,49.66,30974.0,46.5416,46.5604,46.5135,46.5229,30974.0
2016-07-14 12:10:00,49.65,49.68,49.64,49.66,28045.0,46.5135,46.5416,46.5042,46.5229,28045.0
2016-07-14 12:20:00,49.66,49.68,49.64,49.67,44653.0,46.5229,46.5416,46.5042,46.5323,44653.0
2016-07-14 12:30:00,49.67,49.71,49.65,49.71,60301.0,46.5323,46.5698,46.5135,46.5698,60301.0
2016-07-14 12:40:00,49.71,49.72,49.69,49.71,30973.0,46.5698,46.5791,46.551,46.5698,30973.0
2016-07-14 12:50:00,49.71,49.73,49.7,49.73,26230.0,46.5698,46.5885,46.5604,46.5885,26230.0
2016-07-14 13:00:00,49.73,49.76,49.71,49.75,70848.0,46.5885,46.6166,46.5698,46.6072,70848.0
2016-07-14 13:10:00,49.75,49.75,49.66,49.68,48462.0,46.6072,46.6072,46.5229,46.5416,48462.0
2016-07-14 13:20:00,49.68,49.69,49.66,49.68,35755.0,46.5416,46.551,46.5229,46.5416,35755.0
2016-07-14 13:30:00,49.67,49.71,49.67,49.69,34873.0,46.5323,46.5698,46.5323,46.551,34873.0
2016-07-14 13:40:00,49.69,49.82,49.69,49.82,57657.0,46.551,46.6728,46.551,46.6728,57657.0
2016-07-14 13:50:00,49.82,49.83,49.74,49.79,38672.0,46.6728,46.6822,46.5979,46.6447,38672.0
2016-07-14 14:00:00,49.79,49.81,49.75,49.77,32118.0,46.6447,46.6634,46.6072,46.626,32118.0
2016-07-14 14:10:00,49.77,49.82,49.76,49.8,42030.0,46.626,46.6728,46.6166,46.6541,42030.0
2016-07-14 14:20:00,49.8,49.87,49.77,49.84,84198.0,46.6541,46.7196,46.626,46.6915,84198.0
2016-07-14 14:30:00,49.84,49.9,49.83,49.89,156599.0,46.6915,46.7478,46.6822,46.7384,156599.0
2016-07-14 14:40:00,49.89,49.92,49.88,49.91,23807.0,46.7384,46.7665,46.729,46.7571,23807.0
2016-07-14 14:50:00,49.91,49.95,49.9,49.92,44594.0,46.7571,46.7946,46.7478,46.7665,44594.0
2016-07-14 15:00:00,49.93,50.0,49.91,49.98,59422.0,46.7759,46.8414,46.7571,46.8227,59422.0
2016-07-14 15:10:00,49.98,50.06,49.98,50.04,124708.0,46.8227,46.8976,46.8227,46.8789,124708.0
2016-07-14 15:20:00,50.03,50.03,49.99,50.0,71678.0,46.8695,46.8695,46.8321,46.8414,71678.0
2016-07-14 15:30:00,50.0,50.06,50.0,50.03,95502.0,46.8414,46.8976,46.8414,46.8695,95502.0
2016-07-14 15:40:00,50.04,50.04,49.99,50.01,169478.0,46.8789,46.8789,46.8321,46.8508,169478.0
2016-07-14 15:50:00,50.01,50.04,49.98,49.98,248494.0,46.8508,46.8789,46.8227,46.8227,248494.0
2016-07-15 09:30:00,50.08,50.27,49.95,50.18,189914.0,46.9164,47.0944,46.7946,47.0101,189914.0
2016-07-15 09:40:00,50.19,50.22,50.07,50.16,68279.0,47.0194,47.0475,46.907,46.9913,68279.0
2016-07-15 09:50:00,50.17,50.19,49.92,49.94,66920.0,47.0007,47.0194,46.7665,46.7852,66920.0
2016-07-15 10:00:00,49.94,50.03,49.93,50.0,48335.0,46.7852,46.8695,46.7759,46.8414,48335.0
2016-07-15 10:10:00,50.01,50.09,50.0,50.03,38677.0,46.8508,46.9257,46.8414,46.8695,38677.0
2016-07-15 10:20:00,50.04,50.07,49.99,50.03,73916.0,46.8789,46.907,46.8321,46.8695,73916.0
2016-07-15 10:30:00,50.03,50.11,50.02,50.1,64708.0,46.8695,46.9445,46.8602,46.9351,64708.0
2016-07-15 10:40:00,50.11,50.12,50.02,50.05,33526.0,46.9445,46.9539,46.8602,46.8883,33526.0
2016-07-15 10:50:00,50.05,50.07,49.98,49.98,23638.0,46.8883,46.907,46.8227,46.8227,23638.0
2016-07-15 11:00:00,49.98,50.02,49.92,49.94,27116.0,46.8227,46.8602,46.7665,46.7852,27116.0
2016-07-15 11:10:00,49.94,49.94,49.81,49.81,69913.0,46.7852,46.7852,46.6634,46.6634,69913.0
2016-07-15 11:20:00,49.81,49.84,49.74,49.75,26505.0,46.6634,46.6915,46.5979,46.6072,26505.0
2016-07-15 11:30:00,49.74,49.79,49.71,49.72,74616.0,46.5979,46.6447,46.5698,46.5791,74616.0
2016-07-15 11:40:00,49.72,49.76,49.65,49.66,47118.0,46.5791,46.6166,46.5135,46.5229,47118.0
2016-07-15 11:50:00,49.66,49.68,49.6,49.62,22021.0,46.5229,46.5416,46.4667,46.4854,22021.0
2016-07-15 12:00:00,49.62,49.65,49.59,49.64,18236.0,46.4854,46.5135,46.4573,46.5042,18236.0
2016-07-15 12:10:00,49.64,49.64,49.52,49.54,29740.0,46.5042,46.5042,46.3918,46.4105,29740.0
2016-07-15 12:20:00,49.54,49.62,49.52,49.62,20324.0,46.4105,46.4854,46.3918,46.4854,20324.0
2016-07-15 12:30:00,49.62,49.63,49.58,49.58,17685.0,46.4854,46.4948,46.448,46.448,17685.0
2016-07-15 12:40:00,49.58,49.63,49.58,49.59,14845.0,46.448,46.4948,46.448,46.4573,14845.0
2016-07-15 12:50:00,49.59,49.61,49.57,49.6,13873.0,46.4573,46.4761,46.4386,46.4667,13873.0
2016-07-15 13:00:00,49.6,49.65,49.6,49.64,12812.0,46.4667,46.5135,46.4667,46.5042,12812.0
2016-07-15 13:10:00,49.64,49.67,49.62,49.67,19388.0,46.5042,46.5323,46.4854,46.5323,19388.0
2016-07-15 13:20:00,49.66,49.69,49.64,49.65,15563.0,46.5229,46.551,46.5042,46.5135,15563.0
2016-07-15 13:30:00,49.65,49.67,49.63,49.66,14669.0,46.5135,46.5323,46.4948,46.5229,14669.0
2016-07-15 13:40:00,49.65,49.71,49.64,49.64,22420.0,46.5135,46.5698,46.5042,46.5042,22420.0
2016-07-15 13:50:00,49.65,49.67,49.63,49.66,21767.0,46.5135,46.5323,46.4948,46.5229,21767.0
2016-07-15 14:00:00,49.65,49.67,49.6,49.6,30233.0,46.5135,46.5323,46.4667,46.4667,30233.0
2016-07-15 14:10:00,49.59,49.66,49.59,49.65,35832.0,46.4573,46.5229,46.4573,46.5135,35832.0
2016-07-15 14:20:00,49.65,49.65,49.6,49.62,20483.0,46.5135,46.5135,46.4667,46.4854,20483.0
2016-07-15 14:30:00,49.62,49.64,49.6,49.6,21707.0,46.4854,46.5042,46.4667,46.4667,21707.0
2016-07-15 14:40:00,49.61,49.65,49.6,49.62,25583.0,46.4761,46.5135,46.4667,46.4854,25583.0
2016-07-15 14:50:00,49.62,49.63,49.6,49.6,20359.0,46.4854,46.4948,46.4667,46.4667,20359.0
2016-07-15 15:00:00,49.6,49.64,49.6,49.63,29233.0,46.4667,46.5042,46.4667,46.4948,29233.0
2016-07-15 15:10:00,49.63,49.65,49.6,49.62,27610.0,46.4948,46.5135,46.4667,46.4854,27610.0
2016-07-15 15:20:00,49.62,49.77,49.61,49.76,42186.0,46.4854,46.626,46.4761,46.6166,42186.0
2016-07-15 15:30:00,49.75,49.79,49.73,49.78,56752.0,46.6072,46.6447,46.5885,46.6353,56752.0
2016-07-15 15:40:00,49.77,49.78,49.67,49.69,59596.0,46.626,46.6353,46.5323,46.551,59596.0
2016-07-15 15:50:00,49.7,49.72,49.68,49.69,143947.0,46.5604,46.5791,46.5416,46.551,143947.0
2016-07-18 09:30:00,49.69,49.96,49.64,49.9,54999.0,46.551,46.804,46.5042,46.7478,54999.0
2016-07-18 09:40:00,49.91,50.18,49.9,50.16,93906.0,46.7571,47.0101,46.7478,46.9913,93906.0
2016-07-18 09:50:00,50.16,50.21,50.11,50.11,68926.0,46.9913,47.0382,46.9445,46.9445,68926.0
2016-07-18 10:00:00,50.12,50.15,49.95,49.97,104536.0,46.9539,46.982,46.7946,46.8133,104536.0
2016-07-18 10:10:00,49.98,49.99,49.86,49.95,121019.0,46.8227,46.8321,46.7103,46.7946,121019.0
2016-07-18 10:20:00,49.95,50.0,49.9,49.99,67714.0,46.7946,46.8414,46.7478,46.8321,67714.0
2016-07-18 10:30:00,49.98,50.02,49.88,49.93,151507.0,46.8227,46.8602,46.729,46.7759,151507.0
2016-07-18 10:40:00,49.92,49.95,49.87,49.87,28571.0,46.7665,46.7946,46.7196,46.7196,28571.0
2016-07-18 10:50:00,49.87,49.92,49.85,49.9,27495.0,46.7196,46.7665,46.7009,46.7478,27495.0
2016-07-18 11:00:00,49.91,49.92,49.87,49.89,38705.0,46.7571,46.7665,46.7196,46.7384,38705.0
2016-07-18 11:10:00,49.89,49.95,49.86,49.95,43863.0,46.7384,46.7946,46.7103,46.7946,43863.0
2016-07-18 11:20:00,49.94,49.95,49.92,49.95,23117.0,46.7852,46.7946,46.7665,46.7946,23117.0
2016-07-18 11:30:00,49.95,49.98,49.93,49.98,77955.0,46.7946,46.8227,46.7759,46.8227,77955.0
2016-07-18 11:40:00,49.98,50.0,49.94,49.95,126702.0,46.8227,46.8414,46.7852,46.7946,126702.0
2016-07-18 11:50:00,49.95,49.95,49.84,49.85,58973.0,46.7946,46.7946,46.6915,46.7009,58973.0
2016-07-18 12:00:00,49.85,49.86,49.77,49.79,46431.0,46.7009,46.7103,46.626,46.6447,46431.0
2016-07-18 12:10:00,49.79,49.8,49.67,49.7,90665.0,46.6447,46.6541,46.5323,46.5604,90665.0
2016-07-18 12:20:00,49.69,49.72,49.65,49.67,42075.0,46.551,46.5791,46.5135,46.5323,42075.0
2016-07-18 12:30:00,49.68,49.68,49.6,49.61,41669.0,46.5416,46.5416,46.4667,46.4761,41669.0
2016-07-18 12:40:00,49.61,49.65,49.6,49.61,42301.0,46.4761,46.5135,46.4667,46.4761,42301.0
2016-07-18 12:50:00,49.61,49.62,49.58,49.61,23220.0,46.4761,46.4854,46.448,46.4761,23220.0
2016-07-18 13:00:00,49.6,49.62,49.6,49.61,29705.0,46.4667,46.4854,46.4667,46.4761,29705.0
2016-07-18 13:10:00,49.62,49.62,49.59,49.6,63440.0,46.4854,46.4854,46.4573,46.4667,63440.0
2016-07-18 13:20:00,49.6,49.63,49.59,49.59,65494.0,46.4667,46.4948,46.4573,46.4573,65494.0
2016-07-18 13:30:00,49.6,49.65,49.59,49.65,35941.0,46.4667,46.5135,46.4573,46.5135,35941.0
2016-07-18 13:40:00,49.64,49.65,49.6,49.61,36602.0,46.5042,46.5135,46.4667,46.4761,36602.0
2016-07-18 13:50:00,49.61,49.65,49.59,49.65,78841.0,46.4761,46.5135,46.4573,46.5135,78841.0
2016-07-18 14:00:00,49.65,49.65,49.62,49.64,29399.0,46.5135,46.5135,46.4854,46.5042,29399.0
2016-07-18 14:10:00,49.63,49.64,49.62,49.64,45995.0,46.4948,46.5042,46.4854,46.5042,45995.0
2016-07-18 14:20:00,49.64,49.67,49.63,49.66,60874.0,46.5042,46.5323,46.4948,46.5229,60874.0
2016-07-18 14:30:00,49.67,49.67,49.61,49.61,51085.0,46.5323,46.5323,46.4761,46.4761,51085.0
2016-07-18 14:40:00,49.61,49.65,49.61,49.61,22024.0,46.4761,46.5135,46.4761,46.4761,22024.0
2016-07-18 14:50:00,49.61,49.63,49.59,49.63,43303.0,46.4761,46.4948,46.4573,46.4948,43303.0
2016-07-18 15:00:00,49.63,49.63,49.58,49.59,30293.0,46.4948,46.4948,46.448,46.4573,30293.0
2016-07-18 15:10:00,49.59,49.63,49.58,49.62,41077.0,46.4573,46.4948,46.448,46.4854,41077.0
2016-07-18 15:20:00,49.62,49.67,49.6,49.67,96716.0,46.4854,46.5323,46.4667,46.5323,96716.0
2016-07-18 15:30:00,49.67,49.69,49.66,49.69,31038.0,46.5323,46.551,46.5229,46.551,31038.0
2016-07-18 15:40:00,49.69,49.7,49.67,49.7,90704.0,46.551,46.5604,46.5323,46.5604,90704.0
2016-07-18 15:50:00,49.7,49.74,49.68,49.7,241496.0,46.5604,46.5979,46.5416,46.5604,241496.0
2016-07-19 09:30:00,49.5,49.74,49.42,49.55,107022.0,46.373,46.5979,46.2981,46.4199,107022.0
2016-07-19 09:40:00,49.54,49.6,49.49,49.49,38602.0,46.4105,46.4667,46.3637,46.3637,38602.0
2016-07-19 09:50:00,49.46,49.52,49.41,49.5,103839.0,46.3355,46.3918,46.2887,46.373,103839.0
2016-07-19 10:00:00,49.5,49.51,49.34,49.4,63214.0,46.373,46.3824,46.2231,46.2793,63214.0
2016-07-19 10:10:00,49.4,49.44,49.32,49.33,38683.0,46.2793,46.3168,46.2044,46.2138,38683.0
2016-07-19 10:20:00,49.33,49.38,49.28,49.36,36403.0,46.2138,46.2606,46.1669,46.2419,36403.0
2016-07-19 10:30:00,49.35,49.38,49.27,49.28,59312.0,46.2325,46.2606,46.1575,46.1669,59312.0
2016-07-19 10:40:00,49.28,49.33,49.24,49.26,28707.0,46.1669,46.2138,46.1294,46.1482,28707.0
2016-07-19 10:50:00,49.26,49.31,49.2,49.3,95298.0,46.1482,46.195,46.092,46.1857,95298.0
2016-07-19 11:00:00,49.3,49.37,49.29,49.36,64663.0,46.1857,46.2512,46.1763,46.2419,64663.0
2016-07-19 11:10:00,49.36,49.36,49.27,49.28,38575.0,46.2419,46.2419,46.1575,46.1669,38575.0
2016-07-19 11:20:00,49.27,49.32,49.24,49.25,46585.0,46.1575,46.2044,46.1294,46.1388,46585.0
2016-07-19 11:30:00,49.25,49.33,49.22,49.32,27690.0,46.1388,46.2138,46.1107,46.2044,27690.0
2016-07-19 11:40:00,49.32,49.4,49.3,49.36,33849.0,46.2044,46.2793,46.1857,46.2419,33849.0
2016-07-19 11:50:00,49.36,49.4,49.32,49.36,41209.0,46.2419,46.2793,46.2044,46.2419,41209.0
2016-07-19 12:00:00,49.34,49.34,49.27,49.28,45325.0,46.2231,46.2231,46.1575,46.1669,45325.0
2016-07-19 12:10:00,49.29,49.4,49.29,49.39,19172.0,46.1763,46.2793,46.1763,46.27,19172.0
2016-07-19 12:20:00,49.39,49.41,49.37,49.38,16777.0,46.27,46.2887,46.2512,46.2606,16777.0
2016-07-19 12:30:00,49.38,49.39,49.34,49.38,32776.0,46.2606,46.27,46.2231,46.2606,32776.0
2016-07-19 12:40:00,49.38,49.42,49.38,49.41,52821.0,46.2606,46.2981,46.2606,46.2887,52821.0
2016-07-19 12:50:00,49.41,49.44,49.38,49.44,49019.0,46.2887,46.3168,46.2606,46.3168,49019.0
2016-07-19 13:00:00,49.43,49.43,49.39,49.4,17317.0,46.3074,46.3074,46.27,46.2793,17317.0
2016-07-19 13:10:00,49.4,49.4,49.35,49.39,21676.0,46.2793,46.2793,46.2325,46.27,21676.0
2016-07-19 13:20:00,49.4,49.41,49.36,49.39,21827.0,46.2793,46.2887,46.2419,46.27,21827.0
2016-07-19 13:30:00,49.39,49.39,49.34,49.37,110201.0,46.27,46.27,46.2231,46.2512,110201.0
2016-07-19 13:40:00,49.37,49.4,49.31,49.31,72582.0,46.2512,46.2793,46.195,46.195,72582.0
2016-07-19 13:50:00,49.31,49.31,49.26,49.29,17893.0,46.195,46.195,46.1482,46.1763,17893.0
2016-07-19 14:00:00,49.3,49.38,49.29,49.38,15386.0,46.1857,46.2606,46.1763,46.2606,15386.0
2016-07-19 14:10:00,49.38,49.44,49.36,49.43,56562.0,46.2606,46.3168,46.2419,46.3074,56562.0
2016-07-19 14:20:00,49.43,49.46,49.42,49.45,33949.0,46.3074,46.3355,46.2981,46.3262,33949.0
2016-07-19 14:30:00,49.45,49.46,49.4,49.43,34888.0,46.3262,46.3355,46.2793,46.3074,34888.0
2016-07-19 14:40:00,49.43,49.46,49.42,49.43,23769.0,46.3074,46.3355,46.2981,46.3074,23769.0
2016-07-19 14:50:00,49.43,49.44,49.42,49.43,13360.0,46.3074,46.3168,46.2981,46.3074,13360.0
2016-07-19 15:00:00,49.42,49.46,49.42,49.46,17863.0,46.2981,46.3355,46.2981,46.3355,17863.0
2016-07-19 15:10:00,49.46,49.48,49.44,49.47,15486.0,46.3355,46.3543,46.3168,46.3449,15486.0
2016-07-19 15:20:00,49.47,49.48,49.45,49.46,25829.0,46.3449,46.3543,46.3262,46.3355,25829.0
2016-07-19 15:30:00,49.46,49.49,49.4,49.4,176359.0,46.3355,46.3637,46.2793,46.2793,176359.0
2016-07-19 15:40:00,49.4,49.43,49.37,49.38,72227.0,46.2793,46.3074,46.2512,46.2606,72227.0
2016-07-19 15:50:00,49.38,49.4,49.33,49.36,230623.0,46.2606,46.2793,46.2138,46.2419,230623.0
2016-07-20 09:30:00,49.52,49.7,49.46,49.64,53863.0,46.3918,46.5604,46.3355,46.5042,53863.0
2016-07-20 09:40:00,49.65,49.7,49.58,49.68,38014.0,46.5135,46.5604,46.448,46.5416,38014.0
2016-07-20 09:50:00,49.69,49.75,49.65,49.72,54708.0,46.551,46.6072,46.5135,46.5791,54708.0
2016-07-20 10:00:00,49.73,49.79,49.72,49.77,48651.0,46.5885,46.6447,46.5791,46.626,48651.0
2016-07-20 10:10:00,49.78,49.87,49.74,49.87,38394.0,46.6353,46.7196,46.5979,46.7196,38394.0
2016-07-20 10:20:00,49.86,49.9,49.79,49.89,49336.0,46.7103,46.7478,46.6447,46.7384,49336.0
2016-07-20 10:30:00,49.89,49.93,49.88,49.93,66115.0,46.7384,46.7759,46.729,46.7759,66115.0
2016-07-20 10:40:00,49.94,50.0,49.93,49.99,68098.0,46.7852,46.8414,46.7759,46.8321,68098.0
2016-07-20 10:50:00,50.0,50.1,49.99,50.09,47979.0,46.8414,46.9351,46.8321,46.9257,47979.0
2016-07-20 11:00:00,50.09,50.1,50.05,50.1,40449.0,46.9257,46.9351,46.8883,46.9351,40449.0
2016-07-20 11:10:00,50.1,50.1,50.05,50.08,30645.0,46.9351,46.9351,46.8883,46.9164,30645.0
2016-07-20 11:20:00,50.08,50.24,50.08,50.21,30065.0,46.9164,47.0663,46.9164,47.0382,30065.0
2016-07-20 11:30:00,50.21,50.22,50.18,50.19,36072.0,47.0382,47.0475,47.0101,47.0194,36072.0
2016-07-20 11:40:00,50.18,50.2,50.14,50.16,47662.0,47.0101,47.0288,46.9726,46.9913,47662.0
2016-07-20 11:50:00,50.16,50.22,50.16,50.21,21056.0,46.9913,47.0475,46.9913,47.0382,21056.0
2016-07-20 12:00:00,50.21,50.22,50.17,50.21,14366.0,47.0382,47.0475,47.0007,47.0382,14366.0
2016-07-20 12:10:00,50.22,50.24,50.2,50.23,18007.0,47.0475,47.0663,47.0288,47.0569,18007.0
2016-07-20 12:20:00,50.23,50.26,50.21,50.24,66072.0,47.0569,47.085,47.0382,47.0663,66072.0
2016-07-20 12:30:00,50.24,50.25,50.21,50.24,49405.0,47.0663,47.0756,47.0382,47.0663,49405.0
2016-07-20 12:40:00,50.24,50.27,50.23,50.25,18569.0,47.0663,47.0944,47.0569,47.0756,18569.0
2016-07-20 12:50:00,50.25,50.27,50.23,50.26,20773.0,47.0756,47.0944,47.0569,47.085,20773.0
2016-07-20 13:00:00,50.25,50.27,50.25,50.26,24870.0,47.0756,47.0944,47.0756,47.085,24870.0
2016-07-20 13:10:00,50.26,50.29,50.26,50.29,16721.0,47.085,47.1131,47.085,47.1131,16721.0
2016-07-20 13:20:00,50.29,50.3,50.27,50.3,17566.0,47.1131,47.1225,47.0944,47.1225,17566.0
2016-07-20 13:30:00,50.3,50.32,50.28,50.32,196766.0,47.1225,47.1412,47.1037,47.1412,196766.0
2016-07-20 13:40:00,50.32,50.34,50.26,50.27,94739.0,47.1412,47.16,47.085,47.0944,94739.0
2016-07-20 13:50:00,50.26,50.27,50.23,50.24,45576.0,47.085,47.0944,47.0569,47.0663,45576.0
2016-07-20 14:00:00,50.23,50.3,50.23,50.3,31395.0,47.0569,47.1225,47.0569,47.1225,31395.0
2016-07-20 14:10:00,50.3,50.3,50.26,50.28,24481.0,47.1225,47.1225,47.085,47.1037,24481.0
2016-07-20 14:20:00,50.27,50.31,50.24,50.25,240184.0,47.0944,47.1319,47.0663,47.0756,240184.0
2016-07-20 14:30:00,50.24,50.27,50.22,50.25,113936.0,47.0663,47.0944,47.0475,47.0756,113936.0
2016-07-20 14:40:00,50.25,50.25,50.19,50.22,65389.0,47.0756,47.0756,47.0194,47.0475,65389.0
2016-07-20 14:50:00,50.23,50.26,50.19,50.24,53626.0,47.0569,47.085,47.0194,47.0663,53626.0
2016-07-20 15:00:00,50.23,50.26,50.22,50.26,40066.0,47.0569,47.085,47.0475,47.085,40066.0
2016-07-20 15:10:00,50.25,50.28,50.25,50.26,78937.0,47.0756,47.1037,47.0756,47.085,78937.0
2016-07-20 15:20:00,50.26,50.26,50.22,50.22,47109.0,47.085,47.085,47.0475,47.0475,47109.0
2016-07-20 15:30:00,50.22,50.26,50.21,50.23,31692.0,47.0475,47.085,47.0382,47.0569,31692.0
2016-07-20 15:40:00,50.23,50.27,50.22,50.23,83378.0,47.0569,47.0944,47.0475,47.0569,83378.0
2016-07-20 15:50:00,50.23,50.26,50.22,50.26,196328.0,47.0569,47.085,47.0475,47.085,196328.0
2016-07-21 09:30:00,50.21,50.38,50.17,50.32,59913.0,47.0382,47.1974,47.0007,47.1412,59913.0
2016-07-21 09:40:00,50.32,50.39,50.27,50.27,24994.0,47.1412,47.2068,47.0944,47.0944,24994.0
2016-07-21 09:50:00,50.28,50.33,50.25,50.3,28977.0,47.1037,47.1506,47.0756,47.1225,28977.0
2016-07-21 10:00:00,50.3,50.39,50.29,50.29,29632.0,47.1225,47.2068,47.1131,47.1131,29632.0
2016-07-21 10:10:00,50.3,50.33,50.28,50.28,21628.0,47.1225,47.1506,47.1037,47.1037,21628.0
2016-07-21 10:20:00,50.29,50.34,50.29,50.31,43856.0,47.1131,47.16,47.1131,47.1319,43856.0
2016-07-21 10:30:00,50.32,50.34,50.3,50.31,31299.0,47.1412,47.16,47.1225,47.1319,31299.0
2016-07-21 10:40:00,50.32,50.35,50.3,50.35,27207.0,47.1412,47.1693,47.1225,47.1693,27207.0
2016-07-21 10:50:00,50.34,50.36,50.3,50.31,35921.0,47.16,47.1787,47.1225,47.1319,35921.0
2016-07-21 11:00:00,50.3,50.33,50.29,50.32,40883.0,47.1225,47.1506,47.1131,47.1412,40883.0
2016-07-21 11:10:00,50.31,50.33,50.31,50.33,13461.0,47.1319,47.1506,47.1319,47.1506,13461.0
2016-07-21 11:20:00,50.33,50.33,50.3,50.3,20755.0,47.1506,47.1506,47.1225,47.1225,20755.0
2016-07-21 11:30:00,50.3,50.32,50.28,50.3,46213.0,47.1225,47.1412,47.1037,47.1225,46213.0
2016-07-21 11:40:00,50.3,50.3,50.25,50.26,51859.0,47.1225,47.1225,47.0756,47.085,51859.0
2016-07-21 11:50:00,50.26,50.26,50.22,50.25,24904.0,47.085,47.085,47.0475,47.0756,24904.0
2016-07-21 12:00:00,50.25,50.26,50.23,50.24,13080.0,47.0756,47.085,47.0569,47.0663,13080.0
2016-07-21 12:10:00,50.23,50.25,50.2,50.24,75135.0,47.0569,47.0756,47.0288,47.0663,75135.0
2016-07-21 12:20:00,50.23,50.24,50.19,50.2,48927.0,47.0569,47.0663,47.0194,47.0288,48927.0
2016-07-21 12:30:00,50.19,50.21,50.19,50.2,18214.0,47.0194,47.0382,47.0194,47.0288,18214.0
2016-07-21 12:40:00,50.19,50.23,50.19,50.23,19487.0,47.0194,47.0569,47.0194,47.0569,19487.0
2016-07-21 12:50:00,50.22,50.29,50.21,50.28,22082.0,47.0475,47.1131,47.0382,47.1037,22082.0
2016-07-21 13:00:00,50.28,50.29,50.26,50.27,24244.0,47.1037,47.1131,47.085,47.0944,24244.0
2016-07-21 13:10:00,50.27,50.3,50.26,50.27,26138.0,47.0944,47.1225,47.085,47.0944,26138.0
2016-07-21 13:20:00,50.27,50.3,50.26,50.3,48687.0,47.0944,47.1225,47.085,47.1225,48687.0
2016-07-21 13:30:00,50.3,50.3,50.27,50.29,18505.0,47.1225,47.1225,47.0944,47.1131,18505.0
2016-07-21 13:40:00,50.28,50.29,50.27,50.27,21506.0,47.1037,47.1131,47.0944,47.0944,21506.0
2016-07-21 13:50:00,50.27,50.27,50.23,50.25,50140.0,47.0944,47.0944,47.0569,47.0756,50140.0
2016-07-21 14:00:00,50.25,50.26,50.2,50.21,48099.0,47.0756,47.085,47.0288,47.0382,48099.0
2016-07-21 14:10:00,50.2,50.21,50.17,50.2,33878.0,47.0288,47.0382,47.0007,47.0288,33878.0
2016-07-21 14:20:00,50.21,50.21,50.16,50.19,34812.0,47.0382,47.0382,46.9913,47.0194,34812.0
2016-07-21 14:30:00,50.19,50.2,50.17,50.19,35698.0,47.0194,47.0288,47.0007,47.0194,35698.0
2016-07-21 14:40:00,50.2,50.2,50.11,50.18,47260.0,47.0288,47.0288,46.9445,47.0101,47260.0
2016-07-21 14:50:00,50.18,50.2,50.17,50.17,35350.0,47.0101,47.0288,47.0007,47.0007,35350.0
2016-07-21 15:00:00,50.18,50.18,50.03,50.03,45855.0,47.0101,47.0101,46.8695,46.8695,45855.0
2016-07-21 15:10:00,50.04,50.07,50.01,50.04,22253.0,46.8789,46.907,46.8508,46.8789,22253.0
2016-07-21 15:20:00,50.04,50.07,50.03,50.07,29377.0,46.8789,46.907,46.8695,46.907,29377.0
2016-07-21 15:30:00,50.08,50.13,50.08,50.13,53152.0,46.9164,46.9632,46.9164,46.9632,53152.0
2016-07-21 15:40:00,50.13,50.15,50.1,50.12,72285.0,46.9632,46.982,46.9351,46.9539,72285.0
2016-07-21 15:50:00,50.13,50.18,50.12,50.14,124782.0,46.9632,47.0101,46.9539,46.9726,124782.0
2016-07-22 09:30:00,50.17,50.27,50.06,50.06,30076.0,47.0007,47.0944,46.8976,46.8976,30076.0
2016-07-22 09:40:00,50.08,50.1,49.87,50.03,78120.0,46.9164,46.9351,46.7196,46.8695,78120.0
2016-07-22 09:50:00,50.03,50.08,49.98,50.04,21793.0,46.8695,46.9164,46.8227,46.8789,21793.0
2016-07-22 10:00:00,50.04,50.09,49.95,49.98,24815.0,46.8789,46.9257,46.7946,46.8227,24815.0
2016-07-22 10:10:00,49.98,49.98,49.87,49.9,23282.0,46.8227,46.8227,46.7196,46.7478,23282.0
2016-07-22 10:20:00,49.9,49.99,49.88,49.94,40882.0,46.7478,46.8321,46.729,46.7852,40882.0
2016-07-22 10:30:00,49.95,49.97,49.87,49.88,78782.0,46.7946,46.8133,46.7196,46.729,78782.0
2016-07-22 10:40:00,49.88,49.99,49.87,49.98,42411.0,46.729,46.8321,46.7196,46.8227,42411.0
2016-07-22 10:50:00,49.99,50.06,49.92,50.06,36014.0,46.8321,46.8976,46.7665,46.8976,36014.0
2016-07-22 11:00:00,50.05,50.05,49.98,50.04,11358.0,46.8883,46.8883,46.8227,46.8789,11358.0
2016-07-22 11:10:00,50.04,50.05,49.98,49.98,16880.0,46.8789,46.8883,46.8227,46.8227,16880.0
2016-07-22 11:20:00,49.98,50.0,49.96,50.0,17094.0,46.8227,46.8414,46.804,46.8414,17094.0
2016-07-22 11:30:00,50.0,50.0,49.93,49.94,57751.0,46.8414,46.8414,46.7759,46.7852,57751.0
2016-07-22 11:40:00,49.93,50.01,49.92,49.98,34138.0,46.7759,46.8508,46.7665,46.8227,34138.0
2016-07-22 11:50:00,49.99,50.13,49.96,50.1,75806.0,46.8321,46.9632,46.804,46.9351,75806.0
2016-07-22 12:00:00,50.11,50.17,50.1,50.17,14636.0,46.9445,47.0007,46.9351,47.0007,14636.0
2016-07-22 12:10:00,50.16,50.2,50.16,50.19,9534.0,46.9913,47.0288,46.9913,47.0194,9534.0
2016-07-22 12:20:00,50.19,50.24,50.19,50.24,14269.0,47.0194,47.0663,47.0194,47.0663,14269.0
2016-07-22 12:30:00,50.24,50.24,50.15,50.15,24689.0,47.0663,47.0663,46.982,46.982,24689.0
2016-07-22 12:40:00,50.15,50.18,50.15,50.18,21756.0,46.982,47.0101,46.982,47.0101,21756.0
2016-07-22 12:50:00,50.19,50.23,50.18,50.2,12052.0,47.0194,47.0569,47.0101,47.0288,12052.0
2016-07-22 13:00:00,50.2,50.25,50.19,50.25,6758.0,47.0288,47.0756,47.0194,47.0756,6758.0
2016-07-22 13:10:00,50.26,50.26,50.23,50.25,11192.0,47.085,47.085,47.0569,47.0756,11192.0
2016-07-22 13:20:00,50.25,50.28,50.24,50.27,4614.0,47.0756,47.1037,47.0663,47.0944,4614.0
2016-07-22 13:30:00,50.28,50.29,50.25,50.25,8067.0,47.1037,47.1131,47.0756,47.0756,8067.0
2016-07-22 13:40:00,50.26,50.28,50.25,50.26,10248.0,47.085,47.1037,47.0756,47.085,10248.0
2016-07-22 13:50:00,50.26,50.29,50.25,50.29,11555.0,47.085,47.1131,47.0756,47.1131,11555.0
2016-07-22 14:00:00,50.28,50.28,50.24,50.26,14196.0,47.1037,47.1037,47.0663,47.085,14196.0
2016-07-22 14:10:00,50.25,50.27,50.24,50.26,8099.0,47.0756,47.0944,47.0663,47.085,8099.0
2016-07-22 14:20:00,50.26,50.3,50.25,50.29,14353.0,47.085,47.1225,47.0756,47.1131,14353.0
2016-07-22 14:30:00,50.29,50.3,50.28,50.29,18319.0,47.1131,47.1225,47.1037,47.1131,18319.0
2016-07-22 14:40:00,50.3,50.33,50.29,50.33,14476.0,47.1225,47.1506,47.1131,47.1506,14476.0
2016-07-22 14:50:00,50.33,50.35,50.32,50.35,15475.0,47.1506,47.1693,47.1412,47.1693,15475.0
2016-07-22 15:00:00,50.34,50.34,50.26,50.27,17462.0,47.16,47.16,47.085,47.0944,17462.0
2016-07-22 15:10:00,50.27,50.32,50.27,50.32,16046.0,47.0944,47.1412,47.0944,47.1412,16046.0
2016-07-22 15:20:00,50.32,50.36,50.31,50.36,20171.0,47.1412,47.1787,47.1319,47.1787,20171.0
2016-07-22 15:30:00,50.36,50.36,50.32,50.33,39646.0,47.1787,47.1787,47.1412,47.1506,39646.0
2016-07-22 15:40:00,50.33,50.33,50.3,50.32,35982.0,47.1506,47.1506,47.1225,47.1412,35982.0
2016-07-22 15:50:00,50.31,50.32,50.25,50.27,89116.0,47.1319,47.1412,47.0756,47.0944,89116.0
2016-07-25 09:30:00,50.19,50.24,50.14,50.19,24249.0,47.0194,47.0663,46.9726,47.0194,24249.0
2016-07-25 09:40:00,50.16,50.17,50.03,50.06,29929.0,46.9913,47.0007,46.8695,46.8976,29929.0
2016-07-25 09:50:00,50.06,50.14,50.02,50.03,42586.0,46.8976,46.9726,46.8602,46.8695,42586.0
2016-07-25 10:00:00,50.02,50.13,49.97,50.07,57577.0,46.8602,46.9632,46.8133,46.907,57577.0
2016-07-25 10:10:00,50.07,50.08,50.0,50.05,14205.0,46.907,46.9164,46.8414,46.8883,14205.0
2016-07-25 10:20:00,50.05,50.13,50.05,50.12,9366.0,46.8883,46.9632,46.8883,46.9539,9366.0
2016-07-25 10:30:00,50.13,50.14,50.1,50.14,15276.0,46.9632,46.9726,46.9351,46.9726,15276.0
2016-07-25 10:40:00,50.14,50.14,50.11,50.12,16184.0,46.9726,46.9726,46.9445,46.9539,16184.0
2016-07-25 10:50:00,50.11,50.14,50.06,50.08,18970.0,46.9445,46.9726,46.8976,46.9164,18970.0
2016-07-25 11:00:00,50.07,50.09,50.0,50.03,17314.0,46.907,46.9257,46.8414,46.8695,17314.0
2016-07-25 11:10:00,50.02,50.02,49.94,49.98,95212.0,46.8602,46.8602,46.7852,46.8227,95212.0
2016-07-25 11:20:00,49.97,50.01,49.96,49.99,49909.0,46.8133,46.8508,46.804,46.8321,49909.0
2016-07-25 11:30:00,49.99,50.0,49.81,49.83,59120.0,46.8321,46.8414,46.6634,46.6822,59120.0
2016-07-25 11:40:00,49.83,49.86,49.79,49.79,26977.0,46.6822,46.7103,46.6447,46.6447,26977.0
2016-07-25 11:50:00,49.8,49.86,49.78,49.85,18895.0,46.6541,46.7103,46.6353,46.7009,18895.0
2016-07-25 12:00:00,49.86,49.87,49.82,49.86,11727.0,46.7103,46.7196,46.6728,46.7103,11727.0
2016-07-25 12:10:00,49.85,49.85,49.78,49.8,15510.0,46.7009,46.7009,46.6353,46.6541,15510.0
2016-07-25 12:20:00,49.8,49.8,49.72,49.75,29356.0,46.6541,46.6541,46.5791,46.6072,29356.0
2016-07-25 12:30:00,49.76,49.78,49.75,49.77,18738.0,46.6166,46.6353,46.6072,46.626,18738.0
2016-07-25 12:40:00,49.78,49.85,49.77,49.84,13503.0,46.6353,46.7009,46.626,46.6915,13503.0
2016-07-25 12:50:00,49.84,49.88,49.84,49.85,18993.0,46.6915,46.729,46.6915,46.7009,18993.0
2016-07-25 13:00:00,49.86,49.86,49.83,49.84,20123.0,46.7103,46.7103,46.6822,46.6915,20123.0
2016-07-25 13:10:00,49.84,49.88,49.82,49.87,19623.0,46.6915,46.729,46.6728,46.7196,19623.0
2016-07-25 13:20:00,49.87,49.97,49.87,49.93,23845.0,46.7196,46.8133,46.7196,46.7759,23845.0
2016-07-25 13:30:00,49.94,49.94,49.84,49.87,106208.0,46.7852,46.7852,46.6915,46.7196,106208.0
2016-07-25 13:40:00,49.88,49.96,49.85,49.92,25874.0,46.729,46.804,46.7009,46.7665,25874.0
2016-07-25 13:50:00,49.93,49.95,49.92,49.94,11609.0,46.7759,46.7946,46.7665,46.7852,11609.0
2016-07-25 14:00:00,49.94,50.03,49.93,50.02,36805.0,46.7852,46.8695,46.7759,46.8602,36805.0
2016-07-25 14:10:00,50.02,50.04,50.01,50.04,17801.0,46.8602,46.8789,46.8508,46.8789,17801.0
2016-07-25 14:20:00,50.03,50.04,49.95,49.96,58194.0,46.8695,46.8789,46.7946,46.804,58194.0
2016-07-25 14:30:00,49.96,49.96,49.91,49.93,99162.0,46.804,46.804,46.7571,46.7759,99162.0
2016-07-25 14:40:00,49.93,49.98,49.91,49.96,22077.0,46.7759,46.8227,46.7571,46.804,22077.0
2016-07-25 14:50:00,49.96,50.03,49.96,50.01,13980.0,46.804,46.8695,46.804,46.8508,13980.0
2016-07-25 15:00:00,50.01,50.03,49.95,49.95,48304.0,46.8508,46.8695,46.7946,46.7946,48304.0
2016-07-25 15:10:00,49.95,49.98,49.91,49.94,63044.0,46.7946,46.8227,46.7571,46.7852,63044.0
2016-07-25 15:20:00,49.94,49.96,49.93,49.95,99287.0,46.7852,46.804,46.7759,46.7946,99287.0
2016-07-25 15:30:00,49.94,49.97,49.92,49.97,82439.0,46.7852,46.8133,46.7665,46.8133,82439.0
2016-07-25 15:40:00,49.97,50.02,49.96,50.02,64223.0,46.8133,46.8602,46.804,46.8602,64223.0
2016-07-25 15:50:00,50.02,50.02,49.97,50.0,244537.0,46.8602,46.8602,46.8133,46.8414,244537.0
2016-07-26 09:30:00,50.0,50.0,49.7,49.8,121000.0,46.8414,46.8414,46.5604,46.6541,121000.0
2016-07-26 09:40:00,49.8,50.03,49.8,49.93,97216.0,46.6541,46.8695,46.6541,46.7759,97216.0
2016-07-26 09:50:00,49.92,50.03,49.88,49.97,41994.0,46.7665,46.8695,46.729,46.8133,41994.0
2016-07-26 10:00:00,49.96,49.96,49.82,49.85,146197.0,46.804,46.804,46.6728,46.7009,146197.0
2016-07-26 10:10:00,49.85,49.85,49.69,49.84,82046.0,46.7009,46.7009,46.551,46.6915,82046.0
2016-07-26 10:20:00,49.84,49.9,49.82,49.86,47063.0,46.6915,46.7478,46.6728,46.7103,47063.0
2016-07-26 10:30:00,49.86,49.89,49.7,49.73,174434.0,46.7103,46.7384,46.5604,46.5885,174434.0
2016-07-26 10:40:00,49.73,49.84,49.68,49.84,88316.0,46.5885,46.6915,46.5416,46.6915,88316.0
2016-07-26 10:50:00,49.84,49.9,49.72,49.72,42535.0,46.6915,46.7478,46.5791,46.5791,42535.0
2016-07-26 11:00:00,49.71,49.83,49.71,49.8,44265.0,46.5698,46.6822,46.5698,46.6541,44265.0
2016-07-26 11:10:00,49.79,49.88,49.74,49.88,23375.0,46.6447,46.729,46.5979,46.729,23375.0
2016-07-26 11:20:00,49.88,49.95,49.87,49.93,29985.0,46.729,46.7946,46.7196,46.7759,29985.0
2016-07-26 11:30:00,49.93,49.95,49.83,49.92,48705.0,46.7759,46.7946,46.6822,46.7665,48705.0
2016-07-26 11:40:00,49.93,49.94,49.86,49.92,54132.0,46.7759,46.7852,46.7103,46.7665,54132.0
2016-07-26 11:50:00,49.92,49.98,49.9,49.96,96980.0,46.7665,46.8227,46.7478,46.804,96980.0
2016-07-26 12:00:00,49.96,50.04,49.95,50.02,37212.0,46.804,46.8789,46.7946,46.8602,37212.0
2016-07-26 12:10:00,50.01,50.04,49.99,50.0,35540.0,46.8508,46.8789,46.8321,46.8414,35540.0
2016-07-26 12:20:00,50.0,50.05,49.99,50.01,37714.0,46.8414,46.8883,46.8321,46.8508,37714.0
2016-07-26 12:30:00,50.01,50.02,49.97,50.02,50852.0,46.8508,46.8602,46.8133,46.8602,50852.0
2016-07-26 12:40:00,50.01,50.03,49.97,49.99,23675.0,46.8508,46.8695,46.8133,46.8321,23675.0
2016-07-26 12:50:00,50.0,50.01,49.97,49.99,26748.0,46.8414,46.8508,46.8133,46.8321,26748.0
2016-07-26 13:00:00,49.98,50.03,49.96,50.0,35709.0,46.8227,46.8695,46.804,46.8414,35709.0
2016-07-26 13:10:00,49.99,50.01,49.96,50.0,22694.0,46.8321,46.8508,46.804,46.8414,22694.0
2016-07-26 13:20:00,49.99,50.0,49.92,49.96,23100.0,46.8321,46.8414,46.7665,46.804,23100.0
2016-07-26 13:30:00,49.96,49.99,49.94,49.98,16439.0,46.804,46.8321,46.7852,46.8227,16439.0
2016-07-26 13:40:00,49.98,49.98,49.95,49.95,25698.0,46.8227,46.8227,46.7946,46.7946,25698.0
2016-07-26 13:50:00,49.95,49.96,49.91,49.92,30422.0,46.7946,46.804,46.7571,46.7665,30422.0
2016-07-26 14:00:00,49.93,49.93,49.84,49.84,93626.0,46.7759,46.7759,46.6915,46.6915,93626.0
2016-07-26 14:10:00,49.84,49.87,49.82,49.83,27500.0,46.6915,46.7196,46.6728,46.6822,27500.0
2016-07-26 14:20:00,49.83,49.86,49.8,49.85,77639.0,46.6822,46.7103,46.6541,46.7009,77639.0
2016-07-26 14:30:00,49.84,49.92,49.84,49.92,37331.0,46.6915,46.7665,46.6915,46.7665,37331.0
2016-07-26 14:40:00,49.93,49.95,49.88,49.89,35076.0,46.7759,46.7946,46.729,46.7384,35076.0
2016-07-26 14:50:00,49.89,49.93,49.86,49.88,22299.0,46.7384,46.7759,46.7103,46.729,22299.0
2016-07-26 15:00:00,49.88,49.92,49.86,49.91,37615.0,46.729,46.7665,46.7103,46.7571,37615.0
2016-07-26 15:10:00,49.91,49.92,49.85,49.86,37155.0,46.7571,46.7665,46.7009,46.7103,37155.0
2016-07-26 15:20:00,49.86,49.86,49.84,49.86,96769.0,46.7103,46.7103,46.6915,46.7103,96769.0
2016-07-26 15:30:00,49.86,49.9,49.84,49.9,58563.0,46.7103,46.7478,46.6915,46.7478,58563.0
2016-07-26 15:40:00,49.9,49.97,49.89,49.92,77354.0,46.7478,46.8133,46.7384,46.7665,77354.0
2016-07-26 15:50:00,49.92,49.92,49.87,49.92,170172.0,46.7665,46.7665,46.7196,46.7665,170172.0
2016-07-27 09:30:00,49.92,49.92,49.7,49.72,43528.0,46.7665,46.7665,46.5604,46.5791,43528.0
2016-07-27 09:40:00,49.72,49.76,49.65,49.73,50230.0,46.5791,46.6166,46.5135,46.5885,50230.0
2016-07-27 09:50:00,49.72,49.77,49.68,49.68,121756.0,46.5791,46.626,46.5416,46.5416,121756.0
2016-07-27 10:00:00,49.69,49.73,49.66,49.72,60552.0,46.551,46.5885,46.5229,46.5791,60552.0
2016-07-27 10:10:00,49.72,49.75,49.65,49.67,60827.0,46.5791,46.6072,46.5135,46.5323,60827.0
2016-07-27 10:20:00,49.68,49.72,49.65,49.69,184004.0,46.5416,46.5791,46.5135,46.551,184004.0
2016-07-27 10:30:00,49.68,49.79,49.65,49.7,119806.0,46.5416,46.6447,46.5135,46.5604,119806.0
2016-07-27 10:40:00,49.7,49.73,49.63,49.7,51667.0,46.5604,46.5885,46.4948,46.5604,51667.0
2016-07-27 10:50:00,49.71,49.96,49.7,49.93,35345.0,46.5698,46.804,46.5604,46.7759,35345.0
2016-07-27 11:00:00,49.93,49.99,49.88,49.88,111016.0,46.7759,46.8321,46.729,46.729,111016.0
2016-07-27 11:10:00,49.87,49.89,49.8,49.82,67872.0,46.7196,46.7384,46.6541,46.6728,67872.0
2016-07-27 11:20:00,49.81,49.85,49.76,49.84,50784.0,46.6634,46.7009,46.6166,46.6915,50784.0
2016-07-27 11:30:00,49.85,49.95,49.79,49.93,102191.0,46.7009,46.7946,46.6447,46.7759,102191.0
2016-07-27 11:40:00,49.94,50.06,49.92,50.05,27457.0,46.7852,46.8976,46.7665,46.8883,27457.0
2016-07-27 11:50:00,50.05,50.05,49.9,49.91,43974.0,46.8883,46.8883,46.7478,46.7571,43974.0
2016-07-27 12:00:00,49.9,49.93,49.84,49.91,104030.0,46.7478,46.7759,46.6915,46.7571,104030.0
2016-07-27 12:10:00,49.91,49.94,49.85,49.87,58041.0,46.7571,46.7852,46.7009,46.7196,58041.0
2016-07-27 12:20:00,49.87,49.89,49.69,49.7,68298.0,46.7196,46.7384,46.551,46.5604,68298.0
2016-07-27 12:30:00,49.7,49.71,49.64,49.68,55513.0,46.5604,46.5698,46.5042,46.5416,55513.0
2016-07-27 12:40:00,49.69,49.74,49.65,49.74,67215.0,46.551,46.5979,46.5135,46.5979,67215.0
2016-07-27 12:50:00,49.75,49.76,49.68,49.69,48571.0,46.6072,46.6166,46.5416,46.551,48571.0
2016-07-27 13:00:00,49.7,49.84,49.69,49.8,39371.0,46.5604,46.6915,46.551,46.6541,39371.0
2016-07-27 13:10:00,49.8,49.8,49.72,49.76,42253.0,46.6541,46.6541,46.5791,46.6166,42253.0
2016-07-27 13:20:00,49.75,49.77,49.72,49.75,48433.0,46.6072,46.626,46.5791,46.6072,48433.0
2016-07-27 13:30:00,49.74,49.77,49.73,49.74,62673.0,46.5979,46.626,46.5885,46.5979,62673.0
2016-07-27 13:40:00,49.73,49.91,49.73,49.83,77835.0,46.5885,46.7571,46.5885,46.6822,77835.0
2016-07-27 13:50:00,49.82,49.86,49.77,49.81,62304.0,46.6728,46.7103,46.626,46.6634,62304.0
2016-07-27 14:00:00,49.8,49.85,49.66,49.76,117277.0,46.6541,46.7009,46.5229,46.6166,117277.0
2016-07-27 14:10:00,49.76,49.82,49.7,49.8,132941.0,46.6166,46.6728,46.5604,46.6541,132941.0
2016-07-27 14:20:00,49.81,49.93,49.8,49.85,92245.0,46.6634,46.7759,46.6541,46.7009,92245.0
2016-07-27 14:30:00,49.86,49.89,49.84,49.86,39354.0,46.7103,46.7384,46.6915,46.7103,39354.0
2016-07-27 14:40:00,49.86,49.9,49.84,49.88,50127.0,46.7103,46.7478,46.6915,46.729,50127.0
2016-07-27 14:50:00,49.88,49.93,49.84,49.87,48449.0,46.729,46.7759,46.6915,46.7196,48449.0
2016-07-27 15:00:00,49.87,49.91,49.84,49.85,184713.0,46.7196,46.7571,46.6915,46.7009,184713.0
2016-07-27 15:10:00,49.84,49.93,49.82,49.93,304800.0,46.6915,46.7759,46.6728,46.7759,304800.0
2016-07-27 15:20:00,49.92,49.93,49.85,49.87,174153.0,46.7665,46.7759,46.7009,46.7196,174153.0
2016-07-27 15:30:00,49.88,49.9,49.83,49.89,196419.0,46.729,46.7478,46.6822,46.7384,196419.0
2016-07-27 15:40:00,49.89,49.91,49.78,49.8,167671.0,46.7384,46.7571,46.6353,46.6541,167671.0
2016-07-27 15:50:00,49.79,49.88,49.79,49.87,172773.0,46.6447,46.729,46.6447,46.7196,172773.0
2016-07-28 09:30:00,49.85,50.03,49.84,49.91,58023.0,46.7009,46.8695,46.6915,46.7571,58023.0
2016-07-28 09:40:00,49.9,49.93,49.8,49.81,73665.0,46.7478,46.7759,46.6541,46.6634,73665.0
2016-07-28 09:50:00,49.82,49.99,49.81,49.86,52462.0,46.6728,46.8321,46.6634,46.7103,52462.0
2016-07-28 10:00:00,49.87,49.94,49.8,49.84,52551.0,46.7196,46.7852,46.6541,46.6915,52551.0
2016-07-28 10:10:00,49.84,49.88,49.61,49.7,46698.0,46.6915,46.729,46.4761,46.5604,46698.0
2016-07-28 10:20:00,49.69,49.71,49.61,49.64,25443.0,46.551,46.5698,46.4761,46.5042,25443.0
2016-07-28 10:30:00,49.64,49.65,49.57,49.58,33381.0,46.5042,46.5135,46.4386,46.448,33381.0
2016-07-28 10:40:00,49.58,49.7,49.58,49.69,37236.0,46.448,46.5604,46.448,46.551,37236.0
2016-07-28 10:50:00,49.68,49.7,49.62,49.66,32003.0,46.5416,46.5604,46.4854,46.5229,32003.0
2016-07-28 11:00:00,49.66,49.8,49.66,49.78,39300.0,46.5229,46.6541,46.5229,46.6353,39300.0
2016-07-28 11:10:00,49.78,49.83,49.74,49.75,61742.0,46.6353,46.6822,46.5979,46.6072,61742.0
2016-07-28 11:20:00,49.76,49.84,49.74,49.84,94876.0,46.6166,46.6915,46.5979,46.6915,94876.0
2016-07-28 11:30:00,49.84,49.93,49.82,49.89,53131.0,46.6915,46.7759,46.6728,46.7384,53131.0
2016-07-28 11:40:00,49.89,49.95,49.89,49.93,65537.0,46.7384,46.7946,46.7384,46.7759,65537.0
2016-07-28 11:50:00,49.93,50.0,49.89,50.0,29811.0,46.7759,46.8414,46.7384,46.8414,29811.0
2016-07-28 12:00:00,50.0,50.0,49.93,49.97,36883.0,46.8414,46.8414,46.7759,46.8133,36883.0
2016-07-28 12:10:00,49.99,50.02,49.96,49.96,20875.0,46.8321,46.8602,46.804,46.804,20875.0
2016-07-28 12:20:00,49.96,49.96,49.9,49.95,12098.0,46.804,46.804,46.7478,46.7946,12098.0
2016-07-28 12:30:00,49.95,49.96,49.86,49.87,30599.0,46.7946,46.804,46.7103,46.7196,30599.0
2016-07-28 12:40:00,49.87,49.92,49.86,49.91,11526.0,46.7196,46.7665,46.7103,46.7571,11526.0
2016-07-28 12:50:00,49.92,49.95,49.85,49.86,18112.0,46.7665,46.7946,46.7009,46.7103,18112.0
2016-07-28 13:00:00,49.86,49.95,49.85,49.95,20283.0,46.7103,46.7946,46.7009,46.7946,20283.0
2016-07-28 13:10:00,49.95,49.96,49.91,49.93,21440.0,46.7946,46.804,46.7571,46.7759,21440.0
2016-07-28 13:20:00,49.93,49.94,49.87,49.91,14401.0,46.7759,46.7852,46.7196,46.7571,14401.0
2016-07-28 13:30:00,49.91,49.94,49.91,49.94,24188.0,46.7571,46.7852,46.7571,46.7852,24188.0
2016-07-28 13:40:00,49.94,50.0,49.9,49.99,66944.0,46.7852,46.8414,46.7478,46.8321,66944.0
2016-07-28 13:50:00,50.0,50.09,50.0,50.08,104174.0,46.8414,46.9257,46.8414,46.9164,104174.0
2016-07-28 14:00:00,50.08,50.08,50.03,50.05,111922.0,46.9164,46.9164,46.8695,46.8883,111922.0
2016-07-28 14:10:00,50.06,50.06,49.97,49.97,38871.0,46.8976,46.8976,46.8133,46.8133,38871.0
2016-07-28 14:20:00,49.96,50.01,49.96,49.98,112702.0,46.804,46.8508,46.804,46.8227,112702.0
2016-07-28 14:30:00,49.98,49.98,49.94,49.95,136040.0,46.8227,46.8227,46.7852,46.7946,136040.0
2016-07-28 14:40:00,49.95,50.0,49.94,49.98,104848.0,46.7946,46.8414,46.7852,46.8227,104848.0
2016-07-28 14:50:00,49.99,49.99,49.96,49.97,119272.0,46.8321,46.8321,46.804,46.8133,119272.0
2016-07-28 15:00:00,49.97,49.98,49.94,49.96,90013.0,46.8133,46.8227,46.7852,46.804,90013.0
2016-07-28 15:10:00,49.96,50.02,49.96,49.96,166251.0,46.804,46.8602,46.804,46.804,166251.0
2016-07-28 15:20:00,49.97,50.02,49.96,50.02,54066.0,46.8133,46.8602,46.804,46.8602,54066.0
2016-07-28 15:30:00,50.02,50.17,50.01,50.16,190276.0,46.8602,47.0007,46.8508,46.9913,190276.0
2016-07-28 15:40:00,50.16,50.17,50.14,50.14,113471.0,46.9913,47.0007,46.9726,46.9726,113471.0
2016-07-28 15:50:00,50.14,50.14,50.04,50.06,192592.0,46.9726,46.9726,46.8789,46.8976,192592.0
2016-07-29 09:30:00,49.99,50.21,49.97,50.11,31703.0,46.8321,47.0382,46.8133,46.9445,31703.0
2016-07-29 09:40:00,50.12,50.23,50.07,50.08,38931.0,46.9539,47.0569,46.907,46.9164,38931.0
2016-07-29 09:50:00,50.08,50.16,50.07,50.14,44380.0,46.9164,46.9913,46.907,46.9726,44380.0
2016-07-29 10:00:00,50.13,50.13,49.99,50.12,79197.0,46.9632,46.9632,46.8321,46.9539,79197.0
2016-07-29 10:10:00,50.11,50.17,50.04,50.08,64127.0,46.9445,47.0007,46.8789,46.9164,64127.0
2016-07-29 10:20:00,50.08,50.12,50.02,50.03,83389.0,46.9164,46.9539,46.8602,46.8695,83389.0
2016-07-29 10:30:00,50.03,50.13,50.01,50.13,34400.0,46.8695,46.9632,46.8508,46.9632,34400.0
2016-07-29 10:40:00,50.13,50.2,50.09,50.2,33451.0,46.9632,47.0288,46.9257,47.0288,33451.0
2016-07-29 10:50:00,50.2,50.31,50.19,50.31,114806.0,47.0288,47.1319,47.0194,47.1319,114806.0
2016-07-29 11:00:00,50.31,50.41,50.31,50.37,38628.0,47.1319,47.2255,47.1319,47.1881,38628.0
2016-07-29 11:10:00,50.36,50.41,50.34,50.38,48635.0,47.1787,47.2255,47.16,47.1974,48635.0
2016-07-29 11:20:00,50.37,50.4,50.35,50.36,41589.0,47.1881,47.2162,47.1693,47.1787,41589.0
2016-07-29 11:30:00,50.36,50.48,50.36,50.48,37816.0,47.1787,47.2911,47.1787,47.2911,37816.0
2016-07-29 11:40:00,50.48,50.52,50.43,50.44,36685.0,47.2911,47.3286,47.2443,47.2536,36685.0
2016-07-29 11:50:00,50.43,50.46,50.4,50.42,56459.0,47.2443,47.2724,47.2162,47.2349,56459.0
2016-07-29 12:00:00,50.43,50.44,50.41,50.41,62956.0,47.2443,47.2536,47.2255,47.2255,62956.0
2016-07-29 12:10:00,50.42,50.54,50.39,50.5,266298.0,47.2349,47.3473,47.2068,47.3098,266298.0
2016-07-29 12:20:00,50.49,50.5,50.45,50.46,46236.0,47.3005,47.3098,47.263,47.2724,46236.0
2016-07-29 12:30:00,50.46,50.49,50.45,50.46,27485.0,47.2724,47.3005,47.263,47.2724,27485.0
2016-07-29 12:40:00,50.46,50.46,50.35,50.39,88161.0,47.2724,47.2724,47.1693,47.2068,88161.0
2016-07-29 12:50:00,50.38,50.41,50.37,50.38,25302.0,47.1974,47.2255,47.1881,47.1974,25302.0
2016-07-29 13:00:00,50.38,50.4,50.35,50.36,35954.0,47.1974,47.2162,47.1693,47.1787,35954.0
2016-07-29 13:10:00,50.37,50.42,50.36,50.37,40100.0,47.1881,47.2349,47.1787,47.1881,40100.0
2016-07-29 13:20:00,50.37,50.44,50.36,50.38,45295.0,47.1881,47.2536,47.1787,47.1974,45295.0
2016-07-29 13:30:00,50.39,50.41,50.37,50.4,20937.0,47.2068,47.2255,47.1881,47.2162,20937.0
2016-07-29 13:40:00,50.39,50.4,50.36,50.38,25963.0,47.2068,47.2162,47.1787,47.1974,25963.0
2016-07-29 13:50:00,50.38,50.38,50.35,50.38,35635.0,47.1974,47.1974,47.1693,47.1974,35635.0
2016-07-29 14:00:00,50.38,50.41,50.37,50.4,43459.0,47.1974,47.2255,47.1881,47.2162,43459.0
2016-07-29 14:10:00,50.4,50.43,50.39,50.43,57532.0,47.2162,47.2443,47.2068,47.2443,57532.0
2016-07-29 14:20:00,50.43,50.47,50.4,50.45,32813.0,47.2443,47.2817,47.2162,47.263,32813.0
2016-07-29 14:30:00,50.45,50.45,50.35,50.36,39137.0,47.263,47.263,47.1693,47.1787,39137.0
2016-07-29 14:40:00,50.36,50.53,50.35,50.51,108572.0,47.1787,47.338,47.1693,47.3192,108572.0
2016-07-29 14:50:00,50.5,50.58,50.49,50.52,76703.0,47.3098,47.3848,47.3005,47.3286,76703.0
2016-07-29 15:00:00,50.51,50.52,50.38,50.41,188086.0,47.3192,47.3286,47.1974,47.2255,188086.0
2016-07-29 15:10:00,50.41,50.48,50.37,50.38,168910.0,47.2255,47.2911,47.1881,47.1974,168910.0
2016-07-29 15:20:00,50.38,50.39,50.31,50.36,179367.0,47.1974,47.2068,47.1319,47.1787,179367.0
2016-07-29 15:30:00,50.37,50.42,50.33,50.39,115308.0,47.1881,47.2349,47.1506,47.2068,115308.0
2016-07-29 15:40:00,50.39,50.52,50.38,50.52,158384.0,47.2068,47.3286,47.1974,47.3286,158384.0
2016-07-29 15:50:00,50.52,50.52,50.44,50.44,268517.0,47.3286,47.3286,47.2536,47.2536,268517.0
2016-08-01 09:30:00,50.47,50.68,50.47,50.49,132373.0,47.2817,47.4785,47.2817,47.3005,132373.0
2016-08-01 09:40:00,50.48,50.52,50.42,50.46,50746.0,47.2911,47.3286,47.2349,47.2724,50746.0
2016-08-01 09:50:00,50.47,50.53,50.37,50.5,118896.0,47.2817,47.338,47.1881,47.3098,118896.0
2016-08-01 10:00:00,50.49,50.49,50.4,50.46,75337.0,47.3005,47.3005,47.2162,47.2724,75337.0
2016-08-01 10:10:00,50.46,50.53,50.41,50.5,152868.0,47.2724,47.338,47.2255,47.3098,152868.0
2016-08-01 10:20:00,50.5,50.51,50.43,50.5,85351.0,47.3098,47.3192,47.2443,47.3098,85351.0
2016-08-01 10:30:00,50.51,50.58,50.47,50.48,99711.0,47.3192,47.3848,47.2817,47.2911,99711.0
2016-08-01 10:40:00,50.47,50.5,50.44,50.47,105244.0,47.2817,47.3098,47.2536,47.2817,105244.0
2016-08-01 10:50:00,50.47,50.5,50.45,50.46,48471.0,47.2817,47.3098,47.263,47.2724,48471.0
2016-08-01 11:00:00,50.46,50.51,50.45,50.48,118043.0,47.2724,47.3192,47.263,47.2911,118043.0
2016-08-01 11:10:00,50.49,50.58,50.49,50.55,31692.0,47.3005,47.3848,47.3005,47.3567,31692.0
2016-08-01 11:20:00,50.56,50.72,50.55,50.68,66698.0,47.3661,47.516,47.3567,47.4785,66698.0
2016-08-01 11:30:00,50.69,50.74,50.63,50.64,60338.0,47.4878,47.5347,47.4316,47.441,60338.0
2016-08-01 11:40:00,50.65,50.65,50.56,50.59,45375.0,47.4504,47.4504,47.3661,47.3942,45375.0
2016-08-01 11:50:00,50.58,50.65,50.53,50.65,59516.0,47.3848,47.4504,47.338,47.4504,59516.0
2016-08-01 12:00:00,50.64,50.65,50.54,50.56,55037.0,47.441,47.4504,47.3473,47.3661,55037.0
2016-08-01 12:10:00,50.55,50.57,50.49,50.51,85084.0,47.3567,47.3754,47.3005,47.3192,85084.0
2016-08-01 12:20:00,50.5,50.53,50.46,50.48,52139.0,47.3098,47.338,47.2724,47.2911,52139.0
2016-08-01 12:30:00,50.49,50.51,50.43,50.49,72018.0,47.3005,47.3192,47.2443,47.3005,72018.0
2016-08-01 12:40:00,50.48,50.54,50.46,50.5,38137.0,47.2911,47.3473,47.2724,47.3098,38137.0
2016-08-01 12:50:00,50.5,50.52,50.46,50.47,111164.0,47.3098,47.3286,47.2724,47.2817,111164.0
2016-08-01 13:00:00,50.47,50.51,50.43,50.46,95986.0,47.2817,47.3192,47.2443,47.2724,95986.0
2016-08-01 13:10:00,50.45,50.47,50.43,50.44,49461.0,47.263,47.2817,47.2443,47.2536,49461.0
2016-08-01 13:20:00,50.45,50.51,50.43,50.51,46329.0,47.263,47.3192,47.2443,47.3192,46329.0
2016-08-01 13:30:00,50.51,50.55,50.49,50.5,44965.0,47.3192,47.3567,47.3005,47.3098,44965.0
2016-08-01 13:40:00,50.5,50.5,50.44,50.47,42435.0,47.3098,47.3098,47.2536,47.2817,42435.0
2016-08-01 13:50:00,50.47,50.56,50.45,50.56,71202.0,47.2817,47.3661,47.263,47.3661,71202.0
2016-08-01 14:00:00,50.57,50.57,50.5,50.5,86886.0,47.3754,47.3754,47.3098,47.3098,86886.0
2016-08-01 14:10:00,50.51,50.56,50.47,50.56,77773.0,47.3192,47.3661,47.2817,47.3661,77773.0
2016-08-01 14:20:00,50.56,50.61,50.55,50.55,44022.0,47.3661,47.4129,47.3567,47.3567,44022.0
2016-08-01 14:30:00,50.56,50.59,50.52,50.58,38555.0,47.3661,47.3942,47.3286,47.3848,38555.0
2016-08-01 14:40:00,50.57,50.62,50.52,50.62,41863.0,47.3754,47.4223,47.3286,47.4223,41863.0
2016-08-01 14:50:00,50.62,50.63,50.51,50.55,47111.0,47.4223,47.4316,47.3192,47.3567,47111.0
2016-08-01 15:00:00,50.55,50.55,50.48,50.5,50777.0,47.3567,47.3567,47.2911,47.3098,50777.0
2016-08-01 15:10:00,50.49,50.51,50.43,50.45,61387.0,47.3005,47.3192,47.2443,47.263,61387.0
2016-08-01 15:20:00,50.45,50.5,50.43,50.47,125848.0,47.263,47.3098,47.2443,47.2817,125848.0
2016-08-01 15:30:00,50.47,50.53,50.47,50.53,51081.0,47.2817,47.338,47.2817,47.338,51081.0
2016-08-01 15:40:00,50.53,50.55,50.47,50.48,86776.0,47.338,47.3567,47.2817,47.2911,86776.0
2016-08-01 15:50:00,50.49,50.49,50.38,50.42,332375.0,47.3005,47.3005,47.1974,47.2349,332375.0
2016-08-02 09:30:00,50.22,50.25,49.87,49.94,86768.0,47.0475,47.0756,46.7196,46.7852,86768.0
2016-08-02 09:40:00,49.93,49.99,49.83,49.84,115085.0,46.7759,46.8321,46.6822,46.6915,115085.0
2016-08-02 09:50:00,49.86,49.9,49.7,49.76,100985.0,46.7103,46.7478,46.5604,46.6166,100985.0
2016-08-02 10:00:00,49.76,49.78,49.62,49.65,114200.0,46.6166,46.6353,46.4854,46.5135,114200.0
2016-08-02 10:10:00,49.65,49.65,49.37,49.38,173091.0,46.5135,46.5135,46.2512,46.2606,173091.0
2016-08-02 10:20:00,49.38,49.47,49.29,49.47,193682.0,46.2606,46.3449,46.1763,46.3449,193682.0
2016-08-02 10:30:00,49.47,49.7,49.46,49.64,130402.0,46.3449,46.5604,46.3355,46.5042,130402.0
2016-08-02 10:40:00,49.64,49.72,49.54,49.6,130195.0,46.5042,46.5791,46.4105,46.4667,130195.0
2016-08-02 10:50:00,49.6,49.61,49.37,49.4,80894.0,46.4667,46.4761,46.2512,46.2793,80894.0
2016-08-02 11:00:00,49.4,49.51,49.39,49.5,132324.0,46.2793,46.3824,46.27,46.373,132324.0
2016-08-02 11:10:00,49.5,49.5,49.4,49.44,61411.0,46.373,46.373,46.2793,46.3168,61411.0
2016-08-02 11:20:00,49.43,49.49,49.39,49.44,80513.0,46.3074,46.3637,46.27,46.3168,80513.0
2016-08-02 11:30:00,49.44,49.5,49.39,49.42,99049.0,46.3168,46.373,46.27,46.2981,99049.0
2016-08-02 11:40:00,49.43,49.5,49.4,49.48,56009.0,46.3074,46.373,46.2793,46.3543,56009.0
2016-08-02 11:50:00,49.48,49.5,49.36,49.42,39878.0,46.3543,46.373,46.2419,46.2981,39878.0
2016-08-02 12:00:00,49.41,49.45,49.37,49.45,43959.0,46.2887,46.3262,46.2512,46.3262,43959.0
2016-08-02 12:10:00,49.44,49.55,49.4,49.54,126191.0,46.3168,46.4199,46.2793,46.4105,126191.0
2016-08-02 12:20:00,49.54,49.65,49.51,49.63,141763.0,46.4105,46.5135,46.3824,46.4948,141763.0
2016-08-02 12:30:00,49.64,49.64,49.5,49.51,57151.0,46.5042,46.5042,46.373,46.3824,57151.0
2016-08-02 12:40:00,49.5,49.56,49.47,49.47,57786.0,46.373,46.4292,46.3449,46.3449,57786.0
2016-08-02 12:50:00,49.46,49.48,49.38,49.4,63794.0,46.3355,46.3543,46.2606,46.2793,63794.0
2016-08-02 13:00:00,49.4,49.46,49.39,49.44,119827.0,46.2793,46.3355,46.27,46.3168,119827.0
2016-08-02 13:10:00,49.44,49.46,49.39,49.45,121456.0,46.3168,46.3355,46.27,46.3262,121456.0
2016-08-02 13:20:00,49.45,49.57,49.45,49.57,29009.0,46.3262,46.4386,46.3262,46.4386,29009.0
2016-08-02 13:30:00,49.57,49.57,49.52,49.55,47204.0,46.4386,46.4386,46.3918,46.4199,47204.0
2016-08-02 13:40:00,49.55,49.65,49.55,49.65,60187.0,46.4199,46.5135,46.4199,46.5135,60187.0
2016-08-02 13:50:00,49.65,49.75,49.64,49.73,169833.0,46.5135,46.6072,46.5042,46.5885,169833.0
2016-08-02 14:00:00,49.73,49.8,49.63,49.65,253900.0,46.5885,46.6541,46.4948,46.5135,253900.0
2016-08-02 14:10:00,49.65,49.65,49.57,49.57,67171.0,46.5135,46.5135,46.4386,46.4386,67171.0
2016-08-02 14:20:00,49.58,49.71,49.53,49.58,153978.0,46.448,46.5698,46.4011,46.448,153978.0
2016-08-02 14:30:00,49.58,49.58,49.48,49.49,88344.0,46.448,46.448,46.3543,46.3637,88344.0
2016-08-02 14:40:00,49.48,49.74,49.48,49.67,277396.0,46.3543,46.5979,46.3543,46.5323,277396.0
2016-08-02 14:50:00,49.68,49.7,49.58,49.59,103977.0,46.5416,46.5604,46.448,46.4573,103977.0
2016-08-02 15:00:00,49.61,49.71,49.6,49.69,103508.0,46.4761,46.5698,46.4667,46.551,103508.0
2016-08-02 15:10:00,49.7,49.7,49.59,49.63,93738.0,46.5604,46.5604,46.4573,46.4948,93738.0
2016-08-02 15:20:00,49.64,49.68,49.61,49.62,114496.0,46.5042,46.5416,46.4761,46.4854,114496.0
2016-08-02 15:30:00,49.61,49.7,49.6,49.7,158848.0,46.4761,46.5604,46.4667,46.5604,158848.0
2016-08-02 15:40:00,49.7,49.73,49.6,49.69,331206.0,46.5604,46.5885,46.4667,46.551,331206.0
2016-08-02 15:50:00,49.69,49.8,49.59,49.7,544069.0,46.551,46.6541,46.4573,46.5604,544069.0
2016-08-03 09:30:00,52.15,52.18,50.72,51.42,407516.0,48.8556,48.8837,47.516,48.1717,407516.0
2016-08-03 09:40:00,51.34,51.86,51.25,51.5,228372.0,48.0968,48.5839,48.0125,48.2467,228372.0
2016-08-03 09:50:00,51.49,51.58,51.2,51.46,294107.0,48.2373,48.3216,47.9656,48.2092,294107.0
2016-08-03 10:00:00,51.45,51.61,51.29,51.56,210231.0,48.1998,48.3497,48.0499,48.3029,210231.0
2016-08-03 10:10:00,51.58,51.77,51.57,51.62,173073.0,48.3216,48.4996,48.3123,48.3591,173073.0
2016-08-03 10:20:00,51.63,51.7,51.41,51.48,74116.0,48.3685,48.434,48.1624,48.2279,74116.0
2016-08-03 10:30:00,51.48,51.52,51.3,51.39,98383.0,48.2279,48.2654,48.0593,48.1436,98383.0
2016-08-03 10:40:00,51.41,51.6,51.4,51.5,98548.0,48.1624,48.3404,48.153,48.2467,98548.0
2016-08-03 10:50:00,51.5,51.53,51.23,51.24,97925.0,48.2467,48.2748,47.9937,48.0031,97925.0
2016-08-03 11:00:00,51.25,51.34,51.16,51.25,122969.0,48.0125,48.0968,47.9282,48.0125,122969.0
2016-08-03 11:10:00,51.26,51.5,51.2,51.44,230124.0,48.0218,48.2467,47.9656,48.1905,230124.0
2016-08-03 11:20:00,51.44,51.5,51.33,51.49,74782.0,48.1905,48.2467,48.0874,48.2373,74782.0
2016-08-03 11:30:00,51.48,51.48,51.29,51.35,109537.0,48.2279,48.2279,48.0499,48.1062,109537.0
2016-08-03 11:40:00,51.35,51.41,51.32,51.4,124780.0,48.1062,48.1624,48.078,48.153,124780.0
2016-08-03 11:50:00,51.4,51.49,51.39,51.48,75759.0,48.153,48.2373,48.1436,48.2279,75759.0
2016-08-03 12:00:00,51.47,51.49,51.4,51.45,87638.0,48.2186,48.2373,48.153,48.1998,87638.0
2016-08-03 12:10:00,51.44,51.5,51.4,51.46,89046.0,48.1905,48.2467,48.153,48.2092,89046.0
2016-08-03 12:20:00,51.46,51.47,51.4,51.4,34726.0,48.2092,48.2186,48.153,48.153,34726.0
2016-08-03 12:30:00,51.41,51.42,51.32,51.35,57417.0,48.1624,48.1717,48.078,48.1062,57417.0
2016-08-03 12:40:00,51.35,51.42,51.34,51.37,33813.0,48.1062,48.1717,48.0968,48.1249,33813.0
2016-08-03 12:50:00,51.37,51.5,51.34,51.46,52364.0,48.1249,48.2467,48.0968,48.2092,52364.0
2016-08-03 13:00:00,51.47,51.48,51.36,51.41,55333.0,48.2186,48.2279,48.1155,48.1624,55333.0
2016-08-03 13:10:00,51.41,51.46,51.38,51.4,48080.0,48.1624,48.2092,48.1343,48.153,48080.0
2016-08-03 13:20:00,51.4,51.4,51.32,51.35,41073.0,48.153,48.153,48.078,48.1062,41073.0
2016-08-03 13:30:00,51.35,51.36,51.32,51.33,54052.0,48.1062,48.1155,48.078,48.0874,54052.0
2016-08-03 13:40:00,51.34,51.41,51.33,51.39,40393.0,48.0968,48.1624,48.0874,48.1436,40393.0
2016-08-03 13:50:00,51.39,51.39,51.27,51.29,84655.0,48.1436,48.1436,48.0312,48.0499,84655.0
2016-08-03 14:00:00,51.28,51.3,51.21,51.23,90563.0,48.0406,48.0593,47.975,47.9937,90563.0
2016-08-03 14:10:00,51.23,51.24,51.11,51.11,96178.0,47.9937,48.0031,47.8813,47.8813,96178.0
2016-08-03 14:20:00,51.12,51.16,50.92,50.92,91612.0,47.8907,47.9282,47.7033,47.7033,91612.0
2016-08-03 14:30:00,50.93,51.09,50.83,51.07,139587.0,47.7127,47.8626,47.619,47.8438,139587.0
2016-08-03 14:40:00,51.07,51.15,51.06,51.11,87543.0,47.8438,47.9188,47.8345,47.8813,87543.0
2016-08-03 14:50:00,51.1,51.14,51.06,51.11,78839.0,47.8719,47.9094,47.8345,47.8813,78839.0
2016-08-03 15:00:00,51.1,51.15,51.09,51.13,110005.0,47.8719,47.9188,47.8626,47.9001,110005.0
2016-08-03 15:10:00,51.12,51.24,51.12,51.2,155820.0,47.8907,48.0031,47.8907,47.9656,155820.0
2016-08-03 15:20:00,51.2,51.29,51.19,51.25,109856.0,47.9656,48.0499,47.9563,48.0125,109856.0
2016-08-03 15:30:00,51.24,51.24,51.19,51.2,158574.0,48.0031,48.0031,47.9563,47.9656,158574.0
2016-08-03 15:40:00,51.2,51.27,51.17,51.22,242254.0,47.9656,48.0312,47.9375,47.9844,242254.0
2016-08-03 15:50:00,51.22,51.22,51.15,51.18,497149.0,47.9844,47.9844,47.9188,47.9469,497149.0
2016-08-04 09:30:00,51.53,51.99,51.53,51.67,237511.0,48.2748,48.7057,48.2748,48.4059,237511.0
2016-08-04 09:40:00,51.67,51.73,51.5,51.66,102514.0,48.4059,48.4621,48.2467,48.3966,102514.0
2016-08-04 09:50:00,51.66,51.73,51.41,51.42,134602.0,48.3966,48.4621,48.1624,48.1717,134602.0
2016-08-04 10:00:00,51.43,51.5,51.19,51.21,106737.0,48.1811,48.2467,47.9563,47.975,106737.0
2016-08-04 10:10:00,51.19,51.38,51.18,51.37,97218.0,47.9563,48.1343,47.9469,48.1249,97218.0
2016-08-04 10:20:00,51.37,51.62,51.35,51.55,141428.0,48.1249,48.3591,48.1062,48.2935,141428.0
2016-08-04 10:30:00,51.54,51.69,51.54,51.69,202640.0,48.2842,48.4247,48.2842,48.4247,202640.0
2016-08-04 10:40:00,51.69,51.77,51.48,51.52,173024.0,48.4247,48.4996,48.2279,48.2654,173024.0
2016-08-04 10:50:00,51.52,51.54,51.45,51.53,97712.0,48.2654,48.2842,48.1998,48.2748,97712.0
2016-08-04 11:00:00,51.52,51.55,51.49,51.5,80783.0,48.2654,48.2935,48.2373,48.2467,80783.0
2016-08-04 11:10:00,51.5,51.5,51.43,51.44,67991.0,48.2467,48.2467,48.1811,48.1905,67991.0
2016-08-04 11:20:00,51.45,51.48,51.39,51.43,80420.0,48.1998,48.2279,48.1436,48.1811,80420.0
2016-08-04 11:30:00,51.44,51.55,51.43,51.51,49686.0,48.1905,48.2935,48.1811,48.256,49686.0
2016-08-04 11:40:00,51.52,51.55,51.45,51.46,39590.0,48.2654,48.2935,48.1998,48.2092,39590.0
2016-08-04 11:50:00,51.46,51.6,51.45,51.6,138567.0,48.2092,48.3404,48.1998,48.3404,138567.0
2016-08-04 12:00:00,51.6,51.78,51.6,51.77,71130.0,48.3404,48.509,48.3404,48.4996,71130.0
2016-08-04 12:10:00,51.77,51.77,51.67,51.69,53734.0,48.4996,48.4996,48.4059,48.4247,53734.0
2016-08-04 12:20:00,51.69,51.7,51.61,51.64,91274.0,48.4247,48.434,48.3497,48.3778,91274.0
2016-08-04 12:30:00,51.64,51.74,51.64,51.72,49787.0,48.3778,48.4715,48.3778,48.4528,49787.0
2016-08-04 12:40:00,51.72,51.75,51.66,51.71,103384.0,48.4528,48.4809,48.3966,48.4434,103384.0
2016-08-04 12:50:00,51.71,51.71,51.67,51.67,103556.0,48.4434,48.4434,48.4059,48.4059,103556.0
2016-08-04 13:00:00,51.68,51.7,51.58,51.61,65838.0,48.4153,48.434,48.3216,48.3497,65838.0
2016-08-04 13:10:00,51.61,51.61,51.52,51.54,107229.0,48.3497,48.3497,48.2654,48.2842,107229.0
2016-08-04 13:20:00,51.55,51.56,51.53,51.56,73587.0,48.2935,48.3029,48.2748,48.3029,73587.0
2016-08-04 13:30:00,51.55,51.59,51.51,51.57,57556.0,48.2935,48.331,48.256,48.3123,57556.0
2016-08-04 13:40:00,51.57,51.58,51.5,51.53,114405.0,48.3123,48.3216,48.2467,48.2748,114405.0
2016-08-04 13:50:00,51.53,51.54,51.46,51.48,45749.0,48.2748,48.2842,48.2092,48.2279,45749.0
2016-08-04 14:00:00,51.48,51.54,51.48,51.52,53807.0,48.2279,48.2842,48.2279,48.2654,53807.0
2016-08-04 14:10:00,51.52,51.53,51.5,51.51,174253.0,48.2654,48.2748,48.2467,48.256,174253.0
2016-08-04 14:20:00,51.5,51.52,51.38,51.4,97848.0,48.2467,48.2654,48.1343,48.153,97848.0
2016-08-04 14:30:00,51.4,51.44,51.4,51.42,66017.0,48.153,48.1905,48.153,48.1717,66017.0
2016-08-04 14:40:00,51.42,51.47,51.37,51.43,46855.0,48.1717,48.2186,48.1249,48.1811,46855.0
2016-08-04 14:50:00,51.42,51.44,51.39,51.43,26093.0,48.1717,48.1905,48.1436,48.1811,26093.0
2016-08-04 15:00:00,51.43,51.47,51.41,51.47,49016.0,48.1811,48.2186,48.1624,48.2186,49016.0
2016-08-04 15:10:00,51.46,51.48,51.39,51.41,45792.0,48.2092,48.2279,48.1436,48.1624,45792.0
2016-08-04 15:20:00,51.41,51.42,51.32,51.37,66175.0,48.1624,48.1717,48.078,48.1249,66175.0
2016-08-04 15:30:00,51.37,51.45,51.37,51.45,68904.0,48.1249,48.1998,48.1249,48.1998,68904.0
2016-08-04 15:40:00,51.45,51.48,51.39,51.41,211290.0,48.1998,48.2279,48.1436,48.1624,211290.0
2016-08-04 15:50:00,51.42,51.47,51.38,51.4,396000.0,48.1717,48.2186,48.1343,48.153,396000.0
2016-08-05 09:30:00,51.74,51.74,51.27,51.34,97211.0,48.4715,48.4715,48.0312,48.0968,97211.0
2016-08-05 09:40:00,51.34,51.35,51.21,51.26,123598.0,48.0968,48.1062,47.975,48.0218,123598.0
2016-08-05 09:50:00,51.26,51.36,51.24,51.31,94302.0,48.0218,48.1155,48.0031,48.0687,94302.0
2016-08-05 10:00:00,51.31,51.32,51.24,51.25,115488.0,48.0687,48.078,48.0031,48.0125,115488.0
2016-08-05 10:10:00,51.24,51.39,51.23,51.33,69704.0,48.0031,48.1436,47.9937,48.0874,69704.0
2016-08-05 10:20:00,51.32,51.34,51.24,51.26,64921.0,48.078,48.0968,48.0031,48.0218,64921.0
2016-08-05 10:30:00,51.26,51.27,51.23,51.25,81266.0,48.0218,48.0312,47.9937,48.0125,81266.0
2016-08-05 10:40:00,51.25,51.27,51.14,51.15,42189.0,48.0125,48.0312,47.9094,47.9188,42189.0
2016-08-05 10:50:00,51.14,51.18,51.13,51.15,38641.0,47.9094,47.9469,47.9001,47.9188,38641.0
2016-08-05 11:00:00,51.14,51.3,51.14,51.29,68839.0,47.9094,48.0593,47.9094,48.0499,68839.0
2016-08-05 11:10:00,51.29,51.29,51.26,51.27,23695.0,48.0499,48.0499,48.0218,48.0312,23695.0
2016-08-05 11:20:00,51.27,51.29,51.26,51.26,46374.0,48.0312,48.0499,48.0218,48.0218,46374.0
2016-08-05 11:30:00,51.27,51.28,51.23,51.27,27512.0,48.0312,48.0406,47.9937,48.0312,27512.0
2016-08-05 11:40:00,51.28,51.29,51.14,51.21,57433.0,48.0406,48.0499,47.9094,47.975,57433.0
2016-08-05 11:50:00,51.2,51.22,51.14,51.17,26016.0,47.9656,47.9844,47.9094,47.9375,26016.0
2016-08-05 12:00:00,51.17,51.18,51.12,51.13,65236.0,47.9375,47.9469,47.8907,47.9001,65236.0
2016-08-05 12:10:00,51.14,51.24,51.13,51.19,38876.0,47.9094,48.0031,47.9001,47.9563,38876.0
2016-08-05 12:20:00,51.19,51.2,51.12,51.19,53980.0,47.9563,47.9656,47.8907,47.9563,53980.0
2016-08-05 12:30:00,51.18,51.22,51.14,51.2,79863.0,47.9469,47.9844,47.9094,47.9656,79863.0
2016-08-05 12:40:00,51.2,51.2,51.14,51.14,31109.0,47.9656,47.9656,47.9094,47.9094,31109.0
2016-08-05 12:50:00,51.14,51.16,51.13,51.14,21480.0,47.9094,47.9282,47.9001,47.9094,21480.0
2016-08-05 13:00:00,51.15,51.16,51.13,51.14,30558.0,47.9188,47.9282,47.9001,47.9094,30558.0
2016-08-05 13:10:00,51.15,51.16,51.13,51.15,29120.0,47.9188,47.9282,47.9001,47.9188,29120.0
2016-08-05 13:20:00,51.14,51.16,51.13,51.16,28830.0,47.9094,47.9282,47.9001,47.9282,28830.0
2016-08-05 13:30:00,51.15,51.19,51.13,51.17,28299.0,47.9188,47.9563,47.9001,47.9375,28299.0
2016-08-05 13:40:00,51.17,51.18,51.12,51.13,34437.0,47.9375,47.9469,47.8907,47.9001,34437.0
2016-08-05 13:50:00,51.14,51.14,51.13,51.13,26843.0,47.9094,47.9094,47.9001,47.9001,26843.0
2016-08-05 14:00:00,51.14,51.14,51.13,51.14,19890.0,47.9094,47.9094,47.9001,47.9094,19890.0
2016-08-05 14:10:00,51.14,51.14,51.1,51.1,52206.0,47.9094,47.9094,47.8719,47.8719,52206.0
2016-08-05 14:20:00,51.11,51.13,51.08,51.13,41245.0,47.8813,47.9001,47.8532,47.9001,41245.0
2016-08-05 14:30:00,51.13,51.13,51.09,51.1,37180.0,47.9001,47.9001,47.8626,47.8719,37180.0
2016-08-05 14:40:00,51.1,51.11,51.03,51.05,111767.0,47.8719,47.8813,47.8064,47.8251,111767.0
2016-08-05 14:50:00,51.05,51.06,51.04,51.05,29318.0,47.8251,47.8345,47.8157,47.8251,29318.0
2016-08-05 15:00:00,51.05,51.1,51.05,51.07,69799.0,47.8251,47.8719,47.8251,47.8438,69799.0
2016-08-05 15:10:00,51.08,51.12,51.07,51.1,45607.0,47.8532,47.8907,47.8438,47.8719,45607.0
2016-08-05 15:20:00,51.1,51.11,51.1,51.11,34103.0,47.8719,47.8813,47.8719,47.8813,34103.0
2016-08-05 15:30:00,51.1,51.12,51.09,51.12,138497.0,47.8719,47.8907,47.8626,47.8907,138497.0
2016-08-05 15:40:00,51.12,51.12,51.05,51.05,356075.0,47.8907,47.8907,47.8251,47.8251,356075.0
2016-08-05 15:50:00,51.05,51.1,51.02,51.05,766083.0,47.8251,47.8719,47.797,47.8251,766083.0
2016-08-08 09:30:00,51.1,51.1,50.76,50.79,60521.0,47.8719,47.8719,47.5534,47.5815,60521.0
2016-08-08 09:40:00,50.79,50.95,50.77,50.8,133881.0,47.5815,47.7314,47.5628,47.5909,133881.0
2016-08-08 09:50:00,50.81,50.83,50.71,50.75,98654.0,47.6003,47.619,47.5066,47.5441,98654.0
2016-08-08 10:00:00,50.75,50.87,50.69,50.84,242927.0,47.5441,47.6565,47.4878,47.6284,242927.0
2016-08-08 10:10:00,50.84,50.89,50.69,50.7,159604.0,47.6284,47.6752,47.4878,47.4972,159604.0
2016-08-08 10:20:00,50.69,50.69,50.47,50.62,84886.0,47.4878,47.4878,47.2817,47.4223,84886.0
2016-08-08 10:30:00,50.61,50.76,50.61,50.71,64250.0,47.4129,47.5534,47.4129,47.5066,64250.0
2016-08-08 10:40:00,50.72,50.78,50.71,50.77,67785.0,47.516,47.5722,47.5066,47.5628,67785.0
2016-08-08 10:50:00,50.77,50.81,50.75,50.77,39517.0,47.5628,47.6003,47.5441,47.5628,39517.0
2016-08-08 11:00:00,50.78,50.85,50.77,50.84,49307.0,47.5722,47.6377,47.5628,47.6284,49307.0
2016-08-08 11:10:00,50.84,50.86,50.78,50.8,116198.0,47.6284,47.6471,47.5722,47.5909,116198.0
2016-08-08 11:20:00,50.8,50.89,50.8,50.87,79677.0,47.5909,47.6752,47.5909,47.6565,79677.0
2016-08-08 11:30:00,50.88,50.94,50.87,50.94,57891.0,47.6658,47.7221,47.6565,47.7221,57891.0
2016-08-08 11:40:00,50.94,50.94,50.88,50.9,45783.0,47.7221,47.7221,47.6658,47.6846,45783.0
2016-08-08 11:50:00,50.9,50.91,50.82,50.83,30144.0,47.6846,47.6939,47.6096,47.619,30144.0
2016-08-08 12:00:00,50.84,50.84,50.78,50.78,25070.0,47.6284,47.6284,47.5722,47.5722,25070.0
2016-08-08 12:10:00,50.79,50.82,50.79,50.81,12918.0,47.5815,47.6096,47.5815,47.6003,12918.0
2016-08-08 12:20:00,50.8,50.82,50.8,50.82,15425.0,47.5909,47.6096,47.5909,47.6096,15425.0
2016-08-08 12:30:00,50.82,50.86,50.8,50.84,107520.0,47.6096,47.6471,47.5909,47.6284,107520.0
2016-08-08 12:40:00,50.84,50.85,50.78,50.79,106555.0,47.6284,47.6377,47.5722,47.5815,106555.0
2016-08-08 12:50:00,50.8,50.83,50.8,50.83,12073.0,47.5909,47.619,47.5909,47.619,12073.0
2016-08-08 13:00:00,50.83,50.84,50.77,50.8,84299.0,47.619,47.6284,47.5628,47.5909,84299.0
2016-08-08 13:10:00,50.8,50.81,50.77,50.77,21910.0,47.5909,47.6003,47.5628,47.5628,21910.0
2016-08-08 13:20:00,50.77,50.79,50.76,50.79,14489.0,47.5628,47.5815,47.5534,47.5815,14489.0
2016-08-08 13:30:00,50.79,50.8,50.77,50.79,25187.0,47.5815,47.5909,47.5628,47.5815,25187.0
2016-08-08 13:40:00,50.8,50.81,50.79,50.81,42190.0,47.5909,47.6003,47.5815,47.6003,42190.0
2016-08-08 13:50:00,50.8,50.84,50.8,50.84,90010.0,47.5909,47.6284,47.5909,47.6284,90010.0
2016-08-08 14:00:00,50.84,50.85,50.79,50.79,68006.0,47.6284,47.6377,47.5815,47.5815,68006.0
2016-08-08 14:10:00,50.79,50.8,50.76,50.77,56967.0,47.5815,47.5909,47.5534,47.5628,56967.0
2016-08-08 14:20:00,50.77,50.77,50.66,50.67,58031.0,47.5628,47.5628,47.4597,47.4691,58031.0
2016-08-08 14:30:00,50.67,50.74,50.66,50.74,38243.0,47.4691,47.5347,47.4597,47.5347,38243.0
2016-08-08 14:40:00,50.73,50.8,50.73,50.79,36315.0,47.5253,47.5909,47.5253,47.5815,36315.0
2016-08-08 14:50:00,50.79,50.82,50.79,50.81,52024.0,47.5815,47.6096,47.5815,47.6003,52024.0
2016-08-08 15:00:00,50.8,50.84,50.78,50.84,99209.0,47.5909,47.6284,47.5722,47.6284,99209.0
2016-08-08 15:10:00,50.84,50.85,50.79,50.84,107909.0,47.6284,47.6377,47.5815,47.6284,107909.0
2016-08-08 15:20:00,50.83,50.85,50.78,50.8,69849.0,47.619,47.6377,47.5722,47.5909,69849.0
2016-08-08 15:30:00,50.8,50.83,50.79,50.82,42948.0,47.5909,47.619,47.5815,47.6096,42948.0
2016-08-08 15:40:00,50.82,50.86,50.8,50.81,284788.0,47.6096,47.6471,47.5909,47.6003,284788.0
2016-08-08 15:50:00,50.82,50.85,50.77,50.8,844849.0,47.6096,47.6377,47.5628,47.5909,844849.0
2016-08-09 09:30:00,50.83,50.91,50.75,50.84,89271.0,47.619,47.6939,47.5441,47.6284,89271.0
2016-08-09 09:40:00,50.85,50.91,50.74,50.84,112372.0,47.6377,47.6939,47.5347,47.6284,112372.0
2016-08-09 09:50:00,50.84,50.86,50.69,50.75,94746.0,47.6284,47.6471,47.4878,47.5441,94746.0
2016-08-09 10:00:00,50.76,50.87,50.75,50.85,180086.0,47.5534,47.6565,47.5441,47.6377,180086.0
2016-08-09 10:10:00,50.85,50.9,50.8,50.87,81740.0,47.6377,47.6846,47.5909,47.6565,81740.0
2016-08-09 10:20:00,50.88,50.92,50.84,50.85,74147.0,47.6658,47.7033,47.6284,47.6377,74147.0
2016-08-09 10:30:00,50.84,50.89,50.84,50.86,67872.0,47.6284,47.6752,47.6284,47.6471,67872.0
2016-08-09 10:40:00,50.87,50.88,50.81,50.84,153681.0,47.6565,47.6658,47.6003,47.6284,153681.0
2016-08-09 10:50:00,50.84,50.85,50.77,50.79,53222.0,47.6284,47.6377,47.5628,47.5815,53222.0
2016-08-09 11:00:00,50.79,50.85,50.79,50.81,39861.0,47.5815,47.6377,47.5815,47.6003,39861.0
2016-08-09 11:10:00,50.81,50.88,50.81,50.81,36564.0,47.6003,47.6658,47.6003,47.6003,36564.0
2016-08-09 11:20:00,50.82,50.83,50.73,50.73,33768.0,47.6096,47.619,47.5253,47.5253,33768.0
2016-08-09 11:30:00,50.74,50.76,50.71,50.71,26758.0,47.5347,47.5534,47.5066,47.5066,26758.0
2016-08-09 11:40:00,50.72,50.73,50.7,50.7,32460.0,47.516,47.5253,47.4972,47.4972,32460.0
2016-08-09 11:50:00,50.71,50.72,50.64,50.67,65549.0,47.5066,47.516,47.441,47.4691,65549.0
2016-08-09 12:00:00,50.68,50.77,50.67,50.76,39166.0,47.4785,47.5628,47.4691,47.5534,39166.0
2016-08-09 12:10:00,50.76,50.83,50.74,50.82,139768.0,47.5534,47.619,47.5347,47.6096,139768.0
2016-08-09 12:20:00,50.82,50.84,50.74,50.77,216908.0,47.6096,47.6284,47.5347,47.5628,216908.0
2016-08-09 12:30:00,50.77,50.81,50.74,50.78,27487.0,47.5628,47.6003,47.5347,47.5722,27487.0
2016-08-09 12:40:00,50.78,50.8,50.76,50.77,47630.0,47.5722,47.5909,47.5534,47.5628,47630.0
2016-08-09 12:50:00,50.78,50.84,50.78,50.84,13098.0,47.5722,47.6284,47.5722,47.6284,13098.0
2016-08-09 13:00:00,50.84,50.85,50.81,50.81,32467.0,47.6284,47.6377,47.6003,47.6003,32467.0
2016-08-09 13:10:00,50.82,50.84,50.79,50.82,38620.0,47.6096,47.6284,47.5815,47.6096,38620.0
2016-08-09 13:20:00,50.82,50.85,50.8,50.83,18351.0,47.6096,47.6377,47.5909,47.619,18351.0
2016-08-09 13:30:00,50.83,50.86,50.81,50.83,61692.0,47.619,47.6471,47.6003,47.619,61692.0
2016-08-09 13:40:00,50.82,50.83,50.78,50.8,17192.0,47.6096,47.619,47.5722,47.5909,17192.0
2016-08-09 13:50:00,50.8,50.8,50.78,50.79,28656.0,47.5909,47.5909,47.5722,47.5815,28656.0
2016-08-09 14:00:00,50.78,50.79,50.74,50.74,25038.0,47.5722,47.5815,47.5347,47.5347,25038.0
2016-08-09 14:10:00,50.75,50.79,50.72,50.78,19723.0,47.5441,47.5815,47.516,47.5722,19723.0
2016-08-09 14:20:00,50.78,50.79,50.75,50.75,45484.0,47.5722,47.5815,47.5441,47.5441,45484.0
2016-08-09 14:30:00,50.74,50.78,50.7,50.77,44347.0,47.5347,47.5722,47.4972,47.5628,44347.0
2016-08-09 14:40:00,50.76,50.76,50.71,50.73,47416.0,47.5534,47.5534,47.5066,47.5253,47416.0
2016-08-09 14:50:00,50.73,50.76,50.72,50.76,50407.0,47.5253,47.5534,47.516,47.5534,50407.0
2016-08-09 15:00:00,50.76,50.79,50.74,50.78,28022.0,47.5534,47.5815,47.5347,47.5722,28022.0
2016-08-09 15:10:00,50.78,50.8,50.77,50.8,26528.0,47.5722,47.5909,47.5628,47.5909,26528.0
2016-08-09 15:20:00,50.8,50.8,50.75,50.77,61773.0,47.5909,47.5909,47.5441,47.5628,61773.0
2016-08-09 15:30:00,50.77,50.81,50.74,50.81,258863.0,47.5628,47.6003,47.5347,47.6003,258863.0
2016-08-09 15:40:00,50.81,50.84,50.79,50.84,230990.0,47.6003,47.6284,47.5815,47.6284,230990.0
2016-08-09 15:50:00,50.83,50.98,50.82,50.95,692060.0,47.619,47.7595,47.6096,47.7314,692060.0
2016-08-10 09:30:00,50.77,50.8,50.63,50.67,35617.0,47.5628,47.5909,47.4316,47.4691,35617.0
2016-08-10 09:40:00,50.67,50.74,50.61,50.7,38059.0,47.4691,47.5347,47.4129,47.4972,38059.0
2016-08-10 09:50:00,50.69,50.86,50.64,50.78,77996.0,47.4878,47.6471,47.441,47.5722,77996.0
2016-08-10 10:00:00,50.77,50.78,50.69,50.77,93329.0,47.5628,47.5722,47.4878,47.5628,93329.0
2016-08-10 10:10:00,50.76,50.77,50.71,50.71,55572.0,47.5534,47.5628,47.5066,47.5066,55572.0
2016-08-10 10:20:00,50.71,50.77,50.69,50.75,52865.0,47.5066,47.5628,47.4878,47.5441,52865.0
2016-08-10 10:30:00,50.75,50.82,50.74,50.81,47811.0,47.5441,47.6096,47.5347,47.6003,47811.0
2016-08-10 10:40:00,50.8,50.86,50.79,50.84,183613.0,47.5909,47.6471,47.5815,47.6284,183613.0
2016-08-10 10:50:00,50.84,50.91,50.83,50.88,68300.0,47.6284,47.6939,47.619,47.6658,68300.0
2016-08-10 11:00:00,50.88,50.98,50.88,50.97,48246.0,47.6658,47.7595,47.6658,47.7502,48246.0
2016-08-10 11:10:00,50.96,50.97,50.91,50.94,84050.0,47.7408,47.7502,47.6939,47.7221,84050.0
2016-08-10 11:20:00,50.93,51.02,50.93,51.02,54369.0,47.7127,47.797,47.7127,47.797,54369.0
2016-08-10 11:30:00,51.01,51.08,50.94,51.06,189003.0,47.7876,47.8532,47.7221,47.8345,189003.0
2016-08-10 11:40:00,51.06,51.13,51.04,51.12,58495.0,47.8345,47.9001,47.8157,47.8907,58495.0
2016-08-10 11:50:00,51.12,51.29,51.09,51.22,79876.0,47.8907,48.0499,47.8626,47.9844,79876.0
2016-08-10 12:00:00,51.24,51.36,51.2,51.3,80891.0,48.0031,48.1155,47.9656,48.0593,80891.0
2016-08-10 12:10:00,51.31,51.39,51.27,51.39,38672.0,48.0687,48.1436,48.0312,48.1436,38672.0
2016-08-10 12:20:00,51.38,51.43,51.35,51.4,85421.0,48.1343,48.1811,48.1062,48.153,85421.0
2016-08-10 12:30:00,51.39,51.39,51.32,51.37,120277.0,48.1436,48.1436,48.078,48.1249,120277.0
2016-08-10 12:40:00,51.37,51.41,51.35,51.39,26489.0,48.1249,48.1624,48.1062,48.1436,26489.0
2016-08-10 12:50:00,51.4,51.5,51.39,51.5,42923.0,48.153,48.2467,48.1436,48.2467,42923.0
2016-08-10 13:00:00,51.49,51.53,51.39,51.42,197287.0,48.2373,48.2748,48.1436,48.1717,197287.0
2016-08-10 13:10:00,51.42,51.44,51.35,51.37,113583.0,48.1717,48.1905,48.1062,48.1249,113583.0
2016-08-10 13:20:00,51.36,51.4,51.35,51.4,29213.0,48.1155,48.153,48.1062,48.153,29213.0
2016-08-10 13:30:00,51.4,51.42,51.37,51.42,85357.0,48.153,48.1717,48.1249,48.1717,85357.0
2016-08-10 13:40:00,51.41,51.45,51.41,51.42,38140.0,48.1624,48.1998,48.1624,48.1717,38140.0
2016-08-10 13:50:00,51.42,51.58,51.4,51.56,167068.0,48.1717,48.3216,48.153,48.3029,167068.0
2016-08-10 14:00:00,51.56,51.69,51.5,51.5,132889.0,48.3029,48.4247,48.2467,48.2467,132889.0
2016-08-10 14:10:00,51.49,51.6,51.45,51.49,91104.0,48.2373,48.3404,48.1998,48.2373,91104.0
2016-08-10 14:20:00,51.5,51.58,51.48,51.54,75788.0,48.2467,48.3216,48.2279,48.2842,75788.0
2016-08-10 14:30:00,51.53,51.57,51.48,51.55,66389.0,48.2748,48.3123,48.2279,48.2935,66389.0
2016-08-10 14:40:00,51.55,51.63,51.55,51.61,78109.0,48.2935,48.3685,48.2935,48.3497,78109.0
2016-08-10 14:50:00,51.6,51.82,51.6,51.8,188489.0,48.3404,48.5465,48.3404,48.5277,188489.0
2016-08-10 15:00:00,51.8,51.8,51.59,51.7,109796.0,48.5277,48.5277,48.331,48.434,109796.0
2016-08-10 15:10:00,51.7,51.81,51.67,51.8,107275.0,48.434,48.5371,48.4059,48.5277,107275.0
2016-08-10 15:20:00,51.79,51.96,51.77,51.9,232853.0,48.5184,48.6776,48.4996,48.6214,232853.0
2016-08-10 15:30:00,51.9,52.0,51.78,51.82,271694.0,48.6214,48.7151,48.509,48.5465,271694.0
2016-08-10 15:40:00,51.82,51.82,51.71,51.78,304676.0,48.5465,48.5465,48.4434,48.509,304676.0
2016-08-10 15:50:00,51.78,51.82,51.73,51.82,353232.0,48.509,48.5465,48.4621,48.5465,353232.0
2016-08-11 09:30:00,51.89,51.99,51.79,51.86,75426.0,48.612,48.7057,48.5184,48.5839,75426.0
2016-08-11 09:40:00,51.86,51.91,51.68,51.68,115054.0,48.5839,48.6308,48.4153,48.4153,115054.0
2016-08-11 09:50:00,51.68,51.84,51.68,51.8,85538.0,48.4153,48.5652,48.4153,48.5277,85538.0
2016-08-11 10:00:00,51.8,51.83,51.67,51.71,107538.0,48.5277,48.5558,48.4059,48.4434,107538.0
2016-08-11 10:10:00,51.69,51.71,51.63,51.69,41921.0,48.4247,48.4434,48.3685,48.4247,41921.0
2016-08-11 10:20:00,51.69,51.76,51.68,51.75,49161.0,48.4247,48.4903,48.4153,48.4809,49161.0
2016-08-11 10:30:00,51.75,51.85,51.75,51.84,67539.0,48.4809,48.5746,48.4809,48.5652,67539.0
2016-08-11 10:40:00,51.84,51.94,51.83,51.94,88590.0,48.5652,48.6589,48.5558,48.6589,88590.0
2016-08-11 10:50:00,51.93,51.94,51.89,51.92,31588.0,48.6495,48.6589,48.612,48.6401,31588.0
2016-08-11 11:00:00,51.92,51.94,51.9,51.94,45889.0,48.6401,48.6589,48.6214,48.6589,45889.0
2016-08-11 11:10:00,51.95,51.95,51.85,51.86,23811.0,48.6683,48.6683,48.5746,48.5839,23811.0
2016-08-11 11:20:00,51.86,51.89,51.79,51.81,36111.0,48.5839,48.612,48.5184,48.5371,36111.0
2016-08-11 11:30:00,51.82,51.92,51.81,51.9,66414.0,48.5465,48.6401,48.5371,48.6214,66414.0
2016-08-11 11:40:00,51.9,51.92,51.9,51.91,13609.0,48.6214,48.6401,48.6214,48.6308,13609.0
2016-08-11 11:50:00,51.91,51.95,51.91,51.95,19464.0,48.6308,48.6683,48.6308,48.6683,19464.0
2016-08-11 12:00:00,51.95,51.96,51.93,51.94,47196.0,48.6683,48.6776,48.6495,48.6589,47196.0
2016-08-11 12:10:00,51.94,51.95,51.9,51.91,43138.0,48.6589,48.6683,48.6214,48.6308,43138.0
2016-08-11 12:20:00,51.91,51.93,51.9,51.9,17965.0,48.6308,48.6495,48.6214,48.6214,17965.0
2016-08-11 12:30:00,51.91,51.95,51.9,51.93,40379.0,48.6308,48.6683,48.6214,48.6495,40379.0
2016-08-11 12:40:00,51.92,51.93,51.9,51.92,24219.0,48.6401,48.6495,48.6214,48.6401,24219.0
2016-08-11 12:50:00,51.91,51.93,51.89,51.93,27664.0,48.6308,48.6495,48.612,48.6495,27664.0
2016-08-11 13:00:00,51.93,52.0,51.92,52.0,84453.0,48.6495,48.7151,48.6401,48.7151,84453.0
2016-08-11 13:10:00,52.0,52.0,51.96,52.0,72430.0,48.7151,48.7151,48.6776,48.7151,72430.0
2016-08-11 13:20:00,51.99,52.0,51.92,51.94,64382.0,48.7057,48.7151,48.6401,48.6589,64382.0
2016-08-11 13:30:00,51.94,51.98,51.94,51.97,17660.0,48.6589,48.6964,48.6589,48.687,17660.0
2016-08-11 13:40:00,51.97,52.0,51.94,52.0,22961.0,48.687,48.7151,48.6589,48.7151,22961.0
2016-08-11 13:50:00,52.0,52.01,51.98,52.0,67170.0,48.7151,48.7245,48.6964,48.7151,67170.0
2016-08-11 14:00:00,52.0,52.01,51.98,52.0,62103.0,48.7151,48.7245,48.6964,48.7151,62103.0
2016-08-11 14:10:00,52.0,52.0,51.96,51.97,55967.0,48.7151,48.7151,48.6776,48.687,55967.0
2016-08-11 14:20:00,51.97,51.99,51.97,51.98,44327.0,48.687,48.7057,48.687,48.6964,44327.0
2016-08-11 14:30:00,51.98,52.0,51.96,51.98,48273.0,48.6964,48.7151,48.6776,48.6964,48273.0
2016-08-11 14:40:00,51.97,52.0,51.96,52.0,51371.0,48.687,48.7151,48.6776,48.7151,51371.0
2016-08-11 14:50:00,52.0,52.03,51.98,52.0,59640.0,48.7151,48.7432,48.6964,48.7151,59640.0
2016-08-11 15:00:00,51.99,52.01,51.99,52.01,25781.0,48.7057,48.7245,48.7057,48.7245,25781.0
2016-08-11 15:10:00,52.01,52.01,51.97,51.99,42707.0,48.7245,48.7245,48.687,48.7057,42707.0
2016-08-11 15:20:00,51.99,52.15,51.98,52.14,129474.0,48.7057,48.8556,48.6964,48.8462,129474.0
2016-08-11 15:30:00,52.15,52.15,52.08,52.12,95749.0,48.8556,48.8556,48.79,48.8275,95749.0
2016-08-11 15:40:00,52.12,52.16,52.1,52.1,96986.0,48.8275,48.865,48.8088,48.8088,96986.0
2016-08-11 15:50:00,52.09,52.11,52.01,52.06,176935.0,48.7994,48.8181,48.7245,48.7713,176935.0
2016-08-12 09:30:00,51.93,51.96,51.7,51.8,38378.0,48.6495,48.6776,48.434,48.5277,38378.0
2016-08-12 09:40:00,51.81,51.88,51.78,51.79,42196.0,48.5371,48.6027,48.509,48.5184,42196.0
2016-08-12 09:50:00,51.77,51.8,51.75,51.78,25876.0,48.4996,48.5277,48.4809,48.509,25876.0
2016-08-12 10:00:00,51.79,51.83,51.73,51.78,44079.0,48.5184,48.5558,48.4621,48.509,44079.0
2016-08-12 10:10:00,51.77,51.79,51.74,51.79,16097.0,48.4996,48.5184,48.4715,48.5184,16097.0
2016-08-12 10:20:00,51.78,51.87,51.77,51.85,48234.0,48.509,48.5933,48.4996,48.5746,48234.0
2016-08-12 10:30:00,51.85,51.86,51.81,51.82,24164.0,48.5746,48.5839,48.5371,48.5465,24164.0
2016-08-12 10:40:00,51.83,51.9,51.81,51.87,29019.0,48.5558,48.6214,48.5371,48.5933,29019.0
2016-08-12 10:50:00,51.88,51.99,51.86,51.95,30530.0,48.6027,48.7057,48.5839,48.6683,30530.0
2016-08-12 11:00:00,51.96,51.99,51.93,51.98,42457.0,48.6776,48.7057,48.6495,48.6964,42457.0
2016-08-12 11:10:00,51.98,52.05,51.97,52.05,29191.0,48.6964,48.7619,48.687,48.7619,29191.0
2016-08-12 11:20:00,52.05,52.09,52.03,52.09,34131.0,48.7619,48.7994,48.7432,48.7994,34131.0
2016-08-12 11:30:00,52.1,52.1,52.0,52.01,54268.0,48.8088,48.8088,48.7151,48.7245,54268.0
2016-08-12 11:40:00,52.0,52.0,51.95,51.97,19451.0,48.7151,48.7151,48.6683,48.687,19451.0
2016-08-12 11:50:00,51.97,52.01,51.93,52.01,41432.0,48.687,48.7245,48.6495,48.7245,41432.0
2016-08-12 12:00:00,52.01,52.04,51.99,52.01,27945.0,48.7245,48.7526,48.7057,48.7245,27945.0
2016-08-12 12:10:00,52.01,52.03,51.95,51.98,35650.0,48.7245,48.7432,48.6683,48.6964,35650.0
2016-08-12 12:20:00,51.98,51.99,51.96,51.98,20428.0,48.6964,48.7057,48.6776,48.6964,20428.0
2016-08-12 12:30:00,51.97,51.99,51.96,51.97,22539.0,48.687,48.7057,48.6776,48.687,22539.0
2016-08-12 12:40:00,51.96,52.03,51.95,52.01,61608.0,48.6776,48.7432,48.6683,48.7245,61608.0
2016-08-12 12:50:00,52.01,52.02,51.99,51.99,32895.0,48.7245,48.7338,48.7057,48.7057,32895.0
2016-08-12 13:00:00,52.0,52.01,51.95,51.96,62619.0,48.7151,48.7245,48.6683,48.6776,62619.0
2016-08-12 13:10:00,51.95,51.97,51.87,51.88,57077.0,48.6683,48.687,48.5933,48.6027,57077.0
2016-08-12 13:20:00,51.87,51.96,51.87,51.94,44353.0,48.5933,48.6776,48.5933,48.6589,44353.0
2016-08-12 13:30:00,51.94,51.94,51.86,51.89,59542.0,48.6589,48.6589,48.5839,48.612,59542.0
2016-08-12 13:40:00,51.89,51.9,51.84,51.85,19497.0,48.612,48.6214,48.5652,48.5746,19497.0
2016-08-12 13:50:00,51.85,51.91,51.85,51.87,15077.0,48.5746,48.6308,48.5746,48.5933,15077.0
2016-08-12 14:00:00,51.87,51.94,51.84,51.91,39526.0,48.5933,48.6589,48.5652,48.6308,39526.0
2016-08-12 14:10:00,51.91,51.92,51.89,51.91,19804.0,48.6308,48.6401,48.612,48.6308,19804.0
2016-08-12 14:20:00,51.92,51.95,51.91,51.93,24765.0,48.6401,48.6683,48.6308,48.6495,24765.0
2016-08-12 14:30:00,51.92,51.95,51.92,51.93,18389.0,48.6401,48.6683,48.6401,48.6495,18389.0
2016-08-12 14:40:00,51.93,51.96,51.9,51.94,29503.0,48.6495,48.6776,48.6214,48.6589,29503.0
2016-08-12 14:50:00,51.94,51.94,51.89,51.89,20804.0,48.6589,48.6589,48.612,48.612,20804.0
2016-08-12 15:00:00,51.9,51.91,51.89,51.9,39668.0,48.6214,48.6308,48.612,48.6214,39668.0
2016-08-12 15:10:00,51.9,51.91,51.86,51.86,30178.0,48.6214,48.6308,48.5839,48.5839,30178.0
2016-08-12 15:20:00,51.86,51.89,51.85,51.89,28730.0,48.5839,48.612,48.5746,48.612,28730.0
2016-08-12 15:30:00,51.89,51.98,51.87,51.94,49867.0,48.612,48.6964,48.5933,48.6589,49867.0
2016-08-12 15:40:00,51.95,51.97,51.94,51.96,63888.0,48.6683,48.687,48.6589,48.6776,63888.0
2016-08-12 15:50:00,51.95,51.99,51.9,51.96,201238.0,48.6683,48.7057,48.6214,48.6776,201238.0
2016-08-15 09:30:00,52.16,52.23,52.07,52.14,43248.0,48.865,48.9306,48.7807,48.8462,43248.0
2016-08-15 09:40:00,52.15,52.33,52.12,52.28,59806.0,48.8556,49.0242,48.8275,48.9774,59806.0
2016-08-15 09:50:00,52.29,52.29,52.15,52.17,45526.0,48.9868,48.9868,48.8556,48.8744,45526.0
2016-08-15 10:00:00,52.18,52.24,52.15,52.2,41455.0,48.8837,48.9399,48.8556,48.9025,41455.0
2016-08-15 10:10:00,52.2,52.2,52.14,52.15,42449.0,48.9025,48.9025,48.8462,48.8556,42449.0
2016-08-15 10:20:00,52.15,52.23,52.13,52.18,82766.0,48.8556,48.9306,48.8369,48.8837,82766.0
2016-08-15 10:30:00,52.19,52.28,52.15,52.26,76154.0,48.8931,48.9774,48.8556,48.9587,76154.0
2016-08-15 10:40:00,52.25,52.34,52.25,52.33,36819.0,48.9493,49.0336,48.9493,49.0242,36819.0
2016-08-15 10:50:00,52.33,52.36,52.28,52.31,32635.0,49.0242,49.0523,48.9774,49.0055,32635.0
2016-08-15 11:00:00,52.31,52.37,52.31,52.35,34303.0,49.0055,49.0617,49.0055,49.043,34303.0
2016-08-15 11:10:00,52.35,52.35,52.29,52.29,35637.0,49.043,49.043,48.9868,48.9868,35637.0
2016-08-15 11:20:00,52.3,52.3,52.26,52.27,40537.0,48.9961,48.9961,48.9587,48.968,40537.0
2016-08-15 11:30:00,52.26,52.29,52.25,52.28,36351.0,48.9587,48.9868,48.9493,48.9774,36351.0
2016-08-15 11:40:00,52.28,52.3,52.26,52.29,33136.0,48.9774,48.9961,48.9587,48.9868,33136.0
2016-08-15 11:50:00,52.29,52.3,52.27,52.27,20833.0,48.9868,48.9961,48.968,48.968,20833.0
2016-08-15 12:00:00,52.27,52.3,52.23,52.29,56158.0,48.968,48.9961,48.9306,48.9868,56158.0
2016-08-15 12:10:00,52.29,52.36,52.28,52.35,61877.0,48.9868,49.0523,48.9774,49.043,61877.0
2016-08-15 12:20:00,52.36,52.43,52.34,52.42,35138.0,49.0523,49.1179,49.0336,49.1086,35138.0
2016-08-15 12:30:00,52.42,52.42,52.35,52.37,25806.0,49.1086,49.1086,49.043,49.0617,25806.0
2016-08-15 12:40:00,52.38,52.41,52.36,52.36,27687.0,49.0711,49.0992,49.0523,49.0523,27687.0
2016-08-15 12:50:00,52.37,52.41,52.36,52.37,30456.0,49.0617,49.0992,49.0523,49.0617,30456.0
2016-08-15 13:00:00,52.37,52.38,52.35,52.36,20098.0,49.0617,49.0711,49.043,49.0523,20098.0
2016-08-15 13:10:00,52.36,52.39,52.31,52.39,33106.0,49.0523,49.0805,49.0055,49.0805,33106.0
2016-08-15 13:20:00,52.39,52.41,52.37,52.41,24450.0,49.0805,49.0992,49.0617,49.0992,24450.0
2016-08-15 13:30:00,52.41,52.45,52.4,52.43,49495.0,49.0992,49.1367,49.0898,49.1179,49495.0
2016-08-15 13:40:00,52.43,52.45,52.41,52.45,26582.0,49.1179,49.1367,49.0992,49.1367,26582.0
2016-08-15 13:50:00,52.45,52.48,52.42,52.48,43144.0,49.1367,49.1648,49.1086,49.1648,43144.0
2016-08-15 14:00:00,52.47,52.48,52.41,52.42,42841.0,49.1554,49.1648,49.0992,49.1086,42841.0
2016-08-15 14:10:00,52.41,52.43,52.4,52.42,27313.0,49.0992,49.1179,49.0898,49.1086,27313.0
2016-08-15 14:20:00,52.41,52.42,52.37,52.38,32683.0,49.0992,49.1086,49.0617,49.0711,32683.0
2016-08-15 14:30:00,52.37,52.41,52.36,52.41,28360.0,49.0617,49.0992,49.0523,49.0992,28360.0
2016-08-15 14:40:00,52.41,52.43,52.39,52.41,23369.0,49.0992,49.1179,49.0805,49.0992,23369.0
2016-08-15 14:50:00,52.42,52.44,52.39,52.43,60273.0,49.1086,49.1273,49.0805,49.1179,60273.0
2016-08-15 15:00:00,52.43,52.43,52.37,52.41,51218.0,49.1179,49.1179,49.0617,49.0992,51218.0
2016-08-15 15:10:00,52.41,52.43,52.38,52.4,37654.0,49.0992,49.1179,49.0711,49.0898,37654.0
2016-08-15 15:20:00,52.39,52.39,52.33,52.36,59986.0,49.0805,49.0805,49.0242,49.0523,59986.0
2016-08-15 15:30:00,52.36,52.36,52.34,52.35,65242.0,49.0523,49.0523,49.0336,49.043,65242.0
2016-08-15 15:40:00,52.35,52.43,52.34,52.39,125894.0,49.043,49.1179,49.0336,49.0805,125894.0
2016-08-15 15:50:00,52.38,52.4,52.33,52.36,255925.0,49.0711,49.0898,49.0242,49.0523,255925.0
2016-08-16 09:30:00,52.16,52.46,52.13,52.35,81117.0,48.865,49.146,48.8369,49.043,81117.0
2016-08-16 09:40:00,52.37,52.38,52.08,52.18,43436.0,49.0617,49.0711,48.79,48.8837,43436.0
2016-08-16 09:50:00,52.19,52.22,52.12,52.2,65801.0,48.8931,48.9212,48.8275,48.9025,65801.0
2016-08-16 10:00:00,52.19,52.19,52.1,52.15,67403.0,48.8931,48.8931,48.8088,48.8556,67403.0
2016-08-16 10:10:00,52.15,52.2,52.11,52.19,92769.0,48.8556,48.9025,48.8181,48.8931,92769.0
2016-08-16 10:20:00,52.18,52.2,52.13,52.14,39251.0,48.8837,48.9025,48.8369,48.8462,39251.0
2016-08-16 10:30:00,52.13,52.14,52.07,52.11,51211.0,48.8369,48.8462,48.7807,48.8181,51211.0
2016-08-16 10:40:00,52.1,52.1,52.01,52.05,32480.0,48.8088,48.8088,48.7245,48.7619,32480.0
2016-08-16 10:50:00,52.05,52.05,51.99,52.03,27237.0,48.7619,48.7619,48.7057,48.7432,27237.0
2016-08-16 11:00:00,52.03,52.08,52.02,52.03,31114.0,48.7432,48.79,48.7338,48.7432,31114.0
2016-08-16 11:10:00,52.03,52.11,52.03,52.08,33417.0,48.7432,48.8181,48.7432,48.79,33417.0
2016-08-16 11:20:00,52.08,52.09,52.01,52.05,21355.0,48.79,48.7994,48.7245,48.7619,21355.0
2016-08-16 11:30:00,52.05,52.05,51.96,51.96,33063.0,48.7619,48.7619,48.6776,48.6776,33063.0
2016-08-16 11:40:00,51.96,51.97,51.94,51.96,16294.0,48.6776,48.687,48.6589,48.6776,16294.0
2016-08-16 11:50:00,51.97,52.03,51.96,52.03,43347.0,48.687,48.7432,48.6776,48.7432,43347.0
2016-08-16 12:00:00,52.03,52.12,52.02,52.12,64636.0,48.7432,48.8275,48.7338,48.8275,64636.0
2016-08-16 12:10:00,52.12,52.14,52.07,52.11,51115.0,48.8275,48.8462,48.7807,48.8181,51115.0
2016-08-16 12:20:00,52.11,52.19,52.08,52.08,52440.0,48.8181,48.8931,48.79,48.79,52440.0
2016-08-16 12:30:00,52.08,52.11,52.07,52.1,21705.0,48.79,48.8181,48.7807,48.8088,21705.0
2016-08-16 12:40:00,52.09,52.17,52.09,52.16,20368.0,48.7994,48.8744,48.7994,48.865,20368.0
2016-08-16 12:50:00,52.16,52.19,52.15,52.17,25629.0,48.865,48.8931,48.8556,48.8744,25629.0
2016-08-16 13:00:00,52.18,52.26,52.16,52.24,30478.0,48.8837,48.9587,48.865,48.9399,30478.0
2016-08-16 13:10:00,52.24,52.24,52.11,52.11,24280.0,48.9399,48.9399,48.8181,48.8181,24280.0
2016-08-16 13:20:00,52.12,52.14,52.11,52.12,23155.0,48.8275,48.8462,48.8181,48.8275,23155.0
2016-08-16 13:30:00,52.11,52.12,52.07,52.11,23219.0,48.8181,48.8275,48.7807,48.8181,23219.0
2016-08-16 13:40:00,52.1,52.11,52.04,52.08,25396.0,48.8088,48.8181,48.7526,48.79,25396.0
2016-08-16 13:50:00,52.08,52.08,52.03,52.05,21748.0,48.79,48.79,48.7432,48.7619,21748.0
2016-08-16 14:00:00,52.04,52.08,52.04,52.05,27325.0,48.7526,48.79,48.7526,48.7619,27325.0
2016-08-16 14:10:00,52.05,52.06,51.97,52.0,46030.0,48.7619,48.7713,48.687,48.7151,46030.0
2016-08-16 14:20:00,52.0,52.02,51.97,52.0,41449.0,48.7151,48.7338,48.687,48.7151,41449.0
2016-08-16 14:30:00,52.0,52.02,51.98,51.98,18165.0,48.7151,48.7338,48.6964,48.6964,18165.0
2016-08-16 14:40:00,51.99,52.05,51.98,52.05,41640.0,48.7057,48.7619,48.6964,48.7619,41640.0
2016-08-16 14:50:00,52.06,52.11,52.04,52.11,67556.0,48.7713,48.8181,48.7526,48.8181,67556.0
2016-08-16 15:00:00,52.11,52.11,52.09,52.1,27754.0,48.8181,48.8181,48.7994,48.8088,27754.0
2016-08-16 15:10:00,52.1,52.11,52.07,52.07,56477.0,48.8088,48.8181,48.7807,48.7807,56477.0
2016-08-16 15:20:00,52.08,52.12,52.07,52.12,52269.0,48.79,48.8275,48.7807,48.8275,52269.0
2016-08-16 15:30:00,52.12,52.15,52.12,52.15,66305.0,48.8275,48.8556,48.8275,48.8556,66305.0
2016-08-16 15:40:00,52.15,52.15,52.14,52.15,93625.0,48.8556,48.8556,48.8462,48.8556,93625.0
2016-08-16 15:50:00,52.14,52.16,52.06,52.08,723472.0,48.8462,48.865,48.7713,48.79,723472.0
2016-08-17 09:30:00,52.3,52.3,51.95,51.97,61457.0,48.9961,48.9961,48.6683,48.687,61457.0
2016-08-17 09:40:00,51.97,52.06,51.84,51.97,50039.0,48.687,48.7713,48.5652,48.687,50039.0
2016-08-17 09:50:00,51.95,52.01,51.9,51.92,58872.0,48.6683,48.7245,48.6214,48.6401,58872.0
2016-08-17 10:00:00,51.93,51.94,51.81,51.82,70357.0,48.6495,48.6589,48.5371,48.5465,70357.0
2016-08-17 10:10:00,51.81,51.88,51.8,51.83,59041.0,48.5371,48.6027,48.5277,48.5558,59041.0
2016-08-17 10:20:00,51.83,51.85,51.76,51.77,29822.0,48.5558,48.5746,48.4903,48.4996,29822.0
2016-08-17 10:30:00,51.78,51.78,51.73,51.74,59414.0,48.509,48.509,48.4621,48.4715,59414.0
2016-08-17 10:40:00,51.74,51.77,51.71,51.71,31516.0,48.4715,48.4996,48.4434,48.4434,31516.0
2016-08-17 10:50:00,51.7,51.82,51.69,51.79,36766.0,48.434,48.5465,48.4247,48.5184,36766.0
2016-08-17 11:00:00,51.8,51.87,51.79,51.87,17630.0,48.5277,48.5933,48.5184,48.5933,17630.0
2016-08-17 11:10:00,51.87,51.9,51.81,51.89,86343.0,48.5933,48.6214,48.5371,48.612,86343.0
2016-08-17 11:20:00,51.88,51.89,51.83,51.84,75854.0,48.6027,48.612,48.5558,48.5652,75854.0
2016-08-17 11:30:00,51.84,51.84,51.77,51.77,31475.0,48.5652,48.5652,48.4996,48.4996,31475.0
2016-08-17 11:40:00,51.77,51.85,51.75,51.84,72907.0,48.4996,48.5746,48.4809,48.5652,72907.0
2016-08-17 11:50:00,51.84,51.86,51.8,51.8,91292.0,48.5652,48.5839,48.5277,48.5277,91292.0
2016-08-17 12:00:00,51.8,51.88,51.8,51.88,41455.0,48.5277,48.6027,48.5277,48.6027,41455.0
2016-08-17 12:10:00,51.87,51.93,51.86,51.93,29989.0,48.5933,48.6495,48.5839,48.6495,29989.0
2016-08-17 12:20:00,51.93,52.06,51.92,52.05,94884.0,48.6495,48.7713,48.6401,48.7619,94884.0
2016-08-17 12:30:00,52.05,52.05,52.01,52.03,48224.0,48.7619,48.7619,48.7245,48.7432,48224.0
2016-08-17 12:40:00,52.02,52.06,52.02,52.05,87151.0,48.7338,48.7713,48.7338,48.7619,87151.0
2016-08-17 12:50:00,52.05,52.08,52.02,52.05,99106.0,48.7619,48.79,48.7338,48.7619,99106.0
2016-08-17 13:00:00,52.06,52.07,52.04,52.06,61447.0,48.7713,48.7807,48.7526,48.7713,61447.0
2016-08-17 13:10:00,52.07,52.1,52.03,52.1,89675.0,48.7807,48.8088,48.7432,48.8088,89675.0
2016-08-17 13:20:00,52.09,52.1,52.03,52.08,33338.0,48.7994,48.8088,48.7432,48.79,33338.0
2016-08-17 13:30:00,52.08,52.16,52.06,52.15,33081.0,48.79,48.865,48.7713,48.8556,33081.0
2016-08-17 13:40:00,52.15,52.2,52.13,52.15,39014.0,48.8556,48.9025,48.8369,48.8556,39014.0
2016-08-17 13:50:00,52.16,52.16,52.07,52.1,39967.0,48.865,48.865,48.7807,48.8088,39967.0
2016-08-17 14:00:00,52.09,52.23,51.99,52.22,57647.0,48.7994,48.9306,48.7057,48.9212,57647.0
2016-08-17 14:10:00,52.21,52.3,52.2,52.21,56678.0,48.9118,48.9961,48.9025,48.9118,56678.0
2016-08-17 14:20:00,52.22,52.26,52.2,52.25,41416.0,48.9212,48.9587,48.9025,48.9493,41416.0
2016-08-17 14:30:00,52.25,52.26,52.2,52.25,37686.0,48.9493,48.9587,48.9025,48.9493,37686.0
2016-08-17 14:40:00,52.25,52.26,52.2,52.25,42186.0,48.9493,48.9587,48.9025,48.9493,42186.0
2016-08-17 14:50:00,52.24,52.27,52.21,52.27,86663.0,48.9399,48.968,48.9118,48.968,86663.0
2016-08-17 15:00:00,52.27,52.3,52.26,52.29,79577.0,48.968,48.9961,48.9587,48.9868,79577.0
2016-08-17 15:10:00,52.29,52.29,52.22,52.24,61443.0,48.9868,48.9868,48.9212,48.9399,61443.0
2016-08-17 15:20:00,52.24,52.31,52.23,52.31,65032.0,48.9399,49.0055,48.9306,49.0055,65032.0
2016-08-17 15:30:00,52.31,52.34,52.29,52.34,164689.0,49.0055,49.0336,48.9868,49.0336,164689.0
2016-08-17 15:40:00,52.34,52.37,52.3,52.35,137425.0,49.0336,49.0617,48.9961,49.043,137425.0
2016-08-17 15:50:00,52.34,52.36,52.29,52.29,337339.0,49.0336,49.0523,48.9868,48.9868,337339.0
2016-08-18 09:30:00,52.4,52.64,52.3,52.3,73993.0,49.0898,49.3147,48.9961,48.9961,73993.0
2016-08-18 09:40:00,52.3,52.3,52.09,52.18,76304.0,48.9961,48.9961,48.7994,48.8837,76304.0
2016-08-18 09:50:00,52.18,52.28,52.17,52.27,58238.0,48.8837,48.9774,48.8744,48.968,58238.0
2016-08-18 10:00:00,52.26,52.27,52.19,52.23,31244.0,48.9587,48.968,48.8931,48.9306,31244.0
2016-08-18 10:10:00,52.24,52.29,52.19,52.19,43969.0,48.9399,48.9868,48.8931,48.8931,43969.0
2016-08-18 10:20:00,52.2,52.3,52.19,52.28,57976.0,48.9025,48.9961,48.8931,48.9774,57976.0
2016-08-18 10:30:00,52.28,52.33,52.26,52.33,27760.0,48.9774,49.0242,48.9587,49.0242,27760.0
2016-08-18 10:40:00,52.34,52.37,52.28,52.33,28248.0,49.0336,49.0617,48.9774,49.0242,28248.0
2016-08-18 10:50:00,52.33,52.33,52.27,52.3,59579.0,49.0242,49.0242,48.968,48.9961,59579.0
2016-08-18 11:00:00,52.3,52.3,52.21,52.21,45083.0,48.9961,48.9961,48.9118,48.9118,45083.0
2016-08-18 11:10:00,52.21,52.22,52.15,52.16,17433.0,48.9118,48.9212,48.8556,48.865,17433.0
2016-08-18 11:20:00,52.16,52.21,52.15,52.2,48431.0,48.865,48.9118,48.8556,48.9025,48431.0
2016-08-18 11:30:00,52.2,52.31,52.19,52.27,42495.0,48.9025,49.0055,48.8931,48.968,42495.0
2016-08-18 11:40:00,52.26,52.29,52.23,52.24,64731.0,48.9587,48.9868,48.9306,48.9399,64731.0
2016-08-18 11:50:00,52.24,52.25,52.22,52.23,12908.0,48.9399,48.9493,48.9212,48.9306,12908.0
2016-08-18 12:00:00,52.23,52.24,52.18,52.2,14273.0,48.9306,48.9399,48.8837,48.9025,14273.0
2016-08-18 12:10:00,52.21,52.23,52.2,52.21,15412.0,48.9118,48.9306,48.9025,48.9118,15412.0
2016-08-18 12:20:00,52.2,52.22,52.14,52.16,29708.0,48.9025,48.9212,48.8462,48.865,29708.0
2016-08-18 12:30:00,52.15,52.25,52.15,52.25,21019.0,48.8556,48.9493,48.8556,48.9493,21019.0
2016-08-18 12:40:00,52.25,52.29,52.24,52.25,24177.0,48.9493,48.9868,48.9399,48.9493,24177.0
2016-08-18 12:50:00,52.25,52.27,52.23,52.25,31483.0,48.9493,48.968,48.9306,48.9493,31483.0
2016-08-18 13:00:00,52.24,52.25,52.22,52.24,35943.0,48.9399,48.9493,48.9212,48.9399,35943.0
2016-08-18 13:10:00,52.23,52.25,52.23,52.24,15352.0,48.9306,48.9493,48.9306,48.9399,15352.0
2016-08-18 13:20:00,52.23,52.25,52.19,52.2,16549.0,48.9306,48.9493,48.8931,48.9025,16549.0
2016-08-18 13:30:00,52.2,52.22,52.18,52.2,11231.0,48.9025,48.9212,48.8837,48.9025,11231.0
2016-08-18 13:40:00,52.2,52.25,52.19,52.25,18009.0,48.9025,48.9493,48.8931,48.9493,18009.0
2016-08-18 13:50:00,52.24,52.25,52.22,52.23,12441.0,48.9399,48.9493,48.9212,48.9306,12441.0
2016-08-18 14:00:00,52.23,52.25,52.21,52.23,20233.0,48.9306,48.9493,48.9118,48.9306,20233.0
2016-08-18 14:10:00,52.24,52.25,52.22,52.23,18775.0,48.9399,48.9493,48.9212,48.9306,18775.0
2016-08-18 14:20:00,52.22,52.24,52.19,52.24,25263.0,48.9212,48.9399,48.8931,48.9399,25263.0
2016-08-18 14:30:00,52.24,52.25,52.22,52.24,32155.0,48.9399,48.9493,48.9212,48.9399,32155.0
2016-08-18 14:40:00,52.23,52.24,52.22,52.24,19318.0,48.9306,48.9399,48.9212,48.9399,19318.0
2016-08-18 14:50:00,52.24,52.24,52.17,52.19,59738.0,48.9399,48.9399,48.8744,48.8931,59738.0
2016-08-18 15:00:00,52.19,52.21,52.18,52.2,35652.0,48.8931,48.9118,48.8837,48.9025,35652.0
2016-08-18 15:10:00,52.2,52.2,52.15,52.18,32920.0,48.9025,48.9025,48.8556,48.8837,32920.0
2016-08-18 15:20:00,52.18,52.18,52.15,52.18,27440.0,48.8837,48.8837,48.8556,48.8837,27440.0
2016-08-18 15:30:00,52.18,52.18,52.14,52.15,76093.0,48.8837,48.8837,48.8462,48.8556,76093.0
2016-08-18 15:40:00,52.15,52.24,52.15,52.24,97332.0,48.8556,48.9399,48.8556,48.9399,97332.0
2016-08-18 15:50:00,52.25,52.31,52.23,52.28,152403.0,48.9493,49.0055,48.9306,48.9774,152403.0
2016-08-19 09:30:00,52.1,52.3,52.06,52.22,140781.0,48.8088,48.9961,48.7713,48.9212,140781.0
2016-08-19 09:40:00,52.22,52.3,52.14,52.17,62335.0,48.9212,48.9961,48.8462,48.8744,62335.0
2016-08-19 09:50:00,52.16,52.22,52.15,52.19,69457.0,48.865,48.9212,48.8556,48.8931,69457.0
2016-08-19 10:00:00,52.19,52.3,52.18,52.28,52890.0,48.8931,48.9961,48.8837,48.9774,52890.0
2016-08-19 10:10:00,52.28,52.41,52.27,52.39,37112.0,48.9774,49.0992,48.968,49.0805,37112.0
2016-08-19 10:20:00,52.39,52.51,52.38,52.47,65844.0,49.0805,49.1929,49.0711,49.1554,65844.0
2016-08-19 10:30:00,52.47,52.51,52.44,52.45,38360.0,49.1554,49.1929,49.1273,49.1367,38360.0
2016-08-19 10:40:00,52.44,52.46,52.43,52.44,95756.0,49.1273,49.146,49.1179,49.1273,95756.0
2016-08-19 10:50:00,52.44,52.46,52.32,52.34,76311.0,49.1273,49.146,49.0149,49.0336,76311.0
2016-08-19 11:00:00,52.34,52.46,52.33,52.45,96591.0,49.0336,49.146,49.0242,49.1367,96591.0
2016-08-19 11:10:00,52.46,52.52,52.44,52.5,43392.0,49.146,49.2022,49.1273,49.1835,43392.0
2016-08-19 11:20:00,52.5,52.55,52.49,52.54,35486.0,49.1835,49.2303,49.1741,49.221,35486.0
2016-08-19 11:30:00,52.54,52.55,52.48,52.48,39464.0,49.221,49.2303,49.1648,49.1648,39464.0
2016-08-19 11:40:00,52.49,52.5,52.45,52.48,27953.0,49.1741,49.1835,49.1367,49.1648,27953.0
2016-08-19 11:50:00,52.48,52.57,52.48,52.57,32784.0,49.1648,49.2491,49.1648,49.2491,32784.0
2016-08-19 12:00:00,52.57,52.61,52.56,52.58,39904.0,49.2491,49.2866,49.2397,49.2585,39904.0
2016-08-19 12:10:00,52.57,52.58,52.51,52.51,45880.0,49.2491,49.2585,49.1929,49.1929,45880.0
2016-08-19 12:20:00,52.51,52.58,52.51,52.57,17492.0,49.1929,49.2585,49.1929,49.2491,17492.0
2016-08-19 12:30:00,52.57,52.58,52.5,52.5,70693.0,49.2491,49.2585,49.1835,49.1835,70693.0
2016-08-19 12:40:00,52.5,52.52,52.45,52.48,46610.0,49.1835,49.2022,49.1367,49.1648,46610.0
2016-08-19 12:50:00,52.48,52.48,52.42,52.46,37126.0,49.1648,49.1648,49.1086,49.146,37126.0
2016-08-19 13:00:00,52.45,52.48,52.44,52.48,28151.0,49.1367,49.1648,49.1273,49.1648,28151.0
2016-08-19 13:10:00,52.47,52.49,52.46,52.48,21374.0,49.1554,49.1741,49.146,49.1648,21374.0
2016-08-19 13:20:00,52.48,52.51,52.47,52.5,29433.0,49.1648,49.1929,49.1554,49.1835,29433.0
2016-08-19 13:30:00,52.49,52.5,52.45,52.47,102925.0,49.1741,49.1835,49.1367,49.1554,102925.0
2016-08-19 13:40:00,52.46,52.49,52.46,52.48,39479.0,49.146,49.1741,49.146,49.1648,39479.0
2016-08-19 13:50:00,52.49,52.5,52.45,52.47,47531.0,49.1741,49.1835,49.1367,49.1554,47531.0
2016-08-19 14:00:00,52.47,52.48,52.43,52.43,24201.0,49.1554,49.1648,49.1179,49.1179,24201.0
2016-08-19 14:10:00,52.43,52.44,52.4,52.42,41892.0,49.1179,49.1273,49.0898,49.1086,41892.0
2016-08-19 14:20:00,52.41,52.44,52.4,52.4,53812.0,49.0992,49.1273,49.0898,49.0898,53812.0
2016-08-19 14:30:00,52.4,52.47,52.39,52.47,31486.0,49.0898,49.1554,49.0805,49.1554,31486.0
2016-08-19 14:40:00,52.47,52.52,52.47,52.51,25479.0,49.1554,49.2022,49.1554,49.1929,25479.0
2016-08-19 14:50:00,52.5,52.55,52.5,52.53,36402.0,49.1835,49.2303,49.1835,49.2116,36402.0
2016-08-19 15:00:00,52.54,52.54,52.52,52.54,31667.0,49.221,49.221,49.2022,49.221,31667.0
2016-08-19 15:10:00,52.53,52.56,52.52,52.55,51119.0,49.2116,49.2397,49.2022,49.2303,51119.0
2016-08-19 15:20:00,52.55,52.59,52.53,52.59,47007.0,49.2303,49.2678,49.2116,49.2678,47007.0
2016-08-19 15:30:00,52.59,52.61,52.57,52.58,73335.0,49.2678,49.2866,49.2491,49.2585,73335.0
2016-08-19 15:40:00,52.57,52.58,52.52,52.52,91429.0,49.2491,49.2585,49.2022,49.2022,91429.0
2016-08-19 15:50:00,52.52,52.59,52.52,52.55,232328.0,49.2022,49.2678,49.2022,49.2303,232328.0
2016-08-22 09:30:00,52.0,52.27,51.7,51.72,409921.0,48.7151,48.968,48.434,48.4528,409921.0
2016-08-22 09:40:00,51.72,52.03,51.66,51.91,397412.0,48.4528,48.7432,48.3966,48.6308,397412.0
2016-08-22 09:50:00,51.9,52.15,51.86,51.99,222131.0,48.6214,48.8556,48.5839,48.7057,222131.0
2016-08-22 10:00:00,52.0,52.09,51.98,52.05,131390.0,48.7151,48.7994,48.6964,48.7619,131390.0
2016-08-22 10:10:00,52.05,52.23,52.02,52.13,104550.0,48.7619,48.9306,48.7338,48.8369,104550.0
2016-08-22 10:20:00,52.13,52.22,52.08,52.17,104635.0,48.8369,48.9212,48.79,48.8744,104635.0
2016-08-22 10:30:00,52.17,52.17,52.02,52.02,63567.0,48.8744,48.8744,48.7338,48.7338,63567.0
2016-08-22 10:40:00,52.03,52.2,52.02,52.19,55313.0,48.7432,48.9025,48.7338,48.8931,55313.0
2016-08-22 10:50:00,52.18,52.2,52.11,52.15,56804.0,48.8837,48.9025,48.8181,48.8556,56804.0
2016-08-22 11:00:00,52.16,52.19,52.1,52.1,55078.0,48.865,48.8931,48.8088,48.8088,55078.0
2016-08-22 11:10:00,52.11,52.11,51.93,51.94,157856.0,48.8181,48.8181,48.6495,48.6589,157856.0
2016-08-22 11:20:00,51.94,51.95,51.77,51.78,46930.0,48.6589,48.6683,48.4996,48.509,46930.0
2016-08-22 11:30:00,51.78,51.78,51.71,51.71,62621.0,48.509,48.509,48.4434,48.4434,62621.0
2016-08-22 11:40:00,51.72,51.77,51.65,51.67,57174.0,48.4528,48.4996,48.3872,48.4059,57174.0
2016-08-22 11:50:00,51.67,51.7,51.63,51.63,47244.0,48.4059,48.434,48.3685,48.3685,47244.0
2016-08-22 12:00:00,51.64,51.64,51.53,51.54,80871.0,48.3778,48.3778,48.2748,48.2842,80871.0
2016-08-22 12:10:00,51.53,51.56,51.46,51.48,81527.0,48.2748,48.3029,48.2092,48.2279,81527.0
2016-08-22 12:20:00,51.48,51.7,51.45,51.56,118759.0,48.2279,48.434,48.1998,48.3029,118759.0
2016-08-22 12:30:00,51.57,51.59,51.48,51.48,87386.0,48.3123,48.331,48.2279,48.2279,87386.0
2016-08-22 12:40:00,51.48,51.53,51.38,51.39,79771.0,48.2279,48.2748,48.1343,48.1436,79771.0
2016-08-22 12:50:00,51.39,51.4,51.35,51.39,72594.0,48.1436,48.153,48.1062,48.1436,72594.0
2016-08-22 13:00:00,51.39,51.39,51.33,51.34,81507.0,48.1436,48.1436,48.0874,48.0968,81507.0
2016-08-22 13:10:00,51.35,51.41,51.33,51.34,86001.0,48.1062,48.1624,48.0874,48.0968,86001.0
2016-08-22 13:20:00,51.33,51.35,51.26,51.31,59959.0,48.0874,48.1062,48.0218,48.0687,59959.0
2016-08-22 13:30:00,51.31,51.4,51.3,51.36,62270.0,48.0687,48.153,48.0593,48.1155,62270.0
2016-08-22 13:40:00,51.37,51.52,51.35,51.51,109385.0,48.1249,48.2654,48.1062,48.256,109385.0
2016-08-22 13:50:00,51.51,51.52,51.41,51.5,199457.0,48.256,48.2654,48.1624,48.2467,199457.0
2016-08-22 14:00:00,51.51,51.55,51.49,51.51,123124.0,48.256,48.2935,48.2373,48.256,123124.0
2016-08-22 14:10:00,51.5,51.58,51.49,51.5,82103.0,48.2467,48.3216,48.2373,48.2467,82103.0
2016-08-22 14:20:00,51.5,51.51,51.39,51.41,76080.0,48.2467,48.256,48.1436,48.1624,76080.0
2016-08-22 14:30:00,51.4,51.48,51.38,51.48,62522.0,48.153,48.2279,48.1343,48.2279,62522.0
2016-08-22 14:40:00,51.48,51.52,51.43,51.45,66316.0,48.2279,48.2654,48.1811,48.1998,66316.0
2016-08-22 14:50:00,51.46,51.46,51.29,51.3,82864.0,48.2092,48.2092,48.0499,48.0593,82864.0
2016-08-22 15:00:00,51.29,51.35,51.26,51.28,74108.0,48.0499,48.1062,48.0218,48.0406,74108.0
2016-08-22 15:10:00,51.27,51.33,51.24,51.29,119191.0,48.0312,48.0874,48.0031,48.0499,119191.0
2016-08-22 15:20:00,51.29,51.29,51.16,51.23,213712.0,48.0499,48.0499,47.9282,47.9937,213712.0
2016-08-22 15:30:00,51.23,51.31,51.21,51.24,174107.0,47.9937,48.0687,47.975,48.0031,174107.0
2016-08-22 15:40:00,51.24,51.25,51.11,51.2,341269.0,48.0031,48.0125,47.8813,47.9656,341269.0
2016-08-22 15:50:00,51.2,51.26,51.19,51.23,304907.0,47.9656,48.0218,47.9563,47.9937,304907.0
2016-08-23 09:30:00,51.31,51.64,51.31,51.53,228702.0,48.0687,48.3778,48.0687,48.2748,228702.0
2016-08-23 09:40:00,51.53,51.54,51.43,51.52,80314.0,48.2748,48.2842,48.1811,48.2654,80314.0
2016-08-23 09:50:00,51.52,51.56,51.41,51.44,85178.0,48.2654,48.3029,48.1624,48.1905,85178.0
2016-08-23 10:00:00,51.44,51.52,51.43,51.51,95147.0,48.1905,48.2654,48.1811,48.256,95147.0
2016-08-23 10:10:00,51.51,51.52,51.47,51.49,120252.0,48.256,48.2654,48.2186,48.2373,120252.0
2016-08-23 10:20:00,51.49,51.5,51.39,51.41,122829.0,48.2373,48.2467,48.1436,48.1624,122829.0
2016-08-23 10:30:00,51.42,51.44,51.37,51.38,86718.0,48.1717,48.1905,48.1249,48.1343,86718.0
2016-08-23 10:40:00,51.37,51.39,51.35,51.36,80493.0,48.1249,48.1436,48.1062,48.1155,80493.0
2016-08-23 10:50:00,51.36,51.39,51.31,51.34,76089.0,48.1155,48.1436,48.0687,48.0968,76089.0
2016-08-23 11:00:00,51.34,51.4,51.33,51.4,83416.0,48.0968,48.153,48.0874,48.153,83416.0
2016-08-23 11:10:00,51.39,51.4,51.35,51.4,110464.0,48.1436,48.153,48.1062,48.153,110464.0
2016-08-23 11:20:00,51.4,51.4,51.34,51.37,74065.0,48.153,48.153,48.0968,48.1249,74065.0
2016-08-23 11:30:00,51.36,51.39,51.33,51.38,70604.0,48.1155,48.1436,48.0874,48.1343,70604.0
2016-08-23 11:40:00,51.38,51.4,51.35,51.36,64103.0,48.1343,48.153,48.1062,48.1155,64103.0
2016-08-23 11:50:00,51.36,51.39,51.3,51.34,104001.0,48.1155,48.1436,48.0593,48.0968,104001.0
2016-08-23 12:00:00,51.34,51.35,51.29,51.31,49390.0,48.0968,48.1062,48.0499,48.0687,49390.0
2016-08-23 12:10:00,51.3,51.34,51.3,51.31,47220.0,48.0593,48.0968,48.0593,48.0687,47220.0
2016-08-23 12:20:00,51.32,51.37,51.32,51.36,46096.0,48.078,48.1249,48.078,48.1155,46096.0
2016-08-23 12:30:00,51.36,51.37,51.33,51.34,37665.0,48.1155,48.1249,48.0874,48.0968,37665.0
2016-08-23 12:40:00,51.34,51.35,51.31,51.34,23244.0,48.0968,48.1062,48.0687,48.0968,23244.0
2016-08-23 12:50:00,51.34,51.35,51.27,51.3,43858.0,48.0968,48.1062,48.0312,48.0593,43858.0
2016-08-23 13:00:00,51.3,51.31,51.25,51.26,33279.0,48.0593,48.0687,48.0125,48.0218,33279.0
2016-08-23 13:10:00,51.27,51.28,51.26,51.27,42370.0,48.0312,48.0406,48.0218,48.0312,42370.0
2016-08-23 13:20:00,51.28,51.28,51.24,51.25,100382.0,48.0406,48.0406,48.0031,48.0125,100382.0
2016-08-23 13:30:00,51.25,51.29,51.23,51.26,66337.0,48.0125,48.0499,47.9937,48.0218,66337.0
2016-08-23 13:40:00,51.26,51.32,51.26,51.31,26919.0,48.0218,48.078,48.0218,48.0687,26919.0
2016-08-23 13:50:00,51.32,51.32,51.27,51.3,30508.0,48.078,48.078,48.0312,48.0593,30508.0
2016-08-23 14:00:00,51.3,51.3,51.25,51.28,41609.0,48.0593,48.0593,48.0125,48.0406,41609.0
2016-08-23 14:10:00,51.28,51.3,51.25,51.3,49050.0,48.0406,48.0593,48.0125,48.0593,49050.0
2016-08-23 14:20:00,51.3,51.31,51.26,51.3,64923.0,48.0593,48.0687,48.0218,48.0593,64923.0
2016-08-23 14:30:00,51.29,51.31,51.29,51.3,32893.0,48.0499,48.0687,48.0499,48.0593,32893.0
2016-08-23 14:40:00,51.3,51.3,51.27,51.28,50626.0,48.0593,48.0593,48.0312,48.0406,50626.0
2016-08-23 14:50:00,51.28,51.29,51.26,51.29,48193.0,48.0406,48.0499,48.0218,48.0499,48193.0
2016-08-23 15:00:00,51.28,51.31,51.24,51.29,117764.0,48.0406,48.0687,48.0031,48.0499,117764.0
2016-08-23 15:10:00,51.29,51.31,51.27,51.27,54997.0,48.0499,48.0687,48.0312,48.0312,54997.0
2016-08-23 15:20:00,51.28,51.3,51.27,51.29,39499.0,48.0406,48.0593,48.0312,48.0499,39499.0
2016-08-23 15:30:00,51.29,51.3,51.24,51.24,86718.0,48.0499,48.0593,48.0031,48.0031,86718.0
2016-08-23 15:40:00,51.25,51.27,51.23,51.24,83936.0,48.0125,48.0312,47.9937,48.0031,83936.0
2016-08-23 15:50:00,51.24,51.27,51.23,51.24,390390.0,48.0031,48.0312,47.9937,48.0031,390390.0
2016-08-24 09:30:00,51.26,51.42,51.26,51.29,63161.0,48.0218,48.1717,48.0218,48.0499,63161.0
2016-08-24 09:40:00,51.29,51.36,51.14,51.15,45081.0,48.0499,48.1155,47.9094,47.9188,45081.0
2016-08-24 09:50:00,51.14,51.28,51.13,51.25,50233.0,47.9094,48.0406,47.9001,48.0125,50233.0
2016-08-24 10:00:00,51.24,51.29,51.19,51.22,46527.0,48.0031,48.0499,47.9563,47.9844,46527.0
2016-08-24 10:10:00,51.23,51.27,51.18,51.19,38609.0,47.9937,48.0312,47.9469,47.9563,38609.0
2016-08-24 10:20:00,51.19,51.25,51.15,51.25,42876.0,47.9563,48.0125,47.9188,48.0125,42876.0
2016-08-24 10:30:00,51.25,51.26,51.21,51.24,41556.0,48.0125,48.0218,47.975,48.0031,41556.0
2016-08-24 10:40:00,51.24,51.24,51.15,51.17,40019.0,48.0031,48.0031,47.9188,47.9375,40019.0
2016-08-24 10:50:00,51.18,51.26,51.18,51.22,38616.0,47.9469,48.0218,47.9469,47.9844,38616.0
2016-08-24 11:00:00,51.22,51.22,51.16,51.16,41766.0,47.9844,47.9844,47.9282,47.9282,41766.0
2016-08-24 11:10:00,51.17,51.19,51.12,51.16,34021.0,47.9375,47.9563,47.8907,47.9282,34021.0
2016-08-24 11:20:00,51.16,51.16,51.08,51.1,41972.0,47.9282,47.9282,47.8532,47.8719,41972.0
2016-08-24 11:30:00,51.1,51.21,51.1,51.2,25257.0,47.8719,47.975,47.8719,47.9656,25257.0
2016-08-24 11:40:00,51.19,51.23,51.15,51.21,47323.0,47.9563,47.9937,47.9188,47.975,47323.0
2016-08-24 11:50:00,51.21,51.22,51.18,51.21,24725.0,47.975,47.9844,47.9469,47.975,24725.0
2016-08-24 12:00:00,51.21,51.3,51.21,51.27,71966.0,47.975,48.0593,47.975,48.0312,71966.0
2016-08-24 12:10:00,51.27,51.3,51.24,51.26,37252.0,48.0312,48.0593,48.0031,48.0218,37252.0
2016-08-24 12:20:00,51.27,51.28,51.24,51.26,47702.0,48.0312,48.0406,48.0031,48.0218,47702.0
2016-08-24 12:30:00,51.26,51.27,51.23,51.25,54726.0,48.0218,48.0312,47.9937,48.0125,54726.0
2016-08-24 12:40:00,51.26,51.26,51.19,51.2,47601.0,48.0218,48.0218,47.9563,47.9656,47601.0
2016-08-24 12:50:00,51.2,51.27,51.18,51.25,40953.0,47.9656,48.0312,47.9469,48.0125,40953.0
2016-08-24 13:00:00,51.26,51.27,51.24,51.24,39790.0,48.0218,48.0312,48.0031,48.0031,39790.0
2016-08-24 13:10:00,51.24,51.25,51.21,51.25,47231.0,48.0031,48.0125,47.975,48.0125,47231.0
2016-08-24 13:20:00,51.25,51.26,51.22,51.24,79980.0,48.0125,48.0218,47.9844,48.0031,79980.0
2016-08-24 13:30:00,51.24,51.24,51.19,51.21,45536.0,48.0031,48.0031,47.9563,47.975,45536.0
2016-08-24 13:40:00,51.21,51.23,51.19,51.21,75789.0,47.975,47.9937,47.9563,47.975,75789.0
2016-08-24 13:50:00,51.22,51.23,51.13,51.14,106559.0,47.9844,47.9937,47.9001,47.9094,106559.0
2016-08-24 14:00:00,51.15,51.15,50.96,51.02,168339.0,47.9188,47.9188,47.7408,47.797,168339.0
2016-08-24 14:10:00,51.02,51.09,50.98,51.01,81655.0,47.797,47.8626,47.7595,47.7876,81655.0
2016-08-24 14:20:00,51.01,51.05,50.94,50.95,118912.0,47.7876,47.8251,47.7221,47.7314,118912.0
2016-08-24 14:30:00,50.96,50.99,50.92,50.94,73584.0,47.7408,47.7689,47.7033,47.7221,73584.0
2016-08-24 14:40:00,50.95,50.98,50.93,50.94,129890.0,47.7314,47.7595,47.7127,47.7221,129890.0
2016-08-24 14:50:00,50.94,51.05,50.93,51.02,71882.0,47.7221,47.8251,47.7127,47.797,71882.0
2016-08-24 15:00:00,51.02,51.03,50.81,50.81,127935.0,47.797,47.8064,47.6003,47.6003,127935.0
2016-08-24 15:10:00,50.81,50.88,50.75,50.76,102725.0,47.6003,47.6658,47.5441,47.5534,102725.0
2016-08-24 15:20:00,50.75,50.8,50.7,50.7,99096.0,47.5441,47.5909,47.4972,47.4972,99096.0
2016-08-24 15:30:00,50.7,50.72,50.56,50.59,90056.0,47.4972,47.516,47.3661,47.3942,90056.0
2016-08-24 15:40:00,50.59,50.66,50.57,50.62,183244.0,47.3942,47.4597,47.3754,47.4223,183244.0
2016-08-24 15:50:00,50.61,50.66,50.6,50.62,366973.0,47.4129,47.4597,47.4035,47.4223,366973.0
2016-08-25 09:30:00,50.62,50.68,50.46,50.65,138513.0,47.4223,47.4785,47.2724,47.4504,138513.0
2016-08-25 09:40:00,50.65,50.76,50.58,50.7,60924.0,47.4504,47.5534,47.3848,47.4972,60924.0
2016-08-25 09:50:00,50.7,50.76,50.65,50.74,106425.0,47.4972,47.5534,47.4504,47.5347,106425.0
2016-08-25 10:00:00,50.73,50.81,50.72,50.8,124884.0,47.5253,47.6003,47.516,47.5909,124884.0
2016-08-25 10:10:00,50.8,50.82,50.74,50.75,88572.0,47.5909,47.6096,47.5347,47.5441,88572.0
2016-08-25 10:20:00,50.75,50.9,50.74,50.9,26982.0,47.5441,47.6846,47.5347,47.6846,26982.0
2016-08-25 10:30:00,50.9,51.01,50.88,50.91,102104.0,47.6846,47.7876,47.6658,47.6939,102104.0
2016-08-25 10:40:00,50.9,50.99,50.89,50.95,36929.0,47.6846,47.7689,47.6752,47.7314,36929.0
2016-08-25 10:50:00,50.95,50.99,50.9,50.94,38654.0,47.7314,47.7689,47.6846,47.7221,38654.0
2016-08-25 11:00:00,50.94,51.01,50.93,50.97,45869.0,47.7221,47.7876,47.7127,47.7502,45869.0
2016-08-25 11:10:00,50.96,51.0,50.94,50.98,32119.0,47.7408,47.7783,47.7221,47.7595,32119.0
2016-08-25 11:20:00,50.97,50.98,50.92,50.94,35023.0,47.7502,47.7595,47.7033,47.7221,35023.0
2016-08-25 11:30:00,50.94,50.96,50.89,50.92,41669.0,47.7221,47.7408,47.6752,47.7033,41669.0
2016-08-25 11:40:00,50.92,51.04,50.92,51.03,54301.0,47.7033,47.8157,47.7033,47.8064,54301.0
2016-08-25 11:50:00,51.03,51.03,50.98,50.98,32996.0,47.8064,47.8064,47.7595,47.7595,32996.0
2016-08-25 12:00:00,50.98,50.98,50.94,50.96,40687.0,47.7595,47.7595,47.7221,47.7408,40687.0
2016-08-25 12:10:00,50.95,50.97,50.93,50.95,41757.0,47.7314,47.7502,47.7127,47.7314,41757.0
2016-08-25 12:20:00,50.94,50.99,50.92,50.95,41901.0,47.7221,47.7689,47.7033,47.7314,41901.0
2016-08-25 12:30:00,50.94,50.95,50.88,50.9,30029.0,47.7221,47.7314,47.6658,47.6846,30029.0
2016-08-25 12:40:00,50.9,50.91,50.86,50.86,68169.0,47.6846,47.6939,47.6471,47.6471,68169.0
2016-08-25 12:50:00,50.85,50.87,50.82,50.85,80441.0,47.6377,47.6565,47.6096,47.6377,80441.0
2016-08-25 13:00:00,50.85,50.86,50.82,50.82,43051.0,47.6377,47.6471,47.6096,47.6096,43051.0
2016-08-25 13:10:00,50.83,50.86,50.81,50.81,33440.0,47.619,47.6471,47.6003,47.6003,33440.0
2016-08-25 13:20:00,50.81,50.85,50.81,50.84,27140.0,47.6003,47.6377,47.6003,47.6284,27140.0
2016-08-25 13:30:00,50.83,50.84,50.72,50.72,53639.0,47.619,47.6284,47.516,47.516,53639.0
2016-08-25 13:40:00,50.72,50.72,50.59,50.59,28497.0,47.516,47.516,47.3942,47.3942,28497.0
2016-08-25 13:50:00,50.59,50.61,50.57,50.6,56400.0,47.3942,47.4129,47.3754,47.4035,56400.0
2016-08-25 14:00:00,50.6,50.61,50.53,50.54,35085.0,47.4035,47.4129,47.338,47.3473,35085.0
2016-08-25 14:10:00,50.54,50.6,50.5,50.51,29789.0,47.3473,47.4035,47.3098,47.3192,29789.0
2016-08-25 14:20:00,50.5,50.51,50.44,50.5,66204.0,47.3098,47.3192,47.2536,47.3098,66204.0
2016-08-25 14:30:00,50.49,50.51,50.45,50.48,48017.0,47.3005,47.3192,47.263,47.2911,48017.0
2016-08-25 14:40:00,50.48,50.51,50.45,50.46,59650.0,47.2911,47.3192,47.263,47.2724,59650.0
2016-08-25 14:50:00,50.46,50.46,50.38,50.43,73665.0,47.2724,47.2724,47.1974,47.2443,73665.0
2016-08-25 15:00:00,50.43,50.44,50.36,50.42,134498.0,47.2443,47.2536,47.1787,47.2349,134498.0
2016-08-25 15:10:00,50.42,50.48,50.4,50.46,47485.0,47.2349,47.2911,47.2162,47.2724,47485.0
2016-08-25 15:20:00,50.46,50.51,50.45,50.45,77639.0,47.2724,47.3192,47.263,47.263,77639.0
2016-08-25 15:30:00,50.45,50.51,50.42,50.5,81324.0,47.263,47.3192,47.2349,47.3098,81324.0
2016-08-25 15:40:00,50.5,50.5,50.45,50.5,78625.0,47.3098,47.3098,47.263,47.3098,78625.0
2016-08-25 15:50:00,50.49,50.51,50.46,50.49,179708.0,47.3005,47.3192,47.2724,47.3005,179708.0
2016-08-26 09:30:00,50.66,50.84,50.51,50.74,70260.0,47.4597,47.6284,47.3192,47.5347,70260.0
2016-08-26 09:40:00,50.74,50.77,50.6,50.76,54696.0,47.5347,47.5628,47.4035,47.5534,54696.0
2016-08-26 09:50:00,50.75,50.75,50.64,50.7,40720.0,47.5441,47.5441,47.441,47.4972,40720.0
2016-08-26 10:00:00,50.69,50.82,50.52,50.6,91838.0,47.4878,47.6096,47.3286,47.4035,91838.0
2016-08-26 10:10:00,50.61,51.07,50.6,50.99,120419.0,47.4129,47.8438,47.4035,47.7689,120419.0
2016-08-26 10:20:00,51.01,51.05,50.98,51.05,76762.0,47.7876,47.8251,47.7595,47.8251,76762.0
2016-08-26 10:30:00,51.05,51.08,51.0,51.01,25669.0,47.8251,47.8532,47.7783,47.7876,25669.0
2016-08-26 10:40:00,51.0,51.04,50.97,50.97,35951.0,47.7783,47.8157,47.7502,47.7502,35951.0
2016-08-26 10:50:00,50.97,51.04,50.93,51.02,25805.0,47.7502,47.8157,47.7127,47.797,25805.0
2016-08-26 11:00:00,51.01,51.03,50.99,51.0,44800.0,47.7876,47.8064,47.7689,47.7783,44800.0
2016-08-26 11:10:00,51.0,51.06,50.99,51.05,101613.0,47.7783,47.8345,47.7689,47.8251,101613.0
2016-08-26 11:20:00,51.06,51.16,51.06,51.14,69796.0,47.8345,47.9282,47.8345,47.9094,69796.0
2016-08-26 11:30:00,51.15,51.16,51.01,51.01,72689.0,47.9188,47.9282,47.7876,47.7876,72689.0
2016-08-26 11:40:00,51.01,51.01,50.91,50.92,53154.0,47.7876,47.7876,47.6939,47.7033,53154.0
2016-08-26 11:50:00,50.92,50.94,50.75,50.89,52505.0,47.7033,47.7221,47.5441,47.6752,52505.0
2016-08-26 12:00:00,50.87,50.87,50.65,50.69,43311.0,47.6565,47.6565,47.4504,47.4878,43311.0
2016-08-26 12:10:00,50.69,50.72,50.59,50.7,61651.0,47.4878,47.516,47.3942,47.4972,61651.0
2016-08-26 12:20:00,50.69,50.79,50.69,50.75,34077.0,47.4878,47.5815,47.4878,47.5441,34077.0
2016-08-26 12:30:00,50.74,50.74,50.68,50.73,39151.0,47.5347,47.5347,47.4785,47.5253,39151.0
2016-08-26 12:40:00,50.74,50.77,50.66,50.66,27082.0,47.5347,47.5628,47.4597,47.4597,27082.0
2016-08-26 12:50:00,50.66,50.74,50.61,50.72,25056.0,47.4597,47.5347,47.4129,47.516,25056.0
2016-08-26 13:00:00,50.73,50.78,50.68,50.68,30931.0,47.5253,47.5722,47.4785,47.4785,30931.0
2016-08-26 13:10:00,50.68,50.7,50.63,50.64,21542.0,47.4785,47.4972,47.4316,47.441,21542.0
2016-08-26 13:20:00,50.63,50.65,50.59,50.65,13954.0,47.4316,47.4504,47.3942,47.4504,13954.0
2016-08-26 13:30:00,50.66,50.68,50.61,50.61,24141.0,47.4597,47.4785,47.4129,47.4129,24141.0
2016-08-26 13:40:00,50.6,50.61,50.57,50.59,27363.0,47.4035,47.4129,47.3754,47.3942,27363.0
2016-08-26 13:50:00,50.6,50.61,50.53,50.53,29408.0,47.4035,47.4129,47.338,47.338,29408.0
2016-08-26 14:00:00,50.53,50.61,50.5,50.61,33277.0,47.338,47.4129,47.3098,47.4129,33277.0
2016-08-26 14:10:00,50.62,50.62,50.5,50.54,31515.0,47.4223,47.4223,47.3098,47.3473,31515.0
2016-08-26 14:20:00,50.55,50.55,50.47,50.5,56919.0,47.3567,47.3567,47.2817,47.3098,56919.0
2016-08-26 14:30:00,50.5,50.56,50.49,50.54,36731.0,47.3098,47.3661,47.3005,47.3473,36731.0
2016-08-26 14:40:00,50.54,50.55,50.51,50.53,25463.0,47.3473,47.3567,47.3192,47.338,25463.0
2016-08-26 14:50:00,50.53,50.55,50.52,50.53,34720.0,47.338,47.3567,47.3286,47.338,34720.0
2016-08-26 15:00:00,50.54,50.57,50.53,50.57,56889.0,47.3473,47.3754,47.338,47.3754,56889.0
2016-08-26 15:10:00,50.57,50.58,50.54,50.56,61176.0,47.3754,47.3848,47.3473,47.3661,61176.0
2016-08-26 15:20:00,50.56,50.71,50.55,50.69,61213.0,47.3661,47.5066,47.3567,47.4878,61213.0
2016-08-26 15:30:00,50.7,50.81,50.7,50.75,66674.0,47.4972,47.6003,47.4972,47.5441,66674.0
2016-08-26 15:40:00,50.75,50.82,50.71,50.79,69323.0,47.5441,47.6096,47.5066,47.5815,69323.0
2016-08-26 15:50:00,50.79,50.81,50.75,50.78,201973.0,47.5815,47.6003,47.5441,47.5722,201973.0
2016-08-29 09:30:00,50.64,50.88,50.64,50.72,48074.0,47.441,47.6658,47.441,47.516,48074.0
2016-08-29 09:40:00,50.74,50.75,50.57,50.58,25335.0,47.5347,47.5441,47.3754,47.3848,25335.0
2016-08-29 09:50:00,50.56,50.64,50.49,50.56,47932.0,47.3661,47.441,47.3005,47.3661,47932.0
2016-08-29 10:00:00,50.57,50.58,50.42,50.5,83755.0,47.3754,47.3848,47.2349,47.3098,83755.0
2016-08-29 10:10:00,50.5,50.72,50.5,50.71,119689.0,47.3098,47.516,47.3098,47.5066,119689.0
2016-08-29 10:20:00,50.7,50.77,50.69,50.74,74932.0,47.4972,47.5628,47.4878,47.5347,74932.0
2016-08-29 10:30:00,50.74,50.8,50.68,50.7,59330.0,47.5347,47.5909,47.4785,47.4972,59330.0
2016-08-29 10:40:00,50.7,50.8,50.7,50.79,63987.0,47.4972,47.5909,47.4972,47.5815,63987.0
2016-08-29 10:50:00,50.8,50.81,50.69,50.73,76282.0,47.5909,47.6003,47.4878,47.5253,76282.0
2016-08-29 11:00:00,50.73,50.76,50.68,50.68,45032.0,47.5253,47.5534,47.4785,47.4785,45032.0
2016-08-29 11:10:00,50.68,50.74,50.68,50.69,19860.0,47.4785,47.5347,47.4785,47.4878,19860.0
2016-08-29 11:20:00,50.69,50.74,50.66,50.74,25903.0,47.4878,47.5347,47.4597,47.5347,25903.0
2016-08-29 11:30:00,50.74,50.74,50.69,50.73,31061.0,47.5347,47.5347,47.4878,47.5253,31061.0
2016-08-29 11:40:00,50.72,50.77,50.72,50.77,41568.0,47.516,47.5628,47.516,47.5628,41568.0
2016-08-29 11:50:00,50.77,50.85,50.76,50.84,112711.0,47.5628,47.6377,47.5534,47.6284,112711.0
2016-08-29 12:00:00,50.84,50.85,50.82,50.84,21535.0,47.6284,47.6377,47.6096,47.6284,21535.0
2016-08-29 12:10:00,50.84,50.87,50.81,50.83,58540.0,47.6284,47.6565,47.6003,47.619,58540.0
2016-08-29 12:20:00,50.83,50.84,50.8,50.83,24048.0,47.619,47.6284,47.5909,47.619,24048.0
2016-08-29 12:30:00,50.83,50.84,50.8,50.81,20257.0,47.619,47.6284,47.5909,47.6003,20257.0
2016-08-29 12:40:00,50.8,50.9,50.79,50.88,28185.0,47.5909,47.6846,47.5815,47.6658,28185.0
2016-08-29 12:50:00,50.88,50.89,50.87,50.88,20881.0,47.6658,47.6752,47.6565,47.6658,20881.0
2016-08-29 13:00:00,50.88,50.89,50.86,50.88,45916.0,47.6658,47.6752,47.6471,47.6658,45916.0
2016-08-29 13:10:00,50.87,50.92,50.87,50.91,25024.0,47.6565,47.7033,47.6565,47.6939,25024.0
2016-08-29 13:20:00,50.9,50.94,50.89,50.92,73489.0,47.6846,47.7221,47.6752,47.7033,73489.0
2016-08-29 13:30:00,50.92,50.95,50.91,50.93,18178.0,47.7033,47.7314,47.6939,47.7127,18178.0
2016-08-29 13:40:00,50.94,50.94,50.92,50.93,26143.0,47.7221,47.7221,47.7033,47.7127,26143.0
2016-08-29 13:50:00,50.92,50.95,50.92,50.94,55689.0,47.7033,47.7314,47.7033,47.7221,55689.0
2016-08-29 14:00:00,50.93,50.96,50.9,50.91,34528.0,47.7127,47.7408,47.6846,47.6939,34528.0
2016-08-29 14:10:00,50.91,50.93,50.9,50.91,21839.0,47.6939,47.7127,47.6846,47.6939,21839.0
2016-08-29 14:20:00,50.92,50.92,50.86,50.87,31057.0,47.7033,47.7033,47.6471,47.6565,31057.0
2016-08-29 14:30:00,50.87,50.89,50.86,50.87,14881.0,47.6565,47.6752,47.6471,47.6565,14881.0
2016-08-29 14:40:00,50.88,50.88,50.83,50.85,26845.0,47.6658,47.6658,47.619,47.6377,26845.0
2016-08-29 14:50:00,50.85,50.86,50.81,50.84,26975.0,47.6377,47.6471,47.6003,47.6284,26975.0
2016-08-29 15:00:00,50.84,50.84,50.78,50.82,26357.0,47.6284,47.6284,47.5722,47.6096,26357.0
2016-08-29 15:10:00,50.82,50.84,50.81,50.81,21045.0,47.6096,47.6284,47.6003,47.6003,21045.0
2016-08-29 15:20:00,50.82,50.85,50.79,50.8,80896.0,47.6096,47.6377,47.5815,47.5909,80896.0
2016-08-29 15:30:00,50.81,50.83,50.78,50.82,100667.0,47.6003,47.619,47.5722,47.6096,100667.0
2016-08-29 15:40:00,50.82,50.83,50.77,50.77,83508.0,47.6096,47.619,47.5628,47.5628,83508.0
2016-08-29 15:50:00,50.78,50.8,50.76,50.78,315027.0,47.5722,47.5909,47.5534,47.5722,315027.0
2016-08-30 09:30:00,50.68,50.71,50.5,50.57,172783.0,47.4785,47.5066,47.3098,47.3754,172783.0
2016-08-30 09:40:00,50.58,50.58,50.45,50.54,73208.0,47.3848,47.3848,47.263,47.3473,73208.0
2016-08-30 09:50:00,50.56,50.59,50.46,50.51,65274.0,47.3661,47.3942,47.2724,47.3192,65274.0
2016-08-30 10:00:00,50.5,50.55,50.43,50.48,84824.0,47.3098,47.3567,47.2443,47.2911,84824.0
2016-08-30 10:10:00,50.48,50.53,50.37,50.38,59544.0,47.2911,47.338,47.1881,47.1974,59544.0
2016-08-30 10:20:00,50.38,50.52,50.38,50.51,29978.0,47.1974,47.3286,47.1974,47.3192,29978.0
2016-08-30 10:30:00,50.51,50.71,50.48,50.7,141530.0,47.3192,47.5066,47.2911,47.4972,141530.0
2016-08-30 10:40:00,50.7,50.9,50.7,50.83,68755.0,47.4972,47.6846,47.4972,47.619,68755.0
2016-08-30 10:50:00,50.83,50.84,50.76,50.83,20407.0,47.619,47.6284,47.5534,47.619,20407.0
2016-08-30 11:00:00,50.82,50.84,50.75,50.75,22992.0,47.6096,47.6284,47.5441,47.5441,22992.0
2016-08-30 11:10:00,50.74,50.77,50.71,50.76,71182.0,47.5347,47.5628,47.5066,47.5534,71182.0
2016-08-30 11:20:00,50.76,50.76,50.72,50.73,52844.0,47.5534,47.5534,47.516,47.5253,52844.0
2016-08-30 11:30:00,50.73,50.79,50.72,50.75,37446.0,47.5253,47.5815,47.516,47.5441,37446.0
2016-08-30 11:40:00,50.75,50.75,50.7,50.71,20682.0,47.5441,47.5441,47.4972,47.5066,20682.0
2016-08-30 11:50:00,50.72,50.73,50.69,50.71,50460.0,47.516,47.5253,47.4878,47.5066,50460.0
2016-08-30 12:00:00,50.72,50.77,50.71,50.72,30934.0,47.516,47.5628,47.5066,47.516,30934.0
2016-08-30 12:10:00,50.73,50.74,50.7,50.73,21779.0,47.5253,47.5347,47.4972,47.5253,21779.0
2016-08-30 12:20:00,50.75,50.76,50.71,50.74,58776.0,47.5441,47.5534,47.5066,47.5347,58776.0
2016-08-30 12:30:00,50.73,50.76,50.72,50.75,37800.0,47.5253,47.5534,47.516,47.5441,37800.0
2016-08-30 12:40:00,50.76,50.76,50.71,50.75,29849.0,47.5534,47.5534,47.5066,47.5441,29849.0
2016-08-30 12:50:00,50.75,50.76,50.72,50.74,29697.0,47.5441,47.5534,47.516,47.5347,29697.0
2016-08-30 13:00:00,50.75,50.76,50.7,50.73,58485.0,47.5441,47.5534,47.4972,47.5253,58485.0
2016-08-30 13:10:00,50.73,50.73,50.66,50.67,111011.0,47.5253,47.5253,47.4597,47.4691,111011.0
2016-08-30 13:20:00,50.67,50.69,50.66,50.67,31967.0,47.4691,47.4878,47.4597,47.4691,31967.0
2016-08-30 13:30:00,50.68,50.7,50.66,50.7,43497.0,47.4785,47.4972,47.4597,47.4972,43497.0
2016-08-30 13:40:00,50.7,50.7,50.63,50.66,79420.0,47.4972,47.4972,47.4316,47.4597,79420.0
2016-08-30 13:50:00,50.66,50.7,50.66,50.69,65769.0,47.4597,47.4972,47.4597,47.4878,65769.0
2016-08-30 14:00:00,50.69,50.69,50.62,50.63,80296.0,47.4878,47.4878,47.4223,47.4316,80296.0
2016-08-30 14:10:00,50.62,50.64,50.57,50.58,27355.0,47.4223,47.441,47.3754,47.3848,27355.0
2016-08-30 14:20:00,50.58,50.64,50.58,50.61,28542.0,47.3848,47.441,47.3848,47.4129,28542.0
2016-08-30 14:30:00,50.61,50.67,50.57,50.62,33429.0,47.4129,47.4691,47.3754,47.4223,33429.0
2016-08-30 14:40:00,50.63,50.64,50.59,50.63,31218.0,47.4316,47.441,47.3942,47.4316,31218.0
2016-08-30 14:50:00,50.64,50.7,50.59,50.64,46176.0,47.441,47.4972,47.3942,47.441,46176.0
2016-08-30 15:00:00,50.65,50.69,50.57,50.66,96030.0,47.4504,47.4878,47.3754,47.4597,96030.0
2016-08-30 15:10:00,50.66,50.76,50.65,50.73,98364.0,47.4597,47.5534,47.4504,47.5253,98364.0
2016-08-30 15:20:00,50.73,50.75,50.71,50.73,52796.0,47.5253,47.5441,47.5066,47.5253,52796.0
2016-08-30 15:30:00,50.73,50.81,50.7,50.8,149814.0,47.5253,47.6003,47.4972,47.5909,149814.0
2016-08-30 15:40:00,50.8,50.82,50.78,50.79,135335.0,47.5909,47.6096,47.5722,47.5815,135335.0
2016-08-30 15:50:00,50.78,50.81,50.74,50.76,259776.0,47.5722,47.6003,47.5347,47.5534,259776.0
2016-08-31 09:30:00,50.74,50.74,50.48,50.51,65214.0,47.5347,47.5347,47.2911,47.3192,65214.0
2016-08-31 09:40:00,50.5,50.73,50.48,50.73,58069.0,47.3098,47.5253,47.2911,47.5253,58069.0
2016-08-31 09:50:00,50.74,50.79,50.69,50.76,58512.0,47.5347,47.5815,47.4878,47.5534,58512.0
2016-08-31 10:00:00,50.75,50.81,50.68,50.69,32556.0,47.5441,47.6003,47.4785,47.4878,32556.0
2016-08-31 10:10:00,50.71,50.73,50.59,50.63,32290.0,47.5066,47.5253,47.3942,47.4316,32290.0
2016-08-31 10:20:00,50.63,50.7,50.6,50.61,32067.0,47.4316,47.4972,47.4035,47.4129,32067.0
2016-08-31 10:30:00,50.61,50.63,50.54,50.63,71034.0,47.4129,47.4316,47.3473,47.4316,71034.0
2016-08-31 10:40:00,50.63,50.65,50.55,50.59,123915.0,47.4316,47.4504,47.3567,47.3942,123915.0
2016-08-31 10:50:00,50.59,50.68,50.54,50.64,85260.0,47.3942,47.4785,47.3473,47.441,85260.0
2016-08-31 11:00:00,50.63,50.66,50.59,50.59,25771.0,47.4316,47.4597,47.3942,47.3942,25771.0
2016-08-31 11:10:00,50.59,50.67,50.58,50.64,21944.0,47.3942,47.4691,47.3848,47.441,21944.0
2016-08-31 11:20:00,50.65,50.72,50.64,50.7,43159.0,47.4504,47.516,47.441,47.4972,43159.0
2016-08-31 11:30:00,50.7,50.71,50.6,50.65,24975.0,47.4972,47.5066,47.4035,47.4504,24975.0
2016-08-31 11:40:00,50.65,50.65,50.62,50.63,13320.0,47.4504,47.4504,47.4223,47.4316,13320.0
2016-08-31 11:50:00,50.63,50.64,50.55,50.62,30269.0,47.4316,47.441,47.3567,47.4223,30269.0
2016-08-31 12:00:00,50.62,50.65,50.61,50.65,88855.0,47.4223,47.4504,47.4129,47.4504,88855.0
2016-08-31 12:10:00,50.65,50.65,50.62,50.62,68257.0,47.4504,47.4504,47.4223,47.4223,68257.0
2016-08-31 12:20:00,50.62,50.64,50.59,50.63,38862.0,47.4223,47.441,47.3942,47.4316,38862.0
2016-08-31 12:30:00,50.62,50.71,50.58,50.7,78151.0,47.4223,47.5066,47.3848,47.4972,78151.0
2016-08-31 12:40:00,50.7,50.74,50.68,50.72,27452.0,47.4972,47.5347,47.4785,47.516,27452.0
2016-08-31 12:50:00,50.72,50.74,50.69,50.7,25536.0,47.516,47.5347,47.4878,47.4972,25536.0
2016-08-31 13:00:00,50.7,50.7,50.67,50.69,21672.0,47.4972,47.4972,47.4691,47.4878,21672.0
2016-08-31 13:10:00,50.68,50.7,50.66,50.67,25872.0,47.4785,47.4972,47.4597,47.4691,25872.0
2016-08-31 13:20:00,50.68,50.7,50.67,50.67,53699.0,47.4785,47.4972,47.4691,47.4691,53699.0
2016-08-31 13:30:00,50.68,50.69,50.67,50.69,33127.0,47.4785,47.4878,47.4691,47.4878,33127.0
2016-08-31 13:40:00,50.69,50.73,50.68,50.73,56454.0,47.4878,47.5253,47.4785,47.5253,56454.0
2016-08-31 13:50:00,50.73,50.8,50.72,50.78,170094.0,47.5253,47.5909,47.516,47.5722,170094.0
2016-08-31 14:00:00,50.79,50.89,50.72,50.87,168528.0,47.5815,47.6752,47.516,47.6565,168528.0
2016-08-31 14:10:00,50.87,50.95,50.86,50.92,117552.0,47.6565,47.7314,47.6471,47.7033,117552.0
2016-08-31 14:20:00,50.93,51.02,50.93,51.01,95040.0,47.7127,47.797,47.7127,47.7876,95040.0
2016-08-31 14:30:00,51.02,51.04,50.99,51.02,47848.0,47.797,47.8157,47.7689,47.797,47848.0
2016-08-31 14:40:00,51.01,51.03,50.95,50.96,73441.0,47.7876,47.8064,47.7314,47.7408,73441.0
2016-08-31 14:50:00,50.96,51.02,50.95,51.0,52706.0,47.7408,47.797,47.7314,47.7783,52706.0
2016-08-31 15:00:00,50.99,51.09,50.99,51.09,82901.0,47.7689,47.8626,47.7689,47.8626,82901.0
2016-08-31 15:10:00,51.08,51.15,51.07,51.14,104699.0,47.8532,47.9188,47.8438,47.9094,104699.0
2016-08-31 15:20:00,51.15,51.15,51.1,51.12,102613.0,47.9188,47.9188,47.8719,47.8907,102613.0
2016-08-31 15:30:00,51.12,51.13,51.09,51.12,177556.0,47.8907,47.9001,47.8626,47.8907,177556.0
2016-08-31 15:40:00,51.12,51.18,51.12,51.13,177392.0,47.8907,47.9469,47.8907,47.9001,177392.0
2016-08-31 15:50:00,51.13,51.14,51.08,51.1,333990.0,47.9001,47.9094,47.8532,47.8719,333990.0
2016-09-01 09:30:00,51.15,51.15,50.81,50.97,97159.0,47.9188,47.9188,47.6003,47.7502,97159.0
2016-09-01 09:40:00,50.98,51.03,50.94,50.98,37847.0,47.7595,47.8064,47.7221,47.7595,37847.0
2016-09-01 09:50:00,50.99,51.01,50.85,50.85,57728.0,47.7689,47.7876,47.6377,47.6377,57728.0
2016-09-01 10:00:00,50.85,50.97,50.82,50.95,117343.0,47.6377,47.7502,47.6096,47.7314,117343.0
2016-09-01 10:10:00,50.95,50.96,50.68,50.73,35358.0,47.7314,47.7408,47.4785,47.5253,35358.0
2016-09-01 10:20:00,50.72,50.81,50.65,50.67,65742.0,47.516,47.6003,47.4504,47.4691,65742.0
2016-09-01 10:30:00,50.66,50.68,50.62,50.63,54106.0,47.4597,47.4785,47.4223,47.4316,54106.0
2016-09-01 10:40:00,50.64,50.66,50.62,50.63,53722.0,47.441,47.4597,47.4223,47.4316,53722.0
2016-09-01 10:50:00,50.63,50.76,50.62,50.73,60144.0,47.4316,47.5534,47.4223,47.5253,60144.0
2016-09-01 11:00:00,50.72,50.73,50.64,50.69,57086.0,47.516,47.5253,47.441,47.4878,57086.0
2016-09-01 11:10:00,50.68,50.74,50.68,50.71,64288.0,47.4785,47.5347,47.4785,47.5066,64288.0
2016-09-01 11:20:00,50.71,50.87,50.71,50.83,84101.0,47.5066,47.6565,47.5066,47.619,84101.0
2016-09-01 11:30:00,50.82,50.84,50.78,50.81,32985.0,47.6096,47.6284,47.5722,47.6003,32985.0
2016-09-01 11:40:00,50.81,50.87,50.79,50.87,23438.0,47.6003,47.6565,47.5815,47.6565,23438.0
2016-09-01 11:50:00,50.86,50.89,50.86,50.87,75440.0,47.6471,47.6752,47.6471,47.6565,75440.0
2016-09-01 12:00:00,50.88,50.88,50.85,50.86,23845.0,47.6658,47.6658,47.6377,47.6471,23845.0
2016-09-01 12:10:00,50.86,50.9,50.85,50.9,17285.0,47.6471,47.6846,47.6377,47.6846,17285.0
2016-09-01 12:20:00,50.89,51.0,50.88,50.98,22848.0,47.6752,47.7783,47.6658,47.7595,22848.0
2016-09-01 12:30:00,50.98,51.0,50.91,50.91,24901.0,47.7595,47.7783,47.6939,47.6939,24901.0
2016-09-01 12:40:00,50.92,51.1,50.91,51.08,263809.0,47.7033,47.8719,47.6939,47.8532,263809.0
2016-09-01 12:50:00,51.08,51.1,50.95,50.96,64843.0,47.8532,47.8719,47.7314,47.7408,64843.0
2016-09-01 13:00:00,50.97,50.99,50.96,50.98,18024.0,47.7502,47.7689,47.7408,47.7595,18024.0
2016-09-01 13:10:00,50.97,50.98,50.93,50.98,33493.0,47.7502,47.7595,47.7127,47.7595,33493.0
2016-09-01 13:20:00,50.98,50.99,50.95,50.97,14246.0,47.7595,47.7689,47.7314,47.7502,14246.0
2016-09-01 13:30:00,50.97,51.01,50.96,50.98,24657.0,47.7502,47.7876,47.7408,47.7595,24657.0
2016-09-01 13:40:00,50.98,50.98,50.95,50.96,8689.0,47.7595,47.7595,47.7314,47.7408,8689.0
2016-09-01 13:50:00,50.97,50.99,50.91,50.93,25644.0,47.7502,47.7689,47.6939,47.7127,25644.0
2016-09-01 14:00:00,50.92,50.93,50.86,50.87,37032.0,47.7033,47.7127,47.6471,47.6565,37032.0
2016-09-01 14:10:00,50.87,50.91,50.86,50.9,24672.0,47.6565,47.6939,47.6471,47.6846,24672.0
2016-09-01 14:20:00,50.91,50.91,50.85,50.89,24320.0,47.6939,47.6939,47.6377,47.6752,24320.0
2016-09-01 14:30:00,50.9,50.94,50.82,50.84,42410.0,47.6846,47.7221,47.6096,47.6284,42410.0
2016-09-01 14:40:00,50.84,50.89,50.83,50.88,38871.0,47.6284,47.6752,47.619,47.6658,38871.0
2016-09-01 14:50:00,50.87,50.91,50.84,50.9,35070.0,47.6565,47.6939,47.6284,47.6846,35070.0
2016-09-01 15:00:00,50.91,50.93,50.87,50.89,61823.0,47.6939,47.7127,47.6565,47.6752,61823.0
2016-09-01 15:10:00,50.88,50.93,50.87,50.91,47105.0,47.6658,47.7127,47.6565,47.6939,47105.0
2016-09-01 15:20:00,50.92,50.99,50.92,50.97,55423.0,47.7033,47.7689,47.7033,47.7502,55423.0
2016-09-01 15:30:00,50.97,50.99,50.96,50.97,58202.0,47.7502,47.7689,47.7408,47.7502,58202.0
2016-09-01 15:40:00,50.98,51.07,50.98,51.05,83828.0,47.7595,47.8438,47.7595,47.8251,83828.0
2016-09-01 15:50:00,51.05,51.13,51.04,51.09,215817.0,47.8251,47.9001,47.8157,47.8626,215817.0
2016-09-02 09:30:00,51.34,51.4,51.08,51.12,66783.0,48.0968,48.153,47.8532,47.8907,66783.0
2016-09-02 09:40:00,51.13,51.3,51.07,51.28,43556.0,47.9001,48.0593,47.8438,48.0406,43556.0
2016-09-02 09:50:00,51.28,51.35,51.24,51.28,56435.0,48.0406,48.1062,48.0031,48.0406,56435.0
2016-09-02 10:00:00,51.29,51.4,51.28,51.29,40294.0,48.0499,48.153,48.0406,48.0499,40294.0
2016-09-02 10:10:00,51.3,51.4,51.27,51.27,45548.0,48.0593,48.153,48.0312,48.0312,45548.0
2016-09-02 10:20:00,51.28,51.29,51.18,51.26,69559.0,48.0406,48.0499,47.9469,48.0218,69559.0
2016-09-02 10:30:00,51.26,51.27,51.17,51.21,104892.0,48.0218,48.0312,47.9375,47.975,104892.0
2016-09-02 10:40:00,51.22,51.3,51.19,51.27,39460.0,47.9844,48.0593,47.9563,48.0312,39460.0
2016-09-02 10:50:00,51.27,51.28,51.2,51.25,59300.0,48.0312,48.0406,47.9656,48.0125,59300.0
2016-09-02 11:00:00,51.25,51.25,51.19,51.23,114072.0,48.0125,48.0125,47.9563,47.9937,114072.0
2016-09-02 11:10:00,51.23,51.23,51.15,51.21,42219.0,47.9937,47.9937,47.9188,47.975,42219.0
2016-09-02 11:20:00,51.22,51.25,51.17,51.2,43062.0,47.9844,48.0125,47.9375,47.9656,43062.0
2016-09-02 11:30:00,51.21,51.28,51.2,51.27,76973.0,47.975,48.0406,47.9656,48.0312,76973.0
2016-09-02 11:40:00,51.28,51.34,51.24,51.3,41920.0,48.0406,48.0968,48.0031,48.0593,41920.0
2016-09-02 11:50:00,51.3,51.3,51.27,51.28,18326.0,48.0593,48.0593,48.0312,48.0406,18326.0
2016-09-02 12:00:00,51.28,51.3,51.24,51.26,44881.0,48.0406,48.0593,48.0031,48.0218,44881.0
2016-09-02 12:10:00,51.26,51.29,51.15,51.16,40435.0,48.0218,48.0499,47.9188,47.9282,40435.0
2016-09-02 12:20:00,51.15,51.22,51.11,51.2,42442.0,47.9188,47.9844,47.8813,47.9656,42442.0
2016-09-02 12:30:00,51.19,51.25,51.18,51.18,32476.0,47.9563,48.0125,47.9469,47.9469,32476.0
2016-09-02 12:40:00,51.18,51.23,51.15,51.22,17405.0,47.9469,47.9937,47.9188,47.9844,17405.0
2016-09-02 12:50:00,51.22,51.31,51.22,51.29,15117.0,47.9844,48.0687,47.9844,48.0499,15117.0
2016-09-02 13:00:00,51.29,51.29,51.24,51.25,20509.0,48.0499,48.0499,48.0031,48.0125,20509.0
2016-09-02 13:10:00,51.26,51.32,51.26,51.28,26755.0,48.0218,48.078,48.0218,48.0406,26755.0
2016-09-02 13:20:00,51.28,51.29,51.16,51.16,39864.0,48.0406,48.0499,47.9282,47.9282,39864.0
2016-09-02 13:30:00,51.17,51.19,51.13,51.15,20749.0,47.9375,47.9563,47.9001,47.9188,20749.0
2016-09-02 13:40:00,51.16,51.19,51.14,51.15,18453.0,47.9282,47.9563,47.9094,47.9188,18453.0
2016-09-02 13:50:00,51.16,51.18,51.13,51.16,27237.0,47.9282,47.9469,47.9001,47.9282,27237.0
2016-09-02 14:00:00,51.16,51.18,51.1,51.16,26580.0,47.9282,47.9469,47.8719,47.9282,26580.0
2016-09-02 14:10:00,51.16,51.19,51.16,51.19,21322.0,47.9282,47.9563,47.9282,47.9563,21322.0
2016-09-02 14:20:00,51.18,51.2,51.14,51.14,44797.0,47.9469,47.9656,47.9094,47.9094,44797.0
2016-09-02 14:30:00,51.15,51.18,51.14,51.18,26318.0,47.9188,47.9469,47.9094,47.9469,26318.0
2016-09-02 14:40:00,51.18,51.21,51.18,51.2,21179.0,47.9469,47.975,47.9469,47.9656,21179.0
2016-09-02 14:50:00,51.21,51.24,51.17,51.21,39137.0,47.975,48.0031,47.9375,47.975,39137.0
2016-09-02 15:00:00,51.2,51.3,51.2,51.26,42307.0,47.9656,48.0593,47.9656,48.0218,42307.0
2016-09-02 15:10:00,51.26,51.28,51.26,51.27,35741.0,48.0218,48.0406,48.0218,48.0312,35741.0
2016-09-02 15:20:00,51.27,51.29,51.24,51.28,66505.0,48.0312,48.0499,48.0031,48.0406,66505.0
2016-09-02 15:30:00,51.27,51.31,51.26,51.29,66415.0,48.0312,48.0687,48.0218,48.0499,66415.0
2016-09-02 15:40:00,51.3,51.3,51.24,51.27,115855.0,48.0593,48.0593,48.0031,48.0312,115855.0
2016-09-02 15:50:00,51.27,51.28,51.23,51.26,195611.0,48.0312,48.0406,47.9937,48.0218,195611.0
2016-09-06 09:30:00,51.42,51.71,51.35,51.52,104157.0,48.1717,48.4434,48.1062,48.2654,104157.0
2016-09-06 09:40:00,51.51,51.56,51.45,51.48,79650.0,48.256,48.3029,48.1998,48.2279,79650.0
2016-09-06 09:50:00,51.48,51.63,51.47,51.54,65185.0,48.2279,48.3685,48.2186,48.2842,65185.0
2016-09-06 10:00:00,51.53,51.53,51.27,51.27,102406.0,48.2748,48.2748,48.0312,48.0312,102406.0
2016-09-06 10:10:00,51.28,51.34,51.26,51.27,70692.0,48.0406,48.0968,48.0218,48.0312,70692.0
2016-09-06 10:20:00,51.27,51.35,51.25,51.3,120300.0,48.0312,48.1062,48.0125,48.0593,120300.0
2016-09-06 10:30:00,51.3,51.41,51.28,51.41,66138.0,48.0593,48.1624,48.0406,48.1624,66138.0
2016-09-06 10:40:00,51.41,51.41,51.33,51.37,56841.0,48.1624,48.1624,48.0874,48.1249,56841.0
2016-09-06 10:50:00,51.37,51.39,51.28,51.36,62433.0,48.1249,48.1436,48.0406,48.1155,62433.0
2016-09-06 11:00:00,51.37,51.41,51.33,51.41,43106.0,48.1249,48.1624,48.0874,48.1624,43106.0
2016-09-06 11:10:00,51.41,51.47,51.39,51.43,66242.0,48.1624,48.2186,48.1436,48.1811,66242.0
2016-09-06 11:20:00,51.42,51.45,51.37,51.41,84334.0,48.1717,48.1998,48.1249,48.1624,84334.0
2016-09-06 11:30:00,51.42,51.42,51.33,51.39,44974.0,48.1717,48.1717,48.0874,48.1436,44974.0
2016-09-06 11:40:00,51.4,51.46,51.34,51.45,67554.0,48.153,48.2092,48.0968,48.1998,67554.0
2016-09-06 11:50:00,51.46,51.59,51.45,51.57,67829.0,48.2092,48.331,48.1998,48.3123,67829.0
2016-09-06 12:00:00,51.57,51.6,51.5,51.5,92733.0,48.3123,48.3404,48.2467,48.2467,92733.0
2016-09-06 12:10:00,51.51,51.51,51.43,51.47,25454.0,48.256,48.256,48.1811,48.2186,25454.0
2016-09-06 12:20:00,51.48,51.49,51.43,51.45,23742.0,48.2279,48.2373,48.1811,48.1998,23742.0
2016-09-06 12:30:00,51.44,51.52,51.44,51.46,44394.0,48.1905,48.2654,48.1905,48.2092,44394.0
2016-09-06 12:40:00,51.47,51.5,51.4,51.44,42843.0,48.2186,48.2467,48.153,48.1905,42843.0
2016-09-06 12:50:00,51.44,51.46,51.41,51.43,25959.0,48.1905,48.2092,48.1624,48.1811,25959.0
2016-09-06 13:00:00,51.42,51.42,51.36,51.36,61706.0,48.1717,48.1717,48.1155,48.1155,61706.0
2016-09-06 13:10:00,51.36,51.37,51.28,51.28,45653.0,48.1155,48.1249,48.0406,48.0406,45653.0
2016-09-06 13:20:00,51.28,51.31,51.26,51.26,45914.0,48.0406,48.0687,48.0218,48.0218,45914.0
2016-09-06 13:30:00,51.26,51.29,51.25,51.28,56535.0,48.0218,48.0499,48.0125,48.0406,56535.0
2016-09-06 13:40:00,51.27,51.29,51.26,51.27,40852.0,48.0312,48.0499,48.0218,48.0312,40852.0
2016-09-06 13:50:00,51.26,51.27,51.22,51.23,61149.0,48.0218,48.0312,47.9844,47.9937,61149.0
2016-09-06 14:00:00,51.23,51.25,51.22,51.23,48847.0,47.9937,48.0125,47.9844,47.9937,48847.0
2016-09-06 14:10:00,51.22,51.23,51.18,51.22,73482.0,47.9844,47.9937,47.9469,47.9844,73482.0
2016-09-06 14:20:00,51.22,51.22,51.16,51.2,49763.0,47.9844,47.9844,47.9282,47.9656,49763.0
2016-09-06 14:30:00,51.2,51.26,51.19,51.22,54096.0,47.9656,48.0218,47.9563,47.9844,54096.0
2016-09-06 14:40:00,51.22,51.28,51.21,51.24,73608.0,47.9844,48.0406,47.975,48.0031,73608.0
2016-09-06 14:50:00,51.24,51.27,51.2,51.26,69065.0,48.0031,48.0312,47.9656,48.0218,69065.0
2016-09-06 15:00:00,51.26,51.3,51.26,51.27,51090.0,48.0218,48.0593,48.0218,48.0312,51090.0
2016-09-06 15:10:00,51.27,51.28,51.25,51.26,65309.0,48.0312,48.0406,48.0125,48.0218,65309.0
2016-09-06 15:20:00,51.26,51.31,51.25,51.29,129511.0,48.0218,48.0687,48.0125,48.0499,129511.0
2016-09-06 15:30:00,51.28,51.31,51.28,51.3,96860.0,48.0406,48.0687,48.0406,48.0593,96860.0
2016-09-06 15:40:00,51.3,51.31,51.26,51.29,197550.0,48.0593,48.0687,48.0218,48.0499,197550.0
2016-09-06 15:50:00,51.29,51.34,51.29,51.3,412329.0,48.0499,48.0968,48.0499,48.0593,412329.0
2016-09-07 09:30:00,51.44,51.8,51.39,51.71,154125.0,48.1905,48.5277,48.1436,48.4434,154125.0
2016-09-07 09:40:00,51.72,51.82,51.68,51.75,113433.0,48.4528,48.5465,48.4153,48.4809,113433.0
2016-09-07 09:50:00,51.75,51.8,51.63,51.66,147099.0,48.4809,48.5277,48.3685,48.3966,147099.0
2016-09-07 10:00:00,51.66,51.81,51.64,51.8,106769.0,48.3966,48.5371,48.3778,48.5277,106769.0
2016-09-07 10:10:00,51.8,51.85,51.76,51.83,76098.0,48.5277,48.5746,48.4903,48.5558,76098.0
2016-09-07 10:20:00,51.82,51.89,51.8,51.88,97905.0,48.5465,48.612,48.5277,48.6027,97905.0
2016-09-07 10:30:00,51.89,52.01,51.87,51.99,143454.0,48.612,48.7245,48.5933,48.7057,143454.0
2016-09-07 10:40:00,52.0,52.01,51.9,51.97,125151.0,48.7151,48.7245,48.6214,48.687,125151.0
2016-09-07 10:50:00,51.97,52.04,51.96,51.99,139731.0,48.687,48.7526,48.6776,48.7057,139731.0
2016-09-07 11:00:00,51.98,52.01,51.93,51.99,105834.0,48.6964,48.7245,48.6495,48.7057,105834.0
2016-09-07 11:10:00,51.99,52.04,51.91,51.93,89207.0,48.7057,48.7526,48.6308,48.6495,89207.0
2016-09-07 11:20:00,51.92,52.0,51.9,51.91,50272.0,48.6401,48.7151,48.6214,48.6308,50272.0
2016-09-07 11:30:00,51.9,51.99,51.87,51.87,71907.0,48.6214,48.7057,48.5933,48.5933,71907.0
2016-09-07 11:40:00,51.87,51.9,51.85,51.88,47156.0,48.5933,48.6214,48.5746,48.6027,47156.0
2016-09-07 11:50:00,51.87,51.89,51.85,51.87,38933.0,48.5933,48.612,48.5746,48.5933,38933.0
2016-09-07 12:00:00,51.87,51.98,51.85,51.96,45268.0,48.5933,48.6964,48.5746,48.6776,45268.0
2016-09-07 12:10:00,51.96,51.98,51.89,51.9,47746.0,48.6776,48.6964,48.612,48.6214,47746.0
2016-09-07 12:20:00,51.89,51.91,51.84,51.87,41225.0,48.612,48.6308,48.5652,48.5933,41225.0
2016-09-07 12:30:00,51.86,51.91,51.85,51.91,36987.0,48.5839,48.6308,48.5746,48.6308,36987.0
2016-09-07 12:40:00,51.9,51.95,51.88,51.92,64947.0,48.6214,48.6683,48.6027,48.6401,64947.0
2016-09-07 12:50:00,51.92,51.92,51.88,51.91,27265.0,48.6401,48.6401,48.6027,48.6308,27265.0
2016-09-07 13:00:00,51.91,51.94,51.9,51.91,33582.0,48.6308,48.6589,48.6214,48.6308,33582.0
2016-09-07 13:10:00,51.91,51.94,51.9,51.94,34158.0,48.6308,48.6589,48.6214,48.6589,34158.0
2016-09-07 13:20:00,51.94,51.95,51.91,51.95,38009.0,48.6589,48.6683,48.6308,48.6683,38009.0
2016-09-07 13:30:00,51.94,51.95,51.88,51.89,93604.0,48.6589,48.6683,48.6027,48.612,93604.0
2016-09-07 13:40:00,51.89,51.92,51.87,51.87,25753.0,48.612,48.6401,48.5933,48.5933,25753.0
2016-09-07 13:50:00,51.87,51.88,51.84,51.87,20870.0,48.5933,48.6027,48.5652,48.5933,20870.0
2016-09-07 14:00:00,51.88,51.88,51.83,51.85,41903.0,48.6027,48.6027,48.5558,48.5746,41903.0
2016-09-07 14:10:00,51.85,51.94,51.84,51.92,63820.0,48.5746,48.6589,48.5652,48.6401,63820.0
2016-09-07 14:20:00,51.91,51.95,51.91,51.95,50459.0,48.6308,48.6683,48.6308,48.6683,50459.0
2016-09-07 14:30:00,51.94,51.95,51.91,51.94,46190.0,48.6589,48.6683,48.6308,48.6589,46190.0
2016-09-07 14:40:00,51.93,52.03,51.92,52.03,44559.0,48.6495,48.7432,48.6401,48.7432,44559.0
2016-09-07 14:50:00,52.03,52.05,51.99,51.99,47371.0,48.7432,48.7619,48.7057,48.7057,47371.0
2016-09-07 15:00:00,52.0,52.05,51.98,52.03,113037.0,48.7151,48.7619,48.6964,48.7432,113037.0
2016-09-07 15:10:00,52.03,52.05,52.01,52.02,84812.0,48.7432,48.7619,48.7245,48.7338,84812.0
2016-09-07 15:20:00,52.03,52.03,51.98,51.98,83687.0,48.7432,48.7432,48.6964,48.6964,83687.0
2016-09-07 15:30:00,51.98,52.01,51.96,52.0,79466.0,48.6964,48.7245,48.6776,48.7151,79466.0
2016-09-07 15:40:00,52.0,52.0,51.98,51.99,162280.0,48.7151,48.7151,48.6964,48.7057,162280.0
2016-09-07 15:50:00,51.99,52.05,51.97,52.05,525237.0,48.7057,48.7619,48.687,48.7619,525237.0
2016-09-08 09:30:00,52.03,52.1,51.91,52.01,63847.0,48.7432,48.8088,48.6308,48.7245,63847.0
2016-09-08 09:40:00,52.01,52.04,51.87,51.9,124927.0,48.7245,48.7526,48.5933,48.6214,124927.0
2016-09-08 09:50:00,51.9,51.95,51.76,51.77,146082.0,48.6214,48.6683,48.4903,48.4996,146082.0
2016-09-08 10:00:00,51.76,51.84,51.54,51.58,1242761.0,48.4903,48.5652,48.2842,48.3216,1242761.0
2016-09-08 10:10:00,51.58,51.7,51.44,51.67,205430.0,48.3216,48.434,48.1905,48.4059,205430.0
2016-09-08 10:20:00,51.68,51.73,51.65,51.7,96668.0,48.4153,48.4621,48.3872,48.434,96668.0
2016-09-08 10:30:00,51.7,51.76,51.67,51.74,178867.0,48.434,48.4903,48.4059,48.4715,178867.0
2016-09-08 10:40:00,51.74,51.78,51.54,51.55,151468.0,48.4715,48.509,48.2842,48.2935,151468.0
2016-09-08 10:50:00,51.55,51.64,51.54,51.63,50024.0,48.2935,48.3778,48.2842,48.3685,50024.0
2016-09-08 11:00:00,51.63,51.72,51.57,51.7,66589.0,48.3685,48.4528,48.3123,48.434,66589.0
2016-09-08 11:10:00,51.69,51.74,51.61,51.65,52335.0,48.4247,48.4715,48.3497,48.3872,52335.0
2016-09-08 11:20:00,51.65,51.67,51.57,51.6,37926.0,48.3872,48.4059,48.3123,48.3404,37926.0
2016-09-08 11:30:00,51.6,51.62,51.48,51.52,74111.0,48.3404,48.3591,48.2279,48.2654,74111.0
2016-09-08 11:40:00,51.53,51.55,51.47,51.5,48571.0,48.2748,48.2935,48.2186,48.2467,48571.0
2016-09-08 11:50:00,51.5,51.55,51.45,51.48,86818.0,48.2467,48.2935,48.1998,48.2279,86818.0
2016-09-08 12:00:00,51.48,51.51,51.45,51.47,59835.0,48.2279,48.256,48.1998,48.2186,59835.0
2016-09-08 12:10:00,51.47,51.5,51.45,51.48,48758.0,48.2186,48.2467,48.1998,48.2279,48758.0
2016-09-08 12:20:00,51.49,51.51,51.42,51.46,45206.0,48.2373,48.256,48.1717,48.2092,45206.0
2016-09-08 12:30:00,51.47,51.5,51.41,51.49,91419.0,48.2186,48.2467,48.1624,48.2373,91419.0
2016-09-08 12:40:00,51.49,51.49,51.41,51.41,35950.0,48.2373,48.2373,48.1624,48.1624,35950.0
2016-09-08 12:50:00,51.41,51.46,51.38,51.45,36294.0,48.1624,48.2092,48.1343,48.1998,36294.0
2016-09-08 13:00:00,51.45,51.45,51.41,51.42,84270.0,48.1998,48.1998,48.1624,48.1717,84270.0
2016-09-08 13:10:00,51.42,51.43,51.38,51.4,51190.0,48.1717,48.1811,48.1343,48.153,51190.0
2016-09-08 13:20:00,51.4,51.49,51.39,51.47,59293.0,48.153,48.2373,48.1436,48.2186,59293.0
2016-09-08 13:30:00,51.48,51.48,51.36,51.38,62623.0,48.2279,48.2279,48.1155,48.1343,62623.0
2016-09-08 13:40:00,51.39,51.4,51.32,51.33,44161.0,48.1436,48.153,48.078,48.0874,44161.0
2016-09-08 13:50:00,51.34,51.42,51.29,51.42,81458.0,48.0968,48.1717,48.0499,48.1717,81458.0
2016-09-08 14:00:00,51.41,51.41,51.37,51.39,82815.0,48.1624,48.1624,48.1249,48.1436,82815.0
2016-09-08 14:10:00,51.39,51.41,51.37,51.39,107296.0,48.1436,48.1624,48.1249,48.1436,107296.0
2016-09-08 14:20:00,51.4,51.53,51.4,51.45,69135.0,48.153,48.2748,48.153,48.1998,69135.0
2016-09-08 14:30:00,51.45,51.46,51.41,51.45,49741.0,48.1998,48.2092,48.1624,48.1998,49741.0
2016-09-08 14:40:00,51.45,51.51,51.44,51.47,75084.0,48.1998,48.256,48.1905,48.2186,75084.0
2016-09-08 14:50:00,51.46,51.49,51.42,51.47,52378.0,48.2092,48.2373,48.1717,48.2186,52378.0
2016-09-08 15:00:00,51.47,51.47,51.41,51.41,75825.0,48.2186,48.2186,48.1624,48.1624,75825.0
2016-09-08 15:10:00,51.42,51.51,51.41,51.51,158544.0,48.1717,48.256,48.1624,48.256,158544.0
2016-09-08 15:20:00,51.5,51.52,51.49,51.51,112050.0,48.2467,48.2654,48.2373,48.256,112050.0
2016-09-08 15:30:00,51.51,51.51,51.47,51.49,87101.0,48.256,48.256,48.2186,48.2373,87101.0
2016-09-08 15:40:00,51.49,51.5,51.43,51.44,134138.0,48.2373,48.2467,48.1811,48.1905,134138.0
2016-09-08 15:50:00,51.44,51.48,51.4,51.43,502365.0,48.1905,48.2279,48.153,48.1811,502365.0
2016-09-09 09:30:00,51.23,51.23,50.91,51.06,63829.0,47.9937,47.9937,47.6939,47.8345,63829.0
2016-09-09 09:40:00,51.06,51.09,50.95,50.96,82110.0,47.8345,47.8626,47.7314,47.7408,82110.0
2016-09-09 09:50:00,50.96,50.98,50.78,50.92,76310.0,47.7408,47.7595,47.5722,47.7033,76310.0
2016-09-09 10:00:00,50.92,50.92,50.75,50.83,128039.0,47.7033,47.7033,47.5441,47.619,128039.0
2016-09-09 10:10:00,50.82,50.88,50.78,50.8,122542.0,47.6096,47.6658,47.5722,47.5909,122542.0
2016-09-09 10:20:00,50.79,50.89,50.73,50.88,94843.0,47.5815,47.6752,47.5253,47.6658,94843.0
2016-09-09 10:30:00,50.87,50.93,50.77,50.81,57360.0,47.6565,47.7127,47.5628,47.6003,57360.0
2016-09-09 10:40:00,50.81,50.88,50.78,50.78,34899.0,47.6003,47.6658,47.5722,47.5722,34899.0
2016-09-09 10:50:00,50.78,50.8,50.74,50.77,59366.0,47.5722,47.5909,47.5347,47.5628,59366.0
2016-09-09 11:00:00,50.77,50.83,50.74,50.82,36947.0,47.5628,47.619,47.5347,47.6096,36947.0
2016-09-09 11:10:00,50.83,50.83,50.76,50.8,41299.0,47.619,47.619,47.5534,47.5909,41299.0
2016-09-09 11:20:00,50.79,50.83,50.77,50.83,59436.0,47.5815,47.619,47.5628,47.619,59436.0
2016-09-09 11:30:00,50.83,50.84,50.76,50.78,27408.0,47.619,47.6284,47.5534,47.5722,27408.0
2016-09-09 11:40:00,50.77,50.79,50.74,50.75,24530.0,47.5628,47.5815,47.5347,47.5441,24530.0
2016-09-09 11:50:00,50.74,50.76,50.64,50.65,27320.0,47.5347,47.5534,47.441,47.4504,27320.0
2016-09-09 12:00:00,50.66,50.85,50.65,50.84,83596.0,47.4597,47.6377,47.4504,47.6284,83596.0
2016-09-09 12:10:00,50.84,50.85,50.81,50.83,56045.0,47.6284,47.6377,47.6003,47.619,56045.0
2016-09-09 12:20:00,50.82,50.85,50.81,50.83,30351.0,47.6096,47.6377,47.6003,47.619,30351.0
2016-09-09 12:30:00,50.82,50.86,50.79,50.85,39802.0,47.6096,47.6471,47.5815,47.6377,39802.0
2016-09-09 12:40:00,50.85,50.88,50.83,50.88,35721.0,47.6377,47.6658,47.619,47.6658,35721.0
2016-09-09 12:50:00,50.87,50.9,50.85,50.88,31919.0,47.6565,47.6846,47.6377,47.6658,31919.0
2016-09-09 13:00:00,50.88,50.89,50.84,50.88,49980.0,47.6658,47.6752,47.6284,47.6658,49980.0
2016-09-09 13:10:00,50.87,50.88,50.79,50.82,76673.0,47.6565,47.6658,47.5815,47.6096,76673.0
2016-09-09 13:20:00,50.81,50.85,50.78,50.85,30490.0,47.6003,47.6377,47.5722,47.6377,30490.0
2016-09-09 13:30:00,50.84,50.84,50.8,50.82,20965.0,47.6284,47.6284,47.5909,47.6096,20965.0
2016-09-09 13:40:00,50.81,50.82,50.73,50.75,60664.0,47.6003,47.6096,47.5253,47.5441,60664.0
2016-09-09 13:50:00,50.75,50.8,50.72,50.8,40088.0,47.5441,47.5909,47.516,47.5909,40088.0
2016-09-09 14:00:00,50.79,50.8,50.66,50.68,46471.0,47.5815,47.5909,47.4597,47.4785,46471.0
2016-09-09 14:10:00,50.67,50.7,50.63,50.7,40216.0,47.4691,47.4972,47.4316,47.4972,40216.0
2016-09-09 14:20:00,50.69,50.73,50.67,50.7,34733.0,47.4878,47.5253,47.4691,47.4972,34733.0
2016-09-09 14:30:00,50.71,50.76,50.7,50.74,42363.0,47.5066,47.5534,47.4972,47.5347,42363.0
2016-09-09 14:40:00,50.74,50.75,50.61,50.62,48728.0,47.5347,47.5441,47.4129,47.4223,48728.0
2016-09-09 14:50:00,50.63,50.7,50.63,50.68,47949.0,47.4316,47.4972,47.4316,47.4785,47949.0
2016-09-09 15:00:00,50.68,50.69,50.58,50.58,46709.0,47.4785,47.4878,47.3848,47.3848,46709.0
2016-09-09 15:10:00,50.58,50.68,50.54,50.66,73169.0,47.3848,47.4785,47.3473,47.4597,73169.0
2016-09-09 15:20:00,50.66,50.71,50.63,50.65,81723.0,47.4597,47.5066,47.4316,47.4504,81723.0
2016-09-09 15:30:00,50.66,50.66,50.59,50.63,82105.0,47.4597,47.4597,47.3942,47.4316,82105.0
2016-09-09 15:40:00,50.63,50.64,50.5,50.53,162075.0,47.4316,47.441,47.3098,47.338,162075.0
2016-09-09 15:50:00,50.53,50.53,50.38,50.39,363916.0,47.338,47.338,47.1974,47.2068,363916.0
2016-09-12 09:30:00,50.19,50.6,50.07,50.55,94292.0,47.0194,47.4035,46.907,47.3567,94292.0
2016-09-12 09:40:00,50.55,50.65,50.49,50.54,88012.0,47.3567,47.4504,47.3005,47.3473,88012.0
2016-09-12 09:50:00,50.55,50.83,50.51,50.78,112611.0,47.3567,47.619,47.3192,47.5722,112611.0
2016-09-12 10:00:00,50.78,50.9,50.74,50.87,85105.0,47.5722,47.6846,47.5347,47.6565,85105.0
2016-09-12 10:10:00,50.88,50.89,50.77,50.79,108629.0,47.6658,47.6752,47.5628,47.5815,108629.0
2016-09-12 10:20:00,50.79,50.82,50.67,50.72,120100.0,47.5815,47.6096,47.4691,47.516,120100.0
2016-09-12 10:30:00,50.72,50.74,50.65,50.66,61204.0,47.516,47.5347,47.4504,47.4597,61204.0
2016-09-12 10:40:00,50.65,50.77,50.62,50.75,120633.0,47.4504,47.5628,47.4223,47.5441,120633.0
2016-09-12 10:50:00,50.76,50.79,50.67,50.74,76001.0,47.5534,47.5815,47.4691,47.5347,76001.0
2016-09-12 11:00:00,50.75,50.87,50.73,50.81,334061.0,47.5441,47.6565,47.5253,47.6003,334061.0
2016-09-12 11:10:00,50.81,50.83,50.72,50.76,66087.0,47.6003,47.619,47.516,47.5534,66087.0
2016-09-12 11:20:00,50.76,50.79,50.73,50.75,32007.0,47.5534,47.5815,47.5253,47.5441,32007.0
2016-09-12 11:30:00,50.75,50.81,50.7,50.78,41709.0,47.5441,47.6003,47.4972,47.5722,41709.0
2016-09-12 11:40:00,50.78,50.81,50.75,50.79,55461.0,47.5722,47.6003,47.5441,47.5815,55461.0
2016-09-12 11:50:00,50.8,50.85,50.76,50.8,197363.0,47.5909,47.6377,47.5534,47.5909,197363.0
2016-09-12 12:00:00,50.8,50.81,50.73,50.8,43551.0,47.5909,47.6003,47.5253,47.5909,43551.0
2016-09-12 12:10:00,50.8,50.82,50.73,50.74,44995.0,47.5909,47.6096,47.5253,47.5347,44995.0
2016-09-12 12:20:00,50.74,50.76,50.7,50.74,45819.0,47.5347,47.5534,47.4972,47.5347,45819.0
2016-09-12 12:30:00,50.73,50.8,50.73,50.78,41950.0,47.5253,47.5909,47.5253,47.5722,41950.0
2016-09-12 12:40:00,50.78,50.79,50.74,50.77,73061.0,47.5722,47.5815,47.5347,47.5628,73061.0
2016-09-12 12:50:00,50.77,50.81,50.75,50.77,77519.0,47.5628,47.6003,47.5441,47.5628,77519.0
2016-09-12 13:00:00,50.77,50.77,50.73,50.75,40697.0,47.5628,47.5628,47.5253,47.5441,40697.0
2016-09-12 13:10:00,50.76,50.81,50.73,50.76,255974.0,47.5534,47.6003,47.5253,47.5534,255974.0
2016-09-12 13:20:00,50.76,50.8,50.74,50.76,104989.0,47.5534,47.5909,47.5347,47.5534,104989.0
2016-09-12 13:30:00,50.77,50.82,50.72,50.82,87488.0,47.5628,47.6096,47.516,47.6096,87488.0
2016-09-12 13:40:00,50.83,50.9,50.78,50.9,223544.0,47.619,47.6846,47.5722,47.6846,223544.0
2016-09-12 13:50:00,50.91,50.94,50.85,50.88,140167.0,47.6939,47.7221,47.6377,47.6658,140167.0
2016-09-12 14:00:00,50.88,50.99,50.86,50.99,537091.0,47.6658,47.7689,47.6471,47.7689,537091.0
2016-09-12 14:10:00,51.0,51.24,50.95,51.24,267076.0,47.7783,48.0031,47.7314,48.0031,267076.0
2016-09-12 14:20:00,51.24,51.26,51.15,51.19,81687.0,48.0031,48.0218,47.9188,47.9563,81687.0
2016-09-12 14:30:00,51.2,51.3,51.19,51.28,75592.0,47.9656,48.0593,47.9563,48.0406,75592.0
2016-09-12 14:40:00,51.28,51.34,51.24,51.28,40919.0,48.0406,48.0968,48.0031,48.0406,40919.0
2016-09-12 14:50:00,51.28,51.32,51.24,51.28,33557.0,48.0406,48.078,48.0031,48.0406,33557.0
2016-09-12 15:00:00,51.28,51.29,51.16,51.22,94203.0,48.0406,48.0499,47.9282,47.9844,94203.0
2016-09-12 15:10:00,51.22,51.23,51.14,51.14,62693.0,47.9844,47.9937,47.9094,47.9094,62693.0
2016-09-12 15:20:00,51.15,51.15,51.07,51.1,170837.0,47.9188,47.9188,47.8438,47.8719,170837.0
2016-09-12 15:30:00,51.11,51.19,51.03,51.19,166745.0,47.8813,47.9563,47.8064,47.9563,166745.0
2016-09-12 15:40:00,51.19,51.29,51.16,51.26,281339.0,47.9563,48.0499,47.9282,48.0218,281339.0
2016-09-12 15:50:00,51.25,51.27,51.15,51.16,391035.0,48.0125,48.0312,47.9188,47.9282,391035.0
2016-09-13 09:30:00,50.73,50.89,50.6,50.89,47133.0,47.5253,47.6752,47.4035,47.6752,47133.0
2016-09-13 09:40:00,50.89,50.92,50.57,50.57,107286.0,47.6752,47.7033,47.3754,47.3754,107286.0
2016-09-13 09:50:00,50.57,50.61,50.46,50.51,131080.0,47.3754,47.4129,47.2724,47.3192,131080.0
2016-09-13 10:00:00,50.52,50.65,50.39,50.51,147846.0,47.3286,47.4504,47.2068,47.3192,147846.0
2016-09-13 10:10:00,50.52,50.61,50.45,50.53,82011.0,47.3286,47.4129,47.263,47.338,82011.0
2016-09-13 10:20:00,50.52,50.58,50.47,50.53,75138.0,47.3286,47.3848,47.2817,47.338,75138.0
2016-09-13 10:30:00,50.53,50.55,50.44,50.48,81831.0,47.338,47.3567,47.2536,47.2911,81831.0
2016-09-13 10:40:00,50.47,50.6,50.47,50.49,47294.0,47.2817,47.4035,47.2817,47.3005,47294.0
2016-09-13 10:50:00,50.49,50.5,50.39,50.42,30834.0,47.3005,47.3098,47.2068,47.2349,30834.0
2016-09-13 11:00:00,50.42,50.44,50.38,50.38,46172.0,47.2349,47.2536,47.1974,47.1974,46172.0
2016-09-13 11:10:00,50.38,50.38,50.26,50.28,38055.0,47.1974,47.1974,47.085,47.1037,38055.0
2016-09-13 11:20:00,50.28,50.32,50.25,50.25,36259.0,47.1037,47.1412,47.0756,47.0756,36259.0
2016-09-13 11:30:00,50.25,50.33,50.2,50.29,34648.0,47.0756,47.1506,47.0288,47.1131,34648.0
2016-09-13 11:40:00,50.3,50.35,50.26,50.29,34873.0,47.1225,47.1693,47.085,47.1131,34873.0
2016-09-13 11:50:00,50.3,50.38,50.23,50.36,57878.0,47.1225,47.1974,47.0569,47.1787,57878.0
2016-09-13 12:00:00,50.38,50.44,50.32,50.41,83211.0,47.1974,47.2536,47.1412,47.2255,83211.0
2016-09-13 12:10:00,50.41,50.56,50.4,50.47,65496.0,47.2255,47.3661,47.2162,47.2817,65496.0
2016-09-13 12:20:00,50.46,50.47,50.32,50.34,20849.0,47.2724,47.2817,47.1412,47.16,20849.0
2016-09-13 12:30:00,50.33,50.41,50.31,50.41,39788.0,47.1506,47.2255,47.1319,47.2255,39788.0
2016-09-13 12:40:00,50.4,50.42,50.36,50.39,30648.0,47.2162,47.2349,47.1787,47.2068,30648.0
2016-09-13 12:50:00,50.39,50.4,50.26,50.31,34656.0,47.2068,47.2162,47.085,47.1319,34656.0
2016-09-13 13:00:00,50.31,50.32,50.19,50.3,46831.0,47.1319,47.1412,47.0194,47.1225,46831.0
2016-09-13 13:10:00,50.29,50.46,50.28,50.46,51971.0,47.1131,47.2724,47.1037,47.2724,51971.0
2016-09-13 13:20:00,50.47,50.52,50.34,50.52,43345.0,47.2817,47.3286,47.16,47.3286,43345.0
2016-09-13 13:30:00,50.52,50.59,50.35,50.38,80944.0,47.3286,47.3942,47.1693,47.1974,80944.0
2016-09-13 13:40:00,50.37,50.43,50.34,50.39,113491.0,47.1881,47.2443,47.16,47.2068,113491.0
2016-09-13 13:50:00,50.41,50.42,50.27,50.35,110103.0,47.2255,47.2349,47.0944,47.1693,110103.0
2016-09-13 14:00:00,50.33,50.33,50.23,50.32,64077.0,47.1506,47.1506,47.0569,47.1412,64077.0
2016-09-13 14:10:00,50.32,50.32,50.25,50.31,81665.0,47.1412,47.1412,47.0756,47.1319,81665.0
2016-09-13 14:20:00,50.3,50.31,50.24,50.29,78735.0,47.1225,47.1319,47.0663,47.1131,78735.0
2016-09-13 14:30:00,50.28,50.3,50.21,50.3,89175.0,47.1037,47.1225,47.0382,47.1225,89175.0
2016-09-13 14:40:00,50.3,50.34,50.25,50.32,79142.0,47.1225,47.16,47.0756,47.1412,79142.0
2016-09-13 14:50:00,50.32,50.4,50.32,50.37,75953.0,47.1412,47.2162,47.1412,47.1881,75953.0
2016-09-13 15:00:00,50.35,50.37,50.3,50.35,62626.0,47.1693,47.1881,47.1225,47.1693,62626.0
2016-09-13 15:10:00,50.35,50.39,50.26,50.38,219927.0,47.1693,47.2068,47.085,47.1974,219927.0
2016-09-13 15:20:00,50.39,50.48,50.39,50.45,136875.0,47.2068,47.2911,47.2068,47.263,136875.0
2016-09-13 15:30:00,50.46,50.51,50.39,50.4,163914.0,47.2724,47.3192,47.2068,47.2162,163914.0
2016-09-13 15:40:00,50.4,50.41,50.21,50.3,255467.0,47.2162,47.2255,47.0382,47.1225,255467.0
2016-09-13 15:50:00,50.3,50.46,50.29,50.32,289839.0,47.1225,47.2724,47.1131,47.1412,289839.0
2016-09-14 09:30:00,50.42,50.79,50.42,50.79,90160.0,47.2349,47.5815,47.2349,47.5815,90160.0
2016-09-14 09:40:00,50.79,50.79,50.51,50.51,83337.0,47.5815,47.5815,47.3192,47.3192,83337.0
2016-09-14 09:50:00,50.5,50.69,50.44,50.66,78091.0,47.3098,47.4878,47.2536,47.4597,78091.0
2016-09-14 10:00:00,50.66,50.8,50.6,50.79,96531.0,47.4597,47.5909,47.4035,47.5815,96531.0
2016-09-14 10:10:00,50.79,50.79,50.71,50.72,75699.0,47.5815,47.5815,47.5066,47.516,75699.0
2016-09-14 10:20:00,50.72,50.8,50.7,50.76,50952.0,47.516,47.5909,47.4972,47.5534,50952.0
2016-09-14 10:30:00,50.76,50.83,50.71,50.72,79567.0,47.5534,47.619,47.5066,47.516,79567.0
2016-09-14 10:40:00,50.72,50.76,50.67,50.71,40563.0,47.516,47.5534,47.4691,47.5066,40563.0
2016-09-14 10:50:00,50.71,50.75,50.63,50.73,51691.0,47.5066,47.5441,47.4316,47.5253,51691.0
2016-09-14 11:00:00,50.73,50.78,50.67,50.73,96902.0,47.5253,47.5722,47.4691,47.5253,96902.0
2016-09-14 11:10:00,50.72,50.76,50.65,50.69,33656.0,47.516,47.5534,47.4504,47.4878,33656.0
2016-09-14 11:20:00,50.7,50.75,50.64,50.64,62480.0,47.4972,47.5441,47.441,47.441,62480.0
2016-09-14 11:30:00,50.64,50.69,50.6,50.66,69048.0,47.441,47.4878,47.4035,47.4597,69048.0
2016-09-14 11:40:00,50.65,50.69,50.62,50.65,74124.0,47.4504,47.4878,47.4223,47.4504,74124.0
2016-09-14 11:50:00,50.65,50.67,50.49,50.5,47176.0,47.4504,47.4691,47.3005,47.3098,47176.0
2016-09-14 12:00:00,50.51,50.55,50.48,50.52,84854.0,47.3192,47.3567,47.2911,47.3286,84854.0
2016-09-14 12:10:00,50.51,50.55,50.49,50.55,46252.0,47.3192,47.3567,47.3005,47.3567,46252.0
2016-09-14 12:20:00,50.55,50.56,50.49,50.5,32474.0,47.3567,47.3661,47.3005,47.3098,32474.0
2016-09-14 12:30:00,50.5,50.52,50.44,50.46,50777.0,47.3098,47.3286,47.2536,47.2724,50777.0
2016-09-14 12:40:00,50.45,50.47,50.4,50.42,35996.0,47.263,47.2817,47.2162,47.2349,35996.0
2016-09-14 12:50:00,50.42,50.44,50.4,50.44,34459.0,47.2349,47.2536,47.2162,47.2536,34459.0
2016-09-14 13:00:00,50.44,50.56,50.42,50.55,75751.0,47.2536,47.3661,47.2349,47.3567,75751.0
2016-09-14 13:10:00,50.55,50.55,50.44,50.51,46611.0,47.3567,47.3567,47.2536,47.3192,46611.0
2016-09-14 13:20:00,50.49,50.62,50.48,50.58,49902.0,47.3005,47.4223,47.2911,47.3848,49902.0
2016-09-14 13:30:00,50.58,50.59,50.52,50.58,39847.0,47.3848,47.3942,47.3286,47.3848,39847.0
2016-09-14 13:40:00,50.58,50.6,50.51,50.53,33555.0,47.3848,47.4035,47.3192,47.338,33555.0
2016-09-14 13:50:00,50.52,50.55,50.48,50.5,37867.0,47.3286,47.3567,47.2911,47.3098,37867.0
2016-09-14 14:00:00,50.5,50.52,50.42,50.43,61159.0,47.3098,47.3286,47.2349,47.2443,61159.0
2016-09-14 14:10:00,50.43,50.45,50.38,50.43,88304.0,47.2443,47.263,47.1974,47.2443,88304.0
2016-09-14 14:20:00,50.44,50.49,50.39,50.46,39937.0,47.2536,47.3005,47.2068,47.2724,39937.0
2016-09-14 14:30:00,50.46,50.46,50.4,50.42,50825.0,47.2724,47.2724,47.2162,47.2349,50825.0
2016-09-14 14:40:00,50.42,50.53,50.41,50.48,60760.0,47.2349,47.338,47.2255,47.2911,60760.0
2016-09-14 14:50:00,50.47,50.54,50.46,50.51,63946.0,47.2817,47.3473,47.2724,47.3192,63946.0
2016-09-14 15:00:00,50.5,50.52,50.49,50.51,71813.0,47.3098,47.3286,47.3005,47.3192,71813.0
2016-09-14 15:10:00,50.51,50.51,50.41,50.41,71378.0,47.3192,47.3192,47.2255,47.2255,71378.0
2016-09-14 15:20:00,50.41,50.43,50.35,50.37,140135.0,47.2255,47.2443,47.1693,47.1881,140135.0
2016-09-14 15:30:00,50.37,50.45,50.37,50.45,115322.0,47.1881,47.263,47.1881,47.263,115322.0
2016-09-14 15:40:00,50.45,50.56,50.44,50.51,189190.0,47.263,47.3661,47.2536,47.3192,189190.0
2016-09-14 15:50:00,50.51,50.55,50.47,50.55,375812.0,47.3192,47.3567,47.2817,47.3567,375812.0
2016-09-15 09:30:00,50.71,50.71,50.3,50.31,96735.0,47.5066,47.5066,47.1225,47.1319,96735.0
2016-09-15 09:40:00,50.31,50.41,50.24,50.29,48949.0,47.1319,47.2255,47.0663,47.1131,48949.0
2016-09-15 09:50:00,50.29,50.39,50.22,50.24,64594.0,47.1131,47.2068,47.0475,47.0663,64594.0
2016-09-15 10:00:00,50.24,50.34,50.2,50.2,171613.0,47.0663,47.16,47.0288,47.0288,171613.0
2016-09-15 10:10:00,50.21,50.36,50.21,50.3,136728.0,47.0382,47.1787,47.0382,47.1225,136728.0
2016-09-15 10:20:00,50.3,50.45,50.27,50.38,61596.0,47.1225,47.263,47.0944,47.1974,61596.0
2016-09-15 10:30:00,50.38,50.45,50.37,50.43,79414.0,47.1974,47.263,47.1881,47.2443,79414.0
2016-09-15 10:40:00,50.43,50.59,50.4,50.54,58878.0,47.2443,47.3942,47.2162,47.3473,58878.0
2016-09-15 10:50:00,50.54,50.62,50.51,50.59,72907.0,47.3473,47.4223,47.3192,47.3942,72907.0
2016-09-15 11:00:00,50.59,50.61,50.55,50.56,51883.0,47.3942,47.4129,47.3567,47.3661,51883.0
2016-09-15 11:10:00,50.55,50.59,50.54,50.59,35709.0,47.3567,47.3942,47.3473,47.3942,35709.0
2016-09-15 11:20:00,50.58,50.62,50.52,50.59,106340.0,47.3848,47.4223,47.3286,47.3942,106340.0
2016-09-15 11:30:00,50.6,50.61,50.51,50.52,58315.0,47.4035,47.4129,47.3192,47.3286,58315.0
2016-09-15 11:40:00,50.52,50.54,50.49,50.51,48488.0,47.3286,47.3473,47.3005,47.3192,48488.0
2016-09-15 11:50:00,50.52,50.6,50.5,50.52,45445.0,47.3286,47.4035,47.3098,47.3286,45445.0
2016-09-15 12:00:00,50.53,50.7,50.52,50.68,78315.0,47.338,47.4972,47.3286,47.4785,78315.0
2016-09-15 12:10:00,50.68,50.71,50.64,50.71,83989.0,47.4785,47.5066,47.441,47.5066,83989.0
2016-09-15 12:20:00,50.71,50.77,50.67,50.68,30939.0,47.5066,47.5628,47.4691,47.4785,30939.0
2016-09-15 12:30:00,50.69,50.7,50.61,50.61,28933.0,47.4878,47.4972,47.4129,47.4129,28933.0
2016-09-15 12:40:00,50.61,50.62,50.53,50.55,29495.0,47.4129,47.4223,47.338,47.3567,29495.0
2016-09-15 12:50:00,50.55,50.59,50.54,50.55,33369.0,47.3567,47.3942,47.3473,47.3567,33369.0
2016-09-15 13:00:00,50.55,50.7,50.54,50.7,55431.0,47.3567,47.4972,47.3473,47.4972,55431.0
2016-09-15 13:10:00,50.7,50.71,50.65,50.7,34826.0,47.4972,47.5066,47.4504,47.4972,34826.0
2016-09-15 13:20:00,50.69,50.7,50.6,50.61,69701.0,47.4878,47.4972,47.4035,47.4129,69701.0
2016-09-15 13:30:00,50.62,50.69,50.6,50.67,61775.0,47.4223,47.4878,47.4035,47.4691,61775.0
2016-09-15 13:40:00,50.67,50.9,50.67,50.88,77879.0,47.4691,47.6846,47.4691,47.6658,77879.0
2016-09-15 13:50:00,50.87,50.89,50.81,50.89,49925.0,47.6565,47.6752,47.6003,47.6752,49925.0
2016-09-15 14:00:00,50.89,50.89,50.81,50.86,48830.0,47.6752,47.6752,47.6003,47.6471,48830.0
2016-09-15 14:10:00,50.86,50.93,50.85,50.88,67140.0,47.6471,47.7127,47.6377,47.6658,67140.0
2016-09-15 14:20:00,50.89,50.9,50.8,50.82,41330.0,47.6752,47.6846,47.5909,47.6096,41330.0
2016-09-15 14:30:00,50.83,50.85,50.76,50.78,98042.0,47.619,47.6377,47.5534,47.5722,98042.0
2016-09-15 14:40:00,50.78,50.79,50.71,50.73,64646.0,47.5722,47.5815,47.5066,47.5253,64646.0
2016-09-15 14:50:00,50.74,50.77,50.72,50.72,38011.0,47.5347,47.5628,47.516,47.516,38011.0
2016-09-15 15:00:00,50.73,50.77,50.72,50.73,70418.0,47.5253,47.5628,47.516,47.5253,70418.0
2016-09-15 15:10:00,50.74,50.74,50.61,50.62,60713.0,47.5347,47.5347,47.4129,47.4223,60713.0
2016-09-15 15:20:00,50.62,50.67,50.6,50.66,93936.0,47.4223,47.4691,47.4035,47.4597,93936.0
2016-09-15 15:30:00,50.66,50.78,50.66,50.78,129001.0,47.4597,47.5722,47.4597,47.5722,129001.0
2016-09-15 15:40:00,50.78,50.82,50.73,50.76,143202.0,47.5722,47.6096,47.5253,47.5534,143202.0
2016-09-15 15:50:00,50.76,50.77,50.68,50.71,236891.0,47.5534,47.5628,47.4785,47.5066,236891.0
2016-09-16 09:30:00,50.87,50.87,50.42,50.66,430233.0,47.6565,47.6565,47.2349,47.4597,430233.0
2016-09-16 09:40:00,50.66,50.67,50.5,50.56,76784.0,47.4597,47.4691,47.3098,47.3661,76784.0
2016-09-16 09:50:00,50.55,50.59,50.43,50.53,57041.0,47.3567,47.3942,47.2443,47.338,57041.0
2016-09-16 10:00:00,50.52,50.55,50.42,50.48,63639.0,47.3286,47.3567,47.2349,47.2911,63639.0
2016-09-16 10:10:00,50.48,50.51,50.44,50.45,52660.0,47.2911,47.3192,47.2536,47.263,52660.0
2016-09-16 10:20:00,50.46,50.53,50.41,50.53,83858.0,47.2724,47.338,47.2255,47.338,83858.0
2016-09-16 10:30:00,50.52,50.62,50.51,50.62,64161.0,47.3286,47.4223,47.3192,47.4223,64161.0
2016-09-16 10:40:00,50.61,50.67,50.5,50.62,69195.0,47.4129,47.4691,47.3098,47.4223,69195.0
2016-09-16 10:50:00,50.62,50.63,50.53,50.53,34012.0,47.4223,47.4316,47.338,47.338,34012.0
2016-09-16 11:00:00,50.52,50.53,50.42,50.42,34784.0,47.3286,47.338,47.2349,47.2349,34784.0
2016-09-16 11:10:00,50.42,50.54,50.4,50.42,42709.0,47.2349,47.3473,47.2162,47.2349,42709.0
2016-09-16 11:20:00,50.43,50.47,50.38,50.4,55871.0,47.2443,47.2817,47.1974,47.2162,55871.0
2016-09-16 11:30:00,50.4,50.59,50.39,50.55,26613.0,47.2162,47.3942,47.2068,47.3567,26613.0
2016-09-16 11:40:00,50.56,50.61,50.53,50.57,33597.0,47.3661,47.4129,47.338,47.3754,33597.0
2016-09-16 11:50:00,50.56,50.58,50.53,50.58,22673.0,47.3661,47.3848,47.338,47.3848,22673.0
2016-09-16 12:00:00,50.57,50.6,50.55,50.56,26231.0,47.3754,47.4035,47.3567,47.3661,26231.0
2016-09-16 12:10:00,50.57,50.57,50.52,50.56,19427.0,47.3754,47.3754,47.3286,47.3661,19427.0
2016-09-16 12:20:00,50.55,50.62,50.55,50.59,30370.0,47.3567,47.4223,47.3567,47.3942,30370.0
2016-09-16 12:30:00,50.59,50.62,50.57,50.6,19244.0,47.3942,47.4223,47.3754,47.4035,19244.0
2016-09-16 12:40:00,50.61,50.64,50.56,50.59,21268.0,47.4129,47.441,47.3661,47.3942,21268.0
2016-09-16 12:50:00,50.58,50.62,50.54,50.55,18637.0,47.3848,47.4223,47.3473,47.3567,18637.0
2016-09-16 13:00:00,50.54,50.58,50.51,50.52,19442.0,47.3473,47.3848,47.3192,47.3286,19442.0
2016-09-16 13:10:00,50.53,50.56,50.49,50.51,23836.0,47.338,47.3661,47.3005,47.3192,23836.0
2016-09-16 13:20:00,50.5,50.5,50.47,50.48,19853.0,47.3098,47.3098,47.2817,47.2911,19853.0
2016-09-16 13:30:00,50.47,50.48,50.42,50.44,35928.0,47.2817,47.2911,47.2349,47.2536,35928.0
2016-09-16 13:40:00,50.44,50.44,50.34,50.35,33021.0,47.2536,47.2536,47.16,47.1693,33021.0
2016-09-16 13:50:00,50.35,50.4,50.35,50.35,32260.0,47.1693,47.2162,47.1693,47.1693,32260.0
2016-09-16 14:00:00,50.36,50.38,50.32,50.38,35662.0,47.1787,47.1974,47.1412,47.1974,35662.0
2016-09-16 14:10:00,50.38,50.41,50.33,50.33,56848.0,47.1974,47.2255,47.1506,47.1506,56848.0
2016-09-16 14:20:00,50.34,50.4,50.31,50.39,33035.0,47.16,47.2162,47.1319,47.2068,33035.0
2016-09-16 14:30:00,50.4,50.42,50.34,50.37,32236.0,47.2162,47.2349,47.16,47.1881,32236.0
2016-09-16 14:40:00,50.37,50.43,50.35,50.4,62828.0,47.1881,47.2443,47.1693,47.2162,62828.0
2016-09-16 14:50:00,50.4,50.41,50.32,50.35,42676.0,47.2162,47.2255,47.1412,47.1693,42676.0
2016-09-16 15:00:00,50.34,50.39,50.33,50.35,62126.0,47.16,47.2068,47.1506,47.1693,62126.0
2016-09-16 15:10:00,50.35,50.37,50.3,50.35,79958.0,47.1693,47.1881,47.1225,47.1693,79958.0
2016-09-16 15:20:00,50.35,50.42,50.34,50.42,71682.0,47.1693,47.2349,47.16,47.2349,71682.0
2016-09-16 15:30:00,50.41,50.56,50.41,50.55,97876.0,47.2255,47.3661,47.2255,47.3567,97876.0
2016-09-16 15:40:00,50.54,50.56,50.48,50.52,216822.0,47.3473,47.3661,47.2911,47.3286,216822.0
2016-09-16 15:50:00,50.51,50.54,50.45,50.49,623905.0,47.3192,47.3473,47.263,47.3005,623905.0
2016-09-19 09:30:00,50.65,50.7,50.47,50.59,46227.0,47.4504,47.4972,47.2817,47.3942,46227.0
2016-09-19 09:40:00,50.6,50.6,50.44,50.57,45007.0,47.4035,47.4035,47.2536,47.3754,45007.0
2016-09-19 09:50:00,50.56,50.76,50.55,50.7,105904.0,47.3661,47.5534,47.3567,47.4972,105904.0
2016-09-19 10:00:00,50.7,50.73,50.64,50.64,51232.0,47.4972,47.5253,47.441,47.441,51232.0
2016-09-19 10:10:00,50.65,50.66,50.56,50.64,45093.0,47.4504,47.4597,47.3661,47.441,45093.0
2016-09-19 10:20:00,50.64,50.71,50.58,50.7,53740.0,47.441,47.5066,47.3848,47.4972,53740.0
2016-09-19 10:30:00,50.7,50.7,50.65,50.69,34382.0,47.4972,47.4972,47.4504,47.4878,34382.0
2016-09-19 10:40:00,50.69,50.73,50.65,50.69,103025.0,47.4878,47.5253,47.4504,47.4878,103025.0
2016-09-19 10:50:00,50.7,50.73,50.64,50.69,47466.0,47.4972,47.5253,47.441,47.4878,47466.0
2016-09-19 11:00:00,50.7,50.74,50.67,50.74,31653.0,47.4972,47.5347,47.4691,47.5347,31653.0
2016-09-19 11:10:00,50.74,50.75,50.66,50.71,46329.0,47.5347,47.5441,47.4597,47.5066,46329.0
2016-09-19 11:20:00,50.71,50.73,50.66,50.69,27867.0,47.5066,47.5253,47.4597,47.4878,27867.0
2016-09-19 11:30:00,50.71,50.78,50.68,50.78,66598.0,47.5066,47.5722,47.4785,47.5722,66598.0
2016-09-19 11:40:00,50.78,50.81,50.76,50.79,57985.0,47.5722,47.6003,47.5534,47.5815,57985.0
2016-09-19 11:50:00,50.79,50.84,50.72,50.74,42113.0,47.5815,47.6284,47.516,47.5347,42113.0
2016-09-19 12:00:00,50.75,50.78,50.71,50.71,31476.0,47.5441,47.5722,47.5066,47.5066,31476.0
2016-09-19 12:10:00,50.72,50.72,50.53,50.55,30934.0,47.516,47.516,47.338,47.3567,30934.0
2016-09-19 12:20:00,50.54,50.57,50.49,50.56,25742.0,47.3473,47.3754,47.3005,47.3661,25742.0
2016-09-19 12:30:00,50.56,50.6,50.48,50.49,41035.0,47.3661,47.4035,47.2911,47.3005,41035.0
2016-09-19 12:40:00,50.49,50.55,50.48,50.54,15459.0,47.3005,47.3567,47.2911,47.3473,15459.0
2016-09-19 12:50:00,50.54,50.55,50.51,50.52,55741.0,47.3473,47.3567,47.3192,47.3286,55741.0
2016-09-19 13:00:00,50.52,50.55,50.49,50.53,18983.0,47.3286,47.3567,47.3005,47.338,18983.0
2016-09-19 13:10:00,50.52,50.57,50.51,50.52,35722.0,47.3286,47.3754,47.3192,47.3286,35722.0
2016-09-19 13:20:00,50.51,50.54,50.48,50.5,19296.0,47.3192,47.3473,47.2911,47.3098,19296.0
2016-09-19 13:30:00,50.5,50.5,50.3,50.32,26241.0,47.3098,47.3098,47.1225,47.1412,26241.0
2016-09-19 13:40:00,50.33,50.43,50.33,50.43,22170.0,47.1506,47.2443,47.1506,47.2443,22170.0
2016-09-19 13:50:00,50.42,50.5,50.38,50.5,39719.0,47.2349,47.3098,47.1974,47.3098,39719.0
2016-09-19 14:00:00,50.49,50.55,50.47,50.51,39472.0,47.3005,47.3567,47.2817,47.3192,39472.0
2016-09-19 14:10:00,50.5,50.55,50.49,50.53,42174.0,47.3098,47.3567,47.3005,47.338,42174.0
2016-09-19 14:20:00,50.52,50.55,50.5,50.54,70464.0,47.3286,47.3567,47.3098,47.3473,70464.0
2016-09-19 14:30:00,50.53,50.57,50.52,50.54,62372.0,47.338,47.3754,47.3286,47.3473,62372.0
2016-09-19 14:40:00,50.53,50.55,50.45,50.47,61474.0,47.338,47.3567,47.263,47.2817,61474.0
2016-09-19 14:50:00,50.48,50.5,50.44,50.49,39201.0,47.2911,47.3098,47.2536,47.3005,39201.0
2016-09-19 15:00:00,50.48,50.49,50.41,50.43,53635.0,47.2911,47.3005,47.2255,47.2443,53635.0
2016-09-19 15:10:00,50.42,50.44,50.36,50.41,51078.0,47.2349,47.2536,47.1787,47.2255,51078.0
2016-09-19 15:20:00,50.4,50.4,50.34,50.35,77435.0,47.2162,47.2162,47.16,47.1693,77435.0
2016-09-19 15:30:00,50.34,50.37,50.27,50.35,74608.0,47.16,47.1881,47.0944,47.1693,74608.0
2016-09-19 15:40:00,50.35,50.41,50.33,50.34,121724.0,47.1693,47.2255,47.1506,47.16,121724.0
2016-09-19 15:50:00,50.34,50.37,50.29,50.32,226976.0,47.16,47.1881,47.1131,47.1412,226976.0
2016-09-20 09:30:00,50.65,50.71,50.58,50.66,52524.0,47.4504,47.5066,47.3848,47.4597,52524.0
2016-09-20 09:40:00,50.64,50.65,50.51,50.61,38934.0,47.441,47.4504,47.3192,47.4129,38934.0
2016-09-20 09:50:00,50.6,50.65,50.55,50.64,50985.0,47.4035,47.4504,47.3567,47.441,50985.0
2016-09-20 10:00:00,50.63,50.75,50.63,50.66,43659.0,47.4316,47.5441,47.4316,47.4597,43659.0
2016-09-20 10:10:00,50.67,50.69,50.58,50.65,26339.0,47.4691,47.4878,47.3848,47.4504,26339.0
2016-09-20 10:20:00,50.65,50.69,50.63,50.66,23055.0,47.4504,47.4878,47.4316,47.4597,23055.0
2016-09-20 10:30:00,50.67,50.69,50.55,50.55,30466.0,47.4691,47.4878,47.3567,47.3567,30466.0
2016-09-20 10:40:00,50.55,50.61,50.54,50.61,23166.0,47.3567,47.4129,47.3473,47.4129,23166.0
2016-09-20 10:50:00,50.61,50.63,50.56,50.6,24076.0,47.4129,47.4316,47.3661,47.4035,24076.0
2016-09-20 11:00:00,50.6,50.68,50.6,50.68,19229.0,47.4035,47.4785,47.4035,47.4785,19229.0
2016-09-20 11:10:00,50.69,50.72,50.67,50.67,30955.0,47.4878,47.516,47.4691,47.4691,30955.0
2016-09-20 11:20:00,50.66,50.68,50.62,50.62,26326.0,47.4597,47.4785,47.4223,47.4223,26326.0
2016-09-20 11:30:00,50.64,50.73,50.62,50.7,37340.0,47.441,47.5253,47.4223,47.4972,37340.0
2016-09-20 11:40:00,50.71,50.72,50.66,50.67,47791.0,47.5066,47.516,47.4597,47.4691,47791.0
2016-09-20 11:50:00,50.66,50.69,50.59,50.63,21221.0,47.4597,47.4878,47.3942,47.4316,21221.0
2016-09-20 12:00:00,50.64,50.64,50.55,50.57,15097.0,47.441,47.441,47.3567,47.3754,15097.0
2016-09-20 12:10:00,50.58,50.6,50.56,50.58,13656.0,47.3848,47.4035,47.3661,47.3848,13656.0
2016-09-20 12:20:00,50.59,50.65,50.58,50.64,12914.0,47.3942,47.4504,47.3848,47.441,12914.0
2016-09-20 12:30:00,50.64,50.64,50.56,50.61,13247.0,47.441,47.441,47.3661,47.4129,13247.0
2016-09-20 12:40:00,50.62,50.62,50.52,50.52,45933.0,47.4223,47.4223,47.3286,47.3286,45933.0
2016-09-20 12:50:00,50.52,50.6,50.52,50.54,28169.0,47.3286,47.4035,47.3286,47.3473,28169.0
2016-09-20 13:00:00,50.55,50.57,50.52,50.54,38220.0,47.3567,47.3754,47.3286,47.3473,38220.0
2016-09-20 13:10:00,50.55,50.62,50.54,50.62,38696.0,47.3567,47.4223,47.3473,47.4223,38696.0
2016-09-20 13:20:00,50.62,50.65,50.56,50.6,25208.0,47.4223,47.4504,47.3661,47.4035,25208.0
2016-09-20 13:30:00,50.6,50.67,50.59,50.66,24809.0,47.4035,47.4691,47.3942,47.4597,24809.0
2016-09-20 13:40:00,50.66,50.69,50.64,50.66,25212.0,47.4597,47.4878,47.441,47.4597,25212.0
2016-09-20 13:50:00,50.66,50.67,50.63,50.64,35372.0,47.4597,47.4691,47.4316,47.441,35372.0
2016-09-20 14:00:00,50.64,50.67,50.6,50.6,27164.0,47.441,47.4691,47.4035,47.4035,27164.0
2016-09-20 14:10:00,50.61,50.63,50.59,50.61,28956.0,47.4129,47.4316,47.3942,47.4129,28956.0
2016-09-20 14:20:00,50.61,50.65,50.59,50.63,29070.0,47.4129,47.4504,47.3942,47.4316,29070.0
2016-09-20 14:30:00,50.62,50.7,50.61,50.7,21666.0,47.4223,47.4972,47.4129,47.4972,21666.0
2016-09-20 14:40:00,50.69,50.7,50.64,50.68,25510.0,47.4878,47.4972,47.441,47.4785,25510.0
2016-09-20 14:50:00,50.68,50.73,50.65,50.71,32240.0,47.4785,47.5253,47.4504,47.5066,32240.0
2016-09-20 15:00:00,50.71,50.72,50.66,50.7,20865.0,47.5066,47.516,47.4597,47.4972,20865.0
2016-09-20 15:10:00,50.69,50.7,50.64,50.68,31089.0,47.4878,47.4972,47.441,47.4785,31089.0
2016-09-20 15:20:00,50.66,50.69,50.65,50.68,25479.0,47.4597,47.4878,47.4504,47.4785,25479.0
2016-09-20 15:30:00,50.68,50.68,50.64,50.66,44820.0,47.4785,47.4785,47.441,47.4597,44820.0
2016-09-20 15:40:00,50.66,50.68,50.63,50.68,89019.0,47.4597,47.4785,47.4316,47.4785,89019.0
2016-09-20 15:50:00,50.68,50.68,50.57,50.57,174817.0,47.4785,47.4785,47.3754,47.3754,174817.0
2016-09-21 09:30:00,50.61,50.74,50.55,50.66,29694.0,47.4129,47.5347,47.3567,47.4597,29694.0
2016-09-21 09:40:00,50.66,50.68,50.55,50.56,25137.0,47.4597,47.4785,47.3567,47.3661,25137.0
2016-09-21 09:50:00,50.57,50.67,50.53,50.67,58973.0,47.3754,47.4691,47.338,47.4691,58973.0
2016-09-21 10:00:00,50.69,50.79,50.69,50.73,39696.0,47.4878,47.5815,47.4878,47.5253,39696.0
2016-09-21 10:10:00,50.73,50.73,50.69,50.72,38954.0,47.5253,47.5253,47.4878,47.516,38954.0
2016-09-21 10:20:00,50.73,50.78,50.68,50.78,36062.0,47.5253,47.5722,47.4785,47.5722,36062.0
2016-09-21 10:30:00,50.78,50.82,50.75,50.82,23038.0,47.5722,47.6096,47.5441,47.6096,23038.0
2016-09-21 10:40:00,50.82,50.82,50.75,50.77,28928.0,47.6096,47.6096,47.5441,47.5628,28928.0
2016-09-21 10:50:00,50.77,50.78,50.7,50.74,32346.0,47.5628,47.5722,47.4972,47.5347,32346.0
2016-09-21 11:00:00,50.74,50.78,50.73,50.75,50205.0,47.5347,47.5722,47.5253,47.5441,50205.0
2016-09-21 11:10:00,50.75,50.75,50.68,50.73,45736.0,47.5441,47.5441,47.4785,47.5253,45736.0
2016-09-21 11:20:00,50.73,50.74,50.68,50.72,40514.0,47.5253,47.5347,47.4785,47.516,40514.0
2016-09-21 11:30:00,50.71,50.73,50.63,50.67,30899.0,47.5066,47.5253,47.4316,47.4691,30899.0
2016-09-21 11:40:00,50.68,50.72,50.66,50.68,18787.0,47.4785,47.516,47.4597,47.4785,18787.0
2016-09-21 11:50:00,50.68,50.72,50.63,50.69,40135.0,47.4785,47.516,47.4316,47.4878,40135.0
2016-09-21 12:00:00,50.69,50.69,50.63,50.67,19282.0,47.4878,47.4878,47.4316,47.4691,19282.0
2016-09-21 12:10:00,50.66,50.67,50.56,50.57,21060.0,47.4597,47.4691,47.3661,47.3754,21060.0
2016-09-21 12:20:00,50.58,50.58,50.53,50.57,18291.0,47.3848,47.3848,47.338,47.3754,18291.0
2016-09-21 12:30:00,50.56,50.56,50.53,50.54,13136.0,47.3661,47.3661,47.338,47.3473,13136.0
2016-09-21 12:40:00,50.53,50.58,50.52,50.55,14358.0,47.338,47.3848,47.3286,47.3567,14358.0
2016-09-21 12:50:00,50.55,50.62,50.54,50.61,18531.0,47.3567,47.4223,47.3473,47.4129,18531.0
2016-09-21 13:00:00,50.61,50.67,50.61,50.63,19842.0,47.4129,47.4691,47.4129,47.4316,19842.0
2016-09-21 13:10:00,50.63,50.63,50.54,50.55,17864.0,47.4316,47.4316,47.3473,47.3567,17864.0
2016-09-21 13:20:00,50.56,50.58,50.53,50.53,10307.0,47.3661,47.3848,47.338,47.338,10307.0
2016-09-21 13:30:00,50.53,50.58,50.52,50.55,14777.0,47.338,47.3848,47.3286,47.3567,14777.0
2016-09-21 13:40:00,50.55,50.61,50.51,50.58,15379.0,47.3567,47.4129,47.3192,47.3848,15379.0
2016-09-21 13:50:00,50.56,50.65,50.53,50.64,30563.0,47.3661,47.4504,47.338,47.441,30563.0
2016-09-21 14:00:00,50.65,50.8,50.42,50.73,42478.0,47.4504,47.5909,47.2349,47.5253,42478.0
2016-09-21 14:10:00,50.73,50.85,50.72,50.76,48288.0,47.5253,47.6377,47.516,47.5534,48288.0
2016-09-21 14:20:00,50.76,50.81,50.63,50.69,47185.0,47.5534,47.6003,47.4316,47.4878,47185.0
2016-09-21 14:30:00,50.68,50.82,50.66,50.8,27535.0,47.4785,47.6096,47.4597,47.5909,27535.0
2016-09-21 14:40:00,50.79,50.89,50.76,50.84,31897.0,47.5815,47.6752,47.5534,47.6284,31897.0
2016-09-21 14:50:00,50.83,50.94,50.81,50.94,91435.0,47.619,47.7221,47.6003,47.7221,91435.0
2016-09-21 15:00:00,50.93,51.0,50.89,50.95,64990.0,47.7127,47.7783,47.6752,47.7314,64990.0
2016-09-21 15:10:00,50.95,51.05,50.94,51.04,54321.0,47.7314,47.8251,47.7221,47.8157,54321.0
2016-09-21 15:20:00,51.03,51.06,50.99,50.99,117856.0,47.8064,47.8345,47.7689,47.7689,117856.0
2016-09-21 15:30:00,50.98,51.05,50.98,51.04,100734.0,47.7595,47.8251,47.7595,47.8157,100734.0
2016-09-21 15:40:00,51.04,51.12,51.04,51.08,109354.0,47.8157,47.8907,47.8157,47.8532,109354.0
2016-09-21 15:50:00,51.08,51.1,51.0,51.06,254636.0,47.8532,47.8719,47.7783,47.8345,254636.0
2016-09-22 09:30:00,51.2,51.37,51.15,51.33,31256.0,47.9656,48.1249,47.9188,48.0874,31256.0
2016-09-22 09:40:00,51.32,51.37,51.24,51.34,46083.0,48.078,48.1249,48.0031,48.0968,46083.0
2016-09-22 09:50:00,51.34,51.34,51.18,51.19,72830.0,48.0968,48.0968,47.9469,47.9563,72830.0
2016-09-22 10:00:00,51.18,51.3,51.15,51.29,36763.0,47.9469,48.0593,47.9188,48.0499,36763.0
2016-09-22 10:10:00,51.28,51.43,51.28,51.35,47645.0,48.0406,48.1811,48.0406,48.1062,47645.0
2016-09-22 10:20:00,51.36,51.47,51.35,51.47,17053.0,48.1155,48.2186,48.1062,48.2186,17053.0
2016-09-22 10:30:00,51.47,51.58,51.47,51.57,48757.0,48.2186,48.3216,48.2186,48.3123,48757.0
2016-09-22 10:40:00,51.56,51.57,51.43,51.46,48250.0,48.3029,48.3123,48.1811,48.2092,48250.0
2016-09-22 10:50:00,51.47,51.56,51.43,51.55,105486.0,48.2186,48.3029,48.1811,48.2935,105486.0
2016-09-22 11:00:00,51.55,51.56,51.48,51.5,46756.0,48.2935,48.3029,48.2279,48.2467,46756.0
2016-09-22 11:10:00,51.5,51.51,51.44,51.51,19573.0,48.2467,48.256,48.1905,48.256,19573.0
2016-09-22 11:20:00,51.5,51.56,51.47,51.56,72556.0,48.2467,48.3029,48.2186,48.3029,72556.0
2016-09-22 11:30:00,51.56,51.61,51.54,51.6,35924.0,48.3029,48.3497,48.2842,48.3404,35924.0
2016-09-22 11:40:00,51.6,51.6,51.53,51.54,49203.0,48.3404,48.3404,48.2748,48.2842,49203.0
2016-09-22 11:50:00,51.54,51.65,51.51,51.62,138508.0,48.2842,48.3872,48.256,48.3591,138508.0
2016-09-22 12:00:00,51.63,51.64,51.59,51.6,32619.0,48.3685,48.3778,48.331,48.3404,32619.0
2016-09-22 12:10:00,51.6,51.64,51.57,51.62,40533.0,48.3404,48.3778,48.3123,48.3591,40533.0
2016-09-22 12:20:00,51.62,51.79,51.59,51.75,105563.0,48.3591,48.5184,48.331,48.4809,105563.0
2016-09-22 12:30:00,51.76,51.78,51.7,51.73,41612.0,48.4903,48.509,48.434,48.4621,41612.0
2016-09-22 12:40:00,51.72,51.73,51.64,51.66,55026.0,48.4528,48.4621,48.3778,48.3966,55026.0
2016-09-22 12:50:00,51.66,51.75,51.66,51.75,59044.0,48.3966,48.4809,48.3966,48.4809,59044.0
2016-09-22 13:00:00,51.76,51.82,51.7,51.82,153903.0,48.4903,48.5465,48.434,48.5465,153903.0
2016-09-22 13:10:00,51.82,51.82,51.71,51.74,185389.0,48.5465,48.5465,48.4434,48.4715,185389.0
2016-09-22 13:20:00,51.73,51.77,51.67,51.7,77641.0,48.4621,48.4996,48.4059,48.434,77641.0
2016-09-22 13:30:00,51.69,51.75,51.65,51.74,112133.0,48.4247,48.4809,48.3872,48.4715,112133.0
2016-09-22 13:40:00,51.74,51.74,51.65,51.68,35406.0,48.4715,48.4715,48.3872,48.4153,35406.0
2016-09-22 13:50:00,51.67,51.78,51.67,51.78,112123.0,48.4059,48.509,48.4059,48.509,112123.0
2016-09-22 14:00:00,51.78,51.79,51.71,51.73,51636.0,48.509,48.5184,48.4434,48.4621,51636.0
2016-09-22 14:10:00,51.73,51.76,51.61,51.65,100668.0,48.4621,48.4903,48.3497,48.3872,100668.0
2016-09-22 14:20:00,51.65,51.67,51.58,51.58,53347.0,48.3872,48.4059,48.3216,48.3216,53347.0
2016-09-22 14:30:00,51.58,51.61,51.53,51.58,27054.0,48.3216,48.3497,48.2748,48.3216,27054.0
2016-09-22 14:40:00,51.57,51.62,51.56,51.6,31714.0,48.3123,48.3591,48.3029,48.3404,31714.0
2016-09-22 14:50:00,51.61,51.68,51.57,51.66,41658.0,48.3497,48.4153,48.3123,48.3966,41658.0
2016-09-22 15:00:00,51.66,51.68,51.62,51.63,29028.0,48.3966,48.4153,48.3591,48.3685,29028.0
2016-09-22 15:10:00,51.63,51.63,51.6,51.63,28675.0,48.3685,48.3685,48.3404,48.3685,28675.0
2016-09-22 15:20:00,51.62,51.68,51.61,51.66,64783.0,48.3591,48.4153,48.3497,48.3966,64783.0
2016-09-22 15:30:00,51.65,51.71,51.64,51.69,90857.0,48.3872,48.4434,48.3778,48.4247,90857.0
2016-09-22 15:40:00,51.7,51.7,51.62,51.64,95118.0,48.434,48.434,48.3591,48.3778,95118.0
2016-09-22 15:50:00,51.64,51.68,51.59,51.64,272568.0,48.3778,48.4153,48.331,48.3778,272568.0
2016-09-23 09:30:00,51.63,51.77,51.61,51.62,80188.0,48.3685,48.4996,48.3497,48.3591,80188.0
2016-09-23 09:40:00,51.63,51.66,51.55,51.64,75716.0,48.3685,48.3966,48.2935,48.3778,75716.0
2016-09-23 09:50:00,51.64,51.68,51.52,51.55,82847.0,48.3778,48.4153,48.2654,48.2935,82847.0
2016-09-23 10:00:00,51.55,51.57,51.35,51.37,118770.0,48.2935,48.3123,48.1062,48.1249,118770.0
2016-09-23 10:10:00,51.37,51.45,51.35,51.37,61830.0,48.1249,48.1998,48.1062,48.1249,61830.0
2016-09-23 10:20:00,51.38,51.42,51.34,51.37,54623.0,48.1343,48.1717,48.0968,48.1249,54623.0
2016-09-23 10:30:00,51.37,51.42,51.33,51.34,48414.0,48.1249,48.1717,48.0874,48.0968,48414.0
2016-09-23 10:40:00,51.35,51.43,51.35,51.39,39850.0,48.1062,48.1811,48.1062,48.1436,39850.0
2016-09-23 10:50:00,51.4,51.4,51.34,51.38,32625.0,48.153,48.153,48.0968,48.1343,32625.0
2016-09-23 11:00:00,51.38,51.42,51.37,51.41,69062.0,48.1343,48.1717,48.1249,48.1624,69062.0
2016-09-23 11:10:00,51.41,51.43,51.38,51.4,52083.0,48.1624,48.1811,48.1343,48.153,52083.0
2016-09-23 11:20:00,51.39,51.41,51.35,51.39,41057.0,48.1436,48.1624,48.1062,48.1436,41057.0
2016-09-23 11:30:00,51.38,51.4,51.37,51.4,26203.0,48.1343,48.153,48.1249,48.153,26203.0
2016-09-23 11:40:00,51.39,51.39,51.34,51.34,24811.0,48.1436,48.1436,48.0968,48.0968,24811.0
2016-09-23 11:50:00,51.35,51.4,51.34,51.37,93577.0,48.1062,48.153,48.0968,48.1249,93577.0
2016-09-23 12:00:00,51.38,51.5,51.37,51.5,76070.0,48.1343,48.2467,48.1249,48.2467,76070.0
2016-09-23 12:10:00,51.51,51.59,51.51,51.57,27552.0,48.256,48.331,48.256,48.3123,27552.0
2016-09-23 12:20:00,51.57,51.63,51.56,51.63,17096.0,48.3123,48.3685,48.3029,48.3685,17096.0
2016-09-23 12:30:00,51.62,51.63,51.59,51.61,22720.0,48.3591,48.3685,48.331,48.3497,22720.0
2016-09-23 12:40:00,51.61,51.61,51.58,51.58,18830.0,48.3497,48.3497,48.3216,48.3216,18830.0
2016-09-23 12:50:00,51.58,51.61,51.55,51.6,18271.0,48.3216,48.3497,48.2935,48.3404,18271.0
2016-09-23 13:00:00,51.6,51.61,51.54,51.55,26012.0,48.3404,48.3497,48.2842,48.2935,26012.0
2016-09-23 13:10:00,51.56,51.56,51.51,51.55,23246.0,48.3029,48.3029,48.256,48.2935,23246.0
2016-09-23 13:20:00,51.55,51.61,51.55,51.57,21702.0,48.2935,48.3497,48.2935,48.3123,21702.0
2016-09-23 13:30:00,51.57,51.58,51.5,51.54,40506.0,48.3123,48.3216,48.2467,48.2842,40506.0
2016-09-23 13:40:00,51.53,51.54,51.47,51.47,21938.0,48.2748,48.2842,48.2186,48.2186,21938.0
2016-09-23 13:50:00,51.47,51.5,51.45,51.49,28332.0,48.2186,48.2467,48.1998,48.2373,28332.0
2016-09-23 14:00:00,51.48,51.58,51.48,51.57,64303.0,48.2279,48.3216,48.2279,48.3123,64303.0
2016-09-23 14:10:00,51.56,51.6,51.52,51.56,83107.0,48.3029,48.3404,48.2654,48.3029,83107.0
2016-09-23 14:20:00,51.57,51.62,51.52,51.62,45539.0,48.3123,48.3591,48.2654,48.3591,45539.0
2016-09-23 14:30:00,51.61,51.67,51.6,51.62,37568.0,48.3497,48.4059,48.3404,48.3591,37568.0
2016-09-23 14:40:00,51.61,51.64,51.58,51.62,69285.0,48.3497,48.3778,48.3216,48.3591,69285.0
2016-09-23 14:50:00,51.63,51.66,51.62,51.65,63613.0,48.3685,48.3966,48.3591,48.3872,63613.0
2016-09-23 15:00:00,51.64,51.66,51.61,51.61,52554.0,48.3778,48.3966,48.3497,48.3497,52554.0
2016-09-23 15:10:00,51.61,51.64,51.58,51.61,49592.0,48.3497,48.3778,48.3216,48.3497,49592.0
2016-09-23 15:20:00,51.61,51.64,51.56,51.64,96188.0,48.3497,48.3778,48.3029,48.3778,96188.0
2016-09-23 15:30:00,51.64,51.66,51.6,51.61,94415.0,48.3778,48.3966,48.3404,48.3497,94415.0
2016-09-23 15:40:00,51.6,51.6,51.56,51.59,68285.0,48.3404,48.3404,48.3029,48.331,68285.0
2016-09-23 15:50:00,51.58,51.62,51.53,51.54,238341.0,48.3216,48.3591,48.2748,48.2842,238341.0
2016-09-26 09:30:00,51.4,51.4,51.21,51.24,56297.0,48.153,48.153,47.975,48.0031,56297.0
2016-09-26 09:40:00,51.25,51.3,51.07,51.1,46178.0,48.0125,48.0593,47.8438,47.8719,46178.0
2016-09-26 09:50:00,51.1,51.21,51.06,51.11,80807.0,47.8719,47.975,47.8345,47.8813,80807.0
2016-09-26 10:00:00,51.09,51.13,51.06,51.12,66290.0,47.8626,47.9001,47.8345,47.8907,66290.0
2016-09-26 10:10:00,51.13,51.25,51.1,51.19,79479.0,47.9001,48.0125,47.8719,47.9563,79479.0
2016-09-26 10:20:00,51.18,51.24,51.12,51.23,100628.0,47.9469,48.0031,47.8907,47.9937,100628.0
2016-09-26 10:30:00,51.23,51.26,51.2,51.25,70408.0,47.9937,48.0218,47.9656,48.0125,70408.0
2016-09-26 10:40:00,51.25,51.29,51.21,51.23,67206.0,48.0125,48.0499,47.975,47.9937,67206.0
2016-09-26 10:50:00,51.22,51.25,51.19,51.21,41804.0,47.9844,48.0125,47.9563,47.975,41804.0
2016-09-26 11:00:00,51.21,51.26,51.18,51.25,62811.0,47.975,48.0218,47.9469,48.0125,62811.0
2016-09-26 11:10:00,51.25,51.26,51.2,51.24,48532.0,48.0125,48.0218,47.9656,48.0031,48532.0
2016-09-26 11:20:00,51.25,51.3,51.15,51.15,35962.0,48.0125,48.0593,47.9188,47.9188,35962.0
2016-09-26 11:30:00,51.15,51.3,51.15,51.29,78207.0,47.9188,48.0593,47.9188,48.0499,78207.0
2016-09-26 11:40:00,51.3,51.32,51.26,51.28,23507.0,48.0593,48.078,48.0218,48.0406,23507.0
2016-09-26 11:50:00,51.28,51.29,51.24,51.25,30344.0,48.0406,48.0499,48.0031,48.0125,30344.0
2016-09-26 12:00:00,51.25,51.25,51.2,51.21,25941.0,48.0125,48.0125,47.9656,47.975,25941.0
2016-09-26 12:10:00,51.21,51.26,51.18,51.21,73602.0,47.975,48.0218,47.9469,47.975,73602.0
2016-09-26 12:20:00,51.2,51.27,51.2,51.27,45395.0,47.9656,48.0312,47.9656,48.0312,45395.0
2016-09-26 12:30:00,51.27,51.29,51.24,51.25,21467.0,48.0312,48.0499,48.0031,48.0125,21467.0
2016-09-26 12:40:00,51.24,51.29,51.21,51.27,54019.0,48.0031,48.0499,47.975,48.0312,54019.0
2016-09-26 12:50:00,51.27,51.27,51.21,51.22,33384.0,48.0312,48.0312,47.975,47.9844,33384.0
2016-09-26 13:00:00,51.22,51.24,51.16,51.2,77568.0,47.9844,48.0031,47.9282,47.9656,77568.0
2016-09-26 13:10:00,51.19,51.25,51.18,51.23,29875.0,47.9563,48.0125,47.9469,47.9937,29875.0
2016-09-26 13:20:00,51.23,51.25,51.15,51.18,88749.0,47.9937,48.0125,47.9188,47.9469,88749.0
2016-09-26 13:30:00,51.17,51.23,51.13,51.13,170199.0,47.9375,47.9937,47.9001,47.9001,170199.0
2016-09-26 13:40:00,51.14,51.21,51.13,51.19,90154.0,47.9094,47.975,47.9001,47.9563,90154.0
2016-09-26 13:50:00,51.18,51.21,51.18,51.19,41689.0,47.9469,47.975,47.9469,47.9563,41689.0
2016-09-26 14:00:00,51.19,51.25,51.18,51.23,44764.0,47.9563,48.0125,47.9469,47.9937,44764.0
2016-09-26 14:10:00,51.23,51.35,51.22,51.34,50404.0,47.9937,48.1062,47.9844,48.0968,50404.0
2016-09-26 14:20:00,51.34,51.36,51.31,51.34,61250.0,48.0968,48.1155,48.0687,48.0968,61250.0
2016-09-26 14:30:00,51.34,51.36,51.25,51.26,56696.0,48.0968,48.1155,48.0125,48.0218,56696.0
2016-09-26 14:40:00,51.26,51.34,51.26,51.28,63494.0,48.0218,48.0968,48.0218,48.0406,63494.0
2016-09-26 14:50:00,51.27,51.31,51.24,51.25,45601.0,48.0312,48.0687,48.0031,48.0125,45601.0
2016-09-26 15:00:00,51.24,51.26,51.2,51.25,78884.0,48.0031,48.0218,47.9656,48.0125,78884.0
2016-09-26 15:10:00,51.24,51.26,51.21,51.23,76755.0,48.0031,48.0218,47.975,47.9937,76755.0
2016-09-26 15:20:00,51.23,51.27,51.23,51.23,56440.0,47.9937,48.0312,47.9937,47.9937,56440.0
2016-09-26 15:30:00,51.24,51.26,51.21,51.26,158541.0,48.0031,48.0218,47.975,48.0218,158541.0
2016-09-26 15:40:00,51.26,51.27,51.19,51.24,141310.0,48.0218,48.0312,47.9563,48.0031,141310.0
2016-09-26 15:50:00,51.24,51.28,51.2,51.24,293911.0,48.0031,48.0406,47.9656,48.0031,293911.0
2016-09-27 09:30:00,51.2,51.35,50.89,51.35,101552.0,47.9656,48.1062,47.6752,48.1062,101552.0
2016-09-27 09:40:00,51.35,51.35,51.09,51.21,117128.0,48.1062,48.1062,47.8626,47.975,117128.0
2016-09-27 09:50:00,51.21,51.28,51.1,51.19,86815.0,47.975,48.0406,47.8719,47.9563,86815.0
2016-09-27 10:00:00,51.18,51.47,51.17,51.44,136230.0,47.9469,48.2186,47.9375,48.1905,136230.0
2016-09-27 10:10:00,51.44,51.45,51.35,51.41,58751.0,48.1905,48.1998,48.1062,48.1624,58751.0
2016-09-27 10:20:00,51.41,51.44,51.35,51.36,37699.0,48.1624,48.1905,48.1062,48.1155,37699.0
2016-09-27 10:30:00,51.36,51.37,51.23,51.35,68496.0,48.1155,48.1249,47.9937,48.1062,68496.0
2016-09-27 10:40:00,51.34,51.45,51.32,51.43,51562.0,48.0968,48.1998,48.078,48.1811,51562.0
2016-09-27 10:50:00,51.42,51.46,51.39,51.41,42680.0,48.1717,48.2092,48.1436,48.1624,42680.0
2016-09-27 11:00:00,51.41,51.51,51.41,51.51,45432.0,48.1624,48.256,48.1624,48.256,45432.0
2016-09-27 11:10:00,51.52,51.6,51.52,51.58,56627.0,48.2654,48.3404,48.2654,48.3216,56627.0
2016-09-27 11:20:00,51.58,51.68,51.58,51.68,63761.0,48.3216,48.4153,48.3216,48.4153,63761.0
2016-09-27 11:30:00,51.67,51.72,51.63,51.67,66604.0,48.4059,48.4528,48.3685,48.4059,66604.0
2016-09-27 11:40:00,51.67,51.67,51.56,51.59,47618.0,48.4059,48.4059,48.3029,48.331,47618.0
2016-09-27 11:50:00,51.59,51.67,51.54,51.63,43508.0,48.331,48.4059,48.2842,48.3685,43508.0
2016-09-27 12:00:00,51.62,51.64,51.55,51.56,49503.0,48.3591,48.3778,48.2935,48.3029,49503.0
2016-09-27 12:10:00,51.55,51.64,51.54,51.62,51271.0,48.2935,48.3778,48.2842,48.3591,51271.0
2016-09-27 12:20:00,51.62,51.66,51.59,51.64,88287.0,48.3591,48.3966,48.331,48.3778,88287.0
2016-09-27 12:30:00,51.64,51.68,51.6,51.64,50600.0,48.3778,48.4153,48.3404,48.3778,50600.0
2016-09-27 12:40:00,51.64,51.68,51.61,51.61,28235.0,48.3778,48.4153,48.3497,48.3497,28235.0
2016-09-27 12:50:00,51.61,51.69,51.6,51.69,76645.0,48.3497,48.4247,48.3404,48.4247,76645.0
2016-09-27 13:00:00,51.68,51.76,51.68,51.7,61191.0,48.4153,48.4903,48.4153,48.434,61191.0
2016-09-27 13:10:00,51.7,51.73,51.67,51.7,27413.0,48.434,48.4621,48.4059,48.434,27413.0
2016-09-27 13:20:00,51.69,51.73,51.68,51.72,19314.0,48.4247,48.4621,48.4153,48.4528,19314.0
2016-09-27 13:30:00,51.73,51.76,51.69,51.71,48208.0,48.4621,48.4903,48.4247,48.4434,48208.0
2016-09-27 13:40:00,51.71,51.76,51.68,51.73,47304.0,48.4434,48.4903,48.4153,48.4621,47304.0
2016-09-27 13:50:00,51.74,51.75,51.66,51.68,43730.0,48.4715,48.4809,48.3966,48.4153,43730.0
2016-09-27 14:00:00,51.69,51.74,51.64,51.66,55139.0,48.4247,48.4715,48.3778,48.3966,55139.0
2016-09-27 14:10:00,51.66,51.71,51.64,51.71,58310.0,48.3966,48.4434,48.3778,48.4434,58310.0
2016-09-27 14:20:00,51.71,51.76,51.7,51.74,44655.0,48.4434,48.4903,48.434,48.4715,44655.0
2016-09-27 14:30:00,51.75,51.77,51.73,51.74,80779.0,48.4809,48.4996,48.4621,48.4715,80779.0
2016-09-27 14:40:00,51.75,51.76,51.73,51.76,58767.0,48.4809,48.4903,48.4621,48.4903,58767.0
2016-09-27 14:50:00,51.75,51.76,51.72,51.75,59031.0,48.4809,48.4903,48.4528,48.4809,59031.0
2016-09-27 15:00:00,51.75,51.77,51.72,51.73,118991.0,48.4809,48.4996,48.4528,48.4621,118991.0
2016-09-27 15:10:00,51.73,51.77,51.69,51.77,59105.0,48.4621,48.4996,48.4247,48.4996,59105.0
2016-09-27 15:20:00,51.76,51.81,51.75,51.79,75264.0,48.4903,48.5371,48.4809,48.5184,75264.0
2016-09-27 15:30:00,51.79,51.83,51.75,51.83,192810.0,48.5184,48.5558,48.4809,48.5558,192810.0
2016-09-27 15:40:00,51.82,51.84,51.78,51.83,168334.0,48.5465,48.5652,48.509,48.5558,168334.0
2016-09-27 15:50:00,51.83,51.88,51.82,51.88,252259.0,48.5558,48.6027,48.5465,48.6027,252259.0
2016-09-28 09:30:00,51.98,52.17,51.71,51.82,48864.0,48.6964,48.8744,48.4434,48.5465,48864.0
2016-09-28 09:40:00,51.82,51.83,51.59,51.59,43902.0,48.5465,48.5558,48.331,48.331,43902.0
2016-09-28 09:50:00,51.59,51.67,51.55,51.6,64029.0,48.331,48.4059,48.2935,48.3404,64029.0
2016-09-28 10:00:00,51.6,51.62,51.47,51.52,44526.0,48.3404,48.3591,48.2186,48.2654,44526.0
2016-09-28 10:10:00,51.52,51.52,51.43,51.48,50625.0,48.2654,48.2654,48.1811,48.2279,50625.0
2016-09-28 10:20:00,51.48,51.5,51.42,51.45,31401.0,48.2279,48.2467,48.1717,48.1998,31401.0
2016-09-28 10:30:00,51.44,51.46,51.37,51.38,26999.0,48.1905,48.2092,48.1249,48.1343,26999.0
2016-09-28 10:40:00,51.38,51.48,51.36,51.38,90385.0,48.1343,48.2279,48.1155,48.1343,90385.0
2016-09-28 10:50:00,51.39,51.45,51.35,51.37,35823.0,48.1436,48.1998,48.1062,48.1249,35823.0
2016-09-28 11:00:00,51.37,51.42,51.32,51.42,74761.0,48.1249,48.1717,48.078,48.1717,74761.0
2016-09-28 11:10:00,51.42,51.43,51.35,51.41,44091.0,48.1717,48.1811,48.1062,48.1624,44091.0
2016-09-28 11:20:00,51.41,51.46,51.38,51.42,63909.0,48.1624,48.2092,48.1343,48.1717,63909.0
2016-09-28 11:30:00,51.42,51.47,51.4,51.47,40199.0,48.1717,48.2186,48.153,48.2186,40199.0
2016-09-28 11:40:00,51.47,51.48,51.42,51.45,41146.0,48.2186,48.2279,48.1717,48.1998,41146.0
2016-09-28 11:50:00,51.45,51.48,51.39,51.41,42939.0,48.1998,48.2279,48.1436,48.1624,42939.0
2016-09-28 12:00:00,51.41,51.44,51.36,51.38,28489.0,48.1624,48.1905,48.1155,48.1343,28489.0
2016-09-28 12:10:00,51.38,51.42,51.35,51.37,57767.0,48.1343,48.1717,48.1062,48.1249,57767.0
2016-09-28 12:20:00,51.37,51.38,51.33,51.35,25886.0,48.1249,48.1343,48.0874,48.1062,25886.0
2016-09-28 12:30:00,51.35,51.38,51.31,51.37,21604.0,48.1062,48.1343,48.0687,48.1249,21604.0
2016-09-28 12:40:00,51.37,51.43,51.36,51.38,96412.0,48.1249,48.1811,48.1155,48.1343,96412.0
2016-09-28 12:50:00,51.39,51.4,51.36,51.39,33060.0,48.1436,48.153,48.1155,48.1436,33060.0
2016-09-28 13:00:00,51.38,51.38,51.32,51.32,26031.0,48.1343,48.1343,48.078,48.078,26031.0
2016-09-28 13:10:00,51.31,51.31,51.22,51.23,35863.0,48.0687,48.0687,47.9844,47.9937,35863.0
2016-09-28 13:20:00,51.23,51.31,51.22,51.28,32653.0,47.9937,48.0687,47.9844,48.0406,32653.0
2016-09-28 13:30:00,51.29,51.39,51.29,51.39,35616.0,48.0499,48.1436,48.0499,48.1436,35616.0
2016-09-28 13:40:00,51.39,51.42,51.36,51.37,25591.0,48.1436,48.1717,48.1155,48.1249,25591.0
2016-09-28 13:50:00,51.38,51.39,51.36,51.37,22639.0,48.1343,48.1436,48.1155,48.1249,22639.0
2016-09-28 14:00:00,51.37,51.39,51.34,51.36,38588.0,48.1249,48.1436,48.0968,48.1155,38588.0
2016-09-28 14:10:00,51.37,51.52,51.36,51.51,58818.0,48.1249,48.2654,48.1155,48.256,58818.0
2016-09-28 14:20:00,51.52,51.56,51.48,51.52,103811.0,48.2654,48.3029,48.2279,48.2654,103811.0
2016-09-28 14:30:00,51.52,51.59,51.51,51.55,133263.0,48.2654,48.331,48.256,48.2935,133263.0
2016-09-28 14:40:00,51.55,51.58,51.5,51.55,92358.0,48.2935,48.3216,48.2467,48.2935,92358.0
2016-09-28 14:50:00,51.55,51.62,51.54,51.62,47025.0,48.2935,48.3591,48.2842,48.3591,47025.0
2016-09-28 15:00:00,51.62,51.73,51.62,51.69,82640.0,48.3591,48.4621,48.3591,48.4247,82640.0
2016-09-28 15:10:00,51.69,51.69,51.65,51.67,90961.0,48.4247,48.4247,48.3872,48.4059,90961.0
2016-09-28 15:20:00,51.67,51.7,51.61,51.64,112515.0,48.4059,48.434,48.3497,48.3778,112515.0
2016-09-28 15:30:00,51.64,51.67,51.62,51.66,78681.0,48.3778,48.4059,48.3591,48.3966,78681.0
2016-09-28 15:40:00,51.66,51.74,51.65,51.74,169758.0,48.3966,48.4715,48.3872,48.4715,169758.0
2016-09-28 15:50:00,51.73,51.8,51.7,51.74,318692.0,48.4621,48.5277,48.434,48.4715,318692.0
2016-09-29 09:30:00,51.74,51.91,51.61,51.83,65320.0,48.4715,48.6308,48.3497,48.5558,65320.0
2016-09-29 09:40:00,51.84,51.9,51.68,51.81,80000.0,48.5652,48.6214,48.4153,48.5371,80000.0
2016-09-29 09:50:00,51.81,51.9,51.78,51.83,215909.0,48.5371,48.6214,48.509,48.5558,215909.0
2016-09-29 10:00:00,51.84,51.9,51.82,51.84,104337.0,48.5652,48.6214,48.5465,48.5652,104337.0
2016-09-29 10:10:00,51.85,51.89,51.75,51.87,82821.0,48.5746,48.612,48.4809,48.5933,82821.0
2016-09-29 10:20:00,51.87,51.88,51.78,51.81,92928.0,48.5933,48.6027,48.509,48.5371,92928.0
2016-09-29 10:30:00,51.81,51.86,51.81,51.83,38494.0,48.5371,48.5839,48.5371,48.5558,38494.0
2016-09-29 10:40:00,51.84,51.87,51.73,51.74,32164.0,48.5652,48.5933,48.4621,48.4715,32164.0
2016-09-29 10:50:00,51.75,51.75,51.58,51.58,55503.0,48.4809,48.4809,48.3216,48.3216,55503.0
2016-09-29 11:00:00,51.58,51.62,51.51,51.51,35860.0,48.3216,48.3591,48.256,48.256,35860.0
2016-09-29 11:10:00,51.52,51.54,51.47,51.52,79099.0,48.2654,48.2842,48.2186,48.2654,79099.0
2016-09-29 11:20:00,51.52,51.59,51.48,51.58,59656.0,48.2654,48.331,48.2279,48.3216,59656.0
2016-09-29 11:30:00,51.57,51.6,51.54,51.59,24080.0,48.3123,48.3404,48.2842,48.331,24080.0
2016-09-29 11:40:00,51.59,51.61,51.5,51.51,31755.0,48.331,48.3497,48.2467,48.256,31755.0
2016-09-29 11:50:00,51.5,51.57,51.5,51.55,46865.0,48.2467,48.3123,48.2467,48.2935,46865.0
2016-09-29 12:00:00,51.54,51.59,51.52,51.57,46736.0,48.2842,48.331,48.2654,48.3123,46736.0
2016-09-29 12:10:00,51.57,51.62,51.56,51.56,35710.0,48.3123,48.3591,48.3029,48.3029,35710.0
2016-09-29 12:20:00,51.56,51.61,51.55,51.57,41200.0,48.3029,48.3497,48.2935,48.3123,41200.0
2016-09-29 12:30:00,51.57,51.6,51.49,51.49,60973.0,48.3123,48.3404,48.2373,48.2373,60973.0
2016-09-29 12:40:00,51.49,51.5,51.33,51.34,108319.0,48.2373,48.2467,48.0874,48.0968,108319.0
2016-09-29 12:50:00,51.33,51.33,51.2,51.25,96621.0,48.0874,48.0874,47.9656,48.0125,96621.0
2016-09-29 13:00:00,51.25,51.26,51.07,51.16,57980.0,48.0125,48.0218,47.8438,47.9282,57980.0
2016-09-29 13:10:00,51.16,51.24,51.11,51.13,51349.0,47.9282,48.0031,47.8813,47.9001,51349.0
2016-09-29 13:20:00,51.12,51.19,51.09,51.15,46274.0,47.8907,47.9563,47.8626,47.9188,46274.0
2016-09-29 13:30:00,51.16,51.2,51.13,51.14,34760.0,47.9282,47.9656,47.9001,47.9094,34760.0
2016-09-29 13:40:00,51.14,51.14,51.01,51.04,36096.0,47.9094,47.9094,47.7876,47.8157,36096.0
2016-09-29 13:50:00,51.04,51.04,50.93,51.01,44549.0,47.8157,47.8157,47.7127,47.7876,44549.0
2016-09-29 14:00:00,51.0,51.09,50.98,51.06,43800.0,47.7783,47.8626,47.7595,47.8345,43800.0
2016-09-29 14:10:00,51.06,51.15,51.04,51.11,34019.0,47.8345,47.9188,47.8157,47.8813,34019.0
2016-09-29 14:20:00,51.12,51.2,51.08,51.2,60070.0,47.8907,47.9656,47.8532,47.9656,60070.0
2016-09-29 14:30:00,51.2,51.24,51.16,51.19,55500.0,47.9656,48.0031,47.9282,47.9563,55500.0
2016-09-29 14:40:00,51.19,51.21,51.12,51.17,42559.0,47.9563,47.975,47.8907,47.9375,42559.0
2016-09-29 14:50:00,51.17,51.21,51.09,51.14,42137.0,47.9375,47.975,47.8626,47.9094,42137.0
2016-09-29 15:00:00,51.13,51.13,51.06,51.08,61624.0,47.9001,47.9001,47.8345,47.8532,61624.0
2016-09-29 15:10:00,51.08,51.12,51.04,51.08,87480.0,47.8532,47.8907,47.8157,47.8532,87480.0
2016-09-29 15:20:00,51.08,51.12,51.01,51.12,67976.0,47.8532,47.8907,47.7876,47.8907,67976.0
2016-09-29 15:30:00,51.11,51.19,51.08,51.19,74733.0,47.8813,47.9563,47.8532,47.9563,74733.0
2016-09-29 15:40:00,51.2,51.21,51.1,51.12,90826.0,47.9656,47.975,47.8719,47.8907,90826.0
2016-09-29 15:50:00,51.13,51.15,51.02,51.03,189386.0,47.9001,47.9188,47.797,47.8064,189386.0
2016-09-30 09:30:00,51.14,51.18,50.95,51.04,44134.0,47.9094,47.9469,47.7314,47.8157,44134.0
2016-09-30 09:40:00,51.02,51.17,50.96,50.98,34446.0,47.797,47.9375,47.7408,47.7595,34446.0
2016-09-30 09:50:00,50.99,51.12,50.95,51.07,51089.0,47.7689,47.8907,47.7314,47.8438,51089.0
2016-09-30 10:00:00,51.06,51.17,51.06,51.16,94964.0,47.8345,47.9375,47.8345,47.9282,94964.0
2016-09-30 10:10:00,51.17,51.2,51.11,51.13,72129.0,47.9375,47.9656,47.8813,47.9001,72129.0
2016-09-30 10:20:00,51.14,51.18,51.11,51.18,58899.0,47.9094,47.9469,47.8813,47.9469,58899.0
2016-09-30 10:30:00,51.18,51.39,51.17,51.34,89365.0,47.9469,48.1436,47.9375,48.0968,89365.0
2016-09-30 10:40:00,51.34,51.41,51.33,51.39,67624.0,48.0968,48.1624,48.0874,48.1436,67624.0
2016-09-30 10:50:00,51.39,51.45,51.37,51.45,98238.0,48.1436,48.1998,48.1249,48.1998,98238.0
2016-09-30 11:00:00,51.45,51.48,51.38,51.48,75049.0,48.1998,48.2279,48.1343,48.2279,75049.0
2016-09-30 11:10:00,51.49,51.66,51.49,51.65,77616.0,48.2373,48.3966,48.2373,48.3872,77616.0
2016-09-30 11:20:00,51.66,51.67,51.6,51.61,153542.0,48.3966,48.4059,48.3404,48.3497,153542.0
2016-09-30 11:30:00,51.62,51.65,51.61,51.62,54763.0,48.3591,48.3872,48.3497,48.3591,54763.0
2016-09-30 11:40:00,51.63,51.77,51.62,51.77,90818.0,48.3685,48.4996,48.3591,48.4996,90818.0
2016-09-30 11:50:00,51.77,51.79,51.74,51.74,33194.0,48.4996,48.5184,48.4715,48.4715,33194.0
2016-09-30 12:00:00,51.74,51.77,51.68,51.75,28861.0,48.4715,48.4996,48.4153,48.4809,28861.0
2016-09-30 12:10:00,51.75,51.79,51.72,51.76,23542.0,48.4809,48.5184,48.4528,48.4903,23542.0
2016-09-30 12:20:00,51.76,51.82,51.76,51.77,47689.0,48.4903,48.5465,48.4903,48.4996,47689.0
2016-09-30 12:30:00,51.77,51.82,51.77,51.82,37548.0,48.4996,48.5465,48.4996,48.5465,37548.0
2016-09-30 12:40:00,51.82,51.84,51.77,51.8,28055.0,48.5465,48.5652,48.4996,48.5277,28055.0
2016-09-30 12:50:00,51.79,51.82,51.77,51.79,58995.0,48.5184,48.5465,48.4996,48.5184,58995.0
2016-09-30 13:00:00,51.78,51.8,51.77,51.79,30041.0,48.509,48.5277,48.4996,48.5184,30041.0
2016-09-30 13:10:00,51.78,51.8,51.75,51.75,38999.0,48.509,48.5277,48.4809,48.4809,38999.0
2016-09-30 13:20:00,51.75,51.75,51.63,51.64,41513.0,48.4809,48.4809,48.3685,48.3778,41513.0
2016-09-30 13:30:00,51.63,51.67,51.59,51.67,41622.0,48.3685,48.4059,48.331,48.4059,41622.0
2016-09-30 13:40:00,51.66,51.73,51.66,51.71,96076.0,48.3966,48.4621,48.3966,48.4434,96076.0
2016-09-30 13:50:00,51.71,51.85,51.69,51.82,91349.0,48.4434,48.5746,48.4247,48.5465,91349.0
2016-09-30 14:00:00,51.82,51.83,51.78,51.79,23406.0,48.5465,48.5558,48.509,48.5184,23406.0
2016-09-30 14:10:00,51.79,51.88,51.78,51.86,112468.0,48.5184,48.6027,48.509,48.5839,112468.0
2016-09-30 14:20:00,51.86,51.89,51.86,51.88,48857.0,48.5839,48.612,48.5839,48.6027,48857.0
2016-09-30 14:30:00,51.87,51.92,51.86,51.9,37513.0,48.5933,48.6401,48.5839,48.6214,37513.0
2016-09-30 14:40:00,51.89,51.92,51.88,51.91,46191.0,48.612,48.6401,48.6027,48.6308,46191.0
2016-09-30 14:50:00,51.9,51.93,51.88,51.92,46121.0,48.6214,48.6495,48.6027,48.6401,46121.0
2016-09-30 15:00:00,51.93,51.93,51.88,51.91,62486.0,48.6495,48.6495,48.6027,48.6308,62486.0
2016-09-30 15:10:00,51.91,52.0,51.9,52.0,72562.0,48.6308,48.7151,48.6214,48.7151,72562.0
2016-09-30 15:20:00,51.99,52.04,51.97,52.01,119313.0,48.7057,48.7526,48.687,48.7245,119313.0
2016-09-30 15:30:00,52.01,52.02,51.97,51.98,111084.0,48.7245,48.7338,48.687,48.6964,111084.0
2016-09-30 15:40:00,51.97,52.07,51.96,52.07,169129.0,48.687,48.7807,48.6776,48.7807,169129.0
2016-09-30 15:50:00,52.06,52.12,52.0,52.0,708842.0,48.7713,48.8275,48.7151,48.7151,708842.0
2016-10-03 09:30:00,51.76,51.98,51.7,51.81,119387.0,48.4903,48.6964,48.434,48.5371,119387.0
2016-10-03 09:40:00,51.83,51.89,51.62,51.68,45482.0,48.5558,48.612,48.3591,48.4153,45482.0
2016-10-03 09:50:00,51.67,51.84,51.64,51.82,43032.0,48.4059,48.5652,48.3778,48.5465,43032.0
2016-10-03 10:00:00,51.83,51.93,51.8,51.91,59580.0,48.5558,48.6495,48.5277,48.6308,59580.0
2016-10-03 10:10:00,51.9,51.97,51.83,51.84,105601.0,48.6214,48.687,48.5558,48.5652,105601.0
2016-10-03 10:20:00,51.83,51.88,51.77,51.83,99502.0,48.5558,48.6027,48.4996,48.5558,99502.0
2016-10-03 10:30:00,51.82,51.91,51.8,51.86,47589.0,48.5465,48.6308,48.5277,48.5839,47589.0
2016-10-03 10:40:00,51.86,51.94,51.84,51.9,34639.0,48.5839,48.6589,48.5652,48.6214,34639.0
2016-10-03 10:50:00,51.89,51.94,51.88,51.91,48287.0,48.612,48.6589,48.6027,48.6308,48287.0
2016-10-03 11:00:00,51.9,51.94,51.87,51.91,44674.0,48.6214,48.6589,48.5933,48.6308,44674.0
2016-10-03 11:10:00,51.91,51.96,51.9,51.94,58810.0,48.6308,48.6776,48.6214,48.6589,58810.0
2016-10-03 11:20:00,51.94,52.07,51.94,52.04,36909.0,48.6589,48.7807,48.6589,48.7526,36909.0
2016-10-03 11:30:00,52.03,52.03,51.89,51.91,63928.0,48.7432,48.7432,48.612,48.6308,63928.0
2016-10-03 11:40:00,51.9,51.96,51.89,51.9,37591.0,48.6214,48.6776,48.612,48.6214,37591.0
2016-10-03 11:50:00,51.9,51.93,51.82,51.91,42689.0,48.6214,48.6495,48.5465,48.6308,42689.0
2016-10-03 12:00:00,51.9,51.97,51.9,51.93,26510.0,48.6214,48.687,48.6214,48.6495,26510.0
2016-10-03 12:10:00,51.92,51.94,51.87,51.92,30633.0,48.6401,48.6589,48.5933,48.6401,30633.0
2016-10-03 12:20:00,51.92,51.92,51.8,51.84,32252.0,48.6401,48.6401,48.5277,48.5652,32252.0
2016-10-03 12:30:00,51.85,51.86,51.81,51.81,31255.0,48.5746,48.5839,48.5371,48.5371,31255.0
2016-10-03 12:40:00,51.82,51.9,51.79,51.88,39173.0,48.5465,48.6214,48.5184,48.6027,39173.0
2016-10-03 12:50:00,51.87,51.93,51.86,51.93,33574.0,48.5933,48.6495,48.5839,48.6495,33574.0
2016-10-03 13:00:00,51.93,51.94,51.87,51.93,27403.0,48.6495,48.6589,48.5933,48.6495,27403.0
2016-10-03 13:10:00,51.93,51.97,51.9,51.94,37727.0,48.6495,48.687,48.6214,48.6589,37727.0
2016-10-03 13:20:00,51.94,52.01,51.94,52.0,44738.0,48.6589,48.7245,48.6589,48.7151,44738.0
2016-10-03 13:30:00,52.01,52.11,52.0,52.1,46933.0,48.7245,48.8181,48.7151,48.8088,46933.0
2016-10-03 13:40:00,52.1,52.1,52.0,52.02,30781.0,48.8088,48.8088,48.7151,48.7338,30781.0
2016-10-03 13:50:00,52.03,52.08,52.0,52.08,58793.0,48.7432,48.79,48.7151,48.79,58793.0
2016-10-03 14:00:00,52.09,52.14,52.08,52.13,35733.0,48.7994,48.8462,48.79,48.8369,35733.0
2016-10-03 14:10:00,52.12,52.14,52.09,52.13,37163.0,48.8275,48.8462,48.7994,48.8369,37163.0
2016-10-03 14:20:00,52.13,52.2,52.12,52.19,30259.0,48.8369,48.9025,48.8275,48.8931,30259.0
2016-10-03 14:30:00,52.19,52.25,52.18,52.22,55845.0,48.8931,48.9493,48.8837,48.9212,55845.0
2016-10-03 14:40:00,52.22,52.29,52.19,52.22,109253.0,48.9212,48.9868,48.8931,48.9212,109253.0
2016-10-03 14:50:00,52.23,52.28,52.2,52.28,49146.0,48.9306,48.9774,48.9025,48.9774,49146.0
2016-10-03 15:00:00,52.29,52.3,52.24,52.27,58969.0,48.9868,48.9961,48.9399,48.968,58969.0
2016-10-03 15:10:00,52.26,52.3,52.24,52.27,38516.0,48.9587,48.9961,48.9399,48.968,38516.0
2016-10-03 15:20:00,52.27,52.28,52.23,52.27,34603.0,48.968,48.9774,48.9306,48.968,34603.0
2016-10-03 15:30:00,52.27,52.4,52.26,52.37,98844.0,48.968,49.0898,48.9587,49.0617,98844.0
2016-10-03 15:40:00,52.37,52.43,52.36,52.39,87438.0,49.0617,49.1179,49.0523,49.0805,87438.0
2016-10-03 15:50:00,52.39,52.39,52.3,52.35,136493.0,49.0805,49.0805,48.9961,49.043,136493.0
2016-10-04 09:30:00,52.43,52.61,52.22,52.3,70300.0,49.1179,49.2866,48.9212,48.9961,70300.0
2016-10-04 09:40:00,52.31,52.41,52.22,52.23,73489.0,49.0055,49.0992,48.9212,48.9306,73489.0
2016-10-04 09:50:00,52.23,52.31,52.22,52.3,59387.0,48.9306,49.0055,48.9212,48.9961,59387.0
2016-10-04 10:00:00,52.3,52.3,52.11,52.15,76669.0,48.9961,48.9961,48.8181,48.8556,76669.0
2016-10-04 10:10:00,52.15,52.15,51.98,52.02,99044.0,48.8556,48.8556,48.6964,48.7338,99044.0
2016-10-04 10:20:00,52.03,52.08,52.02,52.07,41572.0,48.7432,48.79,48.7338,48.7807,41572.0
2016-10-04 10:30:00,52.07,52.22,52.07,52.22,68248.0,48.7807,48.9212,48.7807,48.9212,68248.0
2016-10-04 10:40:00,52.22,52.26,52.2,52.22,83704.0,48.9212,48.9587,48.9025,48.9212,83704.0
2016-10-04 10:50:00,52.22,52.23,52.09,52.09,80940.0,48.9212,48.9306,48.7994,48.7994,80940.0
2016-10-04 11:00:00,52.09,52.12,51.99,52.0,76351.0,48.7994,48.8275,48.7057,48.7151,76351.0
2016-10-04 11:10:00,52.0,52.06,51.98,52.01,51446.0,48.7151,48.7713,48.6964,48.7245,51446.0
2016-10-04 11:20:00,52.01,52.2,52.01,52.17,32078.0,48.7245,48.9025,48.7245,48.8744,32078.0
2016-10-04 11:30:00,52.18,52.26,52.09,52.09,48094.0,48.8837,48.9587,48.7994,48.7994,48094.0
2016-10-04 11:40:00,52.09,52.25,52.09,52.21,51151.0,48.7994,48.9493,48.7994,48.9118,51151.0
2016-10-04 11:50:00,52.2,52.25,52.16,52.2,31329.0,48.9025,48.9493,48.865,48.9025,31329.0
2016-10-04 12:00:00,52.19,52.28,52.18,52.23,38064.0,48.8931,48.9774,48.8837,48.9306,38064.0
2016-10-04 12:10:00,52.23,52.28,52.18,52.23,45541.0,48.9306,48.9774,48.8837,48.9306,45541.0
2016-10-04 12:20:00,52.23,52.25,52.19,52.2,22044.0,48.9306,48.9493,48.8931,48.9025,22044.0
2016-10-04 12:30:00,52.21,52.21,52.06,52.09,60636.0,48.9118,48.9118,48.7713,48.7994,60636.0
2016-10-04 12:40:00,52.1,52.13,52.04,52.04,31775.0,48.8088,48.8369,48.7526,48.7526,31775.0
2016-10-04 12:50:00,52.05,52.05,51.98,52.02,36603.0,48.7619,48.7619,48.6964,48.7338,36603.0
2016-10-04 13:00:00,52.02,52.08,52.02,52.05,41531.0,48.7338,48.79,48.7338,48.7619,41531.0
2016-10-04 13:10:00,52.05,52.1,52.04,52.06,22824.0,48.7619,48.8088,48.7526,48.7713,22824.0
2016-10-04 13:20:00,52.07,52.07,51.94,52.01,99175.0,48.7807,48.7807,48.6589,48.7245,99175.0
2016-10-04 13:30:00,52.01,52.09,52.0,52.02,38317.0,48.7245,48.7994,48.7151,48.7338,38317.0
2016-10-04 13:40:00,52.03,52.06,52.0,52.05,26483.0,48.7432,48.7713,48.7151,48.7619,26483.0
2016-10-04 13:50:00,52.06,52.06,51.95,51.96,67315.0,48.7713,48.7713,48.6683,48.6776,67315.0
2016-10-04 14:00:00,51.96,51.99,51.93,51.96,47508.0,48.6776,48.7057,48.6495,48.6776,47508.0
2016-10-04 14:10:00,51.96,51.98,51.93,51.93,35932.0,48.6776,48.6964,48.6495,48.6495,35932.0
2016-10-04 14:20:00,51.93,51.94,51.84,51.89,73909.0,48.6495,48.6589,48.5652,48.612,73909.0
2016-10-04 14:30:00,51.89,51.92,51.84,51.91,44434.0,48.612,48.6401,48.5652,48.6308,44434.0
2016-10-04 14:40:00,51.91,51.92,51.81,51.81,35772.0,48.6308,48.6401,48.5371,48.5371,35772.0
2016-10-04 14:50:00,51.81,51.86,51.78,51.79,28676.0,48.5371,48.5839,48.509,48.5184,28676.0
2016-10-04 15:00:00,51.79,51.87,51.78,51.84,51118.0,48.5184,48.5933,48.509,48.5652,51118.0
2016-10-04 15:10:00,51.84,51.99,51.84,51.98,97555.0,48.5652,48.7057,48.5652,48.6964,97555.0
2016-10-04 15:20:00,51.99,52.13,51.96,52.12,88646.0,48.7057,48.8369,48.6776,48.8275,88646.0
2016-10-04 15:30:00,52.13,52.2,52.1,52.2,167610.0,48.8369,48.9025,48.8088,48.9025,167610.0
2016-10-04 15:40:00,52.2,52.24,52.15,52.16,115477.0,48.9025,48.9399,48.8556,48.865,115477.0
2016-10-04 15:50:00,52.17,52.33,52.14,52.31,479300.0,48.8744,49.0242,48.8462,49.0055,479300.0
2016-10-05 09:30:00,52.31,52.42,52.26,52.33,77113.0,49.0055,49.1086,48.9587,49.0242,77113.0
2016-10-05 09:40:00,52.33,52.34,52.23,52.28,50139.0,49.0242,49.0336,48.9306,48.9774,50139.0
2016-10-05 09:50:00,52.29,52.33,52.22,52.23,32315.0,48.9868,49.0242,48.9212,48.9306,32315.0
2016-10-05 10:00:00,52.24,52.35,52.13,52.34,76749.0,48.9399,49.043,48.8369,49.0336,76749.0
2016-10-05 10:10:00,52.35,52.4,52.29,52.3,42793.0,49.043,49.0898,48.9868,48.9961,42793.0
2016-10-05 10:20:00,52.3,52.34,52.28,52.33,46601.0,48.9961,49.0336,48.9774,49.0242,46601.0
2016-10-05 10:30:00,52.33,52.34,52.28,52.3,34689.0,49.0242,49.0336,48.9774,48.9961,34689.0
2016-10-05 10:40:00,52.31,52.32,52.15,52.16,82626.0,49.0055,49.0149,48.8556,48.865,82626.0
2016-10-05 10:50:00,52.17,52.18,52.12,52.15,23353.0,48.8744,48.8837,48.8275,48.8556,23353.0
2016-10-05 11:00:00,52.15,52.19,52.11,52.17,28319.0,48.8556,48.8931,48.8181,48.8744,28319.0
2016-10-05 11:10:00,52.18,52.18,52.12,52.13,12383.0,48.8837,48.8837,48.8275,48.8369,12383.0
2016-10-05 11:20:00,52.12,52.15,52.11,52.14,22952.0,48.8275,48.8556,48.8181,48.8462,22952.0
2016-10-05 11:30:00,52.14,52.15,52.06,52.09,71692.0,48.8462,48.8556,48.7713,48.7994,71692.0
2016-10-05 11:40:00,52.08,52.14,52.05,52.12,40040.0,48.79,48.8462,48.7619,48.8275,40040.0
2016-10-05 11:50:00,52.13,52.21,52.12,52.2,40143.0,48.8369,48.9118,48.8275,48.9025,40143.0
2016-10-05 12:00:00,52.2,52.21,52.14,52.16,145643.0,48.9025,48.9118,48.8462,48.865,145643.0
2016-10-05 12:10:00,52.16,52.17,52.1,52.1,34788.0,48.865,48.8744,48.8088,48.8088,34788.0
2016-10-05 12:20:00,52.1,52.16,52.08,52.15,61406.0,48.8088,48.865,48.79,48.8556,61406.0
2016-10-05 12:30:00,52.14,52.15,52.1,52.12,22014.0,48.8462,48.8556,48.8088,48.8275,22014.0
2016-10-05 12:40:00,52.11,52.13,52.08,52.09,30313.0,48.8181,48.8369,48.79,48.7994,30313.0
2016-10-05 12:50:00,52.1,52.12,52.07,52.09,25162.0,48.8088,48.8275,48.7807,48.7994,25162.0
2016-10-05 13:00:00,52.1,52.1,52.04,52.07,56538.0,48.8088,48.8088,48.7526,48.7807,56538.0
2016-10-05 13:10:00,52.09,52.09,52.0,52.02,46447.0,48.7994,48.7994,48.7151,48.7338,46447.0
2016-10-05 13:20:00,52.02,52.04,51.95,51.98,26319.0,48.7338,48.7526,48.6683,48.6964,26319.0
2016-10-05 13:30:00,51.98,52.03,51.98,51.99,66885.0,48.6964,48.7432,48.6964,48.7057,66885.0
2016-10-05 13:40:00,51.99,52.03,51.99,52.01,41704.0,48.7057,48.7432,48.7057,48.7245,41704.0
2016-10-05 13:50:00,52.0,52.07,51.99,52.05,28500.0,48.7151,48.7807,48.7057,48.7619,28500.0
2016-10-05 14:00:00,52.04,52.06,52.01,52.05,43854.0,48.7526,48.7713,48.7245,48.7619,43854.0
2016-10-05 14:10:00,52.05,52.06,52.01,52.04,26844.0,48.7619,48.7713,48.7245,48.7526,26844.0
2016-10-05 14:20:00,52.04,52.05,52.03,52.04,24630.0,48.7526,48.7619,48.7432,48.7526,24630.0
2016-10-05 14:30:00,52.04,52.05,52.02,52.05,51510.0,48.7526,48.7619,48.7338,48.7619,51510.0
2016-10-05 14:40:00,52.04,52.06,52.04,52.04,30480.0,48.7526,48.7713,48.7526,48.7526,30480.0
2016-10-05 14:50:00,52.05,52.09,52.03,52.09,53598.0,48.7619,48.7994,48.7432,48.7994,53598.0
2016-10-05 15:00:00,52.09,52.21,52.08,52.19,40135.0,48.7994,48.9118,48.79,48.8931,40135.0
2016-10-05 15:10:00,52.2,52.2,52.13,52.15,56069.0,48.9025,48.9025,48.8369,48.8556,56069.0
2016-10-05 15:20:00,52.14,52.15,52.09,52.11,40245.0,48.8462,48.8556,48.7994,48.8181,40245.0
2016-10-05 15:30:00,52.11,52.17,52.1,52.14,47278.0,48.8181,48.8744,48.8088,48.8462,47278.0
2016-10-05 15:40:00,52.15,52.17,52.11,52.14,84359.0,48.8556,48.8744,48.8181,48.8462,84359.0
2016-10-05 15:50:00,52.14,52.21,52.11,52.18,255373.0,48.8462,48.9118,48.8181,48.8837,255373.0
2016-10-06 09:30:00,51.94,52.02,51.59,51.64,125387.0,48.6589,48.7338,48.331,48.3778,125387.0
2016-10-06 09:40:00,51.65,51.72,51.54,51.72,80237.0,48.3872,48.4528,48.2842,48.4528,80237.0
2016-10-06 09:50:00,51.71,51.71,51.47,51.5,74996.0,48.4434,48.4434,48.2186,48.2467,74996.0
2016-10-06 10:00:00,51.5,51.5,51.44,51.48,47166.0,48.2467,48.2467,48.1905,48.2279,47166.0
2016-10-06 10:10:00,51.49,51.58,51.46,51.49,108132.0,48.2373,48.3216,48.2092,48.2373,108132.0
2016-10-06 10:20:00,51.49,51.58,51.49,51.56,72775.0,48.2373,48.3216,48.2373,48.3029,72775.0
2016-10-06 10:30:00,51.56,51.6,51.54,51.57,48676.0,48.3029,48.3404,48.2842,48.3123,48676.0
2016-10-06 10:40:00,51.59,51.61,51.52,51.55,47825.0,48.331,48.3497,48.2654,48.2935,47825.0
2016-10-06 10:50:00,51.55,51.56,51.48,51.53,23779.0,48.2935,48.3029,48.2279,48.2748,23779.0
2016-10-06 11:00:00,51.54,51.54,51.44,51.45,39195.0,48.2842,48.2842,48.1905,48.1998,39195.0
2016-10-06 11:10:00,51.45,51.53,51.44,51.46,42009.0,48.1998,48.2748,48.1905,48.2092,42009.0
2016-10-06 11:20:00,51.46,51.52,51.43,51.51,76961.0,48.2092,48.2654,48.1811,48.256,76961.0
2016-10-06 11:30:00,51.52,51.54,51.48,51.51,52600.0,48.2654,48.2842,48.2279,48.256,52600.0
2016-10-06 11:40:00,51.51,51.6,51.46,51.56,47658.0,48.256,48.3404,48.2092,48.3029,47658.0
2016-10-06 11:50:00,51.55,51.65,51.54,51.54,29900.0,48.2935,48.3872,48.2842,48.2842,29900.0
2016-10-06 12:00:00,51.54,51.61,51.53,51.58,32280.0,48.2842,48.3497,48.2748,48.3216,32280.0
2016-10-06 12:10:00,51.56,51.6,51.51,51.53,24962.0,48.3029,48.3404,48.256,48.2748,24962.0
2016-10-06 12:20:00,51.53,51.61,51.52,51.61,34805.0,48.2748,48.3497,48.2654,48.3497,34805.0
2016-10-06 12:30:00,51.6,51.64,51.57,51.58,17852.0,48.3404,48.3778,48.3123,48.3216,17852.0
2016-10-06 12:40:00,51.58,51.61,51.55,51.61,16974.0,48.3216,48.3497,48.2935,48.3497,16974.0
2016-10-06 12:50:00,51.61,51.62,51.57,51.6,63348.0,48.3497,48.3591,48.3123,48.3404,63348.0
2016-10-06 13:00:00,51.6,51.63,51.57,51.61,43992.0,48.3404,48.3685,48.3123,48.3497,43992.0
2016-10-06 13:10:00,51.61,51.62,51.53,51.53,28020.0,48.3497,48.3591,48.2748,48.2748,28020.0
2016-10-06 13:20:00,51.54,51.58,51.52,51.58,35792.0,48.2842,48.3216,48.2654,48.3216,35792.0
2016-10-06 13:30:00,51.58,51.64,51.57,51.63,33421.0,48.3216,48.3778,48.3123,48.3685,33421.0
2016-10-06 13:40:00,51.62,51.65,51.58,51.58,29018.0,48.3591,48.3872,48.3216,48.3216,29018.0
2016-10-06 13:50:00,51.58,51.59,51.55,51.55,31214.0,48.3216,48.331,48.2935,48.2935,31214.0
2016-10-06 14:00:00,51.56,51.56,51.5,51.5,24911.0,48.3029,48.3029,48.2467,48.2467,24911.0
2016-10-06 14:10:00,51.51,51.52,51.48,51.49,22826.0,48.256,48.2654,48.2279,48.2373,22826.0
2016-10-06 14:20:00,51.5,51.5,51.45,51.46,25179.0,48.2467,48.2467,48.1998,48.2092,25179.0
2016-10-06 14:30:00,51.46,51.47,51.43,51.43,50196.0,48.2092,48.2186,48.1811,48.1811,50196.0
2016-10-06 14:40:00,51.43,51.44,51.4,51.42,28532.0,48.1811,48.1905,48.153,48.1717,28532.0
2016-10-06 14:50:00,51.42,51.53,51.41,51.51,22254.0,48.1717,48.2748,48.1624,48.256,22254.0
2016-10-06 15:00:00,51.5,51.51,51.44,51.48,84988.0,48.2467,48.256,48.1905,48.2279,84988.0
2016-10-06 15:10:00,51.48,51.5,51.47,51.48,29966.0,48.2279,48.2467,48.2186,48.2279,29966.0
2016-10-06 15:20:00,51.48,51.5,51.44,51.48,31707.0,48.2279,48.2467,48.1905,48.2279,31707.0
2016-10-06 15:30:00,51.47,51.52,51.46,51.5,52817.0,48.2186,48.2654,48.2092,48.2467,52817.0
2016-10-06 15:40:00,51.49,51.55,51.47,51.55,69796.0,48.2373,48.2935,48.2186,48.2935,69796.0
2016-10-06 15:50:00,51.55,51.67,51.51,51.64,425302.0,48.2935,48.4059,48.256,48.3778,425302.0
2016-10-07 09:30:00,52.08,52.21,51.88,51.88,145389.0,48.79,48.9118,48.6027,48.6027,145389.0
2016-10-07 09:40:00,51.88,51.89,51.6,51.69,71441.0,48.6027,48.612,48.3404,48.4247,71441.0
2016-10-07 09:50:00,51.7,51.82,51.66,51.7,51565.0,48.434,48.5465,48.3966,48.434,51565.0
2016-10-07 10:00:00,51.71,51.84,51.71,51.84,38423.0,48.4434,48.5652,48.4434,48.5652,38423.0
2016-10-07 10:10:00,51.83,51.84,51.73,51.77,47615.0,48.5558,48.5652,48.4621,48.4996,47615.0
2016-10-07 10:20:00,51.77,51.91,51.73,51.91,37100.0,48.4996,48.6308,48.4621,48.6308,37100.0
2016-10-07 10:30:00,51.9,51.9,51.8,51.86,64247.0,48.6214,48.6214,48.5277,48.5839,64247.0
2016-10-07 10:40:00,51.86,51.86,51.78,51.82,34180.0,48.5839,48.5839,48.509,48.5465,34180.0
2016-10-07 10:50:00,51.82,51.83,51.74,51.77,48113.0,48.5465,48.5558,48.4715,48.4996,48113.0
2016-10-07 11:00:00,51.76,51.85,51.74,51.82,55883.0,48.4903,48.5746,48.4715,48.5465,55883.0
2016-10-07 11:10:00,51.82,51.91,51.79,51.89,61383.0,48.5465,48.6308,48.5184,48.612,61383.0
2016-10-07 11:20:00,51.89,51.93,51.86,51.9,80902.0,48.612,48.6495,48.5839,48.6214,80902.0
2016-10-07 11:30:00,51.9,51.92,51.79,51.8,122562.0,48.6214,48.6401,48.5184,48.5277,122562.0
2016-10-07 11:40:00,51.8,51.97,51.8,51.9,140145.0,48.5277,48.687,48.5277,48.6214,140145.0
2016-10-07 11:50:00,51.9,51.9,51.83,51.84,26048.0,48.6214,48.6214,48.5558,48.5652,26048.0
2016-10-07 12:00:00,51.85,51.97,51.79,51.8,170832.0,48.5746,48.687,48.5184,48.5277,170832.0
2016-10-07 12:10:00,51.81,51.81,51.62,51.63,109636.0,48.5371,48.5371,48.3591,48.3685,109636.0
2016-10-07 12:20:00,51.63,51.67,51.59,51.62,35532.0,48.3685,48.4059,48.331,48.3591,35532.0
2016-10-07 12:30:00,51.61,51.63,51.56,51.56,25044.0,48.3497,48.3685,48.3029,48.3029,25044.0
2016-10-07 12:40:00,51.56,51.69,51.55,51.69,21463.0,48.3029,48.4247,48.2935,48.4247,21463.0
2016-10-07 12:50:00,51.7,51.7,51.59,51.6,14197.0,48.434,48.434,48.331,48.3404,14197.0
2016-10-07 13:00:00,51.6,51.64,51.55,51.61,19796.0,48.3404,48.3778,48.2935,48.3497,19796.0
2016-10-07 13:10:00,51.62,51.67,51.61,51.65,18821.0,48.3591,48.4059,48.3497,48.3872,18821.0
2016-10-07 13:20:00,51.64,51.66,51.61,51.64,55095.0,48.3778,48.3966,48.3497,48.3778,55095.0
2016-10-07 13:30:00,51.65,51.75,51.64,51.73,41132.0,48.3872,48.4809,48.3778,48.4621,41132.0
2016-10-07 13:40:00,51.73,51.77,51.7,51.71,35645.0,48.4621,48.4996,48.434,48.4434,35645.0
2016-10-07 13:50:00,51.71,51.72,51.64,51.66,35738.0,48.4434,48.4528,48.3778,48.3966,35738.0
2016-10-07 14:00:00,51.65,51.67,51.6,51.67,29886.0,48.3872,48.4059,48.3404,48.4059,29886.0
2016-10-07 14:10:00,51.67,51.78,51.67,51.77,42675.0,48.4059,48.509,48.4059,48.4996,42675.0
2016-10-07 14:20:00,51.76,51.8,51.72,51.72,64043.0,48.4903,48.5277,48.4528,48.4528,64043.0
2016-10-07 14:30:00,51.72,51.79,51.72,51.77,77566.0,48.4528,48.5184,48.4528,48.4996,77566.0
2016-10-07 14:40:00,51.77,51.83,51.72,51.82,52758.0,48.4996,48.5558,48.4528,48.5465,52758.0
2016-10-07 14:50:00,51.82,51.82,51.76,51.8,38893.0,48.5465,48.5465,48.4903,48.5277,38893.0
2016-10-07 15:00:00,51.79,51.83,51.77,51.82,97239.0,48.5184,48.5558,48.4996,48.5465,97239.0
2016-10-07 15:10:00,51.81,51.85,51.79,51.82,74238.0,48.5371,48.5746,48.5184,48.5465,74238.0
2016-10-07 15:20:00,51.81,51.94,51.81,51.92,41493.0,48.5371,48.6589,48.5371,48.6401,41493.0
2016-10-07 15:30:00,51.93,51.96,51.88,51.89,140898.0,48.6495,48.6776,48.6027,48.612,140898.0
2016-10-07 15:40:00,51.88,51.91,51.84,51.85,90834.0,48.6027,48.6308,48.5652,48.5746,90834.0
2016-10-07 15:50:00,51.84,51.99,51.84,51.84,318963.0,48.5652,48.7057,48.5652,48.5652,318963.0
2016-10-10 09:30:00,52.0,52.33,52.0,52.19,67715.0,48.7151,49.0242,48.7151,48.8931,67715.0
2016-10-10 09:40:00,52.21,52.37,52.2,52.34,37381.0,48.9118,49.0617,48.9025,49.0336,37381.0
2016-10-10 09:50:00,52.34,52.4,52.26,52.39,45397.0,49.0336,49.0898,48.9587,49.0805,45397.0
2016-10-10 10:00:00,52.4,52.63,52.39,52.55,392940.0,49.0898,49.3053,49.0805,49.2303,392940.0
2016-10-10 10:10:00,52.56,52.81,52.56,52.72,56434.0,49.2397,49.4739,49.2397,49.3896,56434.0
2016-10-10 10:20:00,52.71,52.79,52.69,52.7,71673.0,49.3802,49.4552,49.3615,49.3709,71673.0
2016-10-10 10:30:00,52.7,52.73,52.64,52.65,65209.0,49.3709,49.399,49.3147,49.324,65209.0
2016-10-10 10:40:00,52.65,52.68,52.59,52.68,72378.0,49.324,49.3521,49.2678,49.3521,72378.0
2016-10-10 10:50:00,52.68,52.81,52.68,52.79,112991.0,49.3521,49.4739,49.3521,49.4552,112991.0
2016-10-10 11:00:00,52.79,52.81,52.72,52.79,93823.0,49.4552,49.4739,49.3896,49.4552,93823.0
2016-10-10 11:10:00,52.8,52.92,52.79,52.83,152787.0,49.4646,49.577,49.4552,49.4927,152787.0
2016-10-10 11:20:00,52.83,53.0,52.78,52.99,91989.0,49.4927,49.6519,49.4458,49.6426,91989.0
2016-10-10 11:30:00,52.99,53.14,52.96,53.0,139508.0,49.6426,49.7831,49.6144,49.6519,139508.0
2016-10-10 11:40:00,52.99,53.01,52.9,52.98,78678.0,49.6426,49.6613,49.5582,49.6332,78678.0
2016-10-10 11:50:00,52.97,53.01,52.9,52.96,33758.0,49.6238,49.6613,49.5582,49.6144,33758.0
2016-10-10 12:00:00,52.98,53.0,52.9,52.98,23245.0,49.6332,49.6519,49.5582,49.6332,23245.0
2016-10-10 12:10:00,52.96,52.98,52.9,52.93,26909.0,49.6144,49.6332,49.5582,49.5863,26909.0
2016-10-10 12:20:00,52.93,52.94,52.83,52.92,44265.0,49.5863,49.5957,49.4927,49.577,44265.0
2016-10-10 12:30:00,52.92,52.92,52.85,52.89,58225.0,49.577,49.577,49.5114,49.5489,58225.0
2016-10-10 12:40:00,52.89,52.97,52.86,52.95,29049.0,49.5489,49.6238,49.5208,49.6051,29049.0
2016-10-10 12:50:00,52.96,52.96,52.87,52.91,21289.0,49.6144,49.6144,49.5301,49.5676,21289.0
2016-10-10 13:00:00,52.9,52.96,52.88,52.91,75943.0,49.5582,49.6144,49.5395,49.5676,75943.0
2016-10-10 13:10:00,52.91,52.93,52.87,52.89,55679.0,49.5676,49.5863,49.5301,49.5489,55679.0
2016-10-10 13:20:00,52.89,52.89,52.78,52.79,36161.0,49.5489,49.5489,49.4458,49.4552,36161.0
2016-10-10 13:30:00,52.78,52.85,52.76,52.79,75703.0,49.4458,49.5114,49.4271,49.4552,75703.0
2016-10-10 13:40:00,52.77,52.78,52.73,52.78,26720.0,49.4364,49.4458,49.399,49.4458,26720.0
2016-10-10 13:50:00,52.8,52.8,52.74,52.74,18818.0,49.4646,49.4646,49.4083,49.4083,18818.0
2016-10-10 14:00:00,52.74,52.74,52.71,52.71,12489.0,49.4083,49.4083,49.3802,49.3802,12489.0
2016-10-10 14:10:00,52.71,52.78,52.69,52.77,35116.0,49.3802,49.4458,49.3615,49.4364,35116.0
2016-10-10 14:20:00,52.77,52.82,52.74,52.77,67731.0,49.4364,49.4833,49.4083,49.4364,67731.0
2016-10-10 14:30:00,52.77,52.81,52.76,52.79,26828.0,49.4364,49.4739,49.4271,49.4552,26828.0
2016-10-10 14:40:00,52.79,52.81,52.78,52.8,21264.0,49.4552,49.4739,49.4458,49.4646,21264.0
2016-10-10 14:50:00,52.8,52.85,52.78,52.84,33148.0,49.4646,49.5114,49.4458,49.502,33148.0
2016-10-10 15:00:00,52.84,52.89,52.83,52.86,33969.0,49.502,49.5489,49.4927,49.5208,33969.0
2016-10-10 15:10:00,52.85,52.86,52.82,52.86,41605.0,49.5114,49.5208,49.4833,49.5208,41605.0
2016-10-10 15:20:00,52.85,52.86,52.8,52.81,43835.0,49.5114,49.5208,49.4646,49.4739,43835.0
2016-10-10 15:30:00,52.81,52.83,52.78,52.8,45741.0,49.4739,49.4927,49.4458,49.4646,45741.0
2016-10-10 15:40:00,52.8,52.81,52.73,52.74,52033.0,49.4646,49.4739,49.399,49.4083,52033.0
2016-10-10 15:50:00,52.74,52.77,52.67,52.69,347344.0,49.4083,49.4364,49.3428,49.3615,347344.0
2016-10-11 09:30:00,52.31,52.36,51.55,51.72,81748.0,49.0055,49.0523,48.2935,48.4528,81748.0
2016-10-11 09:40:00,51.72,51.72,51.34,51.35,147178.0,48.4528,48.4528,48.0968,48.1062,147178.0
2016-10-11 09:50:00,51.34,51.34,51.15,51.18,118087.0,48.0968,48.0968,47.9188,47.9469,118087.0
2016-10-11 10:00:00,51.19,51.21,50.88,51.04,380117.0,47.9563,47.975,47.6658,47.8157,380117.0
2016-10-11 10:10:00,51.05,51.08,50.72,50.95,384613.0,47.8251,47.8532,47.516,47.7314,384613.0
2016-10-11 10:20:00,50.96,51.02,50.84,50.89,100784.0,47.7408,47.797,47.6284,47.6752,100784.0
2016-10-11 10:30:00,50.9,51.04,50.89,50.89,283744.0,47.6846,47.8157,47.6752,47.6752,283744.0
2016-10-11 10:40:00,50.89,50.95,50.87,50.89,117540.0,47.6752,47.7314,47.6565,47.6752,117540.0
2016-10-11 10:50:00,50.89,50.89,50.72,50.75,146863.0,47.6752,47.6752,47.516,47.5441,146863.0
2016-10-11 11:00:00,50.74,50.79,50.66,50.78,233201.0,47.5347,47.5815,47.4597,47.5722,233201.0
2016-10-11 11:10:00,50.78,50.89,50.72,50.89,229105.0,47.5722,47.6752,47.516,47.6752,229105.0
2016-10-11 11:20:00,50.88,51.01,50.84,50.89,322826.0,47.6658,47.7876,47.6284,47.6752,322826.0
2016-10-11 11:30:00,50.88,50.88,50.75,50.78,129142.0,47.6658,47.6658,47.5441,47.5722,129142.0
2016-10-11 11:40:00,50.77,50.87,50.72,50.73,92556.0,47.5628,47.6565,47.516,47.5253,92556.0
2016-10-11 11:50:00,50.73,50.79,50.67,50.74,103764.0,47.5253,47.5815,47.4691,47.5347,103764.0
2016-10-11 12:00:00,50.74,50.8,50.73,50.77,79952.0,47.5347,47.5909,47.5253,47.5628,79952.0
2016-10-11 12:10:00,50.76,50.76,50.7,50.76,79092.0,47.5534,47.5534,47.4972,47.5534,79092.0
2016-10-11 12:20:00,50.77,50.78,50.63,50.69,50480.0,47.5628,47.5722,47.4316,47.4878,50480.0
2016-10-11 12:30:00,50.68,50.68,50.62,50.68,42032.0,47.4785,47.4785,47.4223,47.4785,42032.0
2016-10-11 12:40:00,50.68,50.79,50.67,50.79,37607.0,47.4785,47.5815,47.4691,47.5815,37607.0
2016-10-11 12:50:00,50.79,50.79,50.73,50.77,34746.0,47.5815,47.5815,47.5253,47.5628,34746.0
2016-10-11 13:00:00,50.76,50.77,50.68,50.71,95243.0,47.5534,47.5628,47.4785,47.5066,95243.0
2016-10-11 13:10:00,50.71,50.71,50.56,50.57,61386.0,47.5066,47.5066,47.3661,47.3754,61386.0
2016-10-11 13:20:00,50.58,50.68,50.57,50.65,98417.0,47.3848,47.4785,47.3754,47.4504,98417.0
2016-10-11 13:30:00,50.65,50.71,50.56,50.56,80331.0,47.4504,47.5066,47.3661,47.3661,80331.0
2016-10-11 13:40:00,50.56,50.61,50.44,50.46,167076.0,47.3661,47.4129,47.2536,47.2724,167076.0
2016-10-11 13:50:00,50.46,50.53,50.27,50.3,254884.0,47.2724,47.338,47.0944,47.1225,254884.0
2016-10-11 14:00:00,50.31,50.56,50.3,50.5,287174.0,47.1319,47.3661,47.1225,47.3098,287174.0
2016-10-11 14:10:00,50.5,50.54,50.23,50.3,246936.0,47.3098,47.3473,47.0569,47.1225,246936.0
2016-10-11 14:20:00,50.3,50.5,50.29,50.5,97733.0,47.1225,47.3098,47.1131,47.3098,97733.0
2016-10-11 14:30:00,50.5,50.71,50.48,50.71,134195.0,47.3098,47.5066,47.2911,47.5066,134195.0
2016-10-11 14:40:00,50.71,50.86,50.67,50.85,201156.0,47.5066,47.6471,47.4691,47.6377,201156.0
2016-10-11 14:50:00,50.84,50.9,50.75,50.86,192903.0,47.6284,47.6846,47.5441,47.6471,192903.0
2016-10-11 15:00:00,50.86,50.87,50.79,50.83,109502.0,47.6471,47.6565,47.5815,47.619,109502.0
2016-10-11 15:10:00,50.84,50.9,50.82,50.83,128822.0,47.6284,47.6846,47.6096,47.619,128822.0
2016-10-11 15:20:00,50.83,50.93,50.77,50.88,151844.0,47.619,47.7127,47.5628,47.6658,151844.0
2016-10-11 15:30:00,50.88,50.95,50.85,50.85,224416.0,47.6658,47.7314,47.6377,47.6377,224416.0
2016-10-11 15:40:00,50.85,50.97,50.81,50.93,342086.0,47.6377,47.7502,47.6003,47.7127,342086.0
2016-10-11 15:50:00,50.92,50.96,50.83,50.96,763852.0,47.7033,47.7408,47.619,47.7408,763852.0
2016-10-12 09:30:00,51.03,51.15,50.79,50.96,87066.0,47.8064,47.9188,47.5815,47.7408,87066.0
2016-10-12 09:40:00,50.97,51.14,50.93,51.13,117015.0,47.7502,47.9094,47.7127,47.9001,117015.0
2016-10-12 09:50:00,51.13,51.21,51.05,51.21,63143.0,47.9001,47.975,47.8251,47.975,63143.0
2016-10-12 10:00:00,51.2,51.32,51.16,51.29,113778.0,47.9656,48.078,47.9282,48.0499,113778.0
2016-10-12 10:10:00,51.3,51.55,51.3,51.45,136759.0,48.0593,48.2935,48.0593,48.1998,136759.0
2016-10-12 10:20:00,51.46,51.57,51.43,51.54,75045.0,48.2092,48.3123,48.1811,48.2842,75045.0
2016-10-12 10:30:00,51.53,51.53,51.3,51.3,91322.0,48.2748,48.2748,48.0593,48.0593,91322.0
2016-10-12 10:40:00,51.3,51.38,51.3,51.32,46883.0,48.0593,48.1343,48.0593,48.078,46883.0
2016-10-12 10:50:00,51.32,51.33,51.24,51.29,101987.0,48.078,48.0874,48.0031,48.0499,101987.0
2016-10-12 11:00:00,51.29,51.41,51.26,51.36,97394.0,48.0499,48.1624,48.0218,48.1155,97394.0
2016-10-12 11:10:00,51.36,51.37,51.28,51.29,125529.0,48.1155,48.1249,48.0406,48.0499,125529.0
2016-10-12 11:20:00,51.29,51.33,51.24,51.25,121129.0,48.0499,48.0874,48.0031,48.0125,121129.0
2016-10-12 11:30:00,51.25,51.39,51.25,51.34,138785.0,48.0125,48.1436,48.0125,48.0968,138785.0
2016-10-12 11:40:00,51.33,51.34,51.28,51.32,82212.0,48.0874,48.0968,48.0406,48.078,82212.0
2016-10-12 11:50:00,51.32,51.35,51.27,51.33,74203.0,48.078,48.1062,48.0312,48.0874,74203.0
2016-10-12 12:00:00,51.33,51.37,51.31,51.36,95974.0,48.0874,48.1249,48.0687,48.1155,95974.0
2016-10-12 12:10:00,51.36,51.43,51.35,51.43,71494.0,48.1155,48.1811,48.1062,48.1811,71494.0
2016-10-12 12:20:00,51.42,51.51,51.42,51.44,125110.0,48.1717,48.256,48.1717,48.1905,125110.0
2016-10-12 12:30:00,51.44,51.44,51.36,51.39,59727.0,48.1905,48.1905,48.1155,48.1436,59727.0
2016-10-12 12:40:00,51.39,51.47,51.38,51.39,97330.0,48.1436,48.2186,48.1343,48.1436,97330.0
2016-10-12 12:50:00,51.39,51.44,51.38,51.4,73658.0,48.1436,48.1905,48.1343,48.153,73658.0
2016-10-12 13:00:00,51.4,51.4,51.33,51.34,34909.0,48.153,48.153,48.0874,48.0968,34909.0
2016-10-12 13:10:00,51.35,51.43,51.33,51.41,152884.0,48.1062,48.1811,48.0874,48.1624,152884.0
2016-10-12 13:20:00,51.41,51.41,51.35,51.39,134113.0,48.1624,48.1624,48.1062,48.1436,134113.0
2016-10-12 13:30:00,51.39,51.4,51.24,51.25,44946.0,48.1436,48.153,48.0031,48.0125,44946.0
2016-10-12 13:40:00,51.24,51.29,51.19,51.2,46544.0,48.0031,48.0499,47.9563,47.9656,46544.0
2016-10-12 13:50:00,51.19,51.28,51.17,51.27,52354.0,47.9563,48.0406,47.9375,48.0312,52354.0
2016-10-12 14:00:00,51.26,51.31,51.21,51.31,65759.0,48.0218,48.0687,47.975,48.0687,65759.0
2016-10-12 14:10:00,51.31,51.42,51.29,51.4,60752.0,48.0687,48.1717,48.0499,48.153,60752.0
2016-10-12 14:20:00,51.41,51.44,51.37,51.4,49704.0,48.1624,48.1905,48.1249,48.153,49704.0
2016-10-12 14:30:00,51.4,51.49,51.39,51.47,66503.0,48.153,48.2373,48.1436,48.2186,66503.0
2016-10-12 14:40:00,51.47,51.49,51.42,51.45,72483.0,48.2186,48.2373,48.1717,48.1998,72483.0
2016-10-12 14:50:00,51.45,51.53,51.43,51.51,89483.0,48.1998,48.2748,48.1811,48.256,89483.0
2016-10-12 15:00:00,51.5,51.55,51.47,51.55,92796.0,48.2467,48.2935,48.2186,48.2935,92796.0
2016-10-12 15:10:00,51.54,51.57,51.53,51.54,78997.0,48.2842,48.3123,48.2748,48.2842,78997.0
2016-10-12 15:20:00,51.55,51.55,51.49,51.5,87966.0,48.2935,48.2935,48.2373,48.2467,87966.0
2016-10-12 15:30:00,51.49,51.53,51.46,51.53,160836.0,48.2373,48.2748,48.2092,48.2748,160836.0
2016-10-12 15:40:00,51.52,51.54,51.46,51.5,214911.0,48.2654,48.2842,48.2092,48.2467,214911.0
2016-10-12 15:50:00,51.5,51.53,51.42,51.42,570682.0,48.2467,48.2748,48.1717,48.1717,570682.0
2016-10-13 09:30:00,51.13,51.2,50.88,51.17,70779.0,47.9001,47.9656,47.6658,47.9375,70779.0
2016-10-13 09:40:00,51.18,51.18,51.03,51.12,62849.0,47.9469,47.9469,47.8064,47.8907,62849.0
2016-10-13 09:50:00,51.11,51.12,50.77,50.78,50999.0,47.8813,47.8907,47.5628,47.5722,50999.0
2016-10-13 10:00:00,50.78,50.78,50.64,50.76,65170.0,47.5722,47.5722,47.441,47.5534,65170.0
2016-10-13 10:10:00,50.77,50.88,50.72,50.85,74161.0,47.5628,47.6658,47.516,47.6377,74161.0
2016-10-13 10:20:00,50.85,50.93,50.84,50.85,60479.0,47.6377,47.7127,47.6284,47.6377,60479.0
2016-10-13 10:30:00,50.84,50.97,50.76,50.93,90929.0,47.6284,47.7502,47.5534,47.7127,90929.0
2016-10-13 10:40:00,50.93,50.97,50.77,50.79,75204.0,47.7127,47.7502,47.5628,47.5815,75204.0
2016-10-13 10:50:00,50.8,50.86,50.77,50.85,38152.0,47.5909,47.6471,47.5628,47.6377,38152.0
2016-10-13 11:00:00,50.86,50.89,50.74,50.86,63891.0,47.6471,47.6752,47.5347,47.6471,63891.0
2016-10-13 11:10:00,50.87,50.98,50.85,50.97,54588.0,47.6565,47.7595,47.6377,47.7502,54588.0
2016-10-13 11:20:00,50.98,51.0,50.91,50.91,44433.0,47.7595,47.7783,47.6939,47.6939,44433.0
2016-10-13 11:30:00,50.91,51.01,50.91,51.0,45273.0,47.6939,47.7876,47.6939,47.7783,45273.0
2016-10-13 11:40:00,51.01,51.06,50.96,51.05,42049.0,47.7876,47.8345,47.7408,47.8251,42049.0
2016-10-13 11:50:00,51.05,51.11,50.95,51.0,90323.0,47.8251,47.8813,47.7314,47.7783,90323.0
2016-10-13 12:00:00,50.99,50.99,50.94,50.96,28482.0,47.7689,47.7689,47.7221,47.7408,28482.0
2016-10-13 12:10:00,50.96,50.98,50.89,50.89,27715.0,47.7408,47.7595,47.6752,47.6752,27715.0
2016-10-13 12:20:00,50.89,50.89,50.82,50.85,31087.0,47.6752,47.6752,47.6096,47.6377,31087.0
2016-10-13 12:30:00,50.85,50.97,50.85,50.96,55462.0,47.6377,47.7502,47.6377,47.7408,55462.0
2016-10-13 12:40:00,50.96,50.99,50.93,50.96,26456.0,47.7408,47.7689,47.7127,47.7408,26456.0
2016-10-13 12:50:00,50.97,50.97,50.88,50.88,26091.0,47.7502,47.7502,47.6658,47.6658,26091.0
2016-10-13 13:00:00,50.89,50.89,50.8,50.8,24068.0,47.6752,47.6752,47.5909,47.5909,24068.0
2016-10-13 13:10:00,50.79,50.8,50.72,50.73,29749.0,47.5815,47.5909,47.516,47.5253,29749.0
2016-10-13 13:20:00,50.73,50.79,50.72,50.78,23104.0,47.5253,47.5815,47.516,47.5722,23104.0
2016-10-13 13:30:00,50.79,50.81,50.76,50.79,31737.0,47.5815,47.6003,47.5534,47.5815,31737.0
2016-10-13 13:40:00,50.79,50.85,50.78,50.83,24844.0,47.5815,47.6377,47.5722,47.619,24844.0
2016-10-13 13:50:00,50.82,50.96,50.82,50.95,28498.0,47.6096,47.7408,47.6096,47.7314,28498.0
2016-10-13 14:00:00,50.96,50.99,50.94,50.98,63741.0,47.7408,47.7689,47.7221,47.7595,63741.0
2016-10-13 14:10:00,50.98,50.99,50.95,50.98,40656.0,47.7595,47.7689,47.7314,47.7595,40656.0
2016-10-13 14:20:00,50.98,51.02,50.98,51.0,92629.0,47.7595,47.797,47.7595,47.7783,92629.0
2016-10-13 14:30:00,51.01,51.01,50.94,50.97,51529.0,47.7876,47.7876,47.7221,47.7502,51529.0
2016-10-13 14:40:00,50.96,51.03,50.95,51.03,61244.0,47.7408,47.8064,47.7314,47.8064,61244.0
2016-10-13 14:50:00,51.03,51.13,51.02,51.13,60644.0,47.8064,47.9001,47.797,47.9001,60644.0
2016-10-13 15:00:00,51.13,51.14,51.09,51.11,49928.0,47.9001,47.9094,47.8626,47.8813,49928.0
2016-10-13 15:10:00,51.12,51.15,51.1,51.1,66337.0,47.8907,47.9188,47.8719,47.8719,66337.0
2016-10-13 15:20:00,51.1,51.11,51.0,51.01,64136.0,47.8719,47.8813,47.7783,47.7876,64136.0
2016-10-13 15:30:00,51.01,51.08,51.01,51.08,80936.0,47.7876,47.8532,47.7876,47.8532,80936.0
2016-10-13 15:40:00,51.08,51.08,50.97,50.98,104674.0,47.8532,47.8532,47.7502,47.7595,104674.0
2016-10-13 15:50:00,50.97,51.02,50.92,51.01,284231.0,47.7502,47.797,47.7033,47.7876,284231.0
2016-10-14 09:30:00,51.16,51.16,50.77,51.03,42277.0,47.9282,47.9282,47.5628,47.8064,42277.0
2016-10-14 09:40:00,51.03,51.1,50.98,50.99,26310.0,47.8064,47.8719,47.7595,47.7689,26310.0
2016-10-14 09:50:00,51.0,51.08,51.0,51.02,21831.0,47.7783,47.8532,47.7783,47.797,21831.0
2016-10-14 10:00:00,51.01,51.05,50.98,50.98,24444.0,47.7876,47.8251,47.7595,47.7595,24444.0
2016-10-14 10:10:00,50.99,51.11,50.99,51.08,75866.0,47.7689,47.8813,47.7689,47.8532,75866.0
2016-10-14 10:20:00,51.07,51.09,51.04,51.08,54082.0,47.8438,47.8626,47.8157,47.8532,54082.0
2016-10-14 10:30:00,51.07,51.17,51.07,51.12,12188.0,47.8438,47.9375,47.8438,47.8907,12188.0
2016-10-14 10:40:00,51.11,51.13,51.08,51.08,21319.0,47.8813,47.9001,47.8532,47.8532,21319.0
2016-10-14 10:50:00,51.08,51.12,51.06,51.1,21702.0,47.8532,47.8907,47.8345,47.8719,21702.0
2016-10-14 11:00:00,51.1,51.1,50.91,50.93,39227.0,47.8719,47.8719,47.6939,47.7127,39227.0
2016-10-14 11:10:00,50.92,50.93,50.85,50.89,29529.0,47.7033,47.7127,47.6377,47.6752,29529.0
2016-10-14 11:20:00,50.88,50.89,50.73,50.73,24997.0,47.6658,47.6752,47.5253,47.5253,24997.0
2016-10-14 11:30:00,50.73,50.78,50.67,50.71,62731.0,47.5253,47.5722,47.4691,47.5066,62731.0
2016-10-14 11:40:00,50.71,50.72,50.56,50.63,62627.0,47.5066,47.516,47.3661,47.4316,62627.0
2016-10-14 11:50:00,50.63,50.67,50.53,50.54,32068.0,47.4316,47.4691,47.338,47.3473,32068.0
2016-10-14 12:00:00,50.54,50.61,50.52,50.52,18397.0,47.3473,47.4129,47.3286,47.3286,18397.0
2016-10-14 12:10:00,50.52,50.52,50.44,50.45,57602.0,47.3286,47.3286,47.2536,47.263,57602.0
2016-10-14 12:20:00,50.46,50.55,50.45,50.55,22249.0,47.2724,47.3567,47.263,47.3567,22249.0
2016-10-14 12:30:00,50.55,50.56,50.51,50.54,20963.0,47.3567,47.3661,47.3192,47.3473,20963.0
2016-10-14 12:40:00,50.54,50.57,50.47,50.48,28297.0,47.3473,47.3754,47.2817,47.2911,28297.0
2016-10-14 12:50:00,50.49,50.54,50.48,50.52,15074.0,47.3005,47.3473,47.2911,47.3286,15074.0
2016-10-14 13:00:00,50.51,50.6,50.48,50.58,23066.0,47.3192,47.4035,47.2911,47.3848,23066.0
2016-10-14 13:10:00,50.58,50.62,50.54,50.6,21634.0,47.3848,47.4223,47.3473,47.4035,21634.0
2016-10-14 13:20:00,50.59,50.63,50.57,50.6,28927.0,47.3942,47.4316,47.3754,47.4035,28927.0
2016-10-14 13:30:00,50.6,50.69,50.56,50.63,46683.0,47.4035,47.4878,47.3661,47.4316,46683.0
2016-10-14 13:40:00,50.64,50.66,50.56,50.56,52771.0,47.441,47.4597,47.3661,47.3661,52771.0
2016-10-14 13:50:00,50.57,50.58,50.52,50.54,25494.0,47.3754,47.3848,47.3286,47.3473,25494.0
2016-10-14 14:00:00,50.53,50.54,50.44,50.45,51513.0,47.338,47.3473,47.2536,47.263,51513.0
2016-10-14 14:10:00,50.45,50.47,50.41,50.43,59760.0,47.263,47.2817,47.2255,47.2443,59760.0
2016-10-14 14:20:00,50.42,50.45,50.38,50.43,55587.0,47.2349,47.263,47.1974,47.2443,55587.0
2016-10-14 14:30:00,50.44,50.45,50.27,50.28,74050.0,47.2536,47.263,47.0944,47.1037,74050.0
2016-10-14 14:40:00,50.27,50.32,50.2,50.32,113391.0,47.0944,47.1412,47.0288,47.1412,113391.0
2016-10-14 14:50:00,50.31,50.33,50.29,50.3,48095.0,47.1319,47.1506,47.1131,47.1225,48095.0
2016-10-14 15:00:00,50.3,50.35,50.27,50.32,78230.0,47.1225,47.1693,47.0944,47.1412,78230.0
2016-10-14 15:10:00,50.32,50.35,50.29,50.32,64476.0,47.1412,47.1693,47.1131,47.1412,64476.0
2016-10-14 15:20:00,50.32,50.38,50.31,50.35,41223.0,47.1412,47.1974,47.1319,47.1693,41223.0
2016-10-14 15:30:00,50.34,50.37,50.29,50.37,59967.0,47.16,47.1881,47.1131,47.1881,59967.0
2016-10-14 15:40:00,50.38,50.39,50.29,50.33,133019.0,47.1974,47.2068,47.1131,47.1506,133019.0
2016-10-14 15:50:00,50.32,50.34,50.18,50.18,230877.0,47.1412,47.16,47.0101,47.0101,230877.0
2016-10-17 09:30:00,50.15,50.25,49.97,49.98,78886.0,46.982,47.0756,46.8133,46.8227,78886.0
2016-10-17 09:40:00,49.98,50.1,49.98,50.07,50685.0,46.8227,46.9351,46.8227,46.907,50685.0
2016-10-17 09:50:00,50.06,50.19,49.99,50.06,36529.0,46.8976,47.0194,46.8321,46.8976,36529.0
2016-10-17 10:00:00,50.07,50.16,50.03,50.14,44561.0,46.907,46.9913,46.8695,46.9726,44561.0
2016-10-17 10:10:00,50.15,50.22,50.14,50.19,24389.0,46.982,47.0475,46.9726,47.0194,24389.0
2016-10-17 10:20:00,50.19,50.29,50.15,50.23,28400.0,47.0194,47.1131,46.982,47.0569,28400.0
2016-10-17 10:30:00,50.25,50.25,50.17,50.18,23371.0,47.0756,47.0756,47.0007,47.0101,23371.0
2016-10-17 10:40:00,50.18,50.21,50.14,50.18,28728.0,47.0101,47.0382,46.9726,47.0101,28728.0
2016-10-17 10:50:00,50.17,50.19,50.09,50.14,55998.0,47.0007,47.0194,46.9257,46.9726,55998.0
2016-10-17 11:00:00,50.14,50.15,50.06,50.07,32617.0,46.9726,46.982,46.8976,46.907,32617.0
2016-10-17 11:10:00,50.06,50.13,50.04,50.1,34887.0,46.8976,46.9632,46.8789,46.9351,34887.0
2016-10-17 11:20:00,50.1,50.13,50.07,50.1,36159.0,46.9351,46.9632,46.907,46.9351,36159.0
2016-10-17 11:30:00,50.1,50.18,50.09,50.18,44908.0,46.9351,47.0101,46.9257,47.0101,44908.0
2016-10-17 11:40:00,50.19,50.21,50.13,50.16,38217.0,47.0194,47.0382,46.9632,46.9913,38217.0
2016-10-17 11:50:00,50.17,50.27,50.16,50.23,59755.0,47.0007,47.0944,46.9913,47.0569,59755.0
2016-10-17 12:00:00,50.23,50.25,50.18,50.19,42958.0,47.0569,47.0756,47.0101,47.0194,42958.0
2016-10-17 12:10:00,50.18,50.19,50.12,50.14,37136.0,47.0101,47.0194,46.9539,46.9726,37136.0
2016-10-17 12:20:00,50.14,50.16,50.11,50.12,29805.0,46.9726,46.9913,46.9445,46.9539,29805.0
2016-10-17 12:30:00,50.12,50.15,50.12,50.13,24387.0,46.9539,46.982,46.9539,46.9632,24387.0
2016-10-17 12:40:00,50.12,50.14,50.0,50.14,163520.0,46.9539,46.9726,46.8414,46.9726,163520.0
2016-10-17 12:50:00,50.13,50.13,50.07,50.07,33509.0,46.9632,46.9632,46.907,46.907,33509.0
2016-10-17 13:00:00,50.07,50.08,50.01,50.03,54409.0,46.907,46.9164,46.8508,46.8695,54409.0
2016-10-17 13:10:00,50.03,50.05,49.98,50.0,23073.0,46.8695,46.8883,46.8227,46.8414,23073.0
2016-10-17 13:20:00,50.0,50.02,49.97,50.0,16271.0,46.8414,46.8602,46.8133,46.8414,16271.0
2016-10-17 13:30:00,50.01,50.04,49.98,50.03,23319.0,46.8508,46.8789,46.8227,46.8695,23319.0
2016-10-17 13:40:00,50.02,50.03,49.98,50.0,14040.0,46.8602,46.8695,46.8227,46.8414,14040.0
2016-10-17 13:50:00,50.0,50.0,49.91,49.92,33707.0,46.8414,46.8414,46.7571,46.7665,33707.0
2016-10-17 14:00:00,49.92,50.01,49.92,49.98,75673.0,46.7665,46.8508,46.7665,46.8227,75673.0
2016-10-17 14:10:00,49.98,50.06,49.98,50.05,29485.0,46.8227,46.8976,46.8227,46.8883,29485.0
2016-10-17 14:20:00,50.05,50.05,49.98,50.02,65749.0,46.8883,46.8883,46.8227,46.8602,65749.0
2016-10-17 14:30:00,50.01,50.02,49.97,49.98,39287.0,46.8508,46.8602,46.8133,46.8227,39287.0
2016-10-17 14:40:00,49.98,49.99,49.9,49.9,27744.0,46.8227,46.8321,46.7478,46.7478,27744.0
2016-10-17 14:50:00,49.89,49.98,49.89,49.96,43910.0,46.7384,46.8227,46.7384,46.804,43910.0
2016-10-17 15:00:00,49.95,49.95,49.88,49.89,67132.0,46.7946,46.7946,46.729,46.7384,67132.0
2016-10-17 15:10:00,49.89,49.93,49.89,49.9,26772.0,46.7384,46.7759,46.7384,46.7478,26772.0
2016-10-17 15:20:00,49.9,49.93,49.89,49.91,31089.0,46.7478,46.7759,46.7384,46.7571,31089.0
2016-10-17 15:30:00,49.91,49.92,49.87,49.9,85282.0,46.7571,46.7665,46.7196,46.7478,85282.0
2016-10-17 15:40:00,49.9,49.95,49.89,49.95,88636.0,46.7478,46.7946,46.7384,46.7946,88636.0
2016-10-17 15:50:00,49.95,50.07,49.94,50.03,425713.0,46.7946,46.907,46.7852,46.8695,425713.0
2016-10-18 09:30:00,50.57,50.79,50.51,50.64,73021.0,47.3754,47.5815,47.3192,47.441,73021.0
2016-10-18 09:40:00,50.64,50.77,50.61,50.67,54878.0,47.441,47.5628,47.4129,47.4691,54878.0
2016-10-18 09:50:00,50.67,50.77,50.61,50.77,51197.0,47.4691,47.5628,47.4129,47.5628,51197.0
2016-10-18 10:00:00,50.78,50.79,50.59,50.73,64148.0,47.5722,47.5815,47.3942,47.5253,64148.0
2016-10-18 10:10:00,50.73,50.74,50.67,50.69,25298.0,47.5253,47.5347,47.4691,47.4878,25298.0
2016-10-18 10:20:00,50.68,50.7,50.6,50.67,23899.0,47.4785,47.4972,47.4035,47.4691,23899.0
2016-10-18 10:30:00,50.68,50.75,50.65,50.73,15405.0,47.4785,47.5441,47.4504,47.5253,15405.0
2016-10-18 10:40:00,50.73,50.76,50.7,50.76,28961.0,47.5253,47.5534,47.4972,47.5534,28961.0
2016-10-18 10:50:00,50.75,50.75,50.67,50.7,12333.0,47.5441,47.5441,47.4691,47.4972,12333.0
2016-10-18 11:00:00,50.7,50.75,50.69,50.69,24189.0,47.4972,47.5441,47.4878,47.4878,24189.0
2016-10-18 11:10:00,50.7,50.78,50.68,50.78,29845.0,47.4972,47.5722,47.4785,47.5722,29845.0
2016-10-18 11:20:00,50.78,50.79,50.72,50.77,60409.0,47.5722,47.5815,47.516,47.5628,60409.0
2016-10-18 11:30:00,50.78,50.83,50.78,50.8,31262.0,47.5722,47.619,47.5722,47.5909,31262.0
2016-10-18 11:40:00,50.8,50.82,50.76,50.81,38277.0,47.5909,47.6096,47.5534,47.6003,38277.0
2016-10-18 11:50:00,50.8,50.91,50.8,50.9,23682.0,47.5909,47.6939,47.5909,47.6846,23682.0
2016-10-18 12:00:00,50.9,50.91,50.82,50.88,36948.0,47.6846,47.6939,47.6096,47.6658,36948.0
2016-10-18 12:10:00,50.88,50.89,50.85,50.88,20321.0,47.6658,47.6752,47.6377,47.6658,20321.0
2016-10-18 12:20:00,50.88,51.02,50.88,50.99,70346.0,47.6658,47.797,47.6658,47.7689,70346.0
2016-10-18 12:30:00,51.0,51.02,50.94,51.02,45185.0,47.7783,47.797,47.7221,47.797,45185.0
2016-10-18 12:40:00,51.02,51.05,50.93,50.93,43042.0,47.797,47.8251,47.7127,47.7127,43042.0
2016-10-18 12:50:00,50.94,50.96,50.91,50.93,16420.0,47.7221,47.7408,47.6939,47.7127,16420.0
2016-10-18 13:00:00,50.93,50.97,50.91,50.97,18072.0,47.7127,47.7502,47.6939,47.7502,18072.0
2016-10-18 13:10:00,50.97,50.98,50.91,50.94,17882.0,47.7502,47.7595,47.6939,47.7221,17882.0
2016-10-18 13:20:00,50.94,50.96,50.92,50.95,25556.0,47.7221,47.7408,47.7033,47.7314,25556.0
2016-10-18 13:30:00,50.94,50.95,50.93,50.95,15267.0,47.7221,47.7314,47.7127,47.7314,15267.0
2016-10-18 13:40:00,50.95,50.96,50.93,50.93,23787.0,47.7314,47.7408,47.7127,47.7127,23787.0
2016-10-18 13:50:00,50.93,50.95,50.92,50.94,25279.0,47.7127,47.7314,47.7033,47.7221,25279.0
2016-10-18 14:00:00,50.93,50.96,50.92,50.94,25294.0,47.7127,47.7408,47.7033,47.7221,25294.0
2016-10-18 14:10:00,50.94,51.01,50.91,50.98,70735.0,47.7221,47.7876,47.6939,47.7595,70735.0
2016-10-18 14:20:00,50.99,51.12,50.98,51.12,59255.0,47.7689,47.8907,47.7595,47.8907,59255.0
2016-10-18 14:30:00,51.12,51.13,51.03,51.07,45656.0,47.8907,47.9001,47.8064,47.8438,45656.0
2016-10-18 14:40:00,51.06,51.08,51.02,51.06,34868.0,47.8345,47.8532,47.797,47.8345,34868.0
2016-10-18 14:50:00,51.06,51.11,51.05,51.09,34239.0,47.8345,47.8813,47.8251,47.8626,34239.0
2016-10-18 15:00:00,51.1,51.11,51.04,51.05,38591.0,47.8719,47.8813,47.8157,47.8251,38591.0
2016-10-18 15:10:00,51.04,51.08,51.04,51.07,55802.0,47.8157,47.8532,47.8157,47.8438,55802.0
2016-10-18 15:20:00,51.06,51.13,51.06,51.13,70644.0,47.8345,47.9001,47.8345,47.9001,70644.0
2016-10-18 15:30:00,51.12,51.13,51.08,51.09,86012.0,47.8907,47.9001,47.8532,47.8626,86012.0
2016-10-18 15:40:00,51.09,51.11,51.05,51.05,76249.0,47.8626,47.8813,47.8251,47.8251,76249.0
2016-10-18 15:50:00,51.05,51.09,51.03,51.05,212361.0,47.8251,47.8626,47.8064,47.8251,212361.0
2016-10-19 09:30:00,51.39,51.39,51.04,51.11,67850.0,48.1436,48.1436,47.8157,47.8813,67850.0
2016-10-19 09:40:00,51.11,51.12,50.95,51.01,34866.0,47.8813,47.8907,47.7314,47.7876,34866.0
2016-10-19 09:50:00,51.01,51.05,50.85,50.91,71336.0,47.7876,47.8251,47.6377,47.6939,71336.0
2016-10-19 10:00:00,50.91,50.98,50.82,50.98,71721.0,47.6939,47.7595,47.6096,47.7595,71721.0
2016-10-19 10:10:00,51.0,51.09,50.99,51.07,39611.0,47.7783,47.8626,47.7689,47.8438,39611.0
2016-10-19 10:20:00,51.07,51.09,50.97,51.09,31648.0,47.8438,47.8626,47.7502,47.8626,31648.0
2016-10-19 10:30:00,51.09,51.13,51.05,51.09,21265.0,47.8626,47.9001,47.8251,47.8626,21265.0
2016-10-19 10:40:00,51.09,51.31,51.09,51.3,47451.0,47.8626,48.0687,47.8626,48.0593,47451.0
2016-10-19 10:50:00,51.3,51.32,51.09,51.14,28598.0,48.0593,48.078,47.8626,47.9094,28598.0
2016-10-19 11:00:00,51.15,51.15,51.06,51.06,14304.0,47.9188,47.9188,47.8345,47.8345,14304.0
2016-10-19 11:10:00,51.06,51.09,51.02,51.04,17361.0,47.8345,47.8626,47.797,47.8157,17361.0
2016-10-19 11:20:00,51.04,51.06,51.01,51.05,43909.0,47.8157,47.8345,47.7876,47.8251,43909.0
2016-10-19 11:30:00,51.06,51.12,51.06,51.11,15947.0,47.8345,47.8907,47.8345,47.8813,15947.0
2016-10-19 11:40:00,51.1,51.11,51.03,51.09,19125.0,47.8719,47.8813,47.8064,47.8626,19125.0
2016-10-19 11:50:00,51.09,51.18,51.09,51.14,47928.0,47.8626,47.9469,47.8626,47.9094,47928.0
2016-10-19 12:00:00,51.14,51.14,51.07,51.13,27373.0,47.9094,47.9094,47.8438,47.9001,27373.0
2016-10-19 12:10:00,51.13,51.16,51.09,51.1,29006.0,47.9001,47.9282,47.8626,47.8719,29006.0
2016-10-19 12:20:00,51.09,51.19,51.09,51.18,24588.0,47.8626,47.9563,47.8626,47.9469,24588.0
2016-10-19 12:30:00,51.17,51.23,51.16,51.2,50396.0,47.9375,47.9937,47.9282,47.9656,50396.0
2016-10-19 12:40:00,51.19,51.26,51.17,51.26,30906.0,47.9563,48.0218,47.9375,48.0218,30906.0
2016-10-19 12:50:00,51.25,51.26,51.2,51.24,23688.0,48.0125,48.0218,47.9656,48.0031,23688.0
2016-10-19 13:00:00,51.24,51.25,51.23,51.25,15116.0,48.0031,48.0125,47.9937,48.0125,15116.0
2016-10-19 13:10:00,51.25,51.29,51.23,51.29,14041.0,48.0125,48.0499,47.9937,48.0499,14041.0
2016-10-19 13:20:00,51.29,51.29,51.26,51.27,16046.0,48.0499,48.0499,48.0218,48.0312,16046.0
2016-10-19 13:30:00,51.27,51.33,51.27,51.29,24237.0,48.0312,48.0874,48.0312,48.0499,24237.0
2016-10-19 13:40:00,51.29,51.31,51.29,51.29,15928.0,48.0499,48.0687,48.0499,48.0499,15928.0
2016-10-19 13:50:00,51.3,51.3,51.28,51.29,16350.0,48.0593,48.0593,48.0406,48.0499,16350.0
2016-10-19 14:00:00,51.29,51.3,51.2,51.2,39847.0,48.0499,48.0593,47.9656,47.9656,39847.0
2016-10-19 14:10:00,51.21,51.22,51.15,51.15,30648.0,47.975,47.9844,47.9188,47.9188,30648.0
2016-10-19 14:20:00,51.15,51.15,51.1,51.1,21528.0,47.9188,47.9188,47.8719,47.8719,21528.0
2016-10-19 14:30:00,51.1,51.13,51.09,51.12,13320.0,47.8719,47.9001,47.8626,47.8907,13320.0
2016-10-19 14:40:00,51.11,51.12,51.09,51.12,9044.0,47.8813,47.8907,47.8626,47.8907,9044.0
2016-10-19 14:50:00,51.12,51.14,51.1,51.13,17770.0,47.8907,47.9094,47.8719,47.9001,17770.0
2016-10-19 15:00:00,51.13,51.16,51.11,51.11,19789.0,47.9001,47.9282,47.8813,47.8813,19789.0
2016-10-19 15:10:00,51.1,51.2,51.1,51.2,42107.0,47.8719,47.9656,47.8719,47.9656,42107.0
2016-10-19 15:20:00,51.2,51.21,51.13,51.14,43568.0,47.9656,47.975,47.9001,47.9094,43568.0
2016-10-19 15:30:00,51.14,51.15,51.09,51.12,54722.0,47.9094,47.9188,47.8626,47.8907,54722.0
2016-10-19 15:40:00,51.12,51.19,51.11,51.15,51296.0,47.8907,47.9563,47.8813,47.9188,51296.0
2016-10-19 15:50:00,51.14,51.15,51.09,51.11,106187.0,47.9094,47.9188,47.8626,47.8813,106187.0
2016-10-20 09:30:00,51.08,51.21,50.97,51.02,23457.0,47.8532,47.975,47.7502,47.797,23457.0
2016-10-20 09:40:00,51.04,51.26,51.03,51.23,26832.0,47.8157,48.0218,47.8064,47.9937,26832.0
2016-10-20 09:50:00,51.22,51.22,51.05,51.06,32272.0,47.9844,47.9844,47.8251,47.8345,32272.0
2016-10-20 10:00:00,51.07,51.18,51.07,51.1,42141.0,47.8438,47.9469,47.8438,47.8719,42141.0
2016-10-20 10:10:00,51.1,51.18,51.06,51.12,23564.0,47.8719,47.9469,47.8345,47.8907,23564.0
2016-10-20 10:20:00,51.12,51.2,51.11,51.2,103831.0,47.8907,47.9656,47.8813,47.9656,103831.0
2016-10-20 10:30:00,51.21,51.25,51.11,51.13,38798.0,47.975,48.0125,47.8813,47.9001,38798.0
2016-10-20 10:40:00,51.11,51.12,51.08,51.09,23692.0,47.8813,47.8907,47.8532,47.8626,23692.0
2016-10-20 10:50:00,51.08,51.09,51.01,51.04,28802.0,47.8532,47.8626,47.7876,47.8157,28802.0
2016-10-20 11:00:00,51.03,51.05,50.96,50.98,31226.0,47.8064,47.8251,47.7408,47.7595,31226.0
2016-10-20 11:10:00,50.97,51.09,50.96,51.09,29307.0,47.7502,47.8626,47.7408,47.8626,29307.0
2016-10-20 11:20:00,51.09,51.19,51.08,51.14,25088.0,47.8626,47.9563,47.8532,47.9094,25088.0
2016-10-20 11:30:00,51.13,51.15,51.08,51.11,27293.0,47.9001,47.9188,47.8532,47.8813,27293.0
2016-10-20 11:40:00,51.12,51.21,51.1,51.2,21860.0,47.8907,47.975,47.8719,47.9656,21860.0
2016-10-20 11:50:00,51.21,51.23,51.12,51.23,23847.0,47.975,47.9937,47.8907,47.9937,23847.0
2016-10-20 12:00:00,51.24,51.28,51.21,51.23,22849.0,48.0031,48.0406,47.975,47.9937,22849.0
2016-10-20 12:10:00,51.24,51.27,51.23,51.24,24262.0,48.0031,48.0312,47.9937,48.0031,24262.0
2016-10-20 12:20:00,51.25,51.28,51.25,51.28,8162.0,48.0125,48.0406,48.0125,48.0406,8162.0
2016-10-20 12:30:00,51.28,51.32,51.24,51.31,13563.0,48.0406,48.078,48.0031,48.0687,13563.0
2016-10-20 12:40:00,51.32,51.36,51.3,51.3,18096.0,48.078,48.1155,48.0593,48.0593,18096.0
2016-10-20 12:50:00,51.3,51.33,51.24,51.24,26564.0,48.0593,48.0874,48.0031,48.0031,26564.0
2016-10-20 13:00:00,51.25,51.3,51.23,51.28,16606.0,48.0125,48.0593,47.9937,48.0406,16606.0
2016-10-20 13:10:00,51.27,51.3,51.25,51.26,19180.0,48.0312,48.0593,48.0125,48.0218,19180.0
2016-10-20 13:20:00,51.26,51.27,51.22,51.23,20072.0,48.0218,48.0312,47.9844,47.9937,20072.0
2016-10-20 13:30:00,51.24,51.29,51.24,51.28,14460.0,48.0031,48.0499,48.0031,48.0406,14460.0
2016-10-20 13:40:00,51.29,51.29,51.21,51.21,14718.0,48.0499,48.0499,47.975,47.975,14718.0
2016-10-20 13:50:00,51.2,51.22,51.13,51.19,21593.0,47.9656,47.9844,47.9001,47.9563,21593.0
2016-10-20 14:00:00,51.19,51.31,51.18,51.3,16171.0,47.9563,48.0687,47.9469,48.0593,16171.0
2016-10-20 14:10:00,51.29,51.31,51.27,51.3,19894.0,48.0499,48.0687,48.0312,48.0593,19894.0
2016-10-20 14:20:00,51.3,51.36,51.29,51.36,29916.0,48.0593,48.1155,48.0499,48.1155,29916.0
2016-10-20 14:30:00,51.36,51.36,51.3,51.33,23308.0,48.1155,48.1155,48.0593,48.0874,23308.0
2016-10-20 14:40:00,51.32,51.41,51.32,51.4,26191.0,48.078,48.1624,48.078,48.153,26191.0
2016-10-20 14:50:00,51.41,51.41,51.35,51.39,31263.0,48.1624,48.1624,48.1062,48.1436,31263.0
2016-10-20 15:00:00,51.39,51.4,51.32,51.37,26535.0,48.1436,48.153,48.078,48.1249,26535.0
2016-10-20 15:10:00,51.37,51.37,51.3,51.3,45754.0,48.1249,48.1249,48.0593,48.0593,45754.0
2016-10-20 15:20:00,51.3,51.39,51.3,51.37,45681.0,48.0593,48.1436,48.0593,48.1249,45681.0
2016-10-20 15:30:00,51.37,51.37,51.3,51.32,54049.0,48.1249,48.1249,48.0593,48.078,54049.0
2016-10-20 15:40:00,51.32,51.38,51.32,51.38,68094.0,48.078,48.1343,48.078,48.1343,68094.0
2016-10-20 15:50:00,51.38,51.39,51.3,51.31,166690.0,48.1343,48.1436,48.0593,48.0687,166690.0
2016-10-21 09:30:00,50.98,50.98,50.76,50.91,164846.0,47.7595,47.7595,47.5534,47.6939,164846.0
2016-10-21 09:40:00,50.9,50.9,50.77,50.79,25285.0,47.6846,47.6846,47.5628,47.5815,25285.0
2016-10-21 09:50:00,50.78,50.81,50.7,50.76,53605.0,47.5722,47.6003,47.4972,47.5534,53605.0
2016-10-21 10:00:00,50.77,50.8,50.71,50.77,40773.0,47.5628,47.5909,47.5066,47.5628,40773.0
2016-10-21 10:10:00,50.77,50.84,50.75,50.84,15345.0,47.5628,47.6284,47.5441,47.6284,15345.0
2016-10-21 10:20:00,50.83,50.83,50.76,50.8,14275.0,47.619,47.619,47.5534,47.5909,14275.0
2016-10-21 10:30:00,50.8,50.85,50.79,50.8,18886.0,47.5909,47.6377,47.5815,47.5909,18886.0
2016-10-21 10:40:00,50.81,50.85,50.76,50.78,19940.0,47.6003,47.6377,47.5534,47.5722,19940.0
2016-10-21 10:50:00,50.78,50.81,50.76,50.79,17179.0,47.5722,47.6003,47.5534,47.5815,17179.0
2016-10-21 11:00:00,50.79,50.85,50.77,50.85,60383.0,47.5815,47.6377,47.5628,47.6377,60383.0
2016-10-21 11:10:00,50.86,50.92,50.85,50.9,42833.0,47.6471,47.7033,47.6377,47.6846,42833.0
2016-10-21 11:20:00,50.9,50.92,50.88,50.91,15926.0,47.6846,47.7033,47.6658,47.6939,15926.0
2016-10-21 11:30:00,50.91,51.02,50.91,51.02,19074.0,47.6939,47.797,47.6939,47.797,19074.0
2016-10-21 11:40:00,51.02,51.13,51.01,51.12,14407.0,47.797,47.9001,47.7876,47.8907,14407.0
2016-10-21 11:50:00,51.13,51.17,51.07,51.13,21110.0,47.9001,47.9375,47.8438,47.9001,21110.0
2016-10-21 12:00:00,51.13,51.15,51.04,51.05,23161.0,47.9001,47.9188,47.8157,47.8251,23161.0
2016-10-21 12:10:00,51.05,51.05,51.0,51.02,15208.0,47.8251,47.8251,47.7783,47.797,15208.0
2016-10-21 12:20:00,51.02,51.03,50.98,50.98,13679.0,47.797,47.8064,47.7595,47.7595,13679.0
2016-10-21 12:30:00,50.99,51.03,50.99,51.0,18061.0,47.7689,47.8064,47.7689,47.7783,18061.0
2016-10-21 12:40:00,51.0,51.03,51.0,51.01,12653.0,47.7783,47.8064,47.7783,47.7876,12653.0
2016-10-21 12:50:00,51.01,51.08,50.99,51.08,23656.0,47.7876,47.8532,47.7689,47.8532,23656.0
2016-10-21 13:00:00,51.08,51.09,51.0,51.03,23212.0,47.8532,47.8626,47.7783,47.8064,23212.0
2016-10-21 13:10:00,51.03,51.04,50.99,51.01,12950.0,47.8064,47.8157,47.7689,47.7876,12950.0
2016-10-21 13:20:00,51.01,51.02,50.98,50.98,24166.0,47.7876,47.797,47.7595,47.7595,24166.0
2016-10-21 13:30:00,50.99,50.99,50.94,50.97,34032.0,47.7689,47.7689,47.7221,47.7502,34032.0
2016-10-21 13:40:00,50.96,50.97,50.94,50.94,53119.0,47.7408,47.7502,47.7221,47.7221,53119.0
2016-10-21 13:50:00,50.95,50.98,50.94,50.97,20565.0,47.7314,47.7595,47.7221,47.7502,20565.0
2016-10-21 14:00:00,50.97,50.97,50.93,50.94,13060.0,47.7502,47.7502,47.7127,47.7221,13060.0
2016-10-21 14:10:00,50.94,51.01,50.91,51.01,16691.0,47.7221,47.7876,47.6939,47.7876,16691.0
2016-10-21 14:20:00,51.0,51.02,50.97,51.02,26931.0,47.7783,47.797,47.7502,47.797,26931.0
2016-10-21 14:30:00,51.03,51.03,51.0,51.03,12026.0,47.8064,47.8064,47.7783,47.8064,12026.0
2016-10-21 14:40:00,51.03,51.06,51.01,51.03,20063.0,47.8064,47.8345,47.7876,47.8064,20063.0
2016-10-21 14:50:00,51.04,51.1,51.03,51.08,11960.0,47.8157,47.8719,47.8064,47.8532,11960.0
2016-10-21 15:00:00,51.08,51.11,51.06,51.09,17751.0,47.8532,47.8813,47.8345,47.8626,17751.0
2016-10-21 15:10:00,51.1,51.11,51.07,51.1,18497.0,47.8719,47.8813,47.8438,47.8719,18497.0
2016-10-21 15:20:00,51.09,51.09,51.05,51.08,23954.0,47.8626,47.8626,47.8251,47.8532,23954.0
2016-10-21 15:30:00,51.08,51.08,51.01,51.01,45666.0,47.8532,47.8532,47.7876,47.7876,45666.0
2016-10-21 15:40:00,51.01,51.06,50.99,51.0,94538.0,47.7876,47.8345,47.7689,47.7783,94538.0
2016-10-21 15:50:00,51.0,51.0,50.91,50.96,257728.0,47.7783,47.7783,47.6939,47.7408,257728.0
2016-10-24 09:30:00,51.08,51.19,50.81,50.85,72037.0,47.8532,47.9563,47.6003,47.6377,72037.0
2016-10-24 09:40:00,50.84,50.92,50.81,50.92,79594.0,47.6284,47.7033,47.6003,47.7033,79594.0
2016-10-24 09:50:00,50.92,50.96,50.86,50.89,42288.0,47.7033,47.7408,47.6471,47.6752,42288.0
2016-10-24 10:00:00,50.9,50.93,50.81,50.9,72743.0,47.6846,47.7127,47.6003,47.6846,72743.0
2016-10-24 10:10:00,50.9,51.15,50.9,51.14,18912.0,47.6846,47.9188,47.6846,47.9094,18912.0
2016-10-24 10:20:00,51.14,51.17,51.07,51.12,18829.0,47.9094,47.9375,47.8438,47.8907,18829.0
2016-10-24 10:30:00,51.12,51.13,51.03,51.1,32574.0,47.8907,47.9001,47.8064,47.8719,32574.0
2016-10-24 10:40:00,51.11,51.17,51.1,51.15,18843.0,47.8813,47.9375,47.8719,47.9188,18843.0
2016-10-24 10:50:00,51.15,51.18,51.09,51.1,33661.0,47.9188,47.9469,47.8626,47.8719,33661.0
2016-10-24 11:00:00,51.1,51.15,51.08,51.12,22494.0,47.8719,47.9188,47.8532,47.8907,22494.0
2016-10-24 11:10:00,51.11,51.13,50.99,51.0,34606.0,47.8813,47.9001,47.7689,47.7783,34606.0
2016-10-24 11:20:00,51.0,51.06,51.0,51.04,23393.0,47.7783,47.8345,47.7783,47.8157,23393.0
2016-10-24 11:30:00,51.05,51.12,51.02,51.07,28201.0,47.8251,47.8907,47.797,47.8438,28201.0
2016-10-24 11:40:00,51.08,51.09,51.03,51.08,39261.0,47.8532,47.8626,47.8064,47.8532,39261.0
2016-10-24 11:50:00,51.07,51.1,51.04,51.08,31808.0,47.8438,47.8719,47.8157,47.8532,31808.0
2016-10-24 12:00:00,51.08,51.13,51.05,51.11,53161.0,47.8532,47.9001,47.8251,47.8813,53161.0
2016-10-24 12:10:00,51.11,51.12,51.06,51.07,29639.0,47.8813,47.8907,47.8345,47.8438,29639.0
2016-10-24 12:20:00,51.08,51.12,51.07,51.09,18858.0,47.8532,47.8907,47.8438,47.8626,18858.0
2016-10-24 12:30:00,51.09,51.09,51.03,51.04,20794.0,47.8626,47.8626,47.8064,47.8157,20794.0
2016-10-24 12:40:00,51.03,51.14,51.02,51.14,44237.0,47.8064,47.9094,47.797,47.9094,44237.0
2016-10-24 12:50:00,51.14,51.15,51.12,51.14,10050.0,47.9094,47.9188,47.8907,47.9094,10050.0
2016-10-24 13:00:00,51.14,51.14,51.05,51.07,11825.0,47.9094,47.9094,47.8251,47.8438,11825.0
2016-10-24 13:10:00,51.07,51.09,51.03,51.05,16347.0,47.8438,47.8626,47.8064,47.8251,16347.0
2016-10-24 13:20:00,51.04,51.05,51.0,51.03,49096.0,47.8157,47.8251,47.7783,47.8064,49096.0
2016-10-24 13:30:00,51.04,51.06,51.02,51.04,16833.0,47.8157,47.8345,47.797,47.8157,16833.0
2016-10-24 13:40:00,51.03,51.05,51.03,51.04,15036.0,47.8064,47.8251,47.8064,47.8157,15036.0
2016-10-24 13:50:00,51.04,51.07,51.01,51.03,26017.0,47.8157,47.8438,47.7876,47.8064,26017.0
2016-10-24 14:00:00,51.04,51.04,50.93,50.94,23107.0,47.8157,47.8157,47.7127,47.7221,23107.0
2016-10-24 14:10:00,50.94,50.99,50.93,50.98,31564.0,47.7221,47.7689,47.7127,47.7595,31564.0
2016-10-24 14:20:00,50.98,51.01,50.97,50.99,22560.0,47.7595,47.7876,47.7502,47.7689,22560.0
2016-10-24 14:30:00,50.99,51.01,50.95,51.0,22006.0,47.7689,47.7876,47.7314,47.7783,22006.0
2016-10-24 14:40:00,51.01,51.03,50.99,51.0,77224.0,47.7876,47.8064,47.7689,47.7783,77224.0
2016-10-24 14:50:00,51.0,51.03,50.99,51.01,39684.0,47.7783,47.8064,47.7689,47.7876,39684.0
2016-10-24 15:00:00,51.01,51.02,50.98,51.01,55559.0,47.7876,47.797,47.7595,47.7876,55559.0
2016-10-24 15:10:00,51.01,51.01,50.99,51.01,41175.0,47.7876,47.7876,47.7689,47.7876,41175.0
2016-10-24 15:20:00,51.01,51.02,51.0,51.01,29731.0,47.7876,47.797,47.7783,47.7876,29731.0
2016-10-24 15:30:00,51.01,51.02,51.0,51.02,28505.0,47.7876,47.797,47.7783,47.797,28505.0
2016-10-24 15:40:00,51.02,51.04,50.99,51.02,63531.0,47.797,47.8157,47.7689,47.797,63531.0
2016-10-24 15:50:00,51.02,51.06,51.01,51.03,136492.0,47.797,47.8345,47.7876,47.8064,136492.0
2016-10-25 09:30:00,50.46,50.46,49.64,49.83,303356.0,47.2724,47.2724,46.5042,46.6822,303356.0
2016-10-25 09:40:00,49.83,50.07,49.8,50.01,280075.0,46.6822,46.907,46.6541,46.8508,280075.0
2016-10-25 09:50:00,50.02,50.17,49.97,50.12,143320.0,46.8602,47.0007,46.8133,46.9539,143320.0
2016-10-25 10:00:00,50.12,50.26,50.12,50.19,151039.0,46.9539,47.085,46.9539,47.0194,151039.0
2016-10-25 10:10:00,50.19,50.28,50.15,50.27,74432.0,47.0194,47.1037,46.982,47.0944,74432.0
2016-10-25 10:20:00,50.26,50.27,49.99,50.08,125967.0,47.085,47.0944,46.8321,46.9164,125967.0
2016-10-25 10:30:00,50.09,50.12,49.87,49.93,124349.0,46.9257,46.9539,46.7196,46.7759,124349.0
2016-10-25 10:40:00,49.93,49.93,49.67,49.82,105801.0,46.7759,46.7759,46.5323,46.6728,105801.0
2016-10-25 10:50:00,49.82,49.87,49.76,49.83,54198.0,46.6728,46.7196,46.6166,46.6822,54198.0
2016-10-25 11:00:00,49.82,50.01,49.82,49.95,86190.0,46.6728,46.8508,46.6728,46.7946,86190.0
2016-10-25 11:10:00,49.95,49.97,49.75,49.75,124634.0,46.7946,46.8133,46.6072,46.6072,124634.0
2016-10-25 11:20:00,49.75,49.85,49.73,49.84,72210.0,46.6072,46.7009,46.5885,46.6915,72210.0
2016-10-25 11:30:00,49.85,49.86,49.74,49.79,95264.0,46.7009,46.7103,46.5979,46.6447,95264.0
2016-10-25 11:40:00,49.77,49.84,49.75,49.8,70386.0,46.626,46.6915,46.6072,46.6541,70386.0
2016-10-25 11:50:00,49.8,49.96,49.8,49.95,59902.0,46.6541,46.804,46.6541,46.7946,59902.0
2016-10-25 12:00:00,49.94,49.97,49.87,49.92,55732.0,46.7852,46.8133,46.7196,46.7665,55732.0
2016-10-25 12:10:00,49.92,49.97,49.81,49.82,92685.0,46.7665,46.8133,46.6634,46.6728,92685.0
2016-10-25 12:20:00,49.81,49.85,49.77,49.8,43940.0,46.6634,46.7009,46.626,46.6541,43940.0
2016-10-25 12:30:00,49.79,49.82,49.77,49.79,22451.0,46.6447,46.6728,46.626,46.6447,22451.0
2016-10-25 12:40:00,49.78,49.8,49.72,49.79,38315.0,46.6353,46.6541,46.5791,46.6447,38315.0
2016-10-25 12:50:00,49.79,49.81,49.73,49.75,35287.0,46.6447,46.6634,46.5885,46.6072,35287.0
2016-10-25 13:00:00,49.75,49.82,49.74,49.82,23839.0,46.6072,46.6728,46.5979,46.6728,23839.0
2016-10-25 13:10:00,49.81,49.92,49.81,49.91,34336.0,46.6634,46.7665,46.6634,46.7571,34336.0
2016-10-25 13:20:00,49.92,49.96,49.89,49.96,37460.0,46.7665,46.804,46.7384,46.804,37460.0
2016-10-25 13:30:00,49.95,50.08,49.94,50.07,42801.0,46.7946,46.9164,46.7852,46.907,42801.0
2016-10-25 13:40:00,50.06,50.11,50.04,50.04,42872.0,46.8976,46.9445,46.8789,46.8789,42872.0
2016-10-25 13:50:00,50.04,50.07,50.01,50.06,40552.0,46.8789,46.907,46.8508,46.8976,40552.0
2016-10-25 14:00:00,50.06,50.08,50.02,50.03,42762.0,46.8976,46.9164,46.8602,46.8695,42762.0
2016-10-25 14:10:00,50.03,50.1,49.99,50.08,23420.0,46.8695,46.9351,46.8321,46.9164,23420.0
2016-10-25 14:20:00,50.08,50.09,50.0,50.08,39320.0,46.9164,46.9257,46.8414,46.9164,39320.0
2016-10-25 14:30:00,50.07,50.09,50.04,50.07,34070.0,46.907,46.9257,46.8789,46.907,34070.0
2016-10-25 14:40:00,50.06,50.07,50.01,50.06,25819.0,46.8976,46.907,46.8508,46.8976,25819.0
2016-10-25 14:50:00,50.06,50.06,49.99,50.0,50647.0,46.8976,46.8976,46.8321,46.8414,50647.0
2016-10-25 15:00:00,50.01,50.08,49.99,50.08,56495.0,46.8508,46.9164,46.8321,46.9164,56495.0
2016-10-25 15:10:00,50.08,50.08,49.99,50.02,62779.0,46.9164,46.9164,46.8321,46.8602,62779.0
2016-10-25 15:20:00,50.01,50.04,50.01,50.02,52139.0,46.8508,46.8789,46.8508,46.8602,52139.0
2016-10-25 15:30:00,50.03,50.03,49.98,49.98,70342.0,46.8695,46.8695,46.8227,46.8227,70342.0
2016-10-25 15:40:00,49.98,50.0,49.96,49.98,156798.0,46.8227,46.8414,46.804,46.8227,156798.0
2016-10-25 15:50:00,49.98,50.0,49.93,49.98,204407.0,46.8227,46.8414,46.7759,46.8227,204407.0
2016-10-26 09:30:00,49.56,49.64,49.0,49.03,213594.0,46.4292,46.5042,45.9046,45.9327,213594.0
2016-10-26 09:40:00,49.01,49.36,48.88,49.36,173128.0,45.914,46.2419,45.7922,46.2419,173128.0
2016-10-26 09:50:00,49.37,49.56,49.28,49.45,67177.0,46.2512,46.4292,46.1669,46.3262,67177.0
2016-10-26 10:00:00,49.45,49.49,49.34,49.39,121926.0,46.3262,46.3637,46.2231,46.27,121926.0
2016-10-26 10:10:00,49.38,49.39,49.09,49.17,110054.0,46.2606,46.27,45.9889,46.0639,110054.0
2016-10-26 10:20:00,49.18,49.3,49.11,49.11,47734.0,46.0732,46.1857,46.0077,46.0077,47734.0
2016-10-26 10:30:00,49.12,49.28,49.09,49.21,87144.0,46.017,46.1669,45.9889,46.1013,87144.0
2016-10-26 10:40:00,49.22,49.27,49.19,49.19,77723.0,46.1107,46.1575,46.0826,46.0826,77723.0
2016-10-26 10:50:00,49.2,49.23,49.15,49.23,131530.0,46.092,46.1201,46.0451,46.1201,131530.0
2016-10-26 11:00:00,49.23,49.38,49.22,49.34,188108.0,46.1201,46.2606,46.1107,46.2231,188108.0
2016-10-26 11:10:00,49.35,49.41,49.31,49.35,43262.0,46.2325,46.2887,46.195,46.2325,43262.0
2016-10-26 11:20:00,49.36,49.41,49.3,49.34,43860.0,46.2419,46.2887,46.1857,46.2231,43860.0
2016-10-26 11:30:00,49.34,49.38,49.29,49.3,39564.0,46.2231,46.2606,46.1763,46.1857,39564.0
2016-10-26 11:40:00,49.3,49.36,49.27,49.3,32713.0,46.1857,46.2419,46.1575,46.1857,32713.0
2016-10-26 11:50:00,49.3,49.35,49.29,49.29,31385.0,46.1857,46.2325,46.1763,46.1763,31385.0
2016-10-26 12:00:00,49.3,49.36,49.29,49.36,71295.0,46.1857,46.2419,46.1763,46.2419,71295.0
2016-10-26 12:10:00,49.37,49.42,49.36,49.42,22651.0,46.2512,46.2981,46.2419,46.2981,22651.0
2016-10-26 12:20:00,49.41,49.46,49.36,49.36,68257.0,46.2887,46.3355,46.2419,46.2419,68257.0
2016-10-26 12:30:00,49.37,49.37,49.23,49.24,41324.0,46.2512,46.2512,46.1201,46.1294,41324.0
2016-10-26 12:40:00,49.24,49.26,49.17,49.22,22954.0,46.1294,46.1482,46.0639,46.1107,22954.0
2016-10-26 12:50:00,49.22,49.24,49.16,49.16,27785.0,46.1107,46.1294,46.0545,46.0545,27785.0
2016-10-26 13:00:00,49.17,49.27,49.16,49.25,38346.0,46.0639,46.1575,46.0545,46.1388,38346.0
2016-10-26 13:10:00,49.25,49.26,49.14,49.14,28678.0,46.1388,46.1482,46.0358,46.0358,28678.0
2016-10-26 13:20:00,49.15,49.16,49.11,49.12,30939.0,46.0451,46.0545,46.0077,46.017,30939.0
2016-10-26 13:30:00,49.11,49.12,48.98,48.99,62185.0,46.0077,46.017,45.8859,45.8952,62185.0
2016-10-26 13:40:00,48.99,49.0,48.9,48.91,35913.0,45.8952,45.9046,45.8109,45.8203,35913.0
2016-10-26 13:50:00,48.91,48.94,48.83,48.88,71306.0,45.8203,45.8484,45.7453,45.7922,71306.0
2016-10-26 14:00:00,48.88,48.88,48.76,48.83,110389.0,45.7922,45.7922,45.6798,45.7453,110389.0
2016-10-26 14:10:00,48.82,48.87,48.76,48.77,133260.0,45.736,45.7828,45.6798,45.6891,133260.0
2016-10-26 14:20:00,48.77,48.79,48.73,48.79,75330.0,45.6891,45.7079,45.6517,45.7079,75330.0
2016-10-26 14:30:00,48.78,48.81,48.74,48.77,72805.0,45.6985,45.7266,45.661,45.6891,72805.0
2016-10-26 14:40:00,48.77,48.84,48.76,48.81,63224.0,45.6891,45.7547,45.6798,45.7266,63224.0
2016-10-26 14:50:00,48.8,48.84,48.75,48.82,86697.0,45.7172,45.7547,45.6704,45.736,86697.0
2016-10-26 15:00:00,48.82,48.83,48.78,48.82,70865.0,45.736,45.7453,45.6985,45.736,70865.0
2016-10-26 15:10:00,48.82,48.83,48.79,48.82,78049.0,45.736,45.7453,45.7079,45.736,78049.0
2016-10-26 15:20:00,48.82,48.83,48.77,48.78,94079.0,45.736,45.7453,45.6891,45.6985,94079.0
2016-10-26 15:30:00,48.78,48.8,48.75,48.78,124855.0,45.6985,45.7172,45.6704,45.6985,124855.0
2016-10-26 15:40:00,48.77,48.81,48.75,48.79,205281.0,45.6891,45.7266,45.6704,45.7079,205281.0
2016-10-26 15:50:00,48.78,48.85,48.75,48.77,404668.0,45.6985,45.7641,45.6704,45.6891,404668.0
2016-10-27 09:30:00,49.12,49.25,49.05,49.07,60292.0,46.017,46.1388,45.9514,45.9702,60292.0
2016-10-27 09:40:00,49.07,49.11,48.95,48.95,73296.0,45.9702,46.0077,45.8578,45.8578,73296.0
2016-10-27 09:50:00,48.95,49.14,48.94,49.08,56204.0,45.8578,46.0358,45.8484,45.9796,56204.0
2016-10-27 10:00:00,49.07,49.15,49.03,49.07,86928.0,45.9702,46.0451,45.9327,45.9702,86928.0
2016-10-27 10:10:00,49.08,49.08,48.81,48.85,86778.0,45.9796,45.9796,45.7266,45.7641,86778.0
2016-10-27 10:20:00,48.86,48.95,48.85,48.94,59976.0,45.7734,45.8578,45.7641,45.8484,59976.0
2016-10-27 10:30:00,48.94,48.97,48.88,48.93,65578.0,45.8484,45.8765,45.7922,45.839,65578.0
2016-10-27 10:40:00,48.93,48.98,48.89,48.94,40821.0,45.839,45.8859,45.8016,45.8484,40821.0
2016-10-27 10:50:00,48.93,48.98,48.78,48.78,87120.0,45.839,45.8859,45.6985,45.6985,87120.0
2016-10-27 11:00:00,48.78,48.85,48.77,48.8,71697.0,45.6985,45.7641,45.6891,45.7172,71697.0
2016-10-27 11:10:00,48.8,48.93,48.8,48.93,102885.0,45.7172,45.839,45.7172,45.839,102885.0
2016-10-27 11:20:00,48.95,49.02,48.87,48.87,66112.0,45.8578,45.9233,45.7828,45.7828,66112.0
2016-10-27 11:30:00,48.87,48.9,48.75,48.81,71066.0,45.7828,45.8109,45.6704,45.7266,71066.0
2016-10-27 11:40:00,48.81,48.86,48.77,48.8,54297.0,45.7266,45.7734,45.6891,45.7172,54297.0
2016-10-27 11:50:00,48.79,48.97,48.79,48.97,35134.0,45.7079,45.8765,45.7079,45.8765,35134.0
2016-10-27 12:00:00,48.98,49.04,48.94,49.04,37633.0,45.8859,45.9421,45.8484,45.9421,37633.0
2016-10-27 12:10:00,49.04,49.16,48.97,49.12,79491.0,45.9421,46.0545,45.8765,46.017,79491.0
2016-10-27 12:20:00,49.13,49.13,49.04,49.07,24923.0,46.0264,46.0264,45.9421,45.9702,24923.0
2016-10-27 12:30:00,49.07,49.08,48.87,48.88,38905.0,45.9702,45.9796,45.7828,45.7922,38905.0
2016-10-27 12:40:00,48.89,48.89,48.82,48.88,46411.0,45.8016,45.8016,45.736,45.7922,46411.0
2016-10-27 12:50:00,48.88,48.92,48.83,48.91,29517.0,45.7922,45.8297,45.7453,45.8203,29517.0
2016-10-27 13:00:00,48.91,48.92,48.84,48.85,32896.0,45.8203,45.8297,45.7547,45.7641,32896.0
2016-10-27 13:10:00,48.85,48.87,48.8,48.82,29231.0,45.7641,45.7828,45.7172,45.736,29231.0
2016-10-27 13:20:00,48.82,48.91,48.8,48.89,53779.0,45.736,45.8203,45.7172,45.8016,53779.0
2016-10-27 13:30:00,48.88,48.93,48.85,48.93,29184.0,45.7922,45.839,45.7641,45.839,29184.0
2016-10-27 13:40:00,48.93,48.95,48.87,48.87,32812.0,45.839,45.8578,45.7828,45.7828,32812.0
2016-10-27 13:50:00,48.87,48.89,48.82,48.82,27747.0,45.7828,45.8016,45.736,45.736,27747.0
2016-10-27 14:00:00,48.82,48.87,48.75,48.75,35319.0,45.736,45.7828,45.6704,45.6704,35319.0
2016-10-27 14:10:00,48.75,48.84,48.75,48.78,29206.0,45.6704,45.7547,45.6704,45.6985,29206.0
2016-10-27 14:20:00,48.78,48.78,48.73,48.75,26127.0,45.6985,45.6985,45.6517,45.6704,26127.0
2016-10-27 14:30:00,48.75,48.76,48.66,48.7,52843.0,45.6704,45.6798,45.5861,45.6236,52843.0
2016-10-27 14:40:00,48.7,48.73,48.67,48.7,23040.0,45.6236,45.6517,45.5955,45.6236,23040.0
2016-10-27 14:50:00,48.71,48.73,48.7,48.71,31892.0,45.6329,45.6517,45.6236,45.6329,31892.0
2016-10-27 15:00:00,48.72,48.88,48.72,48.81,50093.0,45.6423,45.7922,45.6423,45.7266,50093.0
2016-10-27 15:10:00,48.81,48.83,48.73,48.73,104980.0,45.7266,45.7453,45.6517,45.6517,104980.0
2016-10-27 15:20:00,48.72,48.79,48.71,48.79,48514.0,45.6423,45.7079,45.6329,45.7079,48514.0
2016-10-27 15:30:00,48.79,48.83,48.77,48.83,71659.0,45.7079,45.7453,45.6891,45.7453,71659.0
2016-10-27 15:40:00,48.82,48.84,48.78,48.81,65088.0,45.736,45.7547,45.6985,45.7266,65088.0
2016-10-27 15:50:00,48.8,48.82,48.74,48.76,181827.0,45.7172,45.736,45.661,45.6798,181827.0
2016-10-28 09:30:00,48.49,48.51,47.9,48.22,111852.0,45.4268,45.4456,44.8741,45.1739,111852.0
2016-10-28 09:40:00,48.2,48.39,48.05,48.28,159989.0,45.1551,45.3331,45.0146,45.2301,159989.0
2016-10-28 09:50:00,48.28,48.51,48.27,48.47,82078.0,45.2301,45.4456,45.2207,45.4081,82078.0
2016-10-28 10:00:00,48.47,48.5,48.27,48.45,92095.0,45.4081,45.4362,45.2207,45.3893,92095.0
2016-10-28 10:10:00,48.45,48.59,48.4,48.4,57896.0,45.3893,45.5205,45.3425,45.3425,57896.0
2016-10-28 10:20:00,48.4,48.55,48.39,48.49,57488.0,45.3425,45.483,45.3331,45.4268,57488.0
2016-10-28 10:30:00,48.5,48.68,48.49,48.61,43795.0,45.4362,45.6048,45.4268,45.5392,43795.0
2016-10-28 10:40:00,48.6,48.69,48.6,48.66,38603.0,45.5299,45.6142,45.5299,45.5861,38603.0
2016-10-28 10:50:00,48.65,48.72,48.63,48.63,106284.0,45.5767,45.6423,45.558,45.558,106284.0
2016-10-28 11:00:00,48.63,48.67,48.53,48.53,158410.0,45.558,45.5955,45.4643,45.4643,158410.0
2016-10-28 11:10:00,48.53,48.59,48.52,48.58,40736.0,45.4643,45.5205,45.4549,45.5111,40736.0
2016-10-28 11:20:00,48.58,48.58,48.47,48.52,80443.0,45.5111,45.5111,45.4081,45.4549,80443.0
2016-10-28 11:30:00,48.52,48.52,48.38,48.39,39071.0,45.4549,45.4549,45.3238,45.3331,39071.0
2016-10-28 11:40:00,48.39,48.39,48.32,48.34,34433.0,45.3331,45.3331,45.2676,45.2863,34433.0
2016-10-28 11:50:00,48.34,48.36,48.29,48.31,35824.0,45.2863,45.305,45.2395,45.2582,35824.0
2016-10-28 12:00:00,48.31,48.41,48.2,48.41,51668.0,45.2582,45.3519,45.1551,45.3519,51668.0
2016-10-28 12:10:00,48.41,48.47,48.4,48.42,40481.0,45.3519,45.4081,45.3425,45.3612,40481.0
2016-10-28 12:20:00,48.42,48.52,48.4,48.47,60028.0,45.3612,45.4549,45.3425,45.4081,60028.0
2016-10-28 12:30:00,48.48,48.58,48.47,48.56,46022.0,45.4175,45.5111,45.4081,45.4924,46022.0
2016-10-28 12:40:00,48.56,48.6,48.54,48.56,20657.0,45.4924,45.5299,45.4737,45.4924,20657.0
2016-10-28 12:50:00,48.55,48.59,48.55,48.57,17343.0,45.483,45.5205,45.483,45.5018,17343.0
2016-10-28 13:00:00,48.56,48.59,48.47,48.47,41177.0,45.4924,45.5205,45.4081,45.4081,41177.0
2016-10-28 13:10:00,48.48,48.57,48.4,48.55,51146.0,45.4175,45.5018,45.3425,45.483,51146.0
2016-10-28 13:20:00,48.56,48.63,48.54,48.54,42835.0,45.4924,45.558,45.4737,45.4737,42835.0
2016-10-28 13:30:00,48.53,48.54,48.33,48.36,117043.0,45.4643,45.4737,45.2769,45.305,117043.0
2016-10-28 13:40:00,48.36,48.46,48.33,48.39,39033.0,45.305,45.3987,45.2769,45.3331,39033.0
2016-10-28 13:50:00,48.39,48.54,48.35,48.51,91463.0,45.3331,45.4737,45.2957,45.4456,91463.0
2016-10-28 14:00:00,48.51,48.54,48.37,48.4,54104.0,45.4456,45.4737,45.3144,45.3425,54104.0
2016-10-28 14:10:00,48.4,48.53,48.39,48.45,42296.0,45.3425,45.4643,45.3331,45.3893,42296.0
2016-10-28 14:20:00,48.44,48.51,48.43,48.45,33242.0,45.38,45.4456,45.3706,45.3893,33242.0
2016-10-28 14:30:00,48.47,48.57,48.36,48.39,113798.0,45.4081,45.5018,45.305,45.3331,113798.0
2016-10-28 14:40:00,48.4,48.48,48.37,48.48,34979.0,45.3425,45.4175,45.3144,45.4175,34979.0
2016-10-28 14:50:00,48.46,48.61,48.45,48.6,51223.0,45.3987,45.5392,45.3893,45.5299,51223.0
2016-10-28 15:00:00,48.59,48.6,48.52,48.55,37309.0,45.5205,45.5299,45.4549,45.483,37309.0
2016-10-28 15:10:00,48.55,48.59,48.51,48.54,54286.0,45.483,45.5205,45.4456,45.4737,54286.0
2016-10-28 15:20:00,48.55,48.72,48.52,48.68,66984.0,45.483,45.6423,45.4549,45.6048,66984.0
2016-10-28 15:30:00,48.69,48.69,48.59,48.62,66124.0,45.6142,45.6142,45.5205,45.5486,66124.0
2016-10-28 15:40:00,48.62,48.67,48.56,48.66,159151.0,45.5486,45.5955,45.4924,45.5861,159151.0
2016-10-28 15:50:00,48.66,48.67,48.55,48.58,317625.0,45.5861,45.5955,45.483,45.5111,317625.0
2016-10-31 09:30:00,48.69,48.78,48.41,48.44,80715.0,45.6142,45.6985,45.3519,45.38,80715.0
2016-10-31 09:40:00,48.46,48.59,48.45,48.5,88040.0,45.3987,45.5205,45.3893,45.4362,88040.0
2016-10-31 09:50:00,48.5,48.5,48.33,48.42,40169.0,45.4362,45.4362,45.2769,45.3612,40169.0
2016-10-31 10:00:00,48.41,48.55,48.39,48.39,271568.0,45.3519,45.483,45.3331,45.3331,271568.0
2016-10-31 10:10:00,48.41,48.47,48.2,48.2,45246.0,45.3519,45.4081,45.1551,45.1551,45246.0
2016-10-31 10:20:00,48.2,48.35,48.19,48.28,43409.0,45.1551,45.2957,45.1458,45.2301,43409.0
2016-10-31 10:30:00,48.28,48.29,48.21,48.24,29604.0,45.2301,45.2395,45.1645,45.1926,29604.0
2016-10-31 10:40:00,48.24,48.26,48.13,48.15,47270.0,45.1926,45.2114,45.0896,45.1083,47270.0
2016-10-31 10:50:00,48.15,48.29,48.15,48.24,57420.0,45.1083,45.2395,45.1083,45.1926,57420.0
2016-10-31 11:00:00,48.24,48.24,48.14,48.15,61898.0,45.1926,45.1926,45.0989,45.1083,61898.0
2016-10-31 11:10:00,48.16,48.18,48.09,48.13,90854.0,45.1177,45.1364,45.0521,45.0896,90854.0
2016-10-31 11:20:00,48.13,48.18,48.08,48.1,45208.0,45.0896,45.1364,45.0427,45.0615,45208.0
2016-10-31 11:30:00,48.11,48.17,48.1,48.16,81631.0,45.0708,45.127,45.0615,45.1177,81631.0
2016-10-31 11:40:00,48.16,48.18,48.13,48.16,117293.0,45.1177,45.1364,45.0896,45.1177,117293.0
2016-10-31 11:50:00,48.15,48.18,48.07,48.11,98392.0,45.1083,45.1364,45.0334,45.0708,98392.0
2016-10-31 12:00:00,48.1,48.12,48.05,48.05,53458.0,45.0615,45.0802,45.0146,45.0146,53458.0
2016-10-31 12:10:00,48.06,48.11,48.05,48.1,64453.0,45.024,45.0708,45.0146,45.0615,64453.0
2016-10-31 12:20:00,48.1,48.11,48.05,48.09,40784.0,45.0615,45.0708,45.0146,45.0521,40784.0
2016-10-31 12:30:00,48.09,48.1,48.04,48.09,306232.0,45.0521,45.0615,45.0052,45.0521,306232.0
2016-10-31 12:40:00,48.08,48.15,48.07,48.13,46732.0,45.0427,45.1083,45.0334,45.0896,46732.0
2016-10-31 12:50:00,48.13,48.15,48.1,48.14,242587.0,45.0896,45.1083,45.0615,45.0989,242587.0
2016-10-31 13:00:00,48.13,48.18,48.13,48.14,61859.0,45.0896,45.1364,45.0896,45.0989,61859.0
2016-10-31 13:10:00,48.14,48.15,48.03,48.04,139163.0,45.0989,45.1083,44.9959,45.0052,139163.0
2016-10-31 13:20:00,48.04,48.07,47.99,48.01,77386.0,45.0052,45.0334,44.9584,44.9771,77386.0
2016-10-31 13:30:00,48.02,48.02,47.95,48.0,47706.0,44.9865,44.9865,44.9209,44.9678,47706.0
2016-10-31 13:40:00,48.01,48.01,47.98,48.01,45171.0,44.9771,44.9771,44.949,44.9771,45171.0
2016-10-31 13:50:00,48.0,48.01,47.97,47.97,75375.0,44.9678,44.9771,44.9397,44.9397,75375.0
2016-10-31 14:00:00,47.96,48.0,47.94,47.99,64754.0,44.9303,44.9678,44.9116,44.9584,64754.0
2016-10-31 14:10:00,47.98,48.0,47.95,47.99,81820.0,44.949,44.9678,44.9209,44.9584,81820.0
2016-10-31 14:20:00,47.98,48.05,47.98,48.0,114805.0,44.949,45.0146,44.949,44.9678,114805.0
2016-10-31 14:30:00,48.0,48.01,47.96,48.0,96878.0,44.9678,44.9771,44.9303,44.9678,96878.0
2016-10-31 14:40:00,48.0,48.01,47.97,48.0,100711.0,44.9678,44.9771,44.9397,44.9678,100711.0
2016-10-31 14:50:00,48.0,48.01,47.99,47.99,58435.0,44.9678,44.9771,44.9584,44.9584,58435.0
2016-10-31 15:00:00,47.99,48.02,47.98,48.0,119394.0,44.9584,44.9865,44.949,44.9678,119394.0
2016-10-31 15:10:00,48.0,48.01,47.97,47.98,137548.0,44.9678,44.9771,44.9397,44.949,137548.0
2016-10-31 15:20:00,47.97,47.98,47.88,47.96,107264.0,44.9397,44.949,44.8554,44.9303,107264.0
2016-10-31 15:30:00,47.96,47.97,47.88,47.9,101762.0,44.9303,44.9397,44.8554,44.8741,101762.0
2016-10-31 15:40:00,47.89,47.9,47.76,47.85,286720.0,44.8647,44.8741,44.7429,44.8273,286720.0
2016-10-31 15:50:00,47.85,47.9,47.78,47.79,388122.0,44.8273,44.8741,44.7617,44.771,388122.0
2016-11-01 09:30:00,47.61,47.75,47.55,47.55,122131.0,44.6921,44.8235,44.6358,44.6358,122131.0
2016-11-01 09:40:00,47.54,47.84,47.54,47.8,51575.0,44.6264,44.908,44.6264,44.8704,51575.0
2016-11-01 09:50:00,47.81,47.89,47.78,47.87,55497.0,44.8798,44.9549,44.8517,44.9362,55497.0
2016-11-01 10:00:00,47.88,47.9,47.78,47.79,148241.0,44.9455,44.9643,44.8517,44.8611,148241.0
2016-11-01 10:10:00,47.79,47.81,47.72,47.79,136286.0,44.8611,44.8798,44.7953,44.8611,136286.0
2016-11-01 10:20:00,47.79,47.79,47.68,47.69,160329.0,44.8611,44.8611,44.7578,44.7672,160329.0
2016-11-01 10:30:00,47.69,47.72,47.64,47.65,137016.0,44.7672,44.7953,44.7203,44.7296,137016.0
2016-11-01 10:40:00,47.65,47.65,47.54,47.55,99863.0,44.7296,44.7296,44.6264,44.6358,99863.0
2016-11-01 10:50:00,47.55,47.67,47.51,47.58,425173.0,44.6358,44.7484,44.5982,44.6639,425173.0
2016-11-01 11:00:00,47.58,47.6,47.49,47.5,292289.0,44.6639,44.6827,44.5794,44.5888,292289.0
2016-11-01 11:10:00,47.49,47.54,47.44,47.51,166879.0,44.5794,44.6264,44.5325,44.5982,166879.0
2016-11-01 11:20:00,47.52,47.59,47.45,47.56,122154.0,44.6076,44.6733,44.5419,44.6452,122154.0
2016-11-01 11:30:00,47.55,47.58,47.48,47.58,173174.0,44.6358,44.6639,44.5701,44.6639,173174.0
2016-11-01 11:40:00,47.58,47.73,47.53,47.6,899123.0,44.6639,44.8047,44.617,44.6827,899123.0
2016-11-01 11:50:00,47.61,47.68,47.56,47.61,97657.0,44.6921,44.7578,44.6452,44.6921,97657.0
2016-11-01 12:00:00,47.61,47.68,47.53,47.55,83107.0,44.6921,44.7578,44.617,44.6358,83107.0
2016-11-01 12:10:00,47.55,47.63,47.48,47.51,68402.0,44.6358,44.7109,44.5701,44.5982,68402.0
2016-11-01 12:20:00,47.51,47.63,47.49,47.55,60555.0,44.5982,44.7109,44.5794,44.6358,60555.0
2016-11-01 12:30:00,47.55,47.69,47.53,47.62,74819.0,44.6358,44.7672,44.617,44.7015,74819.0
2016-11-01 12:40:00,47.63,47.66,47.53,47.55,100610.0,44.7109,44.739,44.617,44.6358,100610.0
2016-11-01 12:50:00,47.55,47.67,47.54,47.66,63399.0,44.6358,44.7484,44.6264,44.739,63399.0
2016-11-01 13:00:00,47.66,47.71,47.58,47.59,158693.0,44.739,44.786,44.6639,44.6733,158693.0
2016-11-01 13:10:00,47.59,47.61,47.55,47.59,126731.0,44.6733,44.6921,44.6358,44.6733,126731.0
2016-11-01 13:20:00,47.59,47.59,47.45,47.47,84092.0,44.6733,44.6733,44.5419,44.5607,84092.0
2016-11-01 13:30:00,47.47,47.49,47.33,47.34,158936.0,44.5607,44.5794,44.4293,44.4386,158936.0
2016-11-01 13:40:00,47.34,47.36,47.18,47.22,188971.0,44.4386,44.4574,44.2884,44.326,188971.0
2016-11-01 13:50:00,47.22,47.22,47.07,47.12,138583.0,44.326,44.326,44.1852,44.2321,138583.0
2016-11-01 14:00:00,47.12,47.13,46.99,47.06,165989.0,44.2321,44.2415,44.1101,44.1758,165989.0
2016-11-01 14:10:00,47.05,47.08,46.86,46.9,149159.0,44.1664,44.1946,43.9881,44.0256,149159.0
2016-11-01 14:20:00,46.9,47.01,46.87,46.94,186622.0,44.0256,44.1289,43.9974,44.0632,186622.0
2016-11-01 14:30:00,46.94,47.02,46.87,46.99,172805.0,44.0632,44.1383,43.9974,44.1101,172805.0
2016-11-01 14:40:00,47.0,47.01,46.91,46.96,252367.0,44.1195,44.1289,44.035,44.0819,252367.0
2016-11-01 14:50:00,46.97,47.0,46.92,46.99,364363.0,44.0913,44.1195,44.0444,44.1101,364363.0
2016-11-01 15:00:00,46.99,47.01,46.95,47.01,194352.0,44.1101,44.1289,44.0725,44.1289,194352.0
2016-11-01 15:10:00,47.0,47.28,46.99,47.26,261763.0,44.1195,44.3823,44.1101,44.3635,261763.0
2016-11-01 15:20:00,47.26,47.36,47.19,47.33,286046.0,44.3635,44.4574,44.2978,44.4293,286046.0
2016-11-01 15:30:00,47.33,47.33,47.23,47.29,334603.0,44.4293,44.4293,44.3354,44.3917,334603.0
2016-11-01 15:40:00,47.29,47.46,47.27,47.46,484142.0,44.3917,44.5513,44.3729,44.5513,484142.0
2016-11-01 15:50:00,47.46,47.51,47.16,47.28,630634.0,44.5513,44.5982,44.2697,44.3823,630634.0
2016-11-02 09:30:00,50.91,50.91,48.83,49.46,874137.0,47.7898,47.7898,45.8373,46.4287,874137.0
2016-11-02 09:40:00,49.46,50.95,49.46,50.35,516735.0,46.4287,47.8274,46.4287,47.2642,516735.0
2016-11-02 09:50:00,50.35,50.57,50.08,50.34,263164.0,47.2642,47.4707,47.0107,47.2548,263164.0
2016-11-02 10:00:00,50.34,50.98,50.18,50.84,304277.0,47.2548,47.8556,47.1046,47.7241,304277.0
2016-11-02 10:10:00,50.83,50.83,50.35,50.42,186268.0,47.7147,47.7147,47.2642,47.3299,186268.0
2016-11-02 10:20:00,50.44,50.55,50.32,50.45,164480.0,47.3486,47.4519,47.236,47.358,164480.0
2016-11-02 10:30:00,50.44,50.55,50.26,50.55,173980.0,47.3486,47.4519,47.1797,47.4519,173980.0
2016-11-02 10:40:00,50.54,50.55,50.36,50.46,150173.0,47.4425,47.4519,47.2735,47.3674,150173.0
2016-11-02 10:50:00,50.47,50.49,50.34,50.41,135082.0,47.3768,47.3956,47.2548,47.3205,135082.0
2016-11-02 11:00:00,50.41,50.45,50.24,50.41,226553.0,47.3205,47.358,47.1609,47.3205,226553.0
2016-11-02 11:10:00,50.4,50.57,50.31,50.45,195447.0,47.3111,47.4707,47.2266,47.358,195447.0
2016-11-02 11:20:00,50.46,50.56,50.36,50.53,164577.0,47.3674,47.4613,47.2735,47.4331,164577.0
2016-11-02 11:30:00,50.54,50.57,50.38,50.5,163505.0,47.4425,47.4707,47.2923,47.405,163505.0
2016-11-02 11:40:00,50.5,50.51,50.31,50.33,249902.0,47.405,47.4144,47.2266,47.2454,249902.0
2016-11-02 11:50:00,50.31,50.5,50.3,50.39,74484.0,47.2266,47.405,47.2172,47.3017,74484.0
2016-11-02 12:00:00,50.4,50.66,50.36,50.66,114363.0,47.3111,47.5552,47.2735,47.5552,114363.0
2016-11-02 12:10:00,50.66,50.68,50.47,50.55,72980.0,47.5552,47.5739,47.3768,47.4519,72980.0
2016-11-02 12:20:00,50.55,50.6,50.45,50.47,98087.0,47.4519,47.4988,47.358,47.3768,98087.0
2016-11-02 12:30:00,50.47,50.6,50.41,50.45,94602.0,47.3768,47.4988,47.3205,47.358,94602.0
2016-11-02 12:40:00,50.46,50.47,50.35,50.38,61292.0,47.3674,47.3768,47.2642,47.2923,61292.0
2016-11-02 12:50:00,50.38,50.44,50.38,50.44,48759.0,47.2923,47.3486,47.2923,47.3486,48759.0
2016-11-02 13:00:00,50.44,50.45,50.34,50.42,130076.0,47.3486,47.358,47.2548,47.3299,130076.0
2016-11-02 13:10:00,50.41,50.44,50.22,50.23,75551.0,47.3205,47.3486,47.1421,47.1515,75551.0
2016-11-02 13:20:00,50.22,50.3,50.17,50.18,66745.0,47.1421,47.2172,47.0952,47.1046,66745.0
2016-11-02 13:30:00,50.18,50.18,50.09,50.12,77526.0,47.1046,47.1046,47.0201,47.0483,77526.0
2016-11-02 13:40:00,50.12,50.19,50.12,50.16,84828.0,47.0483,47.114,47.0483,47.0858,84828.0
2016-11-02 13:50:00,50.16,50.17,50.1,50.13,104051.0,47.0858,47.0952,47.0295,47.0576,104051.0
2016-11-02 14:00:00,50.14,50.43,50.11,50.12,400830.0,47.067,47.3393,47.0389,47.0483,400830.0
2016-11-02 14:10:00,50.14,50.3,50.14,50.26,128928.0,47.067,47.2172,47.067,47.1797,128928.0
2016-11-02 14:20:00,50.26,50.45,50.21,50.36,171771.0,47.1797,47.358,47.1327,47.2735,171771.0
2016-11-02 14:30:00,50.36,50.38,50.18,50.21,181689.0,47.2735,47.2923,47.1046,47.1327,181689.0
2016-11-02 14:40:00,50.21,50.23,50.17,50.2,111608.0,47.1327,47.1515,47.0952,47.1234,111608.0
2016-11-02 14:50:00,50.19,50.21,50.08,50.16,105425.0,47.114,47.1327,47.0107,47.0858,105425.0
2016-11-02 15:00:00,50.16,50.21,50.09,50.2,117851.0,47.0858,47.1327,47.0201,47.1234,117851.0
2016-11-02 15:10:00,50.19,50.32,50.13,50.26,133994.0,47.114,47.236,47.0576,47.1797,133994.0
2016-11-02 15:20:00,50.29,50.45,50.26,50.28,242468.0,47.2078,47.358,47.1797,47.1985,242468.0
2016-11-02 15:30:00,50.28,50.36,50.25,50.27,193147.0,47.1985,47.2735,47.1703,47.1891,193147.0
2016-11-02 15:40:00,50.28,50.35,50.22,50.26,260309.0,47.1985,47.2642,47.1421,47.1797,260309.0
2016-11-02 15:50:00,50.27,50.27,50.1,50.11,477216.0,47.1891,47.1891,47.0295,47.0389,477216.0
2016-11-03 09:30:00,50.17,50.22,49.84,49.87,67575.0,47.0952,47.1421,46.7854,46.8136,67575.0
2016-11-03 09:40:00,49.88,49.91,49.58,49.59,86951.0,46.823,46.8511,46.5414,46.5507,86951.0
2016-11-03 09:50:00,49.58,49.67,49.44,49.55,148226.0,46.5414,46.6258,46.4099,46.5132,148226.0
2016-11-03 10:00:00,49.56,49.76,49.53,49.7,109083.0,46.5226,46.7103,46.4944,46.654,109083.0
2016-11-03 10:10:00,49.71,49.78,49.64,49.73,140620.0,46.6634,46.7291,46.5977,46.6822,140620.0
2016-11-03 10:20:00,49.73,49.81,49.73,49.76,41452.0,46.6822,46.7573,46.6822,46.7103,41452.0
2016-11-03 10:30:00,49.75,49.81,49.67,49.75,73451.0,46.7009,46.7573,46.6258,46.7009,73451.0
2016-11-03 10:40:00,49.75,49.77,49.67,49.7,47502.0,46.7009,46.7197,46.6258,46.654,47502.0
2016-11-03 10:50:00,49.7,49.74,49.57,49.58,110535.0,46.654,46.6915,46.532,46.5414,110535.0
2016-11-03 11:00:00,49.58,49.7,49.57,49.69,102609.0,46.5414,46.654,46.532,46.6446,102609.0
2016-11-03 11:10:00,49.7,49.7,49.55,49.62,78183.0,46.654,46.654,46.5132,46.5789,78183.0
2016-11-03 11:20:00,49.63,49.64,49.53,49.63,72581.0,46.5883,46.5977,46.4944,46.5883,72581.0
2016-11-03 11:30:00,49.63,49.8,49.62,49.78,84102.0,46.5883,46.7479,46.5789,46.7291,84102.0
2016-11-03 11:40:00,49.79,49.79,49.67,49.74,91894.0,46.7385,46.7385,46.6258,46.6915,91894.0
2016-11-03 11:50:00,49.74,49.8,49.71,49.78,114350.0,46.6915,46.7479,46.6634,46.7291,114350.0
2016-11-03 12:00:00,49.77,49.78,49.5,49.55,173684.0,46.7197,46.7291,46.4663,46.5132,173684.0
2016-11-03 12:10:00,49.55,49.55,49.26,49.3,84042.0,46.5132,46.5132,46.241,46.2785,84042.0
2016-11-03 12:20:00,49.3,49.31,49.21,49.29,88145.0,46.2785,46.2879,46.194,46.2691,88145.0
2016-11-03 12:30:00,49.29,49.32,49.21,49.22,106877.0,46.2691,46.2973,46.194,46.2034,106877.0
2016-11-03 12:40:00,49.22,49.24,49.1,49.15,74490.0,46.2034,46.2222,46.0908,46.1377,74490.0
2016-11-03 12:50:00,49.15,49.28,49.14,49.27,96186.0,46.1377,46.2597,46.1283,46.2504,96186.0
2016-11-03 13:00:00,49.26,49.28,49.2,49.28,40695.0,46.241,46.2597,46.1846,46.2597,40695.0
2016-11-03 13:10:00,49.28,49.36,49.27,49.34,86634.0,46.2597,46.3348,46.2504,46.3161,86634.0
2016-11-03 13:20:00,49.33,49.44,49.29,49.41,142920.0,46.3067,46.4099,46.2691,46.3818,142920.0
2016-11-03 13:30:00,49.4,49.47,49.39,49.43,69015.0,46.3724,46.4381,46.363,46.4005,69015.0
2016-11-03 13:40:00,49.43,49.43,49.34,49.36,33100.0,46.4005,46.4005,46.3161,46.3348,33100.0
2016-11-03 13:50:00,49.37,49.37,49.24,49.25,66190.0,46.3442,46.3442,46.2222,46.2316,66190.0
2016-11-03 14:00:00,49.25,49.35,49.17,49.19,95273.0,46.2316,46.3254,46.1565,46.1753,95273.0
2016-11-03 14:10:00,49.19,49.19,48.71,48.77,175559.0,46.1753,46.1753,45.7247,45.781,175559.0
2016-11-03 14:20:00,48.77,48.91,48.75,48.86,80561.0,45.781,45.9124,45.7622,45.8655,80561.0
2016-11-03 14:30:00,48.86,48.92,48.84,48.89,75431.0,45.8655,45.9218,45.8467,45.8936,75431.0
2016-11-03 14:40:00,48.88,48.96,48.83,48.94,118275.0,45.8843,45.9594,45.8373,45.9406,118275.0
2016-11-03 14:50:00,48.94,49.0,48.9,49.0,75241.0,45.9406,45.9969,45.903,45.9969,75241.0
2016-11-03 15:00:00,49.0,49.07,48.94,48.95,91795.0,45.9969,46.0626,45.9406,45.95,91795.0
2016-11-03 15:10:00,48.96,49.02,48.94,48.98,83131.0,45.9594,46.0157,45.9406,45.9781,83131.0
2016-11-03 15:20:00,48.98,48.98,48.93,48.94,50188.0,45.9781,45.9781,45.9312,45.9406,50188.0
2016-11-03 15:30:00,48.93,48.96,48.81,48.84,152814.0,45.9312,45.9594,45.8185,45.8467,152814.0
2016-11-03 15:40:00,48.83,48.86,48.74,48.84,199965.0,45.8373,45.8655,45.7528,45.8467,199965.0
2016-11-03 15:50:00,48.84,48.99,48.83,48.95,436252.0,45.8467,45.9875,45.8373,45.95,436252.0
2016-11-04 09:30:00,49.06,49.49,48.97,49.42,103718.0,46.0532,46.4569,45.9687,46.3912,103718.0
2016-11-04 09:40:00,49.43,49.51,49.24,49.36,120825.0,46.4005,46.4756,46.2222,46.3348,120825.0
2016-11-04 09:50:00,49.36,49.54,49.32,49.38,69724.0,46.3348,46.5038,46.2973,46.3536,69724.0
2016-11-04 10:00:00,49.4,49.76,49.39,49.72,93846.0,46.3724,46.7103,46.363,46.6728,93846.0
2016-11-04 10:10:00,49.71,49.84,49.69,49.82,105861.0,46.6634,46.7854,46.6446,46.7666,105861.0
2016-11-04 10:20:00,49.82,49.88,49.76,49.87,70015.0,46.7666,46.823,46.7103,46.8136,70015.0
2016-11-04 10:30:00,49.86,49.93,49.74,49.92,114921.0,46.8042,46.8699,46.6915,46.8605,114921.0
2016-11-04 10:40:00,49.91,50.02,49.83,49.99,138905.0,46.8511,46.9544,46.776,46.9262,138905.0
2016-11-04 10:50:00,49.99,50.05,49.94,50.02,101117.0,46.9262,46.9825,46.8793,46.9544,101117.0
2016-11-04 11:00:00,50.02,50.11,50.0,50.09,92441.0,46.9544,47.0389,46.9356,47.0201,92441.0
2016-11-04 11:10:00,50.09,50.09,49.91,49.92,95155.0,47.0201,47.0201,46.8511,46.8605,95155.0
2016-11-04 11:20:00,49.93,50.01,49.86,50.01,87156.0,46.8699,46.945,46.8042,46.945,87156.0
2016-11-04 11:30:00,50.01,50.03,49.97,49.98,106643.0,46.945,46.9638,46.9075,46.9168,106643.0
2016-11-04 11:40:00,49.98,50.03,49.96,49.98,110410.0,46.9168,46.9638,46.8981,46.9168,110410.0
2016-11-04 11:50:00,49.98,50.02,49.96,49.99,51090.0,46.9168,46.9544,46.8981,46.9262,51090.0
2016-11-04 12:00:00,49.99,50.02,49.95,49.98,49430.0,46.9262,46.9544,46.8887,46.9168,49430.0
2016-11-04 12:10:00,49.98,50.08,49.94,50.06,50825.0,46.9168,47.0107,46.8793,46.9919,50825.0
2016-11-04 12:20:00,50.06,50.07,50.01,50.06,37112.0,46.9919,47.0013,46.945,46.9919,37112.0
2016-11-04 12:30:00,50.06,50.08,50.03,50.05,91227.0,46.9919,47.0107,46.9638,46.9825,91227.0
2016-11-04 12:40:00,50.05,50.1,50.02,50.05,107425.0,46.9825,47.0295,46.9544,46.9825,107425.0
2016-11-04 12:50:00,50.05,50.13,50.03,50.1,102666.0,46.9825,47.0576,46.9638,47.0295,102666.0
2016-11-04 13:00:00,50.09,50.09,49.98,50.0,93340.0,47.0201,47.0201,46.9168,46.9356,93340.0
2016-11-04 13:10:00,50.0,50.02,49.96,49.99,43184.0,46.9356,46.9544,46.8981,46.9262,43184.0
2016-11-04 13:20:00,50.0,50.0,49.91,49.98,36499.0,46.9356,46.9356,46.8511,46.9168,36499.0
2016-11-04 13:30:00,49.98,50.08,49.96,50.07,87822.0,46.9168,47.0107,46.8981,47.0013,87822.0
2016-11-04 13:40:00,50.06,50.16,50.06,50.14,89267.0,46.9919,47.0858,46.9919,47.067,89267.0
2016-11-04 13:50:00,50.14,50.22,50.13,50.21,36863.0,47.067,47.1421,47.0576,47.1327,36863.0
2016-11-04 14:00:00,50.21,50.21,50.06,50.08,56069.0,47.1327,47.1327,46.9919,47.0107,56069.0
2016-11-04 14:10:00,50.07,50.18,50.05,50.16,62185.0,47.0013,47.1046,46.9825,47.0858,62185.0
2016-11-04 14:20:00,50.17,50.18,50.12,50.14,82901.0,47.0952,47.1046,47.0483,47.067,82901.0
2016-11-04 14:30:00,50.13,50.18,50.08,50.08,101037.0,47.0576,47.1046,47.0107,47.0107,101037.0
2016-11-04 14:40:00,50.08,50.17,50.01,50.02,67787.0,47.0107,47.0952,46.945,46.9544,67787.0
2016-11-04 14:50:00,50.01,50.04,49.98,50.0,112444.0,46.945,46.9732,46.9168,46.9356,112444.0
2016-11-04 15:00:00,49.99,50.01,49.89,49.91,99738.0,46.9262,46.945,46.8324,46.8511,99738.0
2016-11-04 15:10:00,49.91,50.04,49.9,50.0,81145.0,46.8511,46.9732,46.8417,46.9356,81145.0
2016-11-04 15:20:00,50.0,50.08,50.0,50.06,91785.0,46.9356,47.0107,46.9356,46.9919,91785.0
2016-11-04 15:30:00,50.06,50.08,49.89,49.95,121157.0,46.9919,47.0107,46.8324,46.8887,121157.0
2016-11-04 15:40:00,49.94,50.0,49.91,49.97,180487.0,46.8793,46.9356,46.8511,46.9075,180487.0
2016-11-04 15:50:00,49.96,50.03,49.93,49.95,432489.0,46.8981,46.9638,46.8699,46.8887,432489.0
2016-11-07 09:30:00,50.62,50.75,50.54,50.62,276173.0,47.5176,47.6396,47.4425,47.5176,276173.0
2016-11-07 09:40:00,50.64,50.7,50.6,50.62,168259.0,47.5364,47.5927,47.4988,47.5176,168259.0
2016-11-07 09:50:00,50.63,50.71,50.61,50.7,256395.0,47.527,47.6021,47.5082,47.5927,256395.0
2016-11-07 10:00:00,50.7,50.84,50.67,50.67,171074.0,47.5927,47.7241,47.5645,47.5645,171074.0
2016-11-07 10:10:00,50.67,50.68,50.54,50.63,67289.0,47.5645,47.5739,47.4425,47.527,67289.0
2016-11-07 10:20:00,50.63,50.64,50.56,50.6,103152.0,47.527,47.5364,47.4613,47.4988,103152.0
2016-11-07 10:30:00,50.6,50.71,50.59,50.65,246576.0,47.4988,47.6021,47.4895,47.5458,246576.0
2016-11-07 10:40:00,50.65,50.68,50.61,50.66,80915.0,47.5458,47.5739,47.5082,47.5552,80915.0
2016-11-07 10:50:00,50.66,50.71,50.64,50.7,106736.0,47.5552,47.6021,47.5364,47.5927,106736.0
2016-11-07 11:00:00,50.7,50.75,50.61,50.65,110716.0,47.5927,47.6396,47.5082,47.5458,110716.0
2016-11-07 11:10:00,50.65,50.66,50.62,50.65,84245.0,47.5458,47.5552,47.5176,47.5458,84245.0
2016-11-07 11:20:00,50.64,50.66,50.61,50.65,91817.0,47.5364,47.5552,47.5082,47.5458,91817.0
2016-11-07 11:30:00,50.66,50.71,50.65,50.68,123390.0,47.5552,47.6021,47.5458,47.5739,123390.0
2016-11-07 11:40:00,50.68,50.72,50.65,50.71,112909.0,47.5739,47.6115,47.5458,47.6021,112909.0
2016-11-07 11:50:00,50.71,50.72,50.62,50.64,176513.0,47.6021,47.6115,47.5176,47.5364,176513.0
2016-11-07 12:00:00,50.64,50.66,50.56,50.65,163997.0,47.5364,47.5552,47.4613,47.5458,163997.0
2016-11-07 12:10:00,50.65,50.65,50.54,50.55,269859.0,47.5458,47.5458,47.4425,47.4519,269859.0
2016-11-07 12:20:00,50.55,50.56,50.49,50.5,40711.0,47.4519,47.4613,47.3956,47.405,40711.0
2016-11-07 12:30:00,50.5,50.52,50.46,50.47,38262.0,47.405,47.4237,47.3674,47.3768,38262.0
2016-11-07 12:40:00,50.47,50.53,50.47,50.51,40065.0,47.3768,47.4331,47.3768,47.4144,40065.0
2016-11-07 12:50:00,50.51,50.56,50.48,50.52,62091.0,47.4144,47.4613,47.3862,47.4237,62091.0
2016-11-07 13:00:00,50.52,50.54,50.45,50.47,85474.0,47.4237,47.4425,47.358,47.3768,85474.0
2016-11-07 13:10:00,50.47,50.48,50.39,50.43,84803.0,47.3768,47.3862,47.3017,47.3393,84803.0
2016-11-07 13:20:00,50.44,50.45,50.36,50.39,137813.0,47.3486,47.358,47.2735,47.3017,137813.0
2016-11-07 13:30:00,50.39,50.42,50.32,50.37,106079.0,47.3017,47.3299,47.236,47.2829,106079.0
2016-11-07 13:40:00,50.37,50.38,50.28,50.36,82788.0,47.2829,47.2923,47.1985,47.2735,82788.0
2016-11-07 13:50:00,50.37,50.37,50.29,50.29,71621.0,47.2829,47.2829,47.2078,47.2078,71621.0
2016-11-07 14:00:00,50.3,50.3,50.19,50.22,189857.0,47.2172,47.2172,47.114,47.1421,189857.0
2016-11-07 14:10:00,50.22,50.47,50.19,50.46,1860457.0,47.1421,47.3768,47.114,47.3674,1860457.0
2016-11-07 14:20:00,50.45,50.45,50.38,50.41,79044.0,47.358,47.358,47.2923,47.3205,79044.0
2016-11-07 14:30:00,50.4,50.43,50.35,50.37,123052.0,47.3111,47.3393,47.2642,47.2829,123052.0
2016-11-07 14:40:00,50.37,50.37,50.22,50.24,182496.0,47.2829,47.2829,47.1421,47.1609,182496.0
2016-11-07 14:50:00,50.25,50.25,50.1,50.15,218065.0,47.1703,47.1703,47.0295,47.0764,218065.0
2016-11-07 15:00:00,50.14,50.17,50.05,50.12,231964.0,47.067,47.0952,46.9825,47.0483,231964.0
2016-11-07 15:10:00,50.12,50.16,50.03,50.11,172754.0,47.0483,47.0858,46.9638,47.0389,172754.0
2016-11-07 15:20:00,50.1,50.1,49.89,49.94,615396.0,47.0295,47.0295,46.8324,46.8793,615396.0
2016-11-07 15:30:00,49.94,49.95,49.85,49.88,376774.0,46.8793,46.8887,46.7948,46.823,376774.0
2016-11-07 15:40:00,49.88,49.89,49.82,49.85,671323.0,46.823,46.8324,46.7666,46.7948,671323.0
2016-11-07 15:50:00,49.85,50.04,49.82,49.97,584477.0,46.7948,46.9732,46.7666,46.9075,584477.0
2016-11-08 09:30:00,49.72,49.93,49.39,49.49,260436.0,46.6728,46.8699,46.363,46.4569,260436.0
2016-11-08 09:40:00,49.5,49.5,49.35,49.43,179197.0,46.4663,46.4663,46.3254,46.4005,179197.0
2016-11-08 09:50:00,49.44,49.65,49.36,49.5,183358.0,46.4099,46.6071,46.3348,46.4663,183358.0
2016-11-08 10:00:00,49.49,49.78,49.49,49.77,108913.0,46.4569,46.7291,46.4569,46.7197,108913.0
2016-11-08 10:10:00,49.76,49.92,49.66,49.91,165345.0,46.7103,46.8605,46.6165,46.8511,165345.0
2016-11-08 10:20:00,49.91,49.99,49.88,49.95,41936.0,46.8511,46.9262,46.823,46.8887,41936.0
2016-11-08 10:30:00,49.96,50.12,49.93,50.12,62069.0,46.8981,47.0483,46.8699,47.0483,62069.0
2016-11-08 10:40:00,50.11,50.11,50.02,50.04,31244.0,47.0389,47.0389,46.9544,46.9732,31244.0
2016-11-08 10:50:00,50.03,50.24,50.03,50.24,163300.0,46.9638,47.1609,46.9638,47.1609,163300.0
2016-11-08 11:00:00,50.23,50.37,50.22,50.35,97120.0,47.1515,47.2829,47.1421,47.2642,97120.0
2016-11-08 11:10:00,50.35,50.55,50.31,50.51,128074.0,47.2642,47.4519,47.2266,47.4144,128074.0
2016-11-08 11:20:00,50.51,50.62,50.48,50.58,76271.0,47.4144,47.5176,47.3862,47.4801,76271.0
2016-11-08 11:30:00,50.58,50.67,50.54,50.64,134735.0,47.4801,47.5645,47.4425,47.5364,134735.0
2016-11-08 11:40:00,50.64,50.73,50.62,50.68,70138.0,47.5364,47.6209,47.5176,47.5739,70138.0
2016-11-08 11:50:00,50.68,50.8,50.66,50.8,62943.0,47.5739,47.6866,47.5552,47.6866,62943.0
2016-11-08 12:00:00,50.8,50.89,50.8,50.88,114217.0,47.6866,47.7711,47.6866,47.7617,114217.0
2016-11-08 12:10:00,50.88,50.96,50.87,50.91,64470.0,47.7617,47.8368,47.7523,47.7898,64470.0
2016-11-08 12:20:00,50.91,50.95,50.87,50.9,76728.0,47.7898,47.8274,47.7523,47.7805,76728.0
2016-11-08 12:30:00,50.9,50.92,50.8,50.85,36582.0,47.7805,47.7992,47.6866,47.7335,36582.0
2016-11-08 12:40:00,50.84,50.86,50.81,50.86,23065.0,47.7241,47.7429,47.696,47.7429,23065.0
2016-11-08 12:50:00,50.86,50.89,50.84,50.88,22153.0,47.7429,47.7711,47.7241,47.7617,22153.0
2016-11-08 13:00:00,50.88,50.88,50.7,50.73,37150.0,47.7617,47.7617,47.5927,47.6209,37150.0
2016-11-08 13:10:00,50.72,50.77,50.6,50.62,25403.0,47.6115,47.6584,47.4988,47.5176,25403.0
2016-11-08 13:20:00,50.62,50.62,50.5,50.51,33199.0,47.5176,47.5176,47.405,47.4144,33199.0
2016-11-08 13:30:00,50.51,50.63,50.51,50.59,43954.0,47.4144,47.527,47.4144,47.4895,43954.0
2016-11-08 13:40:00,50.6,50.71,50.54,50.7,97019.0,47.4988,47.6021,47.4425,47.5927,97019.0
2016-11-08 13:50:00,50.71,50.72,50.67,50.67,38614.0,47.6021,47.6115,47.5645,47.5645,38614.0
2016-11-08 14:00:00,50.67,50.67,50.58,50.58,29543.0,47.5645,47.5645,47.4801,47.4801,29543.0
2016-11-08 14:10:00,50.58,50.61,50.52,50.57,28368.0,47.4801,47.5082,47.4237,47.4707,28368.0
2016-11-08 14:20:00,50.58,50.63,50.5,50.54,40443.0,47.4801,47.527,47.405,47.4425,40443.0
2016-11-08 14:30:00,50.54,50.55,50.5,50.52,33348.0,47.4425,47.4519,47.405,47.4237,33348.0
2016-11-08 14:40:00,50.53,50.54,50.45,50.51,32573.0,47.4331,47.4425,47.358,47.4144,32573.0
2016-11-08 14:50:00,50.51,50.62,50.5,50.57,75557.0,47.4144,47.5176,47.405,47.4707,75557.0
2016-11-08 15:00:00,50.56,50.57,50.51,50.55,50814.0,47.4613,47.4707,47.4144,47.4519,50814.0
2016-11-08 15:10:00,50.56,50.58,50.43,50.45,42221.0,47.4613,47.4801,47.3393,47.358,42221.0
2016-11-08 15:20:00,50.45,50.47,50.39,50.43,154140.0,47.358,47.3768,47.3017,47.3393,154140.0
2016-11-08 15:30:00,50.44,50.48,50.4,50.44,191314.0,47.3486,47.3862,47.3111,47.3486,191314.0
2016-11-08 15:40:00,50.44,50.47,50.35,50.43,225907.0,47.3486,47.3768,47.2642,47.3393,225907.0
2016-11-08 15:50:00,50.43,50.43,50.28,50.33,256642.0,47.3393,47.3393,47.1985,47.2454,256642.0
2016-11-09 09:30:00,51.89,52.19,50.93,50.97,314977.0,48.7098,48.9914,47.8086,47.8462,314977.0
2016-11-09 09:40:00,51.01,51.03,50.66,50.8,228026.0,47.8837,47.9025,47.5552,47.6866,228026.0
2016-11-09 09:50:00,50.82,51.05,50.62,50.76,289757.0,47.7054,47.9213,47.5176,47.649,289757.0
2016-11-09 10:00:00,50.76,50.96,50.57,50.61,124592.0,47.649,47.8368,47.4707,47.5082,124592.0
2016-11-09 10:10:00,50.59,50.68,50.45,50.49,109770.0,47.4895,47.5739,47.358,47.3956,109770.0
2016-11-09 10:20:00,50.48,50.67,50.45,50.62,74986.0,47.3862,47.5645,47.358,47.5176,74986.0
2016-11-09 10:30:00,50.64,50.64,50.37,50.48,78476.0,47.5364,47.5364,47.2829,47.3862,78476.0
2016-11-09 10:40:00,50.48,50.53,50.32,50.32,97735.0,47.3862,47.4331,47.236,47.236,97735.0
2016-11-09 10:50:00,50.33,50.78,50.32,50.75,271556.0,47.2454,47.6678,47.236,47.6396,271556.0
2016-11-09 11:00:00,50.76,51.04,50.75,50.95,78077.0,47.649,47.9119,47.6396,47.8274,78077.0
2016-11-09 11:10:00,50.94,51.06,50.93,51.01,94227.0,47.818,47.9306,47.8086,47.8837,94227.0
2016-11-09 11:20:00,51.0,51.0,50.83,50.87,127336.0,47.8743,47.8743,47.7147,47.7523,127336.0
2016-11-09 11:30:00,50.88,51.0,50.8,50.99,136420.0,47.7617,47.8743,47.6866,47.8649,136420.0
2016-11-09 11:40:00,50.99,51.09,50.96,51.07,143386.0,47.8649,47.9588,47.8368,47.94,143386.0
2016-11-09 11:50:00,51.08,51.13,50.87,51.04,143265.0,47.9494,47.9964,47.7523,47.9119,143265.0
2016-11-09 12:00:00,51.04,51.08,50.77,50.77,112135.0,47.9119,47.9494,47.6584,47.6584,112135.0
2016-11-09 12:10:00,50.77,50.9,50.77,50.83,45097.0,47.6584,47.7805,47.6584,47.7147,45097.0
2016-11-09 12:20:00,50.83,50.86,50.77,50.8,43290.0,47.7147,47.7429,47.6584,47.6866,43290.0
2016-11-09 12:30:00,50.8,50.94,50.8,50.84,76238.0,47.6866,47.818,47.6866,47.7241,76238.0
2016-11-09 12:40:00,50.85,50.91,50.77,50.78,57439.0,47.7335,47.7898,47.6584,47.6678,57439.0
2016-11-09 12:50:00,50.78,50.87,50.75,50.83,62739.0,47.6678,47.7523,47.6396,47.7147,62739.0
2016-11-09 13:00:00,50.84,50.94,50.81,50.83,54032.0,47.7241,47.818,47.696,47.7147,54032.0
2016-11-09 13:10:00,50.83,50.91,50.69,50.74,39116.0,47.7147,47.7898,47.5833,47.6303,39116.0
2016-11-09 13:20:00,50.73,50.75,50.59,50.72,37490.0,47.6209,47.6396,47.4895,47.6115,37490.0
2016-11-09 13:30:00,50.71,50.84,50.69,50.82,25875.0,47.6021,47.7241,47.5833,47.7054,25875.0
2016-11-09 13:40:00,50.83,50.99,50.8,50.95,31231.0,47.7147,47.8649,47.6866,47.8274,31231.0
2016-11-09 13:50:00,50.96,51.0,50.85,50.85,56522.0,47.8368,47.8743,47.7335,47.7335,56522.0
2016-11-09 14:00:00,50.86,50.87,50.78,50.82,56943.0,47.7429,47.7523,47.6678,47.7054,56943.0
2016-11-09 14:10:00,50.82,50.87,50.77,50.77,53172.0,47.7054,47.7523,47.6584,47.6584,53172.0
2016-11-09 14:20:00,50.77,50.98,50.77,50.92,29921.0,47.6584,47.8556,47.6584,47.7992,29921.0
2016-11-09 14:30:00,50.92,51.03,50.91,51.02,94572.0,47.7992,47.9025,47.7898,47.8931,94572.0
2016-11-09 14:40:00,51.02,51.15,51.02,51.08,63416.0,47.8931,48.0151,47.8931,47.9494,63416.0
2016-11-09 14:50:00,51.08,51.09,50.95,51.05,49633.0,47.9494,47.9588,47.8274,47.9213,49633.0
2016-11-09 15:00:00,51.05,51.07,51.01,51.04,83690.0,47.9213,47.94,47.8837,47.9119,83690.0
2016-11-09 15:10:00,51.05,51.16,51.04,51.15,90672.0,47.9213,48.0245,47.9119,48.0151,90672.0
2016-11-09 15:20:00,51.16,51.16,51.07,51.07,92904.0,48.0245,48.0245,47.94,47.94,92904.0
2016-11-09 15:30:00,51.08,51.09,50.97,51.0,147695.0,47.9494,47.9588,47.8462,47.8743,147695.0
2016-11-09 15:40:00,51.0,51.08,50.98,51.05,209651.0,47.8743,47.9494,47.8556,47.9213,209651.0
2016-11-09 15:50:00,51.06,51.12,50.95,51.0,475234.0,47.9306,47.987,47.8274,47.8743,475234.0
2016-11-10 09:30:00,51.65,51.84,51.04,51.34,132215.0,48.4845,48.6628,47.9119,48.1935,132215.0
2016-11-10 09:40:00,51.35,51.64,51.28,51.5,115793.0,48.2029,48.4751,48.1372,48.3437,115793.0
2016-11-10 09:50:00,51.51,51.55,51.16,51.16,119867.0,48.3531,48.3906,48.0245,48.0245,119867.0
2016-11-10 10:00:00,51.16,51.24,51.1,51.12,118975.0,48.0245,48.0996,47.9682,47.987,118975.0
2016-11-10 10:10:00,51.12,51.12,50.8,50.8,216555.0,47.987,47.987,47.6866,47.6866,216555.0
2016-11-10 10:20:00,50.81,50.93,50.66,50.66,120397.0,47.696,47.8086,47.5552,47.5552,120397.0
2016-11-10 10:30:00,50.63,50.82,50.53,50.58,103438.0,47.527,47.7054,47.4331,47.4801,103438.0
2016-11-10 10:40:00,50.6,50.92,50.48,50.84,113160.0,47.4988,47.7992,47.3862,47.7241,113160.0
2016-11-10 10:50:00,50.84,51.01,50.79,50.94,97558.0,47.7241,47.8837,47.6772,47.818,97558.0
2016-11-10 11:00:00,50.94,51.04,50.91,50.93,116389.0,47.818,47.9119,47.7898,47.8086,116389.0
2016-11-10 11:10:00,50.93,51.1,50.84,51.1,106033.0,47.8086,47.9682,47.7241,47.9682,106033.0
2016-11-10 11:20:00,51.11,51.2,51.05,51.11,142863.0,47.9776,48.0621,47.9213,47.9776,142863.0
2016-11-10 11:30:00,51.13,51.15,50.95,50.97,72022.0,47.9964,48.0151,47.8274,47.8462,72022.0
2016-11-10 11:40:00,50.97,51.19,50.96,51.12,156863.0,47.8462,48.0527,47.8368,47.987,156863.0
2016-11-10 11:50:00,51.12,51.15,50.9,50.94,94834.0,47.987,48.0151,47.7805,47.818,94834.0
2016-11-10 12:00:00,50.94,50.98,50.53,50.79,308165.0,47.818,47.8556,47.4331,47.6772,308165.0
2016-11-10 12:10:00,50.8,50.85,50.72,50.78,94311.0,47.6866,47.7335,47.6115,47.6678,94311.0
2016-11-10 12:20:00,50.76,50.92,50.76,50.79,46644.0,47.649,47.7992,47.649,47.6772,46644.0
2016-11-10 12:30:00,50.79,50.89,50.78,50.82,62695.0,47.6772,47.7711,47.6678,47.7054,62695.0
2016-11-10 12:40:00,50.82,50.94,50.75,50.94,62721.0,47.7054,47.818,47.6396,47.818,62721.0
2016-11-10 12:50:00,50.93,51.09,50.9,51.06,50556.0,47.8086,47.9588,47.7805,47.9306,50556.0
2016-11-10 13:00:00,51.06,51.1,51.0,51.1,48355.0,47.9306,47.9682,47.8743,47.9682,48355.0
2016-11-10 13:10:00,51.09,51.09,50.98,51.01,37345.0,47.9588,47.9588,47.8556,47.8837,37345.0
2016-11-10 13:20:00,51.0,51.05,50.92,50.94,33643.0,47.8743,47.9213,47.7992,47.818,33643.0
2016-11-10 13:30:00,50.94,50.97,50.81,50.89,40339.0,47.818,47.8462,47.696,47.7711,40339.0
2016-11-10 13:40:00,50.9,51.05,50.89,51.03,63186.0,47.7805,47.9213,47.7711,47.9025,63186.0
2016-11-10 13:50:00,51.03,51.06,50.98,51.0,196086.0,47.9025,47.9306,47.8556,47.8743,196086.0
2016-11-10 14:00:00,51.0,51.1,50.99,51.05,163731.0,47.8743,47.9682,47.8649,47.9213,163731.0
2016-11-10 14:10:00,51.05,51.06,50.91,50.95,128527.0,47.9213,47.9306,47.7898,47.8274,128527.0
2016-11-10 14:20:00,50.95,50.98,50.91,50.96,151787.0,47.8274,47.8556,47.7898,47.8368,151787.0
2016-11-10 14:30:00,50.95,51.01,50.92,50.95,175994.0,47.8274,47.8837,47.7992,47.8274,175994.0
2016-11-10 14:40:00,50.95,51.08,50.94,51.07,140151.0,47.8274,47.9494,47.818,47.94,140151.0
2016-11-10 14:50:00,51.07,51.23,51.07,51.23,246663.0,47.94,48.0902,47.94,48.0902,246663.0
2016-11-10 15:00:00,51.23,51.35,51.2,51.3,139627.0,48.0902,48.2029,48.0621,48.1559,139627.0
2016-11-10 15:10:00,51.3,51.36,51.26,51.36,97407.0,48.1559,48.2123,48.1184,48.2123,97407.0
2016-11-10 15:20:00,51.33,51.39,51.3,51.31,92305.0,48.1841,48.2404,48.1559,48.1653,92305.0
2016-11-10 15:30:00,51.31,51.31,51.13,51.18,137625.0,48.1653,48.1653,47.9964,48.0433,137625.0
2016-11-10 15:40:00,51.17,51.19,51.09,51.18,193135.0,48.0339,48.0527,47.9588,48.0433,193135.0
2016-11-10 15:50:00,51.19,51.21,51.08,51.1,478892.0,48.0527,48.0715,47.9494,47.9682,478892.0
2016-11-11 09:30:00,50.84,50.96,50.47,50.64,55563.0,47.7241,47.8368,47.3768,47.5364,55563.0
2016-11-11 09:40:00,50.67,50.82,50.62,50.62,43238.0,47.5645,47.7054,47.5176,47.5176,43238.0
2016-11-11 09:50:00,50.62,50.62,50.4,50.42,53354.0,47.5176,47.5176,47.3111,47.3299,53354.0
2016-11-11 10:00:00,50.42,50.56,50.34,50.55,93712.0,47.3299,47.4613,47.2548,47.4519,93712.0
2016-11-11 10:10:00,50.54,50.6,50.34,50.36,47016.0,47.4425,47.4988,47.2548,47.2735,47016.0
2016-11-11 10:20:00,50.35,50.41,50.34,50.39,113239.0,47.2642,47.3205,47.2548,47.3017,113239.0
2016-11-11 10:30:00,50.39,50.49,50.36,50.43,95259.0,47.3017,47.3956,47.2735,47.3393,95259.0
2016-11-11 10:40:00,50.44,50.48,50.4,50.41,137819.0,47.3486,47.3862,47.3111,47.3205,137819.0
2016-11-11 10:50:00,50.41,50.41,50.13,50.2,104939.0,47.3205,47.3205,47.0576,47.1234,104939.0
2016-11-11 11:00:00,50.19,50.31,50.14,50.28,72027.0,47.114,47.2266,47.067,47.1985,72027.0
2016-11-11 11:10:00,50.28,50.3,50.24,50.29,69738.0,47.1985,47.2172,47.1609,47.2078,69738.0
2016-11-11 11:20:00,50.28,50.36,50.24,50.32,73892.0,47.1985,47.2735,47.1609,47.236,73892.0
2016-11-11 11:30:00,50.34,50.48,50.34,50.48,55881.0,47.2548,47.3862,47.2548,47.3862,55881.0
2016-11-11 11:40:00,50.49,50.49,50.38,50.39,43786.0,47.3956,47.3956,47.2923,47.3017,43786.0
2016-11-11 11:50:00,50.39,50.48,50.38,50.47,95837.0,47.3017,47.3862,47.2923,47.3768,95837.0
2016-11-11 12:00:00,50.47,50.58,50.45,50.57,99826.0,47.3768,47.4801,47.358,47.4707,99826.0
2016-11-11 12:10:00,50.57,50.72,50.56,50.68,51004.0,47.4707,47.6115,47.4613,47.5739,51004.0
2016-11-11 12:20:00,50.69,50.71,50.55,50.65,60850.0,47.5833,47.6021,47.4519,47.5458,60850.0
2016-11-11 12:30:00,50.65,50.75,50.62,50.71,43660.0,47.5458,47.6396,47.5176,47.6021,43660.0
2016-11-11 12:40:00,50.71,50.76,50.68,50.68,27754.0,47.6021,47.649,47.5739,47.5739,27754.0
2016-11-11 12:50:00,50.69,50.69,50.52,50.53,19265.0,47.5833,47.5833,47.4237,47.4331,19265.0
2016-11-11 13:00:00,50.54,50.61,50.53,50.6,38016.0,47.4425,47.5082,47.4331,47.4988,38016.0
2016-11-11 13:10:00,50.6,50.7,50.59,50.67,31621.0,47.4988,47.5927,47.4895,47.5645,31621.0
2016-11-11 13:20:00,50.66,50.75,50.66,50.75,35978.0,47.5552,47.6396,47.5552,47.6396,35978.0
2016-11-11 13:30:00,50.75,50.78,50.67,50.68,51571.0,47.6396,47.6678,47.5645,47.5739,51571.0
2016-11-11 13:40:00,50.68,50.73,50.67,50.69,31857.0,47.5739,47.6209,47.5645,47.5833,31857.0
2016-11-11 13:50:00,50.7,50.71,50.65,50.65,30811.0,47.5927,47.6021,47.5458,47.5458,30811.0
2016-11-11 14:00:00,50.65,50.7,50.61,50.66,32896.0,47.5458,47.5927,47.5082,47.5552,32896.0
2016-11-11 14:10:00,50.66,50.69,50.59,50.69,67970.0,47.5552,47.5833,47.4895,47.5833,67970.0
2016-11-11 14:20:00,50.69,50.7,50.67,50.7,60132.0,47.5833,47.5927,47.5645,47.5927,60132.0
2016-11-11 14:30:00,50.69,50.78,50.69,50.73,60583.0,47.5833,47.6678,47.5833,47.6209,60583.0
2016-11-11 14:40:00,50.73,50.77,50.71,50.71,39648.0,47.6209,47.6584,47.6021,47.6021,39648.0
2016-11-11 14:50:00,50.71,50.77,50.69,50.69,41913.0,47.6021,47.6584,47.5833,47.5833,41913.0
2016-11-11 15:00:00,50.69,50.71,50.63,50.64,36118.0,47.5833,47.6021,47.527,47.5364,36118.0
2016-11-11 15:10:00,50.65,50.7,50.63,50.64,60239.0,47.5458,47.5927,47.527,47.5364,60239.0
2016-11-11 15:20:00,50.64,50.67,50.63,50.67,92383.0,47.5364,47.5645,47.527,47.5645,92383.0
2016-11-11 15:30:00,50.66,50.68,50.54,50.55,36233.0,47.5552,47.5739,47.4425,47.4519,36233.0
2016-11-11 15:40:00,50.54,50.65,50.54,50.62,60102.0,47.4425,47.5458,47.4425,47.5176,60102.0
2016-11-11 15:50:00,50.63,50.7,50.6,50.6,196127.0,47.527,47.5927,47.4988,47.4988,196127.0
2016-11-14 09:30:00,50.85,51.0,50.52,50.57,45350.0,47.7335,47.8743,47.4237,47.4707,45350.0
2016-11-14 09:40:00,50.58,50.61,50.38,50.4,43266.0,47.4801,47.5082,47.2923,47.3111,43266.0
2016-11-14 09:50:00,50.4,50.52,50.26,50.27,31435.0,47.3111,47.4237,47.1797,47.1891,31435.0
2016-11-14 10:00:00,50.25,50.41,50.25,50.39,34023.0,47.1703,47.3205,47.1703,47.3017,34023.0
2016-11-14 10:10:00,50.4,50.45,50.23,50.25,43811.0,47.3111,47.358,47.1515,47.1703,43811.0
2016-11-14 10:20:00,50.25,50.25,50.03,50.05,76566.0,47.1703,47.1703,46.9638,46.9825,76566.0
2016-11-14 10:30:00,50.07,50.1,50.0,50.03,81657.0,47.0013,47.0295,46.9356,46.9638,81657.0
2016-11-14 10:40:00,50.03,50.06,49.96,49.96,52110.0,46.9638,46.9919,46.8981,46.8981,52110.0
2016-11-14 10:50:00,49.96,49.97,49.8,49.83,75298.0,46.8981,46.9075,46.7479,46.776,75298.0
2016-11-14 11:00:00,49.83,49.87,49.78,49.84,71269.0,46.776,46.8136,46.7291,46.7854,71269.0
2016-11-14 11:10:00,49.84,49.88,49.7,49.87,79414.0,46.7854,46.823,46.654,46.8136,79414.0
2016-11-14 11:20:00,49.87,49.87,49.78,49.81,52574.0,46.8136,46.8136,46.7291,46.7573,52574.0
2016-11-14 11:30:00,49.81,49.84,49.75,49.8,31693.0,46.7573,46.7854,46.7009,46.7479,31693.0
2016-11-14 11:40:00,49.8,49.94,49.8,49.91,36176.0,46.7479,46.8793,46.7479,46.8511,36176.0
2016-11-14 11:50:00,49.9,49.93,49.83,49.85,52693.0,46.8417,46.8699,46.776,46.7948,52693.0
2016-11-14 12:00:00,49.85,49.86,49.74,49.78,51546.0,46.7948,46.8042,46.6915,46.7291,51546.0
2016-11-14 12:10:00,49.78,49.78,49.7,49.72,35328.0,46.7291,46.7291,46.654,46.6728,35328.0
2016-11-14 12:20:00,49.73,49.73,49.65,49.66,43390.0,46.6822,46.6822,46.6071,46.6165,43390.0
2016-11-14 12:30:00,49.66,49.71,49.66,49.68,40352.0,46.6165,46.6634,46.6165,46.6352,40352.0
2016-11-14 12:40:00,49.68,49.69,49.57,49.59,61753.0,46.6352,46.6446,46.532,46.5507,61753.0
2016-11-14 12:50:00,49.6,49.63,49.55,49.61,39625.0,46.5601,46.5883,46.5132,46.5695,39625.0
2016-11-14 13:00:00,49.61,49.63,49.57,49.61,47195.0,46.5695,46.5883,46.532,46.5695,47195.0
2016-11-14 13:10:00,49.61,49.65,49.57,49.61,45647.0,46.5695,46.6071,46.532,46.5695,45647.0
2016-11-14 13:20:00,49.62,49.64,49.55,49.55,38529.0,46.5789,46.5977,46.5132,46.5132,38529.0
2016-11-14 13:30:00,49.55,49.61,49.5,49.5,42720.0,46.5132,46.5695,46.4663,46.4663,42720.0
2016-11-14 13:40:00,49.5,49.52,49.35,49.37,45261.0,46.4663,46.485,46.3254,46.3442,45261.0
2016-11-14 13:50:00,49.37,49.39,49.19,49.2,108146.0,46.3442,46.363,46.1753,46.1846,108146.0
2016-11-14 14:00:00,49.2,49.23,49.1,49.18,88002.0,46.1846,46.2128,46.0908,46.1659,88002.0
2016-11-14 14:10:00,49.19,49.19,49.07,49.07,54666.0,46.1753,46.1753,46.0626,46.0626,54666.0
2016-11-14 14:20:00,49.07,49.08,49.01,49.04,82328.0,46.0626,46.072,46.0063,46.0344,82328.0
2016-11-14 14:30:00,49.05,49.14,49.05,49.12,49876.0,46.0438,46.1283,46.0438,46.1095,49876.0
2016-11-14 14:40:00,49.12,49.14,49.09,49.13,67106.0,46.1095,46.1283,46.0814,46.1189,67106.0
2016-11-14 14:50:00,49.14,49.14,49.1,49.13,137868.0,46.1283,46.1283,46.0908,46.1189,137868.0
2016-11-14 15:00:00,49.13,49.14,49.04,49.04,106837.0,46.1189,46.1283,46.0344,46.0344,106837.0
2016-11-14 15:10:00,49.04,49.06,48.96,49.04,118505.0,46.0344,46.0532,45.9594,46.0344,118505.0
2016-11-14 15:20:00,49.04,49.06,49.03,49.06,133599.0,46.0344,46.0532,46.0251,46.0532,133599.0
2016-11-14 15:30:00,49.06,49.11,49.03,49.03,125348.0,46.0532,46.1002,46.0251,46.0251,125348.0
2016-11-14 15:40:00,49.03,49.04,48.95,49.0,111195.0,46.0251,46.0344,45.95,45.9969,111195.0
2016-11-14 15:50:00,48.99,49.0,48.9,48.96,377460.0,45.9875,45.9969,45.903,45.9594,377460.0
2016-11-15 09:30:00,48.71,48.96,48.41,48.48,72527.0,45.7247,45.9594,45.4431,45.5088,72527.0
2016-11-15 09:40:00,48.47,48.53,48.27,48.27,108577.0,45.4994,45.5557,45.3116,45.3116,108577.0
2016-11-15 09:50:00,48.27,48.45,48.23,48.32,206228.0,45.3116,45.4806,45.2741,45.3586,206228.0
2016-11-15 10:00:00,48.32,48.61,48.31,48.53,140652.0,45.3586,45.6308,45.3492,45.5557,140652.0
2016-11-15 10:10:00,48.56,48.6,48.31,48.31,80983.0,45.5839,45.6214,45.3492,45.3492,80983.0
2016-11-15 10:20:00,48.31,48.37,48.24,48.35,99120.0,45.3492,45.4055,45.2835,45.3867,99120.0
2016-11-15 10:30:00,48.36,48.5,48.36,48.39,74899.0,45.3961,45.5275,45.3961,45.4243,74899.0
2016-11-15 10:40:00,48.39,48.41,48.32,48.34,86152.0,45.4243,45.4431,45.3586,45.3774,86152.0
2016-11-15 10:50:00,48.35,48.37,48.25,48.33,85538.0,45.3867,45.4055,45.2929,45.368,85538.0
2016-11-15 11:00:00,48.33,48.4,48.3,48.4,150006.0,45.368,45.4337,45.3398,45.4337,150006.0
2016-11-15 11:10:00,48.4,48.41,48.35,48.36,247536.0,45.4337,45.4431,45.3867,45.3961,247536.0
2016-11-15 11:20:00,48.37,48.38,48.33,48.38,197619.0,45.4055,45.4149,45.368,45.4149,197619.0
2016-11-15 11:30:00,48.38,48.56,48.37,48.45,112990.0,45.4149,45.5839,45.4055,45.4806,112990.0
2016-11-15 11:40:00,48.45,48.52,48.41,48.43,93629.0,45.4806,45.5463,45.4431,45.4618,93629.0
2016-11-15 11:50:00,48.43,48.48,48.38,48.38,61042.0,45.4618,45.5088,45.4149,45.4149,61042.0
2016-11-15 12:00:00,48.37,48.42,48.34,48.39,78420.0,45.4055,45.4524,45.3774,45.4243,78420.0
2016-11-15 12:10:00,48.39,48.46,48.37,48.37,53092.0,45.4243,45.49,45.4055,45.4055,53092.0
2016-11-15 12:20:00,48.38,48.52,48.36,48.51,151679.0,45.4149,45.5463,45.3961,45.5369,151679.0
2016-11-15 12:30:00,48.51,48.66,48.51,48.54,74711.0,45.5369,45.6777,45.5369,45.5651,74711.0
2016-11-15 12:40:00,48.55,48.56,48.48,48.53,51631.0,45.5745,45.5839,45.5088,45.5557,51631.0
2016-11-15 12:50:00,48.52,48.52,48.4,48.4,57488.0,45.5463,45.5463,45.4337,45.4337,57488.0
2016-11-15 13:00:00,48.41,48.48,48.41,48.47,52793.0,45.4431,45.5088,45.4431,45.4994,52793.0
2016-11-15 13:10:00,48.46,48.48,48.41,48.43,103095.0,45.49,45.5088,45.4431,45.4618,103095.0
2016-11-15 13:20:00,48.43,48.44,48.37,48.44,96214.0,45.4618,45.4712,45.4055,45.4712,96214.0
2016-11-15 13:30:00,48.44,48.56,48.44,48.48,87813.0,45.4712,45.5839,45.4712,45.5088,87813.0
2016-11-15 13:40:00,48.49,48.57,48.46,48.49,118556.0,45.5182,45.5933,45.49,45.5182,118556.0
2016-11-15 13:50:00,48.5,48.51,48.38,48.4,71684.0,45.5275,45.5369,45.4149,45.4337,71684.0
2016-11-15 14:00:00,48.4,48.48,48.39,48.41,96886.0,45.4337,45.5088,45.4243,45.4431,96886.0
2016-11-15 14:10:00,48.42,48.55,48.36,48.54,113067.0,45.4524,45.5745,45.3961,45.5651,113067.0
2016-11-15 14:20:00,48.53,48.67,48.49,48.66,118385.0,45.5557,45.6871,45.5182,45.6777,118385.0
2016-11-15 14:30:00,48.67,48.7,48.61,48.67,71355.0,45.6871,45.7153,45.6308,45.6871,71355.0
2016-11-15 14:40:00,48.68,48.68,48.54,48.54,55039.0,45.6965,45.6965,45.5651,45.5651,55039.0
2016-11-15 14:50:00,48.53,48.69,48.53,48.61,68476.0,45.5557,45.7059,45.5557,45.6308,68476.0
2016-11-15 15:00:00,48.62,48.81,48.61,48.79,170809.0,45.6402,45.8185,45.6308,45.7998,170809.0
2016-11-15 15:10:00,48.79,48.99,48.79,48.95,281454.0,45.7998,45.9875,45.7998,45.95,281454.0
2016-11-15 15:20:00,48.95,49.0,48.8,48.95,250924.0,45.95,45.9969,45.8092,45.95,250924.0
2016-11-15 15:30:00,48.95,49.05,48.86,49.04,143852.0,45.95,46.0438,45.8655,46.0344,143852.0
2016-11-15 15:40:00,49.04,49.19,49.03,49.18,235031.0,46.0344,46.1753,46.0251,46.1659,235031.0
2016-11-15 15:50:00,49.18,49.19,49.07,49.15,442480.0,46.1659,46.1753,46.0626,46.1377,442480.0
2016-11-16 09:30:00,49.26,49.6,49.2,49.34,75380.0,46.241,46.5601,46.1846,46.3161,75380.0
2016-11-16 09:40:00,49.34,49.64,49.33,49.46,39304.0,46.3161,46.5977,46.3067,46.4287,39304.0
2016-11-16 09:50:00,49.42,49.42,49.3,49.33,33170.0,46.3912,46.3912,46.2785,46.3067,33170.0
2016-11-16 10:00:00,49.34,49.47,49.32,49.45,58104.0,46.3161,46.4381,46.2973,46.4193,58104.0
2016-11-16 10:10:00,49.47,49.47,49.33,49.33,23688.0,46.4381,46.4381,46.3067,46.3067,23688.0
2016-11-16 10:20:00,49.32,49.4,49.31,49.31,25894.0,46.2973,46.3724,46.2879,46.2879,25894.0
2016-11-16 10:30:00,49.31,49.34,49.23,49.23,34861.0,46.2879,46.3161,46.2128,46.2128,34861.0
2016-11-16 10:40:00,49.23,49.29,49.22,49.25,24603.0,46.2128,46.2691,46.2034,46.2316,24603.0
2016-11-16 10:50:00,49.25,49.29,49.19,49.25,43255.0,46.2316,46.2691,46.1753,46.2316,43255.0
2016-11-16 11:00:00,49.26,49.3,49.21,49.28,78085.0,46.241,46.2785,46.194,46.2597,78085.0
2016-11-16 11:10:00,49.29,49.3,49.12,49.15,44230.0,46.2691,46.2785,46.1095,46.1377,44230.0
2016-11-16 11:20:00,49.14,49.15,49.09,49.14,29280.0,46.1283,46.1377,46.0814,46.1283,29280.0
2016-11-16 11:30:00,49.14,49.21,49.06,49.08,54014.0,46.1283,46.194,46.0532,46.072,54014.0
2016-11-16 11:40:00,49.06,49.15,49.06,49.08,70065.0,46.0532,46.1377,46.0532,46.072,70065.0
2016-11-16 11:50:00,49.08,49.09,49.01,49.01,37870.0,46.072,46.0814,46.0063,46.0063,37870.0
2016-11-16 12:00:00,49.02,49.04,48.97,49.0,51003.0,46.0157,46.0344,45.9687,45.9969,51003.0
2016-11-16 12:10:00,49.0,49.0,48.84,48.85,44054.0,45.9969,45.9969,45.8467,45.8561,44054.0
2016-11-16 12:20:00,48.85,48.86,48.77,48.83,45682.0,45.8561,45.8655,45.781,45.8373,45682.0
2016-11-16 12:30:00,48.83,48.92,48.83,48.89,32071.0,45.8373,45.9218,45.8373,45.8936,32071.0
2016-11-16 12:40:00,48.89,48.9,48.82,48.82,99406.0,45.8936,45.903,45.8279,45.8279,99406.0
2016-11-16 12:50:00,48.83,48.92,48.83,48.89,26334.0,45.8373,45.9218,45.8373,45.8936,26334.0
2016-11-16 13:00:00,48.89,48.97,48.88,48.95,24490.0,45.8936,45.9687,45.8843,45.95,24490.0
2016-11-16 13:10:00,48.96,48.96,48.85,48.85,24888.0,45.9594,45.9594,45.8561,45.8561,24888.0
2016-11-16 13:20:00,48.84,48.86,48.8,48.82,24140.0,45.8467,45.8655,45.8092,45.8279,24140.0
2016-11-16 13:30:00,48.82,48.93,48.79,48.89,51210.0,45.8279,45.9312,45.7998,45.8936,51210.0
2016-11-16 13:40:00,48.89,48.92,48.85,48.92,29489.0,45.8936,45.9218,45.8561,45.9218,29489.0
2016-11-16 13:50:00,48.91,48.92,48.85,48.85,25381.0,45.9124,45.9218,45.8561,45.8561,25381.0
2016-11-16 14:00:00,48.85,48.86,48.8,48.8,33504.0,45.8561,45.8655,45.8092,45.8092,33504.0
2016-11-16 14:10:00,48.8,48.85,48.78,48.82,34822.0,45.8092,45.8561,45.7904,45.8279,34822.0
2016-11-16 14:20:00,48.81,48.83,48.8,48.82,31189.0,45.8185,45.8373,45.8092,45.8279,31189.0
2016-11-16 14:30:00,48.83,48.86,48.81,48.81,32861.0,45.8373,45.8655,45.8185,45.8185,32861.0
2016-11-16 14:40:00,48.81,48.85,48.8,48.83,27568.0,45.8185,45.8561,45.8092,45.8373,27568.0
2016-11-16 14:50:00,48.84,48.88,48.8,48.87,29562.0,45.8467,45.8843,45.8092,45.8749,29562.0
2016-11-16 15:00:00,48.86,48.92,48.85,48.91,160743.0,45.8655,45.9218,45.8561,45.9124,160743.0
2016-11-16 15:10:00,48.9,48.99,48.9,48.98,40355.0,45.903,45.9875,45.903,45.9781,40355.0
2016-11-16 15:20:00,48.98,48.99,48.88,48.9,68043.0,45.9781,45.9875,45.8843,45.903,68043.0
2016-11-16 15:30:00,48.9,48.93,48.84,48.84,80919.0,45.903,45.9312,45.8467,45.8467,80919.0
2016-11-16 15:40:00,48.84,48.88,48.82,48.83,89752.0,45.8467,45.8843,45.8279,45.8373,89752.0
2016-11-16 15:50:00,48.83,48.85,48.79,48.82,341098.0,45.8373,45.8561,45.7998,45.8279,341098.0
2016-11-17 09:30:00,49.08,49.09,48.83,48.92,36982.0,46.072,46.0814,45.8373,45.9218,36982.0
2016-11-17 09:40:00,48.91,49.15,48.8,49.15,470167.0,45.9124,46.1377,45.8092,46.1377,470167.0
2016-11-17 09:50:00,49.15,49.18,49.07,49.11,93872.0,46.1377,46.1659,46.0626,46.1002,93872.0
2016-11-17 10:00:00,49.11,49.15,49.0,49.01,61397.0,46.1002,46.1377,45.9969,46.0063,61397.0
2016-11-17 10:10:00,49.02,49.05,48.88,48.95,33911.0,46.0157,46.0438,45.8843,45.95,33911.0
2016-11-17 10:20:00,48.96,48.99,48.85,48.92,165714.0,45.9594,45.9875,45.8561,45.9218,165714.0
2016-11-17 10:30:00,48.92,48.95,48.85,48.9,37160.0,45.9218,45.95,45.8561,45.903,37160.0
2016-11-17 10:40:00,48.89,49.05,48.85,49.0,252172.0,45.8936,46.0438,45.8561,45.9969,252172.0
2016-11-17 10:50:00,49.0,49.1,48.96,49.01,114190.0,45.9969,46.0908,45.9594,46.0063,114190.0
2016-11-17 11:00:00,49.01,49.28,48.99,49.26,38956.0,46.0063,46.2597,45.9875,46.241,38956.0
2016-11-17 11:10:00,49.25,49.37,49.23,49.29,89710.0,46.2316,46.3442,46.2128,46.2691,89710.0
2016-11-17 11:20:00,49.28,49.37,49.26,49.37,47865.0,46.2597,46.3442,46.241,46.3442,47865.0
2016-11-17 11:30:00,49.36,49.45,49.27,49.38,101983.0,46.3348,46.4193,46.2504,46.3536,101983.0
2016-11-17 11:40:00,49.37,49.48,49.34,49.48,64177.0,46.3442,46.4475,46.3161,46.4475,64177.0
2016-11-17 11:50:00,49.47,49.52,49.33,49.33,66217.0,46.4381,46.485,46.3067,46.3067,66217.0
2016-11-17 12:00:00,49.32,49.41,49.31,49.4,21384.0,46.2973,46.3818,46.2879,46.3724,21384.0
2016-11-17 12:10:00,49.4,49.46,49.36,49.46,23340.0,46.3724,46.4287,46.3348,46.4287,23340.0
2016-11-17 12:20:00,49.46,49.56,49.46,49.5,26015.0,46.4287,46.5226,46.4287,46.4663,26015.0
2016-11-17 12:30:00,49.51,49.55,49.48,49.49,27948.0,46.4756,46.5132,46.4475,46.4569,27948.0
2016-11-17 12:40:00,49.49,49.51,49.37,49.4,48598.0,46.4569,46.4756,46.3442,46.3724,48598.0
2016-11-17 12:50:00,49.4,49.47,49.36,49.38,71198.0,46.3724,46.4381,46.3348,46.3536,71198.0
2016-11-17 13:00:00,49.38,49.42,49.36,49.36,33295.0,46.3536,46.3912,46.3348,46.3348,33295.0
2016-11-17 13:10:00,49.36,49.36,49.22,49.23,65398.0,46.3348,46.3348,46.2034,46.2128,65398.0
2016-11-17 13:20:00,49.23,49.27,49.21,49.23,32015.0,46.2128,46.2504,46.194,46.2128,32015.0
2016-11-17 13:30:00,49.23,49.3,49.22,49.28,45858.0,46.2128,46.2785,46.2034,46.2597,45858.0
2016-11-17 13:40:00,49.28,49.29,49.15,49.17,105470.0,46.2597,46.2691,46.1377,46.1565,105470.0
2016-11-17 13:50:00,49.17,49.25,49.07,49.2,70351.0,46.1565,46.2316,46.0626,46.1846,70351.0
2016-11-17 14:00:00,49.19,49.2,49.09,49.1,72959.0,46.1753,46.1846,46.0814,46.0908,72959.0
2016-11-17 14:10:00,49.1,49.15,49.05,49.14,58854.0,46.0908,46.1377,46.0438,46.1283,58854.0
2016-11-17 14:20:00,49.14,49.14,49.06,49.11,53953.0,46.1283,46.1283,46.0532,46.1002,53953.0
2016-11-17 14:30:00,49.11,49.13,49.01,49.08,88068.0,46.1002,46.1189,46.0063,46.072,88068.0
2016-11-17 14:40:00,49.08,49.12,49.08,49.09,39219.0,46.072,46.1095,46.072,46.0814,39219.0
2016-11-17 14:50:00,49.08,49.16,49.08,49.15,46571.0,46.072,46.1471,46.072,46.1377,46571.0
2016-11-17 15:00:00,49.15,49.25,49.13,49.2,57929.0,46.1377,46.2316,46.1189,46.1846,57929.0
2016-11-17 15:10:00,49.2,49.28,49.2,49.27,52737.0,46.1846,46.2597,46.1846,46.2504,52737.0
2016-11-17 15:20:00,49.28,49.37,49.24,49.33,75740.0,46.2597,46.3442,46.2222,46.3067,75740.0
2016-11-17 15:30:00,49.32,49.36,49.24,49.32,120820.0,46.2973,46.3348,46.2222,46.2973,120820.0
2016-11-17 15:40:00,49.31,49.34,49.28,49.34,94853.0,46.2879,46.3161,46.2597,46.3161,94853.0
2016-11-17 15:50:00,49.34,49.34,49.2,49.22,227726.0,46.3161,46.3161,46.1846,46.2034,227726.0
2016-11-18 09:30:00,49.25,49.61,49.23,49.55,170465.0,46.2316,46.5695,46.2128,46.5132,170465.0
2016-11-18 09:40:00,49.53,49.67,49.4,49.64,76809.0,46.4944,46.6258,46.3724,46.5977,76809.0
2016-11-18 09:50:00,49.66,49.81,49.58,49.59,64639.0,46.6165,46.7573,46.5414,46.5507,64639.0
2016-11-18 10:00:00,49.58,49.6,49.48,49.53,96328.0,46.5414,46.5601,46.4475,46.4944,96328.0
2016-11-18 10:10:00,49.53,49.62,49.5,49.52,66602.0,46.4944,46.5789,46.4663,46.485,66602.0
2016-11-18 10:20:00,49.51,49.59,49.49,49.56,103481.0,46.4756,46.5507,46.4569,46.5226,103481.0
2016-11-18 10:30:00,49.55,49.59,49.5,49.57,41824.0,46.5132,46.5507,46.4663,46.532,41824.0
2016-11-18 10:40:00,49.58,49.58,49.38,49.47,143976.0,46.5414,46.5414,46.3536,46.4381,143976.0
2016-11-18 10:50:00,49.46,49.48,49.34,49.46,113361.0,46.4287,46.4475,46.3161,46.4287,113361.0
2016-11-18 11:00:00,49.46,49.47,49.4,49.45,145366.0,46.4287,46.4381,46.3724,46.4193,145366.0
2016-11-18 11:10:00,49.46,49.51,49.37,49.45,91753.0,46.4287,46.4756,46.3442,46.4193,91753.0
2016-11-18 11:20:00,49.45,49.49,49.4,49.45,56494.0,46.4193,46.4569,46.3724,46.4193,56494.0
2016-11-18 11:30:00,49.45,49.54,49.39,49.47,160995.0,46.4193,46.5038,46.363,46.4381,160995.0
2016-11-18 11:40:00,49.47,49.62,49.46,49.56,75586.0,46.4381,46.5789,46.4287,46.5226,75586.0
2016-11-18 11:50:00,49.57,49.59,49.49,49.54,53464.0,46.532,46.5507,46.4569,46.5038,53464.0
2016-11-18 12:00:00,49.54,49.59,49.44,49.57,73116.0,46.5038,46.5507,46.4099,46.532,73116.0
2016-11-18 12:10:00,49.57,49.63,49.54,49.55,176683.0,46.532,46.5883,46.5038,46.5132,176683.0
2016-11-18 12:20:00,49.54,49.65,49.53,49.64,79873.0,46.5038,46.6071,46.4944,46.5977,79873.0
2016-11-18 12:30:00,49.64,49.66,49.58,49.63,41660.0,46.5977,46.6165,46.5414,46.5883,41660.0
2016-11-18 12:40:00,49.62,49.7,49.6,49.69,47472.0,46.5789,46.654,46.5601,46.6446,47472.0
2016-11-18 12:50:00,49.69,49.81,49.66,49.8,86152.0,46.6446,46.7573,46.6165,46.7479,86152.0
2016-11-18 13:00:00,49.8,49.87,49.79,49.87,102596.0,46.7479,46.8136,46.7385,46.8136,102596.0
2016-11-18 13:10:00,49.86,49.88,49.78,49.78,50521.0,46.8042,46.823,46.7291,46.7291,50521.0
2016-11-18 13:20:00,49.79,49.91,49.78,49.84,96190.0,46.7385,46.8511,46.7291,46.7854,96190.0
2016-11-18 13:30:00,49.86,49.93,49.84,49.93,87524.0,46.8042,46.8699,46.7854,46.8699,87524.0
2016-11-18 13:40:00,49.93,50.11,49.92,50.04,128527.0,46.8699,47.0389,46.8605,46.9732,128527.0
2016-11-18 13:50:00,50.04,50.05,49.96,50.0,55808.0,46.9732,46.9825,46.8981,46.9356,55808.0
2016-11-18 14:00:00,50.0,50.01,49.82,49.82,71163.0,46.9356,46.945,46.7666,46.7666,71163.0
2016-11-18 14:10:00,49.82,49.83,49.75,49.75,73857.0,46.7666,46.776,46.7009,46.7009,73857.0
2016-11-18 14:20:00,49.75,49.86,49.74,49.85,109547.0,46.7009,46.8042,46.6915,46.7948,109547.0
2016-11-18 14:30:00,49.84,49.94,49.83,49.94,122371.0,46.7854,46.8793,46.776,46.8793,122371.0
2016-11-18 14:40:00,49.95,49.96,49.85,49.9,103931.0,46.8887,46.8981,46.7948,46.8417,103931.0
2016-11-18 14:50:00,49.91,49.91,49.86,49.87,61861.0,46.8511,46.8511,46.8042,46.8136,61861.0
2016-11-18 15:00:00,49.88,49.98,49.86,49.93,111352.0,46.823,46.9168,46.8042,46.8699,111352.0
2016-11-18 15:10:00,49.93,49.95,49.88,49.9,64193.0,46.8699,46.8887,46.823,46.8417,64193.0
2016-11-18 15:20:00,49.9,50.0,49.89,49.94,246750.0,46.8417,46.9356,46.8324,46.8793,246750.0
2016-11-18 15:30:00,49.96,50.04,49.95,50.04,138329.0,46.8981,46.9732,46.8887,46.9732,138329.0
2016-11-18 15:40:00,50.04,50.11,49.99,50.02,294940.0,46.9732,47.0389,46.9262,46.9544,294940.0
2016-11-18 15:50:00,50.03,50.03,49.87,49.91,370207.0,46.9638,46.9638,46.8136,46.8511,370207.0
2016-11-21 09:30:00,50.01,50.06,49.9,49.96,34000.0,46.945,46.9919,46.8417,46.8981,34000.0
2016-11-21 09:40:00,49.94,50.0,49.88,49.96,114531.0,46.8793,46.9356,46.823,46.8981,114531.0
2016-11-21 09:50:00,49.95,49.99,49.75,49.79,137122.0,46.8887,46.9262,46.7009,46.7385,137122.0
2016-11-21 10:00:00,49.8,49.88,49.75,49.85,48686.0,46.7479,46.823,46.7009,46.7948,48686.0
2016-11-21 10:10:00,49.84,49.89,49.82,49.84,26263.0,46.7854,46.8324,46.7666,46.7854,26263.0
2016-11-21 10:20:00,49.84,49.91,49.77,49.87,42029.0,46.7854,46.8511,46.7197,46.8136,42029.0
2016-11-21 10:30:00,49.86,49.9,49.85,49.87,49397.0,46.8042,46.8417,46.7948,46.8136,49397.0
2016-11-21 10:40:00,49.86,49.95,49.85,49.95,63545.0,46.8042,46.8887,46.7948,46.8887,63545.0
2016-11-21 10:50:00,49.94,50.0,49.91,49.99,46952.0,46.8793,46.9356,46.8511,46.9262,46952.0
2016-11-21 11:00:00,49.98,50.01,49.96,49.96,57764.0,46.9168,46.945,46.8981,46.8981,57764.0
2016-11-21 11:10:00,49.97,49.97,49.91,49.96,53788.0,46.9075,46.9075,46.8511,46.8981,53788.0
2016-11-21 11:20:00,49.95,49.96,49.86,49.92,46374.0,46.8887,46.8981,46.8042,46.8605,46374.0
2016-11-21 11:30:00,49.93,50.05,49.92,50.03,41977.0,46.8699,46.9825,46.8605,46.9638,41977.0
2016-11-21 11:40:00,50.04,50.14,50.02,50.12,46128.0,46.9732,47.067,46.9544,47.0483,46128.0
2016-11-21 11:50:00,50.12,50.13,50.06,50.08,36646.0,47.0483,47.0576,46.9919,47.0107,36646.0
2016-11-21 12:00:00,50.1,50.15,50.06,50.14,43589.0,47.0295,47.0764,46.9919,47.067,43589.0
2016-11-21 12:10:00,50.14,50.14,50.04,50.11,98993.0,47.067,47.067,46.9732,47.0389,98993.0
2016-11-21 12:20:00,50.11,50.14,50.09,50.11,29041.0,47.0389,47.067,47.0201,47.0389,29041.0
2016-11-21 12:30:00,50.1,50.13,50.03,50.03,26703.0,47.0295,47.0576,46.9638,46.9638,26703.0
2016-11-21 12:40:00,50.03,50.13,50.03,50.09,46458.0,46.9638,47.0576,46.9638,47.0201,46458.0
2016-11-21 12:50:00,50.08,50.08,49.98,50.0,39656.0,47.0107,47.0107,46.9168,46.9356,39656.0
2016-11-21 13:00:00,50.0,50.02,49.98,50.0,49576.0,46.9356,46.9544,46.9168,46.9356,49576.0
2016-11-21 13:10:00,50.0,50.03,49.98,50.02,58839.0,46.9356,46.9638,46.9168,46.9544,58839.0
2016-11-21 13:20:00,50.01,50.02,49.98,50.0,40190.0,46.945,46.9544,46.9168,46.9356,40190.0
2016-11-21 13:30:00,50.0,50.03,49.94,50.03,43161.0,46.9356,46.9638,46.8793,46.9638,43161.0
2016-11-21 13:40:00,50.02,50.04,50.0,50.04,37222.0,46.9544,46.9732,46.9356,46.9732,37222.0
2016-11-21 13:50:00,50.04,50.04,50.01,50.04,27637.0,46.9732,46.9732,46.945,46.9732,27637.0
2016-11-21 14:00:00,50.04,50.11,50.01,50.09,56872.0,46.9732,47.0389,46.945,47.0201,56872.0
2016-11-21 14:10:00,50.09,50.1,50.0,50.06,31929.0,47.0201,47.0295,46.9356,46.9919,31929.0
2016-11-21 14:20:00,50.05,50.09,50.01,50.02,43221.0,46.9825,47.0201,46.945,46.9544,43221.0
2016-11-21 14:30:00,50.01,50.08,50.0,50.06,45219.0,46.945,47.0107,46.9356,46.9919,45219.0
2016-11-21 14:40:00,50.07,50.07,50.0,50.06,37429.0,47.0013,47.0013,46.9356,46.9919,37429.0
2016-11-21 14:50:00,50.05,50.09,50.04,50.04,40776.0,46.9825,47.0201,46.9732,46.9732,40776.0
2016-11-21 15:00:00,50.03,50.04,49.97,50.02,35965.0,46.9638,46.9732,46.9075,46.9544,35965.0
2016-11-21 15:10:00,50.02,50.04,49.97,50.0,40024.0,46.9544,46.9732,46.9075,46.9356,40024.0
2016-11-21 15:20:00,50.0,50.03,49.97,50.02,61697.0,46.9356,46.9638,46.9075,46.9544,61697.0
2016-11-21 15:30:00,50.02,50.05,50.0,50.03,72348.0,46.9544,46.9825,46.9356,46.9638,72348.0
2016-11-21 15:40:00,50.03,50.04,49.98,50.03,132558.0,46.9638,46.9732,46.9168,46.9638,132558.0
2016-11-21 15:50:00,50.02,50.03,49.99,50.01,270166.0,46.9544,46.9638,46.9262,46.945,270166.0
2016-11-22 09:30:00,49.85,50.0,49.69,49.76,42667.0,46.7948,46.9356,46.6446,46.7103,42667.0
2016-11-22 09:40:00,49.74,49.91,49.71,49.85,107387.0,46.6915,46.8511,46.6634,46.7948,107387.0
2016-11-22 09:50:00,49.84,49.84,49.75,49.79,35727.0,46.7854,46.7854,46.7009,46.7385,35727.0
2016-11-22 10:00:00,49.8,49.82,49.69,49.78,62810.0,46.7479,46.7666,46.6446,46.7291,62810.0
2016-11-22 10:10:00,49.78,49.79,49.73,49.75,37172.0,46.7291,46.7385,46.6822,46.7009,37172.0
2016-11-22 10:20:00,49.75,49.89,49.74,49.88,47153.0,46.7009,46.8324,46.6915,46.823,47153.0
2016-11-22 10:30:00,49.88,49.88,49.76,49.81,92137.0,46.823,46.823,46.7103,46.7573,92137.0
2016-11-22 10:40:00,49.81,49.82,49.63,49.63,33661.0,46.7573,46.7666,46.5883,46.5883,33661.0
2016-11-22 10:50:00,49.63,49.64,49.54,49.61,57162.0,46.5883,46.5977,46.5038,46.5695,57162.0
2016-11-22 11:00:00,49.61,49.61,49.44,49.47,64090.0,46.5695,46.5695,46.4099,46.4381,64090.0
2016-11-22 11:10:00,49.48,49.53,49.4,49.41,64877.0,46.4475,46.4944,46.3724,46.3818,64877.0
2016-11-22 11:20:00,49.4,49.47,49.14,49.15,65846.0,46.3724,46.4381,46.1283,46.1377,65846.0
2016-11-22 11:30:00,49.15,49.24,49.07,49.19,51377.0,46.1377,46.2222,46.0626,46.1753,51377.0
2016-11-22 11:40:00,49.19,49.31,49.18,49.26,164178.0,46.1753,46.2879,46.1659,46.241,164178.0
2016-11-22 11:50:00,49.26,49.26,49.16,49.16,31880.0,46.241,46.241,46.1471,46.1471,31880.0
2016-11-22 12:00:00,49.16,49.21,49.16,49.2,52911.0,46.1471,46.194,46.1471,46.1846,52911.0
2016-11-22 12:10:00,49.2,49.26,49.2,49.24,30567.0,46.1846,46.241,46.1846,46.2222,30567.0
2016-11-22 12:20:00,49.24,49.37,49.23,49.37,52853.0,46.2222,46.3442,46.2128,46.3442,52853.0
2016-11-22 12:30:00,49.37,49.4,49.34,49.35,52759.0,46.3442,46.3724,46.3161,46.3254,52759.0
2016-11-22 12:40:00,49.35,49.36,49.29,49.3,22524.0,46.3254,46.3348,46.2691,46.2785,22524.0
2016-11-22 12:50:00,49.31,49.31,49.25,49.3,26762.0,46.2879,46.2879,46.2316,46.2785,26762.0
2016-11-22 13:00:00,49.3,49.32,49.26,49.31,27745.0,46.2785,46.2973,46.241,46.2879,27745.0
2016-11-22 13:10:00,49.3,49.31,49.29,49.3,9240.0,46.2785,46.2879,46.2691,46.2785,9240.0
2016-11-22 13:20:00,49.3,49.31,49.27,49.3,23756.0,46.2785,46.2879,46.2504,46.2785,23756.0
2016-11-22 13:30:00,49.31,49.34,49.3,49.33,17515.0,46.2879,46.3161,46.2785,46.3067,17515.0
2016-11-22 13:40:00,49.33,49.37,49.33,49.36,30865.0,46.3067,46.3442,46.3067,46.3348,30865.0
2016-11-22 13:50:00,49.36,49.36,49.31,49.31,14501.0,46.3348,46.3348,46.2879,46.2879,14501.0
2016-11-22 14:00:00,49.31,49.38,49.31,49.36,42391.0,46.2879,46.3536,46.2879,46.3348,42391.0
2016-11-22 14:10:00,49.35,49.48,49.35,49.48,86725.0,46.3254,46.4475,46.3254,46.4475,86725.0
2016-11-22 14:20:00,49.48,49.52,49.47,49.51,27492.0,46.4475,46.485,46.4381,46.4756,27492.0
2016-11-22 14:30:00,49.51,49.56,49.5,49.51,31231.0,46.4756,46.5226,46.4663,46.4756,31231.0
2016-11-22 14:40:00,49.51,49.59,49.5,49.56,25678.0,46.4756,46.5507,46.4663,46.5226,25678.0
2016-11-22 14:50:00,49.56,49.56,49.51,49.52,19614.0,46.5226,46.5226,46.4756,46.485,19614.0
2016-11-22 15:00:00,49.52,49.54,49.49,49.51,30673.0,46.485,46.5038,46.4569,46.4756,30673.0
2016-11-22 15:10:00,49.5,49.62,49.5,49.61,69158.0,46.4663,46.5789,46.4663,46.5695,69158.0
2016-11-22 15:20:00,49.61,49.66,49.59,49.64,85603.0,46.5695,46.6165,46.5507,46.5977,85603.0
2016-11-22 15:30:00,49.64,49.72,49.64,49.7,79429.0,46.5977,46.6728,46.5977,46.654,79429.0
2016-11-22 15:40:00,49.7,49.77,49.67,49.71,133453.0,46.654,46.7197,46.6258,46.6634,133453.0
2016-11-22 15:50:00,49.71,49.76,49.63,49.64,343960.0,46.6634,46.7103,46.5883,46.5977,343960.0
2016-11-23 09:30:00,49.38,49.38,48.87,49.18,61066.0,46.3536,46.3536,45.8749,46.1659,61066.0
2016-11-23 09:40:00,49.16,49.43,49.16,49.4,64303.0,46.1471,46.4005,46.1471,46.3724,64303.0
2016-11-23 09:50:00,49.41,49.52,49.33,49.42,64491.0,46.3818,46.485,46.3067,46.3912,64491.0
2016-11-23 10:00:00,49.43,49.66,49.41,49.64,141364.0,46.4005,46.6165,46.3818,46.5977,141364.0
2016-11-23 10:10:00,49.63,49.8,49.63,49.79,39176.0,46.5883,46.7479,46.5883,46.7385,39176.0
2016-11-23 10:20:00,49.77,49.79,49.71,49.79,43033.0,46.7197,46.7385,46.6634,46.7385,43033.0
2016-11-23 10:30:00,49.78,49.78,49.54,49.55,94753.0,46.7291,46.7291,46.5038,46.5132,94753.0
2016-11-23 10:40:00,49.54,49.6,49.47,49.48,37499.0,46.5038,46.5601,46.4381,46.4475,37499.0
2016-11-23 10:50:00,49.48,49.49,49.4,49.41,33765.0,46.4475,46.4569,46.3724,46.3818,33765.0
2016-11-23 11:00:00,49.43,49.45,49.39,49.39,42704.0,46.4005,46.4193,46.363,46.363,42704.0
2016-11-23 11:10:00,49.38,49.41,49.32,49.41,37322.0,46.3536,46.3818,46.2973,46.3818,37322.0
2016-11-23 11:20:00,49.4,49.46,49.38,49.46,40360.0,46.3724,46.4287,46.3536,46.4287,40360.0
2016-11-23 11:30:00,49.45,49.54,49.41,49.51,45737.0,46.4193,46.5038,46.3818,46.4756,45737.0
2016-11-23 11:40:00,49.53,49.54,49.47,49.52,15868.0,46.4944,46.5038,46.4381,46.485,15868.0
2016-11-23 11:50:00,49.51,49.56,49.47,49.54,38196.0,46.4756,46.5226,46.4381,46.5038,38196.0
2016-11-23 12:00:00,49.54,49.58,49.5,49.51,37736.0,46.5038,46.5414,46.4663,46.4756,37736.0
2016-11-23 12:10:00,49.5,49.5,49.39,49.4,76311.0,46.4663,46.4663,46.363,46.3724,76311.0
2016-11-23 12:20:00,49.41,49.59,49.39,49.54,79712.0,46.3818,46.5507,46.363,46.5038,79712.0
2016-11-23 12:30:00,49.54,49.57,49.46,49.54,18668.0,46.5038,46.532,46.4287,46.5038,18668.0
2016-11-23 12:40:00,49.55,49.67,49.53,49.67,21656.0,46.5132,46.6258,46.4944,46.6258,21656.0
2016-11-23 12:50:00,49.67,49.68,49.64,49.66,15241.0,46.6258,46.6352,46.5977,46.6165,15241.0
2016-11-23 13:00:00,49.66,49.67,49.61,49.64,16089.0,46.6165,46.6258,46.5695,46.5977,16089.0
2016-11-23 13:10:00,49.64,49.69,49.6,49.63,15615.0,46.5977,46.6446,46.5601,46.5883,15615.0
2016-11-23 13:20:00,49.63,49.66,49.61,49.63,18839.0,46.5883,46.6165,46.5695,46.5883,18839.0
2016-11-23 13:30:00,49.64,49.68,49.63,49.67,13284.0,46.5977,46.6352,46.5883,46.6258,13284.0
2016-11-23 13:40:00,49.67,49.7,49.62,49.65,10416.0,46.6258,46.654,46.5789,46.6071,10416.0
2016-11-23 13:50:00,49.64,49.68,49.62,49.64,19082.0,46.5977,46.6352,46.5789,46.5977,19082.0
2016-11-23 14:00:00,49.64,49.73,49.64,49.73,18096.0,46.5977,46.6822,46.5977,46.6822,18096.0
2016-11-23 14:10:00,49.73,49.81,49.7,49.76,32826.0,46.6822,46.7573,46.654,46.7103,32826.0
2016-11-23 14:20:00,49.76,49.87,49.75,49.86,27975.0,46.7103,46.8136,46.7009,46.8042,27975.0
2016-11-23 14:30:00,49.86,49.91,49.82,49.86,26683.0,46.8042,46.8511,46.7666,46.8042,26683.0
2016-11-23 14:40:00,49.86,49.96,49.86,49.94,23921.0,46.8042,46.8981,46.8042,46.8793,23921.0
2016-11-23 14:50:00,49.93,49.99,49.93,49.95,23730.0,46.8699,46.9262,46.8699,46.8887,23730.0
2016-11-23 15:00:00,49.95,50.1,49.95,50.08,47744.0,46.8887,47.0295,46.8887,47.0107,47744.0
2016-11-23 15:10:00,50.09,50.09,49.98,50.0,43911.0,47.0201,47.0201,46.9168,46.9356,43911.0
2016-11-23 15:20:00,50.0,50.13,49.99,50.1,90492.0,46.9356,47.0576,46.9262,47.0295,90492.0
2016-11-23 15:30:00,50.12,50.17,50.11,50.14,63809.0,47.0483,47.0952,47.0389,47.067,63809.0
2016-11-23 15:40:00,50.14,50.18,50.13,50.17,56063.0,47.067,47.1046,47.0576,47.0952,56063.0
2016-11-23 15:50:00,50.16,50.17,50.1,50.15,176728.0,47.0858,47.0952,47.0295,47.0764,176728.0
2016-11-25 09:30:00,50.35,50.49,50.07,50.29,60093.0,47.2642,47.3956,47.0013,47.2078,60093.0
2016-11-25 09:40:00,50.31,50.32,50.14,50.23,34352.0,47.2266,47.236,47.067,47.1515,34352.0
2016-11-25 09:50:00,50.25,50.27,50.12,50.19,27335.0,47.1703,47.1891,47.0483,47.114,27335.0
2016-11-25 10:00:00,50.17,50.27,50.12,50.22,45598.0,47.0952,47.1891,47.0483,47.1421,45598.0
2016-11-25 10:10:00,50.22,50.33,50.2,50.24,21301.0,47.1421,47.2454,47.1234,47.1609,21301.0
2016-11-25 10:20:00,50.25,50.25,50.15,50.16,20708.0,47.1703,47.1703,47.0764,47.0858,20708.0
2016-11-25 10:30:00,50.16,50.18,50.06,50.18,34781.0,47.0858,47.1046,46.9919,47.1046,34781.0
2016-11-25 10:40:00,50.18,50.18,50.1,50.11,21106.0,47.1046,47.1046,47.0295,47.0389,21106.0
2016-11-25 10:50:00,50.12,50.17,50.1,50.12,27185.0,47.0483,47.0952,47.0295,47.0483,27185.0
2016-11-25 11:00:00,50.12,50.2,50.11,50.16,39338.0,47.0483,47.1234,47.0389,47.0858,39338.0
2016-11-25 11:10:00,50.17,50.18,50.07,50.14,26366.0,47.0952,47.1046,47.0013,47.067,26366.0
2016-11-25 11:20:00,50.13,50.2,50.08,50.18,23440.0,47.0576,47.1234,47.0107,47.1046,23440.0
2016-11-25 11:30:00,50.19,50.26,50.15,50.19,18230.0,47.114,47.1797,47.0764,47.114,18230.0
2016-11-25 11:40:00,50.18,50.28,50.18,50.26,26093.0,47.1046,47.1985,47.1046,47.1797,26093.0
2016-11-25 11:50:00,50.26,50.27,50.14,50.19,25864.0,47.1797,47.1891,47.067,47.114,25864.0
2016-11-25 12:00:00,50.19,50.21,50.13,50.16,26845.0,47.114,47.1327,47.0576,47.0858,26845.0
2016-11-25 12:10:00,50.16,50.17,50.1,50.13,27760.0,47.0858,47.0952,47.0295,47.0576,27760.0
2016-11-25 12:20:00,50.13,50.15,50.11,50.14,31533.0,47.0576,47.0764,47.0389,47.067,31533.0
2016-11-25 12:30:00,50.14,50.17,50.12,50.12,19461.0,47.067,47.0952,47.0483,47.0483,19461.0
2016-11-25 12:40:00,50.13,50.18,50.12,50.18,26118.0,47.0576,47.1046,47.0483,47.1046,26118.0
2016-11-25 12:50:00,50.19,50.23,50.17,50.17,73700.0,47.114,47.1515,47.0952,47.0952,73700.0
2016-11-28 09:30:00,50.0,50.33,50.0,50.25,47613.0,46.9356,47.2454,46.9356,47.1703,47613.0
2016-11-28 09:40:00,50.28,50.37,50.23,50.33,159927.0,47.1985,47.2829,47.1515,47.2454,159927.0
2016-11-28 09:50:00,50.33,50.39,50.18,50.27,215265.0,47.2454,47.3017,47.1046,47.1891,215265.0
2016-11-28 10:00:00,50.27,50.33,50.14,50.15,36779.0,47.1891,47.2454,47.067,47.0764,36779.0
2016-11-28 10:10:00,50.14,50.19,49.94,49.94,46382.0,47.067,47.114,46.8793,46.8793,46382.0
2016-11-28 10:20:00,49.93,50.01,49.93,49.98,45014.0,46.8699,46.945,46.8699,46.9168,45014.0
2016-11-28 10:30:00,49.98,50.07,49.97,50.02,50869.0,46.9168,47.0013,46.9075,46.9544,50869.0
2016-11-28 10:40:00,50.01,50.02,49.95,49.97,50286.0,46.945,46.9544,46.8887,46.9075,50286.0
2016-11-28 10:50:00,49.98,50.05,49.94,50.01,56937.0,46.9168,46.9825,46.8793,46.945,56937.0
2016-11-28 11:00:00,50.01,50.03,49.94,49.96,54469.0,46.945,46.9638,46.8793,46.8981,54469.0
2016-11-28 11:10:00,49.96,49.98,49.92,49.95,48908.0,46.8981,46.9168,46.8605,46.8887,48908.0
2016-11-28 11:20:00,49.95,49.95,49.83,49.91,47649.0,46.8887,46.8887,46.776,46.8511,47649.0
2016-11-28 11:30:00,49.91,49.98,49.86,49.88,46114.0,46.8511,46.9168,46.8042,46.823,46114.0
2016-11-28 11:40:00,49.88,49.89,49.8,49.81,43209.0,46.823,46.8324,46.7479,46.7573,43209.0
2016-11-28 11:50:00,49.81,49.84,49.79,49.83,24266.0,46.7573,46.7854,46.7385,46.776,24266.0
2016-11-28 12:00:00,49.84,50.03,49.84,50.03,43351.0,46.7854,46.9638,46.7854,46.9638,43351.0
2016-11-28 12:10:00,50.02,50.08,49.99,50.0,40080.0,46.9544,47.0107,46.9262,46.9356,40080.0
2016-11-28 12:20:00,50.0,50.03,49.98,50.02,23976.0,46.9356,46.9638,46.9168,46.9544,23976.0
2016-11-28 12:30:00,50.01,50.06,50.0,50.02,18702.0,46.945,46.9919,46.9356,46.9544,18702.0
2016-11-28 12:40:00,50.04,50.04,49.94,49.95,17565.0,46.9732,46.9732,46.8793,46.8887,17565.0
2016-11-28 12:50:00,49.95,49.97,49.94,49.96,23364.0,46.8887,46.9075,46.8793,46.8981,23364.0
2016-11-28 13:00:00,49.96,49.99,49.94,49.95,34595.0,46.8981,46.9262,46.8793,46.8887,34595.0
2016-11-28 13:10:00,49.96,49.98,49.91,49.92,24996.0,46.8981,46.9168,46.8511,46.8605,24996.0
2016-11-28 13:20:00,49.91,49.96,49.91,49.92,21841.0,46.8511,46.8981,46.8511,46.8605,21841.0
2016-11-28 13:30:00,49.92,49.96,49.85,49.86,21238.0,46.8605,46.8981,46.7948,46.8042,21238.0
2016-11-28 13:40:00,49.86,49.9,49.85,49.88,18309.0,46.8042,46.8417,46.7948,46.823,18309.0
2016-11-28 13:50:00,49.88,49.92,49.87,49.88,21343.0,46.823,46.8605,46.8136,46.823,21343.0
2016-11-28 14:00:00,49.87,49.93,49.87,49.92,37337.0,46.8136,46.8699,46.8136,46.8605,37337.0
2016-11-28 14:10:00,49.92,49.97,49.87,49.95,193788.0,46.8605,46.9075,46.8136,46.8887,193788.0
2016-11-28 14:20:00,49.96,49.99,49.95,49.98,21920.0,46.8981,46.9262,46.8887,46.9168,21920.0
2016-11-28 14:30:00,49.97,49.99,49.96,49.97,18996.0,46.9075,46.9262,46.8981,46.9075,18996.0
2016-11-28 14:40:00,49.96,49.99,49.96,49.96,21756.0,46.8981,46.9262,46.8981,46.8981,21756.0
2016-11-28 14:50:00,49.96,50.0,49.93,49.96,29286.0,46.8981,46.9356,46.8699,46.8981,29286.0
2016-11-28 15:00:00,49.96,50.07,49.95,50.06,66057.0,46.8981,47.0013,46.8887,46.9919,66057.0
2016-11-28 15:10:00,50.06,50.07,50.04,50.07,33492.0,46.9919,47.0013,46.9732,47.0013,33492.0
2016-11-28 15:20:00,50.06,50.11,50.03,50.07,46706.0,46.9919,47.0389,46.9638,47.0013,46706.0
2016-11-28 15:30:00,50.07,50.11,50.06,50.11,66669.0,47.0013,47.0389,46.9919,47.0389,66669.0
2016-11-28 15:40:00,50.11,50.16,50.07,50.15,164606.0,47.0389,47.0858,47.0013,47.0764,164606.0
2016-11-28 15:50:00,50.14,50.18,50.1,50.16,370770.0,47.067,47.1046,47.0295,47.0858,370770.0
2016-11-29 09:30:00,50.03,50.33,50.03,50.27,107934.0,46.9638,47.2454,46.9638,47.1891,107934.0
2016-11-29 09:40:00,50.25,50.25,50.03,50.03,106351.0,47.1703,47.1703,46.9638,46.9638,106351.0
2016-11-29 09:50:00,50.03,50.29,50.03,50.26,60592.0,46.9638,47.2078,46.9638,47.1797,60592.0
2016-11-29 10:00:00,50.26,50.35,50.22,50.31,58390.0,47.1797,47.2642,47.1421,47.2266,58390.0
2016-11-29 10:10:00,50.3,50.38,50.25,50.36,41354.0,47.2172,47.2923,47.1703,47.2735,41354.0
2016-11-29 10:20:00,50.36,50.4,50.27,50.32,51455.0,47.2735,47.3111,47.1891,47.236,51455.0
2016-11-29 10:30:00,50.33,50.41,50.32,50.41,35802.0,47.2454,47.3205,47.236,47.3205,35802.0
2016-11-29 10:40:00,50.41,50.46,50.38,50.44,32083.0,47.3205,47.3674,47.2923,47.3486,32083.0
2016-11-29 10:50:00,50.46,50.48,50.39,50.41,48296.0,47.3674,47.3862,47.3017,47.3205,48296.0
2016-11-29 11:00:00,50.41,50.45,50.36,50.43,52953.0,47.3205,47.358,47.2735,47.3393,52953.0
2016-11-29 11:10:00,50.43,50.43,50.27,50.27,36149.0,47.3393,47.3393,47.1891,47.1891,36149.0
2016-11-29 11:20:00,50.28,50.3,50.19,50.22,74229.0,47.1985,47.2172,47.114,47.1421,74229.0
2016-11-29 11:30:00,50.21,50.26,50.12,50.14,42823.0,47.1327,47.1797,47.0483,47.067,42823.0
2016-11-29 11:40:00,50.14,50.21,50.14,50.21,37521.0,47.067,47.1327,47.067,47.1327,37521.0
2016-11-29 11:50:00,50.21,50.3,50.21,50.24,70060.0,47.1327,47.2172,47.1327,47.1609,70060.0
2016-11-29 12:00:00,50.24,50.25,50.21,50.24,25895.0,47.1609,47.1703,47.1327,47.1609,25895.0
2016-11-29 12:10:00,50.24,50.26,50.19,50.21,28396.0,47.1609,47.1797,47.114,47.1327,28396.0
2016-11-29 12:20:00,50.21,50.3,50.2,50.3,37180.0,47.1327,47.2172,47.1234,47.2172,37180.0
2016-11-29 12:30:00,50.3,50.31,50.27,50.3,25976.0,47.2172,47.2266,47.1891,47.2172,25976.0
2016-11-29 12:40:00,50.31,50.41,50.29,50.41,29770.0,47.2266,47.3205,47.2078,47.3205,29770.0
2016-11-29 12:50:00,50.4,50.47,50.4,50.46,35086.0,47.3111,47.3768,47.3111,47.3674,35086.0
2016-11-29 13:00:00,50.47,50.48,50.39,50.45,22858.0,47.3768,47.3862,47.3017,47.358,22858.0
2016-11-29 13:10:00,50.45,50.48,50.39,50.4,26689.0,47.358,47.3862,47.3017,47.3111,26689.0
2016-11-29 13:20:00,50.4,50.46,50.4,50.45,24973.0,47.3111,47.3674,47.3111,47.358,24973.0
2016-11-29 13:30:00,50.46,50.46,50.41,50.43,32273.0,47.3674,47.3674,47.3205,47.3393,32273.0
2016-11-29 13:40:00,50.43,50.47,50.41,50.41,32129.0,47.3393,47.3768,47.3205,47.3205,32129.0
2016-11-29 13:50:00,50.41,50.47,50.41,50.45,27507.0,47.3205,47.3768,47.3205,47.358,27507.0
2016-11-29 14:00:00,50.45,50.48,50.44,50.46,31537.0,47.358,47.3862,47.3486,47.3674,31537.0
2016-11-29 14:10:00,50.46,50.46,50.41,50.43,23578.0,47.3674,47.3674,47.3205,47.3393,23578.0
2016-11-29 14:20:00,50.43,50.49,50.42,50.47,28954.0,47.3393,47.3956,47.3299,47.3768,28954.0
2016-11-29 14:30:00,50.47,50.5,50.46,50.49,25666.0,47.3768,47.405,47.3674,47.3956,25666.0
2016-11-29 14:40:00,50.5,50.53,50.48,50.52,29898.0,47.405,47.4331,47.3862,47.4237,29898.0
2016-11-29 14:50:00,50.52,50.55,50.46,50.49,31640.0,47.4237,47.4519,47.3674,47.3956,31640.0
2016-11-29 15:00:00,50.49,50.51,50.42,50.44,68429.0,47.3956,47.4144,47.3299,47.3486,68429.0
2016-11-29 15:10:00,50.44,50.45,50.39,50.42,40180.0,47.3486,47.358,47.3017,47.3299,40180.0
2016-11-29 15:20:00,50.41,50.58,50.41,50.58,64870.0,47.3205,47.4801,47.3205,47.4801,64870.0
2016-11-29 15:30:00,50.58,50.58,50.45,50.45,72944.0,47.4801,47.4801,47.358,47.358,72944.0
2016-11-29 15:40:00,50.45,50.49,50.42,50.44,90865.0,47.358,47.3956,47.3299,47.3486,90865.0
2016-11-29 15:50:00,50.43,50.49,50.43,50.45,159453.0,47.3393,47.3956,47.3393,47.358,159453.0
2016-11-30 09:30:00,50.61,50.76,50.4,50.48,80785.0,47.5082,47.649,47.3111,47.3862,80785.0
2016-11-30 09:40:00,50.49,50.63,50.42,50.53,84143.0,47.3956,47.527,47.3299,47.4331,84143.0
2016-11-30 09:50:00,50.52,50.56,50.48,50.5,96044.0,47.4237,47.4613,47.3862,47.405,96044.0
2016-11-30 10:00:00,50.51,50.54,50.47,50.53,63146.0,47.4144,47.4425,47.3768,47.4331,63146.0
2016-11-30 10:10:00,50.55,50.55,50.39,50.51,88788.0,47.4519,47.4519,47.3017,47.4144,88788.0
2016-11-30 10:20:00,50.51,50.58,50.48,50.55,54367.0,47.4144,47.4801,47.3862,47.4519,54367.0
2016-11-30 10:30:00,50.56,50.59,50.5,50.58,41188.0,47.4613,47.4895,47.405,47.4801,41188.0
2016-11-30 10:40:00,50.57,50.64,50.49,50.49,36416.0,47.4707,47.5364,47.3956,47.3956,36416.0
2016-11-30 10:50:00,50.5,50.62,50.5,50.6,38190.0,47.405,47.5176,47.405,47.4988,38190.0
2016-11-30 11:00:00,50.6,50.76,50.59,50.75,160768.0,47.4988,47.649,47.4895,47.6396,160768.0
2016-11-30 11:10:00,50.75,50.81,50.66,50.69,209661.0,47.6396,47.696,47.5552,47.5833,209661.0
2016-11-30 11:20:00,50.69,50.76,50.68,50.72,105028.0,47.5833,47.649,47.5739,47.6115,105028.0
2016-11-30 11:30:00,50.72,50.8,50.66,50.78,86009.0,47.6115,47.6866,47.5552,47.6678,86009.0
2016-11-30 11:40:00,50.79,50.81,50.74,50.8,63748.0,47.6772,47.696,47.6303,47.6866,63748.0
2016-11-30 11:50:00,50.8,50.81,50.77,50.8,145180.0,47.6866,47.696,47.6584,47.6866,145180.0
2016-11-30 12:00:00,50.8,50.81,50.75,50.79,65765.0,47.6866,47.696,47.6396,47.6772,65765.0
2016-11-30 12:10:00,50.79,50.81,50.74,50.76,62057.0,47.6772,47.696,47.6303,47.649,62057.0
2016-11-30 12:20:00,50.76,50.8,50.72,50.73,173443.0,47.649,47.6866,47.6115,47.6209,173443.0
2016-11-30 12:30:00,50.73,50.82,50.66,50.68,119540.0,47.6209,47.7054,47.5552,47.5739,119540.0
2016-11-30 12:40:00,50.67,50.71,50.63,50.66,39403.0,47.5645,47.6021,47.527,47.5552,39403.0
2016-11-30 12:50:00,50.65,50.65,50.54,50.59,26350.0,47.5458,47.5458,47.4425,47.4895,26350.0
2016-11-30 13:00:00,50.59,50.63,50.57,50.6,40087.0,47.4895,47.527,47.4707,47.4988,40087.0
2016-11-30 13:10:00,50.6,50.62,50.58,50.6,21578.0,47.4988,47.5176,47.4801,47.4988,21578.0
2016-11-30 13:20:00,50.6,50.61,50.52,50.59,25473.0,47.4988,47.5082,47.4237,47.4895,25473.0
2016-11-30 13:30:00,50.59,50.63,50.52,50.59,42953.0,47.4895,47.527,47.4237,47.4895,42953.0
2016-11-30 13:40:00,50.59,50.66,50.56,50.65,51567.0,47.4895,47.5552,47.4613,47.5458,51567.0
2016-11-30 13:50:00,50.65,50.73,50.62,50.63,54008.0,47.5458,47.6209,47.5176,47.527,54008.0
2016-11-30 14:00:00,50.63,50.63,50.5,50.53,21720.0,47.527,47.527,47.405,47.4331,21720.0
2016-11-30 14:10:00,50.55,50.57,50.5,50.52,36001.0,47.4519,47.4707,47.405,47.4237,36001.0
2016-11-30 14:20:00,50.52,50.55,50.44,50.48,83503.0,47.4237,47.4519,47.3486,47.3862,83503.0
2016-11-30 14:30:00,50.48,50.5,50.34,50.36,78829.0,47.3862,47.405,47.2548,47.2735,78829.0
2016-11-30 14:40:00,50.37,50.41,50.27,50.4,56067.0,47.2829,47.3205,47.1891,47.3111,56067.0
2016-11-30 14:50:00,50.4,50.47,50.4,50.42,70696.0,47.3111,47.3768,47.3111,47.3299,70696.0
2016-11-30 15:00:00,50.41,50.44,50.33,50.42,50811.0,47.3205,47.3486,47.2454,47.3299,50811.0
2016-11-30 15:10:00,50.42,50.51,50.42,50.49,36919.0,47.3299,47.4144,47.3299,47.3956,36919.0
2016-11-30 15:20:00,50.48,50.59,50.48,50.58,52507.0,47.3862,47.4895,47.3862,47.4801,52507.0
2016-11-30 15:30:00,50.58,50.58,50.47,50.51,90824.0,47.4801,47.4801,47.3768,47.4144,90824.0
2016-11-30 15:40:00,50.51,50.55,50.46,50.53,89372.0,47.4144,47.4519,47.3674,47.4331,89372.0
2016-11-30 15:50:00,50.54,50.54,50.4,50.41,339003.0,47.4425,47.4425,47.3111,47.3205,339003.0
2016-12-01 09:30:00,50.41,50.52,50.33,50.37,117180.0,47.3205,47.4237,47.2454,47.2829,117180.0
2016-12-01 09:40:00,50.36,50.55,50.25,50.25,115781.0,47.2735,47.4519,47.1703,47.1703,115781.0
2016-12-01 09:50:00,50.25,50.35,50.14,50.19,214890.0,47.1703,47.2642,47.067,47.114,214890.0
2016-12-01 10:00:00,50.2,50.21,49.99,50.04,106111.0,47.1234,47.1327,46.9262,46.9732,106111.0
2016-12-01 10:10:00,50.02,50.03,49.79,49.85,72943.0,46.9544,46.9638,46.7385,46.7948,72943.0
2016-12-01 10:20:00,49.86,49.86,49.62,49.64,130653.0,46.8042,46.8042,46.5789,46.5977,130653.0
2016-12-01 10:30:00,49.64,49.64,49.31,49.32,94085.0,46.5977,46.5977,46.2879,46.2973,94085.0
2016-12-01 10:40:00,49.32,49.33,49.0,49.0,150163.0,46.2973,46.3067,45.9969,45.9969,150163.0
2016-12-01 10:50:00,49.0,49.1,48.93,49.04,83092.0,45.9969,46.0908,45.9312,46.0344,83092.0
2016-12-01 11:00:00,49.03,49.05,48.9,48.91,169881.0,46.0251,46.0438,45.903,45.9124,169881.0
2016-12-01 11:10:00,48.91,48.92,48.77,48.83,114621.0,45.9124,45.9218,45.781,45.8373,114621.0
2016-12-01 11:20:00,48.83,48.89,48.62,48.63,121743.0,45.8373,45.8936,45.6402,45.6496,121743.0
2016-12-01 11:30:00,48.63,48.81,48.62,48.75,109546.0,45.6496,45.8185,45.6402,45.7622,109546.0
2016-12-01 11:40:00,48.75,48.82,48.71,48.78,201812.0,45.7622,45.8279,45.7247,45.7904,201812.0
2016-12-01 11:50:00,48.78,48.81,48.67,48.79,93609.0,45.7904,45.8185,45.6871,45.7998,93609.0
2016-12-01 12:00:00,48.79,48.95,48.76,48.94,88564.0,45.7998,45.95,45.7716,45.9406,88564.0
2016-12-01 12:10:00,48.95,49.06,48.93,49.05,73686.0,45.95,46.0532,45.9312,46.0438,73686.0
2016-12-01 12:20:00,49.04,49.1,49.01,49.08,103379.0,46.0344,46.0908,46.0063,46.072,103379.0
2016-12-01 12:30:00,49.07,49.1,48.97,49.05,75628.0,46.0626,46.0908,45.9687,46.0438,75628.0
2016-12-01 12:40:00,49.04,49.07,48.9,48.91,57543.0,46.0344,46.0626,45.903,45.9124,57543.0
2016-12-01 12:50:00,48.91,48.96,48.91,48.95,31343.0,45.9124,45.9594,45.9124,45.95,31343.0
2016-12-01 13:00:00,48.94,48.95,48.89,48.93,58224.0,45.9406,45.95,45.8936,45.9312,58224.0
2016-12-01 13:10:00,48.92,48.96,48.91,48.95,22785.0,45.9218,45.9594,45.9124,45.95,22785.0
2016-12-01 13:20:00,48.95,48.97,48.84,48.91,77066.0,45.95,45.9687,45.8467,45.9124,77066.0
2016-12-01 13:30:00,48.91,49.08,48.91,49.06,67813.0,45.9124,46.072,45.9124,46.0532,67813.0
2016-12-01 13:40:00,49.06,49.07,48.97,48.98,26902.0,46.0532,46.0626,45.9687,45.9781,26902.0
2016-12-01 13:50:00,48.97,48.98,48.89,48.9,42278.0,45.9687,45.9781,45.8936,45.903,42278.0
2016-12-01 14:00:00,48.9,48.92,48.86,48.87,50275.0,45.903,45.9218,45.8655,45.8749,50275.0
2016-12-01 14:10:00,48.89,49.02,48.88,48.98,88436.0,45.8936,46.0157,45.8843,45.9781,88436.0
2016-12-01 14:20:00,48.97,49.02,48.94,48.97,67014.0,45.9687,46.0157,45.9406,45.9687,67014.0
2016-12-01 14:30:00,48.98,49.01,48.9,48.93,113039.0,45.9781,46.0063,45.903,45.9312,113039.0
2016-12-01 14:40:00,48.93,49.11,48.91,49.09,68106.0,45.9312,46.1002,45.9124,46.0814,68106.0
2016-12-01 14:50:00,49.1,49.14,49.06,49.11,52723.0,46.0908,46.1283,46.0532,46.1002,52723.0
2016-12-01 15:00:00,49.11,49.21,49.09,49.15,89044.0,46.1002,46.194,46.0814,46.1377,89044.0
2016-12-01 15:10:00,49.15,49.18,49.12,49.13,63052.0,46.1377,46.1659,46.1095,46.1189,63052.0
2016-12-01 15:20:00,49.13,49.13,49.08,49.12,68031.0,46.1189,46.1189,46.072,46.1095,68031.0
2016-12-01 15:30:00,49.12,49.13,49.05,49.05,139016.0,46.1095,46.1189,46.0438,46.0438,139016.0
2016-12-01 15:40:00,49.05,49.12,49.02,49.1,146073.0,46.0438,46.1095,46.0157,46.0908,146073.0
2016-12-01 15:50:00,49.11,49.21,49.09,49.18,265238.0,46.1002,46.194,46.0814,46.1659,265238.0
2016-12-02 09:30:00,49.32,49.36,48.96,49.17,78404.0,46.2973,46.3348,45.9594,46.1565,78404.0
2016-12-02 09:40:00,49.17,49.23,48.94,48.97,75161.0,46.1565,46.2128,45.9406,45.9687,75161.0
2016-12-02 09:50:00,48.97,49.12,48.95,49.07,56189.0,45.9687,46.1095,45.95,46.0626,56189.0
2016-12-02 10:00:00,49.08,49.09,48.95,48.97,148344.0,46.072,46.0814,45.95,45.9687,148344.0
2016-12-02 10:10:00,48.98,48.98,48.73,48.82,166321.0,45.9781,45.9781,45.7434,45.8279,166321.0
2016-12-02 10:20:00,48.82,48.84,48.61,48.61,88726.0,45.8279,45.8467,45.6308,45.6308,88726.0
2016-12-02 10:30:00,48.61,48.82,48.54,48.76,157220.0,45.6308,45.8279,45.5651,45.7716,157220.0
2016-12-02 10:40:00,48.76,48.94,48.75,48.83,59138.0,45.7716,45.9406,45.7622,45.8373,59138.0
2016-12-02 10:50:00,48.84,48.91,48.8,48.86,51859.0,45.8467,45.9124,45.8092,45.8655,51859.0
2016-12-02 11:00:00,48.86,48.94,48.84,48.9,55160.0,45.8655,45.9406,45.8467,45.903,55160.0
2016-12-02 11:10:00,48.9,49.0,48.87,48.96,89842.0,45.903,45.9969,45.8749,45.9594,89842.0
2016-12-02 11:20:00,48.96,49.0,48.93,48.97,57930.0,45.9594,45.9969,45.9312,45.9687,57930.0
2016-12-02 11:30:00,48.99,49.02,48.85,48.86,104907.0,45.9875,46.0157,45.8561,45.8655,104907.0
2016-12-02 11:40:00,48.86,48.95,48.81,48.86,46830.0,45.8655,45.95,45.8185,45.8655,46830.0
2016-12-02 11:50:00,48.86,48.93,48.84,48.91,53889.0,45.8655,45.9312,45.8467,45.9124,53889.0
2016-12-02 12:00:00,48.91,49.04,48.91,49.04,25808.0,45.9124,46.0344,45.9124,46.0344,25808.0
2016-12-02 12:10:00,49.04,49.08,49.02,49.07,19004.0,46.0344,46.072,46.0157,46.0626,19004.0
2016-12-02 12:20:00,49.07,49.12,49.05,49.07,38348.0,46.0626,46.1095,46.0438,46.0626,38348.0
2016-12-02 12:30:00,49.07,49.07,48.96,49.01,32136.0,46.0626,46.0626,45.9594,46.0063,32136.0
2016-12-02 12:40:00,49.02,49.05,49.01,49.02,20119.0,46.0157,46.0438,46.0063,46.0157,20119.0
2016-12-02 12:50:00,49.01,49.09,49.01,49.06,45282.0,46.0063,46.0814,46.0063,46.0532,45282.0
2016-12-02 13:00:00,49.06,49.12,49.04,49.08,47413.0,46.0532,46.1095,46.0344,46.072,47413.0
2016-12-02 13:10:00,49.08,49.1,48.95,49.01,31755.0,46.072,46.0908,45.95,46.0063,31755.0
2016-12-02 13:20:00,49.0,49.0,48.94,48.96,24000.0,45.9969,45.9969,45.9406,45.9594,24000.0
2016-12-02 13:30:00,48.96,49.01,48.94,49.0,32924.0,45.9594,46.0063,45.9406,45.9969,32924.0
2016-12-02 13:40:00,49.0,49.06,49.0,49.05,33805.0,45.9969,46.0532,45.9969,46.0438,33805.0
2016-12-02 13:50:00,49.06,49.16,49.06,49.1,35308.0,46.0532,46.1471,46.0532,46.0908,35308.0
2016-12-02 14:00:00,49.1,49.15,49.1,49.13,27254.0,46.0908,46.1377,46.0908,46.1189,27254.0
2016-12-02 14:10:00,49.12,49.22,49.12,49.2,58386.0,46.1095,46.2034,46.1095,46.1846,58386.0
2016-12-02 14:20:00,49.2,49.34,49.18,49.34,59300.0,46.1846,46.3161,46.1659,46.3161,59300.0
2016-12-02 14:30:00,49.32,49.34,49.26,49.31,35006.0,46.2973,46.3161,46.241,46.2879,35006.0
2016-12-02 14:40:00,49.31,49.33,49.26,49.26,29540.0,46.2879,46.3067,46.241,46.241,29540.0
2016-12-02 14:50:00,49.25,49.28,49.24,49.28,71398.0,46.2316,46.2597,46.2222,46.2597,71398.0
2016-12-02 15:00:00,49.28,49.29,49.22,49.24,76179.0,46.2597,46.2691,46.2034,46.2222,76179.0
2016-12-02 15:10:00,49.24,49.24,49.15,49.18,46304.0,46.2222,46.2222,46.1377,46.1659,46304.0
2016-12-02 15:20:00,49.18,49.21,49.16,49.2,93133.0,46.1659,46.194,46.1471,46.1846,93133.0
2016-12-02 15:30:00,49.19,49.24,49.1,49.12,145986.0,46.1753,46.2222,46.0908,46.1095,145986.0
2016-12-02 15:40:00,49.12,49.17,49.07,49.1,89597.0,46.1095,46.1565,46.0626,46.0908,89597.0
2016-12-02 15:50:00,49.1,49.16,49.08,49.12,259592.0,46.0908,46.1471,46.072,46.1095,259592.0
2016-12-05 09:30:00,48.95,49.38,48.95,49.31,41319.0,45.95,46.3536,45.95,46.2879,41319.0
2016-12-05 09:40:00,49.29,49.41,49.29,49.39,25258.0,46.2691,46.3818,46.2691,46.363,25258.0
2016-12-05 09:50:00,49.39,49.47,49.35,49.42,75861.0,46.363,46.4381,46.3254,46.3912,75861.0
2016-12-05 10:00:00,49.42,49.55,49.42,49.47,41568.0,46.3912,46.5132,46.3912,46.4381,41568.0
2016-12-05 10:10:00,49.48,49.57,49.44,49.56,85845.0,46.4475,46.532,46.4099,46.5226,85845.0
2016-12-05 10:20:00,49.57,49.58,49.51,49.57,73132.0,46.532,46.5414,46.4756,46.532,73132.0
2016-12-05 10:30:00,49.58,49.61,49.51,49.53,50037.0,46.5414,46.5695,46.4756,46.4944,50037.0
2016-12-05 10:40:00,49.52,49.54,49.46,49.52,41246.0,46.485,46.5038,46.4287,46.485,41246.0
2016-12-05 10:50:00,49.52,49.65,49.52,49.64,190649.0,46.485,46.6071,46.485,46.5977,190649.0
2016-12-05 11:00:00,49.65,49.66,49.53,49.55,58156.0,46.6071,46.6165,46.4944,46.5132,58156.0
2016-12-05 11:10:00,49.55,49.59,49.54,49.55,69293.0,46.5132,46.5507,46.5038,46.5132,69293.0
2016-12-05 11:20:00,49.55,49.62,49.54,49.57,77106.0,46.5132,46.5789,46.5038,46.532,77106.0
2016-12-05 11:30:00,49.57,49.74,49.56,49.73,54721.0,46.532,46.6915,46.5226,46.6822,54721.0
2016-12-05 11:40:00,49.73,49.84,49.61,49.65,70464.0,46.6822,46.7854,46.5695,46.6071,70464.0
2016-12-05 11:50:00,49.65,49.68,49.58,49.66,57567.0,46.6071,46.6352,46.5414,46.6165,57567.0
2016-12-05 12:00:00,49.65,49.66,49.54,49.56,65303.0,46.6071,46.6165,46.5038,46.5226,65303.0
2016-12-05 12:10:00,49.56,49.62,49.51,49.52,28704.0,46.5226,46.5789,46.4756,46.485,28704.0
2016-12-05 12:20:00,49.52,49.53,49.39,49.4,27371.0,46.485,46.4944,46.363,46.3724,27371.0
2016-12-05 12:30:00,49.39,49.54,49.36,49.5,78848.0,46.363,46.5038,46.3348,46.4663,78848.0
2016-12-05 12:40:00,49.5,49.53,49.46,49.53,58290.0,46.4663,46.4944,46.4287,46.4944,58290.0
2016-12-05 12:50:00,49.53,49.57,49.5,49.5,20395.0,46.4944,46.532,46.4663,46.4663,20395.0
2016-12-05 13:00:00,49.51,49.56,49.5,49.55,22018.0,46.4756,46.5226,46.4663,46.5132,22018.0
2016-12-05 13:10:00,49.55,49.6,49.53,49.58,24654.0,46.5132,46.5601,46.4944,46.5414,24654.0
2016-12-05 13:20:00,49.58,49.58,49.53,49.54,33272.0,46.5414,46.5414,46.4944,46.5038,33272.0
2016-12-05 13:30:00,49.54,49.61,49.54,49.59,30344.0,46.5038,46.5695,46.5038,46.5507,30344.0
2016-12-05 13:40:00,49.58,49.6,49.5,49.5,15540.0,46.5414,46.5601,46.4663,46.4663,15540.0
2016-12-05 13:50:00,49.49,49.52,49.46,49.51,25499.0,46.4569,46.485,46.4287,46.4756,25499.0
2016-12-05 14:00:00,49.51,49.54,49.49,49.53,40044.0,46.4756,46.5038,46.4569,46.4944,40044.0
2016-12-05 14:10:00,49.52,49.55,49.49,49.51,51923.0,46.485,46.5132,46.4569,46.4756,51923.0
2016-12-05 14:20:00,49.51,49.59,49.5,49.57,35446.0,46.4756,46.5507,46.4663,46.532,35446.0
2016-12-05 14:30:00,49.57,49.61,49.55,49.61,22220.0,46.532,46.5695,46.5132,46.5695,22220.0
2016-12-05 14:40:00,49.61,49.65,49.59,49.63,27337.0,46.5695,46.6071,46.5507,46.5883,27337.0
2016-12-05 14:50:00,49.64,49.68,49.62,49.67,35541.0,46.5977,46.6352,46.5789,46.6258,35541.0
2016-12-05 15:00:00,49.67,49.72,49.66,49.72,36433.0,46.6258,46.6728,46.6165,46.6728,36433.0
2016-12-05 15:10:00,49.72,49.83,49.71,49.82,58323.0,46.6728,46.776,46.6634,46.7666,58323.0
2016-12-05 15:20:00,49.81,49.84,49.8,49.82,54177.0,46.7573,46.7854,46.7479,46.7666,54177.0
2016-12-05 15:30:00,49.82,49.83,49.77,49.82,62277.0,46.7666,46.776,46.7197,46.7666,62277.0
2016-12-05 15:40:00,49.81,49.83,49.71,49.75,86306.0,46.7573,46.776,46.6634,46.7009,86306.0
2016-12-05 15:50:00,49.75,49.84,49.71,49.83,264359.0,46.7009,46.7854,46.6634,46.776,264359.0
2016-12-06 09:30:00,49.68,49.85,49.62,49.76,40038.0,46.6352,46.7948,46.5789,46.7103,40038.0
2016-12-06 09:40:00,49.73,49.76,49.57,49.68,56643.0,46.6822,46.7103,46.532,46.6352,56643.0
2016-12-06 09:50:00,49.67,49.7,49.63,49.68,26904.0,46.6258,46.654,46.5883,46.6352,26904.0
2016-12-06 10:00:00,49.67,49.96,49.65,49.83,92450.0,46.6258,46.8981,46.6071,46.776,92450.0
2016-12-06 10:10:00,49.84,49.84,49.72,49.72,57087.0,46.7854,46.7854,46.6728,46.6728,57087.0
2016-12-06 10:20:00,49.72,49.73,49.6,49.6,53122.0,46.6728,46.6822,46.5601,46.5601,53122.0
2016-12-06 10:30:00,49.61,49.65,49.56,49.59,32295.0,46.5695,46.6071,46.5226,46.5507,32295.0
2016-12-06 10:40:00,49.59,49.66,49.55,49.66,36108.0,46.5507,46.6165,46.5132,46.6165,36108.0
2016-12-06 10:50:00,49.67,49.7,49.63,49.64,28791.0,46.6258,46.654,46.5883,46.5977,28791.0
2016-12-06 11:00:00,49.64,49.72,49.62,49.71,49148.0,46.5977,46.6728,46.5789,46.6634,49148.0
2016-12-06 11:10:00,49.71,49.71,49.61,49.71,42230.0,46.6634,46.6634,46.5695,46.6634,42230.0
2016-12-06 11:20:00,49.71,49.72,49.61,49.62,64178.0,46.6634,46.6728,46.5695,46.5789,64178.0
2016-12-06 11:30:00,49.62,49.69,49.57,49.68,43986.0,46.5789,46.6446,46.532,46.6352,43986.0
2016-12-06 11:40:00,49.67,49.72,49.64,49.72,42802.0,46.6258,46.6728,46.5977,46.6728,42802.0
2016-12-06 11:50:00,49.71,49.9,49.7,49.86,95812.0,46.6634,46.8417,46.654,46.8042,95812.0
2016-12-06 12:00:00,49.87,49.95,49.86,49.94,30423.0,46.8136,46.8887,46.8042,46.8793,30423.0
2016-12-06 12:10:00,49.95,49.95,49.86,49.89,35411.0,46.8887,46.8887,46.8042,46.8324,35411.0
2016-12-06 12:20:00,49.89,49.93,49.87,49.91,18829.0,46.8324,46.8699,46.8136,46.8511,18829.0
2016-12-06 12:30:00,49.91,49.93,49.88,49.89,16943.0,46.8511,46.8699,46.823,46.8324,16943.0
2016-12-06 12:40:00,49.9,49.94,49.9,49.91,18389.0,46.8417,46.8793,46.8417,46.8511,18389.0
2016-12-06 12:50:00,49.91,49.94,49.88,49.88,16588.0,46.8511,46.8793,46.823,46.823,16588.0
2016-12-06 13:00:00,49.88,49.92,49.86,49.89,24146.0,46.823,46.8605,46.8042,46.8324,24146.0
2016-12-06 13:10:00,49.89,49.94,49.87,49.92,17514.0,46.8324,46.8793,46.8136,46.8605,17514.0
2016-12-06 13:20:00,49.93,49.94,49.87,49.88,15559.0,46.8699,46.8793,46.8136,46.823,15559.0
2016-12-06 13:30:00,49.89,49.97,49.88,49.95,78294.0,46.8324,46.9075,46.823,46.8887,78294.0
2016-12-06 13:40:00,49.95,49.99,49.94,49.98,19369.0,46.8887,46.9262,46.8793,46.9168,19369.0
2016-12-06 13:50:00,49.99,50.03,49.96,50.02,15912.0,46.9262,46.9638,46.8981,46.9544,15912.0
2016-12-06 14:00:00,50.03,50.03,49.96,49.97,19979.0,46.9638,46.9638,46.8981,46.9075,19979.0
2016-12-06 14:10:00,49.97,50.0,49.89,49.9,44273.0,46.9075,46.9356,46.8324,46.8417,44273.0
2016-12-06 14:20:00,49.91,50.09,49.91,50.05,27464.0,46.8511,47.0201,46.8511,46.9825,27464.0
2016-12-06 14:30:00,50.05,50.16,50.03,50.11,101674.0,46.9825,47.0858,46.9638,47.0389,101674.0
2016-12-06 14:40:00,50.1,50.11,50.03,50.05,38526.0,47.0295,47.0389,46.9638,46.9825,38526.0
2016-12-06 14:50:00,50.05,50.05,50.01,50.04,29453.0,46.9825,46.9825,46.945,46.9732,29453.0
2016-12-06 15:00:00,50.04,50.07,50.03,50.05,73402.0,46.9732,47.0013,46.9638,46.9825,73402.0
2016-12-06 15:10:00,50.05,50.05,49.98,50.02,30678.0,46.9825,46.9825,46.9168,46.9544,30678.0
2016-12-06 15:20:00,50.02,50.06,50.0,50.0,74806.0,46.9544,46.9919,46.9356,46.9356,74806.0
2016-12-06 15:30:00,50.0,50.05,50.0,50.02,69611.0,46.9356,46.9825,46.9356,46.9544,69611.0
2016-12-06 15:40:00,50.02,50.14,50.0,50.09,83919.0,46.9544,47.067,46.9356,47.0201,83919.0
2016-12-06 15:50:00,50.09,50.23,50.08,50.22,267983.0,47.0201,47.1515,47.0107,47.1421,267983.0
2016-12-07 09:30:00,51.2,51.2,50.02,50.22,136482.0,48.0621,48.0621,46.9544,47.1421,136482.0
2016-12-07 09:40:00,50.22,50.22,49.79,49.9,67326.0,47.1421,47.1421,46.7385,46.8417,67326.0
2016-12-07 09:50:00,49.87,50.17,49.79,50.12,61227.0,46.8136,47.0952,46.7385,47.0483,61227.0
2016-12-07 10:00:00,50.1,50.35,50.08,50.28,112429.0,47.0295,47.2642,47.0107,47.1985,112429.0
2016-12-07 10:10:00,50.28,50.55,50.27,50.47,200481.0,47.1985,47.4519,47.1891,47.3768,200481.0
2016-12-07 10:20:00,50.47,50.49,50.32,50.49,71794.0,47.3768,47.3956,47.236,47.3956,71794.0
2016-12-07 10:30:00,50.5,50.5,50.31,50.36,76442.0,47.405,47.405,47.2266,47.2735,76442.0
2016-12-07 10:40:00,50.37,50.41,50.29,50.35,64142.0,47.2829,47.3205,47.2078,47.2642,64142.0
2016-12-07 10:50:00,50.37,50.46,50.34,50.37,108657.0,47.2829,47.3674,47.2548,47.2829,108657.0
2016-12-07 11:00:00,50.37,50.41,50.31,50.32,163432.0,47.2829,47.3205,47.2266,47.236,163432.0
2016-12-07 11:10:00,50.33,50.44,50.17,50.19,105156.0,47.2454,47.3486,47.0952,47.114,105156.0
2016-12-07 11:20:00,50.2,50.32,50.16,50.27,43237.0,47.1234,47.236,47.0858,47.1891,43237.0
2016-12-07 11:30:00,50.28,50.37,50.22,50.27,62793.0,47.1985,47.2829,47.1421,47.1891,62793.0
2016-12-07 11:40:00,50.28,50.51,50.28,50.46,40064.0,47.1985,47.4144,47.1985,47.3674,40064.0
2016-12-07 11:50:00,50.46,50.7,50.44,50.7,54874.0,47.3674,47.5927,47.3486,47.5927,54874.0
2016-12-07 12:00:00,50.71,50.73,50.57,50.6,78950.0,47.6021,47.6209,47.4707,47.4988,78950.0
2016-12-07 12:10:00,50.6,50.77,50.58,50.73,54836.0,47.4988,47.6584,47.4801,47.6209,54836.0
2016-12-07 12:20:00,50.74,50.74,50.61,50.67,54228.0,47.6303,47.6303,47.5082,47.5645,54228.0
2016-12-07 12:30:00,50.67,50.69,50.6,50.67,43276.0,47.5645,47.5833,47.4988,47.5645,43276.0
2016-12-07 12:40:00,50.67,50.73,50.67,50.73,38117.0,47.5645,47.6209,47.5645,47.6209,38117.0
2016-12-07 12:50:00,50.71,50.74,50.64,50.69,24743.0,47.6021,47.6303,47.5364,47.5833,24743.0
2016-12-07 13:00:00,50.68,50.92,50.67,50.9,44265.0,47.5739,47.7992,47.5645,47.7805,44265.0
2016-12-07 13:10:00,50.89,50.92,50.83,50.86,26476.0,47.7711,47.7992,47.7147,47.7429,26476.0
2016-12-07 13:20:00,50.87,51.04,50.86,51.0,105219.0,47.7523,47.9119,47.7429,47.8743,105219.0
2016-12-07 13:30:00,51.01,51.08,50.99,51.07,63074.0,47.8837,47.9494,47.8649,47.94,63074.0
2016-12-07 13:40:00,51.07,51.08,50.99,51.05,56628.0,47.94,47.9494,47.8649,47.9213,56628.0
2016-12-07 13:50:00,51.05,51.12,50.99,51.0,53757.0,47.9213,47.987,47.8649,47.8743,53757.0
2016-12-07 14:00:00,51.01,51.04,50.95,51.03,48626.0,47.8837,47.9119,47.8274,47.9025,48626.0
2016-12-07 14:10:00,51.03,51.14,51.02,51.11,53316.0,47.9025,48.0057,47.8931,47.9776,53316.0
2016-12-07 14:20:00,51.12,51.13,51.07,51.1,81310.0,47.987,47.9964,47.94,47.9682,81310.0
2016-12-07 14:30:00,51.11,51.24,51.11,51.15,74947.0,47.9776,48.0996,47.9776,48.0151,74947.0
2016-12-07 14:40:00,51.15,51.23,51.14,51.19,68977.0,48.0151,48.0902,48.0057,48.0527,68977.0
2016-12-07 14:50:00,51.2,51.31,51.2,51.26,92867.0,48.0621,48.1653,48.0621,48.1184,92867.0
2016-12-07 15:00:00,51.26,51.3,51.21,51.23,104097.0,48.1184,48.1559,48.0715,48.0902,104097.0
2016-12-07 15:10:00,51.23,51.27,51.21,51.23,74353.0,48.0902,48.1278,48.0715,48.0902,74353.0
2016-12-07 15:20:00,51.23,51.36,51.23,51.31,83589.0,48.0902,48.2123,48.0902,48.1653,83589.0
2016-12-07 15:30:00,51.31,51.38,51.28,51.35,177095.0,48.1653,48.231,48.1372,48.2029,177095.0
2016-12-07 15:40:00,51.35,51.35,51.16,51.18,138619.0,48.2029,48.2029,48.0245,48.0433,138619.0
2016-12-07 15:50:00,51.18,51.26,51.16,51.25,456496.0,48.0433,48.1184,48.0245,48.109,456496.0
2016-12-08 09:30:00,50.9,51.06,50.79,51.02,98148.0,47.7805,47.9306,47.6772,47.8931,98148.0
2016-12-08 09:40:00,51.01,51.16,50.83,50.9,72392.0,47.8837,48.0245,47.7147,47.7805,72392.0
2016-12-08 09:50:00,50.88,50.9,50.72,50.78,67372.0,47.7617,47.7805,47.6115,47.6678,67372.0
2016-12-08 10:00:00,50.77,50.82,50.66,50.76,47895.0,47.6584,47.7054,47.5552,47.649,47895.0
2016-12-08 10:10:00,50.75,50.76,50.67,50.75,42088.0,47.6396,47.649,47.5645,47.6396,42088.0
2016-12-08 10:20:00,50.75,50.92,50.69,50.87,64894.0,47.6396,47.7992,47.5833,47.7523,64894.0
2016-12-08 10:30:00,50.87,51.02,50.86,51.0,47172.0,47.7523,47.8931,47.7429,47.8743,47172.0
2016-12-08 10:40:00,51.01,51.04,50.92,50.93,81496.0,47.8837,47.9119,47.7992,47.8086,81496.0
2016-12-08 10:50:00,50.93,51.1,50.93,51.06,34216.0,47.8086,47.9682,47.8086,47.9306,34216.0
2016-12-08 11:00:00,51.06,51.13,51.04,51.05,55741.0,47.9306,47.9964,47.9119,47.9213,55741.0
2016-12-08 11:10:00,51.04,51.14,51.04,51.13,53953.0,47.9119,48.0057,47.9119,47.9964,53953.0
2016-12-08 11:20:00,51.14,51.16,51.09,51.13,42175.0,48.0057,48.0245,47.9588,47.9964,42175.0
2016-12-08 11:30:00,51.13,51.16,51.05,51.06,34799.0,47.9964,48.0245,47.9213,47.9306,34799.0
2016-12-08 11:40:00,51.06,51.21,51.03,51.16,53282.0,47.9306,48.0715,47.9025,48.0245,53282.0
2016-12-08 11:50:00,51.18,51.22,51.12,51.2,33794.0,48.0433,48.0808,47.987,48.0621,33794.0
2016-12-08 12:00:00,51.21,51.21,51.13,51.16,48200.0,48.0715,48.0715,47.9964,48.0245,48200.0
2016-12-08 12:10:00,51.16,51.18,51.1,51.16,25519.0,48.0245,48.0433,47.9682,48.0245,25519.0
2016-12-08 12:20:00,51.15,51.22,51.11,51.17,33951.0,48.0151,48.0808,47.9776,48.0339,33951.0
2016-12-08 12:30:00,51.16,51.23,51.15,51.23,27470.0,48.0245,48.0902,48.0151,48.0902,27470.0
2016-12-08 12:40:00,51.23,51.35,51.22,51.32,33114.0,48.0902,48.2029,48.0808,48.1747,33114.0
2016-12-08 12:50:00,51.32,51.33,51.27,51.29,24446.0,48.1747,48.1841,48.1278,48.1466,24446.0
2016-12-08 13:00:00,51.29,51.3,51.18,51.22,35580.0,48.1466,48.1559,48.0433,48.0808,35580.0
2016-12-08 13:10:00,51.23,51.28,51.17,51.24,29407.0,48.0902,48.1372,48.0339,48.0996,29407.0
2016-12-08 13:20:00,51.24,51.32,51.24,51.32,21683.0,48.0996,48.1747,48.0996,48.1747,21683.0
2016-12-08 13:30:00,51.31,51.34,51.29,51.34,35383.0,48.1653,48.1935,48.1466,48.1935,35383.0
2016-12-08 13:40:00,51.33,51.39,51.31,51.39,54473.0,48.1841,48.2404,48.1653,48.2404,54473.0
2016-12-08 13:50:00,51.4,51.49,51.39,51.48,39545.0,48.2498,48.3343,48.2404,48.3249,39545.0
2016-12-08 14:00:00,51.47,51.5,51.44,51.47,46563.0,48.3155,48.3437,48.2874,48.3155,46563.0
2016-12-08 14:10:00,51.47,51.5,51.43,51.48,54884.0,48.3155,48.3437,48.278,48.3249,54884.0
2016-12-08 14:20:00,51.48,51.52,51.44,51.52,49699.0,48.3249,48.3625,48.2874,48.3625,49699.0
2016-12-08 14:30:00,51.51,51.54,51.45,51.49,47042.0,48.3531,48.3812,48.2967,48.3343,47042.0
2016-12-08 14:40:00,51.5,51.63,51.48,51.58,96424.0,48.3437,48.4657,48.3249,48.4188,96424.0
2016-12-08 14:50:00,51.58,51.62,51.52,51.53,341339.0,48.4188,48.4563,48.3625,48.3718,341339.0
2016-12-08 15:00:00,51.53,51.58,51.39,51.42,97703.0,48.3718,48.4188,48.2404,48.2686,97703.0
2016-12-08 15:10:00,51.43,51.45,51.33,51.37,114228.0,48.278,48.2967,48.1841,48.2216,114228.0
2016-12-08 15:20:00,51.37,51.45,51.36,51.4,59781.0,48.2216,48.2967,48.2123,48.2498,59781.0
2016-12-08 15:30:00,51.4,51.57,51.4,51.53,84519.0,48.2498,48.4094,48.2498,48.3718,84519.0
2016-12-08 15:40:00,51.54,51.65,51.51,51.62,153544.0,48.3812,48.4845,48.3531,48.4563,153544.0
2016-12-08 15:50:00,51.62,51.7,51.61,51.67,453473.0,48.4563,48.5314,48.4469,48.5033,453473.0
2016-12-09 09:30:00,51.86,52.25,51.68,52.2,82013.0,48.6816,49.0477,48.5126,49.0008,82013.0
2016-12-09 09:40:00,52.2,52.44,52.2,52.42,63888.0,49.0008,49.2261,49.0008,49.2073,63888.0
2016-12-09 09:50:00,52.42,52.48,52.28,52.4,94673.0,49.2073,49.2636,49.0759,49.1885,94673.0
2016-12-09 10:00:00,52.38,52.42,52.13,52.18,134092.0,49.1697,49.2073,48.9351,48.982,134092.0
2016-12-09 10:10:00,52.17,52.17,51.94,51.98,98875.0,48.9726,48.9726,48.7567,48.7943,98875.0
2016-12-09 10:20:00,51.98,52.02,51.88,51.89,56104.0,48.7943,48.8318,48.7004,48.7098,56104.0
2016-12-09 10:30:00,51.88,51.95,51.76,51.8,84244.0,48.7004,48.7661,48.5877,48.6253,84244.0
2016-12-09 10:40:00,51.8,51.87,51.69,51.7,51049.0,48.6253,48.691,48.522,48.5314,51049.0
2016-12-09 10:50:00,51.7,51.75,51.63,51.63,65334.0,48.5314,48.5784,48.4657,48.4657,65334.0
2016-12-09 11:00:00,51.62,51.82,51.6,51.8,76726.0,48.4563,48.6441,48.4376,48.6253,76726.0
2016-12-09 11:10:00,51.83,51.97,51.82,51.94,48202.0,48.6535,48.7849,48.6441,48.7567,48202.0
2016-12-09 11:20:00,51.94,51.96,51.79,51.84,44262.0,48.7567,48.7755,48.6159,48.6628,44262.0
2016-12-09 11:30:00,51.84,51.85,51.73,51.84,53800.0,48.6628,48.6722,48.5596,48.6628,53800.0
2016-12-09 11:40:00,51.84,51.84,51.67,51.74,43731.0,48.6628,48.6628,48.5033,48.569,43731.0
2016-12-09 11:50:00,51.74,51.81,51.7,51.77,51766.0,48.569,48.6347,48.5314,48.5971,51766.0
2016-12-09 12:00:00,51.77,51.84,51.76,51.82,38842.0,48.5971,48.6628,48.5877,48.6441,38842.0
2016-12-09 12:10:00,51.81,51.91,51.75,51.9,24251.0,48.6347,48.7286,48.5784,48.7192,24251.0
2016-12-09 12:20:00,51.9,51.91,51.82,51.85,21570.0,48.7192,48.7286,48.6441,48.6722,21570.0
2016-12-09 12:30:00,51.86,51.93,51.84,51.91,20544.0,48.6816,48.7473,48.6628,48.7286,20544.0
2016-12-09 12:40:00,51.91,51.93,51.88,51.93,20884.0,48.7286,48.7473,48.7004,48.7473,20884.0
2016-12-09 12:50:00,51.93,52.0,51.85,51.88,29478.0,48.7473,48.813,48.6722,48.7004,29478.0
2016-12-09 13:00:00,51.88,51.92,51.85,51.91,45618.0,48.7004,48.7379,48.6722,48.7286,45618.0
2016-12-09 13:10:00,51.91,51.95,51.89,51.91,25940.0,48.7286,48.7661,48.7098,48.7286,25940.0
2016-12-09 13:20:00,51.91,51.95,51.81,51.83,78907.0,48.7286,48.7661,48.6347,48.6535,78907.0
2016-12-09 13:30:00,51.83,51.87,51.81,51.82,24284.0,48.6535,48.691,48.6347,48.6441,24284.0
2016-12-09 13:40:00,51.81,51.85,51.8,51.85,50600.0,48.6347,48.6722,48.6253,48.6722,50600.0
2016-12-09 13:50:00,51.85,51.92,51.84,51.88,27250.0,48.6722,48.7379,48.6628,48.7004,27250.0
2016-12-09 14:00:00,51.89,51.97,51.88,51.97,55385.0,48.7098,48.7849,48.7004,48.7849,55385.0
2016-12-09 14:10:00,51.97,51.99,51.84,51.84,37257.0,48.7849,48.8037,48.6628,48.6628,37257.0
2016-12-09 14:20:00,51.83,51.86,51.81,51.83,32240.0,48.6535,48.6816,48.6347,48.6535,32240.0
2016-12-09 14:30:00,51.83,51.87,51.78,51.8,36294.0,48.6535,48.691,48.6065,48.6253,36294.0
2016-12-09 14:40:00,51.8,51.86,51.79,51.8,47255.0,48.6253,48.6816,48.6159,48.6253,47255.0
2016-12-09 14:50:00,51.8,51.83,51.79,51.83,35669.0,48.6253,48.6535,48.6159,48.6535,35669.0
2016-12-09 15:00:00,51.84,51.96,51.83,51.91,52923.0,48.6628,48.7755,48.6535,48.7286,52923.0
2016-12-09 15:10:00,51.92,51.96,51.91,51.95,43724.0,48.7379,48.7755,48.7286,48.7661,43724.0
2016-12-09 15:20:00,51.96,51.96,51.89,51.92,44503.0,48.7755,48.7755,48.7098,48.7379,44503.0
2016-12-09 15:30:00,51.92,51.97,51.89,51.91,77949.0,48.7379,48.7849,48.7098,48.7286,77949.0
2016-12-09 15:40:00,51.91,51.94,51.87,51.88,75574.0,48.7286,48.7567,48.691,48.7004,75574.0
2016-12-09 15:50:00,51.88,51.91,51.84,51.9,149665.0,48.7004,48.7286,48.6628,48.7192,149665.0
2016-12-12 09:30:00,51.82,51.93,51.53,51.69,64705.0,48.6441,48.7473,48.3718,48.522,64705.0
2016-12-12 09:40:00,51.69,51.73,51.58,51.61,72102.0,48.522,48.5596,48.4188,48.4469,72102.0
2016-12-12 09:50:00,51.6,51.63,51.53,51.55,62406.0,48.4376,48.4657,48.3718,48.3906,62406.0
2016-12-12 10:00:00,51.55,51.57,51.34,51.37,47853.0,48.3906,48.4094,48.1935,48.2216,47853.0
2016-12-12 10:10:00,51.37,51.41,51.19,51.28,41642.0,48.2216,48.2592,48.0527,48.1372,41642.0
2016-12-12 10:20:00,51.29,51.4,51.22,51.23,35382.0,48.1466,48.2498,48.0808,48.0902,35382.0
2016-12-12 10:30:00,51.22,51.42,51.2,51.41,44882.0,48.0808,48.2686,48.0621,48.2592,44882.0
2016-12-12 10:40:00,51.4,51.44,51.27,51.32,42229.0,48.2498,48.2874,48.1278,48.1747,42229.0
2016-12-12 10:50:00,51.32,51.36,51.22,51.24,40671.0,48.1747,48.2123,48.0808,48.0996,40671.0
2016-12-12 11:00:00,51.24,51.28,51.21,51.22,75356.0,48.0996,48.1372,48.0715,48.0808,75356.0
2016-12-12 11:10:00,51.23,51.26,51.13,51.23,197790.0,48.0902,48.1184,47.9964,48.0902,197790.0
2016-12-12 11:20:00,51.23,51.28,51.21,51.23,49693.0,48.0902,48.1372,48.0715,48.0902,49693.0
2016-12-12 11:30:00,51.23,51.29,51.2,51.2,56995.0,48.0902,48.1466,48.0621,48.0621,56995.0
2016-12-12 11:40:00,51.2,51.25,51.15,51.2,59707.0,48.0621,48.109,48.0151,48.0621,59707.0
2016-12-12 11:50:00,51.2,51.23,51.11,51.12,64847.0,48.0621,48.0902,47.9776,47.987,64847.0
2016-12-12 12:00:00,51.12,51.19,51.03,51.09,247123.0,47.987,48.0527,47.9025,47.9588,247123.0
2016-12-12 12:10:00,51.09,51.1,51.03,51.03,110785.0,47.9588,47.9682,47.9025,47.9025,110785.0
2016-12-12 12:20:00,51.03,51.11,50.95,51.06,65403.0,47.9025,47.9776,47.8274,47.9306,65403.0
2016-12-12 12:30:00,51.06,51.11,51.04,51.1,398854.0,47.9306,47.9776,47.9119,47.9682,398854.0
2016-12-12 12:40:00,51.11,51.12,51.07,51.09,103206.0,47.9776,47.987,47.94,47.9588,103206.0
2016-12-12 12:50:00,51.09,51.09,50.92,50.95,151899.0,47.9588,47.9588,47.7992,47.8274,151899.0
2016-12-12 13:00:00,50.95,50.99,50.88,50.88,66379.0,47.8274,47.8649,47.7617,47.7617,66379.0
2016-12-12 13:10:00,50.88,50.98,50.86,50.98,48076.0,47.7617,47.8556,47.7429,47.8556,48076.0
2016-12-12 13:20:00,50.97,50.97,50.87,50.89,44812.0,47.8462,47.8462,47.7523,47.7711,44812.0
2016-12-12 13:30:00,50.9,50.96,50.88,50.94,287382.0,47.7805,47.8368,47.7617,47.818,287382.0
2016-12-12 13:40:00,50.94,50.96,50.84,50.86,65503.0,47.818,47.8368,47.7241,47.7429,65503.0
2016-12-12 13:50:00,50.86,50.9,50.77,50.89,36033.0,47.7429,47.7805,47.6584,47.7711,36033.0
2016-12-12 14:00:00,50.88,50.9,50.81,50.89,68893.0,47.7617,47.7805,47.696,47.7711,68893.0
2016-12-12 14:10:00,50.9,51.09,50.86,51.07,128314.0,47.7805,47.9588,47.7429,47.94,128314.0
2016-12-12 14:20:00,51.07,51.18,51.06,51.1,158690.0,47.94,48.0433,47.9306,47.9682,158690.0
2016-12-12 14:30:00,51.1,51.15,51.02,51.03,95662.0,47.9682,48.0151,47.8931,47.9025,95662.0
2016-12-12 14:40:00,51.03,51.12,51.0,51.12,96891.0,47.9025,47.987,47.8743,47.987,96891.0
2016-12-12 14:50:00,51.12,51.13,51.05,51.08,39478.0,47.987,47.9964,47.9213,47.9494,39478.0
2016-12-12 15:00:00,51.08,51.1,51.01,51.05,72055.0,47.9494,47.9682,47.8837,47.9213,72055.0
2016-12-12 15:10:00,51.06,51.1,50.98,51.0,73575.0,47.9306,47.9682,47.8556,47.8743,73575.0
2016-12-12 15:20:00,51.0,51.03,50.95,50.95,68650.0,47.8743,47.9025,47.8274,47.8274,68650.0
2016-12-12 15:30:00,50.95,51.0,50.9,50.91,319186.0,47.8274,47.8743,47.7805,47.7898,319186.0
2016-12-12 15:40:00,50.91,51.04,50.9,50.96,163295.0,47.7898,47.9119,47.7805,47.8368,163295.0
2016-12-12 15:50:00,50.96,51.0,50.9,50.93,533407.0,47.8368,47.8743,47.7805,47.8086,533407.0
2016-12-13 09:30:00,51.26,51.43,51.13,51.34,129207.0,48.1184,48.278,47.9964,48.1935,129207.0
2016-12-13 09:40:00,51.33,51.42,51.27,51.28,82159.0,48.1841,48.2686,48.1278,48.1372,82159.0
2016-12-13 09:50:00,51.28,51.31,51.14,51.2,62399.0,48.1372,48.1653,48.0057,48.0621,62399.0
2016-12-13 10:00:00,51.21,51.21,51.05,51.08,69795.0,48.0715,48.0715,47.9213,47.9494,69795.0
2016-12-13 10:10:00,51.08,51.14,51.05,51.07,83625.0,47.9494,48.0057,47.9213,47.94,83625.0
2016-12-13 10:20:00,51.07,51.1,51.0,51.01,50274.0,47.94,47.9682,47.8743,47.8837,50274.0
2016-12-13 10:30:00,51.02,51.05,50.98,50.98,26204.0,47.8931,47.9213,47.8556,47.8556,26204.0
2016-12-13 10:40:00,50.99,51.03,50.94,51.0,30446.0,47.8649,47.9025,47.818,47.8743,30446.0
2016-12-13 10:50:00,51.0,51.08,50.97,51.05,61932.0,47.8743,47.9494,47.8462,47.9213,61932.0
2016-12-13 11:00:00,51.05,51.07,50.98,51.06,102752.0,47.9213,47.94,47.8556,47.9306,102752.0
2016-12-13 11:10:00,51.06,51.08,51.0,51.07,247017.0,47.9306,47.9494,47.8743,47.94,247017.0
2016-12-13 11:20:00,51.07,51.11,51.02,51.07,167390.0,47.94,47.9776,47.8931,47.94,167390.0
2016-12-13 11:30:00,51.07,51.11,50.95,51.05,155762.0,47.94,47.9776,47.8274,47.9213,155762.0
2016-12-13 11:40:00,51.05,51.1,51.02,51.1,85968.0,47.9213,47.9682,47.8931,47.9682,85968.0
2016-12-13 11:50:00,51.09,51.1,50.96,51.02,59370.0,47.9588,47.9682,47.8368,47.8931,59370.0
2016-12-13 12:00:00,51.02,51.02,50.94,50.98,51401.0,47.8931,47.8931,47.818,47.8556,51401.0
2016-12-13 12:10:00,50.97,51.04,50.97,50.98,31409.0,47.8462,47.9119,47.8462,47.8556,31409.0
2016-12-13 12:20:00,50.98,51.02,50.97,50.98,19882.0,47.8556,47.8931,47.8462,47.8556,19882.0
2016-12-13 12:30:00,51.0,51.0,50.92,50.94,35800.0,47.8743,47.8743,47.7992,47.818,35800.0
2016-12-13 12:40:00,50.95,50.99,50.9,50.97,151293.0,47.8274,47.8649,47.7805,47.8462,151293.0
2016-12-13 12:50:00,50.97,51.07,50.97,51.06,263273.0,47.8462,47.94,47.8462,47.9306,263273.0
2016-12-13 13:00:00,51.06,51.1,50.99,51.0,121340.0,47.9306,47.9682,47.8649,47.8743,121340.0
2016-12-13 13:10:00,51.0,51.01,50.85,50.93,192151.0,47.8743,47.8837,47.7335,47.8086,192151.0
2016-12-13 13:20:00,50.92,50.96,50.86,50.95,51239.0,47.7992,47.8368,47.7429,47.8274,51239.0
2016-12-13 13:30:00,50.95,50.97,50.89,50.94,47499.0,47.8274,47.8462,47.7711,47.818,47499.0
2016-12-13 13:40:00,50.94,50.96,50.87,50.88,32567.0,47.818,47.8368,47.7523,47.7617,32567.0
2016-12-13 13:50:00,50.88,51.02,50.81,51.01,57699.0,47.7617,47.8931,47.696,47.8837,57699.0
2016-12-13 14:00:00,51.0,51.02,50.94,50.95,175209.0,47.8743,47.8931,47.818,47.8274,175209.0
2016-12-13 14:10:00,50.96,51.11,50.95,51.08,145169.0,47.8368,47.9776,47.8274,47.9494,145169.0
2016-12-13 14:20:00,51.08,51.09,50.95,50.95,146976.0,47.9494,47.9588,47.8274,47.8274,146976.0
2016-12-13 14:30:00,50.96,51.04,50.87,51.0,72792.0,47.8368,47.9119,47.7523,47.8743,72792.0
2016-12-13 14:40:00,51.0,51.09,50.97,51.09,187489.0,47.8743,47.9588,47.8462,47.9588,187489.0
2016-12-13 14:50:00,51.08,51.09,51.01,51.05,110979.0,47.9494,47.9588,47.8837,47.9213,110979.0
2016-12-13 15:00:00,51.06,51.07,51.0,51.04,79722.0,47.9306,47.94,47.8743,47.9119,79722.0
2016-12-13 15:10:00,51.04,51.08,51.02,51.04,136711.0,47.9119,47.9494,47.8931,47.9119,136711.0
2016-12-13 15:20:00,51.04,51.15,51.02,51.1,166354.0,47.9119,48.0151,47.8931,47.9682,166354.0
2016-12-13 15:30:00,51.11,51.2,51.1,51.16,113265.0,47.9776,48.0621,47.9682,48.0245,113265.0
2016-12-13 15:40:00,51.16,51.19,51.12,51.14,420494.0,48.0245,48.0527,47.987,48.0057,420494.0
2016-12-13 15:50:00,51.14,51.14,51.04,51.05,377203.0,48.0057,48.0057,47.9119,47.9213,377203.0
2016-12-14 09:30:00,51.03,51.42,50.97,51.41,43040.0,47.9025,48.2686,47.8462,48.2592,43040.0
2016-12-14 09:40:00,51.44,51.47,51.33,51.35,31677.0,48.2874,48.3155,48.1841,48.2029,31677.0
2016-12-14 09:50:00,51.34,51.36,51.21,51.24,36305.0,48.1935,48.2123,48.0715,48.0996,36305.0
2016-12-14 10:00:00,51.23,51.26,51.1,51.14,46894.0,48.0902,48.1184,47.9682,48.0057,46894.0
2016-12-14 10:10:00,51.13,51.15,50.98,50.99,49862.0,47.9964,48.0151,47.8556,47.8649,49862.0
2016-12-14 10:20:00,50.99,51.12,50.96,51.09,16778.0,47.8649,47.987,47.8368,47.9588,16778.0
2016-12-14 10:30:00,51.12,51.14,51.0,51.03,53201.0,47.987,48.0057,47.8743,47.9025,53201.0
2016-12-14 10:40:00,51.03,51.04,50.89,50.96,45659.0,47.9025,47.9119,47.7711,47.8368,45659.0
2016-12-14 10:50:00,50.96,51.0,50.89,50.99,37956.0,47.8368,47.8743,47.7711,47.8649,37956.0
2016-12-14 11:00:00,51.0,51.0,50.96,50.98,52098.0,47.8743,47.8743,47.8368,47.8556,52098.0
2016-12-14 11:10:00,50.98,51.08,50.97,51.05,52408.0,47.8556,47.9494,47.8462,47.9213,52408.0
2016-12-14 11:20:00,51.06,51.14,51.05,51.12,24513.0,47.9306,48.0057,47.9213,47.987,24513.0
2016-12-14 11:30:00,51.12,51.13,51.07,51.11,23591.0,47.987,47.9964,47.94,47.9776,23591.0
2016-12-14 11:40:00,51.11,51.11,50.85,51.02,67320.0,47.9776,47.9776,47.7335,47.8931,67320.0
2016-12-14 11:50:00,51.01,51.1,50.98,51.09,72846.0,47.8837,47.9682,47.8556,47.9588,72846.0
2016-12-14 12:00:00,51.08,51.12,51.06,51.11,27726.0,47.9494,47.987,47.9306,47.9776,27726.0
2016-12-14 12:10:00,51.1,51.11,51.03,51.04,35869.0,47.9682,47.9776,47.9025,47.9119,35869.0
2016-12-14 12:20:00,51.05,51.08,51.04,51.05,20846.0,47.9213,47.9494,47.9119,47.9213,20846.0
2016-12-14 12:30:00,51.05,51.08,51.05,51.08,18729.0,47.9213,47.9494,47.9213,47.9494,18729.0
2016-12-14 12:40:00,51.07,51.09,51.04,51.08,13444.0,47.94,47.9588,47.9119,47.9494,13444.0
2016-12-14 12:50:00,51.09,51.09,51.04,51.06,68647.0,47.9588,47.9588,47.9119,47.9306,68647.0
2016-12-14 13:00:00,51.06,51.11,51.05,51.07,34436.0,47.9306,47.9776,47.9213,47.94,34436.0
2016-12-14 13:10:00,51.08,51.09,51.03,51.04,24070.0,47.9494,47.9588,47.9025,47.9119,24070.0
2016-12-14 13:20:00,51.05,51.05,51.02,51.04,23724.0,47.9213,47.9213,47.8931,47.9119,23724.0
2016-12-14 13:30:00,51.04,51.09,51.04,51.07,63423.0,47.9119,47.9588,47.9119,47.94,63423.0
2016-12-14 13:40:00,51.07,51.12,51.06,51.12,34775.0,47.94,47.987,47.9306,47.987,34775.0
2016-12-14 13:50:00,51.11,51.12,51.06,51.09,49658.0,47.9776,47.987,47.9306,47.9588,49658.0
2016-12-14 14:00:00,51.1,51.13,50.95,51.04,97292.0,47.9682,47.9964,47.8274,47.9119,97292.0
2016-12-14 14:10:00,51.02,51.02,50.85,50.93,37743.0,47.8931,47.8931,47.7335,47.8086,37743.0
2016-12-14 14:20:00,50.93,50.97,50.87,50.92,36060.0,47.8086,47.8462,47.7523,47.7992,36060.0
2016-12-14 14:30:00,50.92,51.0,50.92,50.99,42695.0,47.7992,47.8743,47.7992,47.8649,42695.0
2016-12-14 14:40:00,51.0,51.11,50.98,51.05,89133.0,47.8743,47.9776,47.8556,47.9213,89133.0
2016-12-14 14:50:00,51.05,51.05,50.86,50.87,44343.0,47.9213,47.9213,47.7429,47.7523,44343.0
2016-12-14 15:00:00,50.87,50.94,50.75,50.76,58240.0,47.7523,47.818,47.6396,47.649,58240.0
2016-12-14 15:10:00,50.76,50.78,50.57,50.68,82575.0,47.649,47.6678,47.4707,47.5739,82575.0
2016-12-14 15:20:00,50.68,50.85,50.68,50.78,64531.0,47.5739,47.7335,47.5739,47.6678,64531.0
2016-12-14 15:30:00,50.77,51.09,50.77,51.09,186522.0,47.6584,47.9588,47.6584,47.9588,186522.0
2016-12-14 15:40:00,51.09,51.09,50.97,50.99,174357.0,47.9588,47.9588,47.8462,47.8649,174357.0
2016-12-14 15:50:00,50.99,51.02,50.82,50.84,320707.0,47.8649,47.8931,47.7054,47.7241,320707.0
2016-12-15 09:30:00,52.17,52.49,51.66,52.1,154933.0,48.9726,49.273,48.4939,48.9069,154933.0
2016-12-15 09:40:00,52.11,52.26,51.97,52.19,161857.0,48.9163,49.0571,48.7849,48.9914,161857.0
2016-12-15 09:50:00,52.19,52.36,52.03,52.35,146380.0,48.9914,49.151,48.8412,49.1416,146380.0
2016-12-15 10:00:00,52.36,52.59,52.31,52.45,147407.0,49.151,49.3669,49.104,49.2355,147407.0
2016-12-15 10:10:00,52.45,52.46,52.26,52.37,132547.0,49.2355,49.2448,49.0571,49.1604,132547.0
2016-12-15 10:20:00,52.36,52.61,52.36,52.55,66232.0,49.151,49.3857,49.151,49.3293,66232.0
2016-12-15 10:30:00,52.56,52.74,52.55,52.73,74470.0,49.3387,49.5077,49.3293,49.4983,74470.0
2016-12-15 10:40:00,52.73,52.77,52.55,52.56,54272.0,49.4983,49.5358,49.3293,49.3387,54272.0
2016-12-15 10:50:00,52.55,52.55,52.38,52.42,41449.0,49.3293,49.3293,49.1697,49.2073,41449.0
2016-12-15 11:00:00,52.44,52.47,52.37,52.4,61975.0,49.2261,49.2542,49.1604,49.1885,61975.0
2016-12-15 11:10:00,52.39,52.54,52.39,52.47,69173.0,49.1791,49.3199,49.1791,49.2542,69173.0
2016-12-15 11:20:00,52.48,52.55,52.43,52.52,70248.0,49.2636,49.3293,49.2167,49.3012,70248.0
2016-12-15 11:30:00,52.52,52.62,52.49,52.57,53921.0,49.3012,49.395,49.273,49.3481,53921.0
2016-12-15 11:40:00,52.58,52.66,52.54,52.66,176146.0,49.3575,49.4326,49.3199,49.4326,176146.0
2016-12-15 11:50:00,52.66,52.68,52.53,52.65,56185.0,49.4326,49.4514,49.3106,49.4232,56185.0
2016-12-15 12:00:00,52.65,52.65,52.53,52.54,57501.0,49.4232,49.4232,49.3106,49.3199,57501.0
2016-12-15 12:10:00,52.54,52.59,52.52,52.59,62768.0,49.3199,49.3669,49.3012,49.3669,62768.0
2016-12-15 12:20:00,52.6,52.63,52.49,52.49,86835.0,49.3763,49.4044,49.273,49.273,86835.0
2016-12-15 12:30:00,52.48,52.52,52.37,52.37,31710.0,49.2636,49.3012,49.1604,49.1604,31710.0
2016-12-15 12:40:00,52.37,52.46,52.36,52.45,43629.0,49.1604,49.2448,49.151,49.2355,43629.0
2016-12-15 12:50:00,52.44,52.45,52.38,52.42,37918.0,49.2261,49.2355,49.1697,49.2073,37918.0
2016-12-15 13:00:00,52.43,52.48,52.39,52.46,35181.0,49.2167,49.2636,49.1791,49.2448,35181.0
2016-12-15 13:10:00,52.46,52.46,52.4,52.41,36800.0,49.2448,49.2448,49.1885,49.1979,36800.0
2016-12-15 13:20:00,52.4,52.49,52.39,52.49,40935.0,49.1885,49.273,49.1791,49.273,40935.0
2016-12-15 13:30:00,52.5,52.54,52.4,52.45,49007.0,49.2824,49.3199,49.1885,49.2355,49007.0
2016-12-15 13:40:00,52.45,52.46,52.36,52.4,61089.0,49.2355,49.2448,49.151,49.1885,61089.0
2016-12-15 13:50:00,52.4,52.43,52.27,52.34,47048.0,49.1885,49.2167,49.0665,49.1322,47048.0
2016-12-15 14:00:00,52.33,52.36,52.26,52.34,36784.0,49.1228,49.151,49.0571,49.1322,36784.0
2016-12-15 14:10:00,52.34,52.39,52.31,52.36,38089.0,49.1322,49.1791,49.104,49.151,38089.0
2016-12-15 14:20:00,52.36,52.38,52.3,52.36,76326.0,49.151,49.1697,49.0947,49.151,76326.0
2016-12-15 14:30:00,52.36,52.46,52.3,52.43,61539.0,49.151,49.2448,49.0947,49.2167,61539.0
2016-12-15 14:40:00,52.42,52.52,52.41,52.47,45050.0,49.2073,49.3012,49.1979,49.2542,45050.0
2016-12-15 14:50:00,52.46,52.58,52.45,52.55,74579.0,49.2448,49.3575,49.2355,49.3293,74579.0
2016-12-15 15:00:00,52.56,52.58,52.44,52.45,79802.0,49.3387,49.3575,49.2261,49.2355,79802.0
2016-12-15 15:10:00,52.46,52.5,52.41,52.43,72206.0,49.2448,49.2824,49.1979,49.2167,72206.0
2016-12-15 15:20:00,52.44,52.49,52.43,52.47,114600.0,49.2261,49.273,49.2167,49.2542,114600.0
2016-12-15 15:30:00,52.47,52.57,52.38,52.42,195377.0,49.2542,49.3481,49.1697,49.2073,195377.0
2016-12-15 15:40:00,52.41,52.46,52.33,52.34,211327.0,49.1979,49.2448,49.1228,49.1322,211327.0
2016-12-15 15:50:00,52.34,52.35,52.28,52.31,319761.0,49.1322,49.1416,49.0759,49.104,319761.0
2016-12-16 09:30:00,52.46,52.58,52.37,52.57,358235.0,49.2448,49.3575,49.1604,49.3481,358235.0
2016-12-16 09:40:00,52.58,52.75,52.45,52.47,47859.0,49.3575,49.5171,49.2355,49.2542,47859.0
2016-12-16 09:50:00,52.48,52.53,52.34,52.34,48442.0,49.2636,49.3106,49.1322,49.1322,48442.0
2016-12-16 10:00:00,52.36,52.37,52.23,52.32,37137.0,49.151,49.1604,49.0289,49.1134,37137.0
2016-12-16 10:10:00,52.32,52.39,52.27,52.3,50535.0,49.1134,49.1791,49.0665,49.0947,50535.0
2016-12-16 10:20:00,52.29,52.5,52.29,52.46,42715.0,49.0853,49.2824,49.0853,49.2448,42715.0
2016-12-16 10:30:00,52.46,52.5,52.37,52.5,40718.0,49.2448,49.2824,49.1604,49.2824,40718.0
2016-12-16 10:40:00,52.49,52.59,52.48,52.56,42208.0,49.273,49.3669,49.2636,49.3387,42208.0
2016-12-16 10:50:00,52.57,52.6,52.47,52.49,33425.0,49.3481,49.3763,49.2542,49.273,33425.0
2016-12-16 11:00:00,52.49,52.55,52.39,52.41,37558.0,49.273,49.3293,49.1791,49.1979,37558.0
2016-12-16 11:10:00,52.42,52.48,52.38,52.45,41882.0,49.2073,49.2636,49.1697,49.2355,41882.0
2016-12-16 11:20:00,52.46,52.49,52.44,52.45,68152.0,49.2448,49.273,49.2261,49.2355,68152.0
2016-12-16 11:30:00,52.44,52.52,52.43,52.47,69798.0,49.2261,49.3012,49.2167,49.2542,69798.0
2016-12-16 11:40:00,52.47,52.55,52.47,52.53,31858.0,49.2542,49.3293,49.2542,49.3106,31858.0
2016-12-16 11:50:00,52.53,52.6,52.52,52.57,30009.0,49.3106,49.3763,49.3012,49.3481,30009.0
2016-12-16 12:00:00,52.58,52.62,52.56,52.62,32100.0,49.3575,49.395,49.3387,49.395,32100.0
2016-12-16 12:10:00,52.61,52.62,52.47,52.51,31429.0,49.3857,49.395,49.2542,49.2918,31429.0
2016-12-16 12:20:00,52.52,52.53,52.46,52.51,22024.0,49.3012,49.3106,49.2448,49.2918,22024.0
2016-12-16 12:30:00,52.49,52.56,52.46,52.55,15199.0,49.273,49.3387,49.2448,49.3293,15199.0
2016-12-16 12:40:00,52.56,52.59,52.53,52.55,83910.0,49.3387,49.3669,49.3106,49.3293,83910.0
2016-12-16 12:50:00,52.55,52.55,52.44,52.48,24666.0,49.3293,49.3293,49.2261,49.2636,24666.0
2016-12-16 13:00:00,52.47,52.51,52.44,52.5,27160.0,49.2542,49.2918,49.2261,49.2824,27160.0
2016-12-16 13:10:00,52.51,52.51,52.44,52.49,27439.0,49.2918,49.2918,49.2261,49.273,27439.0
2016-12-16 13:20:00,52.49,52.5,52.45,52.46,23544.0,49.273,49.2824,49.2355,49.2448,23544.0
2016-12-16 13:30:00,52.45,52.51,52.45,52.49,28113.0,49.2355,49.2918,49.2355,49.273,28113.0
2016-12-16 13:40:00,52.5,52.56,52.47,52.48,33775.0,49.2824,49.3387,49.2542,49.2636,33775.0
2016-12-16 13:50:00,52.47,52.5,52.45,52.45,87220.0,49.2542,49.2824,49.2355,49.2355,87220.0
2016-12-16 14:00:00,52.46,52.49,52.44,52.48,102135.0,49.2448,49.273,49.2261,49.2636,102135.0
2016-12-16 14:10:00,52.47,52.51,52.44,52.47,148166.0,49.2542,49.2918,49.2261,49.2542,148166.0
2016-12-16 14:20:00,52.48,52.48,52.44,52.47,52186.0,49.2636,49.2636,49.2261,49.2542,52186.0
2016-12-16 14:30:00,52.46,52.51,52.44,52.48,53665.0,49.2448,49.2918,49.2261,49.2636,53665.0
2016-12-16 14:40:00,52.48,52.51,52.45,52.48,38819.0,49.2636,49.2918,49.2355,49.2636,38819.0
2016-12-16 14:50:00,52.47,52.48,52.43,52.44,61590.0,49.2542,49.2636,49.2167,49.2261,61590.0
2016-12-16 15:00:00,52.44,52.45,52.37,52.43,84497.0,49.2261,49.2355,49.1604,49.2167,84497.0
2016-12-16 15:10:00,52.43,52.43,52.39,52.39,71893.0,49.2167,49.2167,49.1791,49.1791,71893.0
2016-12-16 15:20:00,52.4,52.45,52.39,52.41,36290.0,49.1885,49.2355,49.1791,49.1979,36290.0
2016-12-16 15:30:00,52.41,52.45,52.41,52.41,41493.0,49.1979,49.2355,49.1979,49.1979,41493.0
2016-12-16 15:40:00,52.41,52.5,52.38,52.47,143778.0,49.1979,49.2824,49.1697,49.2542,143778.0
2016-12-16 15:50:00,52.47,52.49,52.38,52.47,230072.0,49.2542,49.273,49.1697,49.2542,230072.0
2016-12-19 09:30:00,52.46,52.93,52.26,52.86,85767.0,49.2448,49.686,49.0571,49.6203,85767.0
2016-12-19 09:40:00,52.87,53.06,52.77,52.99,94857.0,49.6297,49.8081,49.5358,49.7424,94857.0
2016-12-19 09:50:00,52.98,53.0,52.85,52.89,28556.0,49.733,49.7517,49.6109,49.6485,28556.0
2016-12-19 10:00:00,52.88,52.9,52.75,52.89,32778.0,49.6391,49.6579,49.5171,49.6485,32778.0
2016-12-19 10:10:00,52.9,52.94,52.84,52.87,50728.0,49.6579,49.6954,49.6016,49.6297,50728.0
2016-12-19 10:20:00,52.86,52.93,52.78,52.82,59144.0,49.6203,49.686,49.5452,49.5828,59144.0
2016-12-19 10:30:00,52.82,52.99,52.82,52.87,130245.0,49.5828,49.7424,49.5828,49.6297,130245.0
2016-12-19 10:40:00,52.88,53.05,52.88,52.99,124177.0,49.6391,49.7987,49.6391,49.7424,124177.0
2016-12-19 10:50:00,53.0,53.0,52.87,52.91,28811.0,49.7517,49.7517,49.6297,49.6673,28811.0
2016-12-19 11:00:00,52.91,52.94,52.87,52.89,67357.0,49.6673,49.6954,49.6297,49.6485,67357.0
2016-12-19 11:10:00,52.89,52.93,52.78,52.78,97810.0,49.6485,49.686,49.5452,49.5452,97810.0
2016-12-19 11:20:00,52.78,52.79,52.68,52.73,38750.0,49.5452,49.5546,49.4514,49.4983,38750.0
2016-12-19 11:30:00,52.73,52.8,52.73,52.75,37403.0,49.4983,49.564,49.4983,49.5171,37403.0
2016-12-19 11:40:00,52.76,52.76,52.63,52.66,30588.0,49.5265,49.5265,49.4044,49.4326,30588.0
2016-12-19 11:50:00,52.66,52.72,52.64,52.65,16667.0,49.4326,49.4889,49.4138,49.4232,16667.0
2016-12-19 12:00:00,52.66,52.68,52.6,52.62,20545.0,49.4326,49.4514,49.3763,49.395,20545.0
2016-12-19 12:10:00,52.62,52.63,52.59,52.61,17339.0,49.395,49.4044,49.3669,49.3857,17339.0
2016-12-19 12:20:00,52.61,52.64,52.58,52.58,19849.0,49.3857,49.4138,49.3575,49.3575,19849.0
2016-12-19 12:30:00,52.58,52.62,52.54,52.56,17216.0,49.3575,49.395,49.3199,49.3387,17216.0
2016-12-19 12:40:00,52.57,52.62,52.56,52.6,19321.0,49.3481,49.395,49.3387,49.3763,19321.0
2016-12-19 12:50:00,52.59,52.62,52.57,52.61,14674.0,49.3669,49.395,49.3481,49.3857,14674.0
2016-12-19 13:00:00,52.62,52.65,52.59,52.62,17045.0,49.395,49.4232,49.3669,49.395,17045.0
2016-12-19 13:10:00,52.62,52.63,52.55,52.57,18626.0,49.395,49.4044,49.3293,49.3481,18626.0
2016-12-19 13:20:00,52.57,52.62,52.54,52.61,29134.0,49.3481,49.395,49.3199,49.3857,29134.0
2016-12-19 13:30:00,52.61,52.63,52.55,52.55,18308.0,49.3857,49.4044,49.3293,49.3293,18308.0
2016-12-19 13:40:00,52.56,52.63,52.55,52.63,21830.0,49.3387,49.4044,49.3293,49.4044,21830.0
2016-12-19 13:50:00,52.63,52.69,52.58,52.69,28901.0,49.4044,49.4607,49.3575,49.4607,28901.0
2016-12-19 14:00:00,52.67,52.71,52.66,52.68,23731.0,49.442,49.4795,49.4326,49.4514,23731.0
2016-12-19 14:10:00,52.69,52.73,52.61,52.67,32435.0,49.4607,49.4983,49.3857,49.442,32435.0
2016-12-19 14:20:00,52.66,52.7,52.62,52.65,24761.0,49.4326,49.4701,49.395,49.4232,24761.0
2016-12-19 14:30:00,52.66,52.68,52.54,52.54,26509.0,49.4326,49.4514,49.3199,49.3199,26509.0
2016-12-19 14:40:00,52.55,52.56,52.41,52.44,36085.0,49.3293,49.3387,49.1979,49.2261,36085.0
2016-12-19 14:50:00,52.45,52.47,52.38,52.42,34773.0,49.2355,49.2542,49.1697,49.2073,34773.0
2016-12-19 15:00:00,52.42,52.51,52.4,52.51,38125.0,49.2073,49.2918,49.1885,49.2918,38125.0
2016-12-19 15:10:00,52.5,52.5,52.4,52.42,34244.0,49.2824,49.2824,49.1885,49.2073,34244.0
2016-12-19 15:20:00,52.41,52.43,52.34,52.43,26115.0,49.1979,49.2167,49.1322,49.2167,26115.0
2016-12-19 15:30:00,52.43,52.49,52.39,52.48,68656.0,49.2167,49.273,49.1791,49.2636,68656.0
2016-12-19 15:40:00,52.48,52.49,52.36,52.39,64451.0,49.2636,49.273,49.151,49.1791,64451.0
2016-12-19 15:50:00,52.39,52.44,52.38,52.39,157540.0,49.1791,49.2261,49.1697,49.1791,157540.0
2016-12-20 09:30:00,53.22,53.48,53.15,53.36,127118.0,49.9583,50.2023,49.8926,50.0897,127118.0
2016-12-20 09:40:00,53.35,53.35,53.16,53.24,39608.0,50.0803,50.0803,49.9019,49.977,39608.0
2016-12-20 09:50:00,53.23,53.33,53.12,53.2,88328.0,49.9677,50.0615,49.8644,49.9395,88328.0
2016-12-20 10:00:00,53.19,53.19,53.03,53.08,49702.0,49.9301,49.9301,49.7799,49.8268,49702.0
2016-12-20 10:10:00,53.08,53.1,53.06,53.09,37086.0,49.8268,49.8456,49.8081,49.8362,37086.0
2016-12-20 10:20:00,53.09,53.09,53.04,53.09,50936.0,49.8362,49.8362,49.7893,49.8362,50936.0
2016-12-20 10:30:00,53.09,53.24,53.09,53.24,51620.0,49.8362,49.977,49.8362,49.977,51620.0
2016-12-20 10:40:00,53.23,53.26,53.13,53.26,64705.0,49.9677,49.9958,49.8738,49.9958,64705.0
2016-12-20 10:50:00,53.27,53.29,53.17,53.29,80380.0,50.0052,50.024,49.9113,50.024,80380.0
2016-12-20 11:00:00,53.28,53.34,53.24,53.31,70915.0,50.0146,50.0709,49.977,50.0428,70915.0
2016-12-20 11:10:00,53.32,53.34,53.3,53.32,71434.0,50.0521,50.0709,50.0334,50.0521,71434.0
2016-12-20 11:20:00,53.33,53.41,53.29,53.4,108448.0,50.0615,50.1366,50.024,50.1272,108448.0
2016-12-20 11:30:00,53.4,53.41,53.27,53.28,54300.0,50.1272,50.1366,50.0052,50.0146,54300.0
2016-12-20 11:40:00,53.28,53.32,53.22,53.24,41325.0,50.0146,50.0521,49.9583,49.977,41325.0
2016-12-20 11:50:00,53.24,53.29,53.21,53.23,68407.0,49.977,50.024,49.9489,49.9677,68407.0
2016-12-20 12:00:00,53.24,53.24,53.12,53.16,102521.0,49.977,49.977,49.8644,49.9019,102521.0
2016-12-20 12:10:00,53.17,53.18,53.14,53.15,43981.0,49.9113,49.9207,49.8832,49.8926,43981.0
2016-12-20 12:20:00,53.15,53.17,53.14,53.17,32577.0,49.8926,49.9113,49.8832,49.9113,32577.0
2016-12-20 12:30:00,53.16,53.16,53.14,53.15,55149.0,49.9019,49.9019,49.8832,49.8926,55149.0
2016-12-20 12:40:00,53.15,53.15,53.08,53.08,30867.0,49.8926,49.8926,49.8268,49.8268,30867.0
2016-12-20 12:50:00,53.07,53.07,53.01,53.06,24804.0,49.8175,49.8175,49.7611,49.8081,24804.0
2016-12-20 13:00:00,53.05,53.19,53.05,53.12,46953.0,49.7987,49.9301,49.7987,49.8644,46953.0
2016-12-20 13:10:00,53.12,53.12,53.03,53.04,18430.0,49.8644,49.8644,49.7799,49.7893,18430.0
2016-12-20 13:20:00,53.05,53.05,52.99,53.01,21748.0,49.7987,49.7987,49.7424,49.7611,21748.0
2016-12-20 13:30:00,53.01,53.03,52.92,52.92,20633.0,49.7611,49.7799,49.6767,49.6767,20633.0
2016-12-20 13:40:00,52.91,52.92,52.88,52.89,19040.0,49.6673,49.6767,49.6391,49.6485,19040.0
2016-12-20 13:50:00,52.89,52.92,52.83,52.89,38386.0,49.6485,49.6767,49.5922,49.6485,38386.0
2016-12-20 14:00:00,52.89,52.91,52.87,52.91,24338.0,49.6485,49.6673,49.6297,49.6673,24338.0
2016-12-20 14:10:00,52.9,52.92,52.89,52.91,20518.0,49.6579,49.6767,49.6485,49.6673,20518.0
2016-12-20 14:20:00,52.9,52.99,52.89,52.97,29606.0,49.6579,49.7424,49.6485,49.7236,29606.0
2016-12-20 14:30:00,52.96,53.02,52.92,52.97,33119.0,49.7142,49.7705,49.6767,49.7236,33119.0
2016-12-20 14:40:00,52.97,52.97,52.91,52.95,37759.0,49.7236,49.7236,49.6673,49.7048,37759.0
2016-12-20 14:50:00,52.95,53.01,52.94,53.01,27338.0,49.7048,49.7611,49.6954,49.7611,27338.0
2016-12-20 15:00:00,53.0,53.04,52.99,53.04,35098.0,49.7517,49.7893,49.7424,49.7893,35098.0
2016-12-20 15:10:00,53.03,53.04,52.97,52.99,56065.0,49.7799,49.7893,49.7236,49.7424,56065.0
2016-12-20 15:20:00,52.98,53.0,52.96,53.0,44053.0,49.733,49.7517,49.7142,49.7517,44053.0
2016-12-20 15:30:00,53.0,53.06,52.99,53.03,96285.0,49.7517,49.8081,49.7424,49.7799,96285.0
2016-12-20 15:40:00,53.04,53.09,53.03,53.07,69341.0,49.7893,49.8362,49.7799,49.8175,69341.0
2016-12-20 15:50:00,53.07,53.12,53.06,53.11,230026.0,49.8175,49.8644,49.8081,49.855,230026.0
2016-12-21 09:30:00,53.33,53.33,52.95,52.95,62991.0,50.0615,50.0615,49.7048,49.7048,62991.0
2016-12-21 09:40:00,52.95,52.96,52.83,52.86,24861.0,49.7048,49.7142,49.5922,49.6203,24861.0
2016-12-21 09:50:00,52.86,52.9,52.8,52.83,24827.0,49.6203,49.6579,49.564,49.5922,24827.0
2016-12-21 10:00:00,52.83,52.95,52.82,52.89,24886.0,49.5922,49.7048,49.5828,49.6485,24886.0
2016-12-21 10:10:00,52.89,52.94,52.87,52.9,16036.0,49.6485,49.6954,49.6297,49.6579,16036.0
2016-12-21 10:20:00,52.91,53.02,52.91,52.98,35512.0,49.6673,49.7705,49.6673,49.733,35512.0
2016-12-21 10:30:00,52.99,53.06,52.97,53.0,42509.0,49.7424,49.8081,49.7236,49.7517,42509.0
2016-12-21 10:40:00,53.01,53.02,52.95,53.02,29827.0,49.7611,49.7705,49.7048,49.7705,29827.0
2016-12-21 10:50:00,53.02,53.05,52.97,53.04,37501.0,49.7705,49.7987,49.7236,49.7893,37501.0
2016-12-21 11:00:00,53.04,53.04,52.95,52.95,47645.0,49.7893,49.7893,49.7048,49.7048,47645.0
2016-12-21 11:10:00,52.95,52.97,52.91,52.91,32356.0,49.7048,49.7236,49.6673,49.6673,32356.0
2016-12-21 11:20:00,52.91,52.93,52.86,52.89,28129.0,49.6673,49.686,49.6203,49.6485,28129.0
2016-12-21 11:30:00,52.89,52.97,52.89,52.9,41871.0,49.6485,49.7236,49.6485,49.6579,41871.0
2016-12-21 11:40:00,52.9,52.9,52.8,52.84,22990.0,49.6579,49.6579,49.564,49.6016,22990.0
2016-12-21 11:50:00,52.84,52.85,52.78,52.84,23642.0,49.6016,49.6109,49.5452,49.6016,23642.0
2016-12-21 12:00:00,52.84,52.85,52.75,52.79,22552.0,49.6016,49.6109,49.5171,49.5546,22552.0
2016-12-21 12:10:00,52.79,52.79,52.75,52.77,19612.0,49.5546,49.5546,49.5171,49.5358,19612.0
2016-12-21 12:20:00,52.77,52.86,52.76,52.82,25843.0,49.5358,49.6203,49.5265,49.5828,25843.0
2016-12-21 12:30:00,52.83,52.86,52.77,52.79,39172.0,49.5922,49.6203,49.5358,49.5546,39172.0
2016-12-21 12:40:00,52.79,52.81,52.73,52.8,40177.0,49.5546,49.5734,49.4983,49.564,40177.0
2016-12-21 12:50:00,52.8,52.8,52.74,52.75,29754.0,49.564,49.564,49.5077,49.5171,29754.0
2016-12-21 13:00:00,52.76,52.85,52.75,52.79,65799.0,49.5265,49.6109,49.5171,49.5546,65799.0
2016-12-21 13:10:00,52.79,52.8,52.73,52.75,46421.0,49.5546,49.564,49.4983,49.5171,46421.0
2016-12-21 13:20:00,52.75,52.82,52.72,52.82,121500.0,49.5171,49.5828,49.4889,49.5828,121500.0
2016-12-21 13:30:00,52.83,53.07,52.83,53.03,65613.0,49.5922,49.8175,49.5922,49.7799,65613.0
2016-12-21 13:40:00,53.03,53.26,53.03,53.25,115410.0,49.7799,49.9958,49.7799,49.9864,115410.0
2016-12-21 13:50:00,53.25,53.33,53.22,53.25,97643.0,49.9864,50.0615,49.9583,49.9864,97643.0
2016-12-21 14:00:00,53.24,53.36,53.23,53.36,69686.0,49.977,50.0897,49.9677,50.0897,69686.0
2016-12-21 14:10:00,53.36,53.41,53.26,53.39,116082.0,50.0897,50.1366,49.9958,50.1178,116082.0
2016-12-21 14:20:00,53.38,53.4,53.27,53.29,34193.0,50.1085,50.1272,50.0052,50.024,34193.0
2016-12-21 14:30:00,53.29,53.33,53.26,53.33,37341.0,50.024,50.0615,49.9958,50.0615,37341.0
2016-12-21 14:40:00,53.33,53.36,53.29,53.32,40262.0,50.0615,50.0897,50.024,50.0521,40262.0
2016-12-21 14:50:00,53.32,53.39,53.32,53.33,31222.0,50.0521,50.1178,50.0521,50.0615,31222.0
2016-12-21 15:00:00,53.32,53.35,53.28,53.3,48668.0,50.0521,50.0803,50.0146,50.0334,48668.0
2016-12-21 15:10:00,53.3,53.37,53.3,53.31,51848.0,50.0334,50.0991,50.0334,50.0428,51848.0
2016-12-21 15:20:00,53.31,53.35,53.26,53.26,73699.0,50.0428,50.0803,49.9958,49.9958,73699.0
2016-12-21 15:30:00,53.26,53.32,53.23,53.28,102759.0,49.9958,50.0521,49.9677,50.0146,102759.0
2016-12-21 15:40:00,53.28,53.29,53.24,53.27,113574.0,50.0146,50.024,49.977,50.0052,113574.0
2016-12-21 15:50:00,53.27,53.28,53.12,53.13,360854.0,50.0052,50.0146,49.8644,49.8738,360854.0
2016-12-22 09:30:00,52.67,53.08,52.67,52.86,28570.0,49.442,49.8268,49.442,49.6203,28570.0
2016-12-22 09:40:00,52.87,52.97,52.83,52.97,11700.0,49.6297,49.7236,49.5922,49.7236,11700.0
2016-12-22 09:50:00,52.99,53.2,52.98,53.19,20255.0,49.7424,49.9395,49.733,49.9301,20255.0
2016-12-22 10:00:00,53.17,53.24,53.02,53.22,35537.0,49.9113,49.977,49.7705,49.9583,35537.0
2016-12-22 10:10:00,53.23,53.37,53.21,53.24,28513.0,49.9677,50.0991,49.9489,49.977,28513.0
2016-12-22 10:20:00,53.25,53.36,53.18,53.2,31109.0,49.9864,50.0897,49.9207,49.9395,31109.0
2016-12-22 10:30:00,53.17,53.18,53.1,53.11,11366.0,49.9113,49.9207,49.8456,49.855,11366.0
2016-12-22 10:40:00,53.1,53.15,53.08,53.15,23027.0,49.8456,49.8926,49.8268,49.8926,23027.0
2016-12-22 10:50:00,53.16,53.18,53.05,53.06,24514.0,49.9019,49.9207,49.7987,49.8081,24514.0
2016-12-22 11:00:00,53.05,53.09,53.02,53.09,28841.0,49.7987,49.8362,49.7705,49.8362,28841.0
2016-12-22 11:10:00,53.08,53.09,52.94,52.99,76752.0,49.8268,49.8362,49.6954,49.7424,76752.0
2016-12-22 11:20:00,53.0,53.05,52.99,53.04,12806.0,49.7517,49.7987,49.7424,49.7893,12806.0
2016-12-22 11:30:00,53.05,53.12,53.04,53.1,13124.0,49.7987,49.8644,49.7893,49.8456,13124.0
2016-12-22 11:40:00,53.1,53.15,53.07,53.15,40790.0,49.8456,49.8926,49.8175,49.8926,40790.0
2016-12-22 11:50:00,53.15,53.2,53.13,53.16,18213.0,49.8926,49.9395,49.8738,49.9019,18213.0
2016-12-22 12:00:00,53.15,53.16,53.09,53.16,23873.0,49.8926,49.9019,49.8362,49.9019,23873.0
2016-12-22 12:10:00,53.16,53.2,53.12,53.12,29714.0,49.9019,49.9395,49.8644,49.8644,29714.0
2016-12-22 12:20:00,53.13,53.18,53.12,53.13,42332.0,49.8738,49.9207,49.8644,49.8738,42332.0
2016-12-22 12:30:00,53.13,53.15,53.03,53.04,25609.0,49.8738,49.8926,49.7799,49.7893,25609.0
2016-12-22 12:40:00,53.06,53.07,53.0,53.03,17753.0,49.8081,49.8175,49.7517,49.7799,17753.0
2016-12-22 12:50:00,53.03,53.05,53.01,53.04,9513.0,49.7799,49.7987,49.7611,49.7893,9513.0
2016-12-22 13:00:00,53.03,53.04,52.97,53.0,20934.0,49.7799,49.7893,49.7236,49.7517,20934.0
2016-12-22 13:10:00,52.99,52.99,52.95,52.95,11724.0,49.7424,49.7424,49.7048,49.7048,11724.0
2016-12-22 13:20:00,52.96,53.05,52.96,53.0,35890.0,49.7142,49.7987,49.7142,49.7517,35890.0
2016-12-22 13:30:00,53.0,53.05,52.99,53.05,23213.0,49.7517,49.7987,49.7424,49.7987,23213.0
2016-12-22 13:40:00,53.05,53.17,53.04,53.17,46309.0,49.7987,49.9113,49.7893,49.9113,46309.0
2016-12-22 13:50:00,53.16,53.16,53.12,53.13,12990.0,49.9019,49.9019,49.8644,49.8738,12990.0
2016-12-22 14:00:00,53.13,53.2,53.12,53.19,33319.0,49.8738,49.9395,49.8644,49.9301,33319.0
2016-12-22 14:10:00,53.19,53.22,53.17,53.22,15628.0,49.9301,49.9583,49.9113,49.9583,15628.0
2016-12-22 14:20:00,53.22,53.25,53.21,53.22,18316.0,49.9583,49.9864,49.9489,49.9583,18316.0
2016-12-22 14:30:00,53.21,53.22,53.16,53.2,23871.0,49.9489,49.9583,49.9019,49.9395,23871.0
2016-12-22 14:40:00,53.2,53.21,53.16,53.18,13821.0,49.9395,49.9489,49.9019,49.9207,13821.0
2016-12-22 14:50:00,53.19,53.26,53.16,53.2,36367.0,49.9301,49.9958,49.9019,49.9395,36367.0
2016-12-22 15:00:00,53.2,53.25,53.17,53.19,37665.0,49.9395,49.9864,49.9113,49.9301,37665.0
2016-12-22 15:10:00,53.19,53.19,53.11,53.12,22805.0,49.9301,49.9301,49.855,49.8644,22805.0
2016-12-22 15:20:00,53.13,53.15,53.11,53.13,19948.0,49.8738,49.8926,49.855,49.8738,19948.0
2016-12-22 15:30:00,53.13,53.19,53.12,53.18,36714.0,49.8738,49.9301,49.8644,49.9207,36714.0
2016-12-22 15:40:00,53.19,53.22,53.15,53.16,68471.0,49.9301,49.9583,49.8926,49.9019,68471.0
2016-12-22 15:50:00,53.16,53.28,53.14,53.25,172488.0,49.9019,50.0146,49.8832,49.9864,172488.0
2016-12-23 09:30:00,53.2,53.4,53.19,53.25,86995.0,49.9395,50.1272,49.9301,49.9864,86995.0
2016-12-23 09:40:00,53.26,53.35,53.18,53.32,64435.0,49.9958,50.0803,49.9207,50.0521,64435.0
2016-12-23 09:50:00,53.32,53.32,53.22,53.27,15486.0,50.0521,50.0521,49.9583,50.0052,15486.0
2016-12-23 10:00:00,53.27,53.39,53.27,53.36,37335.0,50.0052,50.1178,50.0052,50.0897,37335.0
2016-12-23 10:10:00,53.36,53.56,53.36,53.55,44574.0,50.0897,50.2774,50.0897,50.268,44574.0
2016-12-23 10:20:00,53.56,53.62,53.48,53.56,97949.0,50.2774,50.3338,50.2023,50.2774,97949.0
2016-12-23 10:30:00,53.56,53.68,53.55,53.63,129283.0,50.2774,50.3901,50.268,50.3431,129283.0
2016-12-23 10:40:00,53.62,53.64,53.5,53.51,141158.0,50.3338,50.3525,50.2211,50.2305,141158.0
2016-12-23 10:50:00,53.52,53.55,53.49,53.51,88460.0,50.2399,50.268,50.2117,50.2305,88460.0
2016-12-23 11:00:00,53.51,53.54,53.49,53.52,76008.0,50.2305,50.2587,50.2117,50.2399,76008.0
2016-12-23 11:10:00,53.53,53.56,53.5,53.52,24918.0,50.2493,50.2774,50.2211,50.2399,24918.0
2016-12-23 11:20:00,53.51,53.56,53.41,53.48,42432.0,50.2305,50.2774,50.1366,50.2023,42432.0
2016-12-23 11:30:00,53.48,53.54,53.46,53.5,23192.0,50.2023,50.2587,50.1836,50.2211,23192.0
2016-12-23 11:40:00,53.51,53.65,53.5,53.57,29169.0,50.2305,50.3619,50.2211,50.2868,29169.0
2016-12-23 11:50:00,53.57,53.59,53.52,53.56,20061.0,50.2868,50.3056,50.2399,50.2774,20061.0
2016-12-23 12:00:00,53.57,53.58,53.5,53.51,106969.0,50.2868,50.2962,50.2211,50.2305,106969.0
2016-12-23 12:10:00,53.51,53.59,53.5,53.58,19325.0,50.2305,50.3056,50.2211,50.2962,19325.0
2016-12-23 12:20:00,53.58,53.6,53.56,53.59,17366.0,50.2962,50.315,50.2774,50.3056,17366.0
2016-12-23 12:30:00,53.59,53.61,53.57,53.6,29540.0,50.3056,50.3244,50.2868,50.315,29540.0
2016-12-23 12:40:00,53.59,53.65,53.58,53.64,26038.0,50.3056,50.3619,50.2962,50.3525,26038.0
2016-12-23 12:50:00,53.63,53.64,53.6,53.63,12723.0,50.3431,50.3525,50.315,50.3431,12723.0
2016-12-23 13:00:00,53.64,53.64,53.59,53.61,20297.0,50.3525,50.3525,50.3056,50.3244,20297.0
2016-12-23 13:10:00,53.6,53.61,53.6,53.6,13719.0,50.315,50.3244,50.315,50.315,13719.0
2016-12-23 13:20:00,53.6,53.62,53.59,53.62,16863.0,50.315,50.3338,50.3056,50.3338,16863.0
2016-12-23 13:30:00,53.62,53.62,53.59,53.61,8395.0,50.3338,50.3338,50.3056,50.3244,8395.0
2016-12-23 13:40:00,53.61,53.68,53.6,53.68,28080.0,50.3244,50.3901,50.315,50.3901,28080.0
2016-12-23 13:50:00,53.67,53.71,53.63,53.64,12063.0,50.3807,50.4182,50.3431,50.3525,12063.0
2016-12-23 14:00:00,53.65,53.66,53.62,53.64,15222.0,50.3619,50.3713,50.3338,50.3525,15222.0
2016-12-23 14:10:00,53.63,53.66,53.61,53.62,20452.0,50.3431,50.3713,50.3244,50.3338,20452.0
2016-12-23 14:20:00,53.63,53.64,53.56,53.61,17463.0,50.3431,50.3525,50.2774,50.3244,17463.0
2016-12-23 14:30:00,53.62,53.62,53.58,53.61,12451.0,50.3338,50.3338,50.2962,50.3244,12451.0
2016-12-23 14:40:00,53.61,53.65,53.59,53.65,20396.0,50.3244,50.3619,50.3056,50.3619,20396.0
2016-12-23 14:50:00,53.64,53.66,53.63,53.66,14908.0,50.3525,50.3713,50.3431,50.3713,14908.0
2016-12-23 15:00:00,53.66,53.67,53.62,53.66,43311.0,50.3713,50.3807,50.3338,50.3713,43311.0
2016-12-23 15:10:00,53.66,53.67,53.63,53.65,28768.0,50.3713,50.3807,50.3431,50.3619,28768.0
2016-12-23 15:20:00,53.64,53.66,53.63,53.64,32961.0,50.3525,50.3713,50.3431,50.3525,32961.0
2016-12-23 15:30:00,53.63,53.65,53.61,53.65,55052.0,50.3431,50.3619,50.3244,50.3619,55052.0
2016-12-23 15:40:00,53.65,53.73,53.62,53.72,97855.0,50.3619,50.437,50.3338,50.4276,97855.0
2016-12-23 15:50:00,53.73,53.78,53.72,53.77,136128.0,50.437,50.4839,50.4276,50.4746,136128.0
2016-12-27 09:30:00,53.78,53.9,53.65,53.87,25956.0,50.4839,50.5966,50.3619,50.5684,25956.0
2016-12-27 09:40:00,53.85,54.12,53.81,54.04,18845.0,50.5497,50.8031,50.5121,50.728,18845.0
2016-12-27 09:50:00,54.04,54.15,53.88,53.89,22091.0,50.728,50.8313,50.5778,50.5872,22091.0
2016-12-27 10:00:00,53.89,54.04,53.89,54.02,19354.0,50.5872,50.728,50.5872,50.7092,19354.0
2016-12-27 10:10:00,54.01,54.1,53.99,54.08,15754.0,50.6998,50.7843,50.6811,50.7656,15754.0
2016-12-27 10:20:00,54.06,54.09,54.02,54.06,16371.0,50.7468,50.7749,50.7092,50.7468,16371.0
2016-12-27 10:30:00,54.07,54.09,54.02,54.05,25133.0,50.7562,50.7749,50.7092,50.7374,25133.0
2016-12-27 10:40:00,54.05,54.09,54.0,54.02,12482.0,50.7374,50.7749,50.6905,50.7092,12482.0
2016-12-27 10:50:00,54.01,54.08,54.01,54.03,13918.0,50.6998,50.7656,50.6998,50.7186,13918.0
2016-12-27 11:00:00,54.03,54.08,53.85,53.85,111192.0,50.7186,50.7656,50.5497,50.5497,111192.0
2016-12-27 11:10:00,53.86,53.9,53.82,53.87,18931.0,50.559,50.5966,50.5215,50.5684,18931.0
2016-12-27 11:20:00,53.87,53.94,53.85,53.92,22738.0,50.5684,50.6341,50.5497,50.6154,22738.0
2016-12-27 11:30:00,53.92,53.97,53.9,53.9,15387.0,50.6154,50.6623,50.5966,50.5966,15387.0
2016-12-27 11:40:00,53.9,53.91,53.88,53.88,18196.0,50.5966,50.606,50.5778,50.5778,18196.0
2016-12-27 11:50:00,53.88,53.91,53.82,53.85,20721.0,50.5778,50.606,50.5215,50.5497,20721.0
2016-12-27 12:00:00,53.86,53.89,53.81,53.84,18086.0,50.559,50.5872,50.5121,50.5403,18086.0
2016-12-27 12:10:00,53.84,53.86,53.78,53.86,28551.0,50.5403,50.559,50.4839,50.559,28551.0
2016-12-27 12:20:00,53.86,53.89,53.85,53.87,8998.0,50.559,50.5872,50.5497,50.5684,8998.0
2016-12-27 12:30:00,53.87,53.88,53.83,53.85,13258.0,50.5684,50.5778,50.5309,50.5497,13258.0
2016-12-27 12:40:00,53.86,53.9,53.85,53.87,23910.0,50.559,50.5966,50.5497,50.5684,23910.0
2016-12-27 12:50:00,53.87,53.96,53.86,53.96,24490.0,50.5684,50.6529,50.559,50.6529,24490.0
2016-12-27 13:00:00,53.96,53.98,53.9,53.98,63133.0,50.6529,50.6717,50.5966,50.6717,63133.0
2016-12-27 13:10:00,53.98,54.01,53.97,53.97,11063.0,50.6717,50.6998,50.6623,50.6623,11063.0
2016-12-27 13:20:00,53.97,53.98,53.94,53.95,12099.0,50.6623,50.6717,50.6341,50.6435,12099.0
2016-12-27 13:30:00,53.96,54.0,53.95,54.0,13661.0,50.6529,50.6905,50.6435,50.6905,13661.0
2016-12-27 13:40:00,53.99,54.0,53.89,53.9,41488.0,50.6811,50.6905,50.5872,50.5966,41488.0
2016-12-27 13:50:00,53.89,53.91,53.82,53.87,39028.0,50.5872,50.606,50.5215,50.5684,39028.0
2016-12-27 14:00:00,53.87,53.88,53.84,53.85,32508.0,50.5684,50.5778,50.5403,50.5497,32508.0
2016-12-27 14:10:00,53.86,53.92,53.84,53.91,29316.0,50.559,50.6154,50.5403,50.606,29316.0
2016-12-27 14:20:00,53.91,53.96,53.89,53.91,33582.0,50.606,50.6529,50.5872,50.606,33582.0
2016-12-27 14:30:00,53.92,53.93,53.86,53.91,48110.0,50.6154,50.6248,50.559,50.606,48110.0
2016-12-27 14:40:00,53.91,53.98,53.9,53.96,10656.0,50.606,50.6717,50.5966,50.6529,10656.0
2016-12-27 14:50:00,53.96,53.97,53.93,53.94,12028.0,50.6529,50.6623,50.6248,50.6341,12028.0
2016-12-27 15:00:00,53.95,53.97,53.93,53.93,15804.0,50.6435,50.6623,50.6248,50.6248,15804.0
2016-12-27 15:10:00,53.94,53.95,53.87,53.91,21854.0,50.6341,50.6435,50.5684,50.606,21854.0
2016-12-27 15:20:00,53.91,53.92,53.86,53.87,27702.0,50.606,50.6154,50.559,50.5684,27702.0
2016-12-27 15:30:00,53.87,53.88,53.85,53.87,33529.0,50.5684,50.5778,50.5497,50.5684,33529.0
2016-12-27 15:40:00,53.87,53.87,53.72,53.73,58646.0,50.5684,50.5684,50.4276,50.437,58646.0
2016-12-27 15:50:00,53.73,53.75,53.7,53.72,126884.0,50.437,50.4558,50.4088,50.4276,126884.0
2016-12-28 09:30:00,53.76,53.85,53.6,53.65,28467.0,50.4652,50.5497,50.315,50.3619,28467.0
2016-12-28 09:40:00,53.65,53.65,53.48,53.58,16593.0,50.3619,50.3619,50.2023,50.2962,16593.0
2016-12-28 09:50:00,53.57,53.58,53.44,53.51,9944.0,50.2868,50.2962,50.1648,50.2305,9944.0
2016-12-28 10:00:00,53.47,53.68,53.47,53.57,22765.0,50.1929,50.3901,50.1929,50.2868,22765.0
2016-12-28 10:10:00,53.56,53.66,53.56,53.62,36521.0,50.2774,50.3713,50.2774,50.3338,36521.0
2016-12-28 10:20:00,53.58,53.58,53.43,53.46,9651.0,50.2962,50.2962,50.1554,50.1836,9651.0
2016-12-28 10:30:00,53.47,53.55,53.42,53.53,16933.0,50.1929,50.268,50.146,50.2493,16933.0
2016-12-28 10:40:00,53.5,53.5,53.4,53.47,18731.0,50.2211,50.2211,50.1272,50.1929,18731.0
2016-12-28 10:50:00,53.48,53.48,53.4,53.43,32682.0,50.2023,50.2023,50.1272,50.1554,32682.0
2016-12-28 11:00:00,53.43,53.49,53.42,53.47,24682.0,50.1554,50.2117,50.146,50.1929,24682.0
2016-12-28 11:10:00,53.47,53.58,53.47,53.52,21861.0,50.1929,50.2962,50.1929,50.2399,21861.0
2016-12-28 11:20:00,53.52,53.57,53.51,53.57,17368.0,50.2399,50.2868,50.2305,50.2868,17368.0
2016-12-28 11:30:00,53.57,53.58,53.51,53.58,15939.0,50.2868,50.2962,50.2305,50.2962,15939.0
2016-12-28 11:40:00,53.59,53.62,53.58,53.62,12793.0,50.3056,50.3338,50.2962,50.3338,12793.0
2016-12-28 11:50:00,53.62,53.7,53.58,53.66,78201.0,50.3338,50.4088,50.2962,50.3713,78201.0
2016-12-28 12:00:00,53.66,53.66,53.46,53.48,40746.0,50.3713,50.3713,50.1836,50.2023,40746.0
2016-12-28 12:10:00,53.49,53.57,53.48,53.52,24227.0,50.2117,50.2868,50.2023,50.2399,24227.0
2016-12-28 12:20:00,53.51,53.53,53.49,53.53,19634.0,50.2305,50.2493,50.2117,50.2493,19634.0
2016-12-28 12:30:00,53.53,53.53,53.48,53.51,21301.0,50.2493,50.2493,50.2023,50.2305,21301.0
2016-12-28 12:40:00,53.51,53.52,53.4,53.41,36435.0,50.2305,50.2399,50.1272,50.1366,36435.0
2016-12-28 12:50:00,53.42,53.46,53.41,53.43,6886.0,50.146,50.1836,50.1366,50.1554,6886.0
2016-12-28 13:00:00,53.44,53.5,53.42,53.5,17862.0,50.1648,50.2211,50.146,50.2211,17862.0
2016-12-28 13:10:00,53.5,53.54,53.49,53.54,12123.0,50.2211,50.2587,50.2117,50.2587,12123.0
2016-12-28 13:20:00,53.54,53.55,53.5,53.5,16945.0,50.2587,50.268,50.2211,50.2211,16945.0
2016-12-28 13:30:00,53.51,53.53,53.49,53.51,13537.0,50.2305,50.2493,50.2117,50.2305,13537.0
2016-12-28 13:40:00,53.52,53.57,53.51,53.56,18161.0,50.2399,50.2868,50.2305,50.2774,18161.0
2016-12-28 13:50:00,53.56,53.57,53.49,53.56,21981.0,50.2774,50.2868,50.2117,50.2774,21981.0
2016-12-28 14:00:00,53.57,53.61,53.55,53.57,18140.0,50.2868,50.3244,50.268,50.2868,18140.0
2016-12-28 14:10:00,53.57,53.59,53.36,53.38,40311.0,50.2868,50.3056,50.0897,50.1085,40311.0
2016-12-28 14:20:00,53.39,53.51,53.35,53.5,20706.0,50.1178,50.2305,50.0803,50.2211,20706.0
2016-12-28 14:30:00,53.5,53.53,53.45,53.5,21442.0,50.2211,50.2493,50.1742,50.2211,21442.0
2016-12-28 14:40:00,53.5,53.55,53.49,53.53,15900.0,50.2211,50.268,50.2117,50.2493,15900.0
2016-12-28 14:50:00,53.52,53.53,53.49,53.51,25473.0,50.2399,50.2493,50.2117,50.2305,25473.0
2016-12-28 15:00:00,53.51,53.55,53.5,53.52,25759.0,50.2305,50.268,50.2211,50.2399,25759.0
2016-12-28 15:10:00,53.52,53.55,53.49,53.5,19348.0,50.2399,50.268,50.2117,50.2211,19348.0
2016-12-28 15:20:00,53.5,53.56,53.5,53.52,19361.0,50.2211,50.2774,50.2211,50.2399,19361.0
2016-12-28 15:30:00,53.51,53.53,53.49,53.51,41887.0,50.2305,50.2493,50.2117,50.2305,41887.0
2016-12-28 15:40:00,53.5,53.52,53.45,53.45,55719.0,50.2211,50.2399,50.1742,50.1742,55719.0
2016-12-28 15:50:00,53.44,53.49,53.42,53.44,98889.0,50.1648,50.2117,50.146,50.1648,98889.0
2016-12-29 09:30:00,53.47,53.75,53.46,53.59,19172.0,50.1929,50.4558,50.1836,50.3056,19172.0
2016-12-29 09:40:00,53.62,53.71,53.48,53.52,12075.0,50.3338,50.4182,50.2023,50.2399,12075.0
2016-12-29 09:50:00,53.54,53.59,53.46,53.47,5173.0,50.2587,50.3056,50.1836,50.1929,5173.0
2016-12-29 10:00:00,53.47,53.57,53.47,53.55,11236.0,50.1929,50.2868,50.1929,50.268,11236.0
2016-12-29 10:10:00,53.55,53.71,53.54,53.71,16250.0,50.268,50.4182,50.2587,50.4182,16250.0
2016-12-29 10:20:00,53.71,53.78,53.68,53.71,16485.0,50.4182,50.4839,50.3901,50.4182,16485.0
2016-12-29 10:30:00,53.72,53.74,53.67,53.71,9769.0,50.4276,50.4464,50.3807,50.4182,9769.0
2016-12-29 10:40:00,53.7,53.71,53.61,53.62,12472.0,50.4088,50.4182,50.3244,50.3338,12472.0
2016-12-29 10:50:00,53.61,53.61,53.56,53.58,8654.0,50.3244,50.3244,50.2774,50.2962,8654.0
2016-12-29 11:00:00,53.57,53.58,53.51,53.55,12708.0,50.2868,50.2962,50.2305,50.268,12708.0
2016-12-29 11:10:00,53.56,53.6,53.53,53.57,81703.0,50.2774,50.315,50.2493,50.2868,81703.0
2016-12-29 11:20:00,53.58,53.61,53.55,53.57,11045.0,50.2962,50.3244,50.268,50.2868,11045.0
2016-12-29 11:30:00,53.57,53.63,53.54,53.57,12538.0,50.2868,50.3431,50.2587,50.2868,12538.0
2016-12-29 11:40:00,53.57,53.57,53.51,53.55,36352.0,50.2868,50.2868,50.2305,50.268,36352.0
2016-12-29 11:50:00,53.55,53.57,53.48,53.49,17646.0,50.268,50.2868,50.2023,50.2117,17646.0
2016-12-29 12:00:00,53.48,53.5,53.43,53.45,16904.0,50.2023,50.2211,50.1554,50.1742,16904.0
2016-12-29 12:10:00,53.45,53.56,53.4,53.48,17869.0,50.1742,50.2774,50.1272,50.2023,17869.0
2016-12-29 12:20:00,53.49,53.58,53.49,53.55,26154.0,50.2117,50.2962,50.2117,50.268,26154.0
2016-12-29 12:30:00,53.55,53.58,53.52,53.55,12362.0,50.268,50.2962,50.2399,50.268,12362.0
2016-12-29 12:40:00,53.55,53.6,53.55,53.6,6160.0,50.268,50.315,50.268,50.315,6160.0
2016-12-29 12:50:00,53.6,53.61,53.53,53.54,14531.0,50.315,50.3244,50.2493,50.2587,14531.0
2016-12-29 13:00:00,53.55,53.56,53.54,53.56,5582.0,50.268,50.2774,50.2587,50.2774,5582.0
2016-12-29 13:10:00,53.54,53.56,53.53,53.55,6842.0,50.2587,50.2774,50.2493,50.268,6842.0
2016-12-29 13:20:00,53.56,53.57,53.51,53.53,5751.0,50.2774,50.2868,50.2305,50.2493,5751.0
2016-12-29 13:30:00,53.52,53.53,53.49,53.5,11034.0,50.2399,50.2493,50.2117,50.2211,11034.0
2016-12-29 13:40:00,53.49,53.51,53.46,53.49,12396.0,50.2117,50.2305,50.1836,50.2117,12396.0
2016-12-29 13:50:00,53.49,53.54,53.46,53.53,15894.0,50.2117,50.2587,50.1836,50.2493,15894.0
2016-12-29 14:00:00,53.54,53.62,53.53,53.6,11985.0,50.2587,50.3338,50.2493,50.315,11985.0
2016-12-29 14:10:00,53.59,53.6,53.54,53.57,20853.0,50.3056,50.315,50.2587,50.2868,20853.0
2016-12-29 14:20:00,53.58,53.61,53.56,53.58,14020.0,50.2962,50.3244,50.2774,50.2962,14020.0
2016-12-29 14:30:00,53.57,53.57,53.53,53.55,17540.0,50.2868,50.2868,50.2493,50.268,17540.0
2016-12-29 14:40:00,53.55,53.6,53.52,53.59,28804.0,50.268,50.315,50.2399,50.3056,28804.0
2016-12-29 14:50:00,53.59,53.66,53.58,53.65,24746.0,50.3056,50.3713,50.2962,50.3619,24746.0
2016-12-29 15:00:00,53.65,53.65,53.62,53.64,22068.0,50.3619,50.3619,50.3338,50.3525,22068.0
2016-12-29 15:10:00,53.64,53.65,53.58,53.58,19708.0,50.3525,50.3619,50.2962,50.2962,19708.0
2016-12-29 15:20:00,53.58,53.59,53.55,53.57,21438.0,50.2962,50.3056,50.268,50.2868,21438.0
2016-12-29 15:30:00,53.57,53.58,53.51,53.53,22640.0,50.2868,50.2962,50.2305,50.2493,22640.0
2016-12-29 15:40:00,53.53,53.57,53.5,53.54,34295.0,50.2493,50.2868,50.2211,50.2587,34295.0
2016-12-29 15:50:00,53.54,53.63,53.54,53.62,193024.0,50.2587,50.3431,50.2587,50.3338,193024.0
2016-12-30 09:30:00,53.64,53.72,53.5,53.51,44229.0,50.3525,50.4276,50.2211,50.2305,44229.0
2016-12-30 09:40:00,53.48,53.55,53.27,53.36,24670.0,50.2023,50.268,50.0052,50.0897,24670.0
2016-12-30 09:50:00,53.35,53.49,53.32,53.36,12287.0,50.0803,50.2117,50.0521,50.0897,12287.0
2016-12-30 10:00:00,53.38,53.45,53.35,53.35,11416.0,50.1085,50.1742,50.0803,50.0803,11416.0
2016-12-30 10:10:00,53.34,53.49,53.33,53.49,37286.0,50.0709,50.2117,50.0615,50.2117,37286.0
2016-12-30 10:20:00,53.49,53.59,53.3,53.3,18120.0,50.2117,50.3056,50.0334,50.0334,18120.0
2016-12-30 10:30:00,53.31,53.4,53.31,53.38,13857.0,50.0428,50.1272,50.0428,50.1085,13857.0
2016-12-30 10:40:00,53.38,53.44,53.36,53.43,11891.0,50.1085,50.1648,50.0897,50.1554,11891.0
2016-12-30 10:50:00,53.43,53.55,53.43,53.52,11670.0,50.1554,50.268,50.1554,50.2399,11670.0
2016-12-30 11:00:00,53.52,53.55,53.44,53.55,15010.0,50.2399,50.268,50.1648,50.268,15010.0
2016-12-30 11:10:00,53.55,53.63,53.55,53.62,29076.0,50.268,50.3431,50.268,50.3338,29076.0
2016-12-30 11:20:00,53.61,53.74,53.56,53.63,24795.0,50.3244,50.4464,50.2774,50.3431,24795.0
2016-12-30 11:30:00,53.64,53.71,53.6,53.6,19184.0,50.3525,50.4182,50.315,50.315,19184.0
2016-12-30 11:40:00,53.6,53.72,53.6,53.68,16385.0,50.315,50.4276,50.315,50.3901,16385.0
2016-12-30 11:50:00,53.67,53.67,53.6,53.65,32135.0,50.3807,50.3807,50.315,50.3619,32135.0
2016-12-30 12:00:00,53.64,53.65,53.54,53.56,22393.0,50.3525,50.3619,50.2587,50.2774,22393.0
2016-12-30 12:10:00,53.57,53.6,53.49,53.52,16511.0,50.2868,50.315,50.2117,50.2399,16511.0
2016-12-30 12:20:00,53.52,53.57,53.51,53.54,11782.0,50.2399,50.2868,50.2305,50.2587,11782.0
2016-12-30 12:30:00,53.54,53.63,53.51,53.58,11533.0,50.2587,50.3431,50.2305,50.2962,11533.0
2016-12-30 12:40:00,53.58,53.59,53.55,53.57,8151.0,50.2962,50.3056,50.268,50.2868,8151.0
2016-12-30 12:50:00,53.57,53.57,53.48,53.5,9446.0,50.2868,50.2868,50.2023,50.2211,9446.0
2016-12-30 13:00:00,53.49,53.5,53.46,53.46,6761.0,50.2117,50.2211,50.1836,50.1836,6761.0
2016-12-30 13:10:00,53.46,53.53,53.45,53.53,10435.0,50.1836,50.2493,50.1742,50.2493,10435.0
2016-12-30 13:20:00,53.55,53.57,53.53,53.54,5122.0,50.268,50.2868,50.2493,50.2587,5122.0
2016-12-30 13:30:00,53.53,53.56,53.52,53.56,10948.0,50.2493,50.2774,50.2399,50.2774,10948.0
2016-12-30 13:40:00,53.55,53.56,53.51,53.53,8743.0,50.268,50.2774,50.2305,50.2493,8743.0
2016-12-30 13:50:00,53.53,53.55,53.5,53.5,5780.0,50.2493,50.268,50.2211,50.2211,5780.0
2016-12-30 14:00:00,53.49,53.53,53.42,53.44,15077.0,50.2117,50.2493,50.146,50.1648,15077.0
2016-12-30 14:10:00,53.44,53.47,53.41,53.46,13861.0,50.1648,50.1929,50.1366,50.1836,13861.0
2016-12-30 14:20:00,53.47,53.47,53.42,53.43,19940.0,50.1929,50.1929,50.146,50.1554,19940.0
2016-12-30 14:30:00,53.42,53.52,53.41,53.51,20059.0,50.146,50.2399,50.1366,50.2305,20059.0
2016-12-30 14:40:00,53.5,53.52,53.44,53.45,22067.0,50.2211,50.2399,50.1648,50.1742,22067.0
2016-12-30 14:50:00,53.43,53.44,53.37,53.41,18490.0,50.1554,50.1648,50.0991,50.1366,18490.0
2016-12-30 15:00:00,53.41,53.48,53.41,53.47,21587.0,50.1366,50.2023,50.1366,50.1929,21587.0
2016-12-30 15:10:00,53.46,53.58,53.46,53.55,22315.0,50.1836,50.2962,50.1836,50.268,22315.0
2016-12-30 15:20:00,53.57,53.65,53.55,53.63,37095.0,50.2868,50.3619,50.268,50.3431,37095.0
2016-12-30 15:30:00,53.63,53.64,53.55,53.57,35803.0,50.3431,50.3525,50.268,50.2868,35803.0
2016-12-30 15:40:00,53.56,53.56,53.43,53.43,75072.0,50.2774,50.2774,50.1554,50.1554,75072.0
2016-12-30 15:50:00,53.43,53.56,53.4,53.54,251555.0,50.1554,50.2774,50.1272,50.2587,251555.0
2017-01-03 09:30:00,53.88,54.08,53.81,53.9,104744.0,50.5778,50.7656,50.5121,50.5966,104744.0
2017-01-03 09:40:00,53.91,53.96,53.81,53.88,70406.0,50.606,50.6529,50.5121,50.5778,70406.0
2017-01-03 09:50:00,53.86,53.92,53.79,53.88,59529.0,50.559,50.6154,50.4933,50.5778,59529.0
2017-01-03 10:00:00,53.88,54.34,53.87,54.33,74344.0,50.5778,51.0096,50.5684,51.0002,74344.0
2017-01-03 10:10:00,54.3,54.31,54.23,54.29,28720.0,50.9721,50.9815,50.9064,50.9627,28720.0
2017-01-03 10:20:00,54.32,54.38,54.27,54.28,79303.0,50.9908,51.0472,50.9439,50.9533,79303.0
2017-01-03 10:30:00,54.28,54.29,53.99,54.06,108775.0,50.9533,50.9627,50.6811,50.7468,108775.0
2017-01-03 10:40:00,54.06,54.19,54.06,54.1,45304.0,50.7468,50.8688,50.7468,50.7843,45304.0
2017-01-03 10:50:00,54.1,54.21,54.05,54.08,61376.0,50.7843,50.8876,50.7374,50.7656,61376.0
2017-01-03 11:00:00,54.09,54.14,53.95,54.09,76210.0,50.7749,50.8219,50.6435,50.7749,76210.0
2017-01-03 11:10:00,54.08,54.13,53.96,53.96,45233.0,50.7656,50.8125,50.6529,50.6529,45233.0
2017-01-03 11:20:00,53.98,54.09,53.98,54.08,35756.0,50.6717,50.7749,50.6717,50.7656,35756.0
2017-01-03 11:30:00,54.07,54.11,53.92,53.93,41842.0,50.7562,50.7937,50.6154,50.6248,41842.0
2017-01-03 11:40:00,53.92,53.92,53.76,53.79,39132.0,50.6154,50.6154,50.4652,50.4933,39132.0
2017-01-03 11:50:00,53.78,53.86,53.73,53.86,49912.0,50.4839,50.559,50.437,50.559,49912.0
2017-01-03 12:00:00,53.87,53.87,53.78,53.86,36010.0,50.5684,50.5684,50.4839,50.559,36010.0
2017-01-03 12:10:00,53.88,53.97,53.87,53.92,39226.0,50.5778,50.6623,50.5684,50.6154,39226.0
2017-01-03 12:20:00,53.91,53.94,53.87,53.94,23745.0,50.606,50.6341,50.5684,50.6341,23745.0
2017-01-03 12:30:00,53.95,53.95,53.85,53.86,26796.0,50.6435,50.6435,50.5497,50.559,26796.0
2017-01-03 12:40:00,53.86,53.96,53.83,53.96,32446.0,50.559,50.6529,50.5309,50.6529,32446.0
2017-01-03 12:50:00,53.96,53.96,53.88,53.91,17784.0,50.6529,50.6529,50.5778,50.606,17784.0
2017-01-03 13:00:00,53.92,53.99,53.91,53.93,20606.0,50.6154,50.6811,50.606,50.6248,20606.0
2017-01-03 13:10:00,53.93,53.99,53.9,53.94,44518.0,50.6248,50.6811,50.5966,50.6341,44518.0
2017-01-03 13:20:00,53.95,53.97,53.87,53.87,20060.0,50.6435,50.6623,50.5684,50.5684,20060.0
2017-01-03 13:30:00,53.86,53.89,53.79,53.8,26333.0,50.559,50.5872,50.4933,50.5027,26333.0
2017-01-03 13:40:00,53.79,53.79,53.68,53.7,41463.0,50.4933,50.4933,50.3901,50.4088,41463.0
2017-01-03 13:50:00,53.71,53.71,53.57,53.57,60651.0,50.4182,50.4182,50.2868,50.2868,60651.0
2017-01-03 14:00:00,53.58,53.65,53.54,53.55,125162.0,50.2962,50.3619,50.2587,50.268,125162.0
2017-01-03 14:10:00,53.54,53.65,53.49,53.5,62166.0,50.2587,50.3619,50.2117,50.2211,62166.0
2017-01-03 14:20:00,53.51,53.53,53.4,53.41,78361.0,50.2305,50.2493,50.1272,50.1366,78361.0
2017-01-03 14:30:00,53.41,53.5,53.39,53.44,130499.0,50.1366,50.2211,50.1178,50.1648,130499.0
2017-01-03 14:40:00,53.44,53.47,53.37,53.38,118504.0,50.1648,50.1929,50.0991,50.1085,118504.0
2017-01-03 14:50:00,53.38,53.44,53.33,53.39,132977.0,50.1085,50.1648,50.0615,50.1178,132977.0
2017-01-03 15:00:00,53.4,53.51,53.39,53.49,206346.0,50.1272,50.2305,50.1178,50.2117,206346.0
2017-01-03 15:10:00,53.5,53.67,53.48,53.66,90876.0,50.2211,50.3807,50.2023,50.3713,90876.0
2017-01-03 15:20:00,53.66,53.66,53.52,53.53,63244.0,50.3713,50.3713,50.2399,50.2493,63244.0
2017-01-03 15:30:00,53.52,53.61,53.51,53.61,88058.0,50.2399,50.3244,50.2305,50.3244,88058.0
2017-01-03 15:40:00,53.61,53.7,53.59,53.66,165103.0,50.3244,50.4088,50.3056,50.3713,165103.0
2017-01-03 15:50:00,53.66,53.67,53.51,53.59,500652.0,50.3713,50.3807,50.2305,50.3056,500652.0
2017-01-04 09:30:00,53.72,54.0,53.61,53.87,75021.0,50.4276,50.6905,50.3244,50.5684,75021.0
2017-01-04 09:40:00,53.89,53.93,53.72,53.77,41257.0,50.5872,50.6248,50.4276,50.4746,41257.0
2017-01-04 09:50:00,53.78,53.78,53.6,53.62,60532.0,50.4839,50.4839,50.315,50.3338,60532.0
2017-01-04 10:00:00,53.65,53.77,53.63,53.64,100778.0,50.3619,50.4746,50.3431,50.3525,100778.0
2017-01-04 10:10:00,53.64,53.71,53.62,53.71,48424.0,50.3525,50.4182,50.3338,50.4182,48424.0
2017-01-04 10:20:00,53.7,53.7,53.41,53.42,177400.0,50.4088,50.4088,50.1366,50.146,177400.0
2017-01-04 10:30:00,53.42,53.42,53.1,53.34,212531.0,50.146,50.146,49.8456,50.0709,212531.0
2017-01-04 10:40:00,53.34,53.38,53.24,53.27,167577.0,50.0709,50.1085,49.977,50.0052,167577.0
2017-01-04 10:50:00,53.28,53.4,53.27,53.3,63345.0,50.0146,50.1272,50.0052,50.0334,63345.0
2017-01-04 11:00:00,53.3,53.49,53.29,53.49,192140.0,50.0334,50.2117,50.024,50.2117,192140.0
2017-01-04 11:10:00,53.49,53.62,53.49,53.56,80468.0,50.2117,50.3338,50.2117,50.2774,80468.0
2017-01-04 11:20:00,53.57,53.66,53.54,53.63,85820.0,50.2868,50.3713,50.2587,50.3431,85820.0
2017-01-04 11:30:00,53.63,53.66,53.6,53.61,86994.0,50.3431,50.3713,50.315,50.3244,86994.0
2017-01-04 11:40:00,53.6,53.74,53.6,53.72,138173.0,50.315,50.4464,50.315,50.4276,138173.0
2017-01-04 11:50:00,53.72,53.87,53.69,53.83,67136.0,50.4276,50.5684,50.3995,50.5309,67136.0
2017-01-04 12:00:00,53.85,54.08,53.84,54.03,37061.0,50.5497,50.7656,50.5403,50.7186,37061.0
2017-01-04 12:10:00,54.03,54.11,53.95,53.95,61694.0,50.7186,50.7937,50.6435,50.6435,61694.0
2017-01-04 12:20:00,53.96,53.98,53.75,53.75,42395.0,50.6529,50.6717,50.4558,50.4558,42395.0
2017-01-04 12:30:00,53.74,53.87,53.74,53.87,45345.0,50.4464,50.5684,50.4464,50.5684,45345.0
2017-01-04 12:40:00,53.86,54.0,53.85,53.87,39012.0,50.559,50.6905,50.5497,50.5684,39012.0
2017-01-04 12:50:00,53.88,54.0,53.88,53.94,27415.0,50.5778,50.6905,50.5778,50.6341,27415.0
2017-01-04 13:00:00,53.94,54.07,53.94,54.04,27525.0,50.6341,50.7562,50.6341,50.728,27525.0
2017-01-04 13:10:00,54.04,54.1,54.02,54.05,22754.0,50.728,50.7843,50.7092,50.7374,22754.0
2017-01-04 13:20:00,54.05,54.11,54.05,54.11,37855.0,50.7374,50.7937,50.7374,50.7937,37855.0
2017-01-04 13:30:00,54.12,54.17,54.08,54.1,29917.0,50.8031,50.85,50.7656,50.7843,29917.0
2017-01-04 13:40:00,54.11,54.11,53.99,54.01,24686.0,50.7937,50.7937,50.6811,50.6998,24686.0
2017-01-04 13:50:00,54.0,54.02,53.98,54.01,25227.0,50.6905,50.7092,50.6717,50.6998,25227.0
2017-01-04 14:00:00,54.01,54.03,53.95,53.97,41041.0,50.6998,50.7186,50.6435,50.6623,41041.0
2017-01-04 14:10:00,53.97,54.14,53.96,54.12,32396.0,50.6623,50.8219,50.6529,50.8031,32396.0
2017-01-04 14:20:00,54.12,54.18,54.06,54.09,45381.0,50.8031,50.8594,50.7468,50.7749,45381.0
2017-01-04 14:30:00,54.1,54.14,54.08,54.08,32579.0,50.7843,50.8219,50.7656,50.7656,32579.0
2017-01-04 14:40:00,54.09,54.1,54.05,54.08,50046.0,50.7749,50.7843,50.7374,50.7656,50046.0
2017-01-04 14:50:00,54.09,54.11,54.03,54.05,45216.0,50.7749,50.7937,50.7186,50.7374,45216.0
2017-01-04 15:00:00,54.04,54.05,53.98,53.98,38159.0,50.728,50.7374,50.6717,50.6717,38159.0
2017-01-04 15:10:00,53.98,54.08,53.98,54.07,49413.0,50.6717,50.7656,50.6717,50.7562,49413.0
2017-01-04 15:20:00,54.06,54.11,54.04,54.08,49594.0,50.7468,50.7937,50.728,50.7656,49594.0
2017-01-04 15:30:00,54.08,54.16,54.07,54.15,49169.0,50.7656,50.8407,50.7562,50.8313,49169.0
2017-01-04 15:40:00,54.15,54.16,54.03,54.08,101191.0,50.8313,50.8407,50.7186,50.7656,101191.0
2017-01-04 15:50:00,54.08,54.16,54.05,54.09,285922.0,50.7656,50.8407,50.7374,50.7749,285922.0
2017-01-05 09:30:00,54.06,54.17,53.8,53.81,72752.0,50.7468,50.85,50.5027,50.5121,72752.0
2017-01-05 09:40:00,53.82,53.97,53.59,53.64,60942.0,50.5215,50.6623,50.3056,50.3525,60942.0
2017-01-05 09:50:00,53.63,53.77,53.6,53.68,65325.0,50.3431,50.4746,50.315,50.3901,65325.0
2017-01-05 10:00:00,53.67,53.85,53.65,53.78,56201.0,50.3807,50.5497,50.3619,50.4839,56201.0
2017-01-05 10:10:00,53.77,53.78,53.7,53.73,74695.0,50.4746,50.4839,50.4088,50.437,74695.0
2017-01-05 10:20:00,53.73,53.73,53.6,53.66,60697.0,50.437,50.437,50.315,50.3713,60697.0
2017-01-05 10:30:00,53.66,53.78,53.64,53.76,65577.0,50.3713,50.4839,50.3525,50.4652,65577.0
2017-01-05 10:40:00,53.77,53.81,53.67,53.8,41139.0,50.4746,50.5121,50.3807,50.5027,41139.0
2017-01-05 10:50:00,53.8,53.86,53.75,53.75,39627.0,50.5027,50.559,50.4558,50.4558,39627.0
2017-01-05 11:00:00,53.75,53.79,53.61,53.69,49648.0,50.4558,50.4933,50.3244,50.3995,49648.0
2017-01-05 11:10:00,53.69,53.79,53.69,53.78,37504.0,50.3995,50.4933,50.3995,50.4839,37504.0
2017-01-05 11:20:00,53.79,53.9,53.76,53.79,35215.0,50.4933,50.5966,50.4652,50.4933,35215.0
2017-01-05 11:30:00,53.78,53.87,53.78,53.85,32360.0,50.4839,50.5684,50.4839,50.5497,32360.0
2017-01-05 11:40:00,53.84,53.84,53.76,53.76,43937.0,50.5403,50.5403,50.4652,50.4652,43937.0
2017-01-05 11:50:00,53.76,53.84,53.73,53.84,35837.0,50.4652,50.5403,50.437,50.5403,35837.0
2017-01-05 12:00:00,53.84,53.85,53.74,53.74,24857.0,50.5403,50.5497,50.4464,50.4464,24857.0
2017-01-05 12:10:00,53.75,53.95,53.71,53.95,34512.0,50.4558,50.6435,50.4182,50.6435,34512.0
2017-01-05 12:20:00,53.94,54.05,53.94,54.04,55163.0,50.6341,50.7374,50.6341,50.728,55163.0
2017-01-05 12:30:00,54.04,54.07,53.85,53.87,33988.0,50.728,50.7562,50.5497,50.5684,33988.0
2017-01-05 12:40:00,53.86,53.87,53.76,53.79,53978.0,50.559,50.5684,50.4652,50.4933,53978.0
2017-01-05 12:50:00,53.8,53.81,53.76,53.76,34339.0,50.5027,50.5121,50.4652,50.4652,34339.0
2017-01-05 13:00:00,53.77,53.81,53.76,53.78,27993.0,50.4746,50.5121,50.4652,50.4839,27993.0
2017-01-05 13:10:00,53.79,53.87,53.79,53.81,55353.0,50.4933,50.5684,50.4933,50.5121,55353.0
2017-01-05 13:20:00,53.8,53.9,53.8,53.89,26395.0,50.5027,50.5966,50.5027,50.5872,26395.0
2017-01-05 13:30:00,53.9,53.91,53.82,53.85,39548.0,50.5966,50.606,50.5215,50.5497,39548.0
2017-01-05 13:40:00,53.84,53.91,53.83,53.91,17235.0,50.5403,50.606,50.5309,50.606,17235.0
2017-01-05 13:50:00,53.9,53.95,53.87,53.93,32898.0,50.5966,50.6435,50.5684,50.6248,32898.0
2017-01-05 14:00:00,53.93,53.96,53.84,53.87,39019.0,50.6248,50.6529,50.5403,50.5684,39019.0
2017-01-05 14:10:00,53.87,53.97,53.86,53.93,31363.0,50.5684,50.6623,50.559,50.6248,31363.0
2017-01-05 14:20:00,53.94,53.95,53.9,53.93,23177.0,50.6341,50.6435,50.5966,50.6248,23177.0
2017-01-05 14:30:00,53.92,53.94,53.89,53.92,45790.0,50.6154,50.6341,50.5872,50.6154,45790.0
2017-01-05 14:40:00,53.92,53.92,53.87,53.91,29838.0,50.6154,50.6154,50.5684,50.606,29838.0
2017-01-05 14:50:00,53.91,53.91,53.82,53.84,42718.0,50.606,50.606,50.5215,50.5403,42718.0
2017-01-05 15:00:00,53.83,53.96,53.83,53.96,29024.0,50.5309,50.6529,50.5309,50.6529,29024.0
2017-01-05 15:10:00,53.96,54.01,53.91,53.92,71165.0,50.6529,50.6998,50.606,50.6154,71165.0
2017-01-05 15:20:00,53.91,53.95,53.9,53.93,40759.0,50.606,50.6435,50.5966,50.6248,40759.0
2017-01-05 15:30:00,53.93,54.0,53.92,53.95,74195.0,50.6248,50.6905,50.6154,50.6435,74195.0
2017-01-05 15:40:00,53.95,53.97,53.9,53.97,86582.0,50.6435,50.6623,50.5966,50.6623,86582.0
2017-01-05 15:50:00,53.97,53.98,53.9,53.93,165879.0,50.6623,50.6717,50.5966,50.6248,165879.0
2017-01-06 09:30:00,53.85,54.07,53.79,53.85,45158.0,50.5497,50.7562,50.4933,50.5497,45158.0
2017-01-06 09:40:00,53.86,53.89,53.73,53.73,30098.0,50.559,50.5872,50.437,50.437,30098.0
2017-01-06 09:50:00,53.74,53.87,53.74,53.86,24531.0,50.4464,50.5684,50.4464,50.559,24531.0
2017-01-06 10:00:00,53.86,54.11,53.82,54.02,57216.0,50.559,50.7937,50.5215,50.7092,57216.0
2017-01-06 10:10:00,54.03,54.15,53.9,53.95,30079.0,50.7186,50.8313,50.5966,50.6435,30079.0
2017-01-06 10:20:00,53.95,54.08,53.95,54.08,30176.0,50.6435,50.7656,50.6435,50.7656,30176.0
2017-01-06 10:30:00,54.08,54.08,53.97,54.0,27195.0,50.7656,50.7656,50.6623,50.6905,27195.0
2017-01-06 10:40:00,54.01,54.12,53.99,54.09,55007.0,50.6998,50.8031,50.6811,50.7749,55007.0
2017-01-06 10:50:00,54.12,54.2,54.1,54.15,32961.0,50.8031,50.8782,50.7843,50.8313,32961.0
2017-01-06 11:00:00,54.16,54.29,54.16,54.29,53187.0,50.8407,50.9627,50.8407,50.9627,53187.0
2017-01-06 11:10:00,54.28,54.44,54.27,54.37,113738.0,50.9533,51.1035,50.9439,51.0378,113738.0
2017-01-06 11:20:00,54.38,54.53,54.35,54.51,72224.0,51.0472,51.188,51.019,51.1692,72224.0
2017-01-06 11:30:00,54.51,54.54,54.44,54.51,139253.0,51.1692,51.1974,51.1035,51.1692,139253.0
2017-01-06 11:40:00,54.51,54.64,54.51,54.58,63465.0,51.1692,51.2912,51.1692,51.2349,63465.0
2017-01-06 11:50:00,54.58,54.63,54.51,54.56,44392.0,51.2349,51.2819,51.1692,51.2161,44392.0
2017-01-06 12:00:00,54.56,54.57,54.44,54.48,31484.0,51.2161,51.2255,51.1035,51.141,31484.0
2017-01-06 12:10:00,54.48,54.58,54.47,54.56,24742.0,51.141,51.2349,51.1317,51.2161,24742.0
2017-01-06 12:20:00,54.56,54.61,54.53,54.58,32916.0,51.2161,51.2631,51.188,51.2349,32916.0
2017-01-06 12:30:00,54.58,54.64,54.56,54.59,33303.0,51.2349,51.2912,51.2161,51.2443,33303.0
2017-01-06 12:40:00,54.58,54.63,54.57,54.63,16851.0,51.2349,51.2819,51.2255,51.2819,16851.0
2017-01-06 12:50:00,54.63,54.65,54.59,54.62,33874.0,51.2819,51.3006,51.2443,51.2725,33874.0
2017-01-06 13:00:00,54.62,54.72,54.61,54.69,71429.0,51.2725,51.3663,51.2631,51.3382,71429.0
2017-01-06 13:10:00,54.69,54.7,54.52,54.52,25117.0,51.3382,51.3476,51.1786,51.1786,25117.0
2017-01-06 13:20:00,54.53,54.55,54.45,54.47,24761.0,51.188,51.2068,51.1129,51.1317,24761.0
2017-01-06 13:30:00,54.47,54.47,54.36,54.4,28913.0,51.1317,51.1317,51.0284,51.0659,28913.0
2017-01-06 13:40:00,54.4,54.45,54.38,54.39,184212.0,51.0659,51.1129,51.0472,51.0566,184212.0
2017-01-06 13:50:00,54.39,54.4,54.29,54.29,64556.0,51.0566,51.0659,50.9627,50.9627,64556.0
2017-01-06 14:00:00,54.29,54.4,54.26,54.39,52994.0,50.9627,51.0659,50.9345,51.0566,52994.0
2017-01-06 14:10:00,54.39,54.41,54.38,54.39,36761.0,51.0566,51.0753,51.0472,51.0566,36761.0
2017-01-06 14:20:00,54.39,54.4,54.33,54.34,25558.0,51.0566,51.0659,51.0002,51.0096,25558.0
2017-01-06 14:30:00,54.34,54.35,54.26,54.26,67263.0,51.0096,51.019,50.9345,50.9345,67263.0
2017-01-06 14:40:00,54.27,54.27,54.21,54.23,51480.0,50.9439,50.9439,50.8876,50.9064,51480.0
2017-01-06 14:50:00,54.22,54.24,54.13,54.14,34135.0,50.897,50.9158,50.8125,50.8219,34135.0
2017-01-06 15:00:00,54.14,54.15,54.07,54.08,91102.0,50.8219,50.8313,50.7562,50.7656,91102.0
2017-01-06 15:10:00,54.09,54.11,54.05,54.09,66751.0,50.7749,50.7937,50.7374,50.7749,66751.0
2017-01-06 15:20:00,54.1,54.18,54.08,54.12,54094.0,50.7843,50.8594,50.7656,50.8031,54094.0
2017-01-06 15:30:00,54.12,54.17,54.11,54.13,101411.0,50.8031,50.85,50.7937,50.8125,101411.0
2017-01-06 15:40:00,54.13,54.25,54.13,54.22,115930.0,50.8125,50.9251,50.8125,50.897,115930.0
2017-01-06 15:50:00,54.22,54.24,54.05,54.09,318212.0,50.897,50.9158,50.7374,50.7749,318212.0
2017-01-09 09:30:00,54.09,54.16,53.39,53.95,125990.0,50.7749,50.8407,50.1178,50.6435,125990.0
2017-01-09 09:40:00,53.95,54.14,53.82,53.86,55289.0,50.6435,50.8219,50.5215,50.559,55289.0
2017-01-09 09:50:00,53.86,53.93,53.75,53.84,42530.0,50.559,50.6248,50.4558,50.5403,42530.0
2017-01-09 10:00:00,53.86,53.93,53.78,53.92,35791.0,50.559,50.6248,50.4839,50.6154,35791.0
2017-01-09 10:10:00,53.92,53.97,53.9,53.96,35310.0,50.6154,50.6623,50.5966,50.6529,35310.0
2017-01-09 10:20:00,53.97,54.02,53.93,54.0,38762.0,50.6623,50.7092,50.6248,50.6905,38762.0
2017-01-09 10:30:00,54.0,54.11,54.0,54.09,69259.0,50.6905,50.7937,50.6905,50.7749,69259.0
2017-01-09 10:40:00,54.1,54.11,53.96,54.0,60983.0,50.7843,50.7937,50.6529,50.6905,60983.0
2017-01-09 10:50:00,54.0,54.14,54.0,54.04,36783.0,50.6905,50.8219,50.6905,50.728,36783.0
2017-01-09 11:00:00,54.03,54.06,53.92,54.01,27939.0,50.7186,50.7468,50.6154,50.6998,27939.0
2017-01-09 11:10:00,54.0,54.14,54.0,54.13,28230.0,50.6905,50.8219,50.6905,50.8125,28230.0
2017-01-09 11:20:00,54.15,54.17,54.01,54.01,38075.0,50.8313,50.85,50.6998,50.6998,38075.0
2017-01-09 11:30:00,54.01,54.05,53.98,54.04,19175.0,50.6998,50.7374,50.6717,50.728,19175.0
2017-01-09 11:40:00,54.04,54.09,54.0,54.09,26137.0,50.728,50.7749,50.6905,50.7749,26137.0
2017-01-09 11:50:00,54.09,54.17,54.07,54.16,23366.0,50.7749,50.85,50.7562,50.8407,23366.0
2017-01-09 12:00:00,54.15,54.22,54.14,54.22,25900.0,50.8313,50.897,50.8219,50.897,25900.0
2017-01-09 12:10:00,54.22,54.28,54.15,54.18,28313.0,50.897,50.9533,50.8313,50.8594,28313.0
2017-01-09 12:20:00,54.19,54.27,54.16,54.23,26498.0,50.8688,50.9439,50.8407,50.9064,26498.0
2017-01-09 12:30:00,54.23,54.31,54.21,54.24,20423.0,50.9064,50.9815,50.8876,50.9158,20423.0
2017-01-09 12:40:00,54.25,54.34,54.23,54.31,22494.0,50.9251,51.0096,50.9064,50.9815,22494.0
2017-01-09 12:50:00,54.31,54.35,54.28,54.28,22895.0,50.9815,51.019,50.9533,50.9533,22895.0
2017-01-09 13:00:00,54.27,54.28,54.22,54.28,18312.0,50.9439,50.9533,50.897,50.9533,18312.0
2017-01-09 13:10:00,54.28,54.32,54.25,54.32,16923.0,50.9533,50.9908,50.9251,50.9908,16923.0
2017-01-09 13:20:00,54.32,54.35,54.27,54.31,23940.0,50.9908,51.019,50.9439,50.9815,23940.0
2017-01-09 13:30:00,54.3,54.3,54.24,54.24,24260.0,50.9721,50.9721,50.9158,50.9158,24260.0
2017-01-09 13:40:00,54.25,54.27,54.22,54.25,18991.0,50.9251,50.9439,50.897,50.9251,18991.0
2017-01-09 13:50:00,54.25,54.26,54.13,54.15,28176.0,50.9251,50.9345,50.8125,50.8313,28176.0
2017-01-09 14:00:00,54.14,54.15,54.05,54.14,53313.0,50.8219,50.8313,50.7374,50.8219,53313.0
2017-01-09 14:10:00,54.14,54.14,54.05,54.05,26747.0,50.8219,50.8219,50.7374,50.7374,26747.0
2017-01-09 14:20:00,54.05,54.14,54.02,54.13,35977.0,50.7374,50.8219,50.7092,50.8125,35977.0
2017-01-09 14:30:00,54.12,54.13,54.01,54.13,31276.0,50.8031,50.8125,50.6998,50.8125,31276.0
2017-01-09 14:40:00,54.12,54.13,54.03,54.09,37789.0,50.8031,50.8125,50.7186,50.7749,37789.0
2017-01-09 14:50:00,54.08,54.13,54.06,54.08,67604.0,50.7656,50.8125,50.7468,50.7656,67604.0
2017-01-09 15:00:00,54.07,54.14,54.04,54.13,51675.0,50.7562,50.8219,50.728,50.8125,51675.0
2017-01-09 15:10:00,54.14,54.15,54.06,54.06,63277.0,50.8219,50.8313,50.7468,50.7468,63277.0
2017-01-09 15:20:00,54.07,54.12,54.04,54.12,30866.0,50.7562,50.8031,50.728,50.8031,30866.0
2017-01-09 15:30:00,54.11,54.12,54.07,54.09,54146.0,50.7937,50.8031,50.7562,50.7749,54146.0
2017-01-09 15:40:00,54.09,54.11,54.04,54.07,84928.0,50.7749,50.7937,50.728,50.7562,84928.0
2017-01-09 15:50:00,54.07,54.11,53.92,53.95,299457.0,50.7562,50.7937,50.6154,50.6435,299457.0
2017-01-10 09:30:00,54.03,54.18,53.69,54.14,130264.0,50.7186,50.8594,50.3995,50.8219,130264.0
2017-01-10 09:40:00,54.13,54.16,54.0,54.0,23056.0,50.8125,50.8407,50.6905,50.6905,23056.0
2017-01-10 09:50:00,54.03,54.14,53.99,54.14,27303.0,50.7186,50.8219,50.6811,50.8219,27303.0
2017-01-10 10:00:00,54.16,54.16,54.05,54.07,26266.0,50.8407,50.8407,50.7374,50.7562,26266.0
2017-01-10 10:10:00,54.03,54.06,53.86,53.94,41736.0,50.7186,50.7468,50.559,50.6341,41736.0
2017-01-10 10:20:00,53.95,54.12,53.95,54.11,23235.0,50.6435,50.8031,50.6435,50.7937,23235.0
2017-01-10 10:30:00,54.11,54.13,54.09,54.1,33568.0,50.7937,50.8125,50.7749,50.7843,33568.0
2017-01-10 10:40:00,54.09,54.15,54.08,54.12,116048.0,50.7749,50.8313,50.7656,50.8031,116048.0
2017-01-10 10:50:00,54.12,54.17,54.07,54.16,24999.0,50.8031,50.85,50.7562,50.8407,24999.0
2017-01-10 11:00:00,54.16,54.21,54.13,54.15,28861.0,50.8407,50.8876,50.8125,50.8313,28861.0
2017-01-10 11:10:00,54.16,54.18,54.07,54.09,41384.0,50.8407,50.8594,50.7562,50.7749,41384.0
2017-01-10 11:20:00,54.1,54.13,53.99,53.99,35014.0,50.7843,50.8125,50.6811,50.6811,35014.0
2017-01-10 11:30:00,53.99,53.99,53.88,53.94,33844.0,50.6811,50.6811,50.5778,50.6341,33844.0
2017-01-10 11:40:00,53.94,54.03,53.94,54.01,30714.0,50.6341,50.7186,50.6341,50.6998,30714.0
2017-01-10 11:50:00,54.02,54.11,54.01,54.01,24450.0,50.7092,50.7937,50.6998,50.6998,24450.0
2017-01-10 12:00:00,54.02,54.03,53.96,53.97,18719.0,50.7092,50.7186,50.6529,50.6623,18719.0
2017-01-10 12:10:00,53.98,54.16,53.98,54.11,27461.0,50.6717,50.8407,50.6717,50.7937,27461.0
2017-01-10 12:20:00,54.11,54.13,54.07,54.1,24789.0,50.7937,50.8125,50.7562,50.7843,24789.0
2017-01-10 12:30:00,54.1,54.19,54.08,54.12,18403.0,50.7843,50.8688,50.7656,50.8031,18403.0
2017-01-10 12:40:00,54.12,54.17,54.11,54.14,18165.0,50.8031,50.85,50.7937,50.8219,18165.0
2017-01-10 12:50:00,54.14,54.2,54.13,54.2,17491.0,50.8219,50.8782,50.8125,50.8782,17491.0
2017-01-10 13:00:00,54.2,54.21,54.12,54.14,17865.0,50.8782,50.8876,50.8031,50.8219,17865.0
2017-01-10 13:10:00,54.13,54.2,54.12,54.19,17439.0,50.8125,50.8782,50.8031,50.8688,17439.0
2017-01-10 13:20:00,54.2,54.29,54.18,54.19,26107.0,50.8782,50.9627,50.8594,50.8688,26107.0
2017-01-10 13:30:00,54.2,54.2,54.15,54.18,13526.0,50.8782,50.8782,50.8313,50.8594,13526.0
2017-01-10 13:40:00,54.18,54.28,54.17,54.27,34315.0,50.8594,50.9533,50.85,50.9439,34315.0
2017-01-10 13:50:00,54.27,54.29,54.13,54.16,43108.0,50.9439,50.9627,50.8125,50.8407,43108.0
2017-01-10 14:00:00,54.16,54.16,54.08,54.14,36000.0,50.8407,50.8407,50.7656,50.8219,36000.0
2017-01-10 14:10:00,54.15,54.15,54.06,54.08,19409.0,50.8313,50.8313,50.7468,50.7656,19409.0
2017-01-10 14:20:00,54.08,54.09,54.03,54.06,22433.0,50.7656,50.7749,50.7186,50.7468,22433.0
2017-01-10 14:30:00,54.05,54.1,54.05,54.05,26513.0,50.7374,50.7843,50.7374,50.7374,26513.0
2017-01-10 14:40:00,54.06,54.06,53.99,53.99,58750.0,50.7468,50.7468,50.6811,50.6811,58750.0
2017-01-10 14:50:00,53.98,54.02,53.95,53.99,38803.0,50.6717,50.7092,50.6435,50.6811,38803.0
2017-01-10 15:00:00,53.98,54.03,53.94,53.98,57295.0,50.6717,50.7186,50.6341,50.6717,57295.0
2017-01-10 15:10:00,53.99,54.05,53.96,54.02,33956.0,50.6811,50.7374,50.6529,50.7092,33956.0
2017-01-10 15:20:00,54.03,54.04,53.99,54.0,30668.0,50.7186,50.728,50.6811,50.6905,30668.0
2017-01-10 15:30:00,54.01,54.12,54.0,54.12,43074.0,50.6998,50.8031,50.6905,50.8031,43074.0
2017-01-10 15:40:00,54.11,54.11,54.0,54.01,96920.0,50.7937,50.7937,50.6905,50.6998,96920.0
2017-01-10 15:50:00,54.0,54.01,53.9,53.93,251172.0,50.6905,50.6998,50.5966,50.6248,251172.0
2017-01-11 09:30:00,53.84,53.86,53.68,53.73,44904.0,50.5403,50.559,50.3901,50.437,44904.0
2017-01-11 09:40:00,53.74,53.85,53.65,53.8,29844.0,50.4464,50.5497,50.3619,50.5027,29844.0
2017-01-11 09:50:00,53.77,54.04,53.77,53.95,30192.0,50.4746,50.728,50.4746,50.6435,30192.0
2017-01-11 10:00:00,53.97,54.1,53.95,54.01,12959.0,50.6623,50.7843,50.6435,50.6998,12959.0
2017-01-11 10:10:00,53.99,54.03,53.88,53.9,15891.0,50.6811,50.7186,50.5778,50.5966,15891.0
2017-01-11 10:20:00,53.9,54.0,53.87,53.97,11851.0,50.5966,50.6905,50.5684,50.6623,11851.0
2017-01-11 10:30:00,53.97,54.11,53.96,54.1,32879.0,50.6623,50.7937,50.6529,50.7843,32879.0
2017-01-11 10:40:00,54.08,54.08,54.0,54.05,25699.0,50.7656,50.7656,50.6905,50.7374,25699.0
2017-01-11 10:50:00,54.04,54.1,53.8,53.84,56453.0,50.728,50.7843,50.5027,50.5403,56453.0
2017-01-11 11:00:00,53.82,53.92,53.71,53.86,40315.0,50.5215,50.6154,50.4182,50.559,40315.0
2017-01-11 11:10:00,53.89,53.91,53.8,53.81,29326.0,50.5872,50.606,50.5027,50.5121,29326.0
2017-01-11 11:20:00,53.81,53.81,52.71,52.77,248055.0,50.5121,50.5121,49.4795,49.5358,248055.0
2017-01-11 11:30:00,52.79,53.03,52.75,52.77,123009.0,49.5546,49.7799,49.5171,49.5358,123009.0
2017-01-11 11:40:00,52.77,53.23,52.71,53.16,78233.0,49.5358,49.9677,49.4795,49.9019,78233.0
2017-01-11 11:50:00,53.19,53.36,52.9,53.2,127134.0,49.9301,50.0897,49.6579,49.9395,127134.0
2017-01-11 12:00:00,53.21,53.27,53.0,53.07,74409.0,49.9489,50.0052,49.7517,49.8175,74409.0
2017-01-11 12:10:00,53.11,53.21,53.0,53.0,75861.0,49.855,49.9489,49.7517,49.7517,75861.0
2017-01-11 12:20:00,53.0,53.05,52.9,53.0,35613.0,49.7517,49.7987,49.6579,49.7517,35613.0
2017-01-11 12:30:00,53.01,53.05,52.95,52.97,50897.0,49.7611,49.7987,49.7048,49.7236,50897.0
2017-01-11 12:40:00,52.97,52.97,52.77,52.83,106028.0,49.7236,49.7236,49.5358,49.5922,106028.0
2017-01-11 12:50:00,52.84,53.17,52.82,53.16,64830.0,49.6016,49.9113,49.5828,49.9019,64830.0
2017-01-11 13:00:00,53.15,53.22,52.98,53.1,206536.0,49.8926,49.9583,49.733,49.8456,206536.0
2017-01-11 13:10:00,53.08,53.1,52.93,53.08,97804.0,49.8268,49.8456,49.686,49.8268,97804.0
2017-01-11 13:20:00,53.07,53.07,52.85,52.88,106155.0,49.8175,49.8175,49.6109,49.6391,106155.0
2017-01-11 13:30:00,52.87,53.13,52.85,53.1,32717.0,49.6297,49.8738,49.6109,49.8456,32717.0
2017-01-11 13:40:00,53.1,53.28,53.08,53.22,44178.0,49.8456,50.0146,49.8268,49.9583,44178.0
2017-01-11 13:50:00,53.21,53.31,53.15,53.25,40616.0,49.9489,50.0428,49.8926,49.9864,40616.0
2017-01-11 14:00:00,53.25,53.25,53.14,53.15,45000.0,49.9864,49.9864,49.8832,49.8926,45000.0
2017-01-11 14:10:00,53.14,53.33,53.14,53.22,78509.0,49.8832,50.0615,49.8832,49.9583,78509.0
2017-01-11 14:20:00,53.21,53.27,53.16,53.26,53026.0,49.9489,50.0052,49.9019,49.9958,53026.0
2017-01-11 14:30:00,53.27,53.38,53.26,53.37,30087.0,50.0052,50.1085,49.9958,50.0991,30087.0
2017-01-11 14:40:00,53.37,53.37,53.25,53.27,23231.0,50.0991,50.0991,49.9864,50.0052,23231.0
2017-01-11 14:50:00,53.28,53.36,53.22,53.36,40071.0,50.0146,50.0897,49.9583,50.0897,40071.0
2017-01-11 15:00:00,53.35,53.41,53.27,53.38,96572.0,50.0803,50.1366,50.0052,50.1085,96572.0
2017-01-11 15:10:00,53.38,53.4,53.35,53.37,42554.0,50.1085,50.1272,50.0803,50.0991,42554.0
2017-01-11 15:20:00,53.37,53.4,53.32,53.38,42047.0,50.0991,50.1272,50.0521,50.1085,42047.0
2017-01-11 15:30:00,53.38,53.45,53.36,53.41,83902.0,50.1085,50.1742,50.0897,50.1366,83902.0
2017-01-11 15:40:00,53.41,53.43,53.31,53.31,189772.0,50.1366,50.1554,50.0428,50.0428,189772.0
2017-01-11 15:50:00,53.32,53.36,53.26,53.3,341199.0,50.0521,50.0897,49.9958,50.0334,341199.0
2017-01-12 09:30:00,53.03,53.33,53.03,53.16,48058.0,49.7799,50.0615,49.7799,49.9019,48058.0
2017-01-12 09:40:00,53.15,53.4,53.15,53.31,18248.0,49.8926,50.1272,49.8926,50.0428,18248.0
2017-01-12 09:50:00,53.32,53.43,53.24,53.39,16400.0,50.0521,50.1554,49.977,50.1178,16400.0
2017-01-12 10:00:00,53.39,53.5,53.24,53.36,31714.0,50.1178,50.2211,49.977,50.0897,31714.0
2017-01-12 10:10:00,53.37,53.37,53.09,53.1,36380.0,50.0991,50.0991,49.8362,49.8456,36380.0
2017-01-12 10:20:00,53.09,53.19,53.07,53.18,20639.0,49.8362,49.9301,49.8175,49.9207,20639.0
2017-01-12 10:30:00,53.19,53.33,53.18,53.31,22802.0,49.9301,50.0615,49.9207,50.0428,22802.0
2017-01-12 10:40:00,53.31,53.37,53.26,53.31,44402.0,50.0428,50.0991,49.9958,50.0428,44402.0
2017-01-12 10:50:00,53.31,53.35,53.26,53.27,33720.0,50.0428,50.0803,49.9958,50.0052,33720.0
2017-01-12 11:00:00,53.26,53.3,53.15,53.2,29915.0,49.9958,50.0334,49.8926,49.9395,29915.0
2017-01-12 11:10:00,53.2,53.24,53.15,53.17,33659.0,49.9395,49.977,49.8926,49.9113,33659.0
2017-01-12 11:20:00,53.17,53.31,53.15,53.27,29909.0,49.9113,50.0428,49.8926,50.0052,29909.0
2017-01-12 11:30:00,53.29,53.3,53.16,53.2,22537.0,50.024,50.0334,49.9019,49.9395,22537.0
2017-01-12 11:40:00,53.2,53.21,53.12,53.15,25295.0,49.9395,49.9489,49.8644,49.8926,25295.0
2017-01-12 11:50:00,53.15,53.26,53.14,53.22,25458.0,49.8926,49.9958,49.8832,49.9583,25458.0
2017-01-12 12:00:00,53.24,53.3,53.22,53.29,16319.0,49.977,50.0334,49.9583,50.024,16319.0
2017-01-12 12:10:00,53.29,53.32,53.23,53.31,17138.0,50.024,50.0521,49.9677,50.0428,17138.0
2017-01-12 12:20:00,53.32,53.32,53.25,53.31,15830.0,50.0521,50.0521,49.9864,50.0428,15830.0
2017-01-12 12:30:00,53.31,53.41,53.31,53.37,21755.0,50.0428,50.1366,50.0428,50.0991,21755.0
2017-01-12 12:40:00,53.36,53.39,53.31,53.35,19180.0,50.0897,50.1178,50.0428,50.0803,19180.0
2017-01-12 12:50:00,53.35,53.42,53.34,53.41,25018.0,50.0803,50.146,50.0709,50.1366,25018.0
2017-01-12 13:00:00,53.41,53.43,53.36,53.43,31020.0,50.1366,50.1554,50.0897,50.1554,31020.0
2017-01-12 13:10:00,53.43,53.58,53.42,53.56,28270.0,50.1554,50.2962,50.146,50.2774,28270.0
2017-01-12 13:20:00,53.56,53.58,53.49,53.52,16146.0,50.2774,50.2962,50.2117,50.2399,16146.0
2017-01-12 13:30:00,53.53,53.54,53.45,53.5,29772.0,50.2493,50.2587,50.1742,50.2211,29772.0
2017-01-12 13:40:00,53.48,53.5,53.43,53.44,33206.0,50.2023,50.2211,50.1554,50.1648,33206.0
2017-01-12 13:50:00,53.44,53.44,53.39,53.42,23313.0,50.1648,50.1648,50.1178,50.146,23313.0
2017-01-12 14:00:00,53.43,53.46,53.4,53.43,21600.0,50.1554,50.1836,50.1272,50.1554,21600.0
2017-01-12 14:10:00,53.43,53.52,53.43,53.47,37853.0,50.1554,50.2399,50.1554,50.1929,37853.0
2017-01-12 14:20:00,53.47,53.49,53.38,53.39,25381.0,50.1929,50.2117,50.1085,50.1178,25381.0
2017-01-12 14:30:00,53.38,53.44,53.36,53.43,35215.0,50.1085,50.1648,50.0897,50.1554,35215.0
2017-01-12 14:40:00,53.43,53.45,53.41,53.45,21780.0,50.1554,50.1742,50.1366,50.1742,21780.0
2017-01-12 14:50:00,53.44,53.48,53.43,53.48,19625.0,50.1648,50.2023,50.1554,50.2023,19625.0
2017-01-12 15:00:00,53.48,53.49,53.41,53.43,15335.0,50.2023,50.2117,50.1366,50.1554,15335.0
2017-01-12 15:10:00,53.43,53.44,53.39,53.42,19105.0,50.1554,50.1648,50.1178,50.146,19105.0
2017-01-12 15:20:00,53.43,53.44,53.39,53.39,21796.0,50.1554,50.1648,50.1178,50.1178,21796.0
2017-01-12 15:30:00,53.4,53.46,53.39,53.45,44265.0,50.1272,50.1836,50.1178,50.1742,44265.0
2017-01-12 15:40:00,53.44,53.46,53.37,53.44,59909.0,50.1648,50.1836,50.0991,50.1648,59909.0
2017-01-12 15:50:00,53.43,53.45,53.38,53.39,139609.0,50.1554,50.1742,50.1085,50.1178,139609.0
2017-01-13 09:30:00,53.52,53.78,53.44,53.54,43776.0,50.2399,50.4839,50.1648,50.2587,43776.0
2017-01-13 09:40:00,53.52,53.61,53.35,53.55,25766.0,50.2399,50.3244,50.0803,50.268,25766.0
2017-01-13 09:50:00,53.55,53.67,53.5,53.64,27632.0,50.268,50.3807,50.2211,50.3525,27632.0
2017-01-13 10:00:00,53.67,53.71,53.6,53.7,45742.0,50.3807,50.4182,50.315,50.4088,45742.0
2017-01-13 10:10:00,53.7,53.74,53.62,53.71,35047.0,50.4088,50.4464,50.3338,50.4182,35047.0
2017-01-13 10:20:00,53.72,53.73,53.65,53.67,32999.0,50.4276,50.437,50.3619,50.3807,32999.0
2017-01-13 10:30:00,53.7,53.7,53.59,53.61,24649.0,50.4088,50.4088,50.3056,50.3244,24649.0
2017-01-13 10:40:00,53.61,53.69,53.58,53.68,26317.0,50.3244,50.3995,50.2962,50.3901,26317.0
2017-01-13 10:50:00,53.68,53.71,53.6,53.62,29306.0,50.3901,50.4182,50.315,50.3338,29306.0
2017-01-13 11:00:00,53.62,53.63,53.53,53.54,53085.0,50.3338,50.3431,50.2493,50.2587,53085.0
2017-01-13 11:10:00,53.54,53.54,53.43,53.45,48660.0,50.2587,50.2587,50.1554,50.1742,48660.0
2017-01-13 11:20:00,53.45,53.49,53.41,53.46,26223.0,50.1742,50.2117,50.1366,50.1836,26223.0
2017-01-13 11:30:00,53.46,53.7,53.45,53.69,47950.0,50.1836,50.4088,50.1742,50.3995,47950.0
2017-01-13 11:40:00,53.7,53.77,53.64,53.77,22941.0,50.4088,50.4746,50.3525,50.4746,22941.0
2017-01-13 11:50:00,53.76,53.82,53.73,53.82,12669.0,50.4652,50.5215,50.437,50.5215,12669.0
2017-01-13 12:00:00,53.82,53.84,53.68,53.72,15073.0,50.5215,50.5403,50.3901,50.4276,15073.0
2017-01-13 12:10:00,53.7,53.74,53.64,53.68,19759.0,50.4088,50.4464,50.3525,50.3901,19759.0
2017-01-13 12:20:00,53.67,53.77,53.67,53.74,10929.0,50.3807,50.4746,50.3807,50.4464,10929.0
2017-01-13 12:30:00,53.75,53.76,53.72,53.75,11088.0,50.4558,50.4652,50.4276,50.4558,11088.0
2017-01-13 12:40:00,53.75,53.83,53.75,53.79,9634.0,50.4558,50.5309,50.4558,50.4933,9634.0
2017-01-13 12:50:00,53.79,53.87,53.77,53.85,22526.0,50.4933,50.5684,50.4746,50.5497,22526.0
2017-01-13 13:00:00,53.86,53.86,53.79,53.79,14487.0,50.559,50.559,50.4933,50.4933,14487.0
2017-01-13 13:10:00,53.79,53.85,53.78,53.84,11271.0,50.4933,50.5497,50.4839,50.5403,11271.0
2017-01-13 13:20:00,53.83,53.88,53.81,53.86,19830.0,50.5309,50.5778,50.5121,50.559,19830.0
2017-01-13 13:30:00,53.86,53.88,53.84,53.86,13667.0,50.559,50.5778,50.5403,50.559,13667.0
2017-01-13 13:40:00,53.85,53.88,53.83,53.86,12361.0,50.5497,50.5778,50.5309,50.559,12361.0
2017-01-13 13:50:00,53.86,53.87,53.81,53.82,13066.0,50.559,50.5684,50.5121,50.5215,13066.0
2017-01-13 14:00:00,53.81,53.87,53.79,53.82,11762.0,50.5121,50.5684,50.4933,50.5215,11762.0
2017-01-13 14:10:00,53.81,53.83,53.78,53.81,19610.0,50.5121,50.5309,50.4839,50.5121,19610.0
2017-01-13 14:20:00,53.82,53.84,53.73,53.73,56585.0,50.5215,50.5403,50.437,50.437,56585.0
2017-01-13 14:30:00,53.76,53.8,53.7,53.79,14052.0,50.4652,50.5027,50.4088,50.4933,14052.0
2017-01-13 14:40:00,53.78,53.79,53.72,53.76,37385.0,50.4839,50.4933,50.4276,50.4652,37385.0
2017-01-13 14:50:00,53.77,53.88,53.77,53.85,27216.0,50.4746,50.5778,50.4746,50.5497,27216.0
2017-01-13 15:00:00,53.85,53.85,53.77,53.77,16490.0,50.5497,50.5497,50.4746,50.4746,16490.0
2017-01-13 15:10:00,53.77,53.81,53.76,53.81,22538.0,50.4746,50.5121,50.4652,50.5121,22538.0
2017-01-13 15:20:00,53.81,53.81,53.77,53.79,24371.0,50.5121,50.5121,50.4746,50.4933,24371.0
2017-01-13 15:30:00,53.8,53.8,53.72,53.76,30450.0,50.5027,50.5027,50.4276,50.4652,30450.0
2017-01-13 15:40:00,53.75,53.8,53.75,53.77,52337.0,50.4558,50.5027,50.4558,50.4746,52337.0
2017-01-13 15:50:00,53.76,53.78,53.73,53.76,99276.0,50.4652,50.4839,50.437,50.4652,99276.0
2017-01-17 09:30:00,53.5,53.69,53.08,53.15,62067.0,50.2211,50.3995,49.8268,49.8926,62067.0
2017-01-17 09:40:00,53.15,53.26,52.99,53.14,44073.0,49.8926,49.9958,49.7424,49.8832,44073.0
2017-01-17 09:50:00,53.13,53.25,53.08,53.23,40121.0,49.8738,49.9864,49.8268,49.9677,40121.0
2017-01-17 10:00:00,53.23,53.29,53.1,53.14,36246.0,49.9677,50.024,49.8456,49.8832,36246.0
2017-01-17 10:10:00,53.14,53.18,53.07,53.07,19921.0,49.8832,49.9207,49.8175,49.8175,19921.0
2017-01-17 10:20:00,53.08,53.13,53.03,53.09,28573.0,49.8268,49.8738,49.7799,49.8362,28573.0
2017-01-17 10:30:00,53.07,53.21,53.06,53.21,11486.0,49.8175,49.9489,49.8081,49.9489,11486.0
2017-01-17 10:40:00,53.19,53.25,53.17,53.19,42140.0,49.9301,49.9864,49.9113,49.9301,42140.0
2017-01-17 10:50:00,53.19,53.31,53.17,53.25,40625.0,49.9301,50.0428,49.9113,49.9864,40625.0
2017-01-17 11:00:00,53.26,53.26,53.09,53.09,51216.0,49.9958,49.9958,49.8362,49.8362,51216.0
2017-01-17 11:10:00,53.1,53.12,53.04,53.11,33061.0,49.8456,49.8644,49.7893,49.855,33061.0
2017-01-17 11:20:00,53.11,53.15,53.08,53.13,26520.0,49.855,49.8926,49.8268,49.8738,26520.0
2017-01-17 11:30:00,53.13,53.16,53.1,53.14,19540.0,49.8738,49.9019,49.8456,49.8832,19540.0
2017-01-17 11:40:00,53.14,53.22,53.11,53.19,31366.0,49.8832,49.9583,49.855,49.9301,31366.0
2017-01-17 11:50:00,53.19,53.25,53.16,53.22,31234.0,49.9301,49.9864,49.9019,49.9583,31234.0
2017-01-17 12:00:00,53.22,53.22,53.15,53.16,22260.0,49.9583,49.9583,49.8926,49.9019,22260.0
2017-01-17 12:10:00,53.15,53.17,53.07,53.07,16301.0,49.8926,49.9113,49.8175,49.8175,16301.0
2017-01-17 12:20:00,53.08,53.13,53.03,53.09,55880.0,49.8268,49.8738,49.7799,49.8362,55880.0
2017-01-17 12:30:00,53.09,53.1,53.03,53.03,18278.0,49.8362,49.8456,49.7799,49.7799,18278.0
2017-01-17 12:40:00,53.03,53.09,53.03,53.05,42163.0,49.7799,49.8362,49.7799,49.7987,42163.0
2017-01-17 12:50:00,53.05,53.08,53.02,53.04,24764.0,49.7987,49.8268,49.7705,49.7893,24764.0
2017-01-17 13:00:00,53.05,53.08,53.03,53.07,19193.0,49.7987,49.8268,49.7799,49.8175,19193.0
2017-01-17 13:10:00,53.08,53.13,53.07,53.11,10177.0,49.8268,49.8738,49.8175,49.855,10177.0
2017-01-17 13:20:00,53.12,53.14,53.08,53.09,14661.0,49.8644,49.8832,49.8268,49.8362,14661.0
2017-01-17 13:30:00,53.08,53.21,53.08,53.21,38491.0,49.8268,49.9489,49.8268,49.9489,38491.0
2017-01-17 13:40:00,53.21,53.23,53.2,53.21,8012.0,49.9489,49.9677,49.9395,49.9489,8012.0
2017-01-17 13:50:00,53.2,53.23,53.19,53.22,7169.0,49.9395,49.9677,49.9301,49.9583,7169.0
2017-01-17 14:00:00,53.22,53.22,53.18,53.2,9436.0,49.9583,49.9583,49.9207,49.9395,9436.0
2017-01-17 14:10:00,53.2,53.2,53.13,53.13,9863.0,49.9395,49.9395,49.8738,49.8738,9863.0
2017-01-17 14:20:00,53.12,53.13,53.06,53.08,31630.0,49.8644,49.8738,49.8081,49.8268,31630.0
2017-01-17 14:30:00,53.07,53.18,53.05,53.1,155160.0,49.8175,49.9207,49.7987,49.8456,155160.0
2017-01-17 14:40:00,53.1,53.18,53.06,53.15,169300.0,49.8456,49.9207,49.8081,49.8926,169300.0
2017-01-17 14:50:00,53.15,53.17,52.99,53.06,152938.0,49.8926,49.9113,49.7424,49.8081,152938.0
2017-01-17 15:00:00,53.07,53.08,52.93,52.97,113924.0,49.8175,49.8268,49.686,49.7236,113924.0
2017-01-17 15:10:00,52.98,53.06,52.97,53.06,47341.0,49.733,49.8081,49.7236,49.8081,47341.0
2017-01-17 15:20:00,53.05,53.08,52.99,53.04,75982.0,49.7987,49.8268,49.7424,49.7893,75982.0
2017-01-17 15:30:00,53.03,53.17,53.03,53.17,53025.0,49.7799,49.9113,49.7799,49.9113,53025.0
2017-01-17 15:40:00,53.17,53.24,53.12,53.23,91379.0,49.9113,49.977,49.8644,49.9677,91379.0
2017-01-17 15:50:00,53.23,53.23,53.18,53.22,145319.0,49.9677,49.9677,49.9207,49.9583,145319.0
2017-01-18 09:30:00,53.39,53.59,53.24,53.34,41724.0,50.2166,50.4047,50.0755,50.1696,41724.0
2017-01-18 09:40:00,53.34,53.34,53.15,53.28,37681.0,50.1696,50.1696,49.9908,50.1131,37681.0
2017-01-18 09:50:00,53.25,53.28,53.14,53.27,25186.0,50.0849,50.1131,49.9814,50.1037,25186.0
2017-01-18 10:00:00,53.31,54.01,53.22,53.83,643444.0,50.1413,50.7997,50.0567,50.6304,643444.0
2017-01-18 10:10:00,53.83,54.0,53.26,53.36,339777.0,50.6304,50.7903,50.0943,50.1884,339777.0
2017-01-18 10:20:00,53.33,53.47,53.19,53.35,214128.0,50.1601,50.2918,50.0285,50.179,214128.0
2017-01-18 10:30:00,53.38,53.41,53.32,53.39,67499.0,50.2072,50.2354,50.1507,50.2166,67499.0
2017-01-18 10:40:00,53.37,53.37,53.22,53.23,39763.0,50.1978,50.1978,50.0567,50.0661,39763.0
2017-01-18 10:50:00,53.25,53.27,53.14,53.18,84013.0,50.0849,50.1037,49.9814,50.0191,84013.0
2017-01-18 11:00:00,53.2,53.3,53.17,53.19,66932.0,50.0379,50.1319,50.0097,50.0285,66932.0
2017-01-18 11:10:00,53.19,53.29,53.09,53.25,92974.0,50.0285,50.1225,49.9344,50.0849,92974.0
2017-01-18 11:20:00,53.26,53.4,53.24,53.29,33692.0,50.0943,50.226,50.0755,50.1225,33692.0
2017-01-18 11:30:00,53.3,53.37,53.29,53.31,22034.0,50.1319,50.1978,50.1225,50.1413,22034.0
2017-01-18 11:40:00,53.32,53.37,53.28,53.37,19240.0,50.1507,50.1978,50.1131,50.1978,19240.0
2017-01-18 11:50:00,53.37,53.37,53.23,53.27,43542.0,50.1978,50.1978,50.0661,50.1037,43542.0
2017-01-18 12:00:00,53.25,53.35,53.24,53.3,19627.0,50.0849,50.179,50.0755,50.1319,19627.0
2017-01-18 12:10:00,53.3,53.34,53.24,53.24,13830.0,50.1319,50.1696,50.0755,50.0755,13830.0
2017-01-18 12:20:00,53.24,53.29,53.23,53.27,16972.0,50.0755,50.1225,50.0661,50.1037,16972.0
2017-01-18 12:30:00,53.29,53.36,53.26,53.28,15112.0,50.1225,50.1884,50.0943,50.1131,15112.0
2017-01-18 12:40:00,53.28,53.34,53.25,53.3,9706.0,50.1131,50.1696,50.0849,50.1319,9706.0
2017-01-18 12:50:00,53.28,53.3,53.26,53.27,12974.0,50.1131,50.1319,50.0943,50.1037,12974.0
2017-01-18 13:00:00,53.27,53.29,53.23,53.29,11589.0,50.1037,50.1225,50.0661,50.1225,11589.0
2017-01-18 13:10:00,53.27,53.28,53.24,53.28,15366.0,50.1037,50.1131,50.0755,50.1131,15366.0
2017-01-18 13:20:00,53.27,53.29,53.23,53.24,9292.0,50.1037,50.1225,50.0661,50.0755,9292.0
2017-01-18 13:30:00,53.25,53.3,53.24,53.3,12496.0,50.0849,50.1319,50.0755,50.1319,12496.0
2017-01-18 13:40:00,53.29,53.3,53.26,53.29,19270.0,50.1225,50.1319,50.0943,50.1225,19270.0
2017-01-18 13:50:00,53.29,53.29,53.22,53.23,8331.0,50.1225,50.1225,50.0567,50.0661,8331.0
2017-01-18 14:00:00,53.23,53.28,53.22,53.28,35225.0,50.0661,50.1131,50.0567,50.1131,35225.0
2017-01-18 14:10:00,53.27,53.29,53.22,53.29,9632.0,50.1037,50.1225,50.0567,50.1225,9632.0
2017-01-18 14:20:00,53.28,53.31,53.11,53.13,27157.0,50.1131,50.1413,49.9532,49.972,27157.0
2017-01-18 14:30:00,53.13,53.16,53.04,53.15,37872.0,49.972,50.0002,49.8874,49.9908,37872.0
2017-01-18 14:40:00,53.15,53.15,53.1,53.12,37874.0,49.9908,49.9908,49.9438,49.9626,37874.0
2017-01-18 14:50:00,53.13,53.2,53.12,53.2,16868.0,49.972,50.0379,49.9626,50.0379,16868.0
2017-01-18 15:00:00,53.2,53.25,53.19,53.25,43393.0,50.0379,50.0849,50.0285,50.0849,43393.0
2017-01-18 15:10:00,53.24,53.41,53.24,53.39,39187.0,50.0755,50.2354,50.0755,50.2166,39187.0
2017-01-18 15:20:00,53.38,53.4,53.29,53.29,70560.0,50.2072,50.226,50.1225,50.1225,70560.0
2017-01-18 15:30:00,53.28,53.39,53.22,53.37,50826.0,50.1131,50.2166,50.0567,50.1978,50826.0
2017-01-18 15:40:00,53.36,53.42,53.3,53.34,91311.0,50.1884,50.2448,50.1319,50.1696,91311.0
2017-01-18 15:50:00,53.34,53.41,53.3,53.3,232870.0,50.1696,50.2354,50.1319,50.1319,232870.0
2017-01-19 09:30:00,53.3,53.37,53.19,53.3,51300.0,50.1319,50.1978,50.0285,50.1319,51300.0
2017-01-19 09:40:00,53.3,53.33,53.29,53.33,72986.0,50.1319,50.1601,50.1225,50.1601,72986.0
2017-01-19 09:50:00,53.33,53.36,53.3,53.33,11436.0,50.1601,50.1884,50.1319,50.1601,11436.0
2017-01-19 10:00:00,53.33,53.39,53.31,53.31,7559.0,50.1601,50.2166,50.1413,50.1413,7559.0
2017-01-19 10:10:00,53.3,53.38,53.3,53.32,19340.0,50.1319,50.2072,50.1319,50.1507,19340.0
2017-01-19 10:20:00,53.31,53.31,53.29,53.3,53631.0,50.1413,50.1413,50.1225,50.1319,53631.0
2017-01-19 10:30:00,53.3,53.33,53.29,53.3,39177.0,50.1319,50.1601,50.1225,50.1319,39177.0
2017-01-19 10:40:00,53.3,53.33,53.27,53.28,156167.0,50.1319,50.1601,50.1037,50.1131,156167.0
2017-01-19 10:50:00,53.28,53.36,53.27,53.36,67044.0,50.1131,50.1884,50.1037,50.1884,67044.0
2017-01-19 11:00:00,53.34,53.34,53.28,53.32,51085.0,50.1696,50.1696,50.1131,50.1507,51085.0
2017-01-19 11:10:00,53.32,53.37,53.27,53.37,46512.0,50.1507,50.1978,50.1037,50.1978,46512.0
2017-01-19 11:20:00,53.37,53.37,53.3,53.33,29476.0,50.1978,50.1978,50.1319,50.1601,29476.0
2017-01-19 11:30:00,53.35,53.38,53.3,53.35,45453.0,50.179,50.2072,50.1319,50.179,45453.0
2017-01-19 11:40:00,53.35,53.43,53.34,53.4,43558.0,50.179,50.2542,50.1696,50.226,43558.0
2017-01-19 11:50:00,53.4,53.42,53.39,53.41,37517.0,50.226,50.2448,50.2166,50.2354,37517.0
2017-01-19 12:00:00,53.4,53.43,53.39,53.41,17228.0,50.226,50.2542,50.2166,50.2354,17228.0
2017-01-19 12:10:00,53.4,53.47,53.4,53.46,43756.0,50.226,50.2918,50.226,50.2824,43756.0
2017-01-19 12:20:00,53.46,53.47,53.45,53.45,26298.0,50.2824,50.2918,50.273,50.273,26298.0
2017-01-19 12:30:00,53.45,53.52,53.44,53.51,43943.0,50.273,50.3389,50.2636,50.3294,43943.0
2017-01-19 12:40:00,53.5,53.57,53.49,53.56,189124.0,50.32,50.3859,50.3106,50.3765,189124.0
2017-01-19 12:50:00,53.56,53.58,53.54,53.55,41953.0,50.3765,50.3953,50.3577,50.3671,41953.0
2017-01-19 13:00:00,53.55,53.57,53.54,53.56,78034.0,50.3671,50.3859,50.3577,50.3765,78034.0
2017-01-19 13:10:00,53.57,53.6,53.54,53.55,50322.0,50.3859,50.4141,50.3577,50.3671,50322.0
2017-01-19 13:20:00,53.56,53.62,53.53,53.56,102511.0,50.3765,50.4329,50.3483,50.3765,102511.0
2017-01-19 13:30:00,53.56,53.58,53.54,53.58,14197.0,50.3765,50.3953,50.3577,50.3953,14197.0
2017-01-19 13:40:00,53.57,53.59,53.51,53.51,62408.0,50.3859,50.4047,50.3294,50.3294,62408.0
2017-01-19 13:50:00,53.52,53.53,53.37,53.37,11346.0,50.3389,50.3483,50.1978,50.1978,11346.0
2017-01-19 14:00:00,53.37,53.37,53.12,53.15,36226.0,50.1978,50.1978,49.9626,49.9908,36226.0
2017-01-19 14:10:00,53.16,53.27,53.16,53.25,97397.0,50.0002,50.1037,50.0002,50.0849,97397.0
2017-01-19 14:20:00,53.26,53.32,53.24,53.3,64329.0,50.0943,50.1507,50.0755,50.1319,64329.0
2017-01-19 14:30:00,53.3,53.37,53.29,53.36,50827.0,50.1319,50.1978,50.1225,50.1884,50827.0
2017-01-19 14:40:00,53.37,53.38,53.33,53.36,24690.0,50.1978,50.2072,50.1601,50.1884,24690.0
2017-01-19 14:50:00,53.36,53.44,53.36,53.41,70269.0,50.1884,50.2636,50.1884,50.2354,70269.0
2017-01-19 15:00:00,53.41,53.43,53.39,53.42,84777.0,50.2354,50.2542,50.2166,50.2448,84777.0
2017-01-19 15:10:00,53.42,53.45,53.39,53.41,74936.0,50.2448,50.273,50.2166,50.2354,74936.0
2017-01-19 15:20:00,53.41,53.43,53.41,53.42,66041.0,50.2354,50.2542,50.2354,50.2448,66041.0
2017-01-19 15:30:00,53.41,53.48,53.41,53.47,200558.0,50.2354,50.3012,50.2354,50.2918,200558.0
2017-01-19 15:40:00,53.46,53.53,53.45,53.52,152585.0,50.2824,50.3483,50.273,50.3389,152585.0
2017-01-19 15:50:00,53.53,53.53,53.5,53.51,264325.0,50.3483,50.3483,50.32,50.3294,264325.0
2017-01-20 09:30:00,53.63,54.25,53.6,54.04,299480.0,50.4423,51.0255,50.4141,50.8279,299480.0
2017-01-20 09:40:00,54.04,54.05,53.94,54.03,91353.0,50.8279,50.8373,50.7339,50.8185,91353.0
2017-01-20 09:50:00,54.03,54.31,54.0,54.27,104256.0,50.8185,51.0819,50.7903,51.0443,104256.0
2017-01-20 10:00:00,54.24,54.27,54.09,54.1,63451.0,51.0161,51.0443,50.875,50.8844,63451.0
2017-01-20 10:10:00,54.09,54.19,53.99,54.08,45584.0,50.875,50.969,50.7809,50.8656,45584.0
2017-01-20 10:20:00,54.08,54.14,54.04,54.11,36573.0,50.8656,50.922,50.8279,50.8938,36573.0
2017-01-20 10:30:00,54.11,54.16,54.0,54.16,105689.0,50.8938,50.9408,50.7903,50.9408,105689.0
2017-01-20 10:40:00,54.15,54.26,54.13,54.16,126816.0,50.9314,51.0349,50.9126,50.9408,126816.0
2017-01-20 10:50:00,54.16,54.32,54.16,54.3,37203.0,50.9408,51.0913,50.9408,51.0725,37203.0
2017-01-20 11:00:00,54.31,54.39,54.3,54.36,41739.0,51.0819,51.1571,51.0725,51.1289,41739.0
2017-01-20 11:10:00,54.37,54.39,54.3,54.3,84168.0,51.1383,51.1571,51.0725,51.0725,84168.0
2017-01-20 11:20:00,54.3,54.3,54.25,54.28,40199.0,51.0725,51.0725,51.0255,51.0537,40199.0
2017-01-20 11:30:00,54.27,54.29,54.25,54.27,30371.0,51.0443,51.0631,51.0255,51.0443,30371.0
2017-01-20 11:40:00,54.26,54.27,54.23,54.25,171584.0,51.0349,51.0443,51.0067,51.0255,171584.0
2017-01-20 11:50:00,54.25,54.27,54.24,54.26,98010.0,51.0255,51.0443,51.0161,51.0349,98010.0
2017-01-20 12:00:00,54.26,54.27,54.04,54.11,140721.0,51.0349,51.0443,50.8279,50.8938,140721.0
2017-01-20 12:10:00,54.1,54.22,54.06,54.22,109415.0,50.8844,50.9972,50.8468,50.9972,109415.0
2017-01-20 12:20:00,54.2,54.3,54.2,54.25,128062.0,50.9784,51.0725,50.9784,51.0255,128062.0
2017-01-20 12:30:00,54.25,54.26,54.05,54.08,85369.0,51.0255,51.0349,50.8373,50.8656,85369.0
2017-01-20 12:40:00,54.09,54.23,54.08,54.17,102093.0,50.875,51.0067,50.8656,50.9502,102093.0
2017-01-20 12:50:00,54.17,54.23,54.02,54.1,69822.0,50.9502,51.0067,50.8091,50.8844,69822.0
2017-01-20 13:00:00,54.11,54.17,54.07,54.14,23643.0,50.8938,50.9502,50.8562,50.922,23643.0
2017-01-20 13:10:00,54.13,54.19,54.1,54.16,56042.0,50.9126,50.969,50.8844,50.9408,56042.0
2017-01-20 13:20:00,54.16,54.18,54.15,54.15,53981.0,50.9408,50.9596,50.9314,50.9314,53981.0
2017-01-20 13:30:00,54.15,54.18,54.15,54.15,47659.0,50.9314,50.9596,50.9314,50.9314,47659.0
2017-01-20 13:40:00,54.15,54.22,54.11,54.12,57347.0,50.9314,50.9972,50.8938,50.9032,57347.0
2017-01-20 13:50:00,54.12,54.22,54.1,54.21,52104.0,50.9032,50.9972,50.8844,50.9878,52104.0
2017-01-20 14:00:00,54.2,54.26,54.2,54.25,55568.0,50.9784,51.0349,50.9784,51.0255,55568.0
2017-01-20 14:10:00,54.25,54.27,54.1,54.1,52438.0,51.0255,51.0443,50.8844,50.8844,52438.0
2017-01-20 14:20:00,54.09,54.15,54.0,54.15,59815.0,50.875,50.9314,50.7903,50.9314,59815.0
2017-01-20 14:30:00,54.15,54.17,53.96,53.98,33167.0,50.9314,50.9502,50.7527,50.7715,33167.0
2017-01-20 14:40:00,53.97,53.98,53.87,53.89,31322.0,50.7621,50.7715,50.668,50.6869,31322.0
2017-01-20 14:50:00,53.89,53.93,53.84,53.92,32336.0,50.6869,50.7245,50.6398,50.7151,32336.0
2017-01-20 15:00:00,53.92,53.98,53.89,53.97,49603.0,50.7151,50.7715,50.6869,50.7621,49603.0
2017-01-20 15:10:00,53.98,54.01,53.96,53.99,37942.0,50.7715,50.7997,50.7527,50.7809,37942.0
2017-01-20 15:20:00,53.98,53.98,53.9,53.91,62580.0,50.7715,50.7715,50.6963,50.7057,62580.0
2017-01-20 15:30:00,53.91,53.96,53.9,53.95,79817.0,50.7057,50.7527,50.6963,50.7433,79817.0
2017-01-20 15:40:00,53.95,53.97,53.91,53.94,119264.0,50.7433,50.7621,50.7057,50.7339,119264.0
2017-01-20 15:50:00,53.94,54.02,53.93,53.96,198678.0,50.7339,50.8091,50.7245,50.7527,198678.0
2017-01-23 09:30:00,53.65,53.84,53.59,53.79,42391.0,50.4611,50.6398,50.4047,50.5928,42391.0
2017-01-23 09:40:00,53.77,53.85,53.74,53.8,21856.0,50.574,50.6492,50.5458,50.6022,21856.0
2017-01-23 09:50:00,53.79,53.8,53.75,53.75,41102.0,50.5928,50.6022,50.5552,50.5552,41102.0
2017-01-23 10:00:00,53.76,53.9,53.75,53.84,36220.0,50.5646,50.6963,50.5552,50.6398,36220.0
2017-01-23 10:10:00,53.83,53.85,53.76,53.78,28036.0,50.6304,50.6492,50.5646,50.5834,28036.0
2017-01-23 10:20:00,53.77,53.85,53.76,53.8,21490.0,50.574,50.6492,50.5646,50.6022,21490.0
2017-01-23 10:30:00,53.79,53.81,53.72,53.75,61509.0,50.5928,50.6116,50.527,50.5552,61509.0
2017-01-23 10:40:00,53.74,53.78,53.74,53.75,92300.0,50.5458,50.5834,50.5458,50.5552,92300.0
2017-01-23 10:50:00,53.75,53.77,53.61,53.68,75277.0,50.5552,50.574,50.4235,50.4893,75277.0
2017-01-23 11:00:00,53.68,53.8,53.65,53.8,63152.0,50.4893,50.6022,50.4611,50.6022,63152.0
2017-01-23 11:10:00,53.79,53.8,53.75,53.78,41773.0,50.5928,50.6022,50.5552,50.5834,41773.0
2017-01-23 11:20:00,53.79,53.84,53.75,53.75,78373.0,50.5928,50.6398,50.5552,50.5552,78373.0
2017-01-23 11:30:00,53.75,53.79,53.74,53.76,148211.0,50.5552,50.5928,50.5458,50.5646,148211.0
2017-01-23 11:40:00,53.76,53.78,53.75,53.75,164628.0,50.5646,50.5834,50.5552,50.5552,164628.0
2017-01-23 11:50:00,53.75,53.83,53.74,53.81,111124.0,50.5552,50.6304,50.5458,50.6116,111124.0
2017-01-23 12:00:00,53.82,53.86,53.79,53.83,35315.0,50.621,50.6586,50.5928,50.6304,35315.0
2017-01-23 12:10:00,53.83,53.89,53.82,53.88,29511.0,50.6304,50.6869,50.621,50.6775,29511.0
2017-01-23 12:20:00,53.88,53.95,53.85,53.91,32823.0,50.6775,50.7433,50.6492,50.7057,32823.0
2017-01-23 12:30:00,53.91,53.95,53.89,53.9,20123.0,50.7057,50.7433,50.6869,50.6963,20123.0
2017-01-23 12:40:00,53.91,53.94,53.88,53.92,22160.0,50.7057,50.7339,50.6775,50.7151,22160.0
2017-01-23 12:50:00,53.91,53.93,53.87,53.92,19313.0,50.7057,50.7245,50.668,50.7151,19313.0
2017-01-23 13:00:00,53.92,54.0,53.91,53.91,26545.0,50.7151,50.7903,50.7057,50.7057,26545.0
2017-01-23 13:10:00,53.9,53.92,53.8,53.82,8960.0,50.6963,50.7151,50.6022,50.621,8960.0
2017-01-23 13:20:00,53.81,53.85,53.71,53.74,43204.0,50.6116,50.6492,50.5176,50.5458,43204.0
2017-01-23 13:30:00,53.75,53.85,53.74,53.77,27842.0,50.5552,50.6492,50.5458,50.574,27842.0
2017-01-23 13:40:00,53.78,53.8,53.74,53.76,171769.0,50.5834,50.6022,50.5458,50.5646,171769.0
2017-01-23 13:50:00,53.76,53.83,53.75,53.79,31408.0,50.5646,50.6304,50.5552,50.5928,31408.0
2017-01-23 14:00:00,53.79,53.8,53.77,53.78,37270.0,50.5928,50.6022,50.574,50.5834,37270.0
2017-01-23 14:10:00,53.79,53.83,53.77,53.83,36716.0,50.5928,50.6304,50.574,50.6304,36716.0
2017-01-23 14:20:00,53.83,53.86,53.8,53.83,24608.0,50.6304,50.6586,50.6022,50.6304,24608.0
2017-01-23 14:30:00,53.83,53.88,53.82,53.85,16114.0,50.6304,50.6775,50.621,50.6492,16114.0
2017-01-23 14:40:00,53.85,53.88,53.8,53.82,18444.0,50.6492,50.6775,50.6022,50.621,18444.0
2017-01-23 14:50:00,53.82,53.87,53.82,53.85,23635.0,50.621,50.668,50.621,50.6492,23635.0
2017-01-23 15:00:00,53.85,53.87,53.8,53.83,38431.0,50.6492,50.668,50.6022,50.6304,38431.0
2017-01-23 15:10:00,53.83,53.84,53.74,53.76,437178.0,50.6304,50.6398,50.5458,50.5646,437178.0
2017-01-23 15:20:00,53.76,53.8,53.75,53.75,37507.0,50.5646,50.6022,50.5552,50.5552,37507.0
2017-01-23 15:30:00,53.75,53.79,53.75,53.77,61133.0,50.5552,50.5928,50.5552,50.574,61133.0
2017-01-23 15:40:00,53.77,53.79,53.75,53.79,63153.0,50.574,50.5928,50.5552,50.5928,63153.0
2017-01-23 15:50:00,53.78,53.79,53.75,53.76,144222.0,50.5834,50.5928,50.5552,50.5646,144222.0
2017-01-24 09:30:00,53.75,53.99,53.65,53.81,47072.0,50.5552,50.7809,50.4611,50.6116,47072.0
2017-01-24 09:40:00,53.8,53.82,53.75,53.77,136843.0,50.6022,50.621,50.5552,50.574,136843.0
2017-01-24 09:50:00,53.77,53.8,53.55,53.57,153977.0,50.574,50.6022,50.3671,50.3859,153977.0
2017-01-24 10:00:00,53.52,53.64,53.46,53.52,49998.0,50.3389,50.4517,50.2824,50.3389,49998.0
2017-01-24 10:10:00,53.51,53.62,53.51,53.56,23160.0,50.3294,50.4329,50.3294,50.3765,23160.0
2017-01-24 10:20:00,53.55,53.64,53.54,53.61,22663.0,50.3671,50.4517,50.3577,50.4235,22663.0
2017-01-24 10:30:00,53.6,53.63,53.56,53.56,16918.0,50.4141,50.4423,50.3765,50.3765,16918.0
2017-01-24 10:40:00,53.55,53.57,53.49,53.53,35462.0,50.3671,50.3859,50.3106,50.3483,35462.0
2017-01-24 10:50:00,53.54,53.61,53.49,53.59,28531.0,50.3577,50.4235,50.3106,50.4047,28531.0
2017-01-24 11:00:00,53.59,53.61,53.5,53.6,44010.0,50.4047,50.4235,50.32,50.4141,44010.0
2017-01-24 11:10:00,53.6,53.77,53.57,53.72,76209.0,50.4141,50.574,50.3859,50.527,76209.0
2017-01-24 11:20:00,53.73,53.74,53.61,53.62,30364.0,50.5364,50.5458,50.4235,50.4329,30364.0
2017-01-24 11:30:00,53.63,53.65,53.6,53.64,25352.0,50.4423,50.4611,50.4141,50.4517,25352.0
2017-01-24 11:40:00,53.64,53.72,53.6,53.7,135740.0,50.4517,50.527,50.4141,50.5082,135740.0
2017-01-24 11:50:00,53.7,53.79,53.69,53.74,46592.0,50.5082,50.5928,50.4987,50.5458,46592.0
2017-01-24 12:00:00,53.74,53.83,53.74,53.76,29455.0,50.5458,50.6304,50.5458,50.5646,29455.0
2017-01-24 12:10:00,53.77,53.78,53.67,53.71,85347.0,50.574,50.5834,50.4799,50.5176,85347.0
2017-01-24 12:20:00,53.71,53.73,53.62,53.64,158380.0,50.5176,50.5364,50.4329,50.4517,158380.0
2017-01-24 12:30:00,53.64,53.69,53.6,53.66,69251.0,50.4517,50.4987,50.4141,50.4705,69251.0
2017-01-24 12:40:00,53.66,53.73,53.66,53.69,140647.0,50.4705,50.5364,50.4705,50.4987,140647.0
2017-01-24 12:50:00,53.69,53.73,53.65,53.66,31988.0,50.4987,50.5364,50.4611,50.4705,31988.0
2017-01-24 13:00:00,53.67,53.76,53.66,53.75,26311.0,50.4799,50.5646,50.4705,50.5552,26311.0
2017-01-24 13:10:00,53.75,53.77,53.69,53.75,30789.0,50.5552,50.574,50.4987,50.5552,30789.0
2017-01-24 13:20:00,53.74,53.8,53.72,53.8,18997.0,50.5458,50.6022,50.527,50.6022,18997.0
2017-01-24 13:30:00,53.8,53.89,53.8,53.89,22658.0,50.6022,50.6869,50.6022,50.6869,22658.0
2017-01-24 13:40:00,53.88,53.91,53.85,53.89,22657.0,50.6775,50.7057,50.6492,50.6869,22657.0
2017-01-24 13:50:00,53.88,53.89,53.79,53.79,18779.0,50.6775,50.6869,50.5928,50.5928,18779.0
2017-01-24 14:00:00,53.78,53.84,53.78,53.83,24498.0,50.5834,50.6398,50.5834,50.6304,24498.0
2017-01-24 14:10:00,53.84,53.88,53.83,53.85,18681.0,50.6398,50.6775,50.6304,50.6492,18681.0
2017-01-24 14:20:00,53.84,53.89,53.84,53.86,26970.0,50.6398,50.6869,50.6398,50.6586,26970.0
2017-01-24 14:30:00,53.86,53.9,53.82,53.83,22769.0,50.6586,50.6963,50.621,50.6304,22769.0
2017-01-24 14:40:00,53.83,53.85,53.79,53.8,45584.0,50.6304,50.6492,50.5928,50.6022,45584.0
2017-01-24 14:50:00,53.8,53.83,53.77,53.79,35114.0,50.6022,50.6304,50.574,50.5928,35114.0
2017-01-24 15:00:00,53.79,53.87,53.79,53.87,26075.0,50.5928,50.668,50.5928,50.668,26075.0
2017-01-24 15:10:00,53.88,53.89,53.77,53.8,38471.0,50.6775,50.6869,50.574,50.6022,38471.0
2017-01-24 15:20:00,53.79,53.83,53.74,53.8,32405.0,50.5928,50.6304,50.5458,50.6022,32405.0
2017-01-24 15:30:00,53.81,53.93,53.8,53.9,46058.0,50.6116,50.7245,50.6022,50.6963,46058.0
2017-01-24 15:40:00,53.9,53.9,53.77,53.78,60790.0,50.6963,50.6963,50.574,50.5834,60790.0
2017-01-24 15:50:00,53.79,53.82,53.71,53.78,158017.0,50.5928,50.621,50.5176,50.5834,158017.0
2017-01-25 09:30:00,54.1,54.15,53.73,53.89,47676.0,50.8844,50.9314,50.5364,50.6869,47676.0
2017-01-25 09:40:00,53.89,54.01,53.76,53.79,125775.0,50.6869,50.7997,50.5646,50.5928,125775.0
2017-01-25 09:50:00,53.79,53.93,53.77,53.91,23634.0,50.5928,50.7245,50.574,50.7057,23634.0
2017-01-25 10:00:00,53.92,53.97,53.81,53.97,16577.0,50.7151,50.7621,50.6116,50.7621,16577.0
2017-01-25 10:10:00,53.98,54.13,53.97,54.12,20958.0,50.7715,50.9126,50.7621,50.9032,20958.0
2017-01-25 10:20:00,54.11,54.16,54.04,54.12,20406.0,50.8938,50.9408,50.8279,50.9032,20406.0
2017-01-25 10:30:00,54.11,54.17,54.09,54.11,23406.0,50.8938,50.9502,50.875,50.8938,23406.0
2017-01-25 10:40:00,54.11,54.16,54.07,54.16,26826.0,50.8938,50.9408,50.8562,50.9408,26826.0
2017-01-25 10:50:00,54.15,54.27,54.15,54.21,25002.0,50.9314,51.0443,50.9314,50.9878,25002.0
2017-01-25 11:00:00,54.2,54.24,54.14,54.23,30106.0,50.9784,51.0161,50.922,51.0067,30106.0
2017-01-25 11:10:00,54.23,54.29,54.23,54.24,35201.0,51.0067,51.0631,51.0067,51.0161,35201.0
2017-01-25 11:20:00,54.23,54.25,54.13,54.17,27199.0,51.0067,51.0255,50.9126,50.9502,27199.0
2017-01-25 11:30:00,54.16,54.19,54.0,54.07,157760.0,50.9408,50.969,50.7903,50.8562,157760.0
2017-01-25 11:40:00,54.07,54.17,54.06,54.15,22017.0,50.8562,50.9502,50.8468,50.9314,22017.0
2017-01-25 11:50:00,54.16,54.16,54.06,54.11,23824.0,50.9408,50.9408,50.8468,50.8938,23824.0
2017-01-25 12:00:00,54.12,54.13,54.01,54.01,37034.0,50.9032,50.9126,50.7997,50.7997,37034.0
2017-01-25 12:10:00,54.02,54.03,54.0,54.03,220258.0,50.8091,50.8185,50.7903,50.8185,220258.0
2017-01-25 12:20:00,54.01,54.05,54.0,54.02,53020.0,50.7997,50.8373,50.7903,50.8091,53020.0
2017-01-25 12:30:00,54.02,54.03,53.9,53.91,125137.0,50.8091,50.8185,50.6963,50.7057,125137.0
2017-01-25 12:40:00,53.9,53.95,53.88,53.93,25593.0,50.6963,50.7433,50.6775,50.7245,25593.0
2017-01-25 12:50:00,53.94,53.95,53.9,53.92,17067.0,50.7339,50.7433,50.6963,50.7151,17067.0
2017-01-25 13:00:00,53.93,54.02,53.92,54.0,22800.0,50.7245,50.8091,50.7151,50.7903,22800.0
2017-01-25 13:10:00,53.99,54.01,53.95,53.97,29755.0,50.7809,50.7997,50.7433,50.7621,29755.0
2017-01-25 13:20:00,53.97,53.97,53.94,53.97,27779.0,50.7621,50.7621,50.7339,50.7621,27779.0
2017-01-25 13:30:00,53.97,54.03,53.95,54.03,22626.0,50.7621,50.8185,50.7433,50.8185,22626.0
2017-01-25 13:40:00,54.03,54.03,53.96,53.97,32206.0,50.8185,50.8185,50.7527,50.7621,32206.0
2017-01-25 13:50:00,53.97,54.04,53.96,54.03,28873.0,50.7621,50.8279,50.7527,50.8185,28873.0
2017-01-25 14:00:00,54.03,54.06,54.03,54.05,39523.0,50.8185,50.8468,50.8185,50.8373,39523.0
2017-01-25 14:10:00,54.05,54.05,53.98,54.01,36245.0,50.8373,50.8373,50.7715,50.7997,36245.0
2017-01-25 14:20:00,54.01,54.05,53.99,53.99,32443.0,50.7997,50.8373,50.7809,50.7809,32443.0
2017-01-25 14:30:00,53.99,54.02,53.99,54.0,68400.0,50.7809,50.8091,50.7809,50.7903,68400.0
2017-01-25 14:40:00,54.01,54.02,54.0,54.01,34301.0,50.7997,50.8091,50.7903,50.7997,34301.0
2017-01-25 14:50:00,54.0,54.02,54.0,54.01,23199.0,50.7903,50.8091,50.7903,50.7997,23199.0
2017-01-25 15:00:00,54.01,54.04,54.0,54.02,98536.0,50.7997,50.8279,50.7903,50.8091,98536.0
2017-01-25 15:10:00,54.02,54.02,54.0,54.01,44861.0,50.8091,50.8091,50.7903,50.7997,44861.0
2017-01-25 15:20:00,54.01,54.1,54.0,54.09,44363.0,50.7997,50.8844,50.7903,50.875,44363.0
2017-01-25 15:30:00,54.1,54.12,54.07,54.12,45215.0,50.8844,50.9032,50.8562,50.9032,45215.0
2017-01-25 15:40:00,54.12,54.16,54.06,54.07,94965.0,50.9032,50.9408,50.8468,50.8562,94965.0
2017-01-25 15:50:00,54.07,54.09,54.0,54.01,388775.0,50.8562,50.875,50.7903,50.7997,388775.0
2017-01-26 09:30:00,53.63,54.01,53.59,53.96,82853.0,50.4423,50.7997,50.4047,50.7527,82853.0
2017-01-26 09:40:00,53.94,54.16,53.87,54.14,27476.0,50.7339,50.9408,50.668,50.922,27476.0
2017-01-26 09:50:00,54.15,54.24,54.06,54.11,27275.0,50.9314,51.0161,50.8468,50.8938,27275.0
2017-01-26 10:00:00,54.13,54.15,53.95,54.07,61720.0,50.9126,50.9314,50.7433,50.8562,61720.0
2017-01-26 10:10:00,54.08,54.08,54.02,54.03,41170.0,50.8656,50.8656,50.8091,50.8185,41170.0
2017-01-26 10:20:00,54.04,54.04,53.95,53.96,38223.0,50.8279,50.8279,50.7433,50.7527,38223.0
2017-01-26 10:30:00,53.95,54.0,53.95,53.97,43539.0,50.7433,50.7903,50.7433,50.7621,43539.0
2017-01-26 10:40:00,53.97,54.1,53.96,54.1,33629.0,50.7621,50.8844,50.7527,50.8844,33629.0
2017-01-26 10:50:00,54.1,54.14,54.05,54.1,39225.0,50.8844,50.922,50.8373,50.8844,39225.0
2017-01-26 11:00:00,54.11,54.11,53.99,54.05,50183.0,50.8938,50.8938,50.7809,50.8373,50183.0
2017-01-26 11:10:00,54.05,54.12,54.04,54.06,24245.0,50.8373,50.9032,50.8279,50.8468,24245.0
2017-01-26 11:20:00,54.06,54.18,54.05,54.14,22348.0,50.8468,50.9596,50.8373,50.922,22348.0
2017-01-26 11:30:00,54.15,54.2,54.07,54.16,19451.0,50.9314,50.9784,50.8562,50.9408,19451.0
2017-01-26 11:40:00,54.16,54.26,54.16,54.21,39465.0,50.9408,51.0349,50.9408,50.9878,39465.0
2017-01-26 11:50:00,54.21,54.44,54.2,54.38,61909.0,50.9878,51.2042,50.9784,51.1477,61909.0
2017-01-26 12:00:00,54.37,54.37,54.31,54.36,28085.0,51.1383,51.1383,51.0819,51.1289,28085.0
2017-01-26 12:10:00,54.36,54.4,54.35,54.36,25848.0,51.1289,51.1665,51.1195,51.1289,25848.0
2017-01-26 12:20:00,54.37,54.38,54.32,54.32,31526.0,51.1383,51.1477,51.0913,51.0913,31526.0
2017-01-26 12:30:00,54.32,54.32,54.1,54.1,65556.0,51.0913,51.0913,50.8844,50.8844,65556.0
2017-01-26 12:40:00,54.1,54.21,54.1,54.21,18606.0,50.8844,50.9878,50.8844,50.9878,18606.0
2017-01-26 12:50:00,54.21,54.32,54.16,54.16,41439.0,50.9878,51.0913,50.9408,50.9408,41439.0
2017-01-26 13:00:00,54.17,54.21,54.16,54.17,15648.0,50.9502,50.9878,50.9408,50.9502,15648.0
2017-01-26 13:10:00,54.18,54.18,54.09,54.11,18161.0,50.9596,50.9596,50.875,50.8938,18161.0
2017-01-26 13:20:00,54.11,54.18,54.09,54.17,20242.0,50.8938,50.9596,50.875,50.9502,20242.0
2017-01-26 13:30:00,54.16,54.18,54.12,54.16,25551.0,50.9408,50.9596,50.9032,50.9408,25551.0
2017-01-26 13:40:00,54.16,54.18,54.15,54.18,16428.0,50.9408,50.9596,50.9314,50.9596,16428.0
2017-01-26 13:50:00,54.19,54.19,54.04,54.05,44974.0,50.969,50.969,50.8279,50.8373,44974.0
2017-01-26 14:00:00,54.05,54.05,54.0,54.03,32619.0,50.8373,50.8373,50.7903,50.8185,32619.0
2017-01-26 14:10:00,54.02,54.04,54.0,54.0,28624.0,50.8091,50.8279,50.7903,50.7903,28624.0
2017-01-26 14:20:00,54.0,54.04,54.0,54.03,40658.0,50.7903,50.8279,50.7903,50.8185,40658.0
2017-01-26 14:30:00,54.04,54.04,54.0,54.0,37806.0,50.8279,50.8279,50.7903,50.7903,37806.0
2017-01-26 14:40:00,54.0,54.01,53.91,53.94,78031.0,50.7903,50.7997,50.7057,50.7339,78031.0
2017-01-26 14:50:00,53.94,53.95,53.91,53.92,94501.0,50.7339,50.7433,50.7057,50.7151,94501.0
2017-01-26 15:00:00,53.91,53.93,53.89,53.89,136443.0,50.7057,50.7245,50.6869,50.6869,136443.0
2017-01-26 15:10:00,53.89,53.91,53.88,53.89,58253.0,50.6869,50.7057,50.6775,50.6869,58253.0
2017-01-26 15:20:00,53.89,53.92,53.85,53.87,51217.0,50.6869,50.7151,50.6492,50.668,51217.0
2017-01-26 15:30:00,53.88,53.88,53.81,53.86,72118.0,50.6775,50.6775,50.6116,50.6586,72118.0
2017-01-26 15:40:00,53.85,53.86,53.79,53.8,124084.0,50.6492,50.6586,50.5928,50.6022,124084.0
2017-01-26 15:50:00,53.8,53.85,53.8,53.84,237849.0,50.6022,50.6492,50.6022,50.6398,237849.0
2017-01-27 09:30:00,54.09,54.33,53.97,54.17,59746.0,50.875,51.1007,50.7621,50.9502,59746.0
2017-01-27 09:40:00,54.17,54.31,54.15,54.16,34851.0,50.9502,51.0819,50.9314,50.9408,34851.0
2017-01-27 09:50:00,54.17,54.22,54.0,54.06,86439.0,50.9502,50.9972,50.7903,50.8468,86439.0
2017-01-27 10:00:00,54.05,54.15,54.04,54.05,41019.0,50.8373,50.9314,50.8279,50.8373,41019.0
2017-01-27 10:10:00,54.05,54.1,54.01,54.05,49321.0,50.8373,50.8844,50.7997,50.8373,49321.0
2017-01-27 10:20:00,54.05,54.21,54.02,54.2,33638.0,50.8373,50.9878,50.8091,50.9784,33638.0
2017-01-27 10:30:00,54.2,54.32,54.19,54.29,18526.0,50.9784,51.0913,50.969,51.0631,18526.0
2017-01-27 10:40:00,54.28,54.44,54.26,54.29,43259.0,51.0537,51.2042,51.0349,51.0631,43259.0
2017-01-27 10:50:00,54.28,54.35,54.28,54.3,34231.0,51.0537,51.1195,51.0537,51.0725,34231.0
2017-01-27 11:00:00,54.3,54.4,54.3,54.38,21479.0,51.0725,51.1665,51.0725,51.1477,21479.0
2017-01-27 11:10:00,54.39,54.51,54.36,54.48,60945.0,51.1571,51.27,51.1289,51.2418,60945.0
2017-01-27 11:20:00,54.48,54.57,54.46,54.52,49418.0,51.2418,51.3264,51.223,51.2794,49418.0
2017-01-27 11:30:00,54.52,54.57,54.44,54.46,29585.0,51.2794,51.3264,51.2042,51.223,29585.0
2017-01-27 11:40:00,54.46,54.53,54.45,54.52,15270.0,51.223,51.2888,51.2136,51.2794,15270.0
2017-01-27 11:50:00,54.52,54.53,54.39,54.41,20903.0,51.2794,51.2888,51.1571,51.176,20903.0
2017-01-27 12:00:00,54.41,54.55,54.38,54.55,18500.0,51.176,51.3076,51.1477,51.3076,18500.0
2017-01-27 12:10:00,54.54,54.59,54.53,54.54,15353.0,51.2982,51.3453,51.2888,51.2982,15353.0
2017-01-27 12:20:00,54.55,54.57,54.49,54.55,15377.0,51.3076,51.3264,51.2512,51.3076,15377.0
2017-01-27 12:30:00,54.54,54.54,54.52,54.54,11554.0,51.2982,51.2982,51.2794,51.2982,11554.0
2017-01-27 12:40:00,54.53,54.55,54.52,54.52,9275.0,51.2888,51.3076,51.2794,51.2794,9275.0
2017-01-27 12:50:00,54.53,54.54,54.5,54.51,12549.0,51.2888,51.2982,51.2606,51.27,12549.0
2017-01-27 13:00:00,54.51,54.52,54.5,54.5,23828.0,51.27,51.2794,51.2606,51.2606,23828.0
2017-01-27 13:10:00,54.5,54.51,54.5,54.51,56810.0,51.2606,51.27,51.2606,51.27,56810.0
2017-01-27 13:20:00,54.5,54.52,54.5,54.52,18874.0,51.2606,51.2794,51.2606,51.2794,18874.0
2017-01-27 13:30:00,54.52,54.59,54.51,54.55,23284.0,51.2794,51.3453,51.27,51.3076,23284.0
2017-01-27 13:40:00,54.55,54.68,54.55,54.66,53034.0,51.3076,51.4299,51.3076,51.4111,53034.0
2017-01-27 13:50:00,54.65,54.67,54.62,54.65,50773.0,51.4017,51.4205,51.3735,51.4017,50773.0
2017-01-27 14:00:00,54.64,54.72,54.63,54.69,36013.0,51.3923,51.4675,51.3829,51.4393,36013.0
2017-01-27 14:10:00,54.68,54.69,54.63,54.64,36628.0,51.4299,51.4393,51.3829,51.3923,36628.0
2017-01-27 14:20:00,54.64,54.69,54.62,54.64,19862.0,51.3923,51.4393,51.3735,51.3923,19862.0
2017-01-27 14:30:00,54.64,54.7,54.62,54.65,39723.0,51.3923,51.4487,51.3735,51.4017,39723.0
2017-01-27 14:40:00,54.64,54.65,54.58,54.6,50009.0,51.3923,51.4017,51.3358,51.3547,50009.0
2017-01-27 14:50:00,54.6,54.67,54.59,54.67,42858.0,51.3547,51.4205,51.3453,51.4205,42858.0
2017-01-27 15:00:00,54.66,54.72,54.62,54.66,71426.0,51.4111,51.4675,51.3735,51.4111,71426.0
2017-01-27 15:10:00,54.65,54.66,54.6,54.62,37923.0,51.4017,51.4111,51.3547,51.3735,37923.0
2017-01-27 15:20:00,54.61,54.67,54.61,54.66,49805.0,51.3641,51.4205,51.3641,51.4111,49805.0
2017-01-27 15:30:00,54.66,54.67,54.65,54.65,70011.0,51.4111,51.4205,51.4017,51.4017,70011.0
2017-01-27 15:40:00,54.66,54.66,54.55,54.6,179140.0,51.4111,51.4111,51.3076,51.3547,179140.0
2017-01-27 15:50:00,54.6,54.66,54.56,54.63,389068.0,51.3547,51.4111,51.317,51.3829,389068.0
2017-01-30 09:30:00,54.39,54.43,54.11,54.29,79123.0,51.1571,51.1948,50.8938,51.0631,79123.0
2017-01-30 09:40:00,54.29,54.51,54.23,54.36,131598.0,51.0631,51.27,51.0067,51.1289,131598.0
2017-01-30 09:50:00,54.37,54.4,54.25,54.29,78748.0,51.1383,51.1665,51.0255,51.0631,78748.0
2017-01-30 10:00:00,54.27,54.31,54.18,54.19,88072.0,51.0443,51.0819,50.9596,50.969,88072.0
2017-01-30 10:10:00,54.19,54.28,54.12,54.2,59924.0,50.969,51.0537,50.9032,50.9784,59924.0
2017-01-30 10:20:00,54.21,54.29,54.21,54.23,42426.0,50.9878,51.0631,50.9878,51.0067,42426.0
2017-01-30 10:30:00,54.24,54.26,54.17,54.22,79305.0,51.0161,51.0349,50.9502,50.9972,79305.0
2017-01-30 10:40:00,54.21,54.25,54.03,54.07,96307.0,50.9878,51.0255,50.8185,50.8562,96307.0
2017-01-30 10:50:00,54.07,54.11,54.03,54.05,54339.0,50.8562,50.8938,50.8185,50.8373,54339.0
2017-01-30 11:00:00,54.05,54.07,53.89,53.91,48707.0,50.8373,50.8562,50.6869,50.7057,48707.0
2017-01-30 11:10:00,53.92,53.98,53.87,53.94,37230.0,50.7151,50.7715,50.668,50.7339,37230.0
2017-01-30 11:20:00,53.95,54.01,53.92,53.94,30196.0,50.7433,50.7997,50.7151,50.7339,30196.0
2017-01-30 11:30:00,53.94,53.98,53.91,53.94,35736.0,50.7339,50.7715,50.7057,50.7339,35736.0
2017-01-30 11:40:00,53.94,54.02,53.91,54.01,35553.0,50.7339,50.8091,50.7057,50.7997,35553.0
2017-01-30 11:50:00,54.01,54.05,53.98,54.01,20757.0,50.7997,50.8373,50.7715,50.7997,20757.0
2017-01-30 12:00:00,54.02,54.03,53.93,54.0,28884.0,50.8091,50.8185,50.7245,50.7903,28884.0
2017-01-30 12:10:00,54.0,54.0,53.95,54.0,22096.0,50.7903,50.7903,50.7433,50.7903,22096.0
2017-01-30 12:20:00,53.99,54.05,53.98,54.0,34101.0,50.7809,50.8373,50.7715,50.7903,34101.0
2017-01-30 12:30:00,54.0,54.04,54.0,54.01,28832.0,50.7903,50.8279,50.7903,50.7997,28832.0
2017-01-30 12:40:00,54.01,54.04,54.0,54.0,20498.0,50.7997,50.8279,50.7903,50.7903,20498.0
2017-01-30 12:50:00,54.0,54.05,54.0,54.05,38185.0,50.7903,50.8373,50.7903,50.8373,38185.0
2017-01-30 13:00:00,54.05,54.06,54.0,54.0,24847.0,50.8373,50.8468,50.7903,50.7903,24847.0
2017-01-30 13:10:00,54.0,54.01,53.97,53.98,33825.0,50.7903,50.7997,50.7621,50.7715,33825.0
2017-01-30 13:20:00,53.97,53.97,53.93,53.95,15887.0,50.7621,50.7621,50.7245,50.7433,15887.0
2017-01-30 13:30:00,53.95,54.01,53.94,53.97,62415.0,50.7433,50.7997,50.7339,50.7621,62415.0
2017-01-30 13:40:00,53.97,54.01,53.96,54.0,44127.0,50.7621,50.7997,50.7527,50.7903,44127.0
2017-01-30 13:50:00,54.01,54.07,53.99,54.06,55605.0,50.7997,50.8562,50.7809,50.8468,55605.0
2017-01-30 14:00:00,54.06,54.1,54.04,54.09,34346.0,50.8468,50.8844,50.8279,50.875,34346.0
2017-01-30 14:10:00,54.1,54.18,54.1,54.15,50803.0,50.8844,50.9596,50.8844,50.9314,50803.0
2017-01-30 14:20:00,54.15,54.18,54.08,54.18,26497.0,50.9314,50.9596,50.8656,50.9596,26497.0
2017-01-30 14:30:00,54.19,54.2,54.15,54.2,20093.0,50.969,50.9784,50.9314,50.9784,20093.0
2017-01-30 14:40:00,54.19,54.19,54.13,54.15,55008.0,50.969,50.969,50.9126,50.9314,55008.0
2017-01-30 14:50:00,54.16,54.16,54.11,54.16,21185.0,50.9408,50.9408,50.8938,50.9408,21185.0
2017-01-30 15:00:00,54.16,54.2,54.14,54.18,27639.0,50.9408,50.9784,50.922,50.9596,27639.0
2017-01-30 15:10:00,54.17,54.18,54.1,54.16,49881.0,50.9502,50.9596,50.8844,50.9408,49881.0
2017-01-30 15:20:00,54.16,54.19,54.14,54.16,42528.0,50.9408,50.969,50.922,50.9408,42528.0
2017-01-30 15:30:00,54.16,54.21,54.15,54.17,36442.0,50.9408,50.9878,50.9314,50.9502,36442.0
2017-01-30 15:40:00,54.16,54.25,54.16,54.24,73999.0,50.9408,51.0255,50.9408,51.0161,73999.0
2017-01-30 15:50:00,54.24,54.28,54.22,54.26,202987.0,51.0161,51.0537,50.9972,51.0349,202987.0
2017-01-31 09:30:00,54.01,54.13,53.8,54.02,45303.0,50.7997,50.9126,50.6022,50.8091,45303.0
2017-01-31 09:40:00,54.0,54.59,53.98,54.59,52013.0,50.7903,51.3453,50.7715,51.3453,52013.0
2017-01-31 09:50:00,54.59,54.62,54.43,54.62,61885.0,51.3453,51.3735,51.1948,51.3735,61885.0
2017-01-31 10:00:00,54.65,54.76,54.42,54.43,73732.0,51.4017,51.5051,51.1854,51.1948,73732.0
2017-01-31 10:10:00,54.41,54.5,54.3,54.5,111429.0,51.176,51.2606,51.0725,51.2606,111429.0
2017-01-31 10:20:00,54.52,54.88,54.52,54.67,85865.0,51.2794,51.618,51.2794,51.4205,85865.0
2017-01-31 10:30:00,54.67,54.7,54.56,54.6,58875.0,51.4205,51.4487,51.317,51.3547,58875.0
2017-01-31 10:40:00,54.6,54.66,54.42,54.48,68745.0,51.3547,51.4111,51.1854,51.2418,68745.0
2017-01-31 10:50:00,54.47,54.66,54.46,54.55,56993.0,51.2324,51.4111,51.223,51.3076,56993.0
2017-01-31 11:00:00,54.56,54.58,54.48,54.5,93343.0,51.317,51.3358,51.2418,51.2606,93343.0
2017-01-31 11:10:00,54.5,54.52,54.38,54.46,69360.0,51.2606,51.2794,51.1477,51.223,69360.0
2017-01-31 11:20:00,54.46,54.54,54.43,54.46,47081.0,51.223,51.2982,51.1948,51.223,47081.0
2017-01-31 11:30:00,54.46,54.53,54.39,54.4,41176.0,51.223,51.2888,51.1571,51.1665,41176.0
2017-01-31 11:40:00,54.4,54.45,54.37,54.37,21165.0,51.1665,51.2136,51.1383,51.1383,21165.0
2017-01-31 11:50:00,54.38,54.43,54.33,54.33,24395.0,51.1477,51.1948,51.1007,51.1007,24395.0
2017-01-31 12:00:00,54.34,54.43,54.34,54.42,146886.0,51.1101,51.1948,51.1101,51.1854,146886.0
2017-01-31 12:10:00,54.42,54.56,54.39,54.55,99330.0,51.1854,51.317,51.1571,51.3076,99330.0
2017-01-31 12:20:00,54.54,54.66,54.54,54.64,77730.0,51.2982,51.4111,51.2982,51.3923,77730.0
2017-01-31 12:30:00,54.64,54.66,54.59,54.6,41871.0,51.3923,51.4111,51.3453,51.3547,41871.0
2017-01-31 12:40:00,54.6,54.68,54.5,54.51,163955.0,51.3547,51.4299,51.2606,51.27,163955.0
2017-01-31 12:50:00,54.51,54.52,54.47,54.52,31679.0,51.27,51.2794,51.2324,51.2794,31679.0
2017-01-31 13:00:00,54.52,54.61,54.52,54.53,38187.0,51.2794,51.3641,51.2794,51.2888,38187.0
2017-01-31 13:10:00,54.53,54.53,54.44,54.51,49899.0,51.2888,51.2888,51.2042,51.27,49899.0
2017-01-31 13:20:00,54.51,54.53,54.44,54.51,24943.0,51.27,51.2888,51.2042,51.27,24943.0
2017-01-31 13:30:00,54.52,54.52,54.44,54.46,16927.0,51.2794,51.2794,51.2042,51.223,16927.0
2017-01-31 13:40:00,54.47,54.5,54.41,54.44,21221.0,51.2324,51.2606,51.176,51.2042,21221.0
2017-01-31 13:50:00,54.44,54.48,54.42,54.45,32378.0,51.2042,51.2418,51.1854,51.2136,32378.0
2017-01-31 14:00:00,54.44,54.5,54.38,54.5,30068.0,51.2042,51.2606,51.1477,51.2606,30068.0
2017-01-31 14:10:00,54.49,54.56,54.49,54.54,34019.0,51.2512,51.317,51.2512,51.2982,34019.0
2017-01-31 14:20:00,54.54,54.72,54.53,54.59,126485.0,51.2982,51.4675,51.2888,51.3453,126485.0
2017-01-31 14:30:00,54.59,54.63,54.55,54.61,48123.0,51.3453,51.3829,51.3076,51.3641,48123.0
2017-01-31 14:40:00,54.62,54.64,54.54,54.64,57096.0,51.3735,51.3923,51.2982,51.3923,57096.0
2017-01-31 14:50:00,54.65,54.65,54.5,54.54,96803.0,51.4017,51.4017,51.2606,51.2982,96803.0
2017-01-31 15:00:00,54.57,54.64,54.57,54.61,35087.0,51.3264,51.3923,51.3264,51.3641,35087.0
2017-01-31 15:10:00,54.62,54.74,54.61,54.74,56462.0,51.3735,51.4863,51.3641,51.4863,56462.0
2017-01-31 15:20:00,54.74,54.81,54.72,54.77,89634.0,51.4863,51.5522,51.4675,51.5146,89634.0
2017-01-31 15:30:00,54.77,54.91,54.76,54.88,43719.0,51.5146,51.6462,51.5051,51.618,43719.0
2017-01-31 15:40:00,54.88,54.94,54.87,54.9,133477.0,51.618,51.6744,51.6086,51.6368,133477.0
2017-01-31 15:50:00,54.9,54.97,54.88,54.95,251149.0,51.6368,51.7027,51.618,51.6839,251149.0
2017-02-01 09:30:00,54.93,55.1,54.9,54.93,136606.0,51.665,51.8249,51.6368,51.665,136606.0
2017-02-01 09:40:00,54.92,55.06,54.79,54.91,46077.0,51.6556,51.7873,51.5334,51.6462,46077.0
2017-02-01 09:50:00,54.92,54.94,54.68,54.68,50566.0,51.6556,51.6744,51.4299,51.4299,50566.0
2017-02-01 10:00:00,54.69,54.93,54.62,54.84,73669.0,51.4393,51.665,51.3735,51.5804,73669.0
2017-02-01 10:10:00,54.84,54.88,54.73,54.77,35729.0,51.5804,51.618,51.4769,51.5146,35729.0
2017-02-01 10:20:00,54.78,54.82,54.72,54.72,43467.0,51.524,51.5616,51.4675,51.4675,43467.0
2017-02-01 10:30:00,54.74,54.84,54.72,54.75,35300.0,51.4863,51.5804,51.4675,51.4957,35300.0
2017-02-01 10:40:00,54.75,54.81,54.72,54.8,21260.0,51.4957,51.5522,51.4675,51.5428,21260.0
2017-02-01 10:50:00,54.8,54.93,54.7,54.7,92533.0,51.5428,51.665,51.4487,51.4487,92533.0
2017-02-01 11:00:00,54.71,54.86,54.7,54.84,81413.0,51.4581,51.5992,51.4487,51.5804,81413.0
2017-02-01 11:10:00,54.83,54.93,54.77,54.89,61442.0,51.571,51.665,51.5146,51.6274,61442.0
2017-02-01 11:20:00,54.9,54.98,54.89,54.91,37333.0,51.6368,51.7121,51.6274,51.6462,37333.0
2017-02-01 11:30:00,54.91,55.01,54.88,55.0,55004.0,51.6462,51.7403,51.618,51.7309,55004.0
2017-02-01 11:40:00,54.99,55.05,54.96,55.01,115983.0,51.7215,51.7779,51.6933,51.7403,115983.0
2017-02-01 11:50:00,55.0,55.07,54.94,55.01,56673.0,51.7309,51.7967,51.6744,51.7403,56673.0
2017-02-01 12:00:00,55.0,55.11,54.98,55.11,35963.0,51.7309,51.8343,51.7121,51.8343,35963.0
2017-02-01 12:10:00,55.1,55.12,55.05,55.09,22080.0,51.8249,51.8437,51.7779,51.8155,22080.0
2017-02-01 12:20:00,55.08,55.12,55.06,55.11,19446.0,51.8061,51.8437,51.7873,51.8343,19446.0
2017-02-01 12:30:00,55.11,55.16,55.09,55.14,26980.0,51.8343,51.8814,51.8155,51.8626,26980.0
2017-02-01 12:40:00,55.14,55.16,55.11,55.14,26954.0,51.8626,51.8814,51.8343,51.8626,26954.0
2017-02-01 12:50:00,55.15,55.18,55.1,55.15,42365.0,51.872,51.9002,51.8249,51.872,42365.0
2017-02-01 13:00:00,55.16,55.22,55.14,55.18,23902.0,51.8814,51.9378,51.8626,51.9002,23902.0
2017-02-01 13:10:00,55.19,55.2,55.1,55.1,29713.0,51.9096,51.919,51.8249,51.8249,29713.0
2017-02-01 13:20:00,55.1,55.11,55.07,55.11,30999.0,51.8249,51.8343,51.7967,51.8343,30999.0
2017-02-01 13:30:00,55.11,55.11,55.04,55.09,39609.0,51.8343,51.8343,51.7685,51.8155,39609.0
2017-02-01 13:40:00,55.09,55.21,55.09,55.2,35895.0,51.8155,51.9284,51.8155,51.919,35895.0
2017-02-01 13:50:00,55.2,55.22,55.09,55.18,43491.0,51.919,51.9378,51.8155,51.9002,43491.0
2017-02-01 14:00:00,55.16,55.24,55.04,55.09,88578.0,51.8814,51.9566,51.7685,51.8155,88578.0
2017-02-01 14:10:00,55.09,55.13,55.0,55.12,56105.0,51.8155,51.8532,51.7309,51.8437,56105.0
2017-02-01 14:20:00,55.11,55.14,55.07,55.1,27305.0,51.8343,51.8626,51.7967,51.8249,27305.0
2017-02-01 14:30:00,55.1,55.13,54.96,55.03,33806.0,51.8249,51.8532,51.6933,51.7591,33806.0
2017-02-01 14:40:00,55.03,55.07,55.0,55.03,35988.0,51.7591,51.7967,51.7309,51.7591,35988.0
2017-02-01 14:50:00,55.04,55.15,54.98,55.14,54514.0,51.7685,51.872,51.7121,51.8626,54514.0
2017-02-01 15:00:00,55.15,55.17,55.08,55.11,37109.0,51.872,51.8908,51.8061,51.8343,37109.0
2017-02-01 15:10:00,55.1,55.17,55.08,55.13,24741.0,51.8249,51.8908,51.8061,51.8532,24741.0
2017-02-01 15:20:00,55.14,55.18,55.1,55.18,35638.0,51.8626,51.9002,51.8249,51.9002,35638.0
2017-02-01 15:30:00,55.18,55.18,55.09,55.13,47377.0,51.9002,51.9002,51.8155,51.8532,47377.0
2017-02-01 15:40:00,55.13,55.23,55.12,55.22,77551.0,51.8532,51.9472,51.8437,51.9378,77551.0
2017-02-01 15:50:00,55.23,55.35,55.22,55.31,213466.0,51.9472,52.0601,51.9378,52.0225,213466.0
2017-02-02 09:30:00,55.01,55.2,54.88,54.98,107308.0,51.7403,51.919,51.618,51.7121,107308.0
2017-02-02 09:40:00,55.0,55.02,54.72,54.8,44471.0,51.7309,51.7497,51.4675,51.5428,44471.0
2017-02-02 09:50:00,54.86,55.18,54.86,55.18,116054.0,51.5992,51.9002,51.5992,51.9002,116054.0
2017-02-02 10:00:00,55.2,55.22,55.03,55.11,39487.0,51.919,51.9378,51.7591,51.8343,39487.0
2017-02-02 10:10:00,55.13,55.33,55.13,55.3,39320.0,51.8532,52.0413,51.8532,52.0131,39320.0
2017-02-02 10:20:00,55.3,55.31,55.04,55.05,76548.0,52.0131,52.0225,51.7685,51.7779,76548.0
2017-02-02 10:30:00,55.06,55.15,55.04,55.08,67429.0,51.7873,51.872,51.7685,51.8061,67429.0
2017-02-02 10:40:00,55.07,55.11,55.03,55.06,35723.0,51.7967,51.8343,51.7591,51.7873,35723.0
2017-02-02 10:50:00,55.06,55.27,55.06,55.25,27456.0,51.7873,51.9848,51.7873,51.966,27456.0
2017-02-02 11:00:00,55.25,55.4,55.2,55.22,44492.0,51.966,52.1071,51.919,51.9378,44492.0
2017-02-02 11:10:00,55.21,55.33,55.16,55.31,38009.0,51.9284,52.0413,51.8814,52.0225,38009.0
2017-02-02 11:20:00,55.31,55.4,55.19,55.19,60938.0,52.0225,52.1071,51.9096,51.9096,60938.0
2017-02-02 11:30:00,55.2,55.31,55.19,55.19,48265.0,51.919,52.0225,51.9096,51.9096,48265.0
2017-02-02 11:40:00,55.2,55.22,55.09,55.1,31619.0,51.919,51.9378,51.8155,51.8249,31619.0
2017-02-02 11:50:00,55.08,55.14,55.04,55.13,26166.0,51.8061,51.8626,51.7685,51.8532,26166.0
2017-02-02 12:00:00,55.12,55.16,55.09,55.1,24395.0,51.8437,51.8814,51.8155,51.8249,24395.0
2017-02-02 12:10:00,55.1,55.17,55.1,55.16,54325.0,51.8249,51.8908,51.8249,51.8814,54325.0
2017-02-02 12:20:00,55.19,55.2,55.11,55.13,18785.0,51.9096,51.919,51.8343,51.8532,18785.0
2017-02-02 12:30:00,55.13,55.29,55.13,55.2,40407.0,51.8532,52.0036,51.8532,51.919,40407.0
2017-02-02 12:40:00,55.2,55.38,55.19,55.32,24445.0,51.919,52.0883,51.9096,52.0319,24445.0
2017-02-02 12:50:00,55.32,55.36,55.28,55.33,38148.0,52.0319,52.0695,51.9942,52.0413,38148.0
2017-02-02 13:00:00,55.33,55.35,55.27,55.31,23622.0,52.0413,52.0601,51.9848,52.0225,23622.0
2017-02-02 13:10:00,55.32,55.37,55.28,55.3,17387.0,52.0319,52.0789,51.9942,52.0131,17387.0
2017-02-02 13:20:00,55.3,55.36,55.3,55.31,46217.0,52.0131,52.0695,52.0131,52.0225,46217.0
2017-02-02 13:30:00,55.31,55.34,55.25,55.26,19252.0,52.0225,52.0507,51.966,51.9754,19252.0
2017-02-02 13:40:00,55.26,55.38,55.26,55.35,16318.0,51.9754,52.0883,51.9754,52.0601,16318.0
2017-02-02 13:50:00,55.36,55.44,55.36,55.36,23306.0,52.0695,52.1447,52.0695,52.0695,23306.0
2017-02-02 14:00:00,55.36,55.42,55.36,55.39,23096.0,52.0695,52.1259,52.0695,52.0977,23096.0
2017-02-02 14:10:00,55.4,55.53,55.4,55.47,43916.0,52.1071,52.2294,52.1071,52.1729,43916.0
2017-02-02 14:20:00,55.48,55.48,55.35,55.4,40300.0,52.1824,52.1824,52.0601,52.1071,40300.0
2017-02-02 14:30:00,55.4,55.45,55.36,55.45,34088.0,52.1071,52.1541,52.0695,52.1541,34088.0
2017-02-02 14:40:00,55.46,55.49,55.4,55.44,32076.0,52.1635,52.1918,52.1071,52.1447,32076.0
2017-02-02 14:50:00,55.45,55.52,55.44,55.49,33936.0,52.1541,52.22,52.1447,52.1918,33936.0
2017-02-02 15:00:00,55.48,55.57,55.47,55.52,61889.0,52.1824,52.267,52.1729,52.22,61889.0
2017-02-02 15:10:00,55.52,55.56,55.49,55.51,57772.0,52.22,52.2576,52.1918,52.2106,57772.0
2017-02-02 15:20:00,55.51,55.6,55.5,55.54,48603.0,52.2106,52.2952,52.2012,52.2388,48603.0
2017-02-02 15:30:00,55.55,55.56,55.47,55.47,52863.0,52.2482,52.2576,52.1729,52.1729,52863.0
2017-02-02 15:40:00,55.47,55.6,55.45,55.58,120156.0,52.1729,52.2952,52.1541,52.2764,120156.0
2017-02-02 15:50:00,55.58,55.72,55.57,55.7,344513.0,52.2764,52.4081,52.267,52.3893,344513.0
2017-02-03 09:30:00,55.85,56.07,55.54,55.96,65362.0,52.5304,52.7373,52.2388,52.6338,65362.0
2017-02-03 09:40:00,55.95,56.03,55.84,55.91,66768.0,52.6244,52.6997,52.521,52.5868,66768.0
2017-02-03 09:50:00,55.9,55.93,55.7,55.75,75447.0,52.5774,52.6056,52.3893,52.4363,75447.0
2017-02-03 10:00:00,55.76,55.89,55.73,55.79,64116.0,52.4457,52.568,52.4175,52.4739,64116.0
2017-02-03 10:10:00,55.8,55.97,55.79,55.81,58630.0,52.4833,52.6432,52.4739,52.4927,58630.0
2017-02-03 10:20:00,55.81,55.86,55.71,55.73,81226.0,52.4927,52.5398,52.3987,52.4175,81226.0
2017-02-03 10:30:00,55.71,55.84,55.62,55.63,99857.0,52.3987,52.521,52.314,52.3234,99857.0
2017-02-03 10:40:00,55.63,55.72,55.53,55.7,169952.0,52.3234,52.4081,52.2294,52.3893,169952.0
2017-02-03 10:50:00,55.72,55.77,55.7,55.75,52459.0,52.4081,52.4551,52.3893,52.4363,52459.0
2017-02-03 11:00:00,55.75,55.76,55.65,55.75,32376.0,52.4363,52.4457,52.3422,52.4363,32376.0
2017-02-03 11:10:00,55.74,55.85,55.73,55.79,34294.0,52.4269,52.5304,52.4175,52.4739,34294.0
2017-02-03 11:20:00,55.79,55.86,55.76,55.83,31193.0,52.4739,52.5398,52.4457,52.5115,31193.0
2017-02-03 11:30:00,55.8,55.87,55.78,55.83,39146.0,52.4833,52.5492,52.4645,52.5115,39146.0
2017-02-03 11:40:00,55.83,55.91,55.82,55.91,43854.0,52.5115,52.5868,52.5021,52.5868,43854.0
2017-02-03 11:50:00,55.91,55.97,55.87,55.9,17650.0,52.5868,52.6432,52.5492,52.5774,17650.0
2017-02-03 12:00:00,55.91,55.92,55.81,55.83,25055.0,52.5868,52.5962,52.4927,52.5115,25055.0
2017-02-03 12:10:00,55.84,55.92,55.82,55.92,92560.0,52.521,52.5962,52.5021,52.5962,92560.0
2017-02-03 12:20:00,55.92,56.0,55.9,56.0,38712.0,52.5962,52.6714,52.5774,52.6714,38712.0
2017-02-03 12:30:00,56.0,56.01,55.93,55.94,21020.0,52.6714,52.6808,52.6056,52.615,21020.0
2017-02-03 12:40:00,55.94,55.95,55.88,55.91,18957.0,52.615,52.6244,52.5586,52.5868,18957.0
2017-02-03 12:50:00,55.91,55.93,55.84,55.84,11579.0,52.5868,52.6056,52.521,52.521,11579.0
2017-02-03 13:00:00,55.84,55.87,55.76,55.78,25513.0,52.521,52.5492,52.4457,52.4645,25513.0
2017-02-03 13:10:00,55.78,55.8,55.73,55.79,29499.0,52.4645,52.4833,52.4175,52.4739,29499.0
2017-02-03 13:20:00,55.8,55.8,55.73,55.73,12789.0,52.4833,52.4833,52.4175,52.4175,12789.0
2017-02-03 13:30:00,55.73,55.79,55.71,55.76,16061.0,52.4175,52.4739,52.3987,52.4457,16061.0
2017-02-03 13:40:00,55.76,55.77,55.73,55.73,19948.0,52.4457,52.4551,52.4175,52.4175,19948.0
2017-02-03 13:50:00,55.75,55.75,55.7,55.73,14435.0,52.4363,52.4363,52.3893,52.4175,14435.0
2017-02-03 14:00:00,55.73,55.78,55.72,55.76,20427.0,52.4175,52.4645,52.4081,52.4457,20427.0
2017-02-03 14:10:00,55.77,55.82,55.76,55.78,14424.0,52.4551,52.5021,52.4457,52.4645,14424.0
2017-02-03 14:20:00,55.78,55.78,55.72,55.76,36622.0,52.4645,52.4645,52.4081,52.4457,36622.0
2017-02-03 14:30:00,55.77,55.82,55.74,55.82,40721.0,52.4551,52.5021,52.4269,52.5021,40721.0
2017-02-03 14:40:00,55.81,55.84,55.76,55.78,26740.0,52.4927,52.521,52.4457,52.4645,26740.0
2017-02-03 14:50:00,55.79,55.82,55.75,55.8,33152.0,52.4739,52.5021,52.4363,52.4833,33152.0
2017-02-03 15:00:00,55.81,55.85,55.8,55.84,34139.0,52.4927,52.5304,52.4833,52.521,34139.0
2017-02-03 15:10:00,55.83,55.89,55.83,55.88,29276.0,52.5115,52.568,52.5115,52.5586,29276.0
2017-02-03 15:20:00,55.87,55.88,55.8,55.83,29356.0,52.5492,52.5586,52.4833,52.5115,29356.0
2017-02-03 15:30:00,55.83,55.86,55.78,55.81,55417.0,52.5115,52.5398,52.4645,52.4927,55417.0
2017-02-03 15:40:00,55.82,55.92,55.81,55.9,81740.0,52.5021,52.5962,52.4927,52.5774,81740.0
2017-02-03 15:50:00,55.9,55.92,55.87,55.91,248802.0,52.5774,52.5962,52.5492,52.5868,248802.0
2017-02-06 09:30:00,55.66,55.68,55.51,55.57,44772.0,52.3517,52.3705,52.2106,52.267,44772.0
2017-02-06 09:40:00,55.57,55.57,55.42,55.55,41056.0,52.267,52.267,52.1259,52.2482,41056.0
2017-02-06 09:50:00,55.53,55.59,55.48,55.55,64115.0,52.2294,52.2858,52.1824,52.2482,64115.0
2017-02-06 10:00:00,55.55,55.58,55.5,55.58,36557.0,52.2482,52.2764,52.2012,52.2764,36557.0
2017-02-06 10:10:00,55.57,55.63,55.53,55.57,24711.0,52.267,52.3234,52.2294,52.267,24711.0
2017-02-06 10:20:00,55.58,55.61,55.53,55.59,37783.0,52.2764,52.3046,52.2294,52.2858,37783.0
2017-02-06 10:30:00,55.57,55.58,55.53,55.55,26626.0,52.267,52.2764,52.2294,52.2482,26626.0
2017-02-06 10:40:00,55.57,55.62,55.52,55.54,40641.0,52.267,52.314,52.22,52.2388,40641.0
2017-02-06 10:50:00,55.53,55.58,55.52,55.53,33831.0,52.2294,52.2764,52.22,52.2294,33831.0
2017-02-06 11:00:00,55.53,55.65,55.53,55.63,27836.0,52.2294,52.3422,52.2294,52.3234,27836.0
2017-02-06 11:10:00,55.64,55.71,55.62,55.64,25544.0,52.3328,52.3987,52.314,52.3328,25544.0
2017-02-06 11:20:00,55.64,55.72,55.63,55.71,23879.0,52.3328,52.4081,52.3234,52.3987,23879.0
2017-02-06 11:30:00,55.71,55.75,55.68,55.72,18838.0,52.3987,52.4363,52.3705,52.4081,18838.0
2017-02-06 11:40:00,55.73,55.73,55.58,55.61,71126.0,52.4175,52.4175,52.2764,52.3046,71126.0
2017-02-06 11:50:00,55.61,55.61,55.53,55.57,45570.0,52.3046,52.3046,52.2294,52.267,45570.0
2017-02-06 12:00:00,55.58,55.6,55.53,55.59,19666.0,52.2764,52.2952,52.2294,52.2858,19666.0
2017-02-06 12:10:00,55.59,55.59,55.53,55.56,34496.0,52.2858,52.2858,52.2294,52.2576,34496.0
2017-02-06 12:20:00,55.56,55.57,55.54,55.57,26378.0,52.2576,52.267,52.2388,52.267,26378.0
2017-02-06 12:30:00,55.57,55.63,55.55,55.63,20180.0,52.267,52.3234,52.2482,52.3234,20180.0
2017-02-06 12:40:00,55.64,55.66,55.52,55.55,22220.0,52.3328,52.3517,52.22,52.2482,22220.0
2017-02-06 12:50:00,55.54,55.57,55.53,55.54,23578.0,52.2388,52.267,52.2294,52.2388,23578.0
2017-02-06 13:00:00,55.54,55.62,55.53,55.61,27079.0,52.2388,52.314,52.2294,52.3046,27079.0
2017-02-06 13:10:00,55.62,55.63,55.53,55.56,25034.0,52.314,52.3234,52.2294,52.2576,25034.0
2017-02-06 13:20:00,55.55,55.6,55.55,55.6,12443.0,52.2482,52.2952,52.2482,52.2952,12443.0
2017-02-06 13:30:00,55.61,55.62,55.58,55.59,27405.0,52.3046,52.314,52.2764,52.2858,27405.0
2017-02-06 13:40:00,55.59,55.64,55.58,55.63,23924.0,52.2858,52.3328,52.2764,52.3234,23924.0
2017-02-06 13:50:00,55.62,55.62,55.57,55.58,50227.0,52.314,52.314,52.267,52.2764,50227.0
2017-02-06 14:00:00,55.6,55.61,55.55,55.57,51864.0,52.2952,52.3046,52.2482,52.267,51864.0
2017-02-06 14:10:00,55.56,55.62,55.55,55.62,26615.0,52.2576,52.314,52.2482,52.314,26615.0
2017-02-06 14:20:00,55.62,55.67,55.6,55.67,26944.0,52.314,52.3611,52.2952,52.3611,26944.0
2017-02-06 14:30:00,55.67,55.73,55.67,55.7,16341.0,52.3611,52.4175,52.3611,52.3893,16341.0
2017-02-06 14:40:00,55.71,55.73,55.69,55.71,29196.0,52.3987,52.4175,52.3799,52.3987,29196.0
2017-02-06 14:50:00,55.7,55.72,55.69,55.72,37116.0,52.3893,52.4081,52.3799,52.4081,37116.0
2017-02-06 15:00:00,55.72,55.76,55.71,55.76,20258.0,52.4081,52.4457,52.3987,52.4457,20258.0
2017-02-06 15:10:00,55.76,55.83,55.76,55.79,23238.0,52.4457,52.5115,52.4457,52.4739,23238.0
2017-02-06 15:20:00,55.79,55.85,55.78,55.81,34872.0,52.4739,52.5304,52.4645,52.4927,34872.0
2017-02-06 15:30:00,55.81,55.81,55.77,55.78,41844.0,52.4927,52.4927,52.4551,52.4645,41844.0
2017-02-06 15:40:00,55.79,55.8,55.77,55.78,56911.0,52.4739,52.4833,52.4551,52.4645,56911.0
2017-02-06 15:50:00,55.79,55.8,55.73,55.77,117179.0,52.4739,52.4833,52.4175,52.4551,117179.0
2017-02-07 09:30:00,56.11,56.26,55.99,56.11,52862.0,52.7749,52.916,52.662,52.7749,52862.0
2017-02-07 09:40:00,56.12,56.19,56.05,56.18,43022.0,52.7843,52.8502,52.7185,52.8407,43022.0
2017-02-07 09:50:00,56.16,56.32,56.12,56.2,69277.0,52.8219,52.9724,52.7843,52.8596,69277.0
2017-02-07 10:00:00,56.2,56.26,56.13,56.15,39906.0,52.8596,52.916,52.7937,52.8125,39906.0
2017-02-07 10:10:00,56.14,56.25,56.11,56.24,70454.0,52.8031,52.9066,52.7749,52.8972,70454.0
2017-02-07 10:20:00,56.24,56.25,56.17,56.22,29488.0,52.8972,52.9066,52.8313,52.8784,29488.0
2017-02-07 10:30:00,56.2,56.22,56.12,56.15,33563.0,52.8596,52.8784,52.7843,52.8125,33563.0
2017-02-07 10:40:00,56.17,56.2,56.09,56.19,42578.0,52.8313,52.8596,52.7561,52.8502,42578.0
2017-02-07 10:50:00,56.2,56.2,56.06,56.06,34768.0,52.8596,52.8596,52.7279,52.7279,34768.0
2017-02-07 11:00:00,56.07,56.07,56.0,56.04,121731.0,52.7373,52.7373,52.6714,52.7091,121731.0
2017-02-07 11:10:00,56.04,56.06,55.96,55.98,41990.0,52.7091,52.7279,52.6338,52.6526,41990.0
2017-02-07 11:20:00,55.99,56.0,55.89,55.95,42787.0,52.662,52.6714,52.568,52.6244,42787.0
2017-02-07 11:30:00,55.95,55.96,55.88,55.93,61501.0,52.6244,52.6338,52.5586,52.6056,61501.0
2017-02-07 11:40:00,55.93,55.94,55.89,55.9,34501.0,52.6056,52.615,52.568,52.5774,34501.0
2017-02-07 11:50:00,55.9,55.93,55.87,55.89,33505.0,52.5774,52.6056,52.5492,52.568,33505.0
2017-02-07 12:00:00,55.89,55.93,55.85,55.89,42376.0,52.568,52.6056,52.5304,52.568,42376.0
2017-02-07 12:10:00,55.89,55.93,55.85,55.9,51920.0,52.568,52.6056,52.5304,52.5774,51920.0
2017-02-07 12:20:00,55.9,55.9,55.84,55.84,37345.0,52.5774,52.5774,52.521,52.521,37345.0
2017-02-07 12:30:00,55.84,55.84,55.79,55.8,27611.0,52.521,52.521,52.4739,52.4833,27611.0
2017-02-07 12:40:00,55.8,55.81,55.7,55.7,59086.0,52.4833,52.4927,52.3893,52.3893,59086.0
2017-02-07 12:50:00,55.7,55.81,55.68,55.81,50675.0,52.3893,52.4927,52.3705,52.4927,50675.0
2017-02-07 13:00:00,55.81,55.94,55.81,55.89,50610.0,52.4927,52.615,52.4927,52.568,50610.0
2017-02-07 13:10:00,55.89,55.98,55.86,55.97,40904.0,52.568,52.6526,52.5398,52.6432,40904.0
2017-02-07 13:20:00,55.98,56.09,55.97,56.05,85410.0,52.6526,52.7561,52.6432,52.7185,85410.0
2017-02-07 13:30:00,56.06,56.07,55.99,56.05,39061.0,52.7279,52.7373,52.662,52.7185,39061.0
2017-02-07 13:40:00,56.05,56.05,56.0,56.03,13771.0,52.7185,52.7185,52.6714,52.6997,13771.0
2017-02-07 13:50:00,56.02,56.06,56.0,56.0,23521.0,52.6903,52.7279,52.6714,52.6714,23521.0
2017-02-07 14:00:00,56.01,56.06,55.97,55.97,133579.0,52.6808,52.7279,52.6432,52.6432,133579.0
2017-02-07 14:10:00,55.97,56.02,55.94,55.94,64962.0,52.6432,52.6903,52.615,52.615,64962.0
2017-02-07 14:20:00,55.93,55.93,55.81,55.9,50122.0,52.6056,52.6056,52.4927,52.5774,50122.0
2017-02-07 14:30:00,55.89,56.02,55.87,56.01,71625.0,52.568,52.6903,52.5492,52.6808,71625.0
2017-02-07 14:40:00,56.01,56.06,55.98,56.05,37170.0,52.6808,52.7279,52.6526,52.7185,37170.0
2017-02-07 14:50:00,56.04,56.06,56.02,56.02,52453.0,52.7091,52.7279,52.6903,52.6903,52453.0
2017-02-07 15:00:00,56.02,56.04,56.01,56.03,38122.0,52.6903,52.7091,52.6808,52.6997,38122.0
2017-02-07 15:10:00,56.02,56.03,55.98,56.01,45412.0,52.6903,52.6997,52.6526,52.6808,45412.0
2017-02-07 15:20:00,56.01,56.03,55.98,56.02,52431.0,52.6808,52.6997,52.6526,52.6903,52431.0
2017-02-07 15:30:00,56.03,56.03,55.97,55.98,47322.0,52.6997,52.6997,52.6432,52.6526,47322.0
2017-02-07 15:40:00,55.99,55.99,55.91,55.91,51206.0,52.662,52.662,52.5868,52.5868,51206.0
2017-02-07 15:50:00,55.91,55.99,55.87,55.96,157085.0,52.5868,52.662,52.5492,52.6338,157085.0
2017-02-08 09:30:00,55.78,56.07,55.73,55.94,105188.0,52.4645,52.7373,52.4175,52.615,105188.0
2017-02-08 09:40:00,55.93,55.97,55.86,55.95,19071.0,52.6056,52.6432,52.5398,52.6244,19071.0
2017-02-08 09:50:00,55.96,56.12,55.95,56.1,25172.0,52.6338,52.7843,52.6244,52.7655,25172.0
2017-02-08 10:00:00,56.1,56.27,56.06,56.22,33570.0,52.7655,52.9254,52.7279,52.8784,33570.0
2017-02-08 10:10:00,56.22,56.3,56.09,56.11,27526.0,52.8784,52.9536,52.7561,52.7749,27526.0
2017-02-08 10:20:00,56.12,56.16,55.97,55.99,29463.0,52.7843,52.8219,52.6432,52.662,29463.0
2017-02-08 10:30:00,55.99,56.12,55.93,56.07,33800.0,52.662,52.7843,52.6056,52.7373,33800.0
2017-02-08 10:40:00,56.08,56.2,56.07,56.14,61660.0,52.7467,52.8596,52.7373,52.8031,61660.0
2017-02-08 10:50:00,56.15,56.17,56.06,56.11,43698.0,52.8125,52.8313,52.7279,52.7749,43698.0
2017-02-08 11:00:00,56.11,56.23,56.1,56.19,40118.0,52.7749,52.8878,52.7655,52.8502,40118.0
2017-02-08 11:10:00,56.19,56.27,56.19,56.22,98398.0,52.8502,52.9254,52.8502,52.8784,98398.0
2017-02-08 11:20:00,56.22,56.25,56.18,56.21,36131.0,52.8784,52.9066,52.8407,52.869,36131.0
2017-02-08 11:30:00,56.21,56.32,56.2,56.32,137848.0,52.869,52.9724,52.8596,52.9724,137848.0
2017-02-08 11:40:00,56.32,56.32,56.12,56.14,94302.0,52.9724,52.9724,52.7843,52.8031,94302.0
2017-02-08 11:50:00,56.13,56.13,55.97,55.97,64804.0,52.7937,52.7937,52.6432,52.6432,64804.0
2017-02-08 12:00:00,55.95,56.0,55.9,55.91,61298.0,52.6244,52.6714,52.5774,52.5868,61298.0
2017-02-08 12:10:00,55.9,55.97,55.89,55.91,54788.0,52.5774,52.6432,52.568,52.5868,54788.0
2017-02-08 12:20:00,55.91,55.93,55.86,55.92,40411.0,52.5868,52.6056,52.5398,52.5962,40411.0
2017-02-08 12:30:00,55.93,55.98,55.91,55.98,26798.0,52.6056,52.6526,52.5868,52.6526,26798.0
2017-02-08 12:40:00,55.98,55.99,55.91,55.91,85902.0,52.6526,52.662,52.5868,52.5868,85902.0
2017-02-08 12:50:00,55.91,55.97,55.84,55.95,124306.0,52.5868,52.6432,52.521,52.6244,124306.0
2017-02-08 13:00:00,55.95,56.03,55.94,55.97,110501.0,52.6244,52.6997,52.615,52.6432,110501.0
2017-02-08 13:10:00,55.97,55.98,55.76,55.89,57332.0,52.6432,52.6526,52.4457,52.568,57332.0
2017-02-08 13:20:00,55.88,56.03,55.88,56.02,17531.0,52.5586,52.6997,52.5586,52.6903,17531.0
2017-02-08 13:30:00,56.02,56.07,56.0,56.03,30228.0,52.6903,52.7373,52.6714,52.6997,30228.0
2017-02-08 13:40:00,56.02,56.03,55.94,55.99,67569.0,52.6903,52.6997,52.615,52.662,67569.0
2017-02-08 13:50:00,55.97,56.04,55.97,55.99,34593.0,52.6432,52.7091,52.6432,52.662,34593.0
2017-02-08 14:00:00,56.0,56.01,53.94,55.94,102346.0,52.6714,52.6808,50.7339,52.615,102346.0
2017-02-08 14:10:00,55.95,56.04,55.91,56.01,50298.0,52.6244,52.7091,52.5868,52.6808,50298.0
2017-02-08 14:20:00,56.02,56.04,55.97,55.98,40948.0,52.6903,52.7091,52.6432,52.6526,40948.0
2017-02-08 14:30:00,55.97,56.04,55.96,56.03,80607.0,52.6432,52.7091,52.6338,52.6997,80607.0
2017-02-08 14:40:00,56.03,56.14,56.01,56.08,62348.0,52.6997,52.8031,52.6808,52.7467,62348.0
2017-02-08 14:50:00,56.08,56.12,56.06,56.06,47423.0,52.7467,52.7843,52.7279,52.7279,47423.0
2017-02-08 15:00:00,56.06,56.06,55.97,55.99,45777.0,52.7279,52.7279,52.6432,52.662,45777.0
2017-02-08 15:10:00,55.99,56.02,55.95,55.98,78297.0,52.662,52.6903,52.6244,52.6526,78297.0
2017-02-08 15:20:00,55.97,56.02,55.94,56.01,76951.0,52.6432,52.6903,52.615,52.6808,76951.0
2017-02-08 15:30:00,56.0,56.03,55.98,55.98,72096.0,52.6714,52.6997,52.6526,52.6526,72096.0
2017-02-08 15:40:00,55.99,56.04,55.96,56.0,96194.0,52.662,52.7091,52.6338,52.6714,96194.0
2017-02-08 15:50:00,56.0,56.01,55.94,55.96,220686.0,52.6714,52.6808,52.615,52.6338,220686.0
2017-02-09 09:30:00,55.97,56.28,55.91,56.14,164044.0,52.6432,52.9348,52.5868,52.8031,164044.0
2017-02-09 09:40:00,56.11,56.15,56.01,56.14,53833.0,52.7749,52.8125,52.6808,52.8031,53833.0
2017-02-09 09:50:00,56.14,56.25,56.07,56.18,39426.0,52.8031,52.9066,52.7373,52.8407,39426.0
2017-02-09 10:00:00,56.18,56.24,56.07,56.1,37544.0,52.8407,52.8972,52.7373,52.7655,37544.0
2017-02-09 10:10:00,56.11,56.31,56.1,56.3,27092.0,52.7749,52.963,52.7655,52.9536,27092.0
2017-02-09 10:20:00,56.31,56.43,56.28,56.38,28020.0,52.963,53.0759,52.9348,53.0289,28020.0
2017-02-09 10:30:00,56.38,56.47,56.33,56.33,18035.0,53.0289,53.1135,52.9818,52.9818,18035.0
2017-02-09 10:40:00,56.31,56.39,56.28,56.36,33929.0,52.963,53.0383,52.9348,53.01,33929.0
2017-02-09 10:50:00,56.36,56.36,56.26,56.3,34264.0,53.01,53.01,52.916,52.9536,34264.0
2017-02-09 11:00:00,56.3,56.33,56.26,56.29,35700.0,52.9536,52.9818,52.916,52.9442,35700.0
2017-02-09 11:10:00,56.29,56.41,56.28,56.4,54806.0,52.9442,53.0571,52.9348,53.0477,54806.0
2017-02-09 11:20:00,56.4,56.51,56.4,56.44,37331.0,53.0477,53.1511,53.0477,53.0853,37331.0
2017-02-09 11:30:00,56.44,56.45,56.28,56.29,100582.0,53.0853,53.0947,52.9348,52.9442,100582.0
2017-02-09 11:40:00,56.3,56.42,56.28,56.36,36979.0,52.9536,53.0665,52.9348,53.01,36979.0
2017-02-09 11:50:00,56.36,56.41,56.33,56.37,48308.0,53.01,53.0571,52.9818,53.0195,48308.0
2017-02-09 12:00:00,56.37,56.41,56.34,56.38,28267.0,53.0195,53.0571,52.9912,53.0289,28267.0
2017-02-09 12:10:00,56.38,56.44,56.34,56.37,36912.0,53.0289,53.0853,52.9912,53.0195,36912.0
2017-02-09 12:20:00,56.36,56.36,56.32,56.34,13446.0,53.01,53.01,52.9724,52.9912,13446.0
2017-02-09 12:30:00,56.32,56.35,56.26,56.28,33982.0,52.9724,53.0006,52.916,52.9348,33982.0
2017-02-09 12:40:00,56.29,56.3,56.26,56.29,21204.0,52.9442,52.9536,52.916,52.9442,21204.0
2017-02-09 12:50:00,56.29,56.3,56.27,56.28,17765.0,52.9442,52.9536,52.9254,52.9348,17765.0
2017-02-09 13:00:00,56.29,56.3,56.26,56.26,23408.0,52.9442,52.9536,52.916,52.916,23408.0
2017-02-09 13:10:00,56.26,56.28,56.25,56.27,17558.0,52.916,52.9348,52.9066,52.9254,17558.0
2017-02-09 13:20:00,56.27,56.29,56.24,56.25,35892.0,52.9254,52.9442,52.8972,52.9066,35892.0
2017-02-09 13:30:00,56.25,56.26,56.21,56.22,25327.0,52.9066,52.916,52.869,52.8784,25327.0
2017-02-09 13:40:00,56.22,56.27,56.21,56.25,18930.0,52.8784,52.9254,52.869,52.9066,18930.0
2017-02-09 13:50:00,56.26,56.26,56.22,56.23,33712.0,52.916,52.916,52.8784,52.8878,33712.0
2017-02-09 14:00:00,56.23,56.27,56.21,56.27,36587.0,52.8878,52.9254,52.869,52.9254,36587.0
2017-02-09 14:10:00,56.26,56.28,56.25,56.25,42223.0,52.916,52.9348,52.9066,52.9066,42223.0
2017-02-09 14:20:00,56.25,56.27,56.25,56.26,26796.0,52.9066,52.9254,52.9066,52.916,26796.0
2017-02-09 14:30:00,56.26,56.33,56.25,56.31,51358.0,52.916,52.9818,52.9066,52.963,51358.0
2017-02-09 14:40:00,56.3,56.31,56.26,56.26,81809.0,52.9536,52.963,52.916,52.916,81809.0
2017-02-09 14:50:00,56.26,56.28,56.24,56.28,18790.0,52.916,52.9348,52.8972,52.9348,18790.0
2017-02-09 15:00:00,56.28,56.3,56.27,56.29,29427.0,52.9348,52.9536,52.9254,52.9442,29427.0
2017-02-09 15:10:00,56.29,56.29,56.15,56.15,322541.0,52.9442,52.9442,52.8125,52.8125,322541.0
2017-02-09 15:20:00,56.15,56.16,56.03,56.03,81694.0,52.8125,52.8219,52.6997,52.6997,81694.0
2017-02-09 15:30:00,56.04,56.04,55.95,55.98,190125.0,52.7091,52.7091,52.6244,52.6526,190125.0
2017-02-09 15:40:00,55.99,56.01,55.94,55.98,122989.0,52.662,52.6808,52.615,52.6526,122989.0
2017-02-09 15:50:00,55.98,56.03,55.96,55.97,205219.0,52.6526,52.6997,52.6338,52.6432,205219.0
2017-02-10 09:30:00,56.0,56.0,55.72,55.91,64506.0,52.6714,52.6714,52.4081,52.5868,64506.0
2017-02-10 09:40:00,55.95,56.01,55.89,55.95,30881.0,52.6244,52.6808,52.568,52.6244,30881.0
2017-02-10 09:50:00,55.96,55.99,55.89,55.96,23443.0,52.6338,52.662,52.568,52.6338,23443.0
2017-02-10 10:00:00,55.96,56.09,55.95,56.06,85967.0,52.6338,52.7561,52.6244,52.7279,85967.0
2017-02-10 10:10:00,56.05,56.07,55.98,56.01,18722.0,52.7185,52.7373,52.6526,52.6808,18722.0
2017-02-10 10:20:00,56.01,56.07,55.93,55.94,34648.0,52.6808,52.7373,52.6056,52.615,34648.0
2017-02-10 10:30:00,55.94,55.96,55.89,55.89,34683.0,52.615,52.6338,52.568,52.568,34683.0
2017-02-10 10:40:00,55.9,56.01,55.89,55.96,45545.0,52.5774,52.6808,52.568,52.6338,45545.0
2017-02-10 10:50:00,55.96,55.99,55.94,55.97,43817.0,52.6338,52.662,52.615,52.6432,43817.0
2017-02-10 11:00:00,55.97,55.99,55.91,55.92,30868.0,52.6432,52.662,52.5868,52.5962,30868.0
2017-02-10 11:10:00,55.92,55.96,55.9,55.95,104152.0,52.5962,52.6338,52.5774,52.6244,104152.0
2017-02-10 11:20:00,55.94,56.01,55.87,55.88,56113.0,52.615,52.6808,52.5492,52.5586,56113.0
2017-02-10 11:30:00,55.88,56.0,55.87,55.99,44008.0,52.5586,52.6714,52.5492,52.662,44008.0
2017-02-10 11:40:00,55.99,56.01,55.97,55.98,43878.0,52.662,52.6808,52.6432,52.6526,43878.0
2017-02-10 11:50:00,55.98,56.01,55.96,56.0,41043.0,52.6526,52.6808,52.6338,52.6714,41043.0
2017-02-10 12:00:00,56.01,56.07,56.0,56.0,41835.0,52.6808,52.7373,52.6714,52.6714,41835.0
2017-02-10 12:10:00,56.01,56.01,55.98,55.99,25347.0,52.6808,52.6808,52.6526,52.662,25347.0
2017-02-10 12:20:00,55.99,55.99,55.93,55.96,32720.0,52.662,52.662,52.6056,52.6338,32720.0
2017-02-10 12:30:00,55.96,56.0,55.95,55.97,67837.0,52.6338,52.6714,52.6244,52.6432,67837.0
2017-02-10 12:40:00,55.98,55.99,55.97,55.98,29294.0,52.6526,52.662,52.6432,52.6526,29294.0
2017-02-10 12:50:00,55.98,56.01,55.97,56.0,90416.0,52.6526,52.6808,52.6432,52.6714,90416.0
2017-02-10 13:00:00,56.0,56.0,55.98,55.99,68095.0,52.6714,52.6714,52.6526,52.662,68095.0
2017-02-10 13:10:00,55.98,56.0,55.96,55.98,48084.0,52.6526,52.6714,52.6338,52.6526,48084.0
2017-02-10 13:20:00,55.98,55.99,55.97,55.98,35586.0,52.6526,52.662,52.6432,52.6526,35586.0
2017-02-10 13:30:00,55.98,55.98,55.89,55.9,89650.0,52.6526,52.6526,52.568,52.5774,89650.0
2017-02-10 13:40:00,55.91,55.99,55.89,55.98,56195.0,52.5868,52.662,52.568,52.6526,56195.0
2017-02-10 13:50:00,55.98,55.98,55.95,55.95,39864.0,52.6526,52.6526,52.6244,52.6244,39864.0
2017-02-10 14:00:00,55.96,55.96,55.91,55.92,67160.0,52.6338,52.6338,52.5868,52.5962,67160.0
2017-02-10 14:10:00,55.92,55.97,55.91,55.96,111211.0,52.5962,52.6432,52.5868,52.6338,111211.0
2017-02-10 14:20:00,55.96,56.05,55.87,56.02,311223.0,52.6338,52.7185,52.5492,52.6903,311223.0
2017-02-10 14:30:00,56.03,56.04,55.92,55.93,135444.0,52.6997,52.7091,52.5962,52.6056,135444.0
2017-02-10 14:40:00,55.93,55.93,55.85,55.86,58578.0,52.6056,52.6056,52.5304,52.5398,58578.0
2017-02-10 14:50:00,55.87,55.87,55.79,55.81,77699.0,52.5492,52.5492,52.4739,52.4927,77699.0
2017-02-10 15:00:00,55.82,55.9,55.81,55.9,73566.0,52.5021,52.5774,52.4927,52.5774,73566.0
2017-02-10 15:10:00,55.9,55.9,55.55,55.78,482420.0,52.5774,52.5774,52.2482,52.4645,482420.0
2017-02-10 15:20:00,55.78,55.88,55.73,55.78,196289.0,52.4645,52.5586,52.4175,52.4645,196289.0
2017-02-10 15:30:00,55.79,55.84,55.56,55.8,279955.0,52.4739,52.521,52.2576,52.4833,279955.0
2017-02-10 15:40:00,55.8,55.84,55.76,55.79,217164.0,52.4833,52.521,52.4457,52.4739,217164.0
2017-02-10 15:50:00,55.79,55.8,55.7,55.74,465958.0,52.4739,52.4833,52.3893,52.4269,465958.0
2017-02-13 09:30:00,54.48,54.89,54.45,54.82,347111.0,51.2418,51.6274,51.2136,51.5616,347111.0
2017-02-13 09:40:00,54.83,55.44,54.81,55.23,256564.0,51.571,52.1447,51.5522,51.9472,256564.0
2017-02-13 09:50:00,55.22,55.34,55.08,55.08,217180.0,51.9378,52.0507,51.8061,51.8061,217180.0
2017-02-13 10:00:00,55.11,55.34,55.08,55.3,238023.0,51.8343,52.0507,51.8061,52.0131,238023.0
2017-02-13 10:10:00,55.3,55.31,55.16,55.17,190286.0,52.0131,52.0225,51.8814,51.8908,190286.0
2017-02-13 10:20:00,55.17,55.49,55.17,55.47,115664.0,51.8908,52.1918,51.8908,52.1729,115664.0
2017-02-13 10:30:00,55.47,55.49,55.25,55.27,159617.0,52.1729,52.1918,51.966,51.9848,159617.0
2017-02-13 10:40:00,55.27,55.33,55.23,55.26,124598.0,51.9848,52.0413,51.9472,51.9754,124598.0
2017-02-13 10:50:00,55.26,55.34,55.24,55.33,156554.0,51.9754,52.0507,51.9566,52.0413,156554.0
2017-02-13 11:00:00,55.33,55.42,55.25,55.25,110566.0,52.0413,52.1259,51.966,51.966,110566.0
2017-02-13 11:10:00,55.25,55.31,55.22,55.28,82571.0,51.966,52.0225,51.9378,51.9942,82571.0
2017-02-13 11:20:00,55.28,55.38,55.26,55.27,76979.0,51.9942,52.0883,51.9754,51.9848,76979.0
2017-02-13 11:30:00,55.27,55.28,55.13,55.14,123806.0,51.9848,51.9942,51.8532,51.8626,123806.0
2017-02-13 11:40:00,55.14,55.18,55.0,55.1,136798.0,51.8626,51.9002,51.7309,51.8249,136798.0
2017-02-13 11:50:00,55.1,55.11,54.97,55.04,112731.0,51.8249,51.8343,51.7027,51.7685,112731.0
2017-02-13 12:00:00,55.03,55.21,55.01,55.14,103185.0,51.7591,51.9284,51.7403,51.8626,103185.0
2017-02-13 12:10:00,55.13,55.16,55.11,55.13,77754.0,51.8532,51.8814,51.8343,51.8532,77754.0
2017-02-13 12:20:00,55.13,55.21,55.13,55.16,79100.0,51.8532,51.9284,51.8532,51.8814,79100.0
2017-02-13 12:30:00,55.16,55.17,55.09,55.17,78776.0,51.8814,51.8908,51.8155,51.8908,78776.0
2017-02-13 12:40:00,55.17,55.17,55.08,55.1,89038.0,51.8908,51.8908,51.8061,51.8249,89038.0
2017-02-13 12:50:00,55.11,55.18,54.99,54.99,111289.0,51.8343,51.9002,51.7215,51.7215,111289.0
2017-02-13 13:00:00,54.99,55.09,54.99,55.03,94432.0,51.7215,51.8155,51.7215,51.7591,94432.0
2017-02-13 13:10:00,55.04,55.06,55.0,55.02,69758.0,51.7685,51.7873,51.7309,51.7497,69758.0
2017-02-13 13:20:00,55.01,55.08,55.0,55.06,85746.0,51.7403,51.8061,51.7309,51.7873,85746.0
2017-02-13 13:30:00,55.06,55.09,55.02,55.05,80078.0,51.7873,51.8155,51.7497,51.7779,80078.0
2017-02-13 13:40:00,55.05,55.06,54.99,55.0,68219.0,51.7779,51.7873,51.7215,51.7309,68219.0
2017-02-13 13:50:00,55.0,55.05,54.94,55.01,80422.0,51.7309,51.7779,51.6744,51.7403,80422.0
2017-02-13 14:00:00,55.0,55.06,54.98,55.02,94709.0,51.7309,51.7873,51.7121,51.7497,94709.0
2017-02-13 14:10:00,55.02,55.14,55.01,55.14,76014.0,51.7497,51.8626,51.7403,51.8626,76014.0
2017-02-13 14:20:00,55.13,55.18,55.09,55.18,71913.0,51.8532,51.9002,51.8155,51.9002,71913.0
2017-02-13 14:30:00,55.18,55.19,55.06,55.15,63574.0,51.9002,51.9096,51.7873,51.872,63574.0
2017-02-13 14:40:00,55.14,55.17,55.1,55.17,59545.0,51.8626,51.8908,51.8249,51.8908,59545.0
2017-02-13 14:50:00,55.16,55.18,55.11,55.15,63193.0,51.8814,51.9002,51.8343,51.872,63193.0
2017-02-13 15:00:00,55.15,55.18,55.12,55.16,73218.0,51.872,51.9002,51.8437,51.8814,73218.0
2017-02-13 15:10:00,55.15,55.2,55.05,55.05,99982.0,51.872,51.919,51.7779,51.7779,99982.0
2017-02-13 15:20:00,55.06,55.13,55.03,55.12,149439.0,51.7873,51.8532,51.7591,51.8437,149439.0
2017-02-13 15:30:00,55.11,55.12,55.06,55.11,180550.0,51.8343,51.8437,51.7873,51.8343,180550.0
2017-02-13 15:40:00,55.11,55.17,55.07,55.16,227019.0,51.8343,51.8908,51.7967,51.8814,227019.0
2017-02-13 15:50:00,55.16,55.18,55.09,55.14,379718.0,51.8814,51.9002,51.8155,51.8626,379718.0
2017-02-14 09:30:00,55.14,55.21,54.79,55.19,97260.0,51.8626,51.9284,51.5334,51.9096,97260.0
2017-02-14 09:40:00,55.19,55.25,55.14,55.16,88426.0,51.9096,51.966,51.8626,51.8814,88426.0
2017-02-14 09:50:00,55.16,55.22,55.1,55.21,189165.0,51.8814,51.9378,51.8249,51.9284,189165.0
2017-02-14 10:00:00,55.22,55.23,55.12,55.19,69444.0,51.9378,51.9472,51.8437,51.9096,69444.0
2017-02-14 10:10:00,55.19,55.26,55.09,55.09,110264.0,51.9096,51.9754,51.8155,51.8155,110264.0
2017-02-14 10:20:00,55.11,55.13,55.0,55.11,57300.0,51.8343,51.8532,51.7309,51.8343,57300.0
2017-02-14 10:30:00,55.11,55.11,55.04,55.07,70086.0,51.8343,51.8343,51.7685,51.7967,70086.0
2017-02-14 10:40:00,55.07,55.07,54.95,55.07,77952.0,51.7967,51.7967,51.6839,51.7967,77952.0
2017-02-14 10:50:00,55.07,55.11,55.05,55.07,66492.0,51.7967,51.8343,51.7779,51.7967,66492.0
2017-02-14 11:00:00,55.08,55.09,54.99,55.01,56480.0,51.8061,51.8155,51.7215,51.7403,56480.0
2017-02-14 11:10:00,55.01,55.07,54.99,55.04,52573.0,51.7403,51.7967,51.7215,51.7685,52573.0
2017-02-14 11:20:00,55.04,55.06,54.93,54.98,42020.0,51.7685,51.7873,51.665,51.7121,42020.0
2017-02-14 11:30:00,54.98,55.02,54.94,54.95,55475.0,51.7121,51.7497,51.6744,51.6839,55475.0
2017-02-14 11:40:00,54.95,54.97,54.93,54.94,50051.0,51.6839,51.7027,51.665,51.6744,50051.0
2017-02-14 11:50:00,54.95,55.05,54.93,55.04,67491.0,51.6839,51.7779,51.665,51.7685,67491.0
2017-02-14 12:00:00,55.04,55.14,55.02,55.12,83254.0,51.7685,51.8626,51.7497,51.8437,83254.0
2017-02-14 12:10:00,55.12,55.17,55.09,55.13,57278.0,51.8437,51.8908,51.8155,51.8532,57278.0
2017-02-14 12:20:00,55.13,55.13,55.07,55.09,112015.0,51.8532,51.8532,51.7967,51.8155,112015.0
2017-02-14 12:30:00,55.1,55.16,55.09,55.13,93308.0,51.8249,51.8814,51.8155,51.8532,93308.0
2017-02-14 12:40:00,55.13,55.15,55.12,55.13,74633.0,51.8532,51.872,51.8437,51.8532,74633.0
2017-02-14 12:50:00,55.14,55.15,55.1,55.12,97295.0,51.8626,51.872,51.8249,51.8437,97295.0
2017-02-14 13:00:00,55.12,55.12,55.09,55.11,106331.0,51.8437,51.8437,51.8155,51.8343,106331.0
2017-02-14 13:10:00,55.11,55.15,55.09,55.12,103705.0,51.8343,51.872,51.8155,51.8437,103705.0
2017-02-14 13:20:00,55.13,55.15,55.11,55.15,71109.0,51.8532,51.872,51.8343,51.872,71109.0
2017-02-14 13:30:00,55.15,55.21,55.11,55.2,80005.0,51.872,51.9284,51.8343,51.919,80005.0
2017-02-14 13:40:00,55.2,55.21,55.18,55.19,62895.0,51.919,51.9284,51.9002,51.9096,62895.0
2017-02-14 13:50:00,55.19,55.2,55.12,55.13,100215.0,51.9096,51.919,51.8437,51.8532,100215.0
2017-02-14 14:00:00,55.13,55.18,55.1,55.14,240864.0,51.8532,51.9002,51.8249,51.8626,240864.0
2017-02-14 14:10:00,55.14,55.16,55.13,55.14,97673.0,51.8626,51.8814,51.8532,51.8626,97673.0
2017-02-14 14:20:00,55.15,55.18,55.12,55.13,62248.0,51.872,51.9002,51.8437,51.8532,62248.0
2017-02-14 14:30:00,55.13,55.15,55.13,55.14,65410.0,51.8532,51.872,51.8532,51.8626,65410.0
2017-02-14 14:40:00,55.14,55.15,55.07,55.09,63303.0,51.8626,51.872,51.7967,51.8155,63303.0
2017-02-14 14:50:00,55.1,55.1,55.06,55.06,69800.0,51.8249,51.8249,51.7873,51.7873,69800.0
2017-02-14 15:00:00,55.07,55.12,55.05,55.12,132474.0,51.7967,51.8437,51.7779,51.8437,132474.0
2017-02-14 15:10:00,55.11,55.19,55.1,55.17,119674.0,51.8343,51.9096,51.8249,51.8908,119674.0
2017-02-14 15:20:00,55.16,55.17,55.08,55.12,157860.0,51.8814,51.8908,51.8061,51.8437,157860.0
2017-02-14 15:30:00,55.13,55.15,55.07,55.11,188606.0,51.8532,51.872,51.7967,51.8343,188606.0
2017-02-14 15:40:00,55.11,55.12,54.99,55.07,455813.0,51.8343,51.8437,51.7215,51.7967,455813.0
2017-02-14 15:50:00,55.07,55.07,54.98,55.03,766495.0,51.7967,51.7967,51.7121,51.7591,766495.0
2017-02-15 09:30:00,54.79,54.85,54.2,54.28,159352.0,51.5334,51.5898,50.9784,51.0537,159352.0
2017-02-15 09:40:00,54.3,54.51,54.29,54.44,109681.0,51.0725,51.27,51.0631,51.2042,109681.0
2017-02-15 09:50:00,54.44,54.45,54.31,54.36,116022.0,51.2042,51.2136,51.0819,51.1289,116022.0
2017-02-15 10:00:00,54.36,54.44,54.35,54.35,101900.0,51.1289,51.2042,51.1195,51.1195,101900.0
2017-02-15 10:10:00,54.36,54.43,54.26,54.41,153891.0,51.1289,51.1948,51.0349,51.176,153891.0
2017-02-15 10:20:00,54.41,54.48,54.3,54.43,233263.0,51.176,51.2418,51.0725,51.1948,233263.0
2017-02-15 10:30:00,54.43,54.56,54.42,54.47,133622.0,51.1948,51.317,51.1854,51.2324,133622.0
2017-02-15 10:40:00,54.48,54.5,54.43,54.47,109963.0,51.2418,51.2606,51.1948,51.2324,109963.0
2017-02-15 10:50:00,54.47,54.49,54.42,54.43,238067.0,51.2324,51.2512,51.1854,51.1948,238067.0
2017-02-15 11:00:00,54.42,54.51,54.39,54.5,276624.0,51.1854,51.27,51.1571,51.2606,276624.0
2017-02-15 11:10:00,54.5,54.87,54.47,54.86,147395.0,51.2606,51.6086,51.2324,51.5992,147395.0
2017-02-15 11:20:00,54.87,55.0,54.86,54.95,69049.0,51.6086,51.7309,51.5992,51.6839,69049.0
2017-02-15 11:30:00,54.95,54.99,54.87,54.89,121347.0,51.6839,51.7215,51.6086,51.6274,121347.0
2017-02-15 11:40:00,54.9,54.9,54.79,54.88,55110.0,51.6368,51.6368,51.5334,51.618,55110.0
2017-02-15 11:50:00,54.88,54.91,54.86,54.9,45495.0,51.618,51.6462,51.5992,51.6368,45495.0
2017-02-15 12:00:00,54.9,54.99,54.89,54.95,52030.0,51.6368,51.7215,51.6274,51.6839,52030.0
2017-02-15 12:10:00,54.95,54.98,54.94,54.95,47051.0,51.6839,51.7121,51.6744,51.6839,47051.0
2017-02-15 12:20:00,54.94,54.95,54.83,54.9,70815.0,51.6744,51.6839,51.571,51.6368,70815.0
2017-02-15 12:30:00,54.9,54.94,54.89,54.93,44892.0,51.6368,51.6744,51.6274,51.665,44892.0
2017-02-15 12:40:00,54.93,54.94,54.87,54.9,54336.0,51.665,51.6744,51.6086,51.6368,54336.0
2017-02-15 12:50:00,54.9,54.93,54.82,54.86,80926.0,51.6368,51.665,51.5616,51.5992,80926.0
2017-02-15 13:00:00,54.87,54.9,54.84,54.89,87467.0,51.6086,51.6368,51.5804,51.6274,87467.0
2017-02-15 13:10:00,54.89,54.93,54.81,54.88,69949.0,51.6274,51.665,51.5522,51.618,69949.0
2017-02-15 13:20:00,54.88,54.92,54.86,54.9,45142.0,51.618,51.6556,51.5992,51.6368,45142.0
2017-02-15 13:30:00,54.9,54.91,54.85,54.89,45846.0,51.6368,51.6462,51.5898,51.6274,45846.0
2017-02-15 13:40:00,54.89,54.9,54.86,54.89,58380.0,51.6274,51.6368,51.5992,51.6274,58380.0
2017-02-15 13:50:00,54.89,54.92,54.88,54.91,94137.0,51.6274,51.6556,51.618,51.6462,94137.0
2017-02-15 14:00:00,54.91,54.93,54.86,54.91,167740.0,51.6462,51.665,51.5992,51.6462,167740.0
2017-02-15 14:10:00,54.92,55.01,54.9,54.99,63894.0,51.6556,51.7403,51.6368,51.7215,63894.0
2017-02-15 14:20:00,55.0,55.0,54.97,54.99,81302.0,51.7309,51.7309,51.7027,51.7215,81302.0
2017-02-15 14:30:00,54.99,55.0,54.97,54.97,97637.0,51.7215,51.7309,51.7027,51.7027,97637.0
2017-02-15 14:40:00,54.98,54.98,54.92,54.96,99016.0,51.7121,51.7121,51.6556,51.6933,99016.0
2017-02-15 14:50:00,54.96,55.0,54.94,54.99,124191.0,51.6933,51.7309,51.6744,51.7215,124191.0
2017-02-15 15:00:00,54.99,55.01,54.98,55.01,159732.0,51.7215,51.7403,51.7121,51.7403,159732.0
2017-02-15 15:10:00,55.01,55.23,55.0,55.2,192177.0,51.7403,51.9472,51.7309,51.919,192177.0
2017-02-15 15:20:00,55.19,55.2,55.14,55.2,187540.0,51.9096,51.919,51.8626,51.919,187540.0
2017-02-15 15:30:00,55.2,55.27,55.18,55.24,205910.0,51.919,51.9848,51.9002,51.9566,205910.0
2017-02-15 15:40:00,55.25,55.31,55.21,55.21,304987.0,51.966,52.0225,51.9284,51.9284,304987.0
2017-02-15 15:50:00,55.22,55.24,55.1,55.13,443241.0,51.9378,51.9566,51.8249,51.8532,443241.0
2017-02-16 09:30:00,54.69,54.88,52.63,52.9,369663.0,51.4393,51.618,49.5018,49.7557,369663.0
2017-02-16 09:40:00,52.9,53.0,52.0,52.19,914163.0,49.7557,49.8498,48.9092,49.0879,914163.0
2017-02-16 09:50:00,52.17,53.52,52.17,53.27,630786.0,49.0691,50.3389,49.0691,50.1037,630786.0
2017-02-16 10:00:00,53.27,53.61,53.24,53.36,428683.0,50.1037,50.4235,50.0755,50.1884,428683.0
2017-02-16 10:10:00,53.36,53.41,52.9,53.01,258084.0,50.1884,50.2354,49.7557,49.8592,258084.0
2017-02-16 10:20:00,53.01,53.27,53.01,53.15,182612.0,49.8592,50.1037,49.8592,49.9908,182612.0
2017-02-16 10:30:00,53.16,53.22,52.75,52.83,251889.0,50.0002,50.0567,49.6146,49.6899,251889.0
2017-02-16 10:40:00,52.83,52.83,52.49,52.5,238172.0,49.6899,49.6899,49.3701,49.3795,238172.0
2017-02-16 10:50:00,52.5,52.61,52.13,52.23,283051.0,49.3795,49.4829,49.0315,49.1255,283051.0
2017-02-16 11:00:00,52.24,52.42,52.15,52.21,215342.0,49.1349,49.3042,49.0503,49.1067,215342.0
2017-02-16 11:10:00,52.19,52.28,52.05,52.2,148878.0,49.0879,49.1726,48.9562,49.0973,148878.0
2017-02-16 11:20:00,52.23,52.64,52.19,52.62,266004.0,49.1255,49.5112,49.0879,49.4923,266004.0
2017-02-16 11:30:00,52.62,52.76,52.46,52.75,223910.0,49.4923,49.624,49.3419,49.6146,223910.0
2017-02-16 11:40:00,52.77,52.91,52.74,52.8,209373.0,49.6334,49.7651,49.6052,49.6616,209373.0
2017-02-16 11:50:00,52.79,52.96,52.78,52.91,322326.0,49.6522,49.8121,49.6428,49.7651,322326.0
2017-02-16 12:00:00,52.93,53.25,52.91,53.16,285612.0,49.7839,50.0849,49.7651,50.0002,285612.0
2017-02-16 12:10:00,53.14,53.47,53.13,53.23,290147.0,49.9814,50.2918,49.972,50.0661,290147.0
2017-02-16 12:20:00,53.26,53.5,53.16,53.48,285719.0,50.0943,50.32,50.0002,50.3012,285719.0
2017-02-16 12:30:00,53.48,53.55,53.39,53.5,305959.0,50.3012,50.3671,50.2166,50.32,305959.0
2017-02-16 12:40:00,53.5,53.5,53.4,53.41,266041.0,50.32,50.32,50.226,50.2354,266041.0
2017-02-16 12:50:00,53.42,53.52,53.4,53.46,232252.0,50.2448,50.3389,50.226,50.2824,232252.0
2017-02-16 13:00:00,53.45,53.45,53.29,53.4,146724.0,50.273,50.273,50.1225,50.226,146724.0
2017-02-16 13:10:00,53.39,53.48,53.28,53.45,154191.0,50.2166,50.3012,50.1131,50.273,154191.0
2017-02-16 13:20:00,53.44,53.46,53.28,53.28,308616.0,50.2636,50.2824,50.1131,50.1131,308616.0
2017-02-16 13:30:00,53.29,53.35,53.21,53.23,247517.0,50.1225,50.179,50.0473,50.0661,247517.0
2017-02-16 13:40:00,53.22,53.39,53.18,53.39,109168.0,50.0567,50.2166,50.0191,50.2166,109168.0
2017-02-16 13:50:00,53.4,53.51,53.29,53.41,162824.0,50.226,50.3294,50.1225,50.2354,162824.0
2017-02-16 14:00:00,53.41,53.43,53.3,53.42,126818.0,50.2354,50.2542,50.1319,50.2448,126818.0
2017-02-16 14:10:00,53.43,53.5,53.32,53.39,216214.0,50.2542,50.32,50.1507,50.2166,216214.0
2017-02-16 14:20:00,53.39,53.42,53.21,53.28,163759.0,50.2166,50.2448,50.0473,50.1131,163759.0
2017-02-16 14:30:00,53.27,53.28,53.19,53.2,100598.0,50.1037,50.1131,50.0285,50.0379,100598.0
2017-02-16 14:40:00,53.2,53.27,53.18,53.18,138973.0,50.0379,50.1037,50.0191,50.0191,138973.0
2017-02-16 14:50:00,53.2,53.25,53.16,53.21,161023.0,50.0379,50.0849,50.0002,50.0473,161023.0
2017-02-16 15:00:00,53.21,53.23,53.16,53.17,140505.0,50.0473,50.0661,50.0002,50.0097,140505.0
2017-02-16 15:10:00,53.17,53.17,52.98,53.01,236548.0,50.0097,50.0097,49.8309,49.8592,236548.0
2017-02-16 15:20:00,53.01,53.07,52.94,52.98,291348.0,49.8592,49.9156,49.7933,49.8309,291348.0
2017-02-16 15:30:00,52.98,53.04,52.9,53.01,353163.0,49.8309,49.8874,49.7557,49.8592,353163.0
2017-02-16 15:40:00,53.01,53.02,52.94,52.97,344225.0,49.8592,49.8686,49.7933,49.8215,344225.0
2017-02-16 15:50:00,52.97,53.02,52.7,52.75,886759.0,49.8215,49.8686,49.5676,49.6146,886759.0
2017-02-17 09:30:00,53.01,53.5,53.01,53.41,449677.0,49.8592,50.32,49.8592,50.2354,449677.0
2017-02-17 09:40:00,53.41,53.52,53.24,53.36,288656.0,50.2354,50.3389,50.0755,50.1884,288656.0
2017-02-17 09:50:00,53.35,53.44,53.29,53.37,367884.0,50.179,50.2636,50.1225,50.1978,367884.0
2017-02-17 10:00:00,53.38,53.42,53.23,53.29,275088.0,50.2072,50.2448,50.0661,50.1225,275088.0
2017-02-17 10:10:00,53.29,53.3,53.23,53.25,134961.0,50.1225,50.1319,50.0661,50.0849,134961.0
2017-02-17 10:20:00,53.26,53.27,53.17,53.2,135606.0,50.0943,50.1037,50.0097,50.0379,135606.0
2017-02-17 10:30:00,53.2,53.25,53.04,53.1,270201.0,50.0379,50.0849,49.8874,49.9438,270201.0
2017-02-17 10:40:00,53.1,53.2,53.0,53.2,172700.0,49.9438,50.0379,49.8498,50.0379,172700.0
2017-02-17 10:50:00,53.19,53.2,52.82,52.89,205986.0,50.0285,50.0379,49.6805,49.7463,205986.0
2017-02-17 11:00:00,52.89,53.02,52.84,53.02,127354.0,49.7463,49.8686,49.6993,49.8686,127354.0
2017-02-17 11:10:00,53.01,53.02,52.83,52.85,87405.0,49.8592,49.8686,49.6899,49.7087,87405.0
2017-02-17 11:20:00,52.84,52.86,52.78,52.82,88496.0,49.6993,49.7181,49.6428,49.6805,88496.0
2017-02-17 11:30:00,52.82,52.84,52.73,52.75,91816.0,49.6805,49.6993,49.5958,49.6146,91816.0
2017-02-17 11:40:00,52.75,52.76,52.59,52.66,194078.0,49.6146,49.624,49.4641,49.53,194078.0
2017-02-17 11:50:00,52.66,52.75,52.65,52.71,85205.0,49.53,49.6146,49.5206,49.577,85205.0
2017-02-17 12:00:00,52.71,52.72,52.67,52.68,88932.0,49.577,49.5864,49.5394,49.5488,88932.0
2017-02-17 12:10:00,52.68,52.72,52.65,52.67,77058.0,49.5488,49.5864,49.5206,49.5394,77058.0
2017-02-17 12:20:00,52.66,52.67,52.64,52.65,71665.0,49.53,49.5394,49.5112,49.5206,71665.0
2017-02-17 12:30:00,52.65,52.65,52.5,52.59,124130.0,49.5206,49.5206,49.3795,49.4641,124130.0
2017-02-17 12:40:00,52.59,52.62,52.53,52.57,116289.0,49.4641,49.4923,49.4077,49.4453,116289.0
2017-02-17 12:50:00,52.57,52.57,52.42,52.42,133858.0,49.4453,49.4453,49.3042,49.3042,133858.0
2017-02-17 13:00:00,52.42,52.53,52.41,52.48,221156.0,49.3042,49.4077,49.2948,49.3607,221156.0
2017-02-17 13:10:00,52.48,52.53,52.45,52.49,127477.0,49.3607,49.4077,49.3325,49.3701,127477.0
2017-02-17 13:20:00,52.49,52.52,52.42,52.45,84714.0,49.3701,49.3983,49.3042,49.3325,84714.0
2017-02-17 13:30:00,52.45,52.47,52.39,52.4,106508.0,49.3325,49.3513,49.276,49.2854,106508.0
2017-02-17 13:40:00,52.41,52.42,52.35,52.36,86768.0,49.2948,49.3042,49.2384,49.2478,86768.0
2017-02-17 13:50:00,52.37,52.41,52.35,52.4,109535.0,49.2572,49.2948,49.2384,49.2854,109535.0
2017-02-17 14:00:00,52.4,52.41,52.36,52.37,126034.0,49.2854,49.2948,49.2478,49.2572,126034.0
2017-02-17 14:10:00,52.38,52.43,52.37,52.4,122677.0,49.2666,49.3136,49.2572,49.2854,122677.0
2017-02-17 14:20:00,52.4,52.42,52.37,52.37,122013.0,49.2854,49.3042,49.2572,49.2572,122013.0
2017-02-17 14:30:00,52.37,52.4,52.33,52.37,85261.0,49.2572,49.2854,49.2196,49.2572,85261.0
2017-02-17 14:40:00,52.37,52.41,52.32,52.4,118309.0,49.2572,49.2948,49.2102,49.2854,118309.0
2017-02-17 14:50:00,52.4,52.53,52.39,52.49,118165.0,49.2854,49.4077,49.276,49.3701,118165.0
2017-02-17 15:00:00,52.48,52.63,52.48,52.59,186248.0,49.3607,49.5018,49.3607,49.4641,186248.0
2017-02-17 15:10:00,52.58,52.6,52.51,52.57,162083.0,49.4547,49.4735,49.3889,49.4453,162083.0
2017-02-17 15:20:00,52.57,52.58,52.48,52.48,197436.0,49.4453,49.4547,49.3607,49.3607,197436.0
2017-02-17 15:30:00,52.49,52.49,52.4,52.42,280340.0,49.3701,49.3701,49.2854,49.3042,280340.0
2017-02-17 15:40:00,52.42,52.59,52.39,52.59,254364.0,49.3042,49.4641,49.276,49.4641,254364.0
2017-02-17 15:50:00,52.58,52.65,52.44,52.5,817222.0,49.4547,49.5206,49.323,49.3795,817222.0
2017-02-21 09:30:00,52.49,52.57,52.34,52.4,131543.0,49.3701,49.4453,49.229,49.2854,131543.0
2017-02-21 09:40:00,52.4,52.8,52.39,52.8,218065.0,49.2854,49.6616,49.276,49.6616,218065.0
2017-02-21 09:50:00,52.8,53.13,52.79,53.13,149536.0,49.6616,49.972,49.6522,49.972,149536.0
2017-02-21 10:00:00,53.13,53.22,53.04,53.17,118725.0,49.972,50.0567,49.8874,50.0097,118725.0
2017-02-21 10:10:00,53.18,53.28,53.13,53.24,135672.0,50.0191,50.1131,49.972,50.0755,135672.0
2017-02-21 10:20:00,53.23,53.39,53.22,53.36,196618.0,50.0661,50.2166,50.0567,50.1884,196618.0
2017-02-21 10:30:00,53.36,53.44,53.25,53.43,149976.0,50.1884,50.2636,50.0849,50.2542,149976.0
2017-02-21 10:40:00,53.44,53.54,53.41,53.44,140139.0,50.2636,50.3577,50.2354,50.2636,140139.0
2017-02-21 10:50:00,53.44,53.49,53.29,53.36,118109.0,50.2636,50.3106,50.1225,50.1884,118109.0
2017-02-21 11:00:00,53.37,53.42,53.27,53.37,144849.0,50.1978,50.2448,50.1037,50.1978,144849.0
2017-02-21 11:10:00,53.37,53.46,53.34,53.38,88308.0,50.1978,50.2824,50.1696,50.2072,88308.0
2017-02-21 11:20:00,53.37,53.38,53.27,53.29,91994.0,50.1978,50.2072,50.1037,50.1225,91994.0
2017-02-21 11:30:00,53.29,53.31,53.18,53.23,140051.0,50.1225,50.1413,50.0191,50.0661,140051.0
2017-02-21 11:40:00,53.23,53.3,53.17,53.2,117352.0,50.0661,50.1319,50.0097,50.0379,117352.0
2017-02-21 11:50:00,53.19,53.27,53.15,53.21,117618.0,50.0285,50.1037,49.9908,50.0473,117618.0
2017-02-21 12:00:00,53.21,53.3,53.21,53.26,69943.0,50.0473,50.1319,50.0473,50.0943,69943.0
2017-02-21 12:10:00,53.25,53.28,53.21,53.28,78188.0,50.0849,50.1131,50.0473,50.1131,78188.0
2017-02-21 12:20:00,53.28,53.3,53.25,53.26,79397.0,50.1131,50.1319,50.0849,50.0943,79397.0
2017-02-21 12:30:00,53.27,53.35,53.25,53.32,105195.0,50.1037,50.179,50.0849,50.1507,105195.0
2017-02-21 12:40:00,53.31,53.35,53.26,53.34,61275.0,50.1413,50.179,50.0943,50.1696,61275.0
2017-02-21 12:50:00,53.34,53.34,53.28,53.3,54632.0,50.1696,50.1696,50.1131,50.1319,54632.0
2017-02-21 13:00:00,53.3,53.32,53.28,53.28,42760.0,50.1319,50.1507,50.1131,50.1131,42760.0
2017-02-21 13:10:00,53.27,53.35,53.27,53.34,84305.0,50.1037,50.179,50.1037,50.1696,84305.0
2017-02-21 13:20:00,53.33,53.43,53.33,53.41,52228.0,50.1601,50.2542,50.1601,50.2354,52228.0
2017-02-21 13:30:00,53.4,53.42,53.35,53.41,75660.0,50.226,50.2448,50.179,50.2354,75660.0
2017-02-21 13:40:00,53.41,53.42,53.37,53.4,75013.0,50.2354,50.2448,50.1978,50.226,75013.0
2017-02-21 13:50:00,53.4,53.43,53.38,53.42,70852.0,50.226,50.2542,50.2072,50.2448,70852.0
2017-02-21 14:00:00,53.42,53.43,53.39,53.41,62291.0,50.2448,50.2542,50.2166,50.2354,62291.0
2017-02-21 14:10:00,53.41,53.43,53.39,53.42,111391.0,50.2354,50.2542,50.2166,50.2448,111391.0
2017-02-21 14:20:00,53.43,53.46,53.43,53.46,65015.0,50.2542,50.2824,50.2542,50.2824,65015.0
2017-02-21 14:30:00,53.45,53.46,53.43,53.44,75242.0,50.273,50.2824,50.2542,50.2636,75242.0
2017-02-21 14:40:00,53.43,53.43,53.38,53.4,55820.0,50.2542,50.2542,50.2072,50.226,55820.0
2017-02-21 14:50:00,53.4,53.41,53.37,53.39,107410.0,50.226,50.2354,50.1978,50.2166,107410.0
2017-02-21 15:00:00,53.39,53.42,53.35,53.39,100821.0,50.2166,50.2448,50.179,50.2166,100821.0
2017-02-21 15:10:00,53.39,53.52,53.38,53.52,137107.0,50.2166,50.3389,50.2072,50.3389,137107.0
2017-02-21 15:20:00,53.52,53.57,53.48,53.57,170859.0,50.3389,50.3859,50.3012,50.3859,170859.0
2017-02-21 15:30:00,53.56,53.66,53.53,53.55,267895.0,50.3765,50.4705,50.3483,50.3671,267895.0
2017-02-21 15:40:00,53.56,53.64,53.53,53.58,224552.0,50.3765,50.4517,50.3483,50.3953,224552.0
2017-02-21 15:50:00,53.58,53.6,53.44,53.47,415737.0,50.3953,50.4141,50.2636,50.2918,415737.0
2017-02-22 09:30:00,52.86,53.44,52.73,53.28,165332.0,49.7181,50.2636,49.5958,50.1131,165332.0
2017-02-22 09:40:00,53.28,53.36,53.14,53.36,90089.0,50.1131,50.1884,49.9814,50.1884,90089.0
2017-02-22 09:50:00,53.37,53.43,53.23,53.28,43287.0,50.1978,50.2542,50.0661,50.1131,43287.0
2017-02-22 10:00:00,53.29,53.4,53.28,53.35,118404.0,50.1225,50.226,50.1131,50.179,118404.0
2017-02-22 10:10:00,53.35,53.45,53.33,53.38,54266.0,50.179,50.273,50.1601,50.2072,54266.0
2017-02-22 10:20:00,53.37,53.39,53.2,53.21,55177.0,50.1978,50.2166,50.0379,50.0473,55177.0
2017-02-22 10:30:00,53.21,53.26,53.15,53.21,55619.0,50.0473,50.0943,49.9908,50.0473,55619.0
2017-02-22 10:40:00,53.21,53.22,53.13,53.13,62579.0,50.0473,50.0567,49.972,49.972,62579.0
2017-02-22 10:50:00,53.12,53.21,53.09,53.19,79915.0,49.9626,50.0473,49.9344,50.0285,79915.0
2017-02-22 11:00:00,53.19,53.23,53.15,53.16,79112.0,50.0285,50.0661,49.9908,50.0002,79112.0
2017-02-22 11:10:00,53.17,53.21,53.1,53.21,80388.0,50.0097,50.0473,49.9438,50.0473,80388.0
2017-02-22 11:20:00,53.21,53.28,53.18,53.27,68014.0,50.0473,50.1131,50.0191,50.1037,68014.0
2017-02-22 11:30:00,53.26,53.3,53.15,53.2,51055.0,50.0943,50.1319,49.9908,50.0379,51055.0
2017-02-22 11:40:00,53.2,53.29,53.19,53.29,51359.0,50.0379,50.1225,50.0285,50.1225,51359.0
2017-02-22 11:50:00,53.29,53.38,53.28,53.35,48187.0,50.1225,50.2072,50.1131,50.179,48187.0
2017-02-22 12:00:00,53.34,53.4,53.33,53.4,44672.0,50.1696,50.226,50.1601,50.226,44672.0
2017-02-22 12:10:00,53.39,53.42,53.35,53.38,46285.0,50.2166,50.2448,50.179,50.2072,46285.0
2017-02-22 12:20:00,53.38,53.44,53.37,53.43,37470.0,50.2072,50.2636,50.1978,50.2542,37470.0
2017-02-22 12:30:00,53.44,53.47,53.39,53.44,42835.0,50.2636,50.2918,50.2166,50.2636,42835.0
2017-02-22 12:40:00,53.43,53.44,53.35,53.39,29122.0,50.2542,50.2636,50.179,50.2166,29122.0
2017-02-22 12:50:00,53.39,53.39,53.32,53.35,39358.0,50.2166,50.2166,50.1507,50.179,39358.0
2017-02-22 13:00:00,53.36,53.37,53.33,53.35,31470.0,50.1884,50.1978,50.1601,50.179,31470.0
2017-02-22 13:10:00,53.36,53.41,53.34,53.37,42151.0,50.1884,50.2354,50.1696,50.1978,42151.0
2017-02-22 13:20:00,53.37,53.42,53.36,53.42,32364.0,50.1978,50.2448,50.1884,50.2448,32364.0
2017-02-22 13:30:00,53.43,53.47,53.39,53.41,47532.0,50.2542,50.2918,50.2166,50.2354,47532.0
2017-02-22 13:40:00,53.4,53.43,53.37,53.37,35012.0,50.226,50.2542,50.1978,50.1978,35012.0
2017-02-22 13:50:00,53.38,53.41,53.36,53.4,60477.0,50.2072,50.2354,50.1884,50.226,60477.0
2017-02-22 14:00:00,53.41,53.46,53.39,53.41,143294.0,50.2354,50.2824,50.2166,50.2354,143294.0
2017-02-22 14:10:00,53.42,53.46,53.35,53.43,78239.0,50.2448,50.2824,50.179,50.2542,78239.0
2017-02-22 14:20:00,53.43,53.51,53.43,53.5,59673.0,50.2542,50.3294,50.2542,50.32,59673.0
2017-02-22 14:30:00,53.51,53.54,53.47,53.48,67536.0,50.3294,50.3577,50.2918,50.3012,67536.0
2017-02-22 14:40:00,53.48,53.48,53.36,53.38,122444.0,50.3012,50.3012,50.1884,50.2072,122444.0
2017-02-22 14:50:00,53.38,53.47,53.37,53.44,68999.0,50.2072,50.2918,50.1978,50.2636,68999.0
2017-02-22 15:00:00,53.43,53.43,53.38,53.39,76027.0,50.2542,50.2542,50.2072,50.2166,76027.0
2017-02-22 15:10:00,53.39,53.4,53.37,53.38,174867.0,50.2166,50.226,50.1978,50.2072,174867.0
2017-02-22 15:20:00,53.38,53.42,53.31,53.41,92986.0,50.2072,50.2448,50.1413,50.2354,92986.0
2017-02-22 15:30:00,53.41,53.43,53.37,53.37,79650.0,50.2354,50.2542,50.1978,50.1978,79650.0
2017-02-22 15:40:00,53.38,53.4,53.35,53.36,130656.0,50.2072,50.226,50.179,50.1884,130656.0
2017-02-22 15:50:00,53.35,53.42,53.34,53.37,410130.0,50.179,50.2448,50.1696,50.1978,410130.0
2017-02-23 09:30:00,53.5,53.79,53.46,53.47,128075.0,50.32,50.5928,50.2824,50.2918,128075.0
2017-02-23 09:40:00,53.48,53.53,53.41,53.47,152709.0,50.3012,50.3483,50.2354,50.2918,152709.0
2017-02-23 09:50:00,53.47,53.73,53.46,53.71,133837.0,50.2918,50.5364,50.2824,50.5176,133837.0
2017-02-23 10:00:00,53.71,53.72,53.54,53.58,98488.0,50.5176,50.527,50.3577,50.3953,98488.0
2017-02-23 10:10:00,53.58,53.62,53.44,53.45,81527.0,50.3953,50.4329,50.2636,50.273,81527.0
2017-02-23 10:20:00,53.46,53.51,53.4,53.47,134438.0,50.2824,50.3294,50.226,50.2918,134438.0
2017-02-23 10:30:00,53.47,53.47,53.26,53.45,214583.0,50.2918,50.2918,50.0943,50.273,214583.0
2017-02-23 10:40:00,53.45,53.54,53.36,53.5,114490.0,50.273,50.3577,50.1884,50.32,114490.0
2017-02-23 10:50:00,53.5,53.55,53.41,53.42,127018.0,50.32,50.3671,50.2354,50.2448,127018.0
2017-02-23 11:00:00,53.42,53.48,53.35,53.38,109230.0,50.2448,50.3012,50.179,50.2072,109230.0
2017-02-23 11:10:00,53.39,53.46,53.36,53.43,100757.0,50.2166,50.2824,50.1884,50.2542,100757.0
2017-02-23 11:20:00,53.42,53.45,53.4,53.42,100545.0,50.2448,50.273,50.226,50.2448,100545.0
2017-02-23 11:30:00,53.41,53.53,53.41,53.5,131967.0,50.2354,50.3483,50.2354,50.32,131967.0
2017-02-23 11:40:00,53.5,53.69,53.48,53.62,250056.0,50.32,50.4987,50.3012,50.4329,250056.0
2017-02-23 11:50:00,53.62,53.67,53.55,53.57,92040.0,50.4329,50.4799,50.3671,50.3859,92040.0
2017-02-23 12:00:00,53.57,53.59,53.41,53.5,74647.0,50.3859,50.4047,50.2354,50.32,74647.0
2017-02-23 12:10:00,53.49,53.5,53.38,53.39,131193.0,50.3106,50.32,50.2072,50.2166,131193.0
2017-02-23 12:20:00,53.39,53.45,53.31,53.32,108593.0,50.2166,50.273,50.1413,50.1507,108593.0
2017-02-23 12:30:00,53.32,53.48,53.3,53.48,175270.0,50.1507,50.3012,50.1319,50.3012,175270.0
2017-02-23 12:40:00,53.47,53.5,53.44,53.48,80769.0,50.2918,50.32,50.2636,50.3012,80769.0
2017-02-23 12:50:00,53.49,53.51,53.46,53.5,73735.0,50.3106,50.3294,50.2824,50.32,73735.0
2017-02-23 13:00:00,53.5,53.56,53.48,53.49,91589.0,50.32,50.3765,50.3012,50.3106,91589.0
2017-02-23 13:10:00,53.5,53.51,53.48,53.5,49904.0,50.32,50.3294,50.3012,50.32,49904.0
2017-02-23 13:20:00,53.5,53.51,53.47,53.5,57205.0,50.32,50.3294,50.2918,50.32,57205.0
2017-02-23 13:30:00,53.5,53.51,53.47,53.51,63870.0,50.32,50.3294,50.2918,50.3294,63870.0
2017-02-23 13:40:00,53.5,53.54,53.49,53.52,63475.0,50.32,50.3577,50.3106,50.3389,63475.0
2017-02-23 13:50:00,53.51,53.53,53.51,53.53,101833.0,50.3294,50.3483,50.3294,50.3483,101833.0
2017-02-23 14:00:00,53.53,53.53,53.44,53.44,58473.0,50.3483,50.3483,50.2636,50.2636,58473.0
2017-02-23 14:10:00,53.45,53.51,53.43,53.45,49762.0,50.273,50.3294,50.2542,50.273,49762.0
2017-02-23 14:20:00,53.46,53.51,53.44,53.45,79619.0,50.2824,50.3294,50.2636,50.273,79619.0
2017-02-23 14:30:00,53.44,53.62,53.41,53.61,58884.0,50.2636,50.4329,50.2354,50.4235,58884.0
2017-02-23 14:40:00,53.6,53.72,53.59,53.71,47423.0,50.4141,50.527,50.4047,50.5176,47423.0
2017-02-23 14:50:00,53.7,53.74,53.64,53.74,62990.0,50.5082,50.5458,50.4517,50.5458,62990.0
2017-02-23 15:00:00,53.74,53.76,53.65,53.65,59440.0,50.5458,50.5646,50.4611,50.4611,59440.0
2017-02-23 15:10:00,53.66,53.7,53.65,53.69,54321.0,50.4705,50.5082,50.4611,50.4987,54321.0
2017-02-23 15:20:00,53.7,53.76,53.69,53.71,78260.0,50.5082,50.5646,50.4987,50.5176,78260.0
2017-02-23 15:30:00,53.71,53.71,53.64,53.66,98164.0,50.5176,50.5176,50.4517,50.4705,98164.0
2017-02-23 15:40:00,53.66,53.7,53.61,53.63,126633.0,50.4705,50.5082,50.4235,50.4423,126633.0
2017-02-23 15:50:00,53.63,53.66,53.56,53.58,298752.0,50.4423,50.4705,50.3765,50.3953,298752.0
2017-02-24 09:30:00,53.53,53.78,53.25,53.26,125851.0,50.3483,50.5834,50.0849,50.0943,125851.0
2017-02-24 09:40:00,53.27,53.57,53.2,53.57,103806.0,50.1037,50.3859,50.0379,50.3859,103806.0
2017-02-24 09:50:00,53.57,53.64,53.49,53.64,78568.0,50.3859,50.4517,50.3106,50.4517,78568.0
2017-02-24 10:00:00,53.65,53.69,53.56,53.64,299254.0,50.4611,50.4987,50.3765,50.4517,299254.0
2017-02-24 10:10:00,53.63,53.64,53.58,53.62,116133.0,50.4423,50.4517,50.3953,50.4329,116133.0
2017-02-24 10:20:00,53.61,53.62,53.47,53.48,168428.0,50.4235,50.4329,50.2918,50.3012,168428.0
2017-02-24 10:30:00,53.49,53.57,53.48,53.54,93392.0,50.3106,50.3859,50.3012,50.3577,93392.0
2017-02-24 10:40:00,53.54,53.54,53.33,53.34,234095.0,50.3577,50.3577,50.1601,50.1696,234095.0
2017-02-24 10:50:00,53.33,53.41,53.3,53.4,98746.0,50.1601,50.2354,50.1319,50.226,98746.0
2017-02-24 11:00:00,53.4,53.53,53.4,53.51,49262.0,50.226,50.3483,50.226,50.3294,49262.0
2017-02-24 11:10:00,53.52,53.57,53.43,53.45,79835.0,50.3389,50.3859,50.2542,50.273,79835.0
2017-02-24 11:20:00,53.45,53.51,53.4,53.47,63591.0,50.273,50.3294,50.226,50.2918,63591.0
2017-02-24 11:30:00,53.48,53.49,53.35,53.48,92005.0,50.3012,50.3106,50.179,50.3012,92005.0
2017-02-24 11:40:00,53.48,53.54,53.44,53.54,39102.0,50.3012,50.3577,50.2636,50.3577,39102.0
2017-02-24 11:50:00,53.53,53.57,53.49,53.49,42344.0,50.3483,50.3859,50.3106,50.3106,42344.0
2017-02-24 12:00:00,53.49,53.55,53.44,53.52,39289.0,50.3106,50.3671,50.2636,50.3389,39289.0
2017-02-24 12:10:00,53.52,53.57,53.49,53.51,97163.0,50.3389,50.3859,50.3106,50.3294,97163.0
2017-02-24 12:20:00,53.51,53.56,53.5,53.52,122308.0,50.3294,50.3765,50.32,50.3389,122308.0
2017-02-24 12:30:00,53.53,53.54,53.46,53.47,116634.0,50.3483,50.3577,50.2824,50.2918,116634.0
2017-02-24 12:40:00,53.47,53.51,53.46,53.49,135952.0,50.2918,50.3294,50.2824,50.3106,135952.0
2017-02-24 12:50:00,53.49,53.53,53.49,53.52,44923.0,50.3106,50.3483,50.3106,50.3389,44923.0
2017-02-24 13:00:00,53.52,53.54,53.5,53.53,69804.0,50.3389,50.3577,50.32,50.3483,69804.0
2017-02-24 13:10:00,53.53,53.54,53.51,53.52,47081.0,50.3483,50.3577,50.3294,50.3389,47081.0
2017-02-24 13:20:00,53.52,53.56,53.51,53.54,53822.0,50.3389,50.3765,50.3294,50.3577,53822.0
2017-02-24 13:30:00,53.54,53.55,53.49,53.49,49158.0,50.3577,50.3671,50.3106,50.3106,49158.0
2017-02-24 13:40:00,53.48,53.56,53.47,53.55,44928.0,50.3012,50.3765,50.2918,50.3671,44928.0
2017-02-24 13:50:00,53.55,53.61,53.51,53.61,54767.0,50.3671,50.4235,50.3294,50.4235,54767.0
2017-02-24 14:00:00,53.6,53.64,53.59,53.64,46933.0,50.4141,50.4517,50.4047,50.4517,46933.0
2017-02-24 14:10:00,53.64,53.7,53.63,53.7,86784.0,50.4517,50.5082,50.4423,50.5082,86784.0
2017-02-24 14:20:00,53.7,53.8,53.68,53.77,82859.0,50.5082,50.6022,50.4893,50.574,82859.0
2017-02-24 14:30:00,53.77,53.84,53.76,53.77,92341.0,50.574,50.6398,50.5646,50.574,92341.0
2017-02-24 14:40:00,53.77,53.84,53.77,53.83,81998.0,50.574,50.6398,50.574,50.6304,81998.0
2017-02-24 14:50:00,53.83,53.84,53.76,53.81,108584.0,50.6304,50.6398,50.5646,50.6116,108584.0
2017-02-24 15:00:00,53.81,53.84,53.76,53.8,124087.0,50.6116,50.6398,50.5646,50.6022,124087.0
2017-02-24 15:10:00,53.8,53.8,53.76,53.77,134150.0,50.6022,50.6022,50.5646,50.574,134150.0
2017-02-24 15:20:00,53.78,53.81,53.74,53.77,192211.0,50.5834,50.6116,50.5458,50.574,192211.0
2017-02-24 15:30:00,53.76,53.84,53.74,53.83,280317.0,50.5646,50.6398,50.5458,50.6304,280317.0
2017-02-24 15:40:00,53.83,53.91,53.81,53.88,205276.0,50.6304,50.7057,50.6116,50.6775,205276.0
2017-02-24 15:50:00,53.88,53.9,53.85,53.88,294043.0,50.6775,50.6963,50.6492,50.6775,294043.0
2017-02-27 09:30:00,53.85,53.85,53.55,53.55,100376.0,50.6492,50.6492,50.3671,50.3671,100376.0
2017-02-27 09:40:00,53.57,53.65,53.55,53.63,69063.0,50.3859,50.4611,50.3671,50.4423,69063.0
2017-02-27 09:50:00,53.63,53.67,53.55,53.61,122963.0,50.4423,50.4799,50.3671,50.4235,122963.0
2017-02-27 10:00:00,53.62,54.02,53.59,54.02,134932.0,50.4329,50.8091,50.4047,50.8091,134932.0
2017-02-27 10:10:00,54.02,54.07,53.97,54.03,123407.0,50.8091,50.8562,50.7621,50.8185,123407.0
2017-02-27 10:20:00,54.03,54.18,53.99,54.11,153920.0,50.8185,50.9596,50.7809,50.8938,153920.0
2017-02-27 10:30:00,54.1,54.1,53.89,54.03,76680.0,50.8844,50.8844,50.6869,50.8185,76680.0
2017-02-27 10:40:00,54.02,54.07,53.92,53.93,97648.0,50.8091,50.8562,50.7151,50.7245,97648.0
2017-02-27 10:50:00,53.93,53.97,53.83,53.84,62857.0,50.7245,50.7621,50.6304,50.6398,62857.0
2017-02-27 11:00:00,53.86,53.93,53.83,53.87,63386.0,50.6586,50.7245,50.6304,50.668,63386.0
2017-02-27 11:10:00,53.86,53.86,53.75,53.82,39550.0,50.6586,50.6586,50.5552,50.621,39550.0
2017-02-27 11:20:00,53.83,53.84,53.72,53.73,40749.0,50.6304,50.6398,50.527,50.5364,40749.0
2017-02-27 11:30:00,53.73,53.82,53.73,53.78,42459.0,50.5364,50.621,50.5364,50.5834,42459.0
2017-02-27 11:40:00,53.78,53.83,53.76,53.77,50279.0,50.5834,50.6304,50.5646,50.574,50279.0
2017-02-27 11:50:00,53.78,53.81,53.74,53.78,58387.0,50.5834,50.6116,50.5458,50.5834,58387.0
2017-02-27 12:00:00,53.79,53.82,53.76,53.8,80933.0,50.5928,50.621,50.5646,50.6022,80933.0
2017-02-27 12:10:00,53.8,53.82,53.71,53.76,73515.0,50.6022,50.621,50.5176,50.5646,73515.0
2017-02-27 12:20:00,53.76,53.76,53.7,53.75,55062.0,50.5646,50.5646,50.5082,50.5552,55062.0
2017-02-27 12:30:00,53.75,53.78,53.71,53.72,54547.0,50.5552,50.5834,50.5176,50.527,54547.0
2017-02-27 12:40:00,53.73,53.76,53.7,53.73,41564.0,50.5364,50.5646,50.5082,50.5364,41564.0
2017-02-27 12:50:00,53.72,53.73,53.67,53.68,79406.0,50.527,50.5364,50.4799,50.4893,79406.0
2017-02-27 13:00:00,53.69,53.7,53.61,53.63,52252.0,50.4987,50.5082,50.4235,50.4423,52252.0
2017-02-27 13:10:00,53.63,53.74,53.62,53.72,68025.0,50.4423,50.5458,50.4329,50.527,68025.0
2017-02-27 13:20:00,53.72,53.75,53.7,53.73,64372.0,50.527,50.5552,50.5082,50.5364,64372.0
2017-02-27 13:30:00,53.73,53.78,53.72,53.75,49464.0,50.5364,50.5834,50.527,50.5552,49464.0
2017-02-27 13:40:00,53.76,53.77,53.7,53.71,31536.0,50.5646,50.574,50.5082,50.5176,31536.0
2017-02-27 13:50:00,53.71,53.76,53.71,53.74,40402.0,50.5176,50.5646,50.5176,50.5458,40402.0
2017-02-27 14:00:00,53.74,53.76,53.73,53.74,45417.0,50.5458,50.5646,50.5364,50.5458,45417.0
2017-02-27 14:10:00,53.73,53.75,53.71,53.74,33332.0,50.5364,50.5552,50.5176,50.5458,33332.0
2017-02-27 14:20:00,53.73,53.82,53.73,53.79,84294.0,50.5364,50.621,50.5364,50.5928,84294.0
2017-02-27 14:30:00,53.79,53.81,53.77,53.8,76149.0,50.5928,50.6116,50.574,50.6022,76149.0
2017-02-27 14:40:00,53.81,53.87,53.79,53.85,81721.0,50.6116,50.668,50.5928,50.6492,81721.0
2017-02-27 14:50:00,53.85,53.9,53.83,53.85,57320.0,50.6492,50.6963,50.6304,50.6492,57320.0
2017-02-27 15:00:00,53.84,53.99,53.84,53.98,84167.0,50.6398,50.7809,50.6398,50.7715,84167.0
2017-02-27 15:10:00,53.98,53.99,53.88,53.88,113210.0,50.7715,50.7809,50.6775,50.6775,113210.0
2017-02-27 15:20:00,53.88,53.9,53.84,53.89,113418.0,50.6775,50.6963,50.6398,50.6869,113418.0
2017-02-27 15:30:00,53.9,53.9,53.85,53.88,133942.0,50.6963,50.6963,50.6492,50.6775,133942.0
2017-02-27 15:40:00,53.87,53.89,53.8,53.82,133001.0,50.668,50.6869,50.6022,50.621,133001.0
2017-02-27 15:50:00,53.82,53.84,53.81,53.84,553166.0,50.621,50.6398,50.6116,50.6398,553166.0
2017-02-28 09:30:00,53.46,53.87,53.46,53.78,89522.0,50.2824,50.668,50.2824,50.5834,89522.0
2017-02-28 09:40:00,53.77,53.92,53.75,53.78,39716.0,50.574,50.7151,50.5552,50.5834,39716.0
2017-02-28 09:50:00,53.77,53.83,53.7,53.81,51946.0,50.574,50.6304,50.5082,50.6116,51946.0
2017-02-28 10:00:00,53.81,53.83,53.72,53.8,56501.0,50.6116,50.6304,50.527,50.6022,56501.0
2017-02-28 10:10:00,53.8,53.97,53.8,53.84,54721.0,50.6022,50.7621,50.6022,50.6398,54721.0
2017-02-28 10:20:00,53.84,53.87,53.79,53.79,48209.0,50.6398,50.668,50.5928,50.5928,48209.0
2017-02-28 10:30:00,53.79,53.81,53.72,53.78,51657.0,50.5928,50.6116,50.527,50.5834,51657.0
2017-02-28 10:40:00,53.77,53.81,53.69,53.81,61834.0,50.574,50.6116,50.4987,50.6116,61834.0
2017-02-28 10:50:00,53.81,53.89,53.8,53.86,55455.0,50.6116,50.6869,50.6022,50.6586,55455.0
2017-02-28 11:00:00,53.86,53.89,53.77,53.83,156862.0,50.6586,50.6869,50.574,50.6304,156862.0
2017-02-28 11:10:00,53.84,53.91,53.82,53.86,78172.0,50.6398,50.7057,50.621,50.6586,78172.0
2017-02-28 11:20:00,53.85,53.87,53.77,53.82,46928.0,50.6492,50.668,50.574,50.621,46928.0
2017-02-28 11:30:00,53.82,53.86,53.8,53.84,113417.0,50.621,50.6586,50.6022,50.6398,113417.0
2017-02-28 11:40:00,53.84,53.85,53.78,53.84,49841.0,50.6398,50.6492,50.5834,50.6398,49841.0
2017-02-28 11:50:00,53.85,53.85,53.72,53.72,48286.0,50.6492,50.6492,50.527,50.527,48286.0
2017-02-28 12:00:00,53.73,53.75,53.65,53.65,83943.0,50.5364,50.5552,50.4611,50.4611,83943.0
2017-02-28 12:10:00,53.65,53.65,53.58,53.63,47947.0,50.4611,50.4611,50.3953,50.4423,47947.0
2017-02-28 12:20:00,53.64,53.64,53.49,53.58,53496.0,50.4517,50.4517,50.3106,50.3953,53496.0
2017-02-28 12:30:00,53.59,53.64,53.56,53.61,41359.0,50.4047,50.4517,50.3765,50.4235,41359.0
2017-02-28 12:40:00,53.6,53.61,53.55,53.59,51910.0,50.4141,50.4235,50.3671,50.4047,51910.0
2017-02-28 12:50:00,53.59,53.59,53.55,53.55,30124.0,50.4047,50.4047,50.3671,50.3671,30124.0
2017-02-28 13:00:00,53.55,53.56,53.5,53.52,46583.0,50.3671,50.3765,50.32,50.3389,46583.0
2017-02-28 13:10:00,53.52,53.58,53.51,53.58,38875.0,50.3389,50.3953,50.3294,50.3953,38875.0
2017-02-28 13:20:00,53.58,53.58,53.46,53.48,48061.0,50.3953,50.3953,50.2824,50.3012,48061.0
2017-02-28 13:30:00,53.48,53.49,53.42,53.48,58753.0,50.3012,50.3106,50.2448,50.3012,58753.0
2017-02-28 13:40:00,53.47,53.49,53.45,53.46,44284.0,50.2918,50.3106,50.273,50.2824,44284.0
2017-02-28 13:50:00,53.46,53.46,53.37,53.41,51200.0,50.2824,50.2824,50.1978,50.2354,51200.0
2017-02-28 14:00:00,53.41,53.42,53.38,53.39,60879.0,50.2354,50.2448,50.2072,50.2166,60879.0
2017-02-28 14:10:00,53.39,53.45,53.38,53.43,64188.0,50.2166,50.273,50.2072,50.2542,64188.0
2017-02-28 14:20:00,53.43,53.45,53.39,53.41,59479.0,50.2542,50.273,50.2166,50.2354,59479.0
2017-02-28 14:30:00,53.41,53.42,53.36,53.37,53783.0,50.2354,50.2448,50.1884,50.1978,53783.0
2017-02-28 14:40:00,53.38,53.4,53.35,53.4,76038.0,50.2072,50.226,50.179,50.226,76038.0
2017-02-28 14:50:00,53.4,53.4,53.36,53.38,66725.0,50.226,50.226,50.1884,50.2072,66725.0
2017-02-28 15:00:00,53.38,53.41,53.36,53.41,111704.0,50.2072,50.2354,50.1884,50.2354,111704.0
2017-02-28 15:10:00,53.41,53.46,53.4,53.41,107043.0,50.2354,50.2824,50.226,50.2354,107043.0
2017-02-28 15:20:00,53.4,53.41,53.35,53.37,85977.0,50.226,50.2354,50.179,50.1978,85977.0
2017-02-28 15:30:00,53.37,53.37,53.26,53.28,171477.0,50.1978,50.1978,50.0943,50.1131,171477.0
2017-02-28 15:40:00,53.27,53.38,53.24,53.32,162633.0,50.1037,50.2072,50.0755,50.1507,162633.0
2017-02-28 15:50:00,53.32,53.34,53.26,53.31,461800.0,50.1507,50.1696,50.0943,50.1413,461800.0
2017-03-01 09:30:00,53.73,54.08,53.71,54.02,152694.0,50.5364,50.8656,50.5176,50.8091,152694.0
2017-03-01 09:40:00,54.01,54.01,53.55,53.6,69556.0,50.7997,50.7997,50.3671,50.4141,69556.0
2017-03-01 09:50:00,53.61,53.67,53.55,53.63,79063.0,50.4235,50.4799,50.3671,50.4423,79063.0
2017-03-01 10:00:00,53.61,53.79,53.61,53.73,93358.0,50.4235,50.5928,50.4235,50.5364,93358.0
2017-03-01 10:10:00,53.73,53.87,53.71,53.82,54812.0,50.5364,50.668,50.5176,50.621,54812.0
2017-03-01 10:20:00,53.82,53.83,53.73,53.79,45078.0,50.621,50.6304,50.5364,50.5928,45078.0
2017-03-01 10:30:00,53.8,53.8,53.7,53.71,39732.0,50.6022,50.6022,50.5082,50.5176,39732.0
2017-03-01 10:40:00,53.71,53.75,53.67,53.74,53295.0,50.5176,50.5552,50.4799,50.5458,53295.0
2017-03-01 10:50:00,53.74,53.75,53.68,53.73,66465.0,50.5458,50.5552,50.4893,50.5364,66465.0
2017-03-01 11:00:00,53.73,53.76,53.69,53.74,77592.0,50.5364,50.5646,50.4987,50.5458,77592.0
2017-03-01 11:10:00,53.75,53.77,53.7,53.75,58501.0,50.5552,50.574,50.5082,50.5552,58501.0
2017-03-01 11:20:00,53.74,53.83,53.72,53.81,57459.0,50.5458,50.6304,50.527,50.6116,57459.0
2017-03-01 11:30:00,53.82,53.84,53.75,53.83,54607.0,50.621,50.6398,50.5552,50.6304,54607.0
2017-03-01 11:40:00,53.84,53.84,53.79,53.81,81710.0,50.6398,50.6398,50.5928,50.6116,81710.0
2017-03-01 11:50:00,53.81,53.91,53.78,53.9,128549.0,50.6116,50.7057,50.5834,50.6963,128549.0
2017-03-01 12:00:00,53.9,53.93,53.88,53.89,97964.0,50.6963,50.7245,50.6775,50.6869,97964.0
2017-03-01 12:10:00,53.89,53.95,53.88,53.89,71031.0,50.6869,50.7433,50.6775,50.6869,71031.0
2017-03-01 12:20:00,53.9,53.91,53.86,53.9,44375.0,50.6963,50.7057,50.6586,50.6963,44375.0
2017-03-01 12:30:00,53.9,53.91,53.86,53.88,41845.0,50.6963,50.7057,50.6586,50.6775,41845.0
2017-03-01 12:40:00,53.88,53.9,53.87,53.88,46207.0,50.6775,50.6963,50.668,50.6775,46207.0
2017-03-01 12:50:00,53.87,53.89,53.82,53.84,44184.0,50.668,50.6869,50.621,50.6398,44184.0
2017-03-01 13:00:00,53.84,53.87,53.78,53.87,100846.0,50.6398,50.668,50.5834,50.668,100846.0
2017-03-01 13:10:00,53.88,53.91,53.86,53.87,53433.0,50.6775,50.7057,50.6586,50.668,53433.0
2017-03-01 13:20:00,53.87,53.88,53.85,53.86,67267.0,50.668,50.6775,50.6492,50.6586,67267.0
2017-03-01 13:30:00,53.86,53.86,53.81,53.82,97405.0,50.6586,50.6586,50.6116,50.621,97405.0
2017-03-01 13:40:00,53.82,53.91,53.82,53.88,53523.0,50.621,50.7057,50.621,50.6775,53523.0
2017-03-01 13:50:00,53.89,53.91,53.83,53.91,23198.0,50.6869,50.7057,50.6304,50.7057,23198.0
2017-03-01 14:00:00,53.9,53.93,53.89,53.91,41929.0,50.6963,50.7245,50.6869,50.7057,41929.0
2017-03-01 14:10:00,53.91,54.0,53.87,53.98,86951.0,50.7057,50.7903,50.668,50.7715,86951.0
2017-03-01 14:20:00,53.98,54.05,53.98,54.04,68732.0,50.7715,50.8373,50.7715,50.8279,68732.0
2017-03-01 14:30:00,54.04,54.05,53.91,53.91,65495.0,50.8279,50.8373,50.7057,50.7057,65495.0
2017-03-01 14:40:00,53.91,53.93,53.87,53.93,49338.0,50.7057,50.7245,50.668,50.7245,49338.0
2017-03-01 14:50:00,53.93,53.96,53.88,53.96,53843.0,50.7245,50.7527,50.6775,50.7527,53843.0
2017-03-01 15:00:00,53.95,53.95,53.81,53.82,57368.0,50.7433,50.7433,50.6116,50.621,57368.0
2017-03-01 15:10:00,53.82,53.95,53.77,53.85,134015.0,50.621,50.7433,50.574,50.6492,134015.0
2017-03-01 15:20:00,53.85,53.85,53.79,53.79,111286.0,50.6492,50.6492,50.5928,50.5928,111286.0
2017-03-01 15:30:00,53.79,53.83,53.79,53.82,60415.0,50.5928,50.6304,50.5928,50.621,60415.0
2017-03-01 15:40:00,53.82,53.91,53.81,53.86,129038.0,50.621,50.7057,50.6116,50.6586,129038.0
2017-03-01 15:50:00,53.86,53.91,53.8,53.89,322914.0,50.6586,50.7057,50.6022,50.6869,322914.0
2017-03-02 09:30:00,54.0,54.08,53.8,54.0,43856.0,50.7903,50.8656,50.6022,50.7903,43856.0
2017-03-02 09:40:00,54.01,54.01,53.9,53.94,27715.0,50.7997,50.7997,50.6963,50.7339,27715.0
2017-03-02 09:50:00,53.94,53.96,53.75,53.88,78447.0,50.7339,50.7527,50.5552,50.6775,78447.0
2017-03-02 10:00:00,53.88,53.98,53.81,53.81,74615.0,50.6775,50.7715,50.6116,50.6116,74615.0
2017-03-02 10:10:00,53.82,53.82,53.71,53.73,85990.0,50.621,50.621,50.5176,50.5364,85990.0
2017-03-02 10:20:00,53.72,53.78,53.72,53.76,43221.0,50.527,50.5834,50.527,50.5646,43221.0
2017-03-02 10:30:00,53.76,53.81,53.75,53.8,33928.0,50.5646,50.6116,50.5552,50.6022,33928.0
2017-03-02 10:40:00,53.8,53.91,53.8,53.9,28388.0,50.6022,50.7057,50.6022,50.6963,28388.0
2017-03-02 10:50:00,53.9,53.93,53.75,53.75,72623.0,50.6963,50.7245,50.5552,50.5552,72623.0
2017-03-02 11:00:00,53.74,53.75,53.68,53.7,41315.0,50.5458,50.5552,50.4893,50.5082,41315.0
2017-03-02 11:10:00,53.71,53.77,53.68,53.77,33619.0,50.5176,50.574,50.4893,50.574,33619.0
2017-03-02 11:20:00,53.77,53.8,53.73,53.75,46841.0,50.574,50.6022,50.5364,50.5552,46841.0
2017-03-02 11:30:00,53.75,53.75,53.61,53.66,63083.0,50.5552,50.5552,50.4235,50.4705,63083.0
2017-03-02 11:40:00,53.66,53.72,53.61,53.72,41819.0,50.4705,50.527,50.4235,50.527,41819.0
2017-03-02 11:50:00,53.72,53.75,53.7,53.74,71920.0,50.527,50.5552,50.5082,50.5458,71920.0
2017-03-02 12:00:00,53.75,53.75,53.7,53.71,106776.0,50.5552,50.5552,50.5082,50.5176,106776.0
2017-03-02 12:10:00,53.71,53.75,53.67,53.7,69447.0,50.5176,50.5552,50.4799,50.5082,69447.0
2017-03-02 12:20:00,53.7,53.7,53.59,53.61,59680.0,50.5082,50.5082,50.4047,50.4235,59680.0
2017-03-02 12:30:00,53.61,53.64,53.55,53.6,42897.0,50.4235,50.4517,50.3671,50.4141,42897.0
2017-03-02 12:40:00,53.6,53.6,53.54,53.55,53984.0,50.4141,50.4141,50.3577,50.3671,53984.0
2017-03-02 12:50:00,53.55,53.63,53.54,53.62,42564.0,50.3671,50.4423,50.3577,50.4329,42564.0
2017-03-02 13:00:00,53.61,53.64,53.59,53.62,39968.0,50.4235,50.4517,50.4047,50.4329,39968.0
2017-03-02 13:10:00,53.62,53.64,53.54,53.55,42724.0,50.4329,50.4517,50.3577,50.3671,42724.0
2017-03-02 13:20:00,53.55,53.63,53.54,53.62,27585.0,50.3671,50.4423,50.3577,50.4329,27585.0
2017-03-02 13:30:00,53.62,53.67,53.61,53.64,73510.0,50.4329,50.4799,50.4235,50.4517,73510.0
2017-03-02 13:40:00,53.64,53.68,53.63,53.67,28465.0,50.4517,50.4893,50.4423,50.4799,28465.0
2017-03-02 13:50:00,53.68,53.68,53.59,53.6,53287.0,50.4893,50.4893,50.4047,50.4141,53287.0
2017-03-02 14:00:00,53.61,53.63,53.6,53.61,23360.0,50.4235,50.4423,50.4141,50.4235,23360.0
2017-03-02 14:10:00,53.61,53.63,53.57,53.63,28744.0,50.4235,50.4423,50.3859,50.4423,28744.0
2017-03-02 14:20:00,53.64,53.64,53.55,53.63,54923.0,50.4517,50.4517,50.3671,50.4423,54923.0
2017-03-02 14:30:00,53.63,53.65,53.59,53.62,74557.0,50.4423,50.4611,50.4047,50.4329,74557.0
2017-03-02 14:40:00,53.62,53.63,53.61,53.62,35784.0,50.4329,50.4423,50.4235,50.4329,35784.0
2017-03-02 14:50:00,53.62,53.62,53.59,53.62,39083.0,50.4329,50.4329,50.4047,50.4329,39083.0
2017-03-02 15:00:00,53.62,53.62,53.55,53.58,48647.0,50.4329,50.4329,50.3671,50.3953,48647.0
2017-03-02 15:10:00,53.58,53.58,53.42,53.46,51185.0,50.3953,50.3953,50.2448,50.2824,51185.0
2017-03-02 15:20:00,53.45,53.54,53.45,53.54,245509.0,50.273,50.3577,50.273,50.3577,245509.0
2017-03-02 15:30:00,53.54,53.56,53.44,53.45,167559.0,50.3577,50.3765,50.2636,50.273,167559.0
2017-03-02 15:40:00,53.45,53.45,53.35,53.39,215269.0,50.273,50.273,50.179,50.2166,215269.0
2017-03-02 15:50:00,53.39,53.41,53.31,53.36,373945.0,50.2166,50.2354,50.1413,50.1884,373945.0
2017-03-03 09:30:00,53.34,53.49,53.27,53.45,77354.0,50.1696,50.3106,50.1037,50.273,77354.0
2017-03-03 09:40:00,53.46,53.6,53.42,53.48,44320.0,50.2824,50.4141,50.2448,50.3012,44320.0
2017-03-03 09:50:00,53.48,53.58,53.44,53.47,28377.0,50.3012,50.3953,50.2636,50.2918,28377.0
2017-03-03 10:00:00,53.48,53.52,53.44,53.45,39699.0,50.3012,50.3389,50.2636,50.273,39699.0
2017-03-03 10:10:00,53.45,53.61,53.45,53.55,26449.0,50.273,50.4235,50.273,50.3671,26449.0
2017-03-03 10:20:00,53.55,53.55,53.44,53.46,28379.0,50.3671,50.3671,50.2636,50.2824,28379.0
2017-03-03 10:30:00,53.45,53.5,53.36,53.36,58850.0,50.273,50.32,50.1884,50.1884,58850.0
2017-03-03 10:40:00,53.36,53.42,53.25,53.39,50653.0,50.1884,50.2448,50.0849,50.2166,50653.0
2017-03-03 10:50:00,53.39,53.4,53.32,53.32,58735.0,50.2166,50.226,50.1507,50.1507,58735.0
2017-03-03 11:00:00,53.3,53.46,53.26,53.41,39364.0,50.1319,50.2824,50.0943,50.2354,39364.0
2017-03-03 11:10:00,53.42,53.52,53.41,53.52,43609.0,50.2448,50.3389,50.2354,50.3389,43609.0
2017-03-03 11:20:00,53.53,53.54,53.48,53.49,97153.0,50.3483,50.3577,50.3012,50.3106,97153.0
2017-03-03 11:30:00,53.49,53.54,53.44,53.51,35996.0,50.3106,50.3577,50.2636,50.3294,35996.0
2017-03-03 11:40:00,53.51,53.56,53.48,53.55,32576.0,50.3294,50.3765,50.3012,50.3671,32576.0
2017-03-03 11:50:00,53.55,53.57,53.5,53.51,36873.0,50.3671,50.3859,50.32,50.3294,36873.0
2017-03-03 12:00:00,53.51,53.56,53.48,53.56,107222.0,50.3294,50.3765,50.3012,50.3765,107222.0
2017-03-03 12:10:00,53.55,53.55,53.47,53.49,28309.0,50.3671,50.3671,50.2918,50.3106,28309.0
2017-03-03 12:20:00,53.49,53.61,53.46,53.59,44068.0,50.3106,50.4235,50.2824,50.4047,44068.0
2017-03-03 12:30:00,53.6,53.65,53.56,53.63,28151.0,50.4141,50.4611,50.3765,50.4423,28151.0
2017-03-03 12:40:00,53.62,53.65,53.58,53.61,16815.0,50.4329,50.4611,50.3953,50.4235,16815.0
2017-03-03 12:50:00,53.61,53.66,53.59,53.66,18188.0,50.4235,50.4705,50.4047,50.4705,18188.0
2017-03-03 13:00:00,53.65,53.72,53.54,53.65,31109.0,50.4611,50.527,50.3577,50.4611,31109.0
2017-03-03 13:10:00,53.65,53.68,53.63,53.64,20442.0,50.4611,50.4893,50.4423,50.4517,20442.0
2017-03-03 13:20:00,53.63,53.69,53.62,53.65,36551.0,50.4423,50.4987,50.4329,50.4611,36551.0
2017-03-03 13:30:00,53.65,53.66,53.57,53.6,36809.0,50.4611,50.4705,50.3859,50.4141,36809.0
2017-03-03 13:40:00,53.6,53.61,53.56,53.59,69003.0,50.4141,50.4235,50.3765,50.4047,69003.0
2017-03-03 13:50:00,53.59,53.63,53.55,53.6,41861.0,50.4047,50.4423,50.3671,50.4141,41861.0
2017-03-03 14:00:00,53.59,53.65,53.58,53.65,25019.0,50.4047,50.4611,50.3953,50.4611,25019.0
2017-03-03 14:10:00,53.65,53.66,53.57,53.57,26127.0,50.4611,50.4705,50.3859,50.3859,26127.0
2017-03-03 14:20:00,53.57,53.62,53.55,53.57,40860.0,50.3859,50.4329,50.3671,50.3859,40860.0
2017-03-03 14:30:00,53.56,53.63,53.56,53.57,28250.0,50.3765,50.4423,50.3765,50.3859,28250.0
2017-03-03 14:40:00,53.58,53.58,53.51,53.52,45045.0,50.3953,50.3953,50.3294,50.3389,45045.0
2017-03-03 14:50:00,53.52,53.56,53.42,53.43,67206.0,50.3389,50.3765,50.2448,50.2542,67206.0
2017-03-03 15:00:00,53.43,53.51,53.4,53.51,35313.0,50.2542,50.3294,50.226,50.3294,35313.0
2017-03-03 15:10:00,53.5,53.54,53.46,53.52,36542.0,50.32,50.3577,50.2824,50.3389,36542.0
2017-03-03 15:20:00,53.52,53.62,53.51,53.59,69359.0,50.3389,50.4329,50.3294,50.4047,69359.0
2017-03-03 15:30:00,53.59,53.59,53.5,53.54,109244.0,50.4047,50.4047,50.32,50.3577,109244.0
2017-03-03 15:40:00,53.55,53.55,53.45,53.48,79073.0,50.3671,50.3671,50.273,50.3012,79073.0
2017-03-03 15:50:00,53.48,53.51,53.41,53.43,336209.0,50.3012,50.3294,50.2354,50.2542,336209.0
2017-03-06 09:30:00,53.01,53.24,53.0,53.15,97152.0,49.8592,50.0755,49.8498,49.9908,97152.0
2017-03-06 09:40:00,53.15,53.18,53.03,53.05,30398.0,49.9908,50.0191,49.878,49.8968,30398.0
2017-03-06 09:50:00,53.05,53.07,52.99,53.06,41168.0,49.8968,49.9156,49.8404,49.9062,41168.0
2017-03-06 10:00:00,53.06,53.09,53.0,53.09,30527.0,49.9062,49.9344,49.8498,49.9344,30527.0
2017-03-06 10:10:00,53.08,53.1,53.04,53.04,24042.0,49.925,49.9438,49.8874,49.8874,24042.0
2017-03-06 10:20:00,53.04,53.05,53.01,53.03,18286.0,49.8874,49.8968,49.8592,49.878,18286.0
2017-03-06 10:30:00,53.03,53.03,52.95,52.98,25144.0,49.878,49.878,49.8027,49.8309,25144.0
2017-03-06 10:40:00,52.98,52.98,52.91,52.92,16053.0,49.8309,49.8309,49.7651,49.7745,16053.0
2017-03-06 10:50:00,52.93,52.97,52.88,52.96,16144.0,49.7839,49.8215,49.7369,49.8121,16144.0
2017-03-06 11:00:00,52.97,52.97,52.9,52.92,23895.0,49.8215,49.8215,49.7557,49.7745,23895.0
2017-03-06 11:10:00,52.91,52.99,52.91,52.96,29273.0,49.7651,49.8404,49.7651,49.8121,29273.0
2017-03-06 11:20:00,52.96,53.02,52.94,52.96,26013.0,49.8121,49.8686,49.7933,49.8121,26013.0
2017-03-06 11:30:00,52.97,53.01,52.95,52.98,23221.0,49.8215,49.8592,49.8027,49.8309,23221.0
2017-03-06 11:40:00,52.98,53.07,52.97,53.04,63949.0,49.8309,49.9156,49.8215,49.8874,63949.0
2017-03-06 11:50:00,53.05,53.07,53.0,53.04,70133.0,49.8968,49.9156,49.8498,49.8874,70133.0
2017-03-06 12:00:00,53.03,53.11,52.99,53.04,55123.0,49.878,49.9532,49.8404,49.8874,55123.0
2017-03-06 12:10:00,53.04,53.2,53.03,53.19,46506.0,49.8874,50.0379,49.878,50.0285,46506.0
2017-03-06 12:20:00,53.19,53.19,53.13,53.18,29070.0,50.0285,50.0285,49.972,50.0191,29070.0
2017-03-06 12:30:00,53.18,53.21,53.14,53.2,19522.0,50.0191,50.0473,49.9814,50.0379,19522.0
2017-03-06 12:40:00,53.21,53.25,53.2,53.25,12368.0,50.0473,50.0849,50.0379,50.0849,12368.0
2017-03-06 12:50:00,53.25,53.28,53.22,53.26,16919.0,50.0849,50.1131,50.0567,50.0943,16919.0
2017-03-06 13:00:00,53.26,53.28,53.23,53.23,9332.0,50.0943,50.1131,50.0661,50.0661,9332.0
2017-03-06 13:10:00,53.24,53.29,53.22,53.24,21655.0,50.0755,50.1225,50.0567,50.0755,21655.0
2017-03-06 13:20:00,53.25,53.28,53.23,53.26,21608.0,50.0849,50.1131,50.0661,50.0943,21608.0
2017-03-06 13:30:00,53.26,53.28,53.25,53.27,14559.0,50.0943,50.1131,50.0849,50.1037,14559.0
2017-03-06 13:40:00,53.26,53.27,53.21,53.23,23590.0,50.0943,50.1037,50.0473,50.0661,23590.0
2017-03-06 13:50:00,53.23,53.24,53.2,53.24,14203.0,50.0661,50.0755,50.0379,50.0755,14203.0
2017-03-06 14:00:00,53.24,53.24,53.19,53.21,12146.0,50.0755,50.0755,50.0285,50.0473,12146.0
2017-03-06 14:10:00,53.21,53.27,53.2,53.21,34520.0,50.0473,50.1037,50.0379,50.0473,34520.0
2017-03-06 14:20:00,53.21,53.23,53.2,53.21,15840.0,50.0473,50.0661,50.0379,50.0473,15840.0
2017-03-06 14:30:00,53.22,53.22,53.17,53.2,33659.0,50.0567,50.0567,50.0097,50.0379,33659.0
2017-03-06 14:40:00,53.21,53.25,53.17,53.24,50376.0,50.0473,50.0849,50.0097,50.0755,50376.0
2017-03-06 14:50:00,53.24,53.27,53.23,53.26,18372.0,50.0755,50.1037,50.0661,50.0943,18372.0
2017-03-06 15:00:00,53.27,53.28,53.23,53.28,19738.0,50.1037,50.1131,50.0661,50.1131,19738.0
2017-03-06 15:10:00,53.28,53.29,53.24,53.28,16462.0,50.1131,50.1225,50.0755,50.1131,16462.0
2017-03-06 15:20:00,53.29,53.33,53.2,53.21,31362.0,50.1225,50.1601,50.0379,50.0473,31362.0
2017-03-06 15:30:00,53.21,53.28,53.19,53.25,45873.0,50.0473,50.1131,50.0285,50.0849,45873.0
2017-03-06 15:40:00,53.26,53.26,53.19,53.2,82089.0,50.0943,50.0943,50.0285,50.0379,82089.0
2017-03-06 15:50:00,53.21,53.22,53.07,53.09,171390.0,50.0473,50.0567,49.9156,49.9344,171390.0
2017-03-07 09:30:00,52.86,53.08,52.64,52.94,94480.0,49.7181,49.925,49.5112,49.7933,94480.0
2017-03-07 09:40:00,52.93,52.99,52.79,52.9,78045.0,49.7839,49.8404,49.6522,49.7557,78045.0
2017-03-07 09:50:00,52.9,53.0,52.87,52.99,82923.0,49.7557,49.8498,49.7275,49.8404,82923.0
2017-03-07 10:00:00,52.98,53.08,52.97,53.02,63941.0,49.8309,49.925,49.8215,49.8686,63941.0
2017-03-07 10:10:00,53.02,53.06,52.98,53.05,41762.0,49.8686,49.9062,49.8309,49.8968,41762.0
2017-03-07 10:20:00,53.06,53.23,53.06,53.21,36620.0,49.9062,50.0661,49.9062,50.0473,36620.0
2017-03-07 10:30:00,53.22,53.29,53.2,53.22,40848.0,50.0567,50.1225,50.0379,50.0567,40848.0
2017-03-07 10:40:00,53.22,53.33,53.22,53.28,55511.0,50.0567,50.1601,50.0567,50.1131,55511.0
2017-03-07 10:50:00,53.28,53.28,53.23,53.28,46167.0,50.1131,50.1131,50.0661,50.1131,46167.0
2017-03-07 11:00:00,53.27,53.37,53.27,53.34,61296.0,50.1037,50.1978,50.1037,50.1696,61296.0
2017-03-07 11:10:00,53.34,53.38,53.28,53.3,98697.0,50.1696,50.2072,50.1131,50.1319,98697.0
2017-03-07 11:20:00,53.3,53.33,53.22,53.23,73682.0,50.1319,50.1601,50.0567,50.0661,73682.0
2017-03-07 11:30:00,53.23,53.27,53.18,53.22,33373.0,50.0661,50.1037,50.0191,50.0567,33373.0
2017-03-07 11:40:00,53.21,53.23,53.2,53.22,33774.0,50.0473,50.0661,50.0379,50.0567,33774.0
2017-03-07 11:50:00,53.22,53.29,53.18,53.29,27561.0,50.0567,50.1225,50.0191,50.1225,27561.0
2017-03-07 12:00:00,53.3,53.32,53.22,53.28,40812.0,50.1319,50.1507,50.0567,50.1131,40812.0
2017-03-07 12:10:00,53.27,53.31,53.21,53.22,19208.0,50.1037,50.1413,50.0473,50.0567,19208.0
2017-03-07 12:20:00,53.22,53.23,53.16,53.21,44377.0,50.0567,50.0661,50.0002,50.0473,44377.0
2017-03-07 12:30:00,53.21,53.22,53.18,53.18,30328.0,50.0473,50.0567,50.0191,50.0191,30328.0
2017-03-07 12:40:00,53.2,53.22,53.18,53.21,40001.0,50.0379,50.0567,50.0191,50.0473,40001.0
2017-03-07 12:50:00,53.21,53.26,53.19,53.26,33648.0,50.0473,50.0943,50.0285,50.0943,33648.0
2017-03-07 13:00:00,53.26,53.28,53.23,53.27,40230.0,50.0943,50.1131,50.0661,50.1037,40230.0
2017-03-07 13:10:00,53.28,53.3,53.26,53.28,53692.0,50.1131,50.1319,50.0943,50.1131,53692.0
2017-03-07 13:20:00,53.28,53.29,53.25,53.28,30537.0,50.1131,50.1225,50.0849,50.1131,30537.0
2017-03-07 13:30:00,53.29,53.3,53.19,53.21,26953.0,50.1225,50.1319,50.0285,50.0473,26953.0
2017-03-07 13:40:00,53.19,53.22,53.14,53.18,23528.0,50.0285,50.0567,49.9814,50.0191,23528.0
2017-03-07 13:50:00,53.18,53.21,53.16,53.2,21677.0,50.0191,50.0473,50.0002,50.0379,21677.0
2017-03-07 14:00:00,53.19,53.22,53.17,53.21,22182.0,50.0285,50.0567,50.0097,50.0473,22182.0
2017-03-07 14:10:00,53.2,53.23,53.18,53.21,22362.0,50.0379,50.0661,50.0191,50.0473,22362.0
2017-03-07 14:20:00,53.22,53.22,53.2,53.22,21850.0,50.0567,50.0567,50.0379,50.0567,21850.0
2017-03-07 14:30:00,53.21,53.22,53.17,53.19,35907.0,50.0473,50.0567,50.0097,50.0285,35907.0
2017-03-07 14:40:00,53.19,53.23,53.18,53.2,36457.0,50.0285,50.0661,50.0191,50.0379,36457.0
2017-03-07 14:50:00,53.2,53.25,53.18,53.21,49968.0,50.0379,50.0849,50.0191,50.0473,49968.0
2017-03-07 15:00:00,53.2,53.21,53.14,53.17,27010.0,50.0379,50.0473,49.9814,50.0097,27010.0
2017-03-07 15:10:00,53.17,53.22,53.17,53.2,57603.0,50.0097,50.0567,50.0097,50.0379,57603.0
2017-03-07 15:20:00,53.2,53.23,53.12,53.14,89863.0,50.0379,50.0661,49.9626,49.9814,89863.0
2017-03-07 15:30:00,53.14,53.17,53.09,53.09,56725.0,49.9814,50.0097,49.9344,49.9344,56725.0
2017-03-07 15:40:00,53.09,53.11,53.01,53.08,111194.0,49.9344,49.9532,49.8592,49.925,111194.0
2017-03-07 15:50:00,53.09,53.11,53.05,53.09,275207.0,49.9344,49.9532,49.8968,49.9344,275207.0
2017-03-08 09:30:00,53.02,53.14,52.79,53.02,64238.0,49.8686,49.9814,49.6522,49.8686,64238.0
2017-03-08 09:40:00,53.02,53.14,53.0,53.14,30253.0,49.8686,49.9814,49.8498,49.9814,30253.0
2017-03-08 09:50:00,53.13,53.13,53.01,53.07,24743.0,49.972,49.972,49.8592,49.9156,24743.0
2017-03-08 10:00:00,53.07,53.16,53.06,53.1,74389.0,49.9156,50.0002,49.9062,49.9438,74389.0
2017-03-08 10:10:00,53.09,53.15,53.02,53.12,54345.0,49.9344,49.9908,49.8686,49.9626,54345.0
2017-03-08 10:20:00,53.12,53.18,53.11,53.18,20811.0,49.9626,50.0191,49.9532,50.0191,20811.0
2017-03-08 10:30:00,53.18,53.21,53.14,53.15,30193.0,50.0191,50.0473,49.9814,49.9908,30193.0
2017-03-08 10:40:00,53.15,53.22,53.15,53.19,43790.0,49.9908,50.0567,49.9908,50.0285,43790.0
2017-03-08 10:50:00,53.19,53.2,53.13,53.16,30355.0,50.0285,50.0379,49.972,50.0002,30355.0
2017-03-08 11:00:00,53.16,53.24,53.15,53.19,52230.0,50.0002,50.0755,49.9908,50.0285,52230.0
2017-03-08 11:10:00,53.19,53.22,53.16,53.18,40384.0,50.0285,50.0567,50.0002,50.0191,40384.0
2017-03-08 11:20:00,53.18,53.22,53.14,53.17,36062.0,50.0191,50.0567,49.9814,50.0097,36062.0
2017-03-08 11:30:00,53.18,53.24,53.12,53.23,30134.0,50.0191,50.0755,49.9626,50.0661,30134.0
2017-03-08 11:40:00,53.22,53.23,53.14,53.21,72332.0,50.0567,50.0661,49.9814,50.0473,72332.0
2017-03-08 11:50:00,53.2,53.21,53.12,53.13,38366.0,50.0379,50.0473,49.9626,49.972,38366.0
2017-03-08 12:00:00,53.14,53.22,53.13,53.17,37831.0,49.9814,50.0567,49.972,50.0097,37831.0
2017-03-08 12:10:00,53.17,53.25,53.16,53.19,22763.0,50.0097,50.0849,50.0002,50.0285,22763.0
2017-03-08 12:20:00,53.18,53.23,53.16,53.22,15700.0,50.0191,50.0661,50.0002,50.0567,15700.0
2017-03-08 12:30:00,53.22,53.27,53.21,53.25,13479.0,50.0567,50.1037,50.0473,50.0849,13479.0
2017-03-08 12:40:00,53.26,53.36,53.26,53.33,20939.0,50.0943,50.1884,50.0943,50.1601,20939.0
2017-03-08 12:50:00,53.32,53.32,53.27,53.31,15436.0,50.1507,50.1507,50.1037,50.1413,15436.0
2017-03-08 13:00:00,53.31,53.33,53.23,53.27,26573.0,50.1413,50.1601,50.0661,50.1037,26573.0
2017-03-08 13:10:00,53.28,53.41,53.28,53.39,21030.0,50.1131,50.2354,50.1131,50.2166,21030.0
2017-03-08 13:20:00,53.39,53.39,53.32,53.35,13772.0,50.2166,50.2166,50.1507,50.179,13772.0
2017-03-08 13:30:00,53.36,53.38,53.34,53.36,15572.0,50.1884,50.2072,50.1696,50.1884,15572.0
2017-03-08 13:40:00,53.36,53.4,53.35,53.37,19602.0,50.1884,50.226,50.179,50.1978,19602.0
2017-03-08 13:50:00,53.37,53.37,53.27,53.29,32152.0,50.1978,50.1978,50.1037,50.1225,32152.0
2017-03-08 14:00:00,53.29,53.29,53.18,53.21,39654.0,50.1225,50.1225,50.0191,50.0473,39654.0
2017-03-08 14:10:00,53.21,53.28,53.19,53.26,158890.0,50.0473,50.1131,50.0285,50.0943,158890.0
2017-03-08 14:20:00,53.26,53.26,53.17,53.19,19918.0,50.0943,50.0943,50.0097,50.0285,19918.0
2017-03-08 14:30:00,53.18,53.22,53.16,53.22,22807.0,50.0191,50.0567,50.0002,50.0567,22807.0
2017-03-08 14:40:00,53.22,53.28,53.2,53.28,21747.0,50.0567,50.1131,50.0379,50.1131,21747.0
2017-03-08 14:50:00,53.28,53.31,53.25,53.29,25925.0,50.1131,50.1413,50.0849,50.1225,25925.0
2017-03-08 15:00:00,53.29,53.32,53.21,53.21,38346.0,50.1225,50.1507,50.0473,50.0473,38346.0
2017-03-08 15:10:00,53.21,53.25,53.14,53.15,48733.0,50.0473,50.0849,49.9814,49.9908,48733.0
2017-03-08 15:20:00,53.15,53.16,53.11,53.13,69255.0,49.9908,50.0002,49.9532,49.972,69255.0
2017-03-08 15:30:00,53.13,53.13,52.98,53.04,65777.0,49.972,49.972,49.8309,49.8874,65777.0
2017-03-08 15:40:00,53.04,53.09,52.98,53.05,95308.0,49.8874,49.9344,49.8309,49.8968,95308.0
2017-03-08 15:50:00,53.04,53.05,52.96,53.0,271426.0,49.8874,49.8968,49.8121,49.8498,271426.0
2017-03-09 09:30:00,53.05,53.19,52.91,53.0,45365.0,49.8968,50.0285,49.7651,49.8498,45365.0
2017-03-09 09:40:00,53.0,53.2,53.0,53.1,16662.0,49.8498,50.0379,49.8498,49.9438,16662.0
2017-03-09 09:50:00,53.09,53.25,53.09,53.24,53870.0,49.9344,50.0849,49.9344,50.0755,53870.0
2017-03-09 10:00:00,53.23,53.27,53.19,53.26,21181.0,50.0661,50.1037,50.0285,50.0943,21181.0
2017-03-09 10:10:00,53.26,53.3,53.19,53.21,24075.0,50.0943,50.1319,50.0285,50.0473,24075.0
2017-03-09 10:20:00,53.22,53.28,53.19,53.24,24693.0,50.0567,50.1131,50.0285,50.0755,24693.0
2017-03-09 10:30:00,53.24,53.29,53.2,53.27,34752.0,50.0755,50.1225,50.0379,50.1037,34752.0
2017-03-09 10:40:00,53.26,53.32,53.23,53.3,35186.0,50.0943,50.1507,50.0661,50.1319,35186.0
2017-03-09 10:50:00,53.3,53.33,53.25,53.29,285225.0,50.1319,50.1601,50.0849,50.1225,285225.0
2017-03-09 11:00:00,53.29,53.34,53.26,53.3,40210.0,50.1225,50.1696,50.0943,50.1319,40210.0
2017-03-09 11:10:00,53.3,53.4,53.29,53.35,34938.0,50.1319,50.226,50.1225,50.179,34938.0
2017-03-09 11:20:00,53.36,53.36,53.31,53.34,23059.0,50.1884,50.1884,50.1413,50.1696,23059.0
2017-03-09 11:30:00,53.34,53.39,53.31,53.35,19669.0,50.1696,50.2166,50.1413,50.179,19669.0
2017-03-09 11:40:00,53.36,53.36,53.28,53.33,23972.0,50.1884,50.1884,50.1131,50.1601,23972.0
2017-03-09 11:50:00,53.33,53.45,53.31,53.44,191147.0,50.1601,50.273,50.1413,50.2636,191147.0
2017-03-09 12:00:00,53.44,53.47,53.37,53.46,83406.0,50.2636,50.2918,50.1978,50.2824,83406.0
2017-03-09 12:10:00,53.45,53.46,53.38,53.38,23147.0,50.273,50.2824,50.2072,50.2072,23147.0
2017-03-09 12:20:00,53.37,53.4,53.36,53.36,14115.0,50.1978,50.226,50.1884,50.1884,14115.0
2017-03-09 12:30:00,53.36,53.4,53.36,53.4,9711.0,50.1884,50.226,50.1884,50.226,9711.0
2017-03-09 12:40:00,53.4,53.53,53.4,53.51,27928.0,50.226,50.3483,50.226,50.3294,27928.0
2017-03-09 12:50:00,53.53,53.54,53.47,53.49,14585.0,50.3483,50.3577,50.2918,50.3106,14585.0
2017-03-09 13:00:00,53.5,53.51,53.45,53.47,14118.0,50.32,50.3294,50.273,50.2918,14118.0
2017-03-09 13:10:00,53.48,53.51,53.46,53.46,10948.0,50.3012,50.3294,50.2824,50.2824,10948.0
2017-03-09 13:20:00,53.47,53.48,53.36,53.36,11851.0,50.2918,50.3012,50.1884,50.1884,11851.0
2017-03-09 13:30:00,53.36,53.37,53.31,53.37,38292.0,50.1884,50.1978,50.1413,50.1978,38292.0
2017-03-09 13:40:00,53.37,53.45,53.35,53.44,68941.0,50.1978,50.273,50.179,50.2636,68941.0
2017-03-09 13:50:00,53.45,53.54,53.41,53.45,98312.0,50.273,50.3577,50.2354,50.273,98312.0
2017-03-09 14:00:00,53.46,53.46,53.35,53.36,60329.0,50.2824,50.2824,50.179,50.1884,60329.0
2017-03-09 14:10:00,53.36,53.39,53.22,53.34,277814.0,50.1884,50.2166,50.0567,50.1696,277814.0
2017-03-09 14:20:00,53.34,53.38,53.31,53.36,47917.0,50.1696,50.2072,50.1413,50.1884,47917.0
2017-03-09 14:30:00,53.35,53.37,53.27,53.34,104380.0,50.179,50.1978,50.1037,50.1696,104380.0
2017-03-09 14:40:00,53.33,53.39,53.28,53.36,55590.0,50.1601,50.2166,50.1131,50.1884,55590.0
2017-03-09 14:50:00,53.37,53.44,53.35,53.41,32905.0,50.1978,50.2636,50.179,50.2354,32905.0
2017-03-09 15:00:00,53.42,53.48,53.41,53.46,27994.0,50.2448,50.3012,50.2354,50.2824,27994.0
2017-03-09 15:10:00,53.46,53.59,53.41,53.59,75688.0,50.2824,50.4047,50.2354,50.4047,75688.0
2017-03-09 15:20:00,53.59,53.6,53.45,53.5,43361.0,50.4047,50.4141,50.273,50.32,43361.0
2017-03-09 15:30:00,53.5,53.59,53.49,53.52,70233.0,50.32,50.4047,50.3106,50.3389,70233.0
2017-03-09 15:40:00,53.52,53.62,53.51,53.61,120058.0,50.3389,50.4329,50.3294,50.4235,120058.0
2017-03-09 15:50:00,53.61,53.72,53.59,53.69,544688.0,50.4235,50.527,50.4047,50.4987,544688.0
2017-03-10 09:30:00,53.7,53.76,53.42,53.43,86182.0,50.5082,50.5646,50.2448,50.2542,86182.0
2017-03-10 09:40:00,53.45,53.51,53.34,53.49,85868.0,50.273,50.3294,50.1696,50.3106,85868.0
2017-03-10 09:50:00,53.48,53.72,53.48,53.66,76194.0,50.3012,50.527,50.3012,50.4705,76194.0
2017-03-10 10:00:00,53.64,53.7,53.49,53.5,42466.0,50.4517,50.5082,50.3106,50.32,42466.0
2017-03-10 10:10:00,53.51,53.55,53.45,53.5,33529.0,50.3294,50.3671,50.273,50.32,33529.0
2017-03-10 10:20:00,53.5,53.51,53.46,53.49,159505.0,50.32,50.3294,50.2824,50.3106,159505.0
2017-03-10 10:30:00,53.48,53.48,53.36,53.37,29307.0,50.3012,50.3012,50.1884,50.1978,29307.0
2017-03-10 10:40:00,53.37,53.38,53.28,53.3,104509.0,50.1978,50.2072,50.1131,50.1319,104509.0
2017-03-10 10:50:00,53.28,53.32,53.23,53.23,32103.0,50.1131,50.1507,50.0661,50.0661,32103.0
2017-03-10 11:00:00,53.22,53.27,53.19,53.26,56354.0,50.0567,50.1037,50.0285,50.0943,56354.0
2017-03-10 11:10:00,53.25,53.28,53.21,53.25,32350.0,50.0849,50.1131,50.0473,50.0849,32350.0
2017-03-10 11:20:00,53.26,53.36,53.25,53.34,54452.0,50.0943,50.1884,50.0849,50.1696,54452.0
2017-03-10 11:30:00,53.34,53.36,53.3,53.3,22703.0,50.1696,50.1884,50.1319,50.1319,22703.0
2017-03-10 11:40:00,53.29,53.33,53.24,53.32,134197.0,50.1225,50.1601,50.0755,50.1507,134197.0
2017-03-10 11:50:00,53.33,53.4,53.32,53.38,39866.0,50.1601,50.226,50.1507,50.2072,39866.0
2017-03-10 12:00:00,53.38,53.38,53.35,53.36,21699.0,50.2072,50.2072,50.179,50.1884,21699.0
2017-03-10 12:10:00,53.36,53.37,53.34,53.34,43777.0,50.1884,50.1978,50.1696,50.1696,43777.0
2017-03-10 12:20:00,53.35,53.35,53.33,53.33,13091.0,50.179,50.179,50.1601,50.1601,13091.0
2017-03-10 12:30:00,53.34,53.34,53.3,53.31,26945.0,50.1696,50.1696,50.1319,50.1413,26945.0
2017-03-10 12:40:00,53.31,53.37,53.29,53.34,41392.0,50.1413,50.1978,50.1225,50.1696,41392.0
2017-03-10 12:50:00,53.34,53.37,53.31,53.32,19931.0,50.1696,50.1978,50.1413,50.1507,19931.0
2017-03-10 13:00:00,53.32,53.33,53.26,53.28,49354.0,50.1507,50.1601,50.0943,50.1131,49354.0
2017-03-10 13:10:00,53.28,53.29,53.25,53.27,16200.0,50.1131,50.1225,50.0849,50.1037,16200.0
2017-03-10 13:20:00,53.27,53.28,53.25,53.26,13179.0,50.1037,50.1131,50.0849,50.0943,13179.0
2017-03-10 13:30:00,53.27,53.28,53.24,53.27,55334.0,50.1037,50.1131,50.0755,50.1037,55334.0
2017-03-10 13:40:00,53.28,53.32,53.24,53.32,42222.0,50.1131,50.1507,50.0755,50.1507,42222.0
2017-03-10 13:50:00,53.31,53.31,53.27,53.28,30692.0,50.1413,50.1413,50.1037,50.1131,30692.0
2017-03-10 14:00:00,53.29,53.35,53.28,53.29,21590.0,50.1225,50.179,50.1131,50.1225,21590.0
2017-03-10 14:10:00,53.3,53.39,53.29,53.35,35287.0,50.1319,50.2166,50.1225,50.179,35287.0
2017-03-10 14:20:00,53.35,53.39,53.33,53.37,38278.0,50.179,50.2166,50.1601,50.1978,38278.0
2017-03-10 14:30:00,53.36,53.38,53.32,53.38,36336.0,50.1884,50.2072,50.1507,50.2072,36336.0
2017-03-10 14:40:00,53.37,53.38,53.31,53.33,23490.0,50.1978,50.2072,50.1413,50.1601,23490.0
2017-03-10 14:50:00,53.33,53.35,53.3,53.34,28306.0,50.1601,50.179,50.1319,50.1696,28306.0
2017-03-10 15:00:00,53.34,53.36,53.32,53.35,28871.0,50.1696,50.1884,50.1507,50.179,28871.0
2017-03-10 15:10:00,53.33,53.44,53.33,53.44,55067.0,50.1601,50.2636,50.1601,50.2636,55067.0
2017-03-10 15:20:00,53.44,53.49,53.4,53.47,109674.0,50.2636,50.3106,50.226,50.2918,109674.0
2017-03-10 15:30:00,53.47,53.48,53.41,53.41,92306.0,50.2918,50.3012,50.2354,50.2354,92306.0
2017-03-10 15:40:00,53.41,53.41,53.34,53.36,129129.0,50.2354,50.2354,50.1696,50.1884,129129.0
2017-03-10 15:50:00,53.35,53.47,53.31,53.35,333162.0,50.179,50.2918,50.1413,50.179,333162.0
2017-03-13 09:30:00,53.33,53.39,53.27,53.27,37587.0,50.1601,50.2166,50.1037,50.1037,37587.0
2017-03-13 09:40:00,53.29,53.53,53.24,53.53,45801.0,50.1225,50.3483,50.0755,50.3483,45801.0
2017-03-13 09:50:00,53.51,53.56,53.36,53.4,38358.0,50.3294,50.3765,50.1884,50.226,38358.0
2017-03-13 10:00:00,53.39,53.39,53.29,53.3,53225.0,50.2166,50.2166,50.1225,50.1319,53225.0
2017-03-13 10:10:00,53.3,53.44,53.3,53.41,28704.0,50.1319,50.2636,50.1319,50.2354,28704.0
2017-03-13 10:20:00,53.41,53.42,53.33,53.39,17767.0,50.2354,50.2448,50.1601,50.2166,17767.0
2017-03-13 10:30:00,53.39,53.46,53.39,53.43,19162.0,50.2166,50.2824,50.2166,50.2542,19162.0
2017-03-13 10:40:00,53.43,53.48,53.37,53.38,70074.0,50.2542,50.3012,50.1978,50.2072,70074.0
2017-03-13 10:50:00,53.38,53.39,53.3,53.36,107662.0,50.2072,50.2166,50.1319,50.1884,107662.0
2017-03-13 11:00:00,53.36,53.39,53.3,53.35,42581.0,50.1884,50.2166,50.1319,50.179,42581.0
2017-03-13 11:10:00,53.35,53.37,53.3,53.32,31663.0,50.179,50.1978,50.1319,50.1507,31663.0
2017-03-13 11:20:00,53.32,53.34,53.3,53.32,24171.0,50.1507,50.1696,50.1319,50.1507,24171.0
2017-03-13 11:30:00,53.31,53.33,53.3,53.3,25863.0,50.1413,50.1601,50.1319,50.1319,25863.0
2017-03-13 11:40:00,53.3,53.33,53.29,53.32,34299.0,50.1319,50.1601,50.1225,50.1507,34299.0
2017-03-13 11:50:00,53.32,53.39,53.32,53.38,36775.0,50.1507,50.2166,50.1507,50.2072,36775.0
2017-03-13 12:00:00,53.38,53.44,53.35,53.36,50812.0,50.2072,50.2636,50.179,50.1884,50812.0
2017-03-13 12:10:00,53.35,53.36,53.28,53.32,103969.0,50.179,50.1884,50.1131,50.1507,103969.0
2017-03-13 12:20:00,53.33,53.33,53.27,53.29,33933.0,50.1601,50.1601,50.1037,50.1225,33933.0
2017-03-13 12:30:00,53.28,53.29,53.24,53.29,16548.0,50.1131,50.1225,50.0755,50.1225,16548.0
2017-03-13 12:40:00,53.29,53.33,53.28,53.31,35220.0,50.1225,50.1601,50.1131,50.1413,35220.0
2017-03-13 12:50:00,53.31,53.34,53.3,53.33,15306.0,50.1413,50.1696,50.1319,50.1601,15306.0
2017-03-13 13:00:00,53.33,53.33,53.29,53.33,27382.0,50.1601,50.1601,50.1225,50.1601,27382.0
2017-03-13 13:10:00,53.33,53.33,53.28,53.3,27021.0,50.1601,50.1601,50.1131,50.1319,27021.0
2017-03-13 13:20:00,53.3,53.36,53.3,53.35,16622.0,50.1319,50.1884,50.1319,50.179,16622.0
2017-03-13 13:30:00,53.35,53.38,53.31,53.35,23829.0,50.179,50.2072,50.1413,50.179,23829.0
2017-03-13 13:40:00,53.35,53.37,53.3,53.32,23984.0,50.179,50.1978,50.1319,50.1507,23984.0
2017-03-13 13:50:00,53.32,53.37,53.32,53.37,14584.0,50.1507,50.1978,50.1507,50.1978,14584.0
2017-03-13 14:00:00,53.36,53.43,53.34,53.4,41472.0,50.1884,50.2542,50.1696,50.226,41472.0
2017-03-13 14:10:00,53.41,53.5,53.4,53.48,61050.0,50.2354,50.32,50.226,50.3012,61050.0
2017-03-13 14:20:00,53.49,53.54,53.48,53.52,29995.0,50.3106,50.3577,50.3012,50.3389,29995.0
2017-03-13 14:30:00,53.5,53.58,53.49,53.58,81206.0,50.32,50.3953,50.3106,50.3953,81206.0
2017-03-13 14:40:00,53.58,53.59,53.52,53.55,31063.0,50.3953,50.4047,50.3389,50.3671,31063.0
2017-03-13 14:50:00,53.54,53.57,53.54,53.57,40543.0,50.3577,50.3859,50.3577,50.3859,40543.0
2017-03-13 15:00:00,53.57,53.6,53.55,53.56,40616.0,50.3859,50.4141,50.3671,50.3765,40616.0
2017-03-13 15:10:00,53.57,53.63,53.56,53.58,29832.0,50.3859,50.4423,50.3765,50.3953,29832.0
2017-03-13 15:20:00,53.58,53.59,53.51,53.55,64084.0,50.3953,50.4047,50.3294,50.3671,64084.0
2017-03-13 15:30:00,53.55,53.56,53.5,53.52,118532.0,50.3671,50.3765,50.32,50.3389,118532.0
2017-03-13 15:40:00,53.53,53.59,53.51,53.55,78852.0,50.3483,50.4047,50.3294,50.3671,78852.0
2017-03-13 15:50:00,53.55,53.56,53.49,53.54,209467.0,50.3671,50.3765,50.3106,50.3577,209467.0
2017-03-14 09:30:00,53.33,53.55,53.06,53.35,100670.0,50.1601,50.3671,49.9062,50.179,100670.0
2017-03-14 09:40:00,53.35,53.43,53.13,53.14,44487.0,50.179,50.2542,49.972,49.9814,44487.0
2017-03-14 09:50:00,53.14,53.3,53.14,53.29,39519.0,49.9814,50.1319,49.9814,50.1225,39519.0
2017-03-14 10:00:00,53.3,53.34,53.25,53.31,56054.0,50.1319,50.1696,50.0849,50.1413,56054.0
2017-03-14 10:10:00,53.31,53.32,53.21,53.24,45012.0,50.1413,50.1507,50.0473,50.0755,45012.0
2017-03-14 10:20:00,53.24,53.32,53.17,53.21,64587.0,50.0755,50.1507,50.0097,50.0473,64587.0
2017-03-14 10:30:00,53.2,53.23,53.13,53.21,36177.0,50.0379,50.0661,49.972,50.0473,36177.0
2017-03-14 10:40:00,53.22,53.22,53.1,53.1,37672.0,50.0567,50.0567,49.9438,49.9438,37672.0
2017-03-14 10:50:00,53.11,53.29,53.1,53.29,59277.0,49.9532,50.1225,49.9438,50.1225,59277.0
2017-03-14 11:00:00,53.29,53.36,53.25,53.32,115525.0,50.1225,50.1884,50.0849,50.1507,115525.0
2017-03-14 11:10:00,53.33,53.42,53.31,53.39,58359.0,50.1601,50.2448,50.1413,50.2166,58359.0
2017-03-14 11:20:00,53.38,53.4,53.33,53.4,34344.0,50.2072,50.226,50.1601,50.226,34344.0
2017-03-14 11:30:00,53.4,53.42,53.38,53.38,31940.0,50.226,50.2448,50.2072,50.2072,31940.0
2017-03-14 11:40:00,53.39,53.41,53.38,53.4,34268.0,50.2166,50.2354,50.2072,50.226,34268.0
2017-03-14 11:50:00,53.39,53.39,53.35,53.38,26853.0,50.2166,50.2166,50.179,50.2072,26853.0
2017-03-14 12:00:00,53.38,53.4,53.28,53.29,24187.0,50.2072,50.226,50.1131,50.1225,24187.0
2017-03-14 12:10:00,53.28,53.3,53.23,53.26,68799.0,50.1131,50.1319,50.0661,50.0943,68799.0
2017-03-14 12:20:00,53.26,53.38,53.25,53.38,38153.0,50.0943,50.2072,50.0849,50.2072,38153.0
2017-03-14 12:30:00,53.36,53.38,53.34,53.36,27921.0,50.1884,50.2072,50.1696,50.1884,27921.0
2017-03-14 12:40:00,53.35,53.37,53.31,53.34,28643.0,50.179,50.1978,50.1413,50.1696,28643.0
2017-03-14 12:50:00,53.34,53.34,53.29,53.31,16690.0,50.1696,50.1696,50.1225,50.1413,16690.0
2017-03-14 13:00:00,53.31,53.34,53.3,53.33,19656.0,50.1413,50.1696,50.1319,50.1601,19656.0
2017-03-14 13:10:00,53.32,53.43,53.32,53.39,27506.0,50.1507,50.2542,50.1507,50.2166,27506.0
2017-03-14 13:20:00,53.39,53.47,53.39,53.46,29420.0,50.2166,50.2918,50.2166,50.2824,29420.0
2017-03-14 13:30:00,53.46,53.49,53.45,53.49,20139.0,50.2824,50.3106,50.273,50.3106,20139.0
2017-03-14 13:40:00,53.48,53.5,53.48,53.5,20644.0,50.3012,50.32,50.3012,50.32,20644.0
2017-03-14 13:50:00,53.5,53.5,53.45,53.46,25472.0,50.32,50.32,50.273,50.2824,25472.0
2017-03-14 14:00:00,53.46,53.47,53.44,53.45,17652.0,50.2824,50.2918,50.2636,50.273,17652.0
2017-03-14 14:10:00,53.44,53.47,53.41,53.41,31219.0,50.2636,50.2918,50.2354,50.2354,31219.0
2017-03-14 14:20:00,53.41,53.43,53.39,53.42,29472.0,50.2354,50.2542,50.2166,50.2448,29472.0
2017-03-14 14:30:00,53.42,53.5,53.41,53.45,25213.0,50.2448,50.32,50.2354,50.273,25213.0
2017-03-14 14:40:00,53.45,53.45,53.39,53.42,23638.0,50.273,50.273,50.2166,50.2448,23638.0
2017-03-14 14:50:00,53.43,53.46,53.39,53.44,42211.0,50.2542,50.2824,50.2166,50.2636,42211.0
2017-03-14 15:00:00,53.44,53.49,53.43,53.47,26116.0,50.2636,50.3106,50.2542,50.2918,26116.0
2017-03-14 15:10:00,53.47,53.47,53.4,53.42,26290.0,50.2918,50.2918,50.226,50.2448,26290.0
2017-03-14 15:20:00,53.43,53.43,53.39,53.4,36466.0,50.2542,50.2542,50.2166,50.226,36466.0
2017-03-14 15:30:00,53.4,53.44,53.39,53.44,98289.0,50.226,50.2636,50.2166,50.2636,98289.0
2017-03-14 15:40:00,53.43,53.47,53.38,53.45,92174.0,50.2542,50.2918,50.2072,50.273,92174.0
2017-03-14 15:50:00,53.45,53.48,53.4,53.42,241091.0,50.273,50.3012,50.226,50.2448,241091.0
2017-03-15 09:30:00,53.39,53.71,53.39,53.55,47904.0,50.2166,50.5176,50.2166,50.3671,47904.0
2017-03-15 09:40:00,53.55,53.72,53.52,53.69,20188.0,50.3671,50.527,50.3389,50.4987,20188.0
2017-03-15 09:50:00,53.7,53.74,53.58,53.67,27226.0,50.5082,50.5458,50.3953,50.4799,27226.0
2017-03-15 10:00:00,53.67,53.78,53.65,53.75,38688.0,50.4799,50.5834,50.4611,50.5552,38688.0
2017-03-15 10:10:00,53.77,53.78,53.59,53.6,66499.0,50.574,50.5834,50.4047,50.4141,66499.0
2017-03-15 10:20:00,53.6,53.67,53.6,53.65,93442.0,50.4141,50.4799,50.4141,50.4611,93442.0
2017-03-15 10:30:00,53.65,53.68,53.58,53.64,50880.0,50.4611,50.4893,50.3953,50.4517,50880.0
2017-03-15 10:40:00,53.64,53.65,53.59,53.6,60336.0,50.4517,50.4611,50.4047,50.4141,60336.0
2017-03-15 10:50:00,53.61,53.63,53.56,53.63,216657.0,50.4235,50.4423,50.3765,50.4423,216657.0
2017-03-15 11:00:00,53.62,53.68,53.6,53.67,33607.0,50.4329,50.4893,50.4141,50.4799,33607.0
2017-03-15 11:10:00,53.68,53.71,53.64,53.69,27751.0,50.4893,50.5176,50.4517,50.4987,27751.0
2017-03-15 11:20:00,53.69,53.8,53.69,53.8,23404.0,50.4987,50.6022,50.4987,50.6022,23404.0
2017-03-15 11:30:00,53.79,53.81,53.73,53.78,25768.0,50.5928,50.6116,50.5364,50.5834,25768.0
2017-03-15 11:40:00,53.77,53.82,53.74,53.78,37841.0,50.574,50.621,50.5458,50.5834,37841.0
2017-03-15 11:50:00,53.78,53.82,53.76,53.81,24617.0,50.5834,50.621,50.5646,50.6116,24617.0
2017-03-15 12:00:00,53.8,53.87,53.77,53.82,141889.0,50.6022,50.668,50.574,50.621,141889.0
2017-03-15 12:10:00,53.82,53.86,53.77,53.82,50474.0,50.621,50.6586,50.574,50.621,50474.0
2017-03-15 12:20:00,53.82,53.9,53.82,53.88,72875.0,50.621,50.6963,50.621,50.6775,72875.0
2017-03-15 12:30:00,53.89,53.89,53.81,53.82,64201.0,50.6869,50.6869,50.6116,50.621,64201.0
2017-03-15 12:40:00,53.82,53.87,53.79,53.84,40084.0,50.621,50.668,50.5928,50.6398,40084.0
2017-03-15 12:50:00,53.84,53.89,53.81,53.88,31201.0,50.6398,50.6869,50.6116,50.6775,31201.0
2017-03-15 13:00:00,53.89,53.89,53.85,53.88,16412.0,50.6869,50.6869,50.6492,50.6775,16412.0
2017-03-15 13:10:00,53.88,53.9,53.87,53.89,47792.0,50.6775,50.6963,50.668,50.6869,47792.0
2017-03-15 13:20:00,53.9,53.92,53.89,53.92,23639.0,50.6963,50.7151,50.6869,50.7151,23639.0
2017-03-15 13:30:00,53.91,53.99,53.9,53.99,52147.0,50.7057,50.7809,50.6963,50.7809,52147.0
2017-03-15 13:40:00,53.98,54.0,53.96,53.98,38388.0,50.7715,50.7903,50.7527,50.7715,38388.0
2017-03-15 13:50:00,53.98,54.0,53.92,53.95,35692.0,50.7715,50.7903,50.7151,50.7433,35692.0
2017-03-15 14:00:00,53.95,54.14,53.95,54.02,88693.0,50.7433,50.922,50.7433,50.8091,88693.0
2017-03-15 14:10:00,54.0,54.04,53.95,54.0,51568.0,50.7903,50.8279,50.7433,50.7903,51568.0
2017-03-15 14:20:00,54.0,54.05,53.99,54.04,25794.0,50.7903,50.8373,50.7809,50.8279,25794.0
2017-03-15 14:30:00,54.03,54.06,53.97,54.04,50072.0,50.8185,50.8468,50.7621,50.8279,50072.0
2017-03-15 14:40:00,54.04,54.2,54.02,54.17,54508.0,50.8279,50.9784,50.8091,50.9502,54508.0
2017-03-15 14:50:00,54.17,54.2,54.08,54.12,70452.0,50.9502,50.9784,50.8656,50.9032,70452.0
2017-03-15 15:00:00,54.12,54.19,54.11,54.18,60518.0,50.9032,50.969,50.8938,50.9596,60518.0
2017-03-15 15:10:00,54.17,54.3,54.17,54.27,52259.0,50.9502,51.0725,50.9502,51.0443,52259.0
2017-03-15 15:20:00,54.27,54.3,54.21,54.3,71651.0,51.0443,51.0725,50.9878,51.0725,71651.0
2017-03-15 15:30:00,54.3,54.39,54.29,54.3,74892.0,51.0725,51.1571,51.0631,51.0725,74892.0
2017-03-15 15:40:00,54.29,54.3,54.2,54.25,149179.0,51.0631,51.0725,50.9784,51.0255,149179.0
2017-03-15 15:50:00,54.25,54.34,54.25,54.28,251814.0,51.0255,51.1101,51.0255,51.0537,251814.0
2017-03-16 09:30:00,54.48,54.48,54.2,54.23,88176.0,51.2418,51.2418,50.9784,51.0067,88176.0
2017-03-16 09:40:00,54.22,54.38,54.19,54.35,64871.0,50.9972,51.1477,50.969,51.1195,64871.0
2017-03-16 09:50:00,54.36,54.36,54.23,54.26,33043.0,51.1289,51.1289,51.0067,51.0349,33043.0
2017-03-16 10:00:00,54.25,54.32,54.21,54.25,39613.0,51.0255,51.0913,50.9878,51.0255,39613.0
2017-03-16 10:10:00,54.25,54.28,54.19,54.25,54302.0,51.0255,51.0537,50.969,51.0255,54302.0
2017-03-16 10:20:00,54.25,54.32,54.21,54.3,75610.0,51.0255,51.0913,50.9878,51.0725,75610.0
2017-03-16 10:30:00,54.31,54.31,54.23,54.25,49643.0,51.0819,51.0819,51.0067,51.0255,49643.0
2017-03-16 10:40:00,54.25,54.38,54.24,54.35,38610.0,51.0255,51.1477,51.0161,51.1195,38610.0
2017-03-16 10:50:00,54.35,54.38,54.33,54.36,45149.0,51.1195,51.1477,51.1007,51.1289,45149.0
2017-03-16 11:00:00,54.38,54.38,54.24,54.3,51107.0,51.1477,51.1477,51.0161,51.0725,51107.0
2017-03-16 11:10:00,54.3,54.31,54.24,54.26,37366.0,51.0725,51.0819,51.0161,51.0349,37366.0
2017-03-16 11:20:00,54.26,54.28,54.24,54.25,51703.0,51.0349,51.0537,51.0161,51.0255,51703.0
2017-03-16 11:30:00,54.25,54.27,54.24,54.25,94440.0,51.0255,51.0443,51.0161,51.0255,94440.0
2017-03-16 11:40:00,54.25,54.27,54.24,54.25,85630.0,51.0255,51.0443,51.0161,51.0255,85630.0
2017-03-16 11:50:00,54.25,54.32,54.25,54.31,71859.0,51.0255,51.0913,51.0255,51.0819,71859.0
2017-03-16 12:00:00,54.31,54.32,54.24,54.27,58657.0,51.0819,51.0913,51.0161,51.0443,58657.0
2017-03-16 12:10:00,54.27,54.29,54.25,54.25,25804.0,51.0443,51.0631,51.0255,51.0255,25804.0
2017-03-16 12:20:00,54.25,54.25,54.14,54.16,46614.0,51.0255,51.0255,50.922,50.9408,46614.0
2017-03-16 12:30:00,54.16,54.18,54.14,54.17,38773.0,50.9408,50.9596,50.922,50.9502,38773.0
2017-03-16 12:40:00,54.17,54.21,54.16,54.21,27815.0,50.9502,50.9878,50.9408,50.9878,27815.0
2017-03-16 12:50:00,54.2,54.2,54.17,54.17,10079.0,50.9784,50.9784,50.9502,50.9502,10079.0
2017-03-16 13:00:00,54.18,54.18,54.1,54.12,70241.0,50.9596,50.9596,50.8844,50.9032,70241.0
2017-03-16 13:10:00,54.12,54.15,54.1,54.13,53125.0,50.9032,50.9314,50.8844,50.9126,53125.0
2017-03-16 13:20:00,54.13,54.15,54.12,54.12,37669.0,50.9126,50.9314,50.9032,50.9032,37669.0
2017-03-16 13:30:00,54.12,54.16,54.11,54.15,38345.0,50.9032,50.9408,50.8938,50.9314,38345.0
2017-03-16 13:40:00,54.16,54.2,54.13,54.2,27657.0,50.9408,50.9784,50.9126,50.9784,27657.0
2017-03-16 13:50:00,54.2,54.21,54.12,54.12,60470.0,50.9784,50.9878,50.9032,50.9032,60470.0
2017-03-16 14:00:00,54.12,54.15,54.12,54.14,41748.0,50.9032,50.9314,50.9032,50.922,41748.0
2017-03-16 14:10:00,54.13,54.23,54.13,54.23,72045.0,50.9126,51.0067,50.9126,51.0067,72045.0
2017-03-16 14:20:00,54.24,54.26,54.2,54.26,30363.0,51.0161,51.0349,50.9784,51.0349,30363.0
2017-03-16 14:30:00,54.25,54.29,54.24,54.29,31908.0,51.0255,51.0631,51.0161,51.0631,31908.0
2017-03-16 14:40:00,54.28,54.29,54.24,54.25,85065.0,51.0537,51.0631,51.0161,51.0255,85065.0
2017-03-16 14:50:00,54.26,54.26,54.23,54.25,67261.0,51.0349,51.0349,51.0067,51.0255,67261.0
2017-03-16 15:00:00,54.26,54.28,54.24,54.25,48956.0,51.0349,51.0537,51.0161,51.0255,48956.0
2017-03-16 15:10:00,54.25,54.37,54.25,54.34,72801.0,51.0255,51.1383,51.0255,51.1101,72801.0
2017-03-16 15:20:00,54.35,54.41,54.29,54.3,59861.0,51.1195,51.176,51.0631,51.0725,59861.0
2017-03-16 15:30:00,54.3,54.37,54.3,54.36,104549.0,51.0725,51.1383,51.0725,51.1289,104549.0
2017-03-16 15:40:00,54.36,54.39,54.33,54.34,168228.0,51.1289,51.1571,51.1007,51.1101,168228.0
2017-03-16 15:50:00,54.35,54.43,54.33,54.43,485313.0,51.1195,51.1948,51.1007,51.1948,485313.0
2017-03-17 09:30:00,54.62,54.82,54.44,54.57,649827.0,51.3735,51.5616,51.2042,51.3264,649827.0
2017-03-17 09:40:00,54.57,54.73,54.53,54.73,77458.0,51.3264,51.4769,51.2888,51.4769,77458.0
2017-03-17 09:50:00,54.72,54.74,54.53,54.53,67702.0,51.4675,51.4863,51.2888,51.2888,67702.0
2017-03-17 10:00:00,54.53,54.55,54.41,54.46,95112.0,51.2888,51.3076,51.176,51.223,95112.0
2017-03-17 10:10:00,54.47,54.56,54.36,54.37,83024.0,51.2324,51.317,51.1289,51.1383,83024.0
2017-03-17 10:20:00,54.38,54.44,54.3,54.32,72055.0,51.1477,51.2042,51.0725,51.0913,72055.0
2017-03-17 10:30:00,54.32,54.34,54.27,54.3,55939.0,51.0913,51.1101,51.0443,51.0725,55939.0
2017-03-17 10:40:00,54.3,54.35,54.26,54.3,49073.0,51.0725,51.1195,51.0349,51.0725,49073.0
2017-03-17 10:50:00,54.31,54.35,54.27,54.28,63274.0,51.0819,51.1195,51.0443,51.0537,63274.0
2017-03-17 11:00:00,54.27,54.28,54.12,54.16,148361.0,51.0443,51.0537,50.9032,50.9408,148361.0
2017-03-17 11:10:00,54.16,54.18,54.13,54.14,56927.0,50.9408,50.9596,50.9126,50.922,56927.0
2017-03-17 11:20:00,54.14,54.18,54.13,54.15,44742.0,50.922,50.9596,50.9126,50.9314,44742.0
2017-03-17 11:30:00,54.16,54.17,53.99,53.99,71531.0,50.9408,50.9502,50.7809,50.7809,71531.0
2017-03-17 11:40:00,54.0,54.07,53.97,54.07,79759.0,50.7903,50.8562,50.7621,50.8562,79759.0
2017-03-17 11:50:00,54.07,54.09,54.02,54.08,46983.0,50.8562,50.875,50.8091,50.8656,46983.0
2017-03-17 12:00:00,54.08,54.15,54.06,54.1,43212.0,50.8656,50.9314,50.8468,50.8844,43212.0
2017-03-17 12:10:00,54.1,54.13,54.08,54.09,26077.0,50.8844,50.9126,50.8656,50.875,26077.0
2017-03-17 12:20:00,54.09,54.14,54.06,54.06,79540.0,50.875,50.922,50.8468,50.8468,79540.0
2017-03-17 12:30:00,54.06,54.08,54.03,54.04,58577.0,50.8468,50.8656,50.8185,50.8279,58577.0
2017-03-17 12:40:00,54.05,54.07,54.04,54.05,47495.0,50.8373,50.8562,50.8279,50.8373,47495.0
2017-03-17 12:50:00,54.04,54.09,54.04,54.04,26884.0,50.8279,50.875,50.8279,50.8279,26884.0
2017-03-17 13:00:00,54.05,54.07,54.04,54.06,24058.0,50.8373,50.8562,50.8279,50.8468,24058.0
2017-03-17 13:10:00,54.07,54.17,54.07,54.16,34397.0,50.8562,50.9502,50.8562,50.9408,34397.0
2017-03-17 13:20:00,54.16,54.2,54.16,54.18,22676.0,50.9408,50.9784,50.9408,50.9596,22676.0
2017-03-17 13:30:00,54.18,54.19,54.09,54.09,30004.0,50.9596,50.969,50.875,50.875,30004.0
2017-03-17 13:40:00,54.1,54.11,54.06,54.06,23144.0,50.8844,50.8938,50.8468,50.8468,23144.0
2017-03-17 13:50:00,54.07,54.1,54.06,54.09,24067.0,50.8562,50.8844,50.8468,50.875,24067.0
2017-03-17 14:00:00,54.08,54.19,54.08,54.19,26319.0,50.8656,50.969,50.8656,50.969,26319.0
2017-03-17 14:10:00,54.18,54.26,54.17,54.17,38945.0,50.9596,51.0349,50.9502,50.9502,38945.0
2017-03-17 14:20:00,54.17,54.2,54.14,54.15,37209.0,50.9502,50.9784,50.922,50.9314,37209.0
2017-03-17 14:30:00,54.15,54.23,54.14,54.19,36790.0,50.9314,51.0067,50.922,50.969,36790.0
2017-03-17 14:40:00,54.2,54.22,54.19,54.2,33429.0,50.9784,50.9972,50.969,50.9784,33429.0
2017-03-17 14:50:00,54.2,54.22,54.19,54.2,40643.0,50.9784,50.9972,50.969,50.9784,40643.0
2017-03-17 15:00:00,54.19,54.21,54.16,54.16,91780.0,50.969,50.9878,50.9408,50.9408,91780.0
2017-03-17 15:10:00,54.17,54.23,54.15,54.21,101814.0,50.9502,51.0067,50.9314,50.9878,101814.0
2017-03-17 15:20:00,54.21,54.22,54.18,54.18,43359.0,50.9878,50.9972,50.9596,50.9596,43359.0
2017-03-17 15:30:00,54.18,54.19,53.98,53.99,129452.0,50.9596,50.969,50.7715,50.7809,129452.0
2017-03-17 15:40:00,53.99,54.01,53.85,53.95,181080.0,50.7809,50.7997,50.6492,50.7433,181080.0
2017-03-17 15:50:00,53.95,54.06,53.95,53.97,372063.0,50.7433,50.8468,50.7433,50.7621,372063.0
2017-03-20 09:30:00,54.04,54.29,53.87,53.88,78706.0,50.8279,51.0631,50.668,50.6775,78706.0
2017-03-20 09:40:00,53.91,53.95,53.83,53.86,27719.0,50.7057,50.7433,50.6304,50.6586,27719.0
2017-03-20 09:50:00,53.87,54.15,53.84,54.13,22734.0,50.668,50.9314,50.6398,50.9126,22734.0
2017-03-20 10:00:00,54.12,54.23,54.07,54.23,40659.0,50.9032,51.0067,50.8562,51.0067,40659.0
2017-03-20 10:10:00,54.22,54.35,54.22,54.35,21202.0,50.9972,51.1195,50.9972,51.1195,21202.0
2017-03-20 10:20:00,54.35,54.4,54.31,54.37,41439.0,51.1195,51.1665,51.0819,51.1383,41439.0
2017-03-20 10:30:00,54.36,54.42,54.33,54.41,50453.0,51.1289,51.1854,51.1007,51.176,50453.0
2017-03-20 10:40:00,54.41,54.44,54.38,54.44,35469.0,51.176,51.2042,51.1477,51.2042,35469.0
2017-03-20 10:50:00,54.45,54.45,54.41,54.43,25618.0,51.2136,51.2136,51.176,51.1948,25618.0
2017-03-20 11:00:00,54.42,54.43,54.23,54.26,60727.0,51.1854,51.1948,51.0067,51.0349,60727.0
2017-03-20 11:10:00,54.26,54.27,54.18,54.27,61683.0,51.0349,51.0443,50.9596,51.0443,61683.0
2017-03-20 11:20:00,54.27,54.33,54.26,54.3,25870.0,51.0443,51.1007,51.0349,51.0725,25870.0
2017-03-20 11:30:00,54.3,54.35,54.27,54.32,21062.0,51.0725,51.1195,51.0443,51.0913,21062.0
2017-03-20 11:40:00,54.32,54.33,54.27,54.33,30135.0,51.0913,51.1007,51.0443,51.1007,30135.0
2017-03-20 11:50:00,54.33,54.36,54.28,54.3,19830.0,51.1007,51.1289,51.0537,51.0725,19830.0
2017-03-20 12:00:00,54.3,54.3,54.22,54.25,20248.0,51.0725,51.0725,50.9972,51.0255,20248.0
2017-03-20 12:10:00,54.25,54.3,54.22,54.23,29737.0,51.0255,51.0725,50.9972,51.0067,29737.0
2017-03-20 12:20:00,54.23,54.26,54.18,54.2,42768.0,51.0067,51.0349,50.9596,50.9784,42768.0
2017-03-20 12:30:00,54.19,54.22,54.17,54.2,23036.0,50.969,50.9972,50.9502,50.9784,23036.0
2017-03-20 12:40:00,54.2,54.3,54.2,54.3,27296.0,50.9784,51.0725,50.9784,51.0725,27296.0
2017-03-20 12:50:00,54.3,54.33,54.29,54.33,22131.0,51.0725,51.1007,51.0631,51.1007,22131.0
2017-03-20 13:00:00,54.31,54.32,54.24,54.28,40752.0,51.0819,51.0913,51.0161,51.0537,40752.0
2017-03-20 13:10:00,54.28,54.28,54.22,54.24,15745.0,51.0537,51.0537,50.9972,51.0161,15745.0
2017-03-20 13:20:00,54.24,54.25,54.21,54.22,20680.0,51.0161,51.0255,50.9878,50.9972,20680.0
2017-03-20 13:30:00,54.23,54.27,54.2,54.21,32137.0,51.0067,51.0443,50.9784,50.9878,32137.0
2017-03-20 13:40:00,54.21,54.23,54.16,54.2,53076.0,50.9878,51.0067,50.9408,50.9784,53076.0
2017-03-20 13:50:00,54.2,54.23,54.14,54.15,51063.0,50.9784,51.0067,50.922,50.9314,51063.0
2017-03-20 14:00:00,54.16,54.18,54.14,54.15,43581.0,50.9408,50.9596,50.922,50.9314,43581.0
2017-03-20 14:10:00,54.15,54.18,54.14,54.17,34753.0,50.9314,50.9596,50.922,50.9502,34753.0
2017-03-20 14:20:00,54.17,54.24,54.17,54.2,35405.0,50.9502,51.0161,50.9502,50.9784,35405.0
2017-03-20 14:30:00,54.2,54.21,54.18,54.2,43699.0,50.9784,50.9878,50.9596,50.9784,43699.0
2017-03-20 14:40:00,54.2,54.21,54.13,54.16,51871.0,50.9784,50.9878,50.9126,50.9408,51871.0
2017-03-20 14:50:00,54.16,54.21,54.12,54.21,36086.0,50.9408,50.9878,50.9032,50.9878,36086.0
2017-03-20 15:00:00,54.22,54.22,54.19,54.22,52766.0,50.9972,50.9972,50.969,50.9972,52766.0
2017-03-20 15:10:00,54.22,54.28,54.21,54.26,42415.0,50.9972,51.0537,50.9878,51.0349,42415.0
2017-03-20 15:20:00,54.25,54.29,54.24,54.27,48934.0,51.0255,51.0631,51.0161,51.0443,48934.0
2017-03-20 15:30:00,54.27,54.29,54.24,54.25,95978.0,51.0443,51.0631,51.0161,51.0255,95978.0
2017-03-20 15:40:00,54.25,54.26,54.2,54.25,145780.0,51.0255,51.0349,50.9784,51.0255,145780.0
2017-03-20 15:50:00,54.24,54.27,54.24,54.26,165610.0,51.0161,51.0443,51.0161,51.0349,165610.0
2017-03-21 09:30:00,54.47,54.79,54.44,54.59,35162.0,51.2324,51.5334,51.2042,51.3453,35162.0
2017-03-21 09:40:00,54.57,54.58,54.46,54.52,22125.0,51.3264,51.3358,51.223,51.2794,22125.0
2017-03-21 09:50:00,54.54,54.56,54.44,54.44,35033.0,51.2982,51.317,51.2042,51.2042,35033.0
2017-03-21 10:00:00,54.44,54.49,54.32,54.48,39707.0,51.2042,51.2512,51.0913,51.2418,39707.0
2017-03-21 10:10:00,54.48,54.49,54.36,54.41,34951.0,51.2418,51.2512,51.1289,51.176,34951.0
2017-03-21 10:20:00,54.41,54.45,54.28,54.3,53273.0,51.176,51.2136,51.0537,51.0725,53273.0
2017-03-21 10:30:00,54.3,54.35,54.24,54.28,60315.0,51.0725,51.1195,51.0161,51.0537,60315.0
2017-03-21 10:40:00,54.28,54.31,54.19,54.3,53960.0,51.0537,51.0819,50.969,51.0725,53960.0
2017-03-21 10:50:00,54.3,54.31,54.03,54.06,76191.0,51.0725,51.0819,50.8185,50.8468,76191.0
2017-03-21 11:00:00,54.09,54.16,54.06,54.12,111540.0,50.875,50.9408,50.8468,50.9032,111540.0
2017-03-21 11:10:00,54.14,54.15,54.03,54.09,71208.0,50.922,50.9314,50.8185,50.875,71208.0
2017-03-21 11:20:00,54.08,54.11,53.99,54.02,42128.0,50.8656,50.8938,50.7809,50.8091,42128.0
2017-03-21 11:30:00,54.01,54.03,53.73,53.91,106409.0,50.7997,50.8185,50.5364,50.7057,106409.0
2017-03-21 11:40:00,53.9,54.15,53.89,54.13,53876.0,50.6963,50.9314,50.6869,50.9126,53876.0
2017-03-21 11:50:00,54.14,54.14,54.01,54.04,61522.0,50.922,50.922,50.7997,50.8279,61522.0
2017-03-21 12:00:00,54.04,54.06,54.01,54.04,93179.0,50.8279,50.8468,50.7997,50.8279,93179.0
2017-03-21 12:10:00,54.04,54.06,53.91,53.93,90371.0,50.8279,50.8468,50.7057,50.7245,90371.0
2017-03-21 12:20:00,53.92,53.92,53.76,53.84,42494.0,50.7151,50.7151,50.5646,50.6398,42494.0
2017-03-21 12:30:00,53.85,53.89,53.75,53.75,38951.0,50.6492,50.6869,50.5552,50.5552,38951.0
2017-03-21 12:40:00,53.76,53.81,53.65,53.67,64215.0,50.5646,50.6116,50.4611,50.4799,64215.0
2017-03-21 12:50:00,53.67,53.71,53.65,53.69,58751.0,50.4799,50.5176,50.4611,50.4987,58751.0
2017-03-21 13:00:00,53.68,53.73,53.63,53.69,64515.0,50.4893,50.5364,50.4423,50.4987,64515.0
2017-03-21 13:10:00,53.71,53.84,53.71,53.79,69142.0,50.5176,50.6398,50.5176,50.5928,69142.0
2017-03-21 13:20:00,53.78,53.8,53.66,53.75,30487.0,50.5834,50.6022,50.4705,50.5552,30487.0
2017-03-21 13:30:00,53.75,53.75,53.62,53.66,25690.0,50.5552,50.5552,50.4329,50.4705,25690.0
2017-03-21 13:40:00,53.64,53.69,53.6,53.62,24964.0,50.4517,50.4987,50.4141,50.4329,24964.0
2017-03-21 13:50:00,53.62,53.63,53.46,53.46,51623.0,50.4329,50.4423,50.2824,50.2824,51623.0
2017-03-21 14:00:00,53.48,53.6,53.46,53.6,37383.0,50.3012,50.4141,50.2824,50.4141,37383.0
2017-03-21 14:10:00,53.61,53.63,53.5,53.62,34214.0,50.4235,50.4423,50.32,50.4329,34214.0
2017-03-21 14:20:00,53.61,53.62,53.54,53.6,51267.0,50.4235,50.4329,50.3577,50.4141,51267.0
2017-03-21 14:30:00,53.59,53.68,53.59,53.63,41914.0,50.4047,50.4893,50.4047,50.4423,41914.0
2017-03-21 14:40:00,53.63,53.66,53.5,53.54,63710.0,50.4423,50.4705,50.32,50.3577,63710.0
2017-03-21 14:50:00,53.55,53.59,53.5,53.55,63118.0,50.3671,50.4047,50.32,50.3671,63118.0
2017-03-21 15:00:00,53.54,53.58,53.52,53.53,52158.0,50.3577,50.3953,50.3389,50.3483,52158.0
2017-03-21 15:10:00,53.54,53.58,53.49,53.56,63843.0,50.3577,50.3953,50.3106,50.3765,63843.0
2017-03-21 15:20:00,53.55,53.57,53.49,53.5,58951.0,50.3671,50.3859,50.3106,50.32,58951.0
2017-03-21 15:30:00,53.5,53.52,53.4,53.41,85778.0,50.32,50.3389,50.226,50.2354,85778.0
2017-03-21 15:40:00,53.41,53.43,53.24,53.3,155549.0,50.2354,50.2542,50.0755,50.1319,155549.0
2017-03-21 15:50:00,53.31,53.4,53.3,53.37,248541.0,50.1413,50.226,50.1319,50.1978,248541.0
2017-03-22 09:30:00,53.4,53.48,53.24,53.34,51792.0,50.226,50.3012,50.0755,50.1696,51792.0
2017-03-22 09:40:00,53.35,53.43,53.35,53.41,36041.0,50.179,50.2542,50.179,50.2354,36041.0
2017-03-22 09:50:00,53.42,53.44,53.32,53.32,36034.0,50.2448,50.2636,50.1507,50.1507,36034.0
2017-03-22 10:00:00,53.34,53.39,53.33,53.36,43621.0,50.1696,50.2166,50.1601,50.1884,43621.0
2017-03-22 10:10:00,53.36,53.41,53.25,53.41,43855.0,50.1884,50.2354,50.0849,50.2354,43855.0
2017-03-22 10:20:00,53.41,53.46,53.4,53.44,19378.0,50.2354,50.2824,50.226,50.2636,19378.0
2017-03-22 10:30:00,53.46,53.56,53.38,53.51,68440.0,50.2824,50.3765,50.2072,50.3294,68440.0
2017-03-22 10:40:00,53.51,53.6,53.47,53.49,57723.0,50.3294,50.4141,50.2918,50.3106,57723.0
2017-03-22 10:50:00,53.5,53.6,53.49,53.58,177370.0,50.32,50.4141,50.3106,50.3953,177370.0
2017-03-22 11:00:00,53.58,53.58,53.48,53.51,50570.0,50.3953,50.3953,50.3012,50.3294,50570.0
2017-03-22 11:10:00,53.51,53.74,53.51,53.72,55464.0,50.3294,50.5458,50.3294,50.527,55464.0
2017-03-22 11:20:00,53.71,53.9,53.71,53.9,51757.0,50.5176,50.6963,50.5176,50.6963,51757.0
2017-03-22 11:30:00,53.9,53.9,53.75,53.78,21577.0,50.6963,50.6963,50.5552,50.5834,21577.0
2017-03-22 11:40:00,53.77,53.78,53.58,53.58,94465.0,50.574,50.5834,50.3953,50.3953,94465.0
2017-03-22 11:50:00,53.58,53.72,53.57,53.71,71589.0,50.3953,50.527,50.3859,50.5176,71589.0
2017-03-22 12:00:00,53.72,53.79,53.71,53.78,34908.0,50.527,50.5928,50.5176,50.5834,34908.0
2017-03-22 12:10:00,53.77,53.78,53.71,53.73,38236.0,50.574,50.5834,50.5176,50.5364,38236.0
2017-03-22 12:20:00,53.72,53.73,53.66,53.68,26650.0,50.527,50.5364,50.4705,50.4893,26650.0
2017-03-22 12:30:00,53.68,53.69,53.58,53.63,42806.0,50.4893,50.4987,50.3953,50.4423,42806.0
2017-03-22 12:40:00,53.62,53.65,53.58,53.59,64936.0,50.4329,50.4611,50.3953,50.4047,64936.0
2017-03-22 12:50:00,53.59,53.61,53.52,53.55,45067.0,50.4047,50.4235,50.3389,50.3671,45067.0
2017-03-22 13:00:00,53.56,53.57,53.45,53.52,52463.0,50.3765,50.3859,50.273,50.3389,52463.0
2017-03-22 13:10:00,53.5,53.64,53.48,53.64,41017.0,50.32,50.4517,50.3012,50.4517,41017.0
2017-03-22 13:20:00,53.63,53.67,53.61,53.64,25718.0,50.4423,50.4799,50.4235,50.4517,25718.0
2017-03-22 13:30:00,53.65,53.69,53.61,53.69,34674.0,50.4611,50.4987,50.4235,50.4987,34674.0
2017-03-22 13:40:00,53.69,53.69,53.58,53.62,33506.0,50.4987,50.4987,50.3953,50.4329,33506.0
2017-03-22 13:50:00,53.62,53.64,53.58,53.6,37181.0,50.4329,50.4517,50.3953,50.4141,37181.0
2017-03-22 14:00:00,53.6,53.64,53.57,53.59,31016.0,50.4141,50.4517,50.3859,50.4047,31016.0
2017-03-22 14:10:00,53.59,53.67,53.57,53.61,38899.0,50.4047,50.4799,50.3859,50.4235,38899.0
2017-03-22 14:20:00,53.61,53.68,53.61,53.68,33174.0,50.4235,50.4893,50.4235,50.4893,33174.0
2017-03-22 14:30:00,53.67,53.79,53.67,53.79,46371.0,50.4799,50.5928,50.4799,50.5928,46371.0
2017-03-22 14:40:00,53.78,53.88,53.76,53.84,65605.0,50.5834,50.6775,50.5646,50.6398,65605.0
2017-03-22 14:50:00,53.85,53.88,53.77,53.82,42760.0,50.6492,50.6775,50.574,50.621,42760.0
2017-03-22 15:00:00,53.81,53.82,53.69,53.7,69202.0,50.6116,50.621,50.4987,50.5082,69202.0
2017-03-22 15:10:00,53.71,53.75,53.64,53.73,310789.0,50.5176,50.5552,50.4517,50.5364,310789.0
2017-03-22 15:20:00,53.74,53.84,53.74,53.8,157426.0,50.5458,50.6398,50.5458,50.6022,157426.0
2017-03-22 15:30:00,53.8,53.83,53.78,53.79,179993.0,50.6022,50.6304,50.5834,50.5928,179993.0
2017-03-22 15:40:00,53.8,53.9,53.8,53.9,191389.0,50.6022,50.6963,50.6022,50.6963,191389.0
2017-03-22 15:50:00,53.9,53.95,53.85,53.87,296048.0,50.6963,50.7433,50.6492,50.668,296048.0
2017-03-23 09:30:00,53.89,54.06,53.87,53.91,82479.0,50.6869,50.8468,50.668,50.7057,82479.0
2017-03-23 09:40:00,53.9,54.01,53.87,53.95,56288.0,50.6963,50.7997,50.668,50.7433,56288.0
2017-03-23 09:50:00,53.94,53.94,53.71,53.71,90261.0,50.7339,50.7339,50.5176,50.5176,90261.0
2017-03-23 10:00:00,53.72,53.76,53.65,53.69,77818.0,50.527,50.5646,50.4611,50.4987,77818.0
2017-03-23 10:10:00,53.69,53.82,53.68,53.74,38175.0,50.4987,50.621,50.4893,50.5458,38175.0
2017-03-23 10:20:00,53.73,53.76,53.7,53.74,42223.0,50.5364,50.5646,50.5082,50.5458,42223.0
2017-03-23 10:30:00,53.74,53.85,53.72,53.8,32507.0,50.5458,50.6492,50.527,50.6022,32507.0
2017-03-23 10:40:00,53.81,53.86,53.75,53.85,118792.0,50.6116,50.6586,50.5552,50.6492,118792.0
2017-03-23 10:50:00,53.86,53.95,53.86,53.93,42379.0,50.6586,50.7433,50.6586,50.7245,42379.0
2017-03-23 11:00:00,53.93,54.06,53.93,54.06,29676.0,50.7245,50.8468,50.7245,50.8468,29676.0
2017-03-23 11:10:00,54.06,54.1,54.01,54.05,62621.0,50.8468,50.8844,50.7997,50.8373,62621.0
2017-03-23 11:20:00,54.04,54.05,53.95,54.05,34651.0,50.8279,50.8373,50.7433,50.8373,34651.0
2017-03-23 11:30:00,54.04,54.12,54.04,54.1,46550.0,50.8279,50.9032,50.8279,50.8844,46550.0
2017-03-23 11:40:00,54.1,54.1,54.01,54.07,30140.0,50.8844,50.8844,50.7997,50.8562,30140.0
2017-03-23 11:50:00,54.08,54.13,54.04,54.12,36650.0,50.8656,50.9126,50.8279,50.9032,36650.0
2017-03-23 12:00:00,54.12,54.18,54.09,54.09,37601.0,50.9032,50.9596,50.875,50.875,37601.0
2017-03-23 12:10:00,54.1,54.17,54.1,54.14,36139.0,50.8844,50.9502,50.8844,50.922,36139.0
2017-03-23 12:20:00,54.14,54.15,54.1,54.11,49041.0,50.922,50.9314,50.8844,50.8938,49041.0
2017-03-23 12:30:00,54.12,54.15,54.07,54.14,29236.0,50.9032,50.9314,50.8562,50.922,29236.0
2017-03-23 12:40:00,54.15,54.19,54.12,54.13,39127.0,50.9314,50.969,50.9032,50.9126,39127.0
2017-03-23 12:50:00,54.12,54.16,54.11,54.16,30690.0,50.9032,50.9408,50.8938,50.9408,30690.0
2017-03-23 13:00:00,54.16,54.17,54.07,54.07,60870.0,50.9408,50.9502,50.8562,50.8562,60870.0
2017-03-23 13:10:00,54.07,54.12,54.03,54.07,61067.0,50.8562,50.9032,50.8185,50.8562,61067.0
2017-03-23 13:20:00,54.08,54.13,53.91,53.91,21854.0,50.8656,50.9126,50.7057,50.7057,21854.0
2017-03-23 13:30:00,53.92,54.03,53.89,54.0,34092.0,50.7151,50.8185,50.6869,50.7903,34092.0
2017-03-23 13:40:00,54.01,54.1,53.99,54.09,24111.0,50.7997,50.8844,50.7809,50.875,24111.0
2017-03-23 13:50:00,54.09,54.09,54.0,54.02,25223.0,50.875,50.875,50.7903,50.8091,25223.0
2017-03-23 14:00:00,54.02,54.05,53.99,54.03,29617.0,50.8091,50.8373,50.7809,50.8185,29617.0
2017-03-23 14:10:00,54.03,54.04,53.97,54.01,26923.0,50.8185,50.8279,50.7621,50.7997,26923.0
2017-03-23 14:20:00,54.01,54.01,53.95,53.95,25060.0,50.7997,50.7997,50.7433,50.7433,25060.0
2017-03-23 14:30:00,53.94,53.96,53.9,53.96,36010.0,50.7339,50.7527,50.6963,50.7527,36010.0
2017-03-23 14:40:00,53.95,53.97,53.93,53.95,21258.0,50.7433,50.7621,50.7245,50.7433,21258.0
2017-03-23 14:50:00,53.96,53.97,53.92,53.95,57878.0,50.7527,50.7621,50.7151,50.7433,57878.0
2017-03-23 15:00:00,53.94,53.95,53.81,53.83,48412.0,50.7339,50.7433,50.6116,50.6304,48412.0
2017-03-23 15:10:00,53.84,53.86,53.7,53.73,57794.0,50.6398,50.6586,50.5082,50.5364,57794.0
2017-03-23 15:20:00,53.74,53.81,53.71,53.72,51926.0,50.5458,50.6116,50.5176,50.527,51926.0
2017-03-23 15:30:00,53.72,53.73,53.59,53.73,58903.0,50.527,50.5364,50.4047,50.5364,58903.0
2017-03-23 15:40:00,53.73,53.78,53.65,53.71,140395.0,50.5364,50.5834,50.4611,50.5176,140395.0
2017-03-23 15:50:00,53.71,53.81,53.65,53.79,253357.0,50.5176,50.6116,50.4611,50.5928,253357.0
2017-03-24 09:30:00,53.85,54.01,53.83,53.94,52517.0,50.6492,50.7997,50.6304,50.7339,52517.0
2017-03-24 09:40:00,53.93,54.01,53.89,53.91,31913.0,50.7245,50.7997,50.6869,50.7057,31913.0
2017-03-24 09:50:00,53.9,53.98,53.86,53.95,41907.0,50.6963,50.7715,50.6586,50.7433,41907.0
2017-03-24 10:00:00,53.96,54.01,53.94,53.98,33251.0,50.7527,50.7997,50.7339,50.7715,33251.0
2017-03-24 10:10:00,53.97,54.0,53.9,53.91,47290.0,50.7621,50.7903,50.6963,50.7057,47290.0
2017-03-24 10:20:00,53.91,53.95,53.89,53.94,37271.0,50.7057,50.7433,50.6869,50.7339,37271.0
2017-03-24 10:30:00,53.93,54.0,53.91,53.97,69475.0,50.7245,50.7903,50.7057,50.7621,69475.0
2017-03-24 10:40:00,53.98,54.03,53.92,54.0,65700.0,50.7715,50.8185,50.7151,50.7903,65700.0
2017-03-24 10:50:00,54.01,54.1,54.01,54.07,39502.0,50.7997,50.8844,50.7997,50.8562,39502.0
2017-03-24 11:00:00,54.08,54.18,54.07,54.15,32831.0,50.8656,50.9596,50.8562,50.9314,32831.0
2017-03-24 11:10:00,54.15,54.21,54.13,54.18,44543.0,50.9314,50.9878,50.9126,50.9596,44543.0
2017-03-24 11:20:00,54.18,54.21,54.11,54.12,62145.0,50.9596,50.9878,50.8938,50.9032,62145.0
2017-03-24 11:30:00,54.12,54.14,54.11,54.14,22847.0,50.9032,50.922,50.8938,50.922,22847.0
2017-03-24 11:40:00,54.14,54.14,54.07,54.1,27813.0,50.922,50.922,50.8562,50.8844,27813.0
2017-03-24 11:50:00,54.11,54.14,54.09,54.09,19575.0,50.8938,50.922,50.875,50.875,19575.0
2017-03-24 12:00:00,54.09,54.1,54.02,54.06,42455.0,50.875,50.8844,50.8091,50.8468,42455.0
2017-03-24 12:10:00,54.06,54.15,53.96,54.08,211208.0,50.8468,50.9314,50.7527,50.8656,211208.0
2017-03-24 12:20:00,54.07,54.14,54.01,54.08,41498.0,50.8562,50.922,50.7997,50.8656,41498.0
2017-03-24 12:30:00,54.1,54.11,54.04,54.09,17346.0,50.8844,50.8938,50.8279,50.875,17346.0
2017-03-24 12:40:00,54.09,54.13,54.09,54.11,22500.0,50.875,50.9126,50.875,50.8938,22500.0
2017-03-24 12:50:00,54.12,54.12,54.04,54.05,29007.0,50.9032,50.9032,50.8279,50.8373,29007.0
2017-03-24 13:00:00,54.06,54.08,53.99,54.0,17156.0,50.8468,50.8656,50.7809,50.7903,17156.0
2017-03-24 13:10:00,54.01,54.01,53.94,53.95,41074.0,50.7997,50.7997,50.7339,50.7433,41074.0
2017-03-24 13:20:00,53.95,54.02,53.94,54.0,29560.0,50.7433,50.8091,50.7339,50.7903,29560.0
2017-03-24 13:30:00,54.0,54.02,53.93,53.93,11492.0,50.7903,50.8091,50.7245,50.7245,11492.0
2017-03-24 13:40:00,53.92,53.93,53.87,53.89,14699.0,50.7151,50.7245,50.668,50.6869,14699.0
2017-03-24 13:50:00,53.89,53.89,53.75,53.76,16875.0,50.6869,50.6869,50.5552,50.5646,16875.0
2017-03-24 14:00:00,53.77,53.8,53.76,53.8,23498.0,50.574,50.6022,50.5646,50.6022,23498.0
2017-03-24 14:10:00,53.8,53.85,53.8,53.84,17570.0,50.6022,50.6492,50.6022,50.6398,17570.0
2017-03-24 14:20:00,53.84,53.88,53.8,53.81,60513.0,50.6398,50.6775,50.6022,50.6116,60513.0
2017-03-24 14:30:00,53.82,53.82,53.76,53.76,21783.0,50.621,50.621,50.5646,50.5646,21783.0
2017-03-24 14:40:00,53.77,53.77,53.71,53.72,39862.0,50.574,50.574,50.5176,50.527,39862.0
2017-03-24 14:50:00,53.72,53.72,53.63,53.67,44552.0,50.527,50.527,50.4423,50.4799,44552.0
2017-03-24 15:00:00,53.67,53.71,53.6,53.66,56185.0,50.4799,50.5176,50.4141,50.4705,56185.0
2017-03-24 15:10:00,53.66,53.68,53.59,53.62,45254.0,50.4705,50.4893,50.4047,50.4329,45254.0
2017-03-24 15:20:00,53.62,53.76,53.61,53.75,38183.0,50.4329,50.5646,50.4235,50.5552,38183.0
2017-03-24 15:30:00,53.74,53.89,53.64,53.89,100702.0,50.5458,50.6869,50.4517,50.6869,100702.0
2017-03-24 15:40:00,53.89,53.96,53.78,53.83,126609.0,50.6869,50.7527,50.5834,50.6304,126609.0
2017-03-24 15:50:00,53.82,53.93,53.82,53.85,261297.0,50.621,50.7245,50.621,50.6492,261297.0
2017-03-27 09:30:00,53.49,53.84,53.49,53.53,39755.0,50.3106,50.6398,50.3106,50.3483,39755.0
2017-03-27 09:40:00,53.53,53.61,53.4,53.57,44535.0,50.3483,50.4235,50.226,50.3859,44535.0
2017-03-27 09:50:00,53.57,53.72,53.55,53.71,25491.0,50.3859,50.527,50.3671,50.5176,25491.0
2017-03-27 10:00:00,53.7,53.8,53.64,53.75,48847.0,50.5082,50.6022,50.4517,50.5552,48847.0
2017-03-27 10:10:00,53.75,53.79,53.57,53.6,43637.0,50.5552,50.5928,50.3859,50.4141,43637.0
2017-03-27 10:20:00,53.61,53.7,53.61,53.68,38420.0,50.4235,50.5082,50.4235,50.4893,38420.0
2017-03-27 10:30:00,53.68,53.79,53.68,53.76,49192.0,50.4893,50.5928,50.4893,50.5646,49192.0
2017-03-27 10:40:00,53.75,53.8,53.75,53.79,49338.0,50.5552,50.6022,50.5552,50.5928,49338.0
2017-03-27 10:50:00,53.8,53.84,53.79,53.82,32212.0,50.6022,50.6398,50.5928,50.621,32212.0
2017-03-27 11:00:00,53.83,53.88,53.74,53.79,31056.0,50.6304,50.6775,50.5458,50.5928,31056.0
2017-03-27 11:10:00,53.79,53.89,53.78,53.88,61594.0,50.5928,50.6869,50.5834,50.6775,61594.0
2017-03-27 11:20:00,53.87,53.91,53.81,53.88,28756.0,50.668,50.7057,50.6116,50.6775,28756.0
2017-03-27 11:30:00,53.89,53.94,53.83,53.84,28169.0,50.6869,50.7339,50.6304,50.6398,28169.0
2017-03-27 11:40:00,53.84,53.86,53.8,53.83,47235.0,50.6398,50.6586,50.6022,50.6304,47235.0
2017-03-27 11:50:00,53.82,53.91,53.8,53.87,60401.0,50.621,50.7057,50.6022,50.668,60401.0
2017-03-27 12:00:00,53.87,54.09,53.86,54.07,54422.0,50.668,50.875,50.6586,50.8562,54422.0
2017-03-27 12:10:00,54.07,54.11,53.95,53.97,33038.0,50.8562,50.8938,50.7433,50.7621,33038.0
2017-03-27 12:20:00,53.97,54.02,53.95,53.98,53221.0,50.7621,50.8091,50.7433,50.7715,53221.0
2017-03-27 12:30:00,53.98,54.02,53.95,54.01,23060.0,50.7715,50.8091,50.7433,50.7997,23060.0
2017-03-27 12:40:00,54.01,54.03,53.99,54.02,19328.0,50.7997,50.8185,50.7809,50.8091,19328.0
2017-03-27 12:50:00,54.03,54.13,54.02,54.1,20579.0,50.8185,50.9126,50.8091,50.8844,20579.0
2017-03-27 13:00:00,54.1,54.17,54.09,54.17,23751.0,50.8844,50.9502,50.875,50.9502,23751.0
2017-03-27 13:10:00,54.16,54.16,54.11,54.13,24286.0,50.9408,50.9408,50.8938,50.9126,24286.0
2017-03-27 13:20:00,54.12,54.16,54.11,54.13,21230.0,50.9032,50.9408,50.8938,50.9126,21230.0
2017-03-27 13:30:00,54.13,54.16,54.09,54.11,22796.0,50.9126,50.9408,50.875,50.8938,22796.0
2017-03-27 13:40:00,54.11,54.14,54.07,54.11,30952.0,50.8938,50.922,50.8562,50.8938,30952.0
2017-03-27 13:50:00,54.11,54.12,54.06,54.09,16363.0,50.8938,50.9032,50.8468,50.875,16363.0
2017-03-27 14:00:00,54.08,54.12,54.08,54.1,23412.0,50.8656,50.9032,50.8656,50.8844,23412.0
2017-03-27 14:10:00,54.1,54.12,54.07,54.07,39293.0,50.8844,50.9032,50.8562,50.8562,39293.0
2017-03-27 14:20:00,54.07,54.11,53.96,53.99,108563.0,50.8562,50.8938,50.7527,50.7809,108563.0
2017-03-27 14:30:00,53.99,54.0,53.94,53.95,35998.0,50.7809,50.7903,50.7339,50.7433,35998.0
2017-03-27 14:40:00,53.95,54.0,53.94,53.98,37475.0,50.7433,50.7903,50.7339,50.7715,37475.0
2017-03-27 14:50:00,53.97,54.0,53.93,53.99,50718.0,50.7621,50.7903,50.7245,50.7809,50718.0
2017-03-27 15:00:00,53.98,54.01,53.95,54.0,100976.0,50.7715,50.7997,50.7433,50.7903,100976.0
2017-03-27 15:10:00,54.0,54.07,53.99,54.07,132980.0,50.7903,50.8562,50.7809,50.8562,132980.0
2017-03-27 15:20:00,54.07,54.09,54.0,54.01,55923.0,50.8562,50.875,50.7903,50.7997,55923.0
2017-03-27 15:30:00,54.01,54.07,53.99,54.04,72113.0,50.7997,50.8562,50.7809,50.8279,72113.0
2017-03-27 15:40:00,54.05,54.05,53.98,54.02,152947.0,50.8373,50.8373,50.7715,50.8091,152947.0
2017-03-27 15:50:00,54.03,54.04,53.95,54.0,235758.0,50.8185,50.8279,50.7433,50.7903,235758.0
2017-03-28 09:30:00,53.81,53.91,53.73,53.83,44448.0,50.6116,50.7057,50.5364,50.6304,44448.0
2017-03-28 09:40:00,53.83,53.87,53.77,53.83,39381.0,50.6304,50.668,50.574,50.6304,39381.0
2017-03-28 09:50:00,53.83,53.86,53.77,53.81,40664.0,50.6304,50.6586,50.574,50.6116,40664.0
2017-03-28 10:00:00,53.81,53.96,53.81,53.87,59150.0,50.6116,50.7527,50.6116,50.668,59150.0
2017-03-28 10:10:00,53.87,53.87,53.78,53.8,44946.0,50.668,50.668,50.5834,50.6022,44946.0
2017-03-28 10:20:00,53.81,53.81,53.69,53.75,75737.0,50.6116,50.6116,50.4987,50.5552,75737.0
2017-03-28 10:30:00,53.75,53.8,53.73,53.75,46906.0,50.5552,50.6022,50.5364,50.5552,46906.0
2017-03-28 10:40:00,53.76,53.86,53.76,53.86,41906.0,50.5646,50.6586,50.5646,50.6586,41906.0
2017-03-28 10:50:00,53.85,53.88,53.8,53.88,69781.0,50.6492,50.6775,50.6022,50.6775,69781.0
2017-03-28 11:00:00,53.88,54.0,53.88,53.99,37517.0,50.6775,50.7903,50.6775,50.7809,37517.0
2017-03-28 11:10:00,53.99,54.03,53.9,53.9,40927.0,50.7809,50.8185,50.6963,50.6963,40927.0
2017-03-28 11:20:00,53.9,53.97,53.87,53.93,52283.0,50.6963,50.7621,50.668,50.7245,52283.0
2017-03-28 11:30:00,53.93,54.01,53.89,54.0,64944.0,50.7245,50.7997,50.6869,50.7903,64944.0
2017-03-28 11:40:00,54.0,54.23,54.0,54.2,75949.0,50.7903,51.0067,50.7903,50.9784,75949.0
2017-03-28 11:50:00,54.2,54.24,54.18,54.18,40512.0,50.9784,51.0161,50.9596,50.9596,40512.0
2017-03-28 12:00:00,54.18,54.27,54.18,54.25,65020.0,50.9596,51.0443,50.9596,51.0255,65020.0
2017-03-28 12:10:00,54.25,54.25,54.16,54.2,61330.0,51.0255,51.0255,50.9408,50.9784,61330.0
2017-03-28 12:20:00,54.19,54.2,54.08,54.1,20290.0,50.969,50.9784,50.8656,50.8844,20290.0
2017-03-28 12:30:00,54.11,54.13,54.08,54.11,22652.0,50.8938,50.9126,50.8656,50.8938,22652.0
2017-03-28 12:40:00,54.12,54.12,54.04,54.06,21138.0,50.9032,50.9032,50.8279,50.8468,21138.0
2017-03-28 12:50:00,54.06,54.14,54.06,54.09,33363.0,50.8468,50.922,50.8468,50.875,33363.0
2017-03-28 13:00:00,54.1,54.15,54.09,54.13,29588.0,50.8844,50.9314,50.875,50.9126,29588.0
2017-03-28 13:10:00,54.13,54.16,54.11,54.16,24702.0,50.9126,50.9408,50.8938,50.9408,24702.0
2017-03-28 13:20:00,54.16,54.2,54.14,54.16,32098.0,50.9408,50.9784,50.922,50.9408,32098.0
2017-03-28 13:30:00,54.15,54.18,54.14,54.17,33759.0,50.9314,50.9596,50.922,50.9502,33759.0
2017-03-28 13:40:00,54.18,54.24,54.17,54.24,32456.0,50.9596,51.0161,50.9502,51.0161,32456.0
2017-03-28 13:50:00,54.24,54.3,54.23,54.3,32782.0,51.0161,51.0725,51.0067,51.0725,32782.0
2017-03-28 14:00:00,54.31,54.31,54.21,54.22,76578.0,51.0819,51.0819,50.9878,50.9972,76578.0
2017-03-28 14:10:00,54.23,54.25,54.2,54.21,64890.0,51.0067,51.0255,50.9784,50.9878,64890.0
2017-03-28 14:20:00,54.2,54.23,54.18,54.21,33593.0,50.9784,51.0067,50.9596,50.9878,33593.0
2017-03-28 14:30:00,54.21,54.23,54.16,54.23,25076.0,50.9878,51.0067,50.9408,51.0067,25076.0
2017-03-28 14:40:00,54.23,54.23,54.19,54.21,44103.0,51.0067,51.0067,50.969,50.9878,44103.0
2017-03-28 14:50:00,54.21,54.22,54.16,54.19,44237.0,50.9878,50.9972,50.9408,50.969,44237.0
2017-03-28 15:00:00,54.19,54.24,54.18,54.22,29250.0,50.969,51.0161,50.9596,50.9972,29250.0
2017-03-28 15:10:00,54.21,54.25,54.2,54.22,34569.0,50.9878,51.0255,50.9784,50.9972,34569.0
2017-03-28 15:20:00,54.22,54.25,54.18,54.21,73504.0,50.9972,51.0255,50.9596,50.9878,73504.0
2017-03-28 15:30:00,54.21,54.22,54.13,54.16,80673.0,50.9878,50.9972,50.9126,50.9408,80673.0
2017-03-28 15:40:00,54.16,54.2,54.13,54.18,68025.0,50.9408,50.9784,50.9126,50.9596,68025.0
2017-03-28 15:50:00,54.18,54.21,54.12,54.16,248012.0,50.9596,50.9878,50.9032,50.9408,248012.0
2017-03-29 09:30:00,54.04,54.1,53.86,54.04,41163.0,50.8279,50.8844,50.6586,50.8279,41163.0
2017-03-29 09:40:00,54.02,54.09,54.01,54.04,36376.0,50.8091,50.875,50.7997,50.8279,36376.0
2017-03-29 09:50:00,54.04,54.17,54.02,54.14,31240.0,50.8279,50.9502,50.8091,50.922,31240.0
2017-03-29 10:00:00,54.14,54.16,54.06,54.07,43488.0,50.922,50.9408,50.8468,50.8562,43488.0
2017-03-29 10:10:00,54.07,54.14,54.03,54.14,24695.0,50.8562,50.922,50.8185,50.922,24695.0
2017-03-29 10:20:00,54.14,54.21,54.13,54.14,38639.0,50.922,50.9878,50.9126,50.922,38639.0
2017-03-29 10:30:00,54.13,54.16,54.06,54.08,35433.0,50.9126,50.9408,50.8468,50.8656,35433.0
2017-03-29 10:40:00,54.09,54.1,54.05,54.06,64336.0,50.875,50.8844,50.8373,50.8468,64336.0
2017-03-29 10:50:00,54.07,54.1,54.06,54.1,29179.0,50.8562,50.8844,50.8468,50.8844,29179.0
2017-03-29 11:00:00,54.09,54.1,54.03,54.05,34240.0,50.875,50.8844,50.8185,50.8373,34240.0
2017-03-29 11:10:00,54.05,54.06,53.9,53.92,61375.0,50.8373,50.8468,50.6963,50.7151,61375.0
2017-03-29 11:20:00,53.93,53.94,53.9,53.91,55273.0,50.7245,50.7339,50.6963,50.7057,55273.0
2017-03-29 11:30:00,53.91,54.02,53.91,53.97,48449.0,50.7057,50.8091,50.7057,50.7621,48449.0
2017-03-29 11:40:00,53.96,54.1,53.95,54.09,22144.0,50.7527,50.8844,50.7433,50.875,22144.0
2017-03-29 11:50:00,54.09,54.1,54.06,54.08,38237.0,50.875,50.8844,50.8468,50.8656,38237.0
2017-03-29 12:00:00,54.09,54.09,54.04,54.08,22311.0,50.875,50.875,50.8279,50.8656,22311.0
2017-03-29 12:10:00,54.08,54.2,54.06,54.2,35072.0,50.8656,50.9784,50.8468,50.9784,35072.0
2017-03-29 12:20:00,54.19,54.2,54.15,54.15,23679.0,50.969,50.9784,50.9314,50.9314,23679.0
2017-03-29 12:30:00,54.14,54.16,54.11,54.16,18711.0,50.922,50.9408,50.8938,50.9408,18711.0
2017-03-29 12:40:00,54.15,54.21,54.14,54.21,24369.0,50.9314,50.9878,50.922,50.9878,24369.0
2017-03-29 12:50:00,54.21,54.27,54.2,54.24,50741.0,50.9878,51.0443,50.9784,51.0161,50741.0
2017-03-29 13:00:00,54.24,54.25,54.22,54.23,25164.0,51.0161,51.0255,50.9972,51.0067,25164.0
2017-03-29 13:10:00,54.23,54.25,54.14,54.17,50030.0,51.0067,51.0255,50.922,50.9502,50030.0
2017-03-29 13:20:00,54.18,54.19,54.1,54.13,31668.0,50.9596,50.969,50.8844,50.9126,31668.0
2017-03-29 13:30:00,54.14,54.15,54.1,54.14,26530.0,50.922,50.9314,50.8844,50.922,26530.0
2017-03-29 13:40:00,54.13,54.15,54.11,54.11,31217.0,50.9126,50.9314,50.8938,50.8938,31217.0
2017-03-29 13:50:00,54.12,54.15,54.07,54.14,25168.0,50.9032,50.9314,50.8562,50.922,25168.0
2017-03-29 14:00:00,54.13,54.13,53.72,53.97,212009.0,50.9126,50.9126,50.527,50.7621,212009.0
2017-03-29 14:10:00,53.97,53.99,53.93,53.93,46842.0,50.7621,50.7809,50.7245,50.7245,46842.0
2017-03-29 14:20:00,53.92,53.96,53.9,53.96,68318.0,50.7151,50.7527,50.6963,50.7527,68318.0
2017-03-29 14:30:00,53.96,53.98,53.85,53.9,37050.0,50.7527,50.7715,50.6492,50.6963,37050.0
2017-03-29 14:40:00,53.9,53.99,53.9,53.97,17874.0,50.6963,50.7809,50.6963,50.7621,17874.0
2017-03-29 14:50:00,53.98,54.09,53.97,54.05,32603.0,50.7715,50.875,50.7621,50.8373,32603.0
2017-03-29 15:00:00,54.05,54.09,54.03,54.04,29688.0,50.8373,50.875,50.8185,50.8279,29688.0
2017-03-29 15:10:00,54.05,54.05,53.98,53.98,40606.0,50.8373,50.8373,50.7715,50.7715,40606.0
2017-03-29 15:20:00,53.98,53.98,53.88,53.88,61031.0,50.7715,50.7715,50.6775,50.6775,61031.0
2017-03-29 15:30:00,53.89,53.98,53.89,53.98,84261.0,50.6869,50.7715,50.6869,50.7715,84261.0
2017-03-29 15:40:00,53.98,53.99,53.85,53.91,109701.0,50.7715,50.7809,50.6492,50.7057,109701.0
2017-03-29 15:50:00,53.9,53.92,53.79,53.83,271548.0,50.6963,50.7151,50.5928,50.6304,271548.0
2017-03-30 09:30:00,53.82,53.82,53.59,53.75,26032.0,50.621,50.621,50.4047,50.5552,26032.0
2017-03-30 09:40:00,53.77,53.77,53.56,53.61,68235.0,50.574,50.574,50.3765,50.4235,68235.0
2017-03-30 09:50:00,53.63,53.71,53.57,53.58,62831.0,50.4423,50.5176,50.3859,50.3953,62831.0
2017-03-30 10:00:00,53.58,53.69,53.57,53.61,105990.0,50.3953,50.4987,50.3859,50.4235,105990.0
2017-03-30 10:10:00,53.62,53.63,53.53,53.62,72724.0,50.4329,50.4423,50.3483,50.4329,72724.0
2017-03-30 10:20:00,53.61,53.62,53.53,53.58,28865.0,50.4235,50.4329,50.3483,50.3953,28865.0
2017-03-30 10:30:00,53.6,53.74,53.59,53.65,69563.0,50.4141,50.5458,50.4047,50.4611,69563.0
2017-03-30 10:40:00,53.66,53.73,53.62,53.69,36653.0,50.4705,50.5364,50.4329,50.4987,36653.0
2017-03-30 10:50:00,53.69,53.71,53.64,53.67,49334.0,50.4987,50.5176,50.4517,50.4799,49334.0
2017-03-30 11:00:00,53.68,53.75,53.68,53.7,78480.0,50.4893,50.5552,50.4893,50.5082,78480.0
2017-03-30 11:10:00,53.7,53.7,53.61,53.67,49294.0,50.5082,50.5082,50.4235,50.4799,49294.0
2017-03-30 11:20:00,53.68,53.72,53.65,53.71,82122.0,50.4893,50.527,50.4611,50.5176,82122.0
2017-03-30 11:30:00,53.71,53.71,53.65,53.66,55509.0,50.5176,50.5176,50.4611,50.4705,55509.0
2017-03-30 11:40:00,53.66,53.66,53.58,53.58,36595.0,50.4705,50.4705,50.3953,50.3953,36595.0
2017-03-30 11:50:00,53.59,53.6,53.53,53.53,31708.0,50.4047,50.4141,50.3483,50.3483,31708.0
2017-03-30 12:00:00,53.53,53.57,53.52,53.55,25795.0,50.3483,50.3859,50.3389,50.3671,25795.0
2017-03-30 12:10:00,53.55,53.55,53.48,53.51,55212.0,50.3671,50.3671,50.3012,50.3294,55212.0
2017-03-30 12:20:00,53.51,53.51,53.46,53.46,35263.0,50.3294,50.3294,50.2824,50.2824,35263.0
2017-03-30 12:30:00,53.46,53.5,53.41,53.42,69599.0,50.2824,50.32,50.2354,50.2448,69599.0
2017-03-30 12:40:00,53.42,53.43,53.34,53.4,38704.0,50.2448,50.2542,50.1696,50.226,38704.0
2017-03-30 12:50:00,53.4,53.4,53.37,53.39,30135.0,50.226,50.226,50.1978,50.2166,30135.0
2017-03-30 13:00:00,53.4,53.4,53.32,53.35,36577.0,50.226,50.226,50.1507,50.179,36577.0
2017-03-30 13:10:00,53.35,53.36,53.3,53.31,48115.0,50.179,50.1884,50.1319,50.1413,48115.0
2017-03-30 13:20:00,53.3,53.36,53.29,53.3,44513.0,50.1319,50.1884,50.1225,50.1319,44513.0
2017-03-30 13:30:00,53.3,53.32,53.28,53.3,36468.0,50.1319,50.1507,50.1131,50.1319,36468.0
2017-03-30 13:40:00,53.3,53.34,53.3,53.33,34711.0,50.1319,50.1696,50.1319,50.1601,34711.0
2017-03-30 13:50:00,53.33,53.35,53.29,53.31,32877.0,50.1601,50.179,50.1225,50.1413,32877.0
2017-03-30 14:00:00,53.3,53.34,53.29,53.34,36647.0,50.1319,50.1696,50.1225,50.1696,36647.0
2017-03-30 14:10:00,53.34,53.47,53.33,53.47,40044.0,50.1696,50.2918,50.1601,50.2918,40044.0
2017-03-30 14:20:00,53.46,53.47,53.42,53.45,35679.0,50.2824,50.2918,50.2448,50.273,35679.0
2017-03-30 14:30:00,53.45,53.46,53.36,53.36,40037.0,50.273,50.2824,50.1884,50.1884,40037.0
2017-03-30 14:40:00,53.37,53.37,53.34,53.35,27438.0,50.1978,50.1978,50.1696,50.179,27438.0
2017-03-30 14:50:00,53.35,53.36,53.25,53.34,42808.0,50.179,50.1884,50.0849,50.1696,42808.0
2017-03-30 15:00:00,53.34,53.36,53.31,53.36,39151.0,50.1696,50.1884,50.1413,50.1884,39151.0
2017-03-30 15:10:00,53.36,53.36,53.34,53.36,31476.0,50.1884,50.1884,50.1696,50.1884,31476.0
2017-03-30 15:20:00,53.35,53.41,53.35,53.38,50093.0,50.179,50.2354,50.179,50.2072,50093.0
2017-03-30 15:30:00,53.39,53.49,53.38,53.49,65885.0,50.2166,50.3106,50.2072,50.3106,65885.0
2017-03-30 15:40:00,53.48,53.5,53.46,53.48,85785.0,50.3012,50.32,50.2824,50.3012,85785.0
2017-03-30 15:50:00,53.48,53.49,53.43,53.48,193403.0,50.3012,50.3106,50.2542,50.3012,193403.0
2017-03-31 09:30:00,52.98,53.46,52.98,53.39,49122.0,49.8309,50.2824,49.8309,50.2166,49122.0
2017-03-31 09:40:00,53.42,53.46,53.34,53.37,29420.0,50.2448,50.2824,50.1696,50.1978,29420.0
2017-03-31 09:50:00,53.34,53.44,53.27,53.43,29648.0,50.1696,50.2636,50.1037,50.2542,29648.0
2017-03-31 10:00:00,53.43,53.44,53.31,53.31,39781.0,50.2542,50.2636,50.1413,50.1413,39781.0
2017-03-31 10:10:00,53.3,53.31,53.24,53.27,155473.0,50.1319,50.1413,50.0755,50.1037,155473.0
2017-03-31 10:20:00,53.27,53.46,53.25,53.43,239477.0,50.1037,50.2824,50.0849,50.2542,239477.0
2017-03-31 10:30:00,53.43,53.54,53.43,53.49,100930.0,50.2542,50.3577,50.2542,50.3106,100930.0
2017-03-31 10:40:00,53.49,53.56,53.45,53.52,60685.0,50.3106,50.3765,50.273,50.3389,60685.0
2017-03-31 10:50:00,53.52,53.55,53.45,53.45,27975.0,50.3389,50.3671,50.273,50.273,27975.0
2017-03-31 11:00:00,53.45,53.49,53.39,53.45,34850.0,50.273,50.3106,50.2166,50.273,34850.0
2017-03-31 11:10:00,53.45,53.47,53.34,53.35,40844.0,50.273,50.2918,50.1696,50.179,40844.0
2017-03-31 11:20:00,53.34,53.46,53.31,53.43,100287.0,50.1696,50.2824,50.1413,50.2542,100287.0
2017-03-31 11:30:00,53.44,53.52,53.42,53.44,92565.0,50.2636,50.3389,50.2448,50.2636,92565.0
2017-03-31 11:40:00,53.44,53.45,53.4,53.42,74497.0,50.2636,50.273,50.226,50.2448,74497.0
2017-03-31 11:50:00,53.41,53.41,53.32,53.33,20547.0,50.2354,50.2354,50.1507,50.1601,20547.0
2017-03-31 12:00:00,53.34,53.41,53.32,53.41,28542.0,50.1696,50.2354,50.1507,50.2354,28542.0
2017-03-31 12:10:00,53.42,53.43,53.38,53.43,14029.0,50.2448,50.2542,50.2072,50.2542,14029.0
2017-03-31 12:20:00,53.43,53.55,53.43,53.55,34853.0,50.2542,50.3671,50.2542,50.3671,34853.0
2017-03-31 12:30:00,53.54,53.54,53.45,53.49,17567.0,50.3577,50.3577,50.273,50.3106,17567.0
2017-03-31 12:40:00,53.49,53.51,53.47,53.51,11361.0,50.3106,50.3294,50.2918,50.3294,11361.0
2017-03-31 12:50:00,53.51,53.55,53.51,53.55,11339.0,50.3294,50.3671,50.3294,50.3671,11339.0
2017-03-31 13:00:00,53.54,53.57,53.54,53.57,25675.0,50.3577,50.3859,50.3577,50.3859,25675.0
2017-03-31 13:10:00,53.57,53.59,53.47,53.49,55309.0,50.3859,50.4047,50.2918,50.3106,55309.0
2017-03-31 13:20:00,53.49,53.52,53.49,53.52,9202.0,50.3106,50.3389,50.3106,50.3389,9202.0
2017-03-31 13:30:00,53.53,53.56,53.53,53.55,13583.0,50.3483,50.3765,50.3483,50.3671,13583.0
2017-03-31 13:40:00,53.55,53.6,53.49,53.59,27681.0,50.3671,50.4141,50.3106,50.4047,27681.0
2017-03-31 13:50:00,53.59,53.61,53.55,53.56,22894.0,50.4047,50.4235,50.3671,50.3765,22894.0
2017-03-31 14:00:00,53.56,53.6,53.54,53.59,21788.0,50.3765,50.4141,50.3577,50.4047,21788.0
2017-03-31 14:10:00,53.58,53.58,53.48,53.52,32842.0,50.3953,50.3953,50.3012,50.3389,32842.0
2017-03-31 14:20:00,53.51,53.54,53.49,53.49,29907.0,50.3294,50.3577,50.3106,50.3106,29907.0
2017-03-31 14:30:00,53.48,53.54,53.45,53.52,49115.0,50.3012,50.3577,50.273,50.3389,49115.0
2017-03-31 14:40:00,53.52,53.58,53.52,53.57,41042.0,50.3389,50.3953,50.3389,50.3859,41042.0
2017-03-31 14:50:00,53.58,53.61,53.56,53.61,42812.0,50.3953,50.4235,50.3765,50.4235,42812.0
2017-03-31 15:00:00,53.61,53.65,53.58,53.61,119867.0,50.4235,50.4611,50.3953,50.4235,119867.0
2017-03-31 15:10:00,53.6,53.61,53.53,53.6,41209.0,50.4141,50.4235,50.3483,50.4141,41209.0
2017-03-31 15:20:00,53.6,53.63,53.51,53.51,61271.0,50.4141,50.4423,50.3294,50.3294,61271.0
2017-03-31 15:30:00,53.51,53.53,53.44,53.46,106059.0,50.3294,50.3483,50.2636,50.2824,106059.0
2017-03-31 15:40:00,53.46,53.49,53.42,53.43,108298.0,50.2824,50.3106,50.2448,50.2542,108298.0
2017-03-31 15:50:00,53.43,53.46,53.36,53.36,222608.0,50.2542,50.2824,50.1884,50.1884,222608.0
2017-04-03 09:30:00,53.35,53.44,53.22,53.38,64945.0,50.179,50.2636,50.0567,50.2072,64945.0
2017-04-03 09:40:00,53.38,53.44,53.33,53.34,37463.0,50.2072,50.2636,50.1601,50.1696,37463.0
2017-04-03 09:50:00,53.35,53.35,53.28,53.31,49789.0,50.179,50.179,50.1131,50.1413,49789.0
2017-04-03 10:00:00,53.32,53.45,53.32,53.33,46320.0,50.1507,50.273,50.1507,50.1601,46320.0
2017-04-03 10:10:00,53.32,53.32,53.14,53.14,60847.0,50.1507,50.1507,49.9814,49.9814,60847.0
2017-04-03 10:20:00,53.13,53.21,53.12,53.21,68018.0,49.972,50.0473,49.9626,50.0473,68018.0
2017-04-03 10:30:00,53.2,53.33,53.2,53.23,68424.0,50.0379,50.1601,50.0379,50.0661,68424.0
2017-04-03 10:40:00,53.23,53.3,53.11,53.3,79997.0,50.0661,50.1319,49.9532,50.1319,79997.0
2017-04-03 10:50:00,53.3,53.3,53.03,53.04,36573.0,50.1319,50.1319,49.878,49.8874,36573.0
2017-04-03 11:00:00,53.04,53.04,52.88,52.94,66405.0,49.8874,49.8874,49.7369,49.7933,66405.0
2017-04-03 11:10:00,52.93,52.96,52.86,52.89,51739.0,49.7839,49.8121,49.7181,49.7463,51739.0
2017-04-03 11:20:00,52.88,52.95,52.87,52.93,48761.0,49.7369,49.8027,49.7275,49.7839,48761.0
2017-04-03 11:30:00,52.93,52.96,52.9,52.93,62042.0,49.7839,49.8121,49.7557,49.7839,62042.0
2017-04-03 11:40:00,52.93,53.0,52.91,52.98,67690.0,49.7839,49.8498,49.7651,49.8309,67690.0
2017-04-03 11:50:00,52.97,53.0,52.93,52.95,64555.0,49.8215,49.8498,49.7839,49.8027,64555.0
2017-04-03 12:00:00,52.95,52.96,52.82,52.86,46876.0,49.8027,49.8121,49.6805,49.7181,46876.0
2017-04-03 12:10:00,52.86,52.93,52.86,52.91,41064.0,49.7181,49.7839,49.7181,49.7651,41064.0
2017-04-03 12:20:00,52.9,53.06,52.89,53.05,37374.0,49.7557,49.9062,49.7463,49.8968,37374.0
2017-04-03 12:30:00,53.05,53.13,53.04,53.08,39068.0,49.8968,49.972,49.8874,49.925,39068.0
2017-04-03 12:40:00,53.08,53.15,53.07,53.13,68842.0,49.925,49.9908,49.9156,49.972,68842.0
2017-04-03 12:50:00,53.13,53.24,53.11,53.24,39032.0,49.972,50.0755,49.9532,50.0755,39032.0
2017-04-03 13:00:00,53.23,53.28,53.22,53.22,79156.0,50.0661,50.1131,50.0567,50.0567,79156.0
2017-04-03 13:10:00,53.21,53.24,53.16,53.16,18801.0,50.0473,50.0755,50.0002,50.0002,18801.0
2017-04-03 13:20:00,53.16,53.21,53.12,53.21,16938.0,50.0002,50.0473,49.9626,50.0473,16938.0
2017-04-03 13:30:00,53.21,53.21,53.06,53.06,15196.0,50.0473,50.0473,49.9062,49.9062,15196.0
2017-04-03 13:40:00,53.05,53.1,53.02,53.09,16831.0,49.8968,49.9438,49.8686,49.9344,16831.0
2017-04-03 13:50:00,53.08,53.12,53.08,53.11,14096.0,49.925,49.9626,49.925,49.9532,14096.0
2017-04-03 14:00:00,53.12,53.13,53.07,53.08,12014.0,49.9626,49.972,49.9156,49.925,12014.0
2017-04-03 14:10:00,53.09,53.16,53.08,53.12,43192.0,49.9344,50.0002,49.925,49.9626,43192.0
2017-04-03 14:20:00,53.12,53.27,53.11,53.27,49901.0,49.9626,50.1037,49.9532,50.1037,49901.0
2017-04-03 14:30:00,53.26,53.33,53.26,53.33,79812.0,50.0943,50.1601,50.0943,50.1601,79812.0
2017-04-03 14:40:00,53.32,53.44,53.32,53.43,136843.0,50.1507,50.2636,50.1507,50.2542,136843.0
2017-04-03 14:50:00,53.44,53.44,53.32,53.38,77430.0,50.2636,50.2636,50.1507,50.2072,77430.0
2017-04-03 15:00:00,53.37,53.4,53.27,53.29,35360.0,50.1978,50.226,50.1037,50.1225,35360.0
2017-04-03 15:10:00,53.29,53.31,53.23,53.26,184749.0,50.1225,50.1413,50.0661,50.0943,184749.0
2017-04-03 15:20:00,53.26,53.26,53.19,53.25,35406.0,50.0943,50.0943,50.0285,50.0849,35406.0
2017-04-03 15:30:00,53.25,53.26,53.21,53.22,42773.0,50.0849,50.0943,50.0473,50.0567,42773.0
2017-04-03 15:40:00,53.21,53.28,53.2,53.21,77834.0,50.0473,50.1131,50.0379,50.0473,77834.0
2017-04-03 15:50:00,53.21,53.22,53.16,53.18,199525.0,50.0473,50.0567,50.0002,50.0191,199525.0
2017-04-04 09:30:00,53.07,53.11,52.86,53.06,54480.0,50.0151,50.0528,49.8172,50.0057,54480.0
2017-04-04 09:40:00,53.07,53.17,53.06,53.08,30173.0,50.0151,50.1094,50.0057,50.0246,30173.0
2017-04-04 09:50:00,53.08,53.09,52.98,53.01,19746.0,50.0246,50.034,49.9303,49.9586,19746.0
2017-04-04 10:00:00,53.02,53.02,52.87,52.9,28903.0,49.968,49.968,49.8267,49.8549,28903.0
2017-04-04 10:10:00,52.9,52.92,52.84,52.85,27913.0,49.8549,49.8738,49.7984,49.8078,27913.0
2017-04-04 10:20:00,52.86,52.87,52.77,52.83,49193.0,49.8172,49.8267,49.7324,49.789,49193.0
2017-04-04 10:30:00,52.84,52.85,52.79,52.8,43409.0,49.7984,49.8078,49.7513,49.7607,43409.0
2017-04-04 10:40:00,52.8,52.84,52.78,52.8,32712.0,49.7607,49.7984,49.7418,49.7607,32712.0
2017-04-04 10:50:00,52.81,52.85,52.79,52.84,25604.0,49.7701,49.8078,49.7513,49.7984,25604.0
2017-04-04 11:00:00,52.84,52.88,52.82,52.86,36279.0,49.7984,49.8361,49.7795,49.8172,36279.0
2017-04-04 11:10:00,52.85,52.85,52.78,52.79,32208.0,49.8078,49.8078,49.7418,49.7513,32208.0
2017-04-04 11:20:00,52.8,52.86,52.8,52.81,64486.0,49.7607,49.8172,49.7607,49.7701,64486.0
2017-04-04 11:30:00,52.8,52.84,52.79,52.82,51614.0,49.7607,49.7984,49.7513,49.7795,51614.0
2017-04-04 11:40:00,52.81,52.9,52.79,52.89,57133.0,49.7701,49.8549,49.7513,49.8455,57133.0
2017-04-04 11:50:00,52.91,52.91,52.81,52.82,37703.0,49.8644,49.8644,49.7701,49.7795,37703.0
2017-04-04 12:00:00,52.82,52.85,52.79,52.84,34982.0,49.7795,49.8078,49.7513,49.7984,34982.0
2017-04-04 12:10:00,52.83,52.89,52.83,52.88,41992.0,49.789,49.8455,49.789,49.8361,41992.0
2017-04-04 12:20:00,52.88,52.89,52.81,52.83,31985.0,49.8361,49.8455,49.7701,49.789,31985.0
2017-04-04 12:30:00,52.82,52.84,52.81,52.84,23874.0,49.7795,49.7984,49.7701,49.7984,23874.0
2017-04-04 12:40:00,52.84,52.87,52.83,52.83,34291.0,49.7984,49.8267,49.789,49.789,34291.0
2017-04-04 12:50:00,52.83,52.84,52.73,52.73,40085.0,49.789,49.7984,49.6947,49.6947,40085.0
2017-04-04 13:00:00,52.73,52.76,52.69,52.76,45500.0,49.6947,49.723,49.657,49.723,45500.0
2017-04-04 13:10:00,52.76,52.79,52.75,52.76,34850.0,49.723,49.7513,49.7136,49.723,34850.0
2017-04-04 13:20:00,52.76,52.77,52.66,52.66,30013.0,49.723,49.7324,49.6287,49.6287,30013.0
2017-04-04 13:30:00,52.67,52.68,52.55,52.57,85027.0,49.6382,49.6476,49.5251,49.5439,85027.0
2017-04-04 13:40:00,52.57,52.6,52.56,52.6,19416.0,49.5439,49.5722,49.5345,49.5722,19416.0
2017-04-04 13:50:00,52.6,52.6,52.54,52.56,55015.0,49.5722,49.5722,49.5157,49.5345,55015.0
2017-04-04 14:00:00,52.57,52.6,52.55,52.58,58342.0,49.5439,49.5722,49.5251,49.5534,58342.0
2017-04-04 14:10:00,52.58,52.58,52.54,52.55,37155.0,49.5534,49.5534,49.5157,49.5251,37155.0
2017-04-04 14:20:00,52.55,52.56,52.53,52.53,31926.0,49.5251,49.5345,49.5062,49.5062,31926.0
2017-04-04 14:30:00,52.53,52.57,52.51,52.57,47375.0,49.5062,49.5439,49.4874,49.5439,47375.0
2017-04-04 14:40:00,52.57,52.57,52.47,52.48,52653.0,49.5439,49.5439,49.4497,49.4591,52653.0
2017-04-04 14:50:00,52.48,52.5,52.39,52.39,61704.0,49.4591,49.478,49.3743,49.3743,61704.0
2017-04-04 15:00:00,52.39,52.41,52.37,52.39,82580.0,49.3743,49.3931,49.3554,49.3743,82580.0
2017-04-04 15:10:00,52.39,52.44,52.38,52.4,80638.0,49.3743,49.4214,49.3649,49.3837,80638.0
2017-04-04 15:20:00,52.4,52.43,52.4,52.43,82339.0,49.3837,49.412,49.3837,49.412,82339.0
2017-04-04 15:30:00,52.43,52.58,52.42,52.58,120567.0,49.412,49.5534,49.4026,49.5534,120567.0
2017-04-04 15:40:00,52.57,52.6,52.51,52.59,140207.0,49.5439,49.5722,49.4874,49.5628,140207.0
2017-04-04 15:50:00,52.6,52.68,52.56,52.64,325356.0,49.5722,49.6476,49.5345,49.6099,325356.0
2017-04-05 09:30:00,52.74,52.88,52.62,52.71,141064.0,49.7041,49.8361,49.591,49.6759,141064.0
2017-04-05 09:40:00,52.72,52.93,52.69,52.92,102501.0,49.6853,49.8832,49.657,49.8738,102501.0
2017-04-05 09:50:00,52.94,52.97,52.91,52.91,62961.0,49.8926,49.9209,49.8644,49.8644,62961.0
2017-04-05 10:00:00,52.9,52.99,52.79,52.97,119397.0,49.8549,49.9398,49.7513,49.9209,119397.0
2017-04-05 10:10:00,52.96,53.16,52.94,53.16,89736.0,49.9115,50.1,49.8926,50.1,89736.0
2017-04-05 10:20:00,53.15,53.16,52.97,52.98,82152.0,50.0905,50.1,49.9209,49.9303,82152.0
2017-04-05 10:30:00,52.98,53.08,52.94,53.05,54834.0,49.9303,50.0246,49.8926,49.9963,54834.0
2017-04-05 10:40:00,53.05,53.18,53.02,53.12,63103.0,49.9963,50.1188,49.968,50.0623,63103.0
2017-04-05 10:50:00,53.13,53.26,53.12,53.25,60349.0,50.0717,50.1942,50.0623,50.1848,60349.0
2017-04-05 11:00:00,53.25,53.28,53.18,53.21,54621.0,50.1848,50.2131,50.1188,50.1471,54621.0
2017-04-05 11:10:00,53.2,53.28,53.19,53.25,36191.0,50.1377,50.2131,50.1282,50.1848,36191.0
2017-04-05 11:20:00,53.24,53.25,53.12,53.12,52516.0,50.1754,50.1848,50.0623,50.0623,52516.0
2017-04-05 11:30:00,53.12,53.2,53.09,53.18,55279.0,50.0623,50.1377,50.034,50.1188,55279.0
2017-04-05 11:40:00,53.18,53.25,53.18,53.24,49200.0,50.1188,50.1848,50.1188,50.1754,49200.0
2017-04-05 11:50:00,53.24,53.25,53.1,53.1,37098.0,50.1754,50.1848,50.0434,50.0434,37098.0
2017-04-05 12:00:00,53.1,53.12,53.06,53.09,45003.0,50.0434,50.0623,50.0057,50.034,45003.0
2017-04-05 12:10:00,53.09,53.14,53.05,53.14,57936.0,50.034,50.0811,49.9963,50.0811,57936.0
2017-04-05 12:20:00,53.14,53.17,53.11,53.14,39763.0,50.0811,50.1094,50.0528,50.0811,39763.0
2017-04-05 12:30:00,53.14,53.22,53.12,53.2,45595.0,50.0811,50.1565,50.0623,50.1377,45595.0
2017-04-05 12:40:00,53.2,53.28,53.19,53.23,45378.0,50.1377,50.2131,50.1282,50.1659,45378.0
2017-04-05 12:50:00,53.22,53.26,53.21,53.22,37975.0,50.1565,50.1942,50.1471,50.1565,37975.0
2017-04-05 13:00:00,53.22,53.25,53.19,53.23,50385.0,50.1565,50.1848,50.1282,50.1659,50385.0
2017-04-05 13:10:00,53.22,53.24,53.21,53.24,41012.0,50.1565,50.1754,50.1471,50.1754,41012.0
2017-04-05 13:20:00,53.23,53.26,53.22,53.24,59432.0,50.1659,50.1942,50.1565,50.1754,59432.0
2017-04-05 13:30:00,53.24,53.29,53.23,53.28,52939.0,50.1754,50.2225,50.1659,50.2131,52939.0
2017-04-05 13:40:00,53.28,53.31,53.24,53.3,42429.0,50.2131,50.2413,50.1754,50.2319,42429.0
2017-04-05 13:50:00,53.3,53.33,53.28,53.31,72035.0,50.2319,50.2602,50.2131,50.2413,72035.0
2017-04-05 14:00:00,53.3,53.31,53.18,53.22,110959.0,50.2319,50.2413,50.1188,50.1565,110959.0
2017-04-05 14:10:00,53.21,53.25,53.17,53.19,68273.0,50.1471,50.1848,50.1094,50.1282,68273.0
2017-04-05 14:20:00,53.19,53.3,53.18,53.3,111044.0,50.1282,50.2319,50.1188,50.2319,111044.0
2017-04-05 14:30:00,53.3,53.3,53.21,53.24,85729.0,50.2319,50.2319,50.1471,50.1754,85729.0
2017-04-05 14:40:00,53.23,53.3,53.23,53.24,85952.0,50.1659,50.2319,50.1659,50.1754,85952.0
2017-04-05 14:50:00,53.25,53.25,53.13,53.23,74411.0,50.1848,50.1848,50.0717,50.1659,74411.0
2017-04-05 15:00:00,53.23,53.3,53.2,53.26,82656.0,50.1659,50.2319,50.1377,50.1942,82656.0
2017-04-05 15:10:00,53.26,53.27,53.01,53.03,130494.0,50.1942,50.2036,49.9586,49.9774,130494.0
2017-04-05 15:20:00,53.04,53.06,52.84,52.93,131985.0,49.9869,50.0057,49.7984,49.8832,131985.0
2017-04-05 15:30:00,52.93,52.94,52.73,52.75,173887.0,49.8832,49.8926,49.6947,49.7136,173887.0
2017-04-05 15:40:00,52.75,52.79,52.64,52.64,167310.0,49.7136,49.7513,49.6099,49.6099,167310.0
2017-04-05 15:50:00,52.65,52.79,52.64,52.67,301084.0,49.6193,49.7513,49.6099,49.6382,301084.0
2017-04-06 09:30:00,52.68,52.68,52.36,52.57,56997.0,49.6476,49.6476,49.346,49.5439,56997.0
2017-04-06 09:40:00,52.59,52.61,52.45,52.49,79538.0,49.5628,49.5816,49.4308,49.4685,79538.0
2017-04-06 09:50:00,52.48,52.6,52.48,52.6,55076.0,49.4591,49.5722,49.4591,49.5722,55076.0
2017-04-06 10:00:00,52.6,52.65,52.52,52.56,83675.0,49.5722,49.6193,49.4968,49.5345,83675.0
2017-04-06 10:10:00,52.55,52.59,52.47,52.48,75159.0,49.5251,49.5628,49.4497,49.4591,75159.0
2017-04-06 10:20:00,52.49,52.5,52.45,52.48,28931.0,49.4685,49.478,49.4308,49.4591,28931.0
2017-04-06 10:30:00,52.48,52.5,52.38,52.38,48049.0,49.4591,49.478,49.3649,49.3649,48049.0
2017-04-06 10:40:00,52.38,52.38,52.25,52.34,44157.0,49.3649,49.3649,49.2423,49.3272,44157.0
2017-04-06 10:50:00,52.34,52.39,52.32,52.33,41146.0,49.3272,49.3743,49.3083,49.3177,41146.0
2017-04-06 11:00:00,52.34,52.46,52.29,52.46,31267.0,49.3272,49.4403,49.28,49.4403,31267.0
2017-04-06 11:10:00,52.46,52.5,52.43,52.45,32896.0,49.4403,49.478,49.412,49.4308,32896.0
2017-04-06 11:20:00,52.45,52.5,52.45,52.48,26801.0,49.4308,49.478,49.4308,49.4591,26801.0
2017-04-06 11:30:00,52.49,52.52,52.45,52.5,31373.0,49.4685,49.4968,49.4308,49.478,31373.0
2017-04-06 11:40:00,52.5,52.53,52.5,52.53,25395.0,49.478,49.5062,49.478,49.5062,25395.0
2017-04-06 11:50:00,52.52,52.55,52.49,52.55,25199.0,49.4968,49.5251,49.4685,49.5251,25199.0
2017-04-06 12:00:00,52.55,52.55,52.48,52.51,30803.0,49.5251,49.5251,49.4591,49.4874,30803.0
2017-04-06 12:10:00,52.51,52.52,52.48,52.5,18345.0,49.4874,49.4968,49.4591,49.478,18345.0
2017-04-06 12:20:00,52.5,52.51,52.49,52.5,16933.0,49.478,49.4874,49.4685,49.478,16933.0
2017-04-06 12:30:00,52.5,52.52,52.41,52.46,47243.0,49.478,49.4968,49.3931,49.4403,47243.0
2017-04-06 12:40:00,52.47,52.47,52.41,52.41,17219.0,49.4497,49.4497,49.3931,49.3931,17219.0
2017-04-06 12:50:00,52.41,52.42,52.39,52.4,32930.0,49.3931,49.4026,49.3743,49.3837,32930.0
2017-04-06 13:00:00,52.4,52.47,52.39,52.47,37720.0,49.3837,49.4497,49.3743,49.4497,37720.0
2017-04-06 13:10:00,52.47,52.47,52.43,52.45,28117.0,49.4497,49.4497,49.412,49.4308,28117.0
2017-04-06 13:20:00,52.46,52.47,52.44,52.45,22185.0,49.4403,49.4497,49.4214,49.4308,22185.0
2017-04-06 13:30:00,52.46,52.47,52.45,52.47,25560.0,49.4403,49.4497,49.4308,49.4497,25560.0
2017-04-06 13:40:00,52.46,52.47,52.45,52.47,34937.0,49.4403,49.4497,49.4308,49.4497,34937.0
2017-04-06 13:50:00,52.47,52.53,52.46,52.52,281783.0,49.4497,49.5062,49.4403,49.4968,281783.0
2017-04-06 14:00:00,52.52,52.56,52.5,52.51,70146.0,49.4968,49.5345,49.478,49.4874,70146.0
2017-04-06 14:10:00,52.51,52.59,52.49,52.57,149047.0,49.4874,49.5628,49.4685,49.5439,149047.0
2017-04-06 14:20:00,52.58,52.68,52.57,52.68,27715.0,49.5534,49.6476,49.5439,49.6476,27715.0
2017-04-06 14:30:00,52.68,52.72,52.64,52.72,38037.0,49.6476,49.6853,49.6099,49.6853,38037.0
2017-04-06 14:40:00,52.71,52.76,52.61,52.64,60731.0,49.6759,49.723,49.5816,49.6099,60731.0
2017-04-06 14:50:00,52.63,52.66,52.56,52.6,38724.0,49.6005,49.6287,49.5345,49.5722,38724.0
2017-04-06 15:00:00,52.61,52.68,52.58,52.66,143206.0,49.5816,49.6476,49.5534,49.6287,143206.0
2017-04-06 15:10:00,52.66,52.72,52.66,52.67,44397.0,49.6287,49.6853,49.6287,49.6382,44397.0
2017-04-06 15:20:00,52.67,52.76,52.66,52.73,28874.0,49.6382,49.723,49.6287,49.6947,28874.0
2017-04-06 15:30:00,52.73,52.74,52.69,52.71,93415.0,49.6947,49.7041,49.657,49.6759,93415.0
2017-04-06 15:40:00,52.71,52.72,52.64,52.68,116238.0,49.6759,49.6853,49.6099,49.6476,116238.0
2017-04-06 15:50:00,52.68,52.72,52.66,52.68,341459.0,49.6476,49.6853,49.6287,49.6476,341459.0
2017-04-07 09:30:00,52.58,52.72,52.53,52.72,25503.0,49.5534,49.6853,49.5062,49.6853,25503.0
2017-04-07 09:40:00,52.71,52.71,52.63,52.66,57606.0,49.6759,49.6759,49.6005,49.6287,57606.0
2017-04-07 09:50:00,52.66,52.7,52.58,52.65,92351.0,49.6287,49.6664,49.5534,49.6193,92351.0
2017-04-07 10:00:00,52.66,52.66,52.53,52.63,37142.0,49.6287,49.6287,49.5062,49.6005,37142.0
2017-04-07 10:10:00,52.63,52.76,52.56,52.57,78295.0,49.6005,49.723,49.5345,49.5439,78295.0
2017-04-07 10:20:00,52.57,52.6,52.53,52.58,33898.0,49.5439,49.5722,49.5062,49.5534,33898.0
2017-04-07 10:30:00,52.58,52.66,52.56,52.64,75399.0,49.5534,49.6287,49.5345,49.6099,75399.0
2017-04-07 10:40:00,52.65,52.65,52.57,52.59,33569.0,49.6193,49.6193,49.5439,49.5628,33569.0
2017-04-07 10:50:00,52.59,52.6,52.51,52.53,35787.0,49.5628,49.5722,49.4874,49.5062,35787.0
2017-04-07 11:00:00,52.52,52.53,52.41,52.41,85705.0,49.4968,49.5062,49.3931,49.3931,85705.0
2017-04-07 11:10:00,52.42,52.45,52.37,52.43,35077.0,49.4026,49.4308,49.3554,49.412,35077.0
2017-04-07 11:20:00,52.44,52.47,52.42,52.46,32606.0,49.4214,49.4497,49.4026,49.4403,32606.0
2017-04-07 11:30:00,52.46,52.47,52.41,52.44,32432.0,49.4403,49.4497,49.3931,49.4214,32432.0
2017-04-07 11:40:00,52.44,52.5,52.43,52.49,106337.0,49.4214,49.478,49.412,49.4685,106337.0
2017-04-07 11:50:00,52.5,52.58,52.46,52.57,25619.0,49.478,49.5534,49.4403,49.5439,25619.0
2017-04-07 12:00:00,52.55,52.58,52.48,52.5,72691.0,49.5251,49.5534,49.4591,49.478,72691.0
2017-04-07 12:10:00,52.5,52.52,52.46,52.48,15745.0,49.478,49.4968,49.4403,49.4591,15745.0
2017-04-07 12:20:00,52.48,52.48,52.43,52.46,12396.0,49.4591,49.4591,49.412,49.4403,12396.0
2017-04-07 12:30:00,52.47,52.5,52.44,52.45,14091.0,49.4497,49.478,49.4214,49.4308,14091.0
2017-04-07 12:40:00,52.46,52.55,52.44,52.55,38238.0,49.4403,49.5251,49.4214,49.5251,38238.0
2017-04-07 12:50:00,52.55,52.55,52.51,52.53,37606.0,49.5251,49.5251,49.4874,49.5062,37606.0
2017-04-07 13:00:00,52.53,52.62,52.51,52.61,27450.0,49.5062,49.591,49.4874,49.5816,27450.0
2017-04-07 13:10:00,52.62,52.63,52.51,52.52,57751.0,49.591,49.6005,49.4874,49.4968,57751.0
2017-04-07 13:20:00,52.52,52.55,52.49,52.54,21648.0,49.4968,49.5251,49.4685,49.5157,21648.0
2017-04-07 13:30:00,52.55,52.58,52.51,52.52,36959.0,49.5251,49.5534,49.4874,49.4968,36959.0
2017-04-07 13:40:00,52.52,52.56,52.51,52.54,16286.0,49.4968,49.5345,49.4874,49.5157,16286.0
2017-04-07 13:50:00,52.55,52.61,52.52,52.54,62660.0,49.5251,49.5816,49.4968,49.5157,62660.0
2017-04-07 14:00:00,52.54,52.67,52.54,52.64,27269.0,49.5157,49.6382,49.5157,49.6099,27269.0
2017-04-07 14:10:00,52.63,52.65,52.62,52.65,23004.0,49.6005,49.6193,49.591,49.6193,23004.0
2017-04-07 14:20:00,52.66,52.71,52.66,52.68,15638.0,49.6287,49.6759,49.6287,49.6476,15638.0
2017-04-07 14:30:00,52.68,52.7,52.62,52.63,34569.0,49.6476,49.6664,49.591,49.6005,34569.0
2017-04-07 14:40:00,52.64,52.7,52.6,52.69,22799.0,49.6099,49.6664,49.5722,49.657,22799.0
2017-04-07 14:50:00,52.68,52.68,52.62,52.63,33081.0,49.6476,49.6476,49.591,49.6005,33081.0
2017-04-07 15:00:00,52.64,52.71,52.63,52.64,27406.0,49.6099,49.6759,49.6005,49.6099,27406.0
2017-04-07 15:10:00,52.64,52.68,52.59,52.65,39674.0,49.6099,49.6476,49.5628,49.6193,39674.0
2017-04-07 15:20:00,52.65,52.66,52.57,52.58,31190.0,49.6193,49.6287,49.5439,49.5534,31190.0
2017-04-07 15:30:00,52.59,52.61,52.52,52.61,53877.0,49.5628,49.5816,49.4968,49.5816,53877.0
2017-04-07 15:40:00,52.61,52.64,52.6,52.61,60241.0,49.5816,49.6099,49.5722,49.5816,60241.0
2017-04-07 15:50:00,52.6,52.63,52.53,52.55,164694.0,49.5722,49.6005,49.5062,49.5251,164694.0
2017-04-10 09:30:00,52.6,52.71,52.47,52.64,26737.0,49.5722,49.6759,49.4497,49.6099,26737.0
2017-04-10 09:40:00,52.63,52.74,52.61,52.66,22282.0,49.6005,49.7041,49.5816,49.6287,22282.0
2017-04-10 09:50:00,52.67,52.7,52.6,52.64,16859.0,49.6382,49.6664,49.5722,49.6099,16859.0
2017-04-10 10:00:00,52.65,52.77,52.64,52.77,28157.0,49.6193,49.7324,49.6099,49.7324,28157.0
2017-04-10 10:10:00,52.76,52.8,52.71,52.74,25592.0,49.723,49.7607,49.6759,49.7041,25592.0
2017-04-10 10:20:00,52.74,52.8,52.74,52.76,26974.0,49.7041,49.7607,49.7041,49.723,26974.0
2017-04-10 10:30:00,52.76,52.9,52.76,52.89,47066.0,49.723,49.8549,49.723,49.8455,47066.0
2017-04-10 10:40:00,52.89,52.99,52.88,52.96,69847.0,49.8455,49.9398,49.8361,49.9115,69847.0
2017-04-10 10:50:00,52.97,53.03,52.91,52.91,36750.0,49.9209,49.9774,49.8644,49.8644,36750.0
2017-04-10 11:00:00,52.91,52.97,52.86,52.96,63139.0,49.8644,49.9209,49.8172,49.9115,63139.0
2017-04-10 11:10:00,52.96,53.06,52.95,52.98,37079.0,49.9115,50.0057,49.9021,49.9303,37079.0
2017-04-10 11:20:00,52.99,53.01,52.95,52.98,25599.0,49.9398,49.9586,49.9021,49.9303,25599.0
2017-04-10 11:30:00,52.98,52.98,52.88,52.9,34380.0,49.9303,49.9303,49.8361,49.8549,34380.0
2017-04-10 11:40:00,52.89,52.96,52.87,52.96,28796.0,49.8455,49.9115,49.8267,49.9115,28796.0
2017-04-10 11:50:00,52.96,52.97,52.9,52.91,20675.0,49.9115,49.9209,49.8549,49.8644,20675.0
2017-04-10 12:00:00,52.9,52.91,52.86,52.89,22534.0,49.8549,49.8644,49.8172,49.8455,22534.0
2017-04-10 12:10:00,52.89,52.89,52.78,52.81,35759.0,49.8455,49.8455,49.7418,49.7701,35759.0
2017-04-10 12:20:00,52.81,52.82,52.74,52.79,17884.0,49.7701,49.7795,49.7041,49.7513,17884.0
2017-04-10 12:30:00,52.78,52.8,52.73,52.78,17663.0,49.7418,49.7607,49.6947,49.7418,17663.0
2017-04-10 12:40:00,52.79,52.81,52.69,52.74,19921.0,49.7513,49.7701,49.657,49.7041,19921.0
2017-04-10 12:50:00,52.74,52.78,52.71,52.76,18638.0,49.7041,49.7418,49.6759,49.723,18638.0
2017-04-10 13:00:00,52.76,52.81,52.74,52.78,17873.0,49.723,49.7701,49.7041,49.7418,17873.0
2017-04-10 13:10:00,52.78,52.81,52.73,52.73,19411.0,49.7418,49.7701,49.6947,49.6947,19411.0
2017-04-10 13:20:00,52.73,52.74,52.67,52.69,11848.0,49.6947,49.7041,49.6382,49.657,11848.0
2017-04-10 13:30:00,52.69,52.74,52.67,52.71,31837.0,49.657,49.7041,49.6382,49.6759,31837.0
2017-04-10 13:40:00,52.72,52.76,52.71,52.73,15163.0,49.6853,49.723,49.6759,49.6947,15163.0
2017-04-10 13:50:00,52.73,52.73,52.69,52.72,11694.0,49.6947,49.6947,49.657,49.6853,11694.0
2017-04-10 14:00:00,52.72,52.72,52.63,52.66,22584.0,49.6853,49.6853,49.6005,49.6287,22584.0
2017-04-10 14:10:00,52.66,52.74,52.66,52.7,36027.0,49.6287,49.7041,49.6287,49.6664,36027.0
2017-04-10 14:20:00,52.7,52.7,52.62,52.63,13906.0,49.6664,49.6664,49.591,49.6005,13906.0
2017-04-10 14:30:00,52.62,52.65,52.57,52.59,22058.0,49.591,49.6193,49.5439,49.5628,22058.0
2017-04-10 14:40:00,52.59,52.68,52.57,52.67,21281.0,49.5628,49.6476,49.5439,49.6382,21281.0
2017-04-10 14:50:00,52.67,52.71,52.65,52.7,26933.0,49.6382,49.6759,49.6193,49.6664,26933.0
2017-04-10 15:00:00,52.7,52.73,52.66,52.66,25209.0,49.6664,49.6947,49.6287,49.6287,25209.0
2017-04-10 15:10:00,52.67,52.72,52.66,52.68,37794.0,49.6382,49.6853,49.6287,49.6476,37794.0
2017-04-10 15:20:00,52.69,52.69,52.59,52.68,45501.0,49.657,49.657,49.5628,49.6476,45501.0
2017-04-10 15:30:00,52.69,52.74,52.67,52.72,60814.0,49.657,49.7041,49.6382,49.6853,60814.0
2017-04-10 15:40:00,52.73,52.76,52.7,52.73,93745.0,49.6947,49.723,49.6664,49.6947,93745.0
2017-04-10 15:50:00,52.73,52.76,52.69,52.73,319517.0,49.6947,49.723,49.657,49.6947,319517.0
2017-04-11 09:30:00,52.57,52.77,52.54,52.69,23338.0,49.5439,49.7324,49.5157,49.657,23338.0
2017-04-11 09:40:00,52.65,52.65,52.51,52.51,34771.0,49.6193,49.6193,49.4874,49.4874,34771.0
2017-04-11 09:50:00,52.51,52.53,52.45,52.51,30243.0,49.4874,49.5062,49.4308,49.4874,30243.0
2017-04-11 10:00:00,52.54,52.61,52.5,52.54,19382.0,49.5157,49.5816,49.478,49.5157,19382.0
2017-04-11 10:10:00,52.55,52.55,52.42,52.47,17966.0,49.5251,49.5251,49.4026,49.4497,17966.0
2017-04-11 10:20:00,52.47,52.53,52.4,52.48,23822.0,49.4497,49.5062,49.3837,49.4591,23822.0
2017-04-11 10:30:00,52.48,52.48,52.36,52.41,23996.0,49.4591,49.4591,49.346,49.3931,23996.0
2017-04-11 10:40:00,52.42,52.54,52.38,52.51,24364.0,49.4026,49.5157,49.3649,49.4874,24364.0
2017-04-11 10:50:00,52.51,52.52,52.42,52.48,23528.0,49.4874,49.4968,49.4026,49.4591,23528.0
2017-04-11 11:00:00,52.48,52.52,52.45,52.49,44507.0,49.4591,49.4968,49.4308,49.4685,44507.0
2017-04-11 11:10:00,52.48,52.53,52.44,52.47,46368.0,49.4591,49.5062,49.4214,49.4497,46368.0
2017-04-11 11:20:00,52.46,52.48,52.39,52.43,55983.0,49.4403,49.4591,49.3743,49.412,55983.0
2017-04-11 11:30:00,52.43,52.5,52.41,52.46,29328.0,49.412,49.478,49.3931,49.4403,29328.0
2017-04-11 11:40:00,52.46,52.5,52.41,52.46,84402.0,49.4403,49.478,49.3931,49.4403,84402.0
2017-04-11 11:50:00,52.45,52.56,52.43,52.55,50865.0,49.4308,49.5345,49.412,49.5251,50865.0
2017-04-11 12:00:00,52.56,52.59,52.5,52.55,46595.0,49.5345,49.5628,49.478,49.5251,46595.0
2017-04-11 12:10:00,52.55,52.67,52.55,52.65,21821.0,49.5251,49.6382,49.5251,49.6193,21821.0
2017-04-11 12:20:00,52.66,52.68,52.62,52.66,45509.0,49.6287,49.6476,49.591,49.6287,45509.0
2017-04-11 12:30:00,52.65,52.66,52.62,52.65,24892.0,49.6193,49.6287,49.591,49.6193,24892.0
2017-04-11 12:40:00,52.65,52.68,52.62,52.65,44354.0,49.6193,49.6476,49.591,49.6193,44354.0
2017-04-11 12:50:00,52.66,52.69,52.65,52.66,25681.0,49.6287,49.657,49.6193,49.6287,25681.0
2017-04-11 13:00:00,52.66,52.71,52.64,52.67,30166.0,49.6287,49.6759,49.6099,49.6382,30166.0
2017-04-11 13:10:00,52.66,52.69,52.64,52.68,34613.0,49.6287,49.657,49.6099,49.6476,34613.0
2017-04-11 13:20:00,52.68,52.7,52.67,52.7,9223.0,49.6476,49.6664,49.6382,49.6664,9223.0
2017-04-11 13:30:00,52.69,52.73,52.69,52.71,24482.0,49.657,49.6947,49.657,49.6759,24482.0
2017-04-11 13:40:00,52.72,52.73,52.65,52.67,27562.0,49.6853,49.6947,49.6193,49.6382,27562.0
2017-04-11 13:50:00,52.68,52.73,52.68,52.72,29040.0,49.6476,49.6947,49.6476,49.6853,29040.0
2017-04-11 14:00:00,52.73,52.78,52.71,52.76,30113.0,49.6947,49.7418,49.6759,49.723,30113.0
2017-04-11 14:10:00,52.76,52.77,52.7,52.7,42400.0,49.723,49.7324,49.6664,49.6664,42400.0
2017-04-11 14:20:00,52.7,52.75,52.7,52.75,13700.0,49.6664,49.7136,49.6664,49.7136,13700.0
2017-04-11 14:30:00,52.75,52.78,52.74,52.76,23949.0,49.7136,49.7418,49.7041,49.723,23949.0
2017-04-11 14:40:00,52.75,52.77,52.72,52.77,23356.0,49.7136,49.7324,49.6853,49.7324,23356.0
2017-04-11 14:50:00,52.77,52.8,52.75,52.78,131427.0,49.7324,49.7607,49.7136,49.7418,131427.0
2017-04-11 15:00:00,52.77,52.78,52.73,52.76,64779.0,49.7324,49.7418,49.6947,49.723,64779.0
2017-04-11 15:10:00,52.75,52.76,52.65,52.68,35437.0,49.7136,49.723,49.6193,49.6476,35437.0
2017-04-11 15:20:00,52.68,52.78,52.67,52.78,139988.0,49.6476,49.7418,49.6382,49.7418,139988.0
2017-04-11 15:30:00,52.77,52.78,52.75,52.75,37810.0,49.7324,49.7418,49.7136,49.7136,37810.0
2017-04-11 15:40:00,52.76,52.78,52.71,52.78,71652.0,49.723,49.7418,49.6759,49.7418,71652.0
2017-04-11 15:50:00,52.78,52.85,52.76,52.84,149207.0,49.7418,49.8078,49.723,49.7984,149207.0
2017-04-12 09:30:00,52.57,52.69,52.53,52.67,49167.0,49.5439,49.657,49.5062,49.6382,49167.0
2017-04-12 09:40:00,52.7,52.76,52.67,52.73,18337.0,49.6664,49.723,49.6382,49.6947,18337.0
2017-04-12 09:50:00,52.72,52.79,52.68,52.73,12156.0,49.6853,49.7513,49.6476,49.6947,12156.0
2017-04-12 10:00:00,52.73,52.76,52.63,52.63,20688.0,49.6947,49.723,49.6005,49.6005,20688.0
2017-04-12 10:10:00,52.63,52.63,52.56,52.61,16739.0,49.6005,49.6005,49.5345,49.5816,16739.0
2017-04-12 10:20:00,52.6,52.64,52.57,52.59,32855.0,49.5722,49.6099,49.5439,49.5628,32855.0
2017-04-12 10:30:00,52.59,52.65,52.59,52.65,33781.0,49.5628,49.6193,49.5628,49.6193,33781.0
2017-04-12 10:40:00,52.65,52.66,52.61,52.66,42429.0,49.6193,49.6287,49.5816,49.6287,42429.0
2017-04-12 10:50:00,52.65,52.67,52.64,52.66,31759.0,49.6193,49.6382,49.6099,49.6287,31759.0
2017-04-12 11:00:00,52.66,52.7,52.64,52.67,46297.0,49.6287,49.6664,49.6099,49.6382,46297.0
2017-04-12 11:10:00,52.67,52.72,52.65,52.72,32778.0,49.6382,49.6853,49.6193,49.6853,32778.0
2017-04-12 11:20:00,52.71,52.76,52.68,52.74,27649.0,49.6759,49.723,49.6476,49.7041,27649.0
2017-04-12 11:30:00,52.73,52.74,52.68,52.69,43917.0,49.6947,49.7041,49.6476,49.657,43917.0
2017-04-12 11:40:00,52.68,52.71,52.67,52.7,63975.0,49.6476,49.6759,49.6382,49.6664,63975.0
2017-04-12 11:50:00,52.69,52.73,52.65,52.71,58848.0,49.657,49.6947,49.6193,49.6759,58848.0
2017-04-12 12:00:00,52.71,52.76,52.7,52.76,39146.0,49.6759,49.723,49.6664,49.723,39146.0
2017-04-12 12:10:00,52.75,52.81,52.74,52.8,34121.0,49.7136,49.7701,49.7041,49.7607,34121.0
2017-04-12 12:20:00,52.8,52.83,52.77,52.8,41461.0,49.7607,49.789,49.7324,49.7607,41461.0
2017-04-12 12:30:00,52.79,52.8,52.75,52.76,25799.0,49.7513,49.7607,49.7136,49.723,25799.0
2017-04-12 12:40:00,52.76,52.81,52.76,52.8,26784.0,49.723,49.7701,49.723,49.7607,26784.0
2017-04-12 12:50:00,52.8,52.84,52.77,52.82,32973.0,49.7607,49.7984,49.7324,49.7795,32973.0
2017-04-12 13:00:00,52.82,52.9,52.82,52.89,32874.0,49.7795,49.8549,49.7795,49.8455,32874.0
2017-04-12 13:10:00,52.89,52.94,52.86,52.93,39477.0,49.8455,49.8926,49.8172,49.8832,39477.0
2017-04-12 13:20:00,52.92,52.92,52.89,52.91,21869.0,49.8738,49.8738,49.8455,49.8644,21869.0
2017-04-12 13:30:00,52.91,52.91,52.87,52.9,27478.0,49.8644,49.8644,49.8267,49.8549,27478.0
2017-04-12 13:40:00,52.9,52.93,52.9,52.93,17289.0,49.8549,49.8832,49.8549,49.8832,17289.0
2017-04-12 13:50:00,52.94,52.98,52.89,52.96,37083.0,49.8926,49.9303,49.8455,49.9115,37083.0
2017-04-12 14:00:00,52.96,52.96,52.92,52.94,18737.0,49.9115,49.9115,49.8738,49.8926,18737.0
2017-04-12 14:10:00,52.94,52.99,52.93,52.98,69086.0,49.8926,49.9398,49.8832,49.9303,69086.0
2017-04-12 14:20:00,52.97,52.97,52.91,52.91,24470.0,49.9209,49.9209,49.8644,49.8644,24470.0
2017-04-12 14:30:00,52.91,52.96,52.87,52.87,52515.0,49.8644,49.9115,49.8267,49.8267,52515.0
2017-04-12 14:40:00,52.86,52.9,52.82,52.88,29316.0,49.8172,49.8549,49.7795,49.8361,29316.0
2017-04-12 14:50:00,52.88,52.95,52.88,52.94,34481.0,49.8361,49.9021,49.8361,49.8926,34481.0
2017-04-12 15:00:00,52.94,53.0,52.93,52.98,57656.0,49.8926,49.9492,49.8832,49.9303,57656.0
2017-04-12 15:10:00,52.99,53.03,52.96,52.96,79459.0,49.9398,49.9774,49.9115,49.9115,79459.0
2017-04-12 15:20:00,52.97,53.12,52.96,53.11,101011.0,49.9209,50.0623,49.9115,50.0528,101011.0
2017-04-12 15:30:00,53.12,53.14,53.1,53.12,146637.0,50.0623,50.0811,50.0434,50.0623,146637.0
2017-04-12 15:40:00,53.12,53.16,53.09,53.13,367441.0,50.0623,50.1,50.034,50.0717,367441.0
2017-04-12 15:50:00,53.14,53.23,53.13,53.23,417325.0,50.0811,50.1659,50.0717,50.1659,417325.0
2017-04-13 09:30:00,53.11,53.11,52.96,53.1,30031.0,50.0528,50.0528,49.9115,50.0434,30031.0
2017-04-13 09:40:00,53.1,53.16,53.02,53.16,38707.0,50.0434,50.1,49.968,50.1,38707.0
2017-04-13 09:50:00,53.17,53.24,53.16,53.24,23403.0,50.1094,50.1754,50.1,50.1754,23403.0
2017-04-13 10:00:00,53.23,53.3,53.18,53.26,28337.0,50.1659,50.2319,50.1188,50.1942,28337.0
2017-04-13 10:10:00,53.27,53.31,53.25,53.28,29346.0,50.2036,50.2413,50.1848,50.2131,29346.0
2017-04-13 10:20:00,53.28,53.36,53.24,53.24,43026.0,50.2131,50.2885,50.1754,50.1754,43026.0
2017-04-13 10:30:00,53.25,53.31,53.25,53.29,19343.0,50.1848,50.2413,50.1848,50.2225,19343.0
2017-04-13 10:40:00,53.28,53.29,53.22,53.23,46513.0,50.2131,50.2225,50.1565,50.1659,46513.0
2017-04-13 10:50:00,53.23,53.33,53.2,53.31,26123.0,50.1659,50.2602,50.1377,50.2413,26123.0
2017-04-13 11:00:00,53.3,53.33,53.29,53.3,21888.0,50.2319,50.2602,50.2225,50.2319,21888.0
2017-04-13 11:10:00,53.31,53.31,53.23,53.26,24017.0,50.2413,50.2413,50.1659,50.1942,24017.0
2017-04-13 11:20:00,53.26,53.29,53.23,53.27,33345.0,50.1942,50.2225,50.1659,50.2036,33345.0
2017-04-13 11:30:00,53.26,53.31,53.26,53.3,19915.0,50.1942,50.2413,50.1942,50.2319,19915.0
2017-04-13 11:40:00,53.29,53.29,53.21,53.24,15524.0,50.2225,50.2225,50.1471,50.1754,15524.0
2017-04-13 11:50:00,53.23,53.25,53.2,53.23,12422.0,50.1659,50.1848,50.1377,50.1659,12422.0
2017-04-13 12:00:00,53.22,53.23,53.15,53.19,41625.0,50.1565,50.1659,50.0905,50.1282,41625.0
2017-04-13 12:10:00,53.18,53.21,53.17,53.2,17842.0,50.1188,50.1471,50.1094,50.1377,17842.0
2017-04-13 12:20:00,53.2,53.2,53.16,53.18,12755.0,50.1377,50.1377,50.1,50.1188,12755.0
2017-04-13 12:30:00,53.17,53.2,53.15,53.17,35598.0,50.1094,50.1377,50.0905,50.1094,35598.0
2017-04-13 12:40:00,53.17,53.17,53.12,53.14,16866.0,50.1094,50.1094,50.0623,50.0811,16866.0
2017-04-13 12:50:00,53.14,53.15,53.11,53.14,13302.0,50.0811,50.0905,50.0528,50.0811,13302.0
2017-04-13 13:00:00,53.14,53.14,53.06,53.09,16783.0,50.0811,50.0811,50.0057,50.034,16783.0
2017-04-13 13:10:00,53.09,53.11,53.06,53.09,17305.0,50.034,50.0528,50.0057,50.034,17305.0
2017-04-13 13:20:00,53.09,53.11,53.07,53.1,11404.0,50.034,50.0528,50.0151,50.0434,11404.0
2017-04-13 13:30:00,53.1,53.11,53.07,53.11,15655.0,50.0434,50.0528,50.0151,50.0528,15655.0
2017-04-13 13:40:00,53.1,53.12,52.99,52.99,71224.0,50.0434,50.0623,49.9398,49.9398,71224.0
2017-04-13 13:50:00,52.99,53.02,52.98,52.99,26663.0,49.9398,49.968,49.9303,49.9398,26663.0
2017-04-13 14:00:00,52.99,53.08,52.99,53.07,94254.0,49.9398,50.0246,49.9398,50.0151,94254.0
2017-04-13 14:10:00,53.08,53.1,52.99,53.04,32077.0,50.0246,50.0434,49.9398,49.9869,32077.0
2017-04-13 14:20:00,53.03,53.12,53.02,53.1,67018.0,49.9774,50.0623,49.968,50.0434,67018.0
2017-04-13 14:30:00,53.11,53.13,53.07,53.1,55389.0,50.0528,50.0717,50.0151,50.0434,55389.0
2017-04-13 14:40:00,53.1,53.11,53.05,53.1,47403.0,50.0434,50.0528,49.9963,50.0434,47403.0
2017-04-13 14:50:00,53.1,53.12,53.06,53.11,72769.0,50.0434,50.0623,50.0057,50.0528,72769.0
2017-04-13 15:00:00,53.11,53.17,53.1,53.14,37545.0,50.0528,50.1094,50.0434,50.0811,37545.0
2017-04-13 15:10:00,53.13,53.14,53.07,53.08,36896.0,50.0717,50.0811,50.0151,50.0246,36896.0
2017-04-13 15:20:00,53.08,53.1,53.07,53.1,28502.0,50.0246,50.0434,50.0151,50.0434,28502.0
2017-04-13 15:30:00,53.1,53.1,53.05,53.05,94138.0,50.0434,50.0434,49.9963,49.9963,94138.0
2017-04-13 15:40:00,53.05,53.16,53.04,53.16,106398.0,49.9963,50.1,49.9869,50.1,106398.0
2017-04-13 15:50:00,53.16,53.17,53.05,53.1,382157.0,50.1,50.1094,49.9963,50.0434,382157.0
2017-04-17 09:30:00,53.24,53.24,53.0,53.24,46388.0,50.1754,50.1754,49.9492,50.1754,46388.0
2017-04-17 09:40:00,53.23,53.39,53.2,53.38,46685.0,50.1659,50.3167,50.1377,50.3073,46685.0
2017-04-17 09:50:00,53.38,53.51,53.36,53.5,51642.0,50.3073,50.4298,50.2885,50.4204,51642.0
2017-04-17 10:00:00,53.51,53.51,53.37,53.47,42230.0,50.4298,50.4298,50.2979,50.3921,42230.0
2017-04-17 10:10:00,53.47,53.54,53.46,53.54,26014.0,50.3921,50.4581,50.3827,50.4581,26014.0
2017-04-17 10:20:00,53.54,53.55,53.45,53.46,21787.0,50.4581,50.4675,50.3733,50.3827,21787.0
2017-04-17 10:30:00,53.47,53.57,53.45,53.47,35386.0,50.3921,50.4864,50.3733,50.3921,35386.0
2017-04-17 10:40:00,53.47,53.48,53.38,53.43,22339.0,50.3921,50.4015,50.3073,50.3544,22339.0
2017-04-17 10:50:00,53.44,53.47,53.41,53.44,29669.0,50.3638,50.3921,50.3356,50.3638,29669.0
2017-04-17 11:00:00,53.44,53.5,53.39,53.41,70727.0,50.3638,50.4204,50.3167,50.3356,70727.0
2017-04-17 11:10:00,53.4,53.47,53.38,53.47,34358.0,50.3261,50.3921,50.3073,50.3921,34358.0
2017-04-17 11:20:00,53.48,53.5,53.44,53.49,19038.0,50.4015,50.4204,50.3638,50.411,19038.0
2017-04-17 11:30:00,53.48,53.5,53.45,53.46,13478.0,50.4015,50.4204,50.3733,50.3827,13478.0
2017-04-17 11:40:00,53.47,53.47,53.33,53.37,21524.0,50.3921,50.3921,50.2602,50.2979,21524.0
2017-04-17 11:50:00,53.36,53.39,53.28,53.3,22311.0,50.2885,50.3167,50.2131,50.2319,22311.0
2017-04-17 12:00:00,53.31,53.33,53.29,53.32,16952.0,50.2413,50.2602,50.2225,50.2508,16952.0
2017-04-17 12:10:00,53.31,53.34,53.28,53.3,21040.0,50.2413,50.2696,50.2131,50.2319,21040.0
2017-04-17 12:20:00,53.3,53.36,53.28,53.3,43415.0,50.2319,50.2885,50.2131,50.2319,43415.0
2017-04-17 12:30:00,53.3,53.33,53.29,53.32,13518.0,50.2319,50.2602,50.2225,50.2508,13518.0
2017-04-17 12:40:00,53.32,53.34,53.31,53.31,17498.0,50.2508,50.2696,50.2413,50.2413,17498.0
2017-04-17 12:50:00,53.32,53.32,53.27,53.31,12076.0,50.2508,50.2508,50.2036,50.2413,12076.0
2017-04-17 13:00:00,53.31,53.34,53.3,53.32,15644.0,50.2413,50.2696,50.2319,50.2508,15644.0
2017-04-17 13:10:00,53.32,53.32,53.26,53.27,23114.0,50.2508,50.2508,50.1942,50.2036,23114.0
2017-04-17 13:20:00,53.27,53.3,53.24,53.28,20884.0,50.2036,50.2319,50.1754,50.2131,20884.0
2017-04-17 13:30:00,53.28,53.3,53.24,53.26,20167.0,50.2131,50.2319,50.1754,50.1942,20167.0
2017-04-17 13:40:00,53.27,53.31,53.22,53.31,18583.0,50.2036,50.2413,50.1565,50.2413,18583.0
2017-04-17 13:50:00,53.3,53.32,53.27,53.32,40496.0,50.2319,50.2508,50.2036,50.2508,40496.0
2017-04-17 14:00:00,53.31,53.34,53.3,53.31,43450.0,50.2413,50.2696,50.2319,50.2413,43450.0
2017-04-17 14:10:00,53.31,53.37,53.31,53.32,19306.0,50.2413,50.2979,50.2413,50.2508,19306.0
2017-04-17 14:20:00,53.32,53.36,53.32,53.34,10398.0,50.2508,50.2885,50.2508,50.2696,10398.0
2017-04-17 14:30:00,53.34,53.4,53.34,53.37,16504.0,50.2696,50.3261,50.2696,50.2979,16504.0
2017-04-17 14:40:00,53.37,53.38,53.34,53.35,17651.0,50.2979,50.3073,50.2696,50.279,17651.0
2017-04-17 14:50:00,53.34,53.36,53.32,53.34,51299.0,50.2696,50.2885,50.2508,50.2696,51299.0
2017-04-17 15:00:00,53.35,53.36,53.33,53.35,83131.0,50.279,50.2885,50.2602,50.279,83131.0
2017-04-17 15:10:00,53.34,53.41,53.33,53.4,51366.0,50.2696,50.3356,50.2602,50.3261,51366.0
2017-04-17 15:20:00,53.41,53.48,53.41,53.45,39435.0,50.3356,50.4015,50.3356,50.3733,39435.0
2017-04-17 15:30:00,53.45,53.45,53.34,53.38,96306.0,50.3733,50.3733,50.2696,50.3073,96306.0
2017-04-17 15:40:00,53.39,53.49,53.37,53.48,97056.0,50.3167,50.411,50.2979,50.4015,97056.0
2017-04-17 15:50:00,53.49,53.5,53.42,53.49,223855.0,50.411,50.4204,50.345,50.411,223855.0
2017-04-18 09:30:00,53.2,53.37,53.05,53.34,54191.0,50.1377,50.2979,49.9963,50.2696,54191.0
2017-04-18 09:40:00,53.34,53.48,53.31,53.45,45506.0,50.2696,50.4015,50.2413,50.3733,45506.0
2017-04-18 09:50:00,53.43,53.46,53.39,53.44,34075.0,50.3544,50.3827,50.3167,50.3638,34075.0
2017-04-18 10:00:00,53.45,53.46,53.39,53.41,37534.0,50.3733,50.3827,50.3167,50.3356,37534.0
2017-04-18 10:10:00,53.41,53.46,53.39,53.39,46474.0,50.3356,50.3827,50.3167,50.3167,46474.0
2017-04-18 10:20:00,53.39,53.43,53.34,53.34,38984.0,50.3167,50.3544,50.2696,50.2696,38984.0
2017-04-18 10:30:00,53.33,53.41,53.32,53.41,19390.0,50.2602,50.3356,50.2508,50.3356,19390.0
2017-04-18 10:40:00,53.4,53.41,53.31,53.32,33582.0,50.3261,50.3356,50.2413,50.2508,33582.0
2017-04-18 10:50:00,53.32,53.32,53.24,53.28,35970.0,50.2508,50.2508,50.1754,50.2131,35970.0
2017-04-18 11:00:00,53.28,53.35,53.28,53.34,33603.0,50.2131,50.279,50.2131,50.2696,33603.0
2017-04-18 11:10:00,53.34,53.4,53.34,53.35,17065.0,50.2696,50.3261,50.2696,50.279,17065.0
2017-04-18 11:20:00,53.35,53.37,53.31,53.36,38192.0,50.279,50.2979,50.2413,50.2885,38192.0
2017-04-18 11:30:00,53.35,53.36,53.26,53.29,31710.0,50.279,50.2885,50.1942,50.2225,31710.0
2017-04-18 11:40:00,53.29,53.32,53.24,53.25,29749.0,50.2225,50.2508,50.1754,50.1848,29749.0
2017-04-18 11:50:00,53.24,53.26,53.2,53.24,34886.0,50.1754,50.1942,50.1377,50.1754,34886.0
2017-04-18 12:00:00,53.23,53.3,53.19,53.29,32679.0,50.1659,50.2319,50.1282,50.2225,32679.0
2017-04-18 12:10:00,53.28,53.3,53.26,53.29,17228.0,50.2131,50.2319,50.1942,50.2225,17228.0
2017-04-18 12:20:00,53.28,53.34,53.26,53.34,15185.0,50.2131,50.2696,50.1942,50.2696,15185.0
2017-04-18 12:30:00,53.33,53.36,53.31,53.35,67962.0,50.2602,50.2885,50.2413,50.279,67962.0
2017-04-18 12:40:00,53.35,53.4,53.31,53.37,143845.0,50.279,50.3261,50.2413,50.2979,143845.0
2017-04-18 12:50:00,53.37,53.44,53.37,53.41,20954.0,50.2979,50.3638,50.2979,50.3356,20954.0
2017-04-18 13:00:00,53.41,53.42,53.37,53.42,17199.0,50.3356,50.345,50.2979,50.345,17199.0
2017-04-18 13:10:00,53.42,53.49,53.41,53.45,21385.0,50.345,50.411,50.3356,50.3733,21385.0
2017-04-18 13:20:00,53.45,53.49,53.45,53.49,10506.0,50.3733,50.411,50.3733,50.411,10506.0
2017-04-18 13:30:00,53.48,53.57,53.47,53.55,32457.0,50.4015,50.4864,50.3921,50.4675,32457.0
2017-04-18 13:40:00,53.56,53.57,53.48,53.52,31114.0,50.4769,50.4864,50.4015,50.4392,31114.0
2017-04-18 13:50:00,53.53,53.57,53.51,53.57,18634.0,50.4487,50.4864,50.4298,50.4864,18634.0
2017-04-18 14:00:00,53.56,53.57,53.53,53.53,22612.0,50.4769,50.4864,50.4487,50.4487,22612.0
2017-04-18 14:10:00,53.54,53.55,53.53,53.54,21471.0,50.4581,50.4675,50.4487,50.4581,21471.0
2017-04-18 14:20:00,53.53,53.64,53.51,53.61,55816.0,50.4487,50.5523,50.4298,50.5241,55816.0
2017-04-18 14:30:00,53.6,53.63,53.57,53.6,43660.0,50.5146,50.5429,50.4864,50.5146,43660.0
2017-04-18 14:40:00,53.6,53.61,53.59,53.6,42054.0,50.5146,50.5241,50.5052,50.5146,42054.0
2017-04-18 14:50:00,53.6,53.62,53.58,53.61,31974.0,50.5146,50.5335,50.4958,50.5241,31974.0
2017-04-18 15:00:00,53.61,53.61,53.55,53.58,35878.0,50.5241,50.5241,50.4675,50.4958,35878.0
2017-04-18 15:10:00,53.59,53.59,53.54,53.56,37008.0,50.5052,50.5052,50.4581,50.4769,37008.0
2017-04-18 15:20:00,53.56,53.58,53.53,53.53,45121.0,50.4769,50.4958,50.4487,50.4487,45121.0
2017-04-18 15:30:00,53.53,53.59,53.52,53.57,63781.0,50.4487,50.5052,50.4392,50.4864,63781.0
2017-04-18 15:40:00,53.58,53.59,53.54,53.58,73917.0,50.4958,50.5052,50.4581,50.4958,73917.0
2017-04-18 15:50:00,53.58,53.6,53.55,53.56,263329.0,50.4958,50.5146,50.4675,50.4769,263329.0
2017-04-19 09:30:00,53.72,53.93,53.69,53.89,145410.0,50.6277,50.8256,50.5995,50.7879,145410.0
2017-04-19 09:40:00,53.88,53.94,53.76,53.94,147129.0,50.7785,50.8351,50.6654,50.8351,147129.0
2017-04-19 09:50:00,53.93,54.06,53.82,53.86,127433.0,50.8256,50.9482,50.722,50.7597,127433.0
2017-04-19 10:00:00,53.86,54.09,53.83,54.03,136137.0,50.7597,50.9764,50.7314,50.9199,136137.0
2017-04-19 10:10:00,54.03,54.06,53.91,53.91,97296.0,50.9199,50.9482,50.8068,50.8068,97296.0
2017-04-19 10:20:00,53.92,54.08,53.92,54.06,93378.0,50.8162,50.967,50.8162,50.9482,93378.0
2017-04-19 10:30:00,54.06,54.07,53.98,54.06,55101.0,50.9482,50.9576,50.8728,50.9482,55101.0
2017-04-19 10:40:00,54.05,54.07,53.98,53.98,100952.0,50.9387,50.9576,50.8728,50.8728,100952.0
2017-04-19 10:50:00,53.98,54.03,53.96,53.98,60106.0,50.8728,50.9199,50.8539,50.8728,60106.0
2017-04-19 11:00:00,53.98,54.04,53.95,53.97,77982.0,50.8728,50.9293,50.8445,50.8633,77982.0
2017-04-19 11:10:00,53.96,54.01,53.94,54.0,65115.0,50.8539,50.901,50.8351,50.8916,65115.0
2017-04-19 11:20:00,54.0,54.1,53.96,54.1,46217.0,50.8916,50.9859,50.8539,50.9859,46217.0
2017-04-19 11:30:00,54.09,54.16,54.05,54.12,53218.0,50.9764,51.0424,50.9387,51.0047,53218.0
2017-04-19 11:40:00,54.12,54.19,54.05,54.18,87405.0,51.0047,51.0707,50.9387,51.0613,87405.0
2017-04-19 11:50:00,54.19,54.19,54.08,54.13,43570.0,51.0707,51.0707,50.967,51.0141,43570.0
2017-04-19 12:00:00,54.13,54.14,53.99,54.0,81593.0,51.0141,51.0236,50.8822,50.8916,81593.0
2017-04-19 12:10:00,54.0,54.03,53.96,54.0,113135.0,50.8916,50.9199,50.8539,50.8916,113135.0
2017-04-19 12:20:00,54.0,54.01,53.93,53.95,151304.0,50.8916,50.901,50.8256,50.8445,151304.0
2017-04-19 12:30:00,53.96,54.01,53.95,54.0,81616.0,50.8539,50.901,50.8445,50.8916,81616.0
2017-04-19 12:40:00,54.0,54.01,53.95,53.98,35369.0,50.8916,50.901,50.8445,50.8728,35369.0
2017-04-19 12:50:00,53.98,54.11,53.98,54.11,112235.0,50.8728,50.9953,50.8728,50.9953,112235.0
2017-04-19 13:00:00,54.1,54.11,53.97,54.0,62658.0,50.9859,50.9953,50.8633,50.8916,62658.0
2017-04-19 13:10:00,54.0,54.03,53.94,53.95,345194.0,50.8916,50.9199,50.8351,50.8445,345194.0
2017-04-19 13:20:00,53.96,54.11,53.92,54.08,66771.0,50.8539,50.9953,50.8162,50.967,66771.0
2017-04-19 13:30:00,54.09,54.15,54.04,54.04,170865.0,50.9764,51.033,50.9293,50.9293,170865.0
2017-04-19 13:40:00,54.04,54.04,53.97,53.97,64766.0,50.9293,50.9293,50.8633,50.8633,64766.0
2017-04-19 13:50:00,53.97,54.03,53.96,54.01,58958.0,50.8633,50.9199,50.8539,50.901,58958.0
2017-04-19 14:00:00,54.01,54.04,53.98,53.98,47975.0,50.901,50.9293,50.8728,50.8728,47975.0
2017-04-19 14:10:00,53.98,54.0,53.87,53.95,52308.0,50.8728,50.8916,50.7691,50.8445,52308.0
2017-04-19 14:20:00,53.93,53.94,53.86,53.89,30797.0,50.8256,50.8351,50.7597,50.7879,30797.0
2017-04-19 14:30:00,53.9,53.92,53.86,53.9,34622.0,50.7974,50.8162,50.7597,50.7974,34622.0
2017-04-19 14:40:00,53.9,53.9,53.83,53.83,41802.0,50.7974,50.7974,50.7314,50.7314,41802.0
2017-04-19 14:50:00,53.82,53.83,53.74,53.78,59131.0,50.722,50.7314,50.6466,50.6843,59131.0
2017-04-19 15:00:00,53.78,53.79,53.73,53.76,54763.0,50.6843,50.6937,50.6372,50.6654,54763.0
2017-04-19 15:10:00,53.77,53.81,53.73,53.8,38942.0,50.6749,50.7125,50.6372,50.7031,38942.0
2017-04-19 15:20:00,53.81,53.81,53.71,53.72,62598.0,50.7125,50.7125,50.6183,50.6277,62598.0
2017-04-19 15:30:00,53.71,53.74,53.64,53.74,75456.0,50.6183,50.6466,50.5523,50.6466,75456.0
2017-04-19 15:40:00,53.73,53.74,53.67,53.7,73622.0,50.6372,50.6466,50.5806,50.6089,73622.0
2017-04-19 15:50:00,53.7,53.86,53.69,53.85,361427.0,50.6089,50.7597,50.5995,50.7502,361427.0
2017-04-20 09:30:00,53.99,54.0,53.66,53.69,51577.0,50.8822,50.8916,50.5712,50.5995,51577.0
2017-04-20 09:40:00,53.69,53.78,53.65,53.72,43554.0,50.5995,50.6843,50.5618,50.6277,43554.0
2017-04-20 09:50:00,53.71,53.77,53.69,53.72,83655.0,50.6183,50.6749,50.5995,50.6277,83655.0
2017-04-20 10:00:00,53.73,53.85,53.72,53.84,44456.0,50.6372,50.7502,50.6277,50.7408,44456.0
2017-04-20 10:10:00,53.84,53.89,53.75,53.76,27532.0,50.7408,50.7879,50.656,50.6654,27532.0
2017-04-20 10:20:00,53.77,53.85,53.74,53.82,34152.0,50.6749,50.7502,50.6466,50.722,34152.0
2017-04-20 10:30:00,53.81,53.86,53.8,53.82,29605.0,50.7125,50.7597,50.7031,50.722,29605.0
2017-04-20 10:40:00,53.83,53.91,53.83,53.9,25536.0,50.7314,50.8068,50.7314,50.7974,25536.0
2017-04-20 10:50:00,53.91,53.92,53.86,53.9,24006.0,50.8068,50.8162,50.7597,50.7974,24006.0
2017-04-20 11:00:00,53.9,53.91,53.82,53.84,58987.0,50.7974,50.8068,50.722,50.7408,58987.0
2017-04-20 11:10:00,53.85,53.9,53.8,53.9,35519.0,50.7502,50.7974,50.7031,50.7974,35519.0
2017-04-20 11:20:00,53.9,53.92,53.85,53.87,23687.0,50.7974,50.8162,50.7502,50.7691,23687.0
2017-04-20 11:30:00,53.88,53.96,53.87,53.95,37958.0,50.7785,50.8539,50.7691,50.8445,37958.0
2017-04-20 11:40:00,53.94,54.07,53.88,54.04,30787.0,50.8351,50.9576,50.7785,50.9293,30787.0
2017-04-20 11:50:00,54.03,54.06,53.97,54.0,27361.0,50.9199,50.9482,50.8633,50.8916,27361.0
2017-04-20 12:00:00,54.01,54.11,53.99,54.08,68793.0,50.901,50.9953,50.8822,50.967,68793.0
2017-04-20 12:10:00,54.08,54.11,54.06,54.11,18093.0,50.967,50.9953,50.9482,50.9953,18093.0
2017-04-20 12:20:00,54.12,54.14,54.04,54.05,27773.0,51.0047,51.0236,50.9293,50.9387,27773.0
2017-04-20 12:30:00,54.05,54.12,54.04,54.11,18851.0,50.9387,51.0047,50.9293,50.9953,18851.0
2017-04-20 12:40:00,54.09,54.16,54.07,54.13,23594.0,50.9764,51.0424,50.9576,51.0141,23594.0
2017-04-20 12:50:00,54.14,54.14,54.1,54.12,17216.0,51.0236,51.0236,50.9859,51.0047,17216.0
2017-04-20 13:00:00,54.12,54.16,54.11,54.14,14018.0,51.0047,51.0424,50.9953,51.0236,14018.0
2017-04-20 13:10:00,54.13,54.15,54.08,54.09,17859.0,51.0141,51.033,50.967,50.9764,17859.0
2017-04-20 13:20:00,54.1,54.15,54.1,54.12,15849.0,50.9859,51.033,50.9859,51.0047,15849.0
2017-04-20 13:30:00,54.13,54.17,54.11,54.17,22283.0,51.0141,51.0518,50.9953,51.0518,22283.0
2017-04-20 13:40:00,54.16,54.22,54.14,54.22,31028.0,51.0424,51.0989,51.0236,51.0989,31028.0
2017-04-20 13:50:00,54.22,54.26,54.19,54.21,28036.0,51.0989,51.1366,51.0707,51.0895,28036.0
2017-04-20 14:00:00,54.21,54.23,54.17,54.18,33348.0,51.0895,51.1084,51.0518,51.0613,33348.0
2017-04-20 14:10:00,54.18,54.29,54.18,54.27,92706.0,51.0613,51.1649,51.0613,51.1461,92706.0
2017-04-20 14:20:00,54.27,54.37,54.27,54.37,51937.0,51.1461,51.2403,51.1461,51.2403,51937.0
2017-04-20 14:30:00,54.37,54.38,54.32,54.37,42434.0,51.2403,51.2497,51.1932,51.2403,42434.0
2017-04-20 14:40:00,54.36,54.37,54.26,54.37,39786.0,51.2309,51.2403,51.1366,51.2403,39786.0
2017-04-20 14:50:00,54.38,54.39,54.34,54.36,22276.0,51.2497,51.2592,51.212,51.2309,22276.0
2017-04-20 15:00:00,54.35,54.36,54.29,54.34,24314.0,51.2215,51.2309,51.1649,51.212,24314.0
2017-04-20 15:10:00,54.34,54.4,54.34,54.35,32076.0,51.212,51.2686,51.212,51.2215,32076.0
2017-04-20 15:20:00,54.35,54.39,54.29,54.37,59111.0,51.2215,51.2592,51.1649,51.2403,59111.0
2017-04-20 15:30:00,54.37,54.42,54.37,54.38,77814.0,51.2403,51.2874,51.2403,51.2497,77814.0
2017-04-20 15:40:00,54.38,54.42,54.34,54.42,106717.0,51.2497,51.2874,51.212,51.2874,106717.0
2017-04-20 15:50:00,54.41,54.46,54.28,54.3,307606.0,51.278,51.3251,51.1555,51.1743,307606.0
2017-04-21 09:30:00,54.23,54.37,54.09,54.09,146029.0,51.1084,51.2403,50.9764,50.9764,146029.0
2017-04-21 09:40:00,54.09,54.18,54.09,54.16,19141.0,50.9764,51.0613,50.9764,51.0424,19141.0
2017-04-21 09:50:00,54.16,54.21,54.11,54.2,26249.0,51.0424,51.0895,50.9953,51.0801,26249.0
2017-04-21 10:00:00,54.19,54.26,54.17,54.22,19115.0,51.0707,51.1366,51.0518,51.0989,19115.0
2017-04-21 10:10:00,54.22,54.29,54.22,54.24,18076.0,51.0989,51.1649,51.0989,51.1178,18076.0
2017-04-21 10:20:00,54.25,54.33,54.24,54.3,13851.0,51.1272,51.2026,51.1178,51.1743,13851.0
2017-04-21 10:30:00,54.3,54.3,54.2,54.21,41828.0,51.1743,51.1743,51.0801,51.0895,41828.0
2017-04-21 10:40:00,54.21,54.23,54.1,54.1,33941.0,51.0895,51.1084,50.9859,50.9859,33941.0
2017-04-21 10:50:00,54.1,54.1,54.01,54.04,26827.0,50.9859,50.9859,50.901,50.9293,26827.0
2017-04-21 11:00:00,54.03,54.05,54.0,54.02,25108.0,50.9199,50.9387,50.8916,50.9105,25108.0
2017-04-21 11:10:00,54.02,54.04,54.0,54.01,32273.0,50.9105,50.9293,50.8916,50.901,32273.0
2017-04-21 11:20:00,54.01,54.09,54.0,54.09,36589.0,50.901,50.9764,50.8916,50.9764,36589.0
2017-04-21 11:30:00,54.08,54.09,54.01,54.09,14593.0,50.967,50.9764,50.901,50.9764,14593.0
2017-04-21 11:40:00,54.09,54.16,54.08,54.12,20417.0,50.9764,51.0424,50.967,51.0047,20417.0
2017-04-21 11:50:00,54.11,54.2,54.08,54.18,22008.0,50.9953,51.0801,50.967,51.0613,22008.0
2017-04-21 12:00:00,54.17,54.24,54.14,54.19,30977.0,51.0518,51.1178,51.0236,51.0707,30977.0
2017-04-21 12:10:00,54.19,54.24,54.14,54.18,28711.0,51.0707,51.1178,51.0236,51.0613,28711.0
2017-04-21 12:20:00,54.19,54.21,54.15,54.16,20982.0,51.0707,51.0895,51.033,51.0424,20982.0
2017-04-21 12:30:00,54.16,54.25,54.15,54.23,15905.0,51.0424,51.1272,51.033,51.1084,15905.0
2017-04-21 12:40:00,54.22,54.26,54.2,54.22,14709.0,51.0989,51.1366,51.0801,51.0989,14709.0
2017-04-21 12:50:00,54.22,54.27,54.22,54.25,13488.0,51.0989,51.1461,51.0989,51.1272,13488.0
2017-04-21 13:00:00,54.26,54.27,54.2,54.22,12620.0,51.1366,51.1461,51.0801,51.0989,12620.0
2017-04-21 13:10:00,54.21,54.21,54.08,54.08,20120.0,51.0895,51.0895,50.967,50.967,20120.0
2017-04-21 13:20:00,54.08,54.16,54.07,54.14,9637.0,50.967,51.0424,50.9576,51.0236,9637.0
2017-04-21 13:30:00,54.13,54.15,54.1,54.12,9849.0,51.0141,51.033,50.9859,51.0047,9849.0
2017-04-21 13:40:00,54.12,54.15,54.08,54.15,19696.0,51.0047,51.033,50.967,51.033,19696.0
2017-04-21 13:50:00,54.15,54.25,54.15,54.24,19826.0,51.033,51.1272,51.033,51.1178,19826.0
2017-04-21 14:00:00,54.23,54.23,54.2,54.21,24272.0,51.1084,51.1084,51.0801,51.0895,24272.0
2017-04-21 14:10:00,54.21,54.27,54.21,54.22,18551.0,51.0895,51.1461,51.0895,51.0989,18551.0
2017-04-21 14:20:00,54.23,54.33,54.23,54.31,26707.0,51.1084,51.2026,51.1084,51.1838,26707.0
2017-04-21 14:30:00,54.3,54.38,54.28,54.38,38558.0,51.1743,51.2497,51.1555,51.2497,38558.0
2017-04-21 14:40:00,54.38,54.38,54.25,54.26,97971.0,51.2497,51.2497,51.1272,51.1366,97971.0
2017-04-21 14:50:00,54.25,54.25,54.16,54.16,251703.0,51.1272,51.1272,51.0424,51.0424,251703.0
2017-04-21 15:00:00,54.16,54.19,54.05,54.11,46797.0,51.0424,51.0707,50.9387,50.9953,46797.0
2017-04-21 15:10:00,54.1,54.17,54.07,54.17,53470.0,50.9859,51.0518,50.9576,51.0518,53470.0
2017-04-21 15:20:00,54.16,54.21,54.13,54.19,44748.0,51.0424,51.0895,51.0141,51.0707,44748.0
2017-04-21 15:30:00,54.18,54.24,54.16,54.22,96504.0,51.0613,51.1178,51.0424,51.0989,96504.0
2017-04-21 15:40:00,54.22,54.24,54.19,54.22,90572.0,51.0989,51.1178,51.0707,51.0989,90572.0
2017-04-21 15:50:00,54.21,54.23,54.18,54.2,186833.0,51.0895,51.1084,51.0613,51.0801,186833.0
2017-04-24 09:30:00,54.68,55.0,54.59,54.88,77879.0,51.5325,51.834,51.4477,51.721,77879.0
2017-04-24 09:40:00,54.89,55.04,54.82,55.03,53251.0,51.7304,51.8717,51.6644,51.8623,53251.0
2017-04-24 09:50:00,55.04,55.09,54.98,55.08,59183.0,51.8717,51.9189,51.8152,51.9094,59183.0
2017-04-24 10:00:00,55.08,55.12,55.01,55.01,38654.0,51.9094,51.9471,51.8435,51.8435,38654.0
2017-04-24 10:10:00,55.02,55.15,55.01,55.13,29562.0,51.8529,51.9754,51.8435,51.9566,29562.0
2017-04-24 10:20:00,55.13,55.15,55.01,55.02,48660.0,51.9566,51.9754,51.8435,51.8529,48660.0
2017-04-24 10:30:00,55.02,55.02,54.9,54.92,27895.0,51.8529,51.8529,51.7398,51.7587,27895.0
2017-04-24 10:40:00,54.93,55.02,54.92,55.0,26738.0,51.7681,51.8529,51.7587,51.834,26738.0
2017-04-24 10:50:00,54.99,55.02,54.97,55.0,32560.0,51.8246,51.8529,51.8058,51.834,32560.0
2017-04-24 11:00:00,55.01,55.02,54.98,55.0,28631.0,51.8435,51.8529,51.8152,51.834,28631.0
2017-04-24 11:10:00,55.01,55.01,54.92,54.97,102169.0,51.8435,51.8435,51.7587,51.8058,102169.0
2017-04-24 11:20:00,54.97,54.97,54.86,54.9,65097.0,51.8058,51.8058,51.7021,51.7398,65097.0
2017-04-24 11:30:00,54.9,54.96,54.85,54.96,64225.0,51.7398,51.7964,51.6927,51.7964,64225.0
2017-04-24 11:40:00,54.96,54.98,54.85,54.87,93905.0,51.7964,51.8152,51.6927,51.7115,93905.0
2017-04-24 11:50:00,54.88,54.88,54.8,54.87,42441.0,51.721,51.721,51.6456,51.7115,42441.0
2017-04-24 12:00:00,54.88,54.88,54.81,54.85,22186.0,51.721,51.721,51.655,51.6927,22186.0
2017-04-24 12:10:00,54.85,54.88,54.8,54.8,37796.0,51.6927,51.721,51.6456,51.6456,37796.0
2017-04-24 12:20:00,54.8,54.81,54.76,54.78,43957.0,51.6456,51.655,51.6079,51.6267,43957.0
2017-04-24 12:30:00,54.79,54.81,54.77,54.8,29218.0,51.6361,51.655,51.6173,51.6456,29218.0
2017-04-24 12:40:00,54.81,54.85,54.76,54.77,28631.0,51.655,51.6927,51.6079,51.6173,28631.0
2017-04-24 12:50:00,54.77,54.78,54.72,54.74,42809.0,51.6173,51.6267,51.5702,51.589,42809.0
2017-04-24 13:00:00,54.75,54.85,54.74,54.83,32061.0,51.5984,51.6927,51.589,51.6738,32061.0
2017-04-24 13:10:00,54.84,54.91,54.82,54.91,20088.0,51.6833,51.7492,51.6644,51.7492,20088.0
2017-04-24 13:20:00,54.9,54.92,54.88,54.9,13495.0,51.7398,51.7587,51.721,51.7398,13495.0
2017-04-24 13:30:00,54.9,54.91,54.81,54.83,15976.0,51.7398,51.7492,51.655,51.6738,15976.0
2017-04-24 13:40:00,54.84,54.85,54.78,54.83,17851.0,51.6833,51.6927,51.6267,51.6738,17851.0
2017-04-24 13:50:00,54.83,54.89,54.82,54.87,35437.0,51.6738,51.7304,51.6644,51.7115,35437.0
2017-04-24 14:00:00,54.87,54.89,54.8,54.8,71147.0,51.7115,51.7304,51.6456,51.6456,71147.0
2017-04-24 14:10:00,54.81,54.87,54.79,54.87,68959.0,51.655,51.7115,51.6361,51.7115,68959.0
2017-04-24 14:20:00,54.87,54.88,54.74,54.76,208244.0,51.7115,51.721,51.589,51.6079,208244.0
2017-04-24 14:30:00,54.76,54.78,54.74,54.78,29582.0,51.6079,51.6267,51.589,51.6267,29582.0
2017-04-24 14:40:00,54.79,54.81,54.76,54.81,24903.0,51.6361,51.655,51.6079,51.655,24903.0
2017-04-24 14:50:00,54.8,54.84,54.79,54.83,40869.0,51.6456,51.6833,51.6361,51.6738,40869.0
2017-04-24 15:00:00,54.83,54.92,54.81,54.9,58202.0,51.6738,51.7587,51.655,51.7398,58202.0
2017-04-24 15:10:00,54.91,54.99,54.9,54.96,64001.0,51.7492,51.8246,51.7398,51.7964,64001.0
2017-04-24 15:20:00,54.96,55.01,54.96,54.99,46854.0,51.7964,51.8435,51.7964,51.8246,46854.0
2017-04-24 15:30:00,55.0,55.03,54.91,54.91,69401.0,51.834,51.8623,51.7492,51.7492,69401.0
2017-04-24 15:40:00,54.92,54.98,54.91,54.96,67407.0,51.7587,51.8152,51.7492,51.7964,67407.0
2017-04-24 15:50:00,54.95,55.0,54.94,54.98,255635.0,51.7869,51.834,51.7775,51.8152,255635.0
2017-04-25 09:30:00,55.12,55.15,54.78,55.04,125462.0,51.9471,51.9754,51.6267,51.8717,125462.0
2017-04-25 09:40:00,55.04,55.06,54.92,54.94,164145.0,51.8717,51.8906,51.7587,51.7775,164145.0
2017-04-25 09:50:00,54.95,55.0,54.91,54.99,232427.0,51.7869,51.834,51.7492,51.8246,232427.0
2017-04-25 10:00:00,54.99,55.04,54.95,55.04,221242.0,51.8246,51.8717,51.7869,51.8717,221242.0
2017-04-25 10:10:00,55.04,55.04,54.8,54.8,238578.0,51.8717,51.8717,51.6456,51.6456,238578.0
2017-04-25 10:20:00,54.8,54.86,54.7,54.79,180311.0,51.6456,51.7021,51.5513,51.6361,180311.0
2017-04-25 10:30:00,54.8,54.92,54.79,54.87,92908.0,51.6456,51.7587,51.6361,51.7115,92908.0
2017-04-25 10:40:00,54.86,54.93,54.86,54.89,108623.0,51.7021,51.7681,51.7021,51.7304,108623.0
2017-04-25 10:50:00,54.89,54.92,54.86,54.89,42842.0,51.7304,51.7587,51.7021,51.7304,42842.0
2017-04-25 11:00:00,54.89,54.89,54.86,54.89,37599.0,51.7304,51.7304,51.7021,51.7304,37599.0
2017-04-25 11:10:00,54.89,54.99,54.87,54.97,57442.0,51.7304,51.8246,51.7115,51.8058,57442.0
2017-04-25 11:20:00,54.97,54.97,54.9,54.91,38425.0,51.8058,51.8058,51.7398,51.7492,38425.0
2017-04-25 11:30:00,54.91,54.92,54.88,54.9,141376.0,51.7492,51.7587,51.721,51.7398,141376.0
2017-04-25 11:40:00,54.9,54.95,54.88,54.95,34854.0,51.7398,51.7869,51.721,51.7869,34854.0
2017-04-25 11:50:00,54.95,54.97,54.93,54.97,24180.0,51.7869,51.8058,51.7681,51.8058,24180.0
2017-04-25 12:00:00,54.96,54.96,54.8,54.8,57729.0,51.7964,51.7964,51.6456,51.6456,57729.0
2017-04-25 12:10:00,54.81,54.83,54.78,54.82,41386.0,51.655,51.6738,51.6267,51.6644,41386.0
2017-04-25 12:20:00,54.82,54.86,54.77,54.86,67608.0,51.6644,51.7021,51.6173,51.7021,67608.0
2017-04-25 12:30:00,54.85,54.9,54.8,54.82,34964.0,51.6927,51.7398,51.6456,51.6644,34964.0
2017-04-25 12:40:00,54.82,54.86,54.81,54.86,21930.0,51.6644,51.7021,51.655,51.7021,21930.0
2017-04-25 12:50:00,54.87,54.87,54.8,54.82,37444.0,51.7115,51.7115,51.6456,51.6644,37444.0
2017-04-25 13:00:00,54.81,54.84,54.79,54.83,34596.0,51.655,51.6833,51.6361,51.6738,34596.0
2017-04-25 13:10:00,54.83,54.9,54.82,54.9,69590.0,51.6738,51.7398,51.6644,51.7398,69590.0
2017-04-25 13:20:00,54.9,54.9,54.85,54.86,69554.0,51.7398,51.7398,51.6927,51.7021,69554.0
2017-04-25 13:30:00,54.86,54.9,54.85,54.89,27292.0,51.7021,51.7398,51.6927,51.7304,27292.0
2017-04-25 13:40:00,54.89,54.9,54.87,54.88,45452.0,51.7304,51.7398,51.7115,51.721,45452.0
2017-04-25 13:50:00,54.88,54.9,54.87,54.89,39635.0,51.721,51.7398,51.7115,51.7304,39635.0
2017-04-25 14:00:00,54.89,54.91,54.88,54.9,49091.0,51.7304,51.7492,51.721,51.7398,49091.0
2017-04-25 14:10:00,54.89,54.92,54.87,54.88,43683.0,51.7304,51.7587,51.7115,51.721,43683.0
2017-04-25 14:20:00,54.89,54.89,54.84,54.85,36311.0,51.7304,51.7304,51.6833,51.6927,36311.0
2017-04-25 14:30:00,54.86,54.95,54.85,54.95,86131.0,51.7021,51.7869,51.6927,51.7869,86131.0
2017-04-25 14:40:00,54.95,54.96,54.92,54.96,34278.0,51.7869,51.7964,51.7587,51.7964,34278.0
2017-04-25 14:50:00,54.96,54.99,54.94,54.95,39071.0,51.7964,51.8246,51.7775,51.7869,39071.0
2017-04-25 15:00:00,54.95,55.0,54.94,54.97,113133.0,51.7869,51.834,51.7775,51.8058,113133.0
2017-04-25 15:10:00,54.97,55.03,54.94,55.02,108481.0,51.8058,51.8623,51.7775,51.8529,108481.0
2017-04-25 15:20:00,55.02,55.08,55.01,55.06,122600.0,51.8529,51.9094,51.8435,51.8906,122600.0
2017-04-25 15:30:00,55.06,55.11,55.05,55.1,148896.0,51.8906,51.9377,51.8812,51.9283,148896.0
2017-04-25 15:40:00,55.1,55.13,55.08,55.12,240888.0,51.9283,51.9566,51.9094,51.9471,240888.0
2017-04-25 15:50:00,55.11,55.16,55.1,55.11,436705.0,51.9377,51.9848,51.9283,51.9377,436705.0
2017-04-26 09:30:00,55.15,55.32,55.12,55.22,52224.0,51.9754,52.1356,51.9471,52.0414,52224.0
2017-04-26 09:40:00,55.24,55.39,55.24,55.32,53138.0,52.0602,52.2016,52.0602,52.1356,53138.0
2017-04-26 09:50:00,55.32,55.35,55.31,55.34,40696.0,52.1356,52.1639,52.1262,52.1545,40696.0
2017-04-26 10:00:00,55.33,55.33,55.28,55.33,66726.0,52.1451,52.1451,52.0979,52.1451,66726.0
2017-04-26 10:10:00,55.34,55.39,55.24,55.25,90882.0,52.1545,52.2016,52.0602,52.0697,90882.0
2017-04-26 10:20:00,55.25,55.25,55.14,55.16,46041.0,52.0697,52.0697,51.966,51.9848,46041.0
2017-04-26 10:30:00,55.16,55.19,55.08,55.18,112628.0,51.9848,52.0131,51.9094,52.0037,112628.0
2017-04-26 10:40:00,55.18,55.29,55.17,55.28,37997.0,52.0037,52.1074,51.9943,52.0979,37997.0
2017-04-26 10:50:00,55.27,55.35,55.27,55.35,42439.0,52.0885,52.1639,52.0885,52.1639,42439.0
2017-04-26 11:00:00,55.34,55.35,55.31,55.35,45193.0,52.1545,52.1639,52.1262,52.1639,45193.0
2017-04-26 11:10:00,55.35,55.36,55.18,55.2,49147.0,52.1639,52.1733,52.0037,52.0225,49147.0
2017-04-26 11:20:00,55.2,55.29,55.18,55.27,61216.0,52.0225,52.1074,52.0037,52.0885,61216.0
2017-04-26 11:30:00,55.27,55.3,55.22,55.26,43454.0,52.0885,52.1168,52.0414,52.0791,43454.0
2017-04-26 11:40:00,55.26,55.28,55.14,55.16,52550.0,52.0791,52.0979,51.966,51.9848,52550.0
2017-04-26 11:50:00,55.15,55.28,55.15,55.26,45055.0,51.9754,52.0979,51.9754,52.0791,45055.0
2017-04-26 12:00:00,55.25,55.27,55.21,55.24,34295.0,52.0697,52.0885,52.032,52.0602,34295.0
2017-04-26 12:10:00,55.24,55.33,55.24,55.32,28734.0,52.0602,52.1451,52.0602,52.1356,28734.0
2017-04-26 12:20:00,55.32,55.33,55.28,55.31,28706.0,52.1356,52.1451,52.0979,52.1262,28706.0
2017-04-26 12:30:00,55.31,55.35,55.31,55.34,20162.0,52.1262,52.1639,52.1262,52.1545,20162.0
2017-04-26 12:40:00,55.35,55.42,55.35,55.37,41319.0,52.1639,52.2299,52.1639,52.1828,41319.0
2017-04-26 12:50:00,55.36,55.5,55.36,55.5,29334.0,52.1733,52.3053,52.1733,52.3053,29334.0
2017-04-26 13:00:00,55.49,55.55,55.48,55.5,36037.0,52.2958,52.3524,52.2864,52.3053,36037.0
2017-04-26 13:10:00,55.51,55.51,55.46,55.48,26707.0,52.3147,52.3147,52.2676,52.2864,26707.0
2017-04-26 13:20:00,55.48,55.5,55.43,55.49,26349.0,52.2864,52.3053,52.2393,52.2958,26349.0
2017-04-26 13:30:00,55.48,55.53,55.46,55.53,38714.0,52.2864,52.3335,52.2676,52.3335,38714.0
2017-04-26 13:40:00,55.52,55.65,55.49,55.51,94763.0,52.3241,52.4466,52.2958,52.3147,94763.0
2017-04-26 13:50:00,55.51,55.56,55.44,55.45,23206.0,52.3147,52.3618,52.2487,52.2581,23206.0
2017-04-26 14:00:00,55.45,55.45,55.37,55.43,32472.0,52.2581,52.2581,52.1828,52.2393,32472.0
2017-04-26 14:10:00,55.43,55.45,55.39,55.41,43386.0,52.2393,52.2581,52.2016,52.2204,43386.0
2017-04-26 14:20:00,55.41,55.53,55.4,55.51,57449.0,52.2204,52.3335,52.211,52.3147,57449.0
2017-04-26 14:30:00,55.5,55.52,55.48,55.5,34314.0,52.3053,52.3241,52.2864,52.3053,34314.0
2017-04-26 14:40:00,55.5,55.54,55.48,55.53,35537.0,52.3053,52.343,52.2864,52.3335,35537.0
2017-04-26 14:50:00,55.53,55.54,55.51,55.53,28508.0,52.3335,52.343,52.3147,52.3335,28508.0
2017-04-26 15:00:00,55.53,55.6,55.49,55.59,36129.0,52.3335,52.3995,52.2958,52.3901,36129.0
2017-04-26 15:10:00,55.59,55.65,55.55,55.62,54902.0,52.3901,52.4466,52.3524,52.4184,54902.0
2017-04-26 15:20:00,55.62,55.65,55.6,55.65,53560.0,52.4184,52.4466,52.3995,52.4466,53560.0
2017-04-26 15:30:00,55.65,55.67,55.6,55.64,92261.0,52.4466,52.4655,52.3995,52.4372,92261.0
2017-04-26 15:40:00,55.63,55.68,55.61,55.61,140172.0,52.4278,52.4749,52.4089,52.4089,140172.0
2017-04-26 15:50:00,55.61,55.62,55.52,55.57,241975.0,52.4089,52.4184,52.3241,52.3712,241975.0
2017-04-27 09:30:00,55.66,55.74,55.56,55.69,35311.0,52.4561,52.5315,52.3618,52.4843,35311.0
2017-04-27 09:40:00,55.69,55.71,55.61,55.62,44041.0,52.4843,52.5032,52.4089,52.4184,44041.0
2017-04-27 09:50:00,55.63,55.65,55.52,55.55,57210.0,52.4278,52.4466,52.3241,52.3524,57210.0
2017-04-27 10:00:00,55.54,55.68,55.53,55.68,22801.0,52.343,52.4749,52.3335,52.4749,22801.0
2017-04-27 10:10:00,55.68,56.05,55.64,55.93,218841.0,52.4749,52.8236,52.4372,52.7105,218841.0
2017-04-27 10:20:00,55.92,55.98,55.86,55.94,40009.0,52.7011,52.7576,52.6445,52.7199,40009.0
2017-04-27 10:30:00,55.94,56.08,55.91,56.05,88207.0,52.7199,52.8519,52.6917,52.8236,88207.0
2017-04-27 10:40:00,56.05,56.1,55.98,55.98,68918.0,52.8236,52.8707,52.7576,52.7576,68918.0
2017-04-27 10:50:00,55.98,56.02,55.94,55.98,43460.0,52.7576,52.7953,52.7199,52.7576,43460.0
2017-04-27 11:00:00,55.98,56.02,55.94,56.01,73300.0,52.7576,52.7953,52.7199,52.7859,73300.0
2017-04-27 11:10:00,56.01,56.08,56.0,56.07,48481.0,52.7859,52.8519,52.7765,52.8425,48481.0
2017-04-27 11:20:00,56.07,56.07,56.02,56.04,36261.0,52.8425,52.8425,52.7953,52.8142,36261.0
2017-04-27 11:30:00,56.03,56.05,55.99,56.0,44043.0,52.8048,52.8236,52.7671,52.7765,44043.0
2017-04-27 11:40:00,56.01,56.09,55.93,56.09,97358.0,52.7859,52.8613,52.7105,52.8613,97358.0
2017-04-27 11:50:00,56.08,56.2,56.07,56.19,94266.0,52.8519,52.965,52.8425,52.9555,94266.0
2017-04-27 12:00:00,56.19,56.34,56.15,56.3,109143.0,52.9555,53.0969,52.9179,53.0592,109143.0
2017-04-27 12:10:00,56.3,56.36,56.29,56.36,51875.0,53.0592,53.1158,53.0498,53.1158,51875.0
2017-04-27 12:20:00,56.37,56.37,56.33,56.36,29525.0,53.1252,53.1252,53.0875,53.1158,29525.0
2017-04-27 12:30:00,56.36,56.41,56.34,56.39,53770.0,53.1158,53.1629,53.0969,53.144,53770.0
2017-04-27 12:40:00,56.38,56.41,56.36,56.38,48279.0,53.1346,53.1629,53.1158,53.1346,48279.0
2017-04-27 12:50:00,56.38,56.45,56.37,56.45,41213.0,53.1346,53.2006,53.1252,53.2006,41213.0
2017-04-27 13:00:00,56.46,56.52,56.44,56.51,61554.0,53.21,53.2666,53.1912,53.2571,61554.0
2017-04-27 13:10:00,56.5,56.53,56.49,56.51,47627.0,53.2477,53.276,53.2383,53.2571,47627.0
2017-04-27 13:20:00,56.52,56.52,56.36,56.44,95843.0,53.2666,53.2666,53.1158,53.1912,95843.0
2017-04-27 13:30:00,56.44,56.5,56.41,56.5,69444.0,53.1912,53.2477,53.1629,53.2477,69444.0
2017-04-27 13:40:00,56.5,56.5,56.44,56.45,33108.0,53.2477,53.2477,53.1912,53.2006,33108.0
2017-04-27 13:50:00,56.45,56.48,56.44,56.47,30607.0,53.2006,53.2289,53.1912,53.2194,30607.0
2017-04-27 14:00:00,56.47,56.5,56.45,56.46,38985.0,53.2194,53.2477,53.2006,53.21,38985.0
2017-04-27 14:10:00,56.46,56.47,56.44,56.47,45811.0,53.21,53.2194,53.1912,53.2194,45811.0
2017-04-27 14:20:00,56.47,56.54,56.46,56.53,43113.0,53.2194,53.2854,53.21,53.276,43113.0
2017-04-27 14:30:00,56.53,56.65,56.53,56.58,61610.0,53.276,53.3891,53.276,53.3231,61610.0
2017-04-27 14:40:00,56.58,56.65,56.55,56.59,53022.0,53.3231,53.3891,53.2948,53.3325,53022.0
2017-04-27 14:50:00,56.59,56.62,56.52,56.54,51052.0,53.3325,53.3608,53.2666,53.2854,51052.0
2017-04-27 15:00:00,56.54,56.54,56.47,56.51,53036.0,53.2854,53.2854,53.2194,53.2571,53036.0
2017-04-27 15:10:00,56.52,56.54,56.44,56.44,42248.0,53.2666,53.2854,53.1912,53.1912,42248.0
2017-04-27 15:20:00,56.45,56.53,56.44,56.52,113910.0,53.2006,53.276,53.1912,53.2666,113910.0
2017-04-27 15:30:00,56.53,56.53,56.45,56.46,63927.0,53.276,53.276,53.2006,53.21,63927.0
2017-04-27 15:40:00,56.46,56.5,56.45,56.47,94670.0,53.21,53.2477,53.2006,53.2194,94670.0
2017-04-27 15:50:00,56.47,56.5,56.42,56.45,259820.0,53.2194,53.2477,53.1723,53.2006,259820.0
2017-04-28 09:30:00,56.46,56.59,56.46,56.52,41695.0,53.21,53.3325,53.21,53.2666,41695.0
2017-04-28 09:40:00,56.51,56.56,56.36,56.44,38580.0,53.2571,53.3043,53.1158,53.1912,38580.0
2017-04-28 09:50:00,56.43,56.46,56.34,56.37,16349.0,53.1817,53.21,53.0969,53.1252,16349.0
2017-04-28 10:00:00,56.36,56.52,56.34,56.44,31270.0,53.1158,53.2666,53.0969,53.1912,31270.0
2017-04-28 10:10:00,56.44,56.46,56.41,56.43,31517.0,53.1912,53.21,53.1629,53.1817,31517.0
2017-04-28 10:20:00,56.42,56.46,56.34,56.36,45569.0,53.1723,53.21,53.0969,53.1158,45569.0
2017-04-28 10:30:00,56.37,56.43,56.33,56.42,30419.0,53.1252,53.1817,53.0875,53.1723,30419.0
2017-04-28 10:40:00,56.41,56.49,56.38,56.46,27636.0,53.1629,53.2383,53.1346,53.21,27636.0
2017-04-28 10:50:00,56.46,56.53,56.44,56.49,381856.0,53.21,53.276,53.1912,53.2383,381856.0
2017-04-28 11:00:00,56.49,56.6,56.48,56.6,48331.0,53.2383,53.3419,53.2289,53.3419,48331.0
2017-04-28 11:10:00,56.59,56.62,56.48,56.5,41233.0,53.3325,53.3608,53.2289,53.2477,41233.0
2017-04-28 11:20:00,56.51,56.6,56.51,56.57,29533.0,53.2571,53.3419,53.2571,53.3137,29533.0
2017-04-28 11:30:00,56.57,56.58,56.48,56.49,36732.0,53.3137,53.3231,53.2289,53.2383,36732.0
2017-04-28 11:40:00,56.48,56.59,56.47,56.57,30206.0,53.2289,53.3325,53.2194,53.3137,30206.0
2017-04-28 11:50:00,56.57,56.61,56.53,56.54,36288.0,53.3137,53.3514,53.276,53.2854,36288.0
2017-04-28 12:00:00,56.55,56.56,56.46,56.47,50343.0,53.2948,53.3043,53.21,53.2194,50343.0
2017-04-28 12:10:00,56.48,56.48,56.39,56.42,98916.0,53.2289,53.2289,53.144,53.1723,98916.0
2017-04-28 12:20:00,56.41,56.44,56.37,56.4,39633.0,53.1629,53.1912,53.1252,53.1535,39633.0
2017-04-28 12:30:00,56.39,56.4,56.31,56.32,42137.0,53.144,53.1535,53.0686,53.0781,42137.0
2017-04-28 12:40:00,56.33,56.41,56.33,56.39,19921.0,53.0875,53.1629,53.0875,53.144,19921.0
2017-04-28 12:50:00,56.4,56.4,56.33,56.35,53537.0,53.1535,53.1535,53.0875,53.1063,53537.0
2017-04-28 13:00:00,56.35,56.35,56.28,56.34,58042.0,53.1063,53.1063,53.0404,53.0969,58042.0
2017-04-28 13:10:00,56.35,56.4,56.3,56.31,28901.0,53.1063,53.1535,53.0592,53.0686,28901.0
2017-04-28 13:20:00,56.31,56.31,56.23,56.26,47604.0,53.0686,53.0686,52.9932,53.0215,47604.0
2017-04-28 13:30:00,56.27,56.28,56.24,56.27,21928.0,53.0309,53.0404,53.0027,53.0309,21928.0
2017-04-28 13:40:00,56.26,56.27,56.21,56.25,25642.0,53.0215,53.0309,52.9744,53.0121,25642.0
2017-04-28 13:50:00,56.26,56.28,56.18,56.19,50905.0,53.0215,53.0404,52.9461,52.9555,50905.0
2017-04-28 14:00:00,56.2,56.21,56.12,56.15,332357.0,52.965,52.9744,52.8896,52.9179,332357.0
2017-04-28 14:10:00,56.15,56.2,56.08,56.18,84398.0,52.9179,52.965,52.8519,52.9461,84398.0
2017-04-28 14:20:00,56.18,56.19,56.11,56.15,55579.0,52.9461,52.9555,52.8802,52.9179,55579.0
2017-04-28 14:30:00,56.14,56.18,56.13,56.14,107195.0,52.9084,52.9461,52.899,52.9084,107195.0
2017-04-28 14:40:00,56.14,56.16,56.12,56.16,33388.0,52.9084,52.9273,52.8896,52.9273,33388.0
2017-04-28 14:50:00,56.16,56.22,56.14,56.17,49822.0,52.9273,52.9838,52.9084,52.9367,49822.0
2017-04-28 15:00:00,56.17,56.18,56.14,56.18,23646.0,52.9367,52.9461,52.9084,52.9461,23646.0
2017-04-28 15:10:00,56.17,56.21,56.15,56.17,196048.0,52.9367,52.9744,52.9179,52.9367,196048.0
2017-04-28 15:20:00,56.17,56.19,56.12,56.15,61260.0,52.9367,52.9555,52.8896,52.9179,61260.0
2017-04-28 15:30:00,56.15,56.21,56.14,56.2,69902.0,52.9179,52.9744,52.9084,52.965,69902.0
2017-04-28 15:40:00,56.2,56.21,56.14,56.15,84569.0,52.965,52.9744,52.9084,52.9179,84569.0
2017-04-28 15:50:00,56.16,56.17,56.09,56.11,287761.0,52.9273,52.9367,52.8613,52.8802,287761.0
2017-05-01 09:30:00,56.14,56.29,56.09,56.13,65483.0,52.9084,53.0498,52.8613,52.899,65483.0
2017-05-01 09:40:00,56.14,56.26,56.13,56.22,35487.0,52.9084,53.0215,52.899,52.9838,35487.0
2017-05-01 09:50:00,56.21,56.24,56.16,56.19,39928.0,52.9744,53.0027,52.9273,52.9555,39928.0
2017-05-01 10:00:00,56.18,56.2,56.14,56.19,28008.0,52.9461,52.965,52.9084,52.9555,28008.0
2017-05-01 10:10:00,56.19,56.21,56.16,56.21,34863.0,52.9555,52.9744,52.9273,52.9744,34863.0
2017-05-01 10:20:00,56.2,56.21,56.14,56.19,28745.0,52.965,52.9744,52.9084,52.9555,28745.0
2017-05-01 10:30:00,56.17,56.21,56.14,56.21,38508.0,52.9367,52.9744,52.9084,52.9744,38508.0
2017-05-01 10:40:00,56.21,56.25,56.2,56.22,249176.0,52.9744,53.0121,52.965,52.9838,249176.0
2017-05-01 10:50:00,56.22,56.24,56.18,56.18,99948.0,52.9838,53.0027,52.9461,52.9461,99948.0
2017-05-01 11:00:00,56.18,56.19,56.05,56.07,43178.0,52.9461,52.9555,52.8236,52.8425,43178.0
2017-05-01 11:10:00,56.07,56.2,56.03,56.1,81201.0,52.8425,52.965,52.8048,52.8707,81201.0
2017-05-01 11:20:00,56.1,56.2,56.09,56.18,50449.0,52.8707,52.965,52.8613,52.9461,50449.0
2017-05-01 11:30:00,56.18,56.2,56.09,56.11,47336.0,52.9461,52.965,52.8613,52.8802,47336.0
2017-05-01 11:40:00,56.12,56.17,56.09,56.17,29494.0,52.8896,52.9367,52.8613,52.9367,29494.0
2017-05-01 11:50:00,56.18,56.22,56.15,56.21,66952.0,52.9461,52.9838,52.9179,52.9744,66952.0
2017-05-01 12:00:00,56.21,56.22,56.16,56.21,289950.0,52.9744,52.9838,52.9273,52.9744,289950.0
2017-05-01 12:10:00,56.21,56.31,56.19,56.21,255340.0,52.9744,53.0686,52.9555,52.9744,255340.0
2017-05-01 12:20:00,56.2,56.22,56.17,56.2,40414.0,52.965,52.9838,52.9367,52.965,40414.0
2017-05-01 12:30:00,56.2,56.36,56.19,56.36,31943.0,52.965,53.1158,52.9555,53.1158,31943.0
2017-05-01 12:40:00,56.35,56.4,56.34,56.39,22383.0,53.1063,53.1535,53.0969,53.144,22383.0
2017-05-01 12:50:00,56.4,56.4,56.26,56.38,81519.0,53.1535,53.1535,53.0215,53.1346,81519.0
2017-05-01 13:00:00,56.38,56.47,56.36,56.42,64509.0,53.1346,53.2194,53.1158,53.1723,64509.0
2017-05-01 13:10:00,56.41,56.41,56.35,56.35,73688.0,53.1629,53.1629,53.1063,53.1063,73688.0
2017-05-01 13:20:00,56.35,56.41,56.33,56.35,149127.0,53.1063,53.1629,53.0875,53.1063,149127.0
2017-05-01 13:30:00,56.35,56.36,56.33,56.34,24098.0,53.1063,53.1158,53.0875,53.0969,24098.0
2017-05-01 13:40:00,56.35,56.36,56.3,56.32,46528.0,53.1063,53.1158,53.0592,53.0781,46528.0
2017-05-01 13:50:00,56.31,56.43,56.31,56.4,59064.0,53.0686,53.1817,53.0686,53.1535,59064.0
2017-05-01 14:00:00,56.41,56.49,56.41,56.45,52751.0,53.1629,53.2383,53.1629,53.2006,52751.0
2017-05-01 14:10:00,56.45,56.54,56.41,56.49,81445.0,53.2006,53.2854,53.1629,53.2383,81445.0
2017-05-01 14:20:00,56.49,56.51,56.43,56.43,55857.0,53.2383,53.2571,53.1817,53.1817,55857.0
2017-05-01 14:30:00,56.43,56.48,56.4,56.42,43132.0,53.1817,53.2289,53.1535,53.1723,43132.0
2017-05-01 14:40:00,56.42,56.44,56.4,56.42,60667.0,53.1723,53.1912,53.1535,53.1723,60667.0
2017-05-01 14:50:00,56.42,56.47,56.4,56.47,54318.0,53.1723,53.2194,53.1535,53.2194,54318.0
2017-05-01 15:00:00,56.47,56.56,56.46,56.51,56635.0,53.2194,53.3043,53.21,53.2571,56635.0
2017-05-01 15:10:00,56.51,56.53,56.48,56.49,52609.0,53.2571,53.276,53.2289,53.2383,52609.0
2017-05-01 15:20:00,56.48,56.5,56.42,56.42,110129.0,53.2289,53.2477,53.1723,53.1723,110129.0
2017-05-01 15:30:00,56.42,56.44,56.4,56.43,98355.0,53.1723,53.1912,53.1535,53.1817,98355.0
2017-05-01 15:40:00,56.42,56.45,56.33,56.33,117119.0,53.1723,53.2006,53.0875,53.0875,117119.0
2017-05-01 15:50:00,56.33,56.34,56.26,56.29,275796.0,53.0875,53.0969,53.0215,53.0498,275796.0
2017-05-02 09:30:00,56.29,56.44,56.21,56.29,43890.0,53.0498,53.1912,52.9744,53.0498,43890.0
2017-05-02 09:40:00,56.3,56.31,56.2,56.24,58372.0,53.0592,53.0686,52.965,53.0027,58372.0
2017-05-02 09:50:00,56.23,56.27,56.17,56.18,49819.0,52.9932,53.0309,52.9367,52.9461,49819.0
2017-05-02 10:00:00,56.17,56.19,55.98,55.98,117236.0,52.9367,52.9555,52.7576,52.7576,117236.0
2017-05-02 10:10:00,55.99,56.14,55.98,56.13,45799.0,52.7671,52.9084,52.7576,52.899,45799.0
2017-05-02 10:20:00,56.14,56.2,56.11,56.14,85279.0,52.9084,52.965,52.8802,52.9084,85279.0
2017-05-02 10:30:00,56.15,56.17,56.03,56.04,98710.0,52.9179,52.9367,52.8048,52.8142,98710.0
2017-05-02 10:40:00,56.04,56.11,56.03,56.04,76897.0,52.8142,52.8802,52.8048,52.8142,76897.0
2017-05-02 10:50:00,56.04,56.04,56.0,56.0,41007.0,52.8142,52.8142,52.7765,52.7765,41007.0
2017-05-02 11:00:00,56.0,56.04,55.92,55.93,69284.0,52.7765,52.8142,52.7011,52.7105,69284.0
2017-05-02 11:10:00,55.94,55.96,55.92,55.94,50892.0,52.7199,52.7388,52.7011,52.7199,50892.0
2017-05-02 11:20:00,55.94,56.0,55.9,55.91,205964.0,52.7199,52.7765,52.6822,52.6917,205964.0
2017-05-02 11:30:00,55.9,56.03,55.89,56.0,214978.0,52.6822,52.8048,52.6728,52.7765,214978.0
2017-05-02 11:40:00,56.0,56.24,55.99,56.23,100657.0,52.7765,53.0027,52.7671,52.9932,100657.0
2017-05-02 11:50:00,56.22,56.24,56.16,56.19,86176.0,52.9838,53.0027,52.9273,52.9555,86176.0
2017-05-02 12:00:00,56.18,56.2,56.13,56.14,83850.0,52.9461,52.965,52.899,52.9084,83850.0
2017-05-02 12:10:00,56.14,56.16,56.09,56.11,73523.0,52.9084,52.9273,52.8613,52.8802,73523.0
2017-05-02 12:20:00,56.11,56.23,56.11,56.2,42542.0,52.8802,52.9932,52.8802,52.965,42542.0
2017-05-02 12:30:00,56.21,56.32,56.18,56.32,104363.0,52.9744,53.0781,52.9461,53.0781,104363.0
2017-05-02 12:40:00,56.32,56.4,56.31,56.35,58829.0,53.0781,53.1535,53.0686,53.1063,58829.0
2017-05-02 12:50:00,56.34,56.38,56.32,56.37,30041.0,53.0969,53.1346,53.0781,53.1252,30041.0
2017-05-02 13:00:00,56.37,56.38,56.3,56.32,25355.0,53.1252,53.1346,53.0592,53.0781,25355.0
2017-05-02 13:10:00,56.33,56.35,56.28,56.34,33684.0,53.0875,53.1063,53.0404,53.0969,33684.0
2017-05-02 13:20:00,56.34,56.38,56.27,56.29,47018.0,53.0969,53.1346,53.0309,53.0498,47018.0
2017-05-02 13:30:00,56.29,56.33,56.25,56.33,84956.0,53.0498,53.0875,53.0121,53.0875,84956.0
2017-05-02 13:40:00,56.32,56.32,56.2,56.21,66210.0,53.0781,53.0781,52.965,52.9744,66210.0
2017-05-02 13:50:00,56.21,56.22,56.07,56.15,139349.0,52.9744,52.9838,52.8425,52.9179,139349.0
2017-05-02 14:00:00,56.15,56.18,56.12,56.15,299326.0,52.9179,52.9461,52.8896,52.9179,299326.0
2017-05-02 14:10:00,56.17,56.5,56.13,56.49,129778.0,52.9367,53.2477,52.899,53.2383,129778.0
2017-05-02 14:20:00,56.49,56.53,56.39,56.44,52748.0,53.2383,53.276,53.144,53.1912,52748.0
2017-05-02 14:30:00,56.43,56.51,56.41,56.46,43714.0,53.1817,53.2571,53.1629,53.21,43714.0
2017-05-02 14:40:00,56.45,56.5,56.36,56.37,65063.0,53.2006,53.2477,53.1158,53.1252,65063.0
2017-05-02 14:50:00,56.37,56.4,56.3,56.39,102684.0,53.1252,53.1535,53.0592,53.144,102684.0
2017-05-02 15:00:00,56.39,56.47,56.38,56.47,33362.0,53.144,53.2194,53.1346,53.2194,33362.0
2017-05-02 15:10:00,56.46,56.48,56.41,56.42,67231.0,53.21,53.2289,53.1629,53.1723,67231.0
2017-05-02 15:20:00,56.41,56.42,56.37,56.39,52503.0,53.1629,53.1723,53.1252,53.144,52503.0
2017-05-02 15:30:00,56.39,56.46,56.39,56.46,53829.0,53.144,53.21,53.144,53.21,53829.0
2017-05-02 15:40:00,56.46,56.47,56.37,56.38,92022.0,53.21,53.2194,53.1252,53.1346,92022.0
2017-05-02 15:50:00,56.38,56.48,56.38,56.47,205599.0,53.1346,53.2289,53.1346,53.2194,205599.0
2017-05-03 09:30:00,56.09,56.4,56.0,56.29,45247.0,52.8613,53.1535,52.7765,53.0498,45247.0
2017-05-03 09:40:00,56.28,56.29,56.17,56.24,70552.0,53.0404,53.0498,52.9367,53.0027,70552.0
2017-05-03 09:50:00,56.24,56.25,56.14,56.18,100067.0,53.0027,53.0121,52.9084,52.9461,100067.0
2017-05-03 10:00:00,56.18,56.21,56.08,56.09,110639.0,52.9461,52.9744,52.8519,52.8613,110639.0
2017-05-03 10:10:00,56.09,56.22,56.07,56.19,77878.0,52.8613,52.9838,52.8425,52.9555,77878.0
2017-05-03 10:20:00,56.19,56.22,56.06,56.08,216837.0,52.9555,52.9838,52.833,52.8519,216837.0
2017-05-03 10:30:00,56.08,56.18,55.9,56.04,270035.0,52.8519,52.9461,52.6822,52.8142,270035.0
2017-05-03 10:40:00,56.03,56.11,55.95,55.95,109645.0,52.8048,52.8802,52.7294,52.7294,109645.0
2017-05-03 10:50:00,55.96,56.0,55.81,55.93,156583.0,52.7388,52.7765,52.5974,52.7105,156583.0
2017-05-03 11:00:00,55.93,56.02,55.85,55.9,120357.0,52.7105,52.7953,52.6351,52.6822,120357.0
2017-05-03 11:10:00,55.9,55.96,55.83,55.95,246159.0,52.6822,52.7388,52.6163,52.7294,246159.0
2017-05-03 11:20:00,55.95,56.01,55.9,55.9,59786.0,52.7294,52.7859,52.6822,52.6822,59786.0
2017-05-03 11:30:00,55.9,55.97,55.83,55.96,118529.0,52.6822,52.7482,52.6163,52.7388,118529.0
2017-05-03 11:40:00,55.97,55.99,55.84,55.85,93377.0,52.7482,52.7671,52.6257,52.6351,93377.0
2017-05-03 11:50:00,55.86,55.96,55.86,55.9,85833.0,52.6445,52.7388,52.6445,52.6822,85833.0
2017-05-03 12:00:00,55.89,55.91,55.86,55.88,98888.0,52.6728,52.6917,52.6445,52.6634,98888.0
2017-05-03 12:10:00,55.88,56.02,55.8,55.99,60426.0,52.6634,52.7953,52.588,52.7671,60426.0
2017-05-03 12:20:00,55.99,56.01,55.89,55.9,108980.0,52.7671,52.7859,52.6728,52.6822,108980.0
2017-05-03 12:30:00,55.91,55.93,55.83,55.84,141068.0,52.6917,52.7105,52.6163,52.6257,141068.0
2017-05-03 12:40:00,55.84,55.86,55.7,55.71,237535.0,52.6257,52.6445,52.4938,52.5032,237535.0
2017-05-03 12:50:00,55.72,55.74,55.58,55.63,165599.0,52.5126,52.5315,52.3807,52.4278,165599.0
2017-05-03 13:00:00,55.63,55.81,55.59,55.8,112706.0,52.4278,52.5974,52.3901,52.588,112706.0
2017-05-03 13:10:00,55.8,55.82,55.67,55.69,70129.0,52.588,52.6068,52.4655,52.4843,70129.0
2017-05-03 13:20:00,55.69,55.71,55.61,55.7,77904.0,52.4843,52.5032,52.4089,52.4938,77904.0
2017-05-03 13:30:00,55.71,55.72,55.64,55.72,43166.0,52.5032,52.5126,52.4372,52.5126,43166.0
2017-05-03 13:40:00,55.72,55.73,55.57,55.58,98562.0,52.5126,52.522,52.3712,52.3807,98562.0
2017-05-03 13:50:00,55.58,55.63,55.58,55.63,48405.0,52.3807,52.4278,52.3807,52.4278,48405.0
2017-05-03 14:00:00,55.63,55.69,55.5,55.67,202299.0,52.4278,52.4843,52.3053,52.4655,202299.0
2017-05-03 14:10:00,55.68,55.82,55.68,55.75,87983.0,52.4749,52.6068,52.4749,52.5409,87983.0
2017-05-03 14:20:00,55.76,55.81,55.75,55.77,61352.0,52.5503,52.5974,52.5409,52.5597,61352.0
2017-05-03 14:30:00,55.77,55.78,55.74,55.78,43079.0,52.5597,52.5692,52.5315,52.5692,43079.0
2017-05-03 14:40:00,55.78,55.78,55.76,55.76,36455.0,52.5692,52.5692,52.5503,52.5503,36455.0
2017-05-03 14:50:00,55.77,55.77,55.71,55.73,70501.0,52.5597,52.5597,52.5032,52.522,70501.0
2017-05-03 15:00:00,55.73,55.84,55.71,55.75,88169.0,52.522,52.6257,52.5032,52.5409,88169.0
2017-05-03 15:10:00,55.76,55.85,55.75,55.82,67337.0,52.5503,52.6351,52.5409,52.6068,67337.0
2017-05-03 15:20:00,55.82,55.83,55.69,55.73,129343.0,52.6068,52.6163,52.4843,52.522,129343.0
2017-05-03 15:30:00,55.74,55.78,55.69,55.69,274858.0,52.5315,52.5692,52.4843,52.4843,274858.0
2017-05-03 15:40:00,55.7,55.76,55.61,55.71,350937.0,52.4938,52.5503,52.4089,52.5032,350937.0
2017-05-03 15:50:00,55.71,55.82,55.52,55.58,787127.0,52.5032,52.6068,52.3241,52.3807,787127.0
2017-05-04 09:30:00,55.97,57.14,55.48,57.14,144893.0,52.7482,53.8509,52.2864,53.8509,144893.0
2017-05-04 09:40:00,57.14,58.1,57.06,57.99,486345.0,53.8509,54.7556,53.7755,54.6519,486345.0
2017-05-04 09:50:00,57.99,59.14,57.83,58.67,338963.0,54.6519,55.7357,54.5011,55.2928,338963.0
2017-05-04 10:00:00,58.67,58.76,58.38,58.72,399904.0,55.2928,55.3776,55.0195,55.3399,399904.0
2017-05-04 10:10:00,58.73,58.76,58.45,58.66,187545.0,55.3493,55.3776,55.0855,55.2834,187545.0
2017-05-04 10:20:00,58.66,59.32,58.4,59.19,203314.0,55.2834,55.9054,55.0383,55.7829,203314.0
2017-05-04 10:30:00,59.22,59.34,58.92,59.15,208634.0,55.8111,55.9242,55.5284,55.7452,208634.0
2017-05-04 10:40:00,59.15,59.61,59.12,59.4,287362.0,55.7452,56.1787,55.7169,55.9808,287362.0
2017-05-04 10:50:00,59.41,59.51,59.31,59.41,334040.0,55.9902,56.0844,55.896,55.9902,334040.0
2017-05-04 11:00:00,59.4,59.41,58.82,58.87,157690.0,55.9808,55.9902,55.4342,55.4813,157690.0
2017-05-04 11:10:00,58.87,58.93,58.71,58.76,132940.0,55.4813,55.5378,55.3305,55.3776,132940.0
2017-05-04 11:20:00,58.76,58.82,58.6,58.7,227494.0,55.3776,55.4342,55.2268,55.3211,227494.0
2017-05-04 11:30:00,58.7,58.7,58.52,58.58,60996.0,55.3211,55.3211,55.1514,55.208,60996.0
2017-05-04 11:40:00,58.59,58.62,58.34,58.5,75097.0,55.2174,55.2457,54.9818,55.1326,75097.0
2017-05-04 11:50:00,58.51,58.56,58.32,58.41,95326.0,55.142,55.1891,54.9629,55.0478,95326.0
2017-05-04 12:00:00,58.39,58.51,58.24,58.44,100355.0,55.0289,55.142,54.8875,55.076,100355.0
2017-05-04 12:10:00,58.45,58.76,58.43,58.6,112757.0,55.0855,55.3776,55.0666,55.2268,112757.0
2017-05-04 12:20:00,58.57,58.7,58.45,58.5,65414.0,55.1986,55.3211,55.0855,55.1326,65414.0
2017-05-04 12:30:00,58.51,58.68,58.39,58.65,134683.0,55.142,55.3022,55.0289,55.2739,134683.0
2017-05-04 12:40:00,58.62,58.75,58.53,58.72,97939.0,55.2457,55.3682,55.1609,55.3399,97939.0
2017-05-04 12:50:00,58.72,58.92,58.72,58.84,90667.0,55.3399,55.5284,55.3399,55.453,90667.0
2017-05-04 13:00:00,58.83,58.84,58.69,58.77,94672.0,55.4436,55.453,55.3116,55.387,94672.0
2017-05-04 13:10:00,58.77,58.85,58.76,58.81,47079.0,55.387,55.4624,55.3776,55.4247,47079.0
2017-05-04 13:20:00,58.81,58.98,58.8,58.96,31308.0,55.4247,55.5849,55.4153,55.5661,31308.0
2017-05-04 13:30:00,58.98,59.1,58.96,59.01,62976.0,55.5849,55.698,55.5661,55.6132,62976.0
2017-05-04 13:40:00,59.01,59.03,58.83,58.88,76258.0,55.6132,55.6321,55.4436,55.4907,76258.0
2017-05-04 13:50:00,58.88,58.9,58.82,58.83,58305.0,55.4907,55.5096,55.4342,55.4436,58305.0
2017-05-04 14:00:00,58.84,59.01,58.84,58.93,186414.0,55.453,55.6132,55.453,55.5378,186414.0
2017-05-04 14:10:00,58.93,58.96,58.82,58.89,92137.0,55.5378,55.5661,55.4342,55.5001,92137.0
2017-05-04 14:20:00,58.85,59.02,58.85,59.0,89168.0,55.4624,55.6226,55.4624,55.6038,89168.0
2017-05-04 14:30:00,58.99,59.0,58.85,58.87,72237.0,55.5944,55.6038,55.4624,55.4813,72237.0
2017-05-04 14:40:00,58.88,58.94,58.86,58.9,131506.0,55.4907,55.5473,55.4719,55.5096,131506.0
2017-05-04 14:50:00,58.91,58.92,58.85,58.9,125960.0,55.519,55.5284,55.4624,55.5096,125960.0
2017-05-04 15:00:00,58.9,58.99,58.84,58.96,69452.0,55.5096,55.5944,55.453,55.5661,69452.0
2017-05-04 15:10:00,58.97,59.03,58.85,59.02,106965.0,55.5755,55.6321,55.4624,55.6226,106965.0
2017-05-04 15:20:00,59.02,59.21,59.01,59.21,122377.0,55.6226,55.8017,55.6132,55.8017,122377.0
2017-05-04 15:30:00,59.2,59.21,58.87,58.89,177049.0,55.7923,55.8017,55.4813,55.5001,177049.0
2017-05-04 15:40:00,58.9,58.99,58.89,58.91,234833.0,55.5096,55.5944,55.5001,55.519,234833.0
2017-05-04 15:50:00,58.91,58.93,58.83,58.9,673129.0,55.519,55.5378,55.4436,55.5096,673129.0
2017-05-05 09:30:00,58.76,59.08,58.48,58.82,203226.0,55.3776,55.6792,55.1137,55.4342,203226.0
2017-05-05 09:40:00,58.88,58.89,58.68,58.79,126761.0,55.4907,55.5001,55.3022,55.4059,126761.0
2017-05-05 09:50:00,58.78,58.87,58.57,58.59,149046.0,55.3965,55.4813,55.1986,55.2174,149046.0
2017-05-05 10:00:00,58.6,58.7,58.54,58.67,153826.0,55.2268,55.3211,55.1703,55.2928,153826.0
2017-05-05 10:10:00,58.67,58.81,58.65,58.79,133916.0,55.2928,55.4247,55.2739,55.4059,133916.0
2017-05-05 10:20:00,58.79,58.96,58.77,58.87,132177.0,55.4059,55.5661,55.387,55.4813,132177.0
2017-05-05 10:30:00,58.86,58.9,58.8,58.84,123648.0,55.4719,55.5096,55.4153,55.453,123648.0
2017-05-05 10:40:00,58.83,58.86,58.81,58.84,163112.0,55.4436,55.4719,55.4247,55.453,163112.0
2017-05-05 10:50:00,58.84,58.85,58.71,58.71,160675.0,55.453,55.4624,55.3305,55.3305,160675.0
2017-05-05 11:00:00,58.71,58.72,58.55,58.61,101314.0,55.3305,55.3399,55.1797,55.2362,101314.0
2017-05-05 11:10:00,58.61,58.7,58.58,58.59,92627.0,55.2362,55.3211,55.208,55.2174,92627.0
2017-05-05 11:20:00,58.58,58.66,58.54,58.61,88821.0,55.208,55.2834,55.1703,55.2362,88821.0
2017-05-05 11:30:00,58.61,58.66,58.54,58.64,70455.0,55.2362,55.2834,55.1703,55.2645,70455.0
2017-05-05 11:40:00,58.64,58.77,58.62,58.77,66488.0,55.2645,55.387,55.2457,55.387,66488.0
2017-05-05 11:50:00,58.76,58.79,58.72,58.76,48874.0,55.3776,55.4059,55.3399,55.3776,48874.0
2017-05-05 12:00:00,58.76,58.88,58.73,58.88,127577.0,55.3776,55.4907,55.3493,55.4907,127577.0
2017-05-05 12:10:00,58.89,59.0,58.88,58.97,49972.0,55.5001,55.6038,55.4907,55.5755,49972.0
2017-05-05 12:20:00,58.96,59.0,58.94,58.95,38018.0,55.5661,55.6038,55.5473,55.5567,38018.0
2017-05-05 12:30:00,58.95,58.99,58.9,58.96,103255.0,55.5567,55.5944,55.5096,55.5661,103255.0
2017-05-05 12:40:00,58.97,58.99,58.92,58.98,49143.0,55.5755,55.5944,55.5284,55.5849,49143.0
2017-05-05 12:50:00,58.98,59.06,58.97,59.01,64024.0,55.5849,55.6603,55.5755,55.6132,64024.0
2017-05-05 13:00:00,59.0,59.07,58.96,59.05,92276.0,55.6038,55.6698,55.5661,55.6509,92276.0
2017-05-05 13:10:00,59.05,59.08,59.01,59.04,65019.0,55.6509,55.6792,55.6132,55.6415,65019.0
2017-05-05 13:20:00,59.03,59.25,59.03,59.13,357394.0,55.6321,55.8394,55.6321,55.7263,357394.0
2017-05-05 13:30:00,59.14,59.14,58.97,59.06,63950.0,55.7357,55.7357,55.5755,55.6603,63950.0
2017-05-05 13:40:00,59.06,59.19,59.06,59.19,78795.0,55.6603,55.7829,55.6603,55.7829,78795.0
2017-05-05 13:50:00,59.19,59.25,59.17,59.22,76124.0,55.7829,55.8394,55.764,55.8111,76124.0
2017-05-05 14:00:00,59.22,59.3,59.2,59.24,103654.0,55.8111,55.8865,55.7923,55.83,103654.0
2017-05-05 14:10:00,59.24,59.45,59.0,59.02,312380.0,55.83,56.0279,55.6038,55.6226,312380.0
2017-05-05 14:20:00,59.02,59.25,59.01,59.16,199149.0,55.6226,55.8394,55.6132,55.7546,199149.0
2017-05-05 14:30:00,59.17,59.41,59.16,59.25,201339.0,55.764,55.9902,55.7546,55.8394,201339.0
2017-05-05 14:40:00,59.26,59.5,59.25,59.44,311853.0,55.8488,56.075,55.8394,56.0185,311853.0
2017-05-05 14:50:00,59.44,59.5,59.35,59.5,148546.0,56.0185,56.075,55.9337,56.075,148546.0
2017-05-05 15:00:00,59.48,59.53,59.27,59.35,210988.0,56.0562,56.1033,55.8583,55.9337,210988.0
2017-05-05 15:10:00,59.35,59.5,59.29,59.34,141667.0,55.9337,56.075,55.8771,55.9242,141667.0
2017-05-05 15:20:00,59.34,59.54,59.32,59.48,335864.0,55.9242,56.1127,55.9054,56.0562,335864.0
2017-05-05 15:30:00,59.48,59.61,59.46,59.53,349733.0,56.0562,56.1787,56.0373,56.1033,349733.0
2017-05-05 15:40:00,59.52,59.53,59.37,59.42,300619.0,56.0939,56.1033,55.9525,55.9996,300619.0
2017-05-05 15:50:00,59.41,59.54,59.32,59.48,555765.0,55.9902,56.1127,55.9054,56.0562,555765.0
2017-05-08 09:30:00,59.39,59.74,58.99,59.1,111629.0,55.9713,56.3012,55.5944,55.698,111629.0
2017-05-08 09:40:00,59.09,59.09,58.76,58.79,77362.0,55.6886,55.6886,55.3776,55.4059,77362.0
2017-05-08 09:50:00,58.79,58.88,58.72,58.85,182067.0,55.4059,55.4907,55.3399,55.4624,182067.0
2017-05-08 10:00:00,58.85,58.91,58.74,58.81,124012.0,55.4624,55.519,55.3588,55.4247,124012.0
2017-05-08 10:10:00,58.8,58.82,58.71,58.74,85394.0,55.4153,55.4342,55.3305,55.3588,85394.0
2017-05-08 10:20:00,58.74,58.79,58.74,58.76,60190.0,55.3588,55.4059,55.3588,55.3776,60190.0
2017-05-08 10:30:00,58.75,58.76,58.66,58.7,89029.0,55.3682,55.3776,55.2834,55.3211,89029.0
2017-05-08 10:40:00,58.69,58.78,58.68,58.69,63378.0,55.3116,55.3965,55.3022,55.3116,63378.0
2017-05-08 10:50:00,58.69,58.71,58.61,58.68,61638.0,55.3116,55.3305,55.2362,55.3022,61638.0
2017-05-08 11:00:00,58.68,58.7,58.63,58.64,56242.0,55.3022,55.3211,55.2551,55.2645,56242.0
2017-05-08 11:10:00,58.64,58.65,58.53,58.55,54748.0,55.2645,55.2739,55.1609,55.1797,54748.0
2017-05-08 11:20:00,58.56,58.61,58.41,58.44,117403.0,55.1891,55.2362,55.0478,55.076,117403.0
2017-05-08 11:30:00,58.44,58.54,58.43,58.53,116209.0,55.076,55.1703,55.0666,55.1609,116209.0
2017-05-08 11:40:00,58.53,58.61,58.51,58.57,66351.0,55.1609,55.2362,55.142,55.1986,66351.0
2017-05-08 11:50:00,58.57,58.57,58.45,58.49,64351.0,55.1986,55.1986,55.0855,55.1232,64351.0
2017-05-08 12:00:00,58.48,58.52,58.38,58.38,48460.0,55.1137,55.1514,55.0195,55.0195,48460.0
2017-05-08 12:10:00,58.38,58.39,58.32,58.33,23086.0,55.0195,55.0289,54.9629,54.9724,23086.0
2017-05-08 12:20:00,58.33,58.39,58.3,58.39,83693.0,54.9724,55.0289,54.9441,55.0289,83693.0
2017-05-08 12:30:00,58.39,58.49,58.39,58.48,42184.0,55.0289,55.1232,55.0289,55.1137,42184.0
2017-05-08 12:40:00,58.5,58.51,58.43,58.46,29927.0,55.1326,55.142,55.0666,55.0949,29927.0
2017-05-08 12:50:00,58.46,58.61,58.45,58.61,45851.0,55.0949,55.2362,55.0855,55.2362,45851.0
2017-05-08 13:00:00,58.62,58.64,58.57,58.62,40092.0,55.2457,55.2645,55.1986,55.2457,40092.0
2017-05-08 13:10:00,58.62,58.81,58.6,58.78,51661.0,55.2457,55.4247,55.2268,55.3965,51661.0
2017-05-08 13:20:00,58.79,58.8,58.73,58.76,28506.0,55.4059,55.4153,55.3493,55.3776,28506.0
2017-05-08 13:30:00,58.76,58.83,58.75,58.75,33440.0,55.3776,55.4436,55.3682,55.3682,33440.0
2017-05-08 13:40:00,58.75,58.76,58.62,58.65,43070.0,55.3682,55.3776,55.2457,55.2739,43070.0
2017-05-08 13:50:00,58.65,58.68,58.6,58.65,41856.0,55.2739,55.3022,55.2268,55.2739,41856.0
2017-05-08 14:00:00,58.66,58.66,58.54,58.57,45259.0,55.2834,55.2834,55.1703,55.1986,45259.0
2017-05-08 14:10:00,58.58,58.67,58.56,58.67,52439.0,55.208,55.2928,55.1891,55.2928,52439.0
2017-05-08 14:20:00,58.67,58.69,58.65,58.68,36951.0,55.2928,55.3116,55.2739,55.3022,36951.0
2017-05-08 14:30:00,58.69,58.72,58.67,58.72,40109.0,55.3116,55.3399,55.2928,55.3399,40109.0
2017-05-08 14:40:00,58.72,58.73,58.67,58.68,36940.0,55.3399,55.3493,55.2928,55.3022,36940.0
2017-05-08 14:50:00,58.68,58.73,58.67,58.72,33830.0,55.3022,55.3493,55.2928,55.3399,33830.0
2017-05-08 15:00:00,58.72,58.77,58.71,58.73,46522.0,55.3399,55.387,55.3305,55.3493,46522.0
2017-05-08 15:10:00,58.74,58.78,58.73,58.77,45504.0,55.3588,55.3965,55.3493,55.387,45504.0
2017-05-08 15:20:00,58.77,58.81,58.72,58.73,66102.0,55.387,55.4247,55.3399,55.3493,66102.0
2017-05-08 15:30:00,58.73,58.79,58.73,58.79,70354.0,55.3493,55.4059,55.3493,55.4059,70354.0
2017-05-08 15:40:00,58.79,58.81,58.75,58.8,134095.0,55.4059,55.4247,55.3682,55.4153,134095.0
2017-05-08 15:50:00,58.8,58.93,58.79,58.81,238471.0,55.4153,55.5378,55.4059,55.4247,238471.0
2017-05-09 09:30:00,58.8,59.34,58.55,59.14,65460.0,55.4153,55.9242,55.1797,55.7357,65460.0
2017-05-09 09:40:00,59.14,59.3,59.11,59.21,46683.0,55.7357,55.8865,55.7075,55.8017,46683.0
2017-05-09 09:50:00,59.21,59.28,59.1,59.27,71817.0,55.8017,55.8677,55.698,55.8583,71817.0
2017-05-09 10:00:00,59.28,59.69,59.24,59.63,130831.0,55.8677,56.2541,55.83,56.1975,130831.0
2017-05-09 10:10:00,59.63,59.67,59.57,59.62,70110.0,56.1975,56.2352,56.141,56.1881,70110.0
2017-05-09 10:20:00,59.61,59.61,59.47,59.55,36974.0,56.1787,56.1787,56.0467,56.1221,36974.0
2017-05-09 10:30:00,59.55,59.6,59.51,59.51,49244.0,56.1221,56.1693,56.0844,56.0844,49244.0
2017-05-09 10:40:00,59.51,59.53,59.4,59.41,48570.0,56.0844,56.1033,55.9808,55.9902,48570.0
2017-05-09 10:50:00,59.41,59.49,59.34,59.41,58286.0,55.9902,56.0656,55.9242,55.9902,58286.0
2017-05-09 11:00:00,59.41,59.54,59.41,59.46,83479.0,55.9902,56.1127,55.9902,56.0373,83479.0
2017-05-09 11:10:00,59.46,59.54,59.41,59.49,85548.0,56.0373,56.1127,55.9902,56.0656,85548.0
2017-05-09 11:20:00,59.48,59.58,59.45,59.53,75160.0,56.0562,56.1504,56.0279,56.1033,75160.0
2017-05-09 11:30:00,59.53,59.54,59.48,59.5,56596.0,56.1033,56.1127,56.0562,56.075,56596.0
2017-05-09 11:40:00,59.48,59.52,59.36,59.37,36116.0,56.0562,56.0939,55.9431,55.9525,36116.0
2017-05-09 11:50:00,59.36,59.51,59.35,59.47,80757.0,55.9431,56.0844,55.9337,56.0467,80757.0
2017-05-09 12:00:00,59.47,59.56,59.41,59.54,33463.0,56.0467,56.1316,55.9902,56.1127,33463.0
2017-05-09 12:10:00,59.54,59.55,59.49,59.5,28814.0,56.1127,56.1221,56.0656,56.075,28814.0
2017-05-09 12:20:00,59.51,59.55,59.5,59.53,29829.0,56.0844,56.1221,56.075,56.1033,29829.0
2017-05-09 12:30:00,59.55,59.59,59.5,59.58,58302.0,56.1221,56.1598,56.075,56.1504,58302.0
2017-05-09 12:40:00,59.58,59.65,59.58,59.65,60433.0,56.1504,56.2164,56.1504,56.2164,60433.0
2017-05-09 12:50:00,59.64,59.66,59.48,59.52,159131.0,56.207,56.2258,56.0562,56.0939,159131.0
2017-05-09 13:00:00,59.52,59.62,59.5,59.51,126940.0,56.0939,56.1881,56.075,56.0844,126940.0
2017-05-09 13:10:00,59.51,59.52,59.47,59.51,105838.0,56.0844,56.0939,56.0467,56.0844,105838.0
2017-05-09 13:20:00,59.51,59.51,59.4,59.43,29864.0,56.0844,56.0844,55.9808,56.009,29864.0
2017-05-09 13:30:00,59.43,59.46,59.37,59.41,53522.0,56.009,56.0373,55.9525,55.9902,53522.0
2017-05-09 13:40:00,59.41,59.43,59.37,59.42,42513.0,55.9902,56.009,55.9525,55.9996,42513.0
2017-05-09 13:50:00,59.41,59.46,59.41,59.44,42124.0,55.9902,56.0373,55.9902,56.0185,42124.0
2017-05-09 14:00:00,59.44,59.46,59.43,59.45,60164.0,56.0185,56.0373,56.009,56.0279,60164.0
2017-05-09 14:10:00,59.45,59.49,59.43,59.48,60705.0,56.0279,56.0656,56.009,56.0562,60705.0
2017-05-09 14:20:00,59.48,59.5,59.34,59.35,52670.0,56.0562,56.075,55.9242,55.9337,52670.0
2017-05-09 14:30:00,59.34,59.37,59.32,59.35,41888.0,55.9242,55.9525,55.9054,55.9337,41888.0
2017-05-09 14:40:00,59.35,59.35,59.23,59.23,54871.0,55.9337,55.9337,55.8206,55.8206,54871.0
2017-05-09 14:50:00,59.24,59.27,59.22,59.25,113149.0,55.83,55.8583,55.8111,55.8394,113149.0
2017-05-09 15:00:00,59.25,59.3,59.22,59.3,69007.0,55.8394,55.8865,55.8111,55.8865,69007.0
2017-05-09 15:10:00,59.3,59.38,59.3,59.36,35996.0,55.8865,55.9619,55.8865,55.9431,35996.0
2017-05-09 15:20:00,59.36,59.41,59.35,59.36,50133.0,55.9431,55.9902,55.9337,55.9431,50133.0
2017-05-09 15:30:00,59.36,59.37,59.29,59.31,88903.0,55.9431,55.9525,55.8771,55.896,88903.0
2017-05-09 15:40:00,59.32,59.4,59.27,59.4,99445.0,55.9054,55.9808,55.8583,55.9808,99445.0
2017-05-09 15:50:00,59.4,59.46,59.36,59.43,226515.0,55.9808,56.0373,55.9431,56.009,226515.0
2017-05-10 09:30:00,58.99,59.61,58.99,59.47,47418.0,55.5944,56.1787,55.5944,56.0467,47418.0
2017-05-10 09:40:00,59.47,59.52,59.35,59.5,62546.0,56.0467,56.0939,55.9337,56.075,62546.0
2017-05-10 09:50:00,59.51,59.77,59.43,59.76,317019.0,56.0844,56.3295,56.009,56.3201,317019.0
2017-05-10 10:00:00,59.77,59.82,59.69,59.78,367384.0,56.3295,56.3766,56.2541,56.3389,367384.0
2017-05-10 10:10:00,59.79,59.93,59.78,59.86,155346.0,56.3483,56.4803,56.3389,56.4143,155346.0
2017-05-10 10:20:00,59.86,59.94,59.81,59.9,118213.0,56.4143,56.4897,56.3672,56.452,118213.0
2017-05-10 10:30:00,59.88,59.98,59.83,59.96,127941.0,56.4331,56.5274,56.386,56.5085,127941.0
2017-05-10 10:40:00,59.95,59.98,59.9,59.95,165973.0,56.4991,56.5274,56.452,56.4991,165973.0
2017-05-10 10:50:00,59.95,60.01,59.94,59.96,134853.0,56.4991,56.5557,56.4897,56.5085,134853.0
2017-05-10 11:00:00,59.96,59.96,59.85,59.87,136028.0,56.5085,56.5085,56.4049,56.4237,136028.0
2017-05-10 11:10:00,59.87,59.89,59.74,59.75,48378.0,56.4237,56.4426,56.3012,56.3106,48378.0
2017-05-10 11:20:00,59.75,59.75,59.67,59.71,33867.0,56.3106,56.3106,56.2352,56.2729,33867.0
2017-05-10 11:30:00,59.72,59.72,59.53,59.58,26524.0,56.2824,56.2824,56.1033,56.1504,26524.0
2017-05-10 11:40:00,59.58,59.68,59.55,59.68,29452.0,56.1504,56.2447,56.1221,56.2447,29452.0
2017-05-10 11:50:00,59.69,59.71,59.61,59.71,22705.0,56.2541,56.2729,56.1787,56.2729,22705.0
2017-05-10 12:00:00,59.71,59.73,59.68,59.73,25426.0,56.2729,56.2918,56.2447,56.2918,25426.0
2017-05-10 12:10:00,59.74,59.92,59.74,59.91,41053.0,56.3012,56.4708,56.3012,56.4614,41053.0
2017-05-10 12:20:00,59.91,59.93,59.87,59.88,28200.0,56.4614,56.4803,56.4237,56.4331,28200.0
2017-05-10 12:30:00,59.87,59.89,59.79,59.79,34158.0,56.4237,56.4426,56.3483,56.3483,34158.0
2017-05-10 12:40:00,59.8,59.83,59.79,59.82,26540.0,56.3577,56.386,56.3483,56.3766,26540.0
2017-05-10 12:50:00,59.81,59.86,59.78,59.84,37820.0,56.3672,56.4143,56.3389,56.3954,37820.0
2017-05-10 13:00:00,59.84,59.88,59.83,59.87,31577.0,56.3954,56.4331,56.386,56.4237,31577.0
2017-05-10 13:10:00,59.87,59.91,59.85,59.89,27360.0,56.4237,56.4614,56.4049,56.4426,27360.0
2017-05-10 13:20:00,59.9,60.1,59.89,60.09,155558.0,56.452,56.6405,56.4426,56.6311,155558.0
2017-05-10 13:30:00,60.1,60.13,60.05,60.05,192840.0,56.6405,56.6688,56.5934,56.5934,192840.0
2017-05-10 13:40:00,60.05,60.08,60.01,60.02,31943.0,56.5934,56.6216,56.5557,56.5651,31943.0
2017-05-10 13:50:00,60.02,60.09,60.01,60.02,33983.0,56.5651,56.6311,56.5557,56.5651,33983.0
2017-05-10 14:00:00,60.02,60.03,59.96,59.97,42894.0,56.5651,56.5745,56.5085,56.518,42894.0
2017-05-10 14:10:00,59.97,60.01,59.96,59.98,52008.0,56.518,56.5557,56.5085,56.5274,52008.0
2017-05-10 14:20:00,59.98,60.0,59.91,59.97,54698.0,56.5274,56.5462,56.4614,56.518,54698.0
2017-05-10 14:30:00,59.98,60.01,59.97,59.99,75695.0,56.5274,56.5557,56.518,56.5368,75695.0
2017-05-10 14:40:00,60.0,60.03,59.96,59.97,53740.0,56.5462,56.5745,56.5085,56.518,53740.0
2017-05-10 14:50:00,59.97,60.0,59.93,59.98,55903.0,56.518,56.5462,56.4803,56.5274,55903.0
2017-05-10 15:00:00,59.99,59.99,59.83,59.86,41964.0,56.5368,56.5368,56.386,56.4143,41964.0
2017-05-10 15:10:00,59.86,59.9,59.84,59.85,48869.0,56.4143,56.452,56.3954,56.4049,48869.0
2017-05-10 15:20:00,59.85,59.86,59.8,59.84,62779.0,56.4049,56.4143,56.3577,56.3954,62779.0
2017-05-10 15:30:00,59.84,59.89,59.79,59.86,124478.0,56.3954,56.4426,56.3483,56.4143,124478.0
2017-05-10 15:40:00,59.86,59.92,59.84,59.87,141812.0,56.4143,56.4708,56.3954,56.4237,141812.0
2017-05-10 15:50:00,59.87,59.92,59.85,59.9,304132.0,56.4237,56.4708,56.4049,56.452,304132.0
2017-05-11 09:30:00,59.68,59.82,59.25,59.59,105320.0,56.2447,56.3766,55.8394,56.1598,105320.0
2017-05-11 09:40:00,59.65,59.66,59.52,59.55,41755.0,56.2164,56.2258,56.0939,56.1221,41755.0
2017-05-11 09:50:00,59.56,59.59,59.47,59.5,44040.0,56.1316,56.1598,56.0467,56.075,44040.0
2017-05-11 10:00:00,59.53,59.64,59.49,59.59,64145.0,56.1033,56.207,56.0656,56.1598,64145.0
2017-05-11 10:10:00,59.6,59.61,59.52,59.61,50329.0,56.1693,56.1787,56.0939,56.1787,50329.0
2017-05-11 10:20:00,59.61,59.61,59.54,59.55,49673.0,56.1787,56.1787,56.1127,56.1221,49673.0
2017-05-11 10:30:00,59.56,59.63,59.5,59.62,40035.0,56.1316,56.1975,56.075,56.1881,40035.0
2017-05-11 10:40:00,59.61,59.7,59.6,59.7,44438.0,56.1787,56.2635,56.1693,56.2635,44438.0
2017-05-11 10:50:00,59.69,59.73,59.63,59.71,23683.0,56.2541,56.2918,56.1975,56.2729,23683.0
2017-05-11 11:00:00,59.71,59.76,59.69,59.75,37446.0,56.2729,56.3201,56.2541,56.3106,37446.0
2017-05-11 11:10:00,59.75,59.82,59.71,59.81,43391.0,56.3106,56.3766,56.2729,56.3672,43391.0
2017-05-11 11:20:00,59.8,59.81,59.74,59.8,52550.0,56.3577,56.3672,56.3012,56.3577,52550.0
2017-05-11 11:30:00,59.81,59.89,59.6,59.63,237035.0,56.3672,56.4426,56.1693,56.1975,237035.0
2017-05-11 11:40:00,59.62,59.64,59.51,59.54,41568.0,56.1881,56.207,56.0844,56.1127,41568.0
2017-05-11 11:50:00,59.54,59.57,59.45,59.54,116220.0,56.1127,56.141,56.0279,56.1127,116220.0
2017-05-11 12:00:00,59.54,59.55,59.45,59.48,46039.0,56.1127,56.1221,56.0279,56.0562,46039.0
2017-05-11 12:10:00,59.48,59.6,59.48,59.57,32341.0,56.0562,56.1693,56.0562,56.141,32341.0
2017-05-11 12:20:00,59.58,59.6,59.54,59.56,20254.0,56.1504,56.1693,56.1127,56.1316,20254.0
2017-05-11 12:30:00,59.57,59.71,59.56,59.67,38235.0,56.141,56.2729,56.1316,56.2352,38235.0
2017-05-11 12:40:00,59.66,59.78,59.66,59.76,46257.0,56.2258,56.3389,56.2258,56.3201,46257.0
2017-05-11 12:50:00,59.76,59.78,59.67,59.69,22175.0,56.3201,56.3389,56.2352,56.2541,22175.0
2017-05-11 13:00:00,59.69,59.69,59.62,59.65,28008.0,56.2541,56.2541,56.1881,56.2164,28008.0
2017-05-11 13:10:00,59.65,59.71,59.63,59.69,28945.0,56.2164,56.2729,56.1975,56.2541,28945.0
2017-05-11 13:20:00,59.69,59.7,59.64,59.66,29294.0,56.2541,56.2635,56.207,56.2258,29294.0
2017-05-11 13:30:00,59.65,59.68,59.64,59.68,24636.0,56.2164,56.2447,56.207,56.2447,24636.0
2017-05-11 13:40:00,59.68,59.75,59.66,59.69,36106.0,56.2447,56.3106,56.2258,56.2541,36106.0
2017-05-11 13:50:00,59.68,59.75,59.66,59.71,36664.0,56.2447,56.3106,56.2258,56.2729,36664.0
2017-05-11 14:00:00,59.72,59.73,59.63,59.65,59726.0,56.2824,56.2918,56.1975,56.2164,59726.0
2017-05-11 14:10:00,59.65,59.71,59.62,59.71,55870.0,56.2164,56.2729,56.1881,56.2729,55870.0
2017-05-11 14:20:00,59.7,59.75,59.67,59.67,38864.0,56.2635,56.3106,56.2352,56.2352,38864.0
2017-05-11 14:30:00,59.67,59.72,59.66,59.7,27571.0,56.2352,56.2824,56.2258,56.2635,27571.0
2017-05-11 14:40:00,59.7,59.76,59.68,59.73,34395.0,56.2635,56.3201,56.2447,56.2918,34395.0
2017-05-11 14:50:00,59.74,59.75,59.68,59.69,26038.0,56.3012,56.3106,56.2447,56.2541,26038.0
2017-05-11 15:00:00,59.69,59.7,59.65,59.68,49115.0,56.2541,56.2635,56.2164,56.2447,49115.0
2017-05-11 15:10:00,59.69,59.71,59.65,59.66,42680.0,56.2541,56.2729,56.2164,56.2258,42680.0
2017-05-11 15:20:00,59.66,59.71,59.65,59.68,47505.0,56.2258,56.2729,56.2164,56.2447,47505.0
2017-05-11 15:30:00,59.68,59.78,59.64,59.77,65866.0,56.2447,56.3389,56.207,56.3295,65866.0
2017-05-11 15:40:00,59.77,59.78,59.7,59.72,91084.0,56.3295,56.3389,56.2635,56.2824,91084.0
2017-05-11 15:50:00,59.72,59.77,59.71,59.73,238479.0,56.2824,56.3295,56.2729,56.2918,238479.0
2017-05-12 09:30:00,60.03,60.03,59.57,59.87,85550.0,56.5745,56.5745,56.141,56.4237,85550.0
2017-05-12 09:40:00,59.87,60.06,59.86,60.01,64884.0,56.4237,56.6028,56.4143,56.5557,64884.0
2017-05-12 09:50:00,60.02,60.02,59.84,59.97,59379.0,56.5651,56.5651,56.3954,56.518,59379.0
2017-05-12 10:00:00,59.96,60.0,59.87,59.96,114817.0,56.5085,56.5462,56.4237,56.5085,114817.0
2017-05-12 10:10:00,59.96,60.02,59.93,60.01,136072.0,56.5085,56.5651,56.4803,56.5557,136072.0
2017-05-12 10:20:00,60.01,60.07,59.92,59.97,169759.0,56.5557,56.6122,56.4708,56.518,169759.0
2017-05-12 10:30:00,59.97,60.0,59.91,59.95,74489.0,56.518,56.5462,56.4614,56.4991,74489.0
2017-05-12 10:40:00,59.96,59.99,59.94,59.95,91655.0,56.5085,56.5368,56.4897,56.4991,91655.0
2017-05-12 10:50:00,59.95,59.96,59.85,59.93,70013.0,56.4991,56.5085,56.4049,56.4803,70013.0
2017-05-12 11:00:00,59.94,59.95,59.88,59.92,43374.0,56.4897,56.4991,56.4331,56.4708,43374.0
2017-05-12 11:10:00,59.93,59.93,59.87,59.91,39984.0,56.4803,56.4803,56.4237,56.4614,39984.0
2017-05-12 11:20:00,59.91,59.97,59.89,59.93,38765.0,56.4614,56.518,56.4426,56.4803,38765.0
2017-05-12 11:30:00,59.94,59.97,59.92,59.94,53033.0,56.4897,56.518,56.4708,56.4897,53033.0
2017-05-12 11:40:00,59.94,59.96,59.92,59.95,33067.0,56.4897,56.5085,56.4708,56.4991,33067.0
2017-05-12 11:50:00,59.96,60.1,59.95,60.09,52153.0,56.5085,56.6405,56.4991,56.6311,52153.0
2017-05-12 12:00:00,60.08,60.09,59.95,59.96,58020.0,56.6216,56.6311,56.4991,56.5085,58020.0
2017-05-12 12:10:00,59.95,60.07,59.95,60.05,41820.0,56.4991,56.6122,56.4991,56.5934,41820.0
2017-05-12 12:20:00,60.05,60.13,60.05,60.07,27456.0,56.5934,56.6688,56.5934,56.6122,27456.0
2017-05-12 12:30:00,60.07,60.09,60.02,60.08,43277.0,56.6122,56.6311,56.5651,56.6216,43277.0
2017-05-12 12:40:00,60.07,60.15,60.07,60.09,38175.0,56.6122,56.6876,56.6122,56.6311,38175.0
2017-05-12 12:50:00,60.09,60.14,60.06,60.09,33899.0,56.6311,56.6782,56.6028,56.6311,33899.0
2017-05-12 13:00:00,60.09,60.14,60.08,60.14,35900.0,56.6311,56.6782,56.6216,56.6782,35900.0
2017-05-12 13:10:00,60.14,60.19,60.13,60.17,33261.0,56.6782,56.7253,56.6688,56.7065,33261.0
2017-05-12 13:20:00,60.17,60.18,60.1,60.11,50573.0,56.7065,56.7159,56.6405,56.6499,50573.0
2017-05-12 13:30:00,60.1,60.13,60.09,60.11,33607.0,56.6405,56.6688,56.6311,56.6499,33607.0
2017-05-12 13:40:00,60.11,60.15,60.1,60.14,32319.0,56.6499,56.6876,56.6405,56.6782,32319.0
2017-05-12 13:50:00,60.15,60.17,60.11,60.11,45312.0,56.6876,56.7065,56.6499,56.6499,45312.0
2017-05-12 14:00:00,60.12,60.14,60.09,60.09,36333.0,56.6593,56.6782,56.6311,56.6311,36333.0
2017-05-12 14:10:00,60.09,60.1,59.86,59.94,216725.0,56.6311,56.6405,56.4143,56.4897,216725.0
2017-05-12 14:20:00,59.94,59.95,59.86,59.91,87770.0,56.4897,56.4991,56.4143,56.4614,87770.0
2017-05-12 14:30:00,59.9,59.92,59.83,59.86,72561.0,56.452,56.4708,56.386,56.4143,72561.0
2017-05-12 14:40:00,59.86,59.88,59.73,59.76,86316.0,56.4143,56.4331,56.2918,56.3201,86316.0
2017-05-12 14:50:00,59.76,59.77,59.64,59.65,55035.0,56.3201,56.3295,56.207,56.2164,55035.0
2017-05-12 15:00:00,59.65,59.69,59.61,59.66,44994.0,56.2164,56.2541,56.1787,56.2258,44994.0
2017-05-12 15:10:00,59.66,59.74,59.64,59.71,41303.0,56.2258,56.3012,56.207,56.2729,41303.0
2017-05-12 15:20:00,59.72,59.75,59.69,59.73,64867.0,56.2824,56.3106,56.2541,56.2918,64867.0
2017-05-12 15:30:00,59.73,59.77,59.71,59.76,119146.0,56.2918,56.3295,56.2729,56.3201,119146.0
2017-05-12 15:40:00,59.75,59.86,59.72,59.86,207207.0,56.3106,56.4143,56.2824,56.4143,207207.0
2017-05-12 15:50:00,59.86,59.9,59.82,59.87,324253.0,56.4143,56.452,56.3766,56.4237,324253.0
2017-05-15 09:30:00,59.97,59.97,59.56,59.82,80090.0,56.518,56.518,56.1316,56.3766,80090.0
2017-05-15 09:40:00,59.88,60.07,59.82,60.01,31883.0,56.4331,56.6122,56.3766,56.5557,31883.0
2017-05-15 09:50:00,60.02,60.02,59.84,59.89,45983.0,56.5651,56.5651,56.3954,56.4426,45983.0
2017-05-15 10:00:00,59.92,59.92,59.75,59.81,29886.0,56.4708,56.4708,56.3106,56.3672,29886.0
2017-05-15 10:10:00,59.81,59.82,59.75,59.76,22815.0,56.3672,56.3766,56.3106,56.3201,22815.0
2017-05-15 10:20:00,59.76,59.82,59.75,59.79,23704.0,56.3201,56.3766,56.3106,56.3483,23704.0
2017-05-15 10:30:00,59.79,59.9,59.79,59.89,24831.0,56.3483,56.452,56.3483,56.4426,24831.0
2017-05-15 10:40:00,59.89,59.97,59.84,59.89,35693.0,56.4426,56.518,56.3954,56.4426,35693.0
2017-05-15 10:50:00,59.89,60.02,59.88,59.98,44297.0,56.4426,56.5651,56.4331,56.5274,44297.0
2017-05-15 11:00:00,59.97,59.97,59.87,59.96,23714.0,56.518,56.518,56.4237,56.5085,23714.0
2017-05-15 11:10:00,59.96,59.98,59.93,59.95,18332.0,56.5085,56.5274,56.4803,56.4991,18332.0
2017-05-15 11:20:00,59.94,60.02,59.94,59.96,22887.0,56.4897,56.5651,56.4897,56.5085,22887.0
2017-05-15 11:30:00,59.96,59.98,59.93,59.96,18143.0,56.5085,56.5274,56.4803,56.5085,18143.0
2017-05-15 11:40:00,59.95,59.95,59.88,59.88,27153.0,56.4991,56.4991,56.4331,56.4331,27153.0
2017-05-15 11:50:00,59.89,59.92,59.87,59.89,16174.0,56.4426,56.4708,56.4237,56.4426,16174.0
2017-05-15 12:00:00,59.89,59.92,59.85,59.9,27083.0,56.4426,56.4708,56.4049,56.452,27083.0
2017-05-15 12:10:00,59.9,59.91,59.86,59.87,19074.0,56.452,56.4614,56.4143,56.4237,19074.0
2017-05-15 12:20:00,59.88,59.89,59.85,59.88,14388.0,56.4331,56.4426,56.4049,56.4331,14388.0
2017-05-15 12:30:00,59.88,59.91,59.86,59.91,30805.0,56.4331,56.4614,56.4143,56.4614,30805.0
2017-05-15 12:40:00,59.91,59.92,59.83,59.84,33036.0,56.4614,56.4708,56.386,56.3954,33036.0
2017-05-15 12:50:00,59.84,59.91,59.84,59.9,24593.0,56.3954,56.4614,56.3954,56.452,24593.0
2017-05-15 13:00:00,59.89,59.92,59.89,59.9,13123.0,56.4426,56.4708,56.4426,56.452,13123.0
2017-05-15 13:10:00,59.9,59.95,59.9,59.91,21998.0,56.452,56.4991,56.452,56.4614,21998.0
2017-05-15 13:20:00,59.91,59.91,59.89,59.9,15356.0,56.4614,56.4614,56.4426,56.452,15356.0
2017-05-15 13:30:00,59.91,59.92,59.89,59.89,19454.0,56.4614,56.4708,56.4426,56.4426,19454.0
2017-05-15 13:40:00,59.89,59.92,59.87,59.88,17286.0,56.4426,56.4708,56.4237,56.4331,17286.0
2017-05-15 13:50:00,59.88,59.91,59.88,59.91,12003.0,56.4331,56.4614,56.4331,56.4614,12003.0
2017-05-15 14:00:00,59.91,59.91,59.84,59.9,24780.0,56.4614,56.4614,56.3954,56.452,24780.0
2017-05-15 14:10:00,59.9,59.92,59.89,59.91,20156.0,56.452,56.4708,56.4426,56.4614,20156.0
2017-05-15 14:20:00,59.91,59.91,59.88,59.9,25319.0,56.4614,56.4614,56.4331,56.452,25319.0
2017-05-15 14:30:00,59.9,59.95,59.89,59.95,21797.0,56.452,56.4991,56.4426,56.4991,21797.0
2017-05-15 14:40:00,59.95,59.98,59.94,59.96,15680.0,56.4991,56.5274,56.4897,56.5085,15680.0
2017-05-15 14:50:00,59.96,59.97,59.93,59.94,127376.0,56.5085,56.518,56.4803,56.4897,127376.0
2017-05-15 15:00:00,59.94,60.03,59.94,60.01,47263.0,56.4897,56.5745,56.4897,56.5557,47263.0
2017-05-15 15:10:00,60.02,60.04,60.0,60.01,24620.0,56.5651,56.5839,56.5462,56.5557,24620.0
2017-05-15 15:20:00,60.0,60.04,59.98,60.01,51800.0,56.5462,56.5839,56.5274,56.5557,51800.0
2017-05-15 15:30:00,60.0,60.03,59.96,59.98,42235.0,56.5462,56.5745,56.5085,56.5274,42235.0
2017-05-15 15:40:00,59.98,60.02,59.96,60.0,54295.0,56.5274,56.5651,56.5085,56.5462,54295.0
2017-05-15 15:50:00,60.0,60.0,59.98,59.99,246400.0,56.5462,56.5462,56.5274,56.5368,246400.0
2017-05-16 09:30:00,60.11,60.24,59.9,60.14,90869.0,56.6499,56.7724,56.452,56.6782,90869.0
2017-05-16 09:40:00,60.13,60.25,60.1,60.23,29030.0,56.6688,56.7818,56.6405,56.763,29030.0
2017-05-16 09:50:00,60.23,60.3,60.11,60.15,51296.0,56.763,56.829,56.6499,56.6876,51296.0
2017-05-16 10:00:00,60.16,60.2,60.1,60.13,45132.0,56.697,56.7347,56.6405,56.6688,45132.0
2017-05-16 10:10:00,60.13,60.18,60.09,60.11,47647.0,56.6688,56.7159,56.6311,56.6499,47647.0
2017-05-16 10:20:00,60.12,60.14,60.05,60.08,35869.0,56.6593,56.6782,56.5934,56.6216,35869.0
2017-05-16 10:30:00,60.08,60.09,59.99,60.08,42008.0,56.6216,56.6311,56.5368,56.6216,42008.0
2017-05-16 10:40:00,60.09,60.1,59.97,60.04,32668.0,56.6311,56.6405,56.518,56.5839,32668.0
2017-05-16 10:50:00,60.04,60.1,60.02,60.09,24680.0,56.5839,56.6405,56.5651,56.6311,24680.0
2017-05-16 11:00:00,60.09,60.2,60.06,60.2,37537.0,56.6311,56.7347,56.6028,56.7347,37537.0
2017-05-16 11:10:00,60.19,60.19,60.13,60.17,48313.0,56.7253,56.7253,56.6688,56.7065,48313.0
2017-05-16 11:20:00,60.17,60.21,60.15,60.2,45973.0,56.7065,56.7441,56.6876,56.7347,45973.0
2017-05-16 11:30:00,60.2,60.2,60.08,60.14,41340.0,56.7347,56.7347,56.6216,56.6782,41340.0
2017-05-16 11:40:00,60.13,60.15,60.07,60.13,27154.0,56.6688,56.6876,56.6122,56.6688,27154.0
2017-05-16 11:50:00,60.13,60.19,60.12,60.16,29025.0,56.6688,56.7253,56.6593,56.697,29025.0
2017-05-16 12:00:00,60.15,60.26,60.15,60.26,29419.0,56.6876,56.7913,56.6876,56.7913,29419.0
2017-05-16 12:10:00,60.26,60.32,60.23,60.31,28438.0,56.7913,56.8478,56.763,56.8384,28438.0
2017-05-16 12:20:00,60.3,60.34,60.25,60.27,58532.0,56.829,56.8667,56.7818,56.8007,58532.0
2017-05-16 12:30:00,60.26,60.28,60.22,60.27,24585.0,56.7913,56.8101,56.7536,56.8007,24585.0
2017-05-16 12:40:00,60.27,60.3,60.23,60.3,23160.0,56.8007,56.829,56.763,56.829,23160.0
2017-05-16 12:50:00,60.3,60.32,60.28,60.28,16909.0,56.829,56.8478,56.8101,56.8101,16909.0
2017-05-16 13:00:00,60.28,60.28,60.2,60.27,13541.0,56.8101,56.8101,56.7347,56.8007,13541.0
2017-05-16 13:10:00,60.27,60.35,60.25,60.31,23879.0,56.8007,56.8761,56.7818,56.8384,23879.0
2017-05-16 13:20:00,60.3,60.38,60.3,60.33,29728.0,56.829,56.9044,56.829,56.8572,29728.0
2017-05-16 13:30:00,60.34,60.36,60.31,60.34,58722.0,56.8667,56.8855,56.8384,56.8667,58722.0
2017-05-16 13:40:00,60.33,60.36,60.33,60.35,19319.0,56.8572,56.8855,56.8572,56.8761,19319.0
2017-05-16 13:50:00,60.35,60.38,60.33,60.36,24738.0,56.8761,56.9044,56.8572,56.8855,24738.0
2017-05-16 14:00:00,60.35,60.37,60.32,60.32,32075.0,56.8761,56.8949,56.8478,56.8478,32075.0
2017-05-16 14:10:00,60.32,60.33,60.28,60.29,27251.0,56.8478,56.8572,56.8101,56.8195,27251.0
2017-05-16 14:20:00,60.29,60.29,60.22,60.25,31047.0,56.8195,56.8195,56.7536,56.7818,31047.0
2017-05-16 14:30:00,60.26,60.33,60.23,60.33,40616.0,56.7913,56.8572,56.763,56.8572,40616.0
2017-05-16 14:40:00,60.32,60.33,60.28,60.32,23922.0,56.8478,56.8572,56.8101,56.8478,23922.0
2017-05-16 14:50:00,60.31,60.34,60.25,60.26,17945.0,56.8384,56.8667,56.7818,56.7913,17945.0
2017-05-16 15:00:00,60.27,60.33,60.25,60.3,24631.0,56.8007,56.8572,56.7818,56.829,24631.0
2017-05-16 15:10:00,60.3,60.34,60.27,60.33,33166.0,56.829,56.8667,56.8007,56.8572,33166.0
2017-05-16 15:20:00,60.34,60.36,60.29,60.36,31958.0,56.8667,56.8855,56.8195,56.8855,31958.0
2017-05-16 15:30:00,60.36,60.38,60.33,60.34,29408.0,56.8855,56.9044,56.8572,56.8667,29408.0
2017-05-16 15:40:00,60.34,60.38,60.33,60.37,76903.0,56.8667,56.9044,56.8572,56.8949,76903.0
2017-05-16 15:50:00,60.36,60.37,60.32,60.34,106953.0,56.8855,56.8949,56.8478,56.8667,106953.0
2017-05-17 09:30:00,59.86,60.07,59.85,60.01,54152.0,56.4143,56.6122,56.4049,56.5557,54152.0
2017-05-17 09:40:00,60.01,60.04,59.92,60.02,43524.0,56.5557,56.5839,56.4708,56.5651,43524.0
2017-05-17 09:50:00,60.01,60.02,59.79,59.81,71548.0,56.5557,56.5651,56.3483,56.3672,71548.0
2017-05-17 10:00:00,59.87,59.97,59.77,59.97,65503.0,56.4237,56.518,56.3295,56.518,65503.0
2017-05-17 10:10:00,59.97,59.99,59.82,59.99,30802.0,56.518,56.5368,56.3766,56.5368,30802.0
2017-05-17 10:20:00,59.98,59.99,59.8,59.82,36414.0,56.5274,56.5368,56.3577,56.3766,36414.0
2017-05-17 10:30:00,59.84,59.9,59.8,59.9,49355.0,56.3954,56.452,56.3577,56.452,49355.0
2017-05-17 10:40:00,59.9,60.0,59.87,59.99,38480.0,56.452,56.5462,56.4237,56.5368,38480.0
2017-05-17 10:50:00,60.0,60.0,59.87,59.9,37992.0,56.5462,56.5462,56.4237,56.452,37992.0
2017-05-17 11:00:00,59.9,59.94,59.88,59.93,84601.0,56.452,56.4897,56.4331,56.4803,84601.0
2017-05-17 11:10:00,59.93,60.07,59.91,60.03,45667.0,56.4803,56.6122,56.4614,56.5745,45667.0
2017-05-17 11:20:00,60.02,60.1,60.02,60.08,37974.0,56.5651,56.6405,56.5651,56.6216,37974.0
2017-05-17 11:30:00,60.09,60.1,60.01,60.09,34611.0,56.6311,56.6405,56.5557,56.6311,34611.0
2017-05-17 11:40:00,60.09,60.19,59.95,60.01,102125.0,56.6311,56.7253,56.4991,56.5557,102125.0
2017-05-17 11:50:00,60.01,60.04,59.95,60.03,36192.0,56.5557,56.5839,56.4991,56.5745,36192.0
2017-05-17 12:00:00,60.03,60.03,59.95,59.96,38834.0,56.5745,56.5745,56.4991,56.5085,38834.0
2017-05-17 12:10:00,59.97,59.98,59.94,59.96,23799.0,56.518,56.5274,56.4897,56.5085,23799.0
2017-05-17 12:20:00,59.95,59.97,59.89,59.89,15624.0,56.4991,56.518,56.4426,56.4426,15624.0
2017-05-17 12:30:00,59.9,59.9,59.82,59.85,18067.0,56.452,56.452,56.3766,56.4049,18067.0
2017-05-17 12:40:00,59.85,59.89,59.84,59.88,18889.0,56.4049,56.4426,56.3954,56.4331,18889.0
2017-05-17 12:50:00,59.87,59.9,59.86,59.9,24825.0,56.4237,56.452,56.4143,56.452,24825.0
2017-05-17 13:00:00,59.9,59.9,59.79,59.83,19914.0,56.452,56.452,56.3483,56.386,19914.0
2017-05-17 13:10:00,59.83,59.86,59.8,59.82,36342.0,56.386,56.4143,56.3577,56.3766,36342.0
2017-05-17 13:20:00,59.83,59.84,59.78,59.83,34887.0,56.386,56.3954,56.3389,56.386,34887.0
2017-05-17 13:30:00,59.82,59.82,59.78,59.81,17624.0,56.3766,56.3766,56.3389,56.3672,17624.0
2017-05-17 13:40:00,59.81,59.82,59.71,59.77,53492.0,56.3672,56.3766,56.2729,56.3295,53492.0
2017-05-17 13:50:00,59.77,59.8,59.73,59.76,19210.0,56.3295,56.3577,56.2918,56.3201,19210.0
2017-05-17 14:00:00,59.75,59.87,59.75,59.84,41185.0,56.3106,56.4237,56.3106,56.3954,41185.0
2017-05-17 14:10:00,59.84,59.85,59.74,59.78,36625.0,56.3954,56.4049,56.3012,56.3389,36625.0
2017-05-17 14:20:00,59.78,59.81,59.73,59.76,28196.0,56.3389,56.3672,56.2918,56.3201,28196.0
2017-05-17 14:30:00,59.77,59.82,59.73,59.73,46430.0,56.3295,56.3766,56.2918,56.2918,46430.0
2017-05-17 14:40:00,59.74,59.77,59.69,59.72,51395.0,56.3012,56.3295,56.2541,56.2824,51395.0
2017-05-17 14:50:00,59.73,59.85,59.72,59.84,30345.0,56.2918,56.4049,56.2824,56.3954,30345.0
2017-05-17 15:00:00,59.85,59.88,59.81,59.85,45322.0,56.4049,56.4331,56.3672,56.4049,45322.0
2017-05-17 15:10:00,59.85,59.97,59.78,59.95,50144.0,56.4049,56.518,56.3389,56.4991,50144.0
2017-05-17 15:20:00,59.96,60.04,59.89,59.89,56539.0,56.5085,56.5839,56.4426,56.4426,56539.0
2017-05-17 15:30:00,59.89,59.99,59.88,59.92,77418.0,56.4426,56.5368,56.4331,56.4708,77418.0
2017-05-17 15:40:00,59.92,59.96,59.73,59.8,88771.0,56.4708,56.5085,56.2918,56.3577,88771.0
2017-05-17 15:50:00,59.79,59.8,59.69,59.75,253936.0,56.3483,56.3577,56.2541,56.3106,253936.0
2017-05-18 09:30:00,59.73,59.77,59.61,59.69,45030.0,56.2918,56.3295,56.1787,56.2541,45030.0
2017-05-18 09:40:00,59.72,59.9,59.68,59.85,41137.0,56.2824,56.452,56.2447,56.4049,41137.0
2017-05-18 09:50:00,59.85,59.87,59.72,59.83,50395.0,56.4049,56.4237,56.2824,56.386,50395.0
2017-05-18 10:00:00,59.83,60.09,59.83,60.04,45919.0,56.386,56.6311,56.386,56.5839,45919.0
2017-05-18 10:10:00,60.04,60.15,60.03,60.15,27975.0,56.5839,56.6876,56.5745,56.6876,27975.0
2017-05-18 10:20:00,60.14,60.15,59.91,60.02,35217.0,56.6782,56.6876,56.4614,56.5651,35217.0
2017-05-18 10:30:00,60.01,60.05,59.97,59.97,26285.0,56.5557,56.5934,56.518,56.518,26285.0
2017-05-18 10:40:00,59.95,60.0,59.92,59.93,19453.0,56.4991,56.5462,56.4708,56.4803,19453.0
2017-05-18 10:50:00,59.93,59.94,59.85,59.92,16574.0,56.4803,56.4897,56.4049,56.4708,16574.0
2017-05-18 11:00:00,59.92,59.95,59.76,59.83,33775.0,56.4708,56.4991,56.3201,56.386,33775.0
2017-05-18 11:10:00,59.83,59.83,59.76,59.79,19211.0,56.386,56.386,56.3201,56.3483,19211.0
2017-05-18 11:20:00,59.79,59.86,59.79,59.81,17518.0,56.3483,56.4143,56.3483,56.3672,17518.0
2017-05-18 11:30:00,59.82,59.85,59.79,59.8,19281.0,56.3766,56.4049,56.3483,56.3577,19281.0
2017-05-18 11:40:00,59.8,59.89,59.76,59.87,19967.0,56.3577,56.4426,56.3201,56.4237,19967.0
2017-05-18 11:50:00,59.86,59.88,59.78,59.8,17806.0,56.4143,56.4331,56.3389,56.3577,17806.0
2017-05-18 12:00:00,59.8,59.84,59.77,59.82,18635.0,56.3577,56.3954,56.3295,56.3766,18635.0
2017-05-18 12:10:00,59.82,59.88,59.81,59.83,16688.0,56.3766,56.4331,56.3672,56.386,16688.0
2017-05-18 12:20:00,59.84,59.97,59.82,59.95,11725.0,56.3954,56.518,56.3766,56.4991,11725.0
2017-05-18 12:30:00,59.95,60.03,59.95,59.97,12201.0,56.4991,56.5745,56.4991,56.518,12201.0
2017-05-18 12:40:00,59.97,59.97,59.87,59.87,4851.0,56.518,56.518,56.4237,56.4237,4851.0
2017-05-18 12:50:00,59.85,59.89,59.83,59.89,14370.0,56.4049,56.4426,56.386,56.4426,14370.0
2017-05-18 13:00:00,59.89,59.9,59.84,59.85,14819.0,56.4426,56.452,56.3954,56.4049,14819.0
2017-05-18 13:10:00,59.85,59.93,59.84,59.91,23404.0,56.4049,56.4803,56.3954,56.4614,23404.0
2017-05-18 13:20:00,59.9,59.95,59.88,59.89,12742.0,56.452,56.4991,56.4331,56.4426,12742.0
2017-05-18 13:30:00,59.9,59.92,59.85,59.91,18985.0,56.452,56.4708,56.4049,56.4614,18985.0
2017-05-18 13:40:00,59.92,59.94,59.9,59.9,44026.0,56.4708,56.4897,56.452,56.452,44026.0
2017-05-18 13:50:00,59.9,60.08,59.9,60.04,32975.0,56.452,56.6216,56.452,56.5839,32975.0
2017-05-18 14:00:00,60.04,60.18,60.02,60.18,37091.0,56.5839,56.7159,56.5651,56.7159,37091.0
2017-05-18 14:10:00,60.17,60.19,60.08,60.15,67246.0,56.7065,56.7253,56.6216,56.6876,67246.0
2017-05-18 14:20:00,60.15,60.2,60.14,60.2,25139.0,56.6876,56.7347,56.6782,56.7347,25139.0
2017-05-18 14:30:00,60.21,60.29,60.18,60.18,27759.0,56.7441,56.8195,56.7159,56.7159,27759.0
2017-05-18 14:40:00,60.19,60.2,60.12,60.15,24839.0,56.7253,56.7347,56.6593,56.6876,24839.0
2017-05-18 14:50:00,60.15,60.16,60.04,60.05,34991.0,56.6876,56.697,56.5839,56.5934,34991.0
2017-05-18 15:00:00,60.06,60.14,60.04,60.14,29551.0,56.6028,56.6782,56.5839,56.6782,29551.0
2017-05-18 15:10:00,60.14,60.15,60.04,60.08,31406.0,56.6782,56.6876,56.5839,56.6216,31406.0
2017-05-18 15:20:00,60.07,60.12,60.05,60.12,29186.0,56.6122,56.6593,56.5934,56.6593,29186.0
2017-05-18 15:30:00,60.12,60.12,60.03,60.05,49031.0,56.6593,56.6593,56.5745,56.5934,49031.0
2017-05-18 15:40:00,60.05,60.05,59.97,60.03,66263.0,56.5934,56.5934,56.518,56.5745,66263.0
2017-05-18 15:50:00,60.03,60.07,59.9,59.91,137528.0,56.5745,56.6122,56.452,56.4614,137528.0
2017-05-19 09:30:00,59.98,60.08,59.94,60.07,223094.0,56.5274,56.6216,56.4897,56.6122,223094.0
2017-05-19 09:40:00,60.08,60.14,60.03,60.12,37660.0,56.6216,56.6782,56.5745,56.6593,37660.0
2017-05-19 09:50:00,60.13,60.19,60.1,60.11,51118.0,56.6688,56.7253,56.6405,56.6499,51118.0
2017-05-19 10:00:00,60.1,60.11,60.04,60.08,17953.0,56.6405,56.6499,56.5839,56.6216,17953.0
2017-05-19 10:10:00,60.08,60.12,60.07,60.11,27719.0,56.6216,56.6593,56.6122,56.6499,27719.0
2017-05-19 10:20:00,60.11,60.26,60.09,60.24,45444.0,56.6499,56.7913,56.6311,56.7724,45444.0
2017-05-19 10:30:00,60.25,60.25,60.14,60.23,24529.0,56.7818,56.7818,56.6782,56.763,24529.0
2017-05-19 10:40:00,60.23,60.23,60.14,60.22,36997.0,56.763,56.763,56.6782,56.7536,36997.0
2017-05-19 10:50:00,60.23,60.28,60.22,60.24,58925.0,56.763,56.8101,56.7536,56.7724,58925.0
2017-05-19 11:00:00,60.25,60.31,60.24,60.3,38049.0,56.7818,56.8384,56.7724,56.829,38049.0
2017-05-19 11:10:00,60.29,60.4,60.28,60.4,28445.0,56.8195,56.9232,56.8101,56.9232,28445.0
2017-05-19 11:20:00,60.4,60.48,60.38,60.48,69742.0,56.9232,56.9986,56.9044,56.9986,69742.0
2017-05-19 11:30:00,60.48,60.53,60.46,60.48,71088.0,56.9986,57.0457,56.9798,56.9986,71088.0
2017-05-19 11:40:00,60.48,60.54,60.46,60.52,53013.0,56.9986,57.0552,56.9798,57.0363,53013.0
2017-05-19 11:50:00,60.52,60.56,60.51,60.56,38158.0,57.0363,57.074,57.0269,57.074,38158.0
2017-05-19 12:00:00,60.56,60.58,60.55,60.57,40834.0,57.074,57.0928,57.0646,57.0834,40834.0
2017-05-19 12:10:00,60.57,60.61,60.46,60.47,57824.0,57.0834,57.1211,56.9798,56.9892,57824.0
2017-05-19 12:20:00,60.47,60.49,60.41,60.48,37242.0,56.9892,57.008,56.9326,56.9986,37242.0
2017-05-19 12:30:00,60.48,60.59,60.44,60.52,82313.0,56.9986,57.1023,56.9609,57.0363,82313.0
2017-05-19 12:40:00,60.53,60.56,60.49,60.55,59597.0,57.0457,57.074,57.008,57.0646,59597.0
2017-05-19 12:50:00,60.55,60.61,60.54,60.54,20510.0,57.0646,57.1211,57.0552,57.0552,20510.0
2017-05-19 13:00:00,60.52,60.54,60.47,60.49,28997.0,57.0363,57.0552,56.9892,57.008,28997.0
2017-05-19 13:10:00,60.49,60.56,60.48,60.55,53000.0,57.008,57.074,56.9986,57.0646,53000.0
2017-05-19 13:20:00,60.55,60.56,60.44,60.45,45791.0,57.0646,57.074,56.9609,56.9703,45791.0
2017-05-19 13:30:00,60.45,60.52,60.39,60.4,45994.0,56.9703,57.0363,56.9138,56.9232,45994.0
2017-05-19 13:40:00,60.39,60.42,60.38,60.4,10993.0,56.9138,56.9421,56.9044,56.9232,10993.0
2017-05-19 13:50:00,60.4,60.41,60.32,60.36,19216.0,56.9232,56.9326,56.8478,56.8855,19216.0
2017-05-19 14:00:00,60.35,60.36,60.3,60.33,33236.0,56.8761,56.8855,56.829,56.8572,33236.0
2017-05-19 14:10:00,60.32,60.41,60.32,60.41,29945.0,56.8478,56.9326,56.8478,56.9326,29945.0
2017-05-19 14:20:00,60.41,60.5,60.38,60.47,46136.0,56.9326,57.0175,56.9044,56.9892,46136.0
2017-05-19 14:30:00,60.47,60.54,60.46,60.51,29049.0,56.9892,57.0552,56.9798,57.0269,29049.0
2017-05-19 14:40:00,60.51,60.55,60.45,60.48,37544.0,57.0269,57.0646,56.9703,56.9986,37544.0
2017-05-19 14:50:00,60.47,60.55,60.46,60.51,76094.0,56.9892,57.0646,56.9798,57.0269,76094.0
2017-05-19 15:00:00,60.51,60.53,60.2,60.21,54607.0,57.0269,57.0457,56.7347,56.7441,54607.0
2017-05-19 15:10:00,60.22,60.27,60.17,60.18,77492.0,56.7536,56.8007,56.7065,56.7159,77492.0
2017-05-19 15:20:00,60.18,60.24,60.17,60.18,63873.0,56.7159,56.7724,56.7065,56.7159,63873.0
2017-05-19 15:30:00,60.17,60.25,60.14,60.23,60657.0,56.7065,56.7818,56.6782,56.763,60657.0
2017-05-19 15:40:00,60.24,60.24,60.17,60.23,97564.0,56.7724,56.7724,56.7065,56.763,97564.0
2017-05-19 15:50:00,60.23,60.31,60.21,60.3,201974.0,56.763,56.8384,56.7441,56.829,201974.0
2017-05-22 09:30:00,60.47,60.54,60.36,60.54,44412.0,56.9892,57.0552,56.8855,57.0552,44412.0
2017-05-22 09:40:00,60.57,60.73,60.54,60.72,178585.0,57.0834,57.2342,57.0552,57.2248,178585.0
2017-05-22 09:50:00,60.73,60.78,60.67,60.73,39653.0,57.2342,57.2813,57.1777,57.2342,39653.0
2017-05-22 10:00:00,60.74,60.76,60.65,60.67,28171.0,57.2436,57.2625,57.1588,57.1777,28171.0
2017-05-22 10:10:00,60.67,60.7,60.62,60.69,19267.0,57.1777,57.2059,57.1305,57.1965,19267.0
2017-05-22 10:20:00,60.67,60.84,60.63,60.84,22851.0,57.1777,57.3379,57.14,57.3379,22851.0
2017-05-22 10:30:00,60.84,60.88,60.83,60.87,24731.0,57.3379,57.3756,57.3285,57.3662,24731.0
2017-05-22 10:40:00,60.88,60.88,60.69,60.7,306718.0,57.3756,57.3756,57.1965,57.2059,306718.0
2017-05-22 10:50:00,60.7,60.71,60.52,60.56,48500.0,57.2059,57.2154,57.0363,57.074,48500.0
2017-05-22 11:00:00,60.55,60.55,60.45,60.48,57679.0,57.0646,57.0646,56.9703,56.9986,57679.0
2017-05-22 11:10:00,60.48,60.5,60.43,60.47,31990.0,56.9986,57.0175,56.9515,56.9892,31990.0
2017-05-22 11:20:00,60.46,60.51,60.44,60.44,46138.0,56.9798,57.0269,56.9609,56.9609,46138.0
2017-05-22 11:30:00,60.44,60.51,60.43,60.47,23709.0,56.9609,57.0269,56.9515,56.9892,23709.0
2017-05-22 11:40:00,60.47,60.49,60.44,60.46,13510.0,56.9892,57.008,56.9609,56.9798,13510.0
2017-05-22 11:50:00,60.46,60.49,60.44,60.46,23161.0,56.9798,57.008,56.9609,56.9798,23161.0
2017-05-22 12:00:00,60.47,60.51,60.46,60.47,134489.0,56.9892,57.0269,56.9798,56.9892,134489.0
2017-05-22 12:10:00,60.46,60.63,60.46,60.6,71353.0,56.9798,57.14,56.9798,57.1117,71353.0
2017-05-22 12:20:00,60.6,60.62,60.58,60.58,14993.0,57.1117,57.1305,57.0928,57.0928,14993.0
2017-05-22 12:30:00,60.59,60.7,60.58,60.69,15124.0,57.1023,57.2059,57.0928,57.1965,15124.0
2017-05-22 12:40:00,60.68,60.69,60.51,60.54,54241.0,57.1871,57.1965,57.0269,57.0552,54241.0
2017-05-22 12:50:00,60.54,60.57,60.47,60.51,56899.0,57.0552,57.0834,56.9892,57.0269,56899.0
2017-05-22 13:00:00,60.52,60.53,60.46,60.49,17712.0,57.0363,57.0457,56.9798,57.008,17712.0
2017-05-22 13:10:00,60.49,60.55,60.48,60.55,19430.0,57.008,57.0646,56.9986,57.0646,19430.0
2017-05-22 13:20:00,60.55,60.57,60.51,60.56,13419.0,57.0646,57.0834,57.0269,57.074,13419.0
2017-05-22 13:30:00,60.59,60.61,60.56,60.57,20087.0,57.1023,57.1211,57.074,57.0834,20087.0
2017-05-22 13:40:00,60.57,60.61,60.53,60.59,21326.0,57.0834,57.1211,57.0457,57.1023,21326.0
2017-05-22 13:50:00,60.59,60.59,60.49,60.51,27320.0,57.1023,57.1023,57.008,57.0269,27320.0
2017-05-22 14:00:00,60.52,60.52,60.48,60.51,37033.0,57.0363,57.0363,56.9986,57.0269,37033.0
2017-05-22 14:10:00,60.51,60.52,60.43,60.44,32551.0,57.0269,57.0363,56.9515,56.9609,32551.0
2017-05-22 14:20:00,60.45,60.56,60.45,60.54,488676.0,56.9703,57.074,56.9703,57.0552,488676.0
2017-05-22 14:30:00,60.54,60.6,60.54,60.57,26318.0,57.0552,57.1117,57.0552,57.0834,26318.0
2017-05-22 14:40:00,60.57,60.59,60.54,60.57,34567.0,57.0834,57.1023,57.0552,57.0834,34567.0
2017-05-22 14:50:00,60.57,60.62,60.55,60.59,20592.0,57.0834,57.1305,57.0646,57.1023,20592.0
2017-05-22 15:00:00,60.59,60.59,60.44,60.48,103347.0,57.1023,57.1023,56.9609,56.9986,103347.0
2017-05-22 15:10:00,60.47,60.51,60.33,60.33,71913.0,56.9892,57.0269,56.8572,56.8572,71913.0
2017-05-22 15:20:00,60.34,60.39,60.33,60.35,40285.0,56.8667,56.9138,56.8572,56.8761,40285.0
2017-05-22 15:30:00,60.35,60.39,60.32,60.33,77610.0,56.8761,56.9138,56.8478,56.8572,77610.0
2017-05-22 15:40:00,60.33,60.39,60.32,60.36,127709.0,56.8572,56.9138,56.8478,56.8855,127709.0
2017-05-22 15:50:00,60.36,60.38,60.28,60.31,287788.0,56.8855,56.9044,56.8101,56.8384,287788.0
2017-05-23 09:30:00,60.5,60.88,60.5,60.66,51180.0,57.0175,57.3756,57.0175,57.1682,51180.0
2017-05-23 09:40:00,60.67,60.7,60.58,60.6,24995.0,57.1777,57.2059,57.0928,57.1117,24995.0
2017-05-23 09:50:00,60.61,60.7,60.6,60.69,16868.0,57.1211,57.2059,57.1117,57.1965,16868.0
2017-05-23 10:00:00,60.68,60.77,60.62,60.76,49816.0,57.1871,57.2719,57.1305,57.2625,49816.0
2017-05-23 10:10:00,60.75,60.79,60.71,60.76,49576.0,57.2531,57.2908,57.2154,57.2625,49576.0
2017-05-23 10:20:00,60.76,60.77,60.64,60.64,73603.0,57.2625,57.2719,57.1494,57.1494,73603.0
2017-05-23 10:30:00,60.66,60.68,60.56,60.68,37144.0,57.1682,57.1871,57.074,57.1871,37144.0
2017-05-23 10:40:00,60.68,60.74,60.61,60.71,29427.0,57.1871,57.2436,57.1211,57.2154,29427.0
2017-05-23 10:50:00,60.73,60.88,60.68,60.88,91944.0,57.2342,57.3756,57.1871,57.3756,91944.0
2017-05-23 11:00:00,60.87,60.9,60.84,60.86,20974.0,57.3662,57.3944,57.3379,57.3567,20974.0
2017-05-23 11:10:00,60.88,60.91,60.84,60.87,21610.0,57.3756,57.4039,57.3379,57.3662,21610.0
2017-05-23 11:20:00,60.86,60.87,60.77,60.78,59549.0,57.3567,57.3662,57.2719,57.2813,59549.0
2017-05-23 11:30:00,60.79,60.93,60.78,60.93,22370.0,57.2908,57.4227,57.2813,57.4227,22370.0
2017-05-23 11:40:00,60.94,61.04,60.91,61.03,30064.0,57.4321,57.5264,57.4039,57.5169,30064.0
2017-05-23 11:50:00,61.03,61.03,60.9,60.94,23446.0,57.5169,57.5169,57.3944,57.4321,23446.0
2017-05-23 12:00:00,60.93,61.0,60.92,60.97,40348.0,57.4227,57.4887,57.4133,57.4604,40348.0
2017-05-23 12:10:00,60.97,60.97,60.94,60.96,18474.0,57.4604,57.4604,57.4321,57.451,18474.0
2017-05-23 12:20:00,60.96,60.98,60.92,60.94,32126.0,57.451,57.4698,57.4133,57.4321,32126.0
2017-05-23 12:30:00,60.95,61.01,60.95,60.98,17019.0,57.4416,57.4981,57.4416,57.4698,17019.0
2017-05-23 12:40:00,60.98,60.99,60.94,60.98,31939.0,57.4698,57.4792,57.4321,57.4698,31939.0
2017-05-23 12:50:00,60.98,60.98,60.93,60.96,23135.0,57.4698,57.4698,57.4227,57.451,23135.0
2017-05-23 13:00:00,60.96,61.01,60.96,61.01,18449.0,57.451,57.4981,57.451,57.4981,18449.0
2017-05-23 13:10:00,61.01,61.05,61.01,61.02,19220.0,57.4981,57.5358,57.4981,57.5075,19220.0
2017-05-23 13:20:00,61.03,61.03,60.99,60.99,14274.0,57.5169,57.5169,57.4792,57.4792,14274.0
2017-05-23 13:30:00,60.99,61.03,60.99,60.99,28290.0,57.4792,57.5169,57.4792,57.4792,28290.0
2017-05-23 13:40:00,61.0,61.01,60.95,60.96,20352.0,57.4887,57.4981,57.4416,57.451,20352.0
2017-05-23 13:50:00,60.96,60.97,60.93,60.94,19685.0,57.451,57.4604,57.4227,57.4321,19685.0
2017-05-23 14:00:00,60.94,61.01,60.94,61.0,45809.0,57.4321,57.4981,57.4321,57.4887,45809.0
2017-05-23 14:10:00,61.0,61.02,60.92,60.94,31004.0,57.4887,57.5075,57.4133,57.4321,31004.0
2017-05-23 14:20:00,60.94,61.01,60.91,60.96,51127.0,57.4321,57.4981,57.4039,57.451,51127.0
2017-05-23 14:30:00,60.97,61.15,60.95,61.12,282873.0,57.4604,57.63,57.4416,57.6018,282873.0
2017-05-23 14:40:00,61.13,61.19,61.09,61.16,38791.0,57.6112,57.6677,57.5735,57.6395,38791.0
2017-05-23 14:50:00,61.16,61.22,61.11,61.22,57466.0,57.6395,57.696,57.5923,57.696,57466.0
2017-05-23 15:00:00,61.22,61.24,61.14,61.21,47445.0,57.696,57.7149,57.6206,57.6866,47445.0
2017-05-23 15:10:00,61.21,61.27,61.17,61.19,72665.0,57.6866,57.7431,57.6489,57.6677,72665.0
2017-05-23 15:20:00,61.2,61.37,61.19,61.28,211679.0,57.6772,57.8374,57.6677,57.7526,211679.0
2017-05-23 15:30:00,61.29,61.4,61.28,61.39,182070.0,57.762,57.8656,57.7526,57.8562,182070.0
2017-05-23 15:40:00,61.39,61.39,61.31,61.34,208443.0,57.8562,57.8562,57.7808,57.8091,208443.0
2017-05-23 15:50:00,61.34,61.46,61.31,61.42,442743.0,57.8091,57.9222,57.7808,57.8845,442743.0
2017-05-24 09:30:00,61.43,61.6,61.39,61.58,117467.0,57.8939,58.0541,57.8562,58.0353,117467.0
2017-05-24 09:40:00,61.59,61.73,61.52,61.54,119734.0,58.0447,58.1767,57.9787,57.9976,119734.0
2017-05-24 09:50:00,61.53,61.73,61.48,61.7,59199.0,57.9882,58.1767,57.941,58.1484,59199.0
2017-05-24 10:00:00,61.71,61.76,61.62,61.65,42684.0,58.1578,58.2049,58.073,58.1013,42684.0
2017-05-24 10:10:00,61.65,61.88,61.65,61.86,91458.0,58.1013,58.318,58.1013,58.2992,91458.0
2017-05-24 10:20:00,61.86,61.88,61.77,61.88,57129.0,58.2992,58.318,58.2143,58.318,57129.0
2017-05-24 10:30:00,61.87,61.91,61.83,61.9,71794.0,58.3086,58.3463,58.2709,58.3369,71794.0
2017-05-24 10:40:00,61.89,61.91,61.86,61.9,45237.0,58.3274,58.3463,58.2992,58.3369,45237.0
2017-05-24 10:50:00,61.89,61.9,61.8,61.82,69190.0,58.3274,58.3369,58.2426,58.2615,69190.0
2017-05-24 11:00:00,61.81,61.85,61.77,61.82,43615.0,58.252,58.2897,58.2143,58.2615,43615.0
2017-05-24 11:10:00,61.83,61.9,61.81,61.86,28548.0,58.2709,58.3369,58.252,58.2992,28548.0
2017-05-24 11:20:00,61.87,61.96,61.86,61.95,52229.0,58.3086,58.3934,58.2992,58.384,52229.0
2017-05-24 11:30:00,61.96,62.02,61.95,61.96,71059.0,58.3934,58.45,58.384,58.3934,71059.0
2017-05-24 11:40:00,61.95,62.02,61.94,62.01,47436.0,58.384,58.45,58.3746,58.4405,47436.0
2017-05-24 11:50:00,62.01,62.04,61.97,62.04,29865.0,58.4405,58.4688,58.4028,58.4688,29865.0
2017-05-24 12:00:00,62.03,62.17,62.03,62.12,112033.0,58.4594,58.5913,58.4594,58.5442,112033.0
2017-05-24 12:10:00,62.12,62.17,62.04,62.15,205414.0,58.5442,58.5913,58.4688,58.5725,205414.0
2017-05-24 12:20:00,62.13,62.19,62.1,62.18,50363.0,58.5536,58.6102,58.5254,58.6007,50363.0
2017-05-24 12:30:00,62.18,62.34,62.16,62.26,125808.0,58.6007,58.7515,58.5819,58.6761,125808.0
2017-05-24 12:40:00,62.25,62.34,62.24,62.34,49285.0,58.6667,58.7515,58.6573,58.7515,49285.0
2017-05-24 12:50:00,62.34,62.39,62.24,62.27,68401.0,58.7515,58.7987,58.6573,58.6856,68401.0
2017-05-24 13:00:00,62.27,62.29,62.24,62.25,30675.0,58.6856,58.7044,58.6573,58.6667,30675.0
2017-05-24 13:10:00,62.25,62.32,62.25,62.25,32922.0,58.6667,58.7327,58.6667,58.6667,32922.0
2017-05-24 13:20:00,62.24,62.29,62.23,62.28,48419.0,58.6573,58.7044,58.6479,58.695,48419.0
2017-05-24 13:30:00,62.27,62.29,62.22,62.28,35827.0,58.6856,58.7044,58.6384,58.695,35827.0
2017-05-24 13:40:00,62.28,62.29,62.21,62.27,39866.0,58.695,58.7044,58.629,58.6856,39866.0
2017-05-24 13:50:00,62.26,62.34,62.25,62.26,41078.0,58.6761,58.7515,58.6667,58.6761,41078.0
2017-05-24 14:00:00,62.27,62.31,62.24,62.28,115060.0,58.6856,58.7233,58.6573,58.695,115060.0
2017-05-24 14:10:00,62.28,62.39,62.26,62.39,63516.0,58.695,58.7987,58.6761,58.7987,63516.0
2017-05-24 14:20:00,62.38,62.39,62.31,62.38,43409.0,58.7892,58.7987,58.7233,58.7892,43409.0
2017-05-24 14:30:00,62.38,62.46,62.37,62.46,76755.0,58.7892,58.8646,58.7798,58.8646,76755.0
2017-05-24 14:40:00,62.45,62.46,62.39,62.41,66391.0,58.8552,58.8646,58.7987,58.8175,66391.0
2017-05-24 14:50:00,62.41,62.45,62.39,62.44,46472.0,58.8175,58.8552,58.7987,58.8458,46472.0
2017-05-24 15:00:00,62.44,62.46,62.38,62.45,83557.0,58.8458,58.8646,58.7892,58.8552,83557.0
2017-05-24 15:10:00,62.45,62.49,62.44,62.47,89143.0,58.8552,58.8929,58.8458,58.8741,89143.0
2017-05-24 15:20:00,62.47,62.48,62.41,62.42,96787.0,58.8741,58.8835,58.8175,58.8269,96787.0
2017-05-24 15:30:00,62.43,62.46,62.3,62.3,180684.0,58.8364,58.8646,58.7138,58.7138,180684.0
2017-05-24 15:40:00,62.3,62.42,62.29,62.42,246927.0,58.7138,58.8269,58.7044,58.8269,246927.0
2017-05-24 15:50:00,62.41,62.48,62.3,62.3,403387.0,58.8175,58.8835,58.7138,58.7138,403387.0
2017-05-25 09:30:00,62.56,62.64,62.27,62.3,131167.0,58.9589,59.0343,58.6856,58.7138,131167.0
2017-05-25 09:40:00,62.3,62.52,62.3,62.41,108778.0,58.7138,58.9212,58.7138,58.8175,108778.0
2017-05-25 09:50:00,62.42,62.42,62.27,62.36,28061.0,58.8269,58.8269,58.6856,58.7704,28061.0
2017-05-25 10:00:00,62.38,62.43,62.33,62.4,53568.0,58.7892,58.8364,58.7421,58.8081,53568.0
2017-05-25 10:10:00,62.4,62.43,62.37,62.41,43152.0,58.8081,58.8364,58.7798,58.8175,43152.0
2017-05-25 10:20:00,62.4,62.44,62.19,62.21,52910.0,58.8081,58.8458,58.6102,58.629,52910.0
2017-05-25 10:30:00,62.22,62.29,62.2,62.26,55984.0,58.6384,58.7044,58.6196,58.6761,55984.0
2017-05-25 10:40:00,62.25,62.26,62.17,62.25,41141.0,58.6667,58.6761,58.5913,58.6667,41141.0
2017-05-25 10:50:00,62.26,62.36,62.25,62.3,65722.0,58.6761,58.7704,58.6667,58.7138,65722.0
2017-05-25 11:00:00,62.3,62.3,62.22,62.28,66444.0,58.7138,58.7138,58.6384,58.695,66444.0
2017-05-25 11:10:00,62.29,62.34,62.28,62.31,43020.0,58.7044,58.7515,58.695,58.7233,43020.0
2017-05-25 11:20:00,62.3,62.33,62.28,62.31,41510.0,58.7138,58.7421,58.695,58.7233,41510.0
2017-05-25 11:30:00,62.31,62.48,62.29,62.41,122777.0,58.7233,58.8835,58.7044,58.8175,122777.0
2017-05-25 11:40:00,62.41,62.42,62.36,62.39,45185.0,58.8175,58.8269,58.7704,58.7987,45185.0
2017-05-25 11:50:00,62.4,62.42,62.37,62.39,35027.0,58.8081,58.8269,58.7798,58.7987,35027.0
2017-05-25 12:00:00,62.39,62.44,62.36,62.43,58179.0,58.7987,58.8458,58.7704,58.8364,58179.0
2017-05-25 12:10:00,62.42,62.6,62.4,62.48,101436.0,58.8269,58.9966,58.8081,58.8835,101436.0
2017-05-25 12:20:00,62.49,62.58,62.48,62.52,40314.0,58.8929,58.9777,58.8835,58.9212,40314.0
2017-05-25 12:30:00,62.5,62.56,62.45,62.47,84322.0,58.9023,58.9589,58.8552,58.8741,84322.0
2017-05-25 12:40:00,62.46,62.47,62.39,62.41,18479.0,58.8646,58.8741,58.7987,58.8175,18479.0
2017-05-25 12:50:00,62.41,62.45,62.4,62.42,16063.0,58.8175,58.8552,58.8081,58.8269,16063.0
2017-05-25 13:00:00,62.41,62.46,62.4,62.42,21477.0,58.8175,58.8646,58.8081,58.8269,21477.0
2017-05-25 13:10:00,62.42,62.44,62.39,62.39,15553.0,58.8269,58.8458,58.7987,58.7987,15553.0
2017-05-25 13:20:00,62.39,62.39,62.33,62.38,21557.0,58.7987,58.7987,58.7421,58.7892,21557.0
2017-05-25 13:30:00,62.37,62.4,62.34,62.34,17788.0,58.7798,58.8081,58.7515,58.7515,17788.0
2017-05-25 13:40:00,62.34,62.41,62.32,62.38,34633.0,58.7515,58.8175,58.7327,58.7892,34633.0
2017-05-25 13:50:00,62.39,62.48,62.37,62.46,25936.0,58.7987,58.8835,58.7798,58.8646,25936.0
2017-05-25 14:00:00,62.46,62.48,62.44,62.45,26606.0,58.8646,58.8835,58.8458,58.8552,26606.0
2017-05-25 14:10:00,62.46,62.5,62.37,62.38,81331.0,58.8646,58.9023,58.7798,58.7892,81331.0
2017-05-25 14:20:00,62.38,62.45,62.37,62.44,34287.0,58.7892,58.8552,58.7798,58.8458,34287.0
2017-05-25 14:30:00,62.44,62.48,62.34,62.48,94777.0,58.8458,58.8835,58.7515,58.8835,94777.0
2017-05-25 14:40:00,62.48,62.49,62.43,62.46,120262.0,58.8835,58.8929,58.8364,58.8646,120262.0
2017-05-25 14:50:00,62.45,62.47,62.4,62.45,54429.0,58.8552,58.8741,58.8081,58.8552,54429.0
2017-05-25 15:00:00,62.45,62.47,62.4,62.41,136977.0,58.8552,58.8741,58.8081,58.8175,136977.0
2017-05-25 15:10:00,62.42,62.55,62.39,62.52,199120.0,58.8269,58.9495,58.7987,58.9212,199120.0
2017-05-25 15:20:00,62.53,62.53,62.46,62.48,32300.0,58.9306,58.9306,58.8646,58.8835,32300.0
2017-05-25 15:30:00,62.48,62.52,62.46,62.47,58008.0,58.8835,58.9212,58.8646,58.8741,58008.0
2017-05-25 15:40:00,62.47,62.54,62.46,62.51,125418.0,58.8741,58.94,58.8646,58.9118,125418.0
2017-05-25 15:50:00,62.51,62.61,62.49,62.58,178419.0,58.9118,59.006,58.8929,58.9777,178419.0
2017-05-26 09:30:00,62.78,62.93,62.52,62.9,111156.0,59.1662,59.3076,58.9212,59.2793,111156.0
2017-05-26 09:40:00,62.9,62.93,62.82,62.91,50308.0,59.2793,59.3076,59.2039,59.2887,50308.0
2017-05-26 09:50:00,62.91,62.93,62.74,62.8,73866.0,59.2887,59.3076,59.1285,59.1851,73866.0
2017-05-26 10:00:00,62.8,62.84,62.77,62.77,74466.0,59.1851,59.2228,59.1568,59.1568,74466.0
2017-05-26 10:10:00,62.78,62.98,62.73,62.98,49775.0,59.1662,59.3547,59.1191,59.3547,49775.0
2017-05-26 10:20:00,62.98,63.11,62.96,62.97,58919.0,59.3547,59.4772,59.3359,59.3453,58919.0
2017-05-26 10:30:00,62.97,63.04,62.96,63.02,24045.0,59.3453,59.4112,59.3359,59.3924,24045.0
2017-05-26 10:40:00,63.02,63.04,63.0,63.01,28863.0,59.3924,59.4112,59.3735,59.383,28863.0
2017-05-26 10:50:00,63.01,63.05,63.01,63.02,32876.0,59.383,59.4207,59.383,59.3924,32876.0
2017-05-26 11:00:00,63.03,63.06,63.0,63.0,41387.0,59.4018,59.4301,59.3735,59.3735,41387.0
2017-05-26 11:10:00,63.01,63.03,62.91,62.91,38132.0,59.383,59.4018,59.2887,59.2887,38132.0
2017-05-26 11:20:00,62.91,62.92,62.81,62.88,100341.0,59.2887,59.2982,59.1945,59.2605,100341.0
2017-05-26 11:30:00,62.87,62.88,62.79,62.79,36386.0,59.251,59.2605,59.1756,59.1756,36386.0
2017-05-26 11:40:00,62.79,62.82,62.77,62.81,30728.0,59.1756,59.2039,59.1568,59.1945,30728.0
2017-05-26 11:50:00,62.81,62.81,62.78,62.79,33184.0,59.1945,59.1945,59.1662,59.1756,33184.0
2017-05-26 12:00:00,62.78,62.81,62.69,62.72,60185.0,59.1662,59.1945,59.0814,59.1097,60185.0
2017-05-26 12:10:00,62.72,62.72,62.63,62.67,28643.0,59.1097,59.1097,59.0248,59.0625,28643.0
2017-05-26 12:20:00,62.67,62.7,62.66,62.69,18044.0,59.0625,59.0908,59.0531,59.0814,18044.0
2017-05-26 12:30:00,62.68,62.69,62.65,62.67,12490.0,59.072,59.0814,59.0437,59.0625,12490.0
2017-05-26 12:40:00,62.67,62.72,62.66,62.71,20472.0,59.0625,59.1097,59.0531,59.1002,20472.0
2017-05-26 12:50:00,62.71,62.71,62.61,62.64,41650.0,59.1002,59.1002,59.006,59.0343,41650.0
2017-05-26 13:00:00,62.64,62.65,62.56,62.56,15722.0,59.0343,59.0437,58.9589,58.9589,15722.0
2017-05-26 13:10:00,62.57,62.58,62.54,62.55,21087.0,58.9683,58.9777,58.94,58.9495,21087.0
2017-05-26 13:20:00,62.55,62.62,62.55,62.56,23452.0,58.9495,59.0154,58.9495,58.9589,23452.0
2017-05-26 13:30:00,62.57,62.65,62.56,62.64,16832.0,58.9683,59.0437,58.9589,59.0343,16832.0
2017-05-26 13:40:00,62.64,62.7,62.63,62.66,28606.0,59.0343,59.0908,59.0248,59.0531,28606.0
2017-05-26 13:50:00,62.67,62.7,62.65,62.65,28928.0,59.0625,59.0908,59.0437,59.0437,28928.0
2017-05-26 14:00:00,62.65,62.66,62.62,62.65,29397.0,59.0437,59.0531,59.0154,59.0437,29397.0
2017-05-26 14:10:00,62.66,62.67,62.6,62.61,22851.0,59.0531,59.0625,58.9966,59.006,22851.0
2017-05-26 14:20:00,62.6,62.61,62.57,62.57,16207.0,58.9966,59.006,58.9683,58.9683,16207.0
2017-05-26 14:30:00,62.57,62.61,62.53,62.61,25491.0,58.9683,59.006,58.9306,59.006,25491.0
2017-05-26 14:40:00,62.61,62.66,62.6,62.62,22299.0,59.006,59.0531,58.9966,59.0154,22299.0
2017-05-26 14:50:00,62.63,62.63,62.59,62.61,25486.0,59.0248,59.0248,58.9871,59.006,25486.0
2017-05-26 15:00:00,62.62,62.64,62.51,62.51,51058.0,59.0154,59.0343,58.9118,58.9118,51058.0
2017-05-26 15:10:00,62.51,62.52,62.47,62.47,36474.0,58.9118,58.9212,58.8741,58.8741,36474.0
2017-05-26 15:20:00,62.47,62.5,62.45,62.47,40895.0,58.8741,58.9023,58.8552,58.8741,40895.0
2017-05-26 15:30:00,62.46,62.49,62.41,62.41,55351.0,58.8646,58.8929,58.8175,58.8175,55351.0
2017-05-26 15:40:00,62.42,62.57,62.38,62.57,76694.0,58.8269,58.9683,58.7892,58.9683,76694.0
2017-05-26 15:50:00,62.57,62.6,62.54,62.59,191041.0,58.9683,58.9966,58.94,58.9871,191041.0
2017-05-30 09:30:00,62.45,62.67,62.35,62.67,61108.0,58.8552,59.0625,58.761,59.0625,61108.0
2017-05-30 09:40:00,62.67,62.7,62.56,62.59,24328.0,59.0625,59.0908,58.9589,58.9871,24328.0
2017-05-30 09:50:00,62.6,62.67,62.58,62.6,40943.0,58.9966,59.0625,58.9777,58.9966,40943.0
2017-05-30 10:00:00,62.59,62.61,62.54,62.54,27574.0,58.9871,59.006,58.94,58.94,27574.0
2017-05-30 10:10:00,62.55,62.55,62.39,62.4,47425.0,58.9495,58.9495,58.7987,58.8081,47425.0
2017-05-30 10:20:00,62.4,62.45,62.36,62.36,49097.0,58.8081,58.8552,58.7704,58.7704,49097.0
2017-05-30 10:30:00,62.36,62.37,62.29,62.33,87592.0,58.7704,58.7798,58.7044,58.7421,87592.0
2017-05-30 10:40:00,62.34,62.37,62.3,62.35,125355.0,58.7515,58.7798,58.7138,58.761,125355.0
2017-05-30 10:50:00,62.35,62.35,62.24,62.27,97631.0,58.761,58.761,58.6573,58.6856,97631.0
2017-05-30 11:00:00,62.26,62.31,62.2,62.29,116288.0,58.6761,58.7233,58.6196,58.7044,116288.0
2017-05-30 11:10:00,62.29,62.3,62.15,62.19,45495.0,58.7044,58.7138,58.5725,58.6102,45495.0
2017-05-30 11:20:00,62.19,62.22,62.01,62.02,61169.0,58.6102,58.6384,58.4405,58.45,61169.0
2017-05-30 11:30:00,62.02,62.07,62.0,62.07,116304.0,58.45,58.4971,58.4311,58.4971,116304.0
2017-05-30 11:40:00,62.07,62.07,61.95,62.04,100968.0,58.4971,58.4971,58.384,58.4688,100968.0
2017-05-30 11:50:00,62.04,62.09,61.99,62.02,53345.0,58.4688,58.5159,58.4217,58.45,53345.0
2017-05-30 12:00:00,62.02,62.07,61.99,62.03,83818.0,58.45,58.4971,58.4217,58.4594,83818.0
2017-05-30 12:10:00,62.04,62.04,61.91,61.91,72174.0,58.4688,58.4688,58.3463,58.3463,72174.0
2017-05-30 12:20:00,61.91,62.05,61.86,62.03,65265.0,58.3463,58.4782,58.2992,58.4594,65265.0
2017-05-30 12:30:00,62.03,62.03,61.97,62.01,40193.0,58.4594,58.4594,58.4028,58.4405,40193.0
2017-05-30 12:40:00,62.01,62.01,61.95,61.98,41701.0,58.4405,58.4405,58.384,58.4123,41701.0
2017-05-30 12:50:00,61.98,62.03,61.97,62.03,72520.0,58.4123,58.4594,58.4028,58.4594,72520.0
2017-05-30 13:00:00,62.03,62.04,62.01,62.03,31434.0,58.4594,58.4688,58.4405,58.4594,31434.0
2017-05-30 13:10:00,62.03,62.03,61.94,61.94,36769.0,58.4594,58.4594,58.3746,58.3746,36769.0
2017-05-30 13:20:00,61.95,61.96,61.94,61.96,25514.0,58.384,58.3934,58.3746,58.3934,25514.0
2017-05-30 13:30:00,61.96,62.02,61.95,62.02,36979.0,58.3934,58.45,58.384,58.45,36979.0
2017-05-30 13:40:00,62.02,62.02,61.99,62.02,36002.0,58.45,58.45,58.4217,58.45,36002.0
2017-05-30 13:50:00,62.02,62.06,62.01,62.05,28236.0,58.45,58.4877,58.4405,58.4782,28236.0
2017-05-30 14:00:00,62.05,62.13,62.05,62.13,38842.0,58.4782,58.5536,58.4782,58.5536,38842.0
2017-05-30 14:10:00,62.13,62.13,62.06,62.09,37819.0,58.5536,58.5536,58.4877,58.5159,37819.0
2017-05-30 14:20:00,62.08,62.1,62.05,62.06,110298.0,58.5065,58.5254,58.4782,58.4877,110298.0
2017-05-30 14:30:00,62.06,62.19,62.06,62.14,37975.0,58.4877,58.6102,58.4877,58.5631,37975.0
2017-05-30 14:40:00,62.15,62.21,62.14,62.2,46369.0,58.5725,58.629,58.5631,58.6196,46369.0
2017-05-30 14:50:00,62.2,62.22,62.17,62.19,24166.0,58.6196,58.6384,58.5913,58.6102,24166.0
2017-05-30 15:00:00,62.2,62.25,62.19,62.23,56665.0,58.6196,58.6667,58.6102,58.6479,56665.0
2017-05-30 15:10:00,62.24,62.27,62.23,62.24,113272.0,58.6573,58.6856,58.6479,58.6573,113272.0
2017-05-30 15:20:00,62.24,62.24,62.17,62.22,52248.0,58.6573,58.6573,58.5913,58.6384,52248.0
2017-05-30 15:30:00,62.22,62.28,62.22,62.25,86653.0,58.6384,58.695,58.6384,58.6667,86653.0
2017-05-30 15:40:00,62.24,62.31,62.22,62.29,119576.0,58.6573,58.7233,58.6384,58.7044,119576.0
2017-05-30 15:50:00,62.29,62.31,62.25,62.25,206837.0,58.7044,58.7233,58.6667,58.6667,206837.0
2017-05-31 09:30:00,62.58,62.66,62.47,62.65,80095.0,58.9777,59.0531,58.8741,59.0437,80095.0
2017-05-31 09:40:00,62.65,62.66,62.53,62.53,32677.0,59.0437,59.0531,58.9306,58.9306,32677.0
2017-05-31 09:50:00,62.55,62.7,62.42,62.42,35151.0,58.9495,59.0908,58.8269,58.8269,35151.0
2017-05-31 10:00:00,62.37,62.46,62.3,62.45,46370.0,58.7798,58.8646,58.7138,58.8552,46370.0
2017-05-31 10:10:00,62.46,62.58,62.46,62.5,72404.0,58.8646,58.9777,58.8646,58.9023,72404.0
2017-05-31 10:20:00,62.5,62.6,62.49,62.58,43201.0,58.9023,58.9966,58.8929,58.9777,43201.0
2017-05-31 10:30:00,62.58,62.59,62.49,62.5,64473.0,58.9777,58.9871,58.8929,58.9023,64473.0
2017-05-31 10:40:00,62.5,62.58,62.49,62.51,26936.0,58.9023,58.9777,58.8929,58.9118,26936.0
2017-05-31 10:50:00,62.51,62.58,62.45,62.5,65836.0,58.9118,58.9777,58.8552,58.9023,65836.0
2017-05-31 11:00:00,62.5,62.59,62.46,62.54,46238.0,58.9023,58.9871,58.8646,58.94,46238.0
2017-05-31 11:10:00,62.53,62.56,62.37,62.44,32285.0,58.9306,58.9589,58.7798,58.8458,32285.0
2017-05-31 11:20:00,62.43,62.43,62.29,62.32,43122.0,58.8364,58.8364,58.7044,58.7327,43122.0
2017-05-31 11:30:00,62.31,62.41,62.31,62.31,38360.0,58.7233,58.8175,58.7233,58.7233,38360.0
2017-05-31 11:40:00,62.3,62.39,62.23,62.25,40501.0,58.7138,58.7987,58.6479,58.6667,40501.0
2017-05-31 11:50:00,62.25,62.27,62.14,62.19,41135.0,58.6667,58.6856,58.5631,58.6102,41135.0
2017-05-31 12:00:00,62.19,62.26,62.17,62.22,48450.0,58.6102,58.6761,58.5913,58.6384,48450.0
2017-05-31 12:10:00,62.22,62.27,62.14,62.15,58740.0,58.6384,58.6856,58.5631,58.5725,58740.0
2017-05-31 12:20:00,62.15,62.18,62.13,62.17,30063.0,58.5725,58.6007,58.5536,58.5913,30063.0
2017-05-31 12:30:00,62.18,62.21,62.17,62.21,23848.0,58.6007,58.629,58.5913,58.629,23848.0
2017-05-31 12:40:00,62.21,62.23,62.14,62.15,24871.0,58.629,58.6479,58.5631,58.5725,24871.0
2017-05-31 12:50:00,62.15,62.19,62.14,62.19,23918.0,58.5725,58.6102,58.5631,58.6102,23918.0
2017-05-31 13:00:00,62.2,62.25,62.19,62.21,49987.0,58.6196,58.6667,58.6102,58.629,49987.0
2017-05-31 13:10:00,62.22,62.27,62.2,62.2,28079.0,58.6384,58.6856,58.6196,58.6196,28079.0
2017-05-31 13:20:00,62.2,62.25,62.15,62.17,24557.0,58.6196,58.6667,58.5725,58.5913,24557.0
2017-05-31 13:30:00,62.17,62.22,62.15,62.19,32414.0,58.5913,58.6384,58.5725,58.6102,32414.0
2017-05-31 13:40:00,62.19,62.21,62.14,62.15,20711.0,58.6102,58.629,58.5631,58.5725,20711.0
2017-05-31 13:50:00,62.17,62.24,62.15,62.24,30059.0,58.5913,58.6573,58.5725,58.6573,30059.0
2017-05-31 14:00:00,62.24,62.25,62.16,62.19,30471.0,58.6573,58.6667,58.5819,58.6102,30471.0
2017-05-31 14:10:00,62.19,62.2,62.14,62.16,40777.0,58.6102,58.6196,58.5631,58.5819,40777.0
2017-05-31 14:20:00,62.16,62.19,62.1,62.13,51023.0,58.5819,58.6102,58.5254,58.5536,51023.0
2017-05-31 14:30:00,62.14,62.31,62.14,62.29,96298.0,58.5631,58.7233,58.5631,58.7044,96298.0
2017-05-31 14:40:00,62.28,62.29,62.24,62.24,58727.0,58.695,58.7044,58.6573,58.6573,58727.0
2017-05-31 14:50:00,62.25,62.32,62.23,62.24,70873.0,58.6667,58.7327,58.6479,58.6573,70873.0
2017-05-31 15:00:00,62.24,62.29,62.21,62.22,105440.0,58.6573,58.7044,58.629,58.6384,105440.0
2017-05-31 15:10:00,62.22,62.33,62.22,62.31,54988.0,58.6384,58.7421,58.6384,58.7233,54988.0
2017-05-31 15:20:00,62.31,62.41,62.28,62.4,45633.0,58.7233,58.8175,58.695,58.8081,45633.0
2017-05-31 15:30:00,62.4,62.4,62.31,62.38,76014.0,58.8081,58.8081,58.7233,58.7892,76014.0
2017-05-31 15:40:00,62.38,62.42,62.35,62.37,123914.0,58.7892,58.8269,58.761,58.7798,123914.0
2017-05-31 15:50:00,62.38,62.4,62.29,62.29,312094.0,58.7892,58.8081,58.7044,58.7044,312094.0
2017-06-01 09:30:00,62.45,62.61,62.45,62.51,183170.0,58.8552,59.006,58.8552,58.9118,183170.0
2017-06-01 09:40:00,62.51,62.57,62.38,62.56,88089.0,58.9118,58.9683,58.7892,58.9589,88089.0
2017-06-01 09:50:00,62.55,62.62,62.27,62.33,115140.0,58.9495,59.0154,58.6856,58.7421,115140.0
2017-06-01 10:00:00,62.31,62.43,62.29,62.3,37538.0,58.7233,58.8364,58.7044,58.7138,37538.0
2017-06-01 10:10:00,62.3,62.36,62.14,62.18,57919.0,58.7138,58.7704,58.5631,58.6007,57919.0
2017-06-01 10:20:00,62.18,62.19,62.0,62.03,64689.0,58.6007,58.6102,58.4311,58.4594,64689.0
2017-06-01 10:30:00,62.02,62.16,61.99,62.07,60935.0,58.45,58.5819,58.4217,58.4971,60935.0
2017-06-01 10:40:00,62.07,62.15,62.07,62.08,27569.0,58.4971,58.5725,58.4971,58.5065,27569.0
2017-06-01 10:50:00,62.08,62.19,62.08,62.17,42533.0,58.5065,58.6102,58.5065,58.5913,42533.0
2017-06-01 11:00:00,62.17,62.26,62.17,62.18,37036.0,58.5913,58.6761,58.5913,58.6007,37036.0
2017-06-01 11:10:00,62.17,62.21,62.09,62.09,42388.0,58.5913,58.629,58.5159,58.5159,42388.0
2017-06-01 11:20:00,62.1,62.19,62.1,62.14,44435.0,58.5254,58.6102,58.5254,58.5631,44435.0
2017-06-01 11:30:00,62.14,62.24,62.09,62.19,169046.0,58.5631,58.6573,58.5159,58.6102,169046.0
2017-06-01 11:40:00,62.19,62.2,62.12,62.17,77133.0,58.6102,58.6196,58.5442,58.5913,77133.0
2017-06-01 11:50:00,62.17,62.18,62.08,62.08,93094.0,58.5913,58.6007,58.5065,58.5065,93094.0
2017-06-01 12:00:00,62.08,62.23,62.08,62.22,137715.0,58.5065,58.6479,58.5065,58.6384,137715.0
2017-06-01 12:10:00,62.22,62.37,62.2,62.36,55748.0,58.6384,58.7798,58.6196,58.7704,55748.0
2017-06-01 12:20:00,62.35,62.37,62.3,62.35,36641.0,58.761,58.7798,58.7138,58.761,36641.0
2017-06-01 12:30:00,62.36,62.41,62.35,62.39,27729.0,58.7704,58.8175,58.761,58.7987,27729.0
2017-06-01 12:40:00,62.39,62.42,62.38,62.41,16665.0,58.7987,58.8269,58.7892,58.8175,16665.0
2017-06-01 12:50:00,62.4,62.47,62.37,62.46,46161.0,58.8081,58.8741,58.7798,58.8646,46161.0
2017-06-01 13:00:00,62.47,62.53,62.45,62.51,47932.0,58.8741,58.9306,58.8552,58.9118,47932.0
2017-06-01 13:10:00,62.51,62.52,62.42,62.43,42327.0,58.9118,58.9212,58.8269,58.8364,42327.0
2017-06-01 13:20:00,62.42,62.43,62.39,62.42,13645.0,58.8269,58.8364,58.7987,58.8269,13645.0
2017-06-01 13:30:00,62.42,62.43,62.38,62.38,16832.0,58.8269,58.8364,58.7892,58.7892,16832.0
2017-06-01 13:40:00,62.38,62.45,62.38,62.44,14723.0,58.7892,58.8552,58.7892,58.8458,14723.0
2017-06-01 13:50:00,62.44,62.5,62.43,62.5,134269.0,58.8458,58.9023,58.8364,58.9023,134269.0
2017-06-01 14:00:00,62.5,62.51,62.43,62.48,52253.0,58.9023,58.9118,58.8364,58.8835,52253.0
2017-06-01 14:10:00,62.48,62.51,62.47,62.47,61853.0,58.8835,58.9118,58.8741,58.8741,61853.0
2017-06-01 14:20:00,62.47,62.56,62.47,62.5,38468.0,58.8741,58.9589,58.8741,58.9023,38468.0
2017-06-01 14:30:00,62.5,62.57,62.49,62.53,27887.0,58.9023,58.9683,58.8929,58.9306,27887.0
2017-06-01 14:40:00,62.53,62.55,62.5,62.52,26775.0,58.9306,58.9495,58.9023,58.9212,26775.0
2017-06-01 14:50:00,62.53,62.55,62.51,62.55,19950.0,58.9306,58.9495,58.9118,58.9495,19950.0
2017-06-01 15:00:00,62.55,62.57,62.53,62.57,32015.0,58.9495,58.9683,58.9306,58.9683,32015.0
2017-06-01 15:10:00,62.56,62.62,62.55,62.61,29732.0,58.9589,59.0154,58.9495,59.006,29732.0
2017-06-01 15:20:00,62.61,62.61,62.57,62.57,34658.0,59.006,59.006,58.9683,58.9683,34658.0
2017-06-01 15:30:00,62.57,62.62,62.56,62.6,91298.0,58.9683,59.0154,58.9589,58.9966,91298.0
2017-06-01 15:40:00,62.6,62.61,62.58,62.59,130679.0,58.9966,59.006,58.9777,58.9871,130679.0
2017-06-01 15:50:00,62.58,62.64,62.57,62.64,317543.0,58.9777,59.0343,58.9683,59.0343,317543.0
2017-06-02 09:30:00,62.75,63.22,62.73,63.22,73979.0,59.1379,59.5809,59.1191,59.5809,73979.0
2017-06-02 09:40:00,63.2,63.3,62.93,62.96,117080.0,59.562,59.6563,59.3076,59.3359,117080.0
2017-06-02 09:50:00,62.97,62.97,62.56,62.62,25751.0,59.3453,59.3453,58.9589,59.0154,25751.0
2017-06-02 10:00:00,62.63,62.67,62.52,62.53,32382.0,59.0248,59.0625,58.9212,58.9306,32382.0
2017-06-02 10:10:00,62.52,62.65,62.51,62.6,26797.0,58.9212,59.0437,58.9118,58.9966,26797.0
2017-06-02 10:20:00,62.6,62.63,62.53,62.59,30045.0,58.9966,59.0248,58.9306,58.9871,30045.0
2017-06-02 10:30:00,62.59,62.64,62.57,62.64,37701.0,58.9871,59.0343,58.9683,59.0343,37701.0
2017-06-02 10:40:00,62.64,62.64,62.49,62.54,32326.0,59.0343,59.0343,58.8929,58.94,32326.0
2017-06-02 10:50:00,62.55,62.87,62.54,62.71,554750.0,58.9495,59.251,58.94,59.1002,554750.0
2017-06-02 11:00:00,62.71,62.92,62.7,62.84,32399.0,59.1002,59.2982,59.0908,59.2228,32399.0
2017-06-02 11:10:00,62.82,62.87,62.77,62.82,20391.0,59.2039,59.251,59.1568,59.2039,20391.0
2017-06-02 11:20:00,62.81,62.83,62.76,62.77,14735.0,59.1945,59.2133,59.1474,59.1568,14735.0
2017-06-02 11:30:00,62.77,62.77,62.67,62.74,34976.0,59.1568,59.1568,59.0625,59.1285,34976.0
2017-06-02 11:40:00,62.75,62.77,62.67,62.76,34322.0,59.1379,59.1568,59.0625,59.1474,34322.0
2017-06-02 11:50:00,62.76,62.77,62.66,62.66,44045.0,59.1474,59.1568,59.0531,59.0531,44045.0
2017-06-02 12:00:00,62.67,62.72,62.61,62.62,34079.0,59.0625,59.1097,59.006,59.0154,34079.0
2017-06-02 12:10:00,62.63,62.69,62.62,62.62,21947.0,59.0248,59.0814,59.0154,59.0154,21947.0
2017-06-02 12:20:00,62.63,62.65,62.59,62.6,35393.0,59.0248,59.0437,58.9871,58.9966,35393.0
2017-06-02 12:30:00,62.6,62.62,62.5,62.5,47735.0,58.9966,59.0154,58.9023,58.9023,47735.0
2017-06-02 12:40:00,62.5,62.54,62.5,62.53,49320.0,58.9023,58.94,58.9023,58.9306,49320.0
2017-06-02 12:50:00,62.54,62.58,62.51,62.53,35955.0,58.94,58.9777,58.9118,58.9306,35955.0
2017-06-02 13:00:00,62.54,62.56,62.5,62.5,35361.0,58.94,58.9589,58.9023,58.9023,35361.0
2017-06-02 13:10:00,62.51,62.54,62.5,62.54,22503.0,58.9118,58.94,58.9023,58.94,22503.0
2017-06-02 13:20:00,62.54,62.54,62.52,62.54,25438.0,58.94,58.94,58.9212,58.94,25438.0
2017-06-02 13:30:00,62.54,62.63,62.53,62.6,37779.0,58.94,59.0248,58.9306,58.9966,37779.0
2017-06-02 13:40:00,62.59,62.6,62.5,62.52,106237.0,58.9871,58.9966,58.9023,58.9212,106237.0
2017-06-02 13:50:00,62.52,62.57,62.5,62.53,49727.0,58.9212,58.9683,58.9023,58.9306,49727.0
2017-06-02 14:00:00,62.52,62.71,62.51,62.7,265432.0,58.9212,59.1002,58.9118,59.0908,265432.0
2017-06-02 14:10:00,62.7,62.7,62.57,62.67,65600.0,59.0908,59.0908,58.9683,59.0625,65600.0
2017-06-02 14:20:00,62.67,62.72,62.56,62.56,47533.0,59.0625,59.1097,58.9589,58.9589,47533.0
2017-06-02 14:30:00,62.57,62.63,62.5,62.55,81325.0,58.9683,59.0248,58.9023,58.9495,81325.0
2017-06-02 14:40:00,62.56,62.6,62.52,62.52,40714.0,58.9589,58.9966,58.9212,58.9212,40714.0
2017-06-02 14:50:00,62.52,62.53,62.39,62.47,117516.0,58.9212,58.9306,58.7987,58.8741,117516.0
2017-06-02 15:00:00,62.48,62.61,62.47,62.61,107688.0,58.8835,59.006,58.8741,59.006,107688.0
2017-06-02 15:10:00,62.61,62.61,62.48,62.52,133968.0,59.006,59.006,58.8835,58.9212,133968.0
2017-06-02 15:20:00,62.51,62.6,62.46,62.48,112519.0,58.9118,58.9966,58.8646,58.8835,112519.0
2017-06-02 15:30:00,62.48,62.58,62.48,62.56,144800.0,58.8835,58.9777,58.8835,58.9589,144800.0
2017-06-02 15:40:00,62.56,62.58,62.44,62.46,186513.0,58.9589,58.9777,58.8458,58.8646,186513.0
2017-06-02 15:50:00,62.46,62.5,62.42,62.47,488413.0,58.8646,58.9023,58.8269,58.8741,488413.0
2017-06-05 09:30:00,62.42,62.75,62.32,62.5,109443.0,58.8269,59.1379,58.7327,58.9023,109443.0
2017-06-05 09:40:00,62.51,62.63,62.41,62.57,174137.0,58.9118,59.0248,58.8175,58.9683,174137.0
2017-06-05 09:50:00,62.6,62.67,62.44,62.45,51883.0,58.9966,59.0625,58.8458,58.8552,51883.0
2017-06-05 10:00:00,62.45,62.49,62.37,62.39,27072.0,58.8552,58.8929,58.7798,58.7987,27072.0
2017-06-05 10:10:00,62.39,62.43,62.33,62.42,74412.0,58.7987,58.8364,58.7421,58.8269,74412.0
2017-06-05 10:20:00,62.42,62.43,62.32,62.32,26062.0,58.8269,58.8364,58.7327,58.7327,26062.0
2017-06-05 10:30:00,62.34,62.39,62.26,62.28,52237.0,58.7515,58.7987,58.6761,58.695,52237.0
2017-06-05 10:40:00,62.27,62.29,62.24,62.26,42807.0,58.6856,58.7044,58.6573,58.6761,42807.0
2017-06-05 10:50:00,62.27,62.31,62.23,62.28,31385.0,58.6856,58.7233,58.6479,58.695,31385.0
2017-06-05 11:00:00,62.29,62.29,62.2,62.27,57568.0,58.7044,58.7044,58.6196,58.6856,57568.0
2017-06-05 11:10:00,62.27,62.3,62.2,62.21,50905.0,58.6856,58.7138,58.6196,58.629,50905.0
2017-06-05 11:20:00,62.21,62.22,62.15,62.19,63300.0,58.629,58.6384,58.5725,58.6102,63300.0
2017-06-05 11:30:00,62.19,62.24,62.17,62.19,64687.0,58.6102,58.6573,58.5913,58.6102,64687.0
2017-06-05 11:40:00,62.19,62.27,62.18,62.23,41829.0,58.6102,58.6856,58.6007,58.6479,41829.0
2017-06-05 11:50:00,62.23,62.34,62.23,62.32,66484.0,58.6479,58.7515,58.6479,58.7327,66484.0
2017-06-05 12:00:00,62.32,62.43,62.3,62.42,26553.0,58.7327,58.8364,58.7138,58.8269,26553.0
2017-06-05 12:10:00,62.42,62.43,62.34,62.36,53032.0,58.8269,58.8364,58.7515,58.7704,53032.0
2017-06-05 12:20:00,62.36,62.38,62.33,62.37,36061.0,58.7704,58.7892,58.7421,58.7798,36061.0
2017-06-05 12:30:00,62.37,62.37,62.28,62.3,52813.0,58.7798,58.7798,58.695,58.7138,52813.0
2017-06-05 12:40:00,62.3,62.31,62.24,62.24,33558.0,58.7138,58.7233,58.6573,58.6573,33558.0
2017-06-05 12:50:00,62.25,62.27,62.22,62.27,20747.0,58.6667,58.6856,58.6384,58.6856,20747.0
2017-06-05 13:00:00,62.26,62.37,62.23,62.3,91479.0,58.6761,58.7798,58.6479,58.7138,91479.0
2017-06-05 13:10:00,62.3,62.35,62.29,62.31,43744.0,58.7138,58.761,58.7044,58.7233,43744.0
2017-06-05 13:20:00,62.31,62.33,62.28,62.3,40208.0,58.7233,58.7421,58.695,58.7138,40208.0
2017-06-05 13:30:00,62.3,62.31,62.28,62.3,23236.0,58.7138,58.7233,58.695,58.7138,23236.0
2017-06-05 13:40:00,62.3,62.31,62.24,62.26,54157.0,58.7138,58.7233,58.6573,58.6761,54157.0
2017-06-05 13:50:00,62.26,62.27,62.23,62.27,38171.0,58.6761,58.6856,58.6479,58.6856,38171.0
2017-06-05 14:00:00,62.27,62.32,62.25,62.31,77283.0,58.6856,58.7327,58.6667,58.7233,77283.0
2017-06-05 14:10:00,62.31,62.44,62.28,62.32,111890.0,58.7233,58.8458,58.695,58.7327,111890.0
2017-06-05 14:20:00,62.31,62.33,62.3,62.32,81081.0,58.7233,58.7421,58.7138,58.7327,81081.0
2017-06-05 14:30:00,62.32,62.36,62.3,62.34,77398.0,58.7327,58.7704,58.7138,58.7515,77398.0
2017-06-05 14:40:00,62.34,62.35,62.27,62.33,67494.0,58.7515,58.761,58.6856,58.7421,67494.0
2017-06-05 14:50:00,62.33,62.34,62.29,62.32,41574.0,58.7421,58.7515,58.7044,58.7327,41574.0
2017-06-05 15:00:00,62.33,62.38,62.28,62.31,59841.0,58.7421,58.7892,58.695,58.7233,59841.0
2017-06-05 15:10:00,62.32,62.41,62.32,62.41,278915.0,58.7327,58.8175,58.7327,58.8175,278915.0
2017-06-05 15:20:00,62.41,62.61,62.4,62.6,90878.0,58.8175,59.006,58.8081,58.9966,90878.0
2017-06-05 15:30:00,62.6,62.76,62.6,62.75,84618.0,58.9966,59.1474,58.9966,59.1379,84618.0
2017-06-05 15:40:00,62.75,62.78,62.68,62.7,85248.0,59.1379,59.1662,59.072,59.0908,85248.0
2017-06-05 15:50:00,62.69,62.72,62.67,62.67,207295.0,59.0814,59.1097,59.0625,59.0625,207295.0
2017-06-06 09:30:00,62.5,62.62,62.49,62.59,30878.0,58.9023,59.0154,58.8929,58.9871,30878.0
2017-06-06 09:40:00,62.59,62.7,62.59,62.62,39559.0,58.9871,59.0908,58.9871,59.0154,39559.0
2017-06-06 09:50:00,62.61,62.71,62.57,62.6,81677.0,59.006,59.1002,58.9683,58.9966,81677.0
2017-06-06 10:00:00,62.62,62.63,62.54,62.55,20735.0,59.0154,59.0248,58.94,58.9495,20735.0
2017-06-06 10:10:00,62.57,62.62,62.55,62.6,14933.0,58.9683,59.0154,58.9495,58.9966,14933.0
2017-06-06 10:20:00,62.6,62.65,62.6,62.63,6802.0,58.9966,59.0437,58.9966,59.0248,6802.0
2017-06-06 10:30:00,62.65,62.7,62.61,62.66,25530.0,59.0437,59.0908,59.006,59.0531,25530.0
2017-06-06 10:40:00,62.68,62.69,62.65,62.69,22402.0,59.072,59.0814,59.0437,59.0814,22402.0
2017-06-06 10:50:00,62.69,62.77,62.69,62.74,21812.0,59.0814,59.1568,59.0814,59.1285,21812.0
2017-06-06 11:00:00,62.72,62.79,62.72,62.75,11194.0,59.1097,59.1756,59.1097,59.1379,11194.0
2017-06-06 11:10:00,62.76,62.78,62.69,62.73,32256.0,59.1474,59.1662,59.0814,59.1191,32256.0
2017-06-06 11:20:00,62.71,62.84,62.7,62.74,30780.0,59.1002,59.2228,59.0908,59.1285,30780.0
2017-06-06 11:30:00,62.76,62.86,62.75,62.76,68562.0,59.1474,59.2416,59.1379,59.1474,68562.0
2017-06-06 11:40:00,62.76,62.8,62.68,62.71,16385.0,59.1474,59.1851,59.072,59.1002,16385.0
2017-06-06 11:50:00,62.7,62.76,62.69,62.76,22995.0,59.0908,59.1474,59.0814,59.1474,22995.0
2017-06-06 12:00:00,62.75,62.81,62.74,62.8,25595.0,59.1379,59.1945,59.1285,59.1851,25595.0
2017-06-06 12:10:00,62.79,62.93,62.78,62.85,63792.0,59.1756,59.3076,59.1662,59.2322,63792.0
2017-06-06 12:20:00,62.85,62.88,62.82,62.84,55082.0,59.2322,59.2605,59.2039,59.2228,55082.0
2017-06-06 12:30:00,62.82,62.86,62.79,62.84,27022.0,59.2039,59.2416,59.1756,59.2228,27022.0
2017-06-06 12:40:00,62.86,62.87,62.84,62.86,19247.0,59.2416,59.251,59.2228,59.2416,19247.0
2017-06-06 12:50:00,62.87,62.88,62.86,62.88,17733.0,59.251,59.2605,59.2416,59.2605,17733.0
2017-06-06 13:00:00,62.87,62.89,62.8,62.8,31250.0,59.251,59.2699,59.1851,59.1851,31250.0
2017-06-06 13:10:00,62.8,62.84,62.77,62.81,32742.0,59.1851,59.2228,59.1568,59.1945,32742.0
2017-06-06 13:20:00,62.81,62.85,62.8,62.85,17708.0,59.1945,59.2322,59.1851,59.2322,17708.0
2017-06-06 13:30:00,62.85,63.01,62.84,62.99,63308.0,59.2322,59.383,59.2228,59.3641,63308.0
2017-06-06 13:40:00,62.99,62.99,62.9,62.9,37016.0,59.3641,59.3641,59.2793,59.2793,37016.0
2017-06-06 13:50:00,62.89,63.0,62.89,62.93,54963.0,59.2699,59.3735,59.2699,59.3076,54963.0
2017-06-06 14:00:00,62.93,62.96,62.93,62.94,24646.0,59.3076,59.3359,59.3076,59.317,24646.0
2017-06-06 14:10:00,62.93,63.05,62.92,63.02,67217.0,59.3076,59.4207,59.2982,59.3924,67217.0
2017-06-06 14:20:00,63.02,63.02,62.98,63.01,45387.0,59.3924,59.3924,59.3547,59.383,45387.0
2017-06-06 14:30:00,63.0,63.08,62.99,63.03,34245.0,59.3735,59.4489,59.3641,59.4018,34245.0
2017-06-06 14:40:00,63.03,63.06,62.99,63.01,51932.0,59.4018,59.4301,59.3641,59.383,51932.0
2017-06-06 14:50:00,63.01,63.01,62.97,62.99,30803.0,59.383,59.383,59.3453,59.3641,30803.0
2017-06-06 15:00:00,62.98,63.04,62.98,63.02,56186.0,59.3547,59.4112,59.3547,59.3924,56186.0
2017-06-06 15:10:00,63.02,63.05,63.0,63.05,49125.0,59.3924,59.4207,59.3735,59.4207,49125.0
2017-06-06 15:20:00,63.05,63.07,62.97,63.0,106613.0,59.4207,59.4395,59.3453,59.3735,106613.0
2017-06-06 15:30:00,63.0,63.0,62.84,62.9,363119.0,59.3735,59.3735,59.2228,59.2793,363119.0
2017-06-06 15:40:00,62.91,62.92,62.89,62.89,124000.0,59.2887,59.2982,59.2699,59.2699,124000.0
2017-06-06 15:50:00,62.89,62.99,62.88,62.99,206885.0,59.2699,59.3641,59.2605,59.3641,206885.0
2017-06-07 09:30:00,62.93,63.1,62.93,63.07,25219.0,59.3076,59.4678,59.3076,59.4395,25219.0
2017-06-07 09:40:00,63.07,63.07,62.89,62.9,14393.0,59.4395,59.4395,59.2699,59.2793,14393.0
2017-06-07 09:50:00,62.9,63.06,62.85,63.05,16636.0,59.2793,59.4301,59.2322,59.4207,16636.0
2017-06-07 10:00:00,63.08,63.1,63.04,63.09,21494.0,59.4489,59.4678,59.4112,59.4584,21494.0
2017-06-07 10:10:00,63.1,63.15,63.06,63.09,36822.0,59.4678,59.5149,59.4301,59.4584,36822.0
2017-06-07 10:20:00,63.09,63.11,63.07,63.08,26294.0,59.4584,59.4772,59.4395,59.4489,26294.0
2017-06-07 10:30:00,63.08,63.13,63.07,63.08,28073.0,59.4489,59.4961,59.4395,59.4489,28073.0
2017-06-07 10:40:00,63.08,63.09,63.02,63.06,21891.0,59.4489,59.4584,59.3924,59.4301,21891.0
2017-06-07 10:50:00,63.05,63.12,63.05,63.1,14135.0,59.4207,59.4866,59.4207,59.4678,14135.0
2017-06-07 11:00:00,63.1,63.19,63.09,63.19,17831.0,59.4678,59.5526,59.4584,59.5526,17831.0
2017-06-07 11:10:00,63.19,63.24,63.12,63.18,49190.0,59.5526,59.5997,59.4866,59.5432,49190.0
2017-06-07 11:20:00,63.19,63.33,63.19,63.25,45635.0,59.5526,59.6846,59.5526,59.6092,45635.0
2017-06-07 11:30:00,63.25,63.36,63.23,63.34,52813.0,59.6092,59.7128,59.5903,59.694,52813.0
2017-06-07 11:40:00,63.34,63.41,63.3,63.37,39427.0,59.694,59.7599,59.6563,59.7222,39427.0
2017-06-07 11:50:00,63.36,63.42,63.26,63.27,61821.0,59.7128,59.7694,59.6186,59.628,61821.0
2017-06-07 12:00:00,63.27,63.3,63.18,63.19,16001.0,59.628,59.6563,59.5432,59.5526,16001.0
2017-06-07 12:10:00,63.18,63.22,63.18,63.2,14470.0,59.5432,59.5809,59.5432,59.562,14470.0
2017-06-07 12:20:00,63.21,63.21,63.17,63.2,19897.0,59.5715,59.5715,59.5338,59.562,19897.0
2017-06-07 12:30:00,63.19,63.2,63.1,63.1,54715.0,59.5526,59.562,59.4678,59.4678,54715.0
2017-06-07 12:40:00,63.11,63.12,62.98,63.0,45419.0,59.4772,59.4866,59.3547,59.3735,45419.0
2017-06-07 12:50:00,63.0,63.08,62.98,63.08,31105.0,59.3735,59.4489,59.3547,59.4489,31105.0
2017-06-07 13:00:00,63.07,63.11,63.04,63.05,14417.0,59.4395,59.4772,59.4112,59.4207,14417.0
2017-06-07 13:10:00,63.05,63.08,63.04,63.08,8333.0,59.4207,59.4489,59.4112,59.4489,8333.0
2017-06-07 13:20:00,63.08,63.12,63.05,63.11,34059.0,59.4489,59.4866,59.4207,59.4772,34059.0
2017-06-07 13:30:00,63.1,63.12,63.09,63.1,19252.0,59.4678,59.4866,59.4584,59.4678,19252.0
2017-06-07 13:40:00,63.1,63.19,63.1,63.18,32100.0,59.4678,59.5526,59.4678,59.5432,32100.0
2017-06-07 13:50:00,63.17,63.26,63.16,63.24,37840.0,59.5338,59.6186,59.5243,59.5997,37840.0
2017-06-07 14:00:00,63.23,63.29,63.19,63.24,36305.0,59.5903,59.6469,59.5526,59.5997,36305.0
2017-06-07 14:10:00,63.25,63.29,63.2,63.22,20266.0,59.6092,59.6469,59.562,59.5809,20266.0
2017-06-07 14:20:00,63.22,63.27,63.19,63.26,21866.0,59.5809,59.628,59.5526,59.6186,21866.0
2017-06-07 14:30:00,63.26,63.3,63.2,63.28,44964.0,59.6186,59.6563,59.562,59.6374,44964.0
2017-06-07 14:40:00,63.28,63.29,63.22,63.25,22175.0,59.6374,59.6469,59.5809,59.6092,22175.0
2017-06-07 14:50:00,63.25,63.3,63.25,63.26,23407.0,59.6092,59.6563,59.6092,59.6186,23407.0
2017-06-07 15:00:00,63.25,63.27,63.22,63.24,34026.0,59.6092,59.628,59.5809,59.5997,34026.0
2017-06-07 15:10:00,63.24,63.27,63.21,63.23,27859.0,59.5997,59.628,59.5715,59.5903,27859.0
2017-06-07 15:20:00,63.23,63.26,63.2,63.25,25658.0,59.5903,59.6186,59.562,59.6092,25658.0
2017-06-07 15:30:00,63.26,63.27,63.25,63.25,42963.0,59.6186,59.628,59.6092,59.6092,42963.0
2017-06-07 15:40:00,63.25,63.31,63.25,63.27,82162.0,59.6092,59.6657,59.6092,59.628,82162.0
2017-06-07 15:50:00,63.27,63.27,63.2,63.25,174115.0,59.628,59.628,59.562,59.6092,174115.0
2017-06-08 09:30:00,63.41,63.49,63.3,63.39,51915.0,59.7599,59.8353,59.6563,59.7411,51915.0
2017-06-08 09:40:00,63.4,63.41,63.13,63.13,49929.0,59.7505,59.7599,59.4961,59.4961,49929.0
2017-06-08 09:50:00,63.15,63.27,63.03,63.24,69958.0,59.5149,59.628,59.4018,59.5997,69958.0
2017-06-08 10:00:00,63.24,63.35,63.23,63.25,74532.0,59.5997,59.7034,59.5903,59.6092,74532.0
2017-06-08 10:10:00,63.26,63.26,63.09,63.11,41208.0,59.6186,59.6186,59.4584,59.4772,41208.0
2017-06-08 10:20:00,63.12,63.13,62.99,63.02,56191.0,59.4866,59.4961,59.3641,59.3924,56191.0
2017-06-08 10:30:00,63.02,63.06,62.99,63.05,93763.0,59.3924,59.4301,59.3641,59.4207,93763.0
2017-06-08 10:40:00,63.05,63.25,63.05,63.23,81928.0,59.4207,59.6092,59.4207,59.5903,81928.0
2017-06-08 10:50:00,63.24,63.35,63.04,63.06,55962.0,59.5997,59.7034,59.4112,59.4301,55962.0
2017-06-08 11:00:00,63.06,63.16,63.06,63.11,28961.0,59.4301,59.5243,59.4301,59.4772,28961.0
2017-06-08 11:10:00,63.12,63.14,63.05,63.06,30058.0,59.4866,59.5055,59.4207,59.4301,30058.0
2017-06-08 11:20:00,63.06,63.08,62.93,62.95,28766.0,59.4301,59.4489,59.3076,59.3264,28766.0
2017-06-08 11:30:00,62.95,62.95,62.89,62.89,29523.0,59.3264,59.3264,59.2699,59.2699,29523.0
2017-06-08 11:40:00,62.9,63.01,62.84,62.96,48021.0,59.2793,59.383,59.2228,59.3359,48021.0
2017-06-08 11:50:00,62.96,62.97,62.9,62.96,33167.0,59.3359,59.3453,59.2793,59.3359,33167.0
2017-06-08 12:00:00,62.96,63.12,62.94,63.12,57857.0,59.3359,59.4866,59.317,59.4866,57857.0
2017-06-08 12:10:00,63.12,63.2,63.05,63.15,27413.0,59.4866,59.562,59.4207,59.5149,27413.0
2017-06-08 12:20:00,63.15,63.17,63.05,63.08,27349.0,59.5149,59.5338,59.4207,59.4489,27349.0
2017-06-08 12:30:00,63.07,63.11,62.92,62.96,32589.0,59.4395,59.4772,59.2982,59.3359,32589.0
2017-06-08 12:40:00,62.96,63.0,62.93,62.98,33003.0,59.3359,59.3735,59.3076,59.3547,33003.0
2017-06-08 12:50:00,62.97,63.04,62.95,63.04,28047.0,59.3453,59.4112,59.3264,59.4112,28047.0
2017-06-08 13:00:00,63.04,63.07,62.97,63.01,32536.0,59.4112,59.4395,59.3453,59.383,32536.0
2017-06-08 13:10:00,63.02,63.03,62.95,62.97,16708.0,59.3924,59.4018,59.3264,59.3453,16708.0
2017-06-08 13:20:00,62.96,62.97,62.82,62.83,63187.0,59.3359,59.3453,59.2039,59.2133,63187.0
2017-06-08 13:30:00,62.81,62.87,62.78,62.85,26244.0,59.1945,59.251,59.1662,59.2322,26244.0
2017-06-08 13:40:00,62.85,62.93,62.84,62.9,30387.0,59.2322,59.3076,59.2228,59.2793,30387.0
2017-06-08 13:50:00,62.9,62.92,62.83,62.85,36773.0,59.2793,59.2982,59.2133,59.2322,36773.0
2017-06-08 14:00:00,62.84,62.86,62.73,62.8,109111.0,59.2228,59.2416,59.1191,59.1851,109111.0
2017-06-08 14:10:00,62.79,62.81,62.77,62.79,51960.0,59.1756,59.1945,59.1568,59.1756,51960.0
2017-06-08 14:20:00,62.79,62.8,62.59,62.64,62815.0,59.1756,59.1851,58.9871,59.0343,62815.0
2017-06-08 14:30:00,62.64,62.7,62.57,62.69,137552.0,59.0343,59.0908,58.9683,59.0814,137552.0
2017-06-08 14:40:00,62.69,62.73,62.57,62.59,49968.0,59.0814,59.1191,58.9683,58.9871,49968.0
2017-06-08 14:50:00,62.58,62.63,62.52,62.53,46140.0,58.9777,59.0248,58.9212,58.9306,46140.0
2017-06-08 15:00:00,62.53,62.7,62.52,62.69,38183.0,58.9306,59.0908,58.9212,59.0814,38183.0
2017-06-08 15:10:00,62.69,62.69,62.59,62.65,59464.0,59.0814,59.0814,58.9871,59.0437,59464.0
2017-06-08 15:20:00,62.66,62.66,62.51,62.52,88825.0,59.0531,59.0531,58.9118,58.9212,88825.0
2017-06-08 15:30:00,62.52,62.57,62.46,62.55,193543.0,58.9212,58.9683,58.8646,58.9495,193543.0
2017-06-08 15:40:00,62.54,62.58,62.51,62.54,236913.0,58.94,58.9777,58.9118,58.94,236913.0
2017-06-08 15:50:00,62.55,62.57,62.49,62.56,310585.0,58.9495,58.9683,58.8929,58.9589,310585.0
2017-06-09 09:30:00,62.49,62.77,62.48,62.62,42485.0,58.8929,59.1568,58.8835,59.0154,42485.0
2017-06-09 09:40:00,62.63,62.83,62.59,62.78,24912.0,59.0248,59.2133,58.9871,59.1662,24912.0
2017-06-09 09:50:00,62.77,62.86,62.72,62.78,20731.0,59.1568,59.2416,59.1097,59.1662,20731.0
2017-06-09 10:00:00,62.77,63.03,62.77,63.02,53706.0,59.1568,59.4018,59.1568,59.3924,53706.0
2017-06-09 10:10:00,63.02,63.1,63.01,63.07,40328.0,59.3924,59.4678,59.383,59.4395,40328.0
2017-06-09 10:20:00,63.08,63.1,63.07,63.1,43686.0,59.4489,59.4678,59.4395,59.4678,43686.0
2017-06-09 10:30:00,63.1,63.1,62.98,63.01,27913.0,59.4678,59.4678,59.3547,59.383,27913.0
2017-06-09 10:40:00,63.01,63.02,62.94,62.95,28126.0,59.383,59.3924,59.317,59.3264,28126.0
2017-06-09 10:50:00,62.95,63.03,62.94,62.97,38599.0,59.3264,59.4018,59.317,59.3453,38599.0
2017-06-09 11:00:00,62.97,62.99,62.94,62.94,30387.0,59.3453,59.3641,59.317,59.317,30387.0
2017-06-09 11:10:00,62.94,63.02,62.94,62.99,47266.0,59.317,59.3924,59.317,59.3641,47266.0
2017-06-09 11:20:00,62.99,63.0,62.84,62.98,43713.0,59.3641,59.3735,59.2228,59.3547,43713.0
2017-06-09 11:30:00,62.96,63.06,62.94,63.02,41685.0,59.3359,59.4301,59.317,59.3924,41685.0
2017-06-09 11:40:00,63.03,63.09,62.99,62.99,34972.0,59.4018,59.4584,59.3641,59.3641,34972.0
2017-06-09 11:50:00,63.0,63.02,62.96,62.97,25641.0,59.3735,59.3924,59.3359,59.3453,25641.0
2017-06-09 12:00:00,62.97,63.07,62.96,63.03,28908.0,59.3453,59.4395,59.3359,59.4018,28908.0
2017-06-09 12:10:00,63.03,63.03,62.97,62.98,36779.0,59.4018,59.4018,59.3453,59.3547,36779.0
2017-06-09 12:20:00,62.99,63.0,62.91,62.97,34052.0,59.3641,59.3735,59.2887,59.3453,34052.0
2017-06-09 12:30:00,62.98,62.99,62.82,62.88,28603.0,59.3547,59.3641,59.2039,59.2605,28603.0
2017-06-09 12:40:00,62.9,62.95,62.88,62.92,14489.0,59.2793,59.3264,59.2605,59.2982,14489.0
2017-06-09 12:50:00,62.92,62.97,62.91,62.92,12107.0,59.2982,59.3453,59.2887,59.2982,12107.0
2017-06-09 13:00:00,62.91,62.93,62.86,62.88,24145.0,59.2887,59.3076,59.2416,59.2605,24145.0
2017-06-09 13:10:00,62.87,62.88,62.83,62.86,23812.0,59.251,59.2605,59.2133,59.2416,23812.0
2017-06-09 13:20:00,62.87,62.98,62.87,62.98,25796.0,59.251,59.3547,59.251,59.3547,25796.0
2017-06-09 13:30:00,62.98,62.98,62.83,62.85,31362.0,59.3547,59.3547,59.2133,59.2322,31362.0
2017-06-09 13:40:00,62.85,62.9,62.81,62.83,20205.0,59.2322,59.2793,59.1945,59.2133,20205.0
2017-06-09 13:50:00,62.84,62.9,62.83,62.83,30078.0,59.2228,59.2793,59.2133,59.2133,30078.0
2017-06-09 14:00:00,62.84,62.93,62.84,62.85,32275.0,59.2228,59.3076,59.2228,59.2322,32275.0
2017-06-09 14:10:00,62.84,62.85,62.75,62.85,30099.0,59.2228,59.2322,59.1379,59.2322,30099.0
2017-06-09 14:20:00,62.84,62.86,62.72,62.72,23565.0,59.2228,59.2416,59.1097,59.1097,23565.0
2017-06-09 14:30:00,62.73,62.78,62.62,62.69,40520.0,59.1191,59.1662,59.0154,59.0814,40520.0
2017-06-09 14:40:00,62.68,62.68,62.41,62.42,45786.0,59.072,59.072,58.8175,58.8269,45786.0
2017-06-09 14:50:00,62.42,62.57,62.37,62.51,42510.0,58.8269,58.9683,58.7798,58.9118,42510.0
2017-06-09 15:00:00,62.5,62.72,62.5,62.67,48004.0,58.9023,59.1097,58.9023,59.0625,48004.0
2017-06-09 15:10:00,62.67,62.7,62.57,62.66,50092.0,59.0625,59.0908,58.9683,59.0531,50092.0
2017-06-09 15:20:00,62.66,62.68,62.58,62.67,59586.0,59.0531,59.072,58.9777,59.0625,59586.0
2017-06-09 15:30:00,62.67,62.67,62.52,62.53,83631.0,59.0625,59.0625,58.9212,58.9306,83631.0
2017-06-09 15:40:00,62.53,62.55,62.46,62.55,107502.0,58.9306,58.9495,58.8646,58.9495,107502.0
2017-06-09 15:50:00,62.55,62.62,62.55,62.6,202308.0,58.9495,59.0154,58.9495,58.9966,202308.0
2017-06-12 09:30:00,62.61,62.71,62.2,62.2,71173.0,59.006,59.1002,58.6196,58.6196,71173.0
2017-06-12 09:40:00,62.27,62.33,62.09,62.22,65331.0,58.6856,58.7421,58.5159,58.6384,65331.0
2017-06-12 09:50:00,62.19,62.21,61.72,61.78,73254.0,58.6102,58.629,58.1672,58.2238,73254.0
2017-06-12 10:00:00,61.78,61.84,61.4,61.42,74411.0,58.2238,58.2803,57.8656,57.8845,74411.0
2017-06-12 10:10:00,61.41,61.71,61.26,61.47,135517.0,57.8751,58.1578,57.7337,57.9316,135517.0
2017-06-12 10:20:00,61.48,61.83,61.45,61.8,59516.0,57.941,58.2709,57.9128,58.2426,59516.0
2017-06-12 10:30:00,61.81,61.94,61.7,61.78,93846.0,58.252,58.3746,58.1484,58.2238,93846.0
2017-06-12 10:40:00,61.8,61.81,61.58,61.6,45829.0,58.2426,58.252,58.0353,58.0541,45829.0
2017-06-12 10:50:00,61.6,61.66,61.5,61.58,68510.0,58.0541,58.1107,57.9599,58.0353,68510.0
2017-06-12 11:00:00,61.59,61.62,61.52,61.57,54583.0,58.0447,58.073,57.9787,58.0259,54583.0
2017-06-12 11:10:00,61.57,61.69,61.56,61.66,78371.0,58.0259,58.139,58.0164,58.1107,78371.0
2017-06-12 11:20:00,61.69,61.81,61.64,61.71,111950.0,58.139,58.252,58.0918,58.1578,111950.0
2017-06-12 11:30:00,61.73,61.84,61.65,61.69,97715.0,58.1767,58.2803,58.1013,58.139,97715.0
2017-06-12 11:40:00,61.71,61.77,61.62,61.66,220690.0,58.1578,58.2143,58.073,58.1107,220690.0
2017-06-12 11:50:00,61.65,61.7,61.55,61.56,71068.0,58.1013,58.1484,58.007,58.0164,71068.0
2017-06-12 12:00:00,61.56,61.63,61.54,61.59,111031.0,58.0164,58.0824,57.9976,58.0447,111031.0
2017-06-12 12:10:00,61.6,61.66,61.57,61.58,93106.0,58.0541,58.1107,58.0259,58.0353,93106.0
2017-06-12 12:20:00,61.59,61.64,61.56,61.59,86941.0,58.0447,58.0918,58.0164,58.0447,86941.0
2017-06-12 12:30:00,61.59,61.61,61.54,61.6,142698.0,58.0447,58.0636,57.9976,58.0541,142698.0
2017-06-12 12:40:00,61.6,61.61,61.55,61.56,53694.0,58.0541,58.0636,58.007,58.0164,53694.0
2017-06-12 12:50:00,61.55,61.59,61.43,61.44,55913.0,58.007,58.0447,57.8939,57.9033,55913.0
2017-06-12 13:00:00,61.45,61.47,61.4,61.46,45929.0,57.9128,57.9316,57.8656,57.9222,45929.0
2017-06-12 13:10:00,61.46,61.54,61.4,61.47,34292.0,57.9222,57.9976,57.8656,57.9316,34292.0
2017-06-12 13:20:00,61.47,61.64,61.45,61.64,62549.0,57.9316,58.0918,57.9128,58.0918,62549.0
2017-06-12 13:30:00,61.64,61.64,61.57,61.6,57823.0,58.0918,58.0918,58.0259,58.0541,57823.0
2017-06-12 13:40:00,61.6,61.66,61.53,61.58,85796.0,58.0541,58.1107,57.9882,58.0353,85796.0
2017-06-12 13:50:00,61.59,61.6,61.5,61.51,55325.0,58.0447,58.0541,57.9599,57.9693,55325.0
2017-06-12 14:00:00,61.51,61.69,61.49,61.65,76849.0,57.9693,58.139,57.9505,58.1013,76849.0
2017-06-12 14:10:00,61.64,61.74,61.64,61.69,122974.0,58.0918,58.1861,58.0918,58.139,122974.0
2017-06-12 14:20:00,61.68,61.76,61.68,61.73,100028.0,58.1295,58.2049,58.1295,58.1767,100028.0
2017-06-12 14:30:00,61.74,61.77,61.69,61.73,83586.0,58.1861,58.2143,58.139,58.1767,83586.0
2017-06-12 14:40:00,61.72,61.72,61.64,61.68,61282.0,58.1672,58.1672,58.0918,58.1295,61282.0
2017-06-12 14:50:00,61.68,61.73,61.64,61.71,73079.0,58.1295,58.1767,58.0918,58.1578,73079.0
2017-06-12 15:00:00,61.7,61.71,61.58,61.6,140621.0,58.1484,58.1578,58.0353,58.0541,140621.0
2017-06-12 15:10:00,61.6,61.63,61.55,61.6,114487.0,58.0541,58.0824,58.007,58.0541,114487.0
2017-06-12 15:20:00,61.61,61.61,61.49,61.56,130937.0,58.0636,58.0636,57.9505,58.0164,130937.0
2017-06-12 15:30:00,61.56,61.75,61.49,61.7,167215.0,58.0164,58.1955,57.9505,58.1484,167215.0
2017-06-12 15:40:00,61.7,61.75,61.67,61.7,135432.0,58.1484,58.1955,58.1201,58.1484,135432.0
2017-06-12 15:50:00,61.7,61.88,61.67,61.85,355854.0,58.1484,58.318,58.1201,58.2897,355854.0
2017-06-13 09:30:00,61.72,61.72,60.92,61.1,142493.0,58.2658,58.2658,57.5106,57.6805,142493.0
2017-06-13 09:40:00,61.13,61.69,61.13,61.68,45478.0,57.7088,58.2375,57.7088,58.228,45478.0
2017-06-13 09:50:00,61.69,61.74,61.61,61.65,28059.0,58.2375,58.2847,58.162,58.1997,28059.0
2017-06-13 10:00:00,61.64,61.8,61.61,61.65,37181.0,58.1903,58.3413,58.162,58.1997,37181.0
2017-06-13 10:10:00,61.65,61.78,61.62,61.66,44046.0,58.1997,58.3224,58.1714,58.2092,44046.0
2017-06-13 10:20:00,61.67,61.83,61.59,61.81,41781.0,58.2186,58.3696,58.1431,58.3508,41781.0
2017-06-13 10:30:00,61.81,61.87,61.73,61.85,38795.0,58.3508,58.4074,58.2752,58.3885,38795.0
2017-06-13 10:40:00,61.85,61.9,61.79,61.86,33018.0,58.3885,58.4357,58.3319,58.398,33018.0
2017-06-13 10:50:00,61.86,61.88,61.72,61.77,37906.0,58.398,58.4168,58.2658,58.313,37906.0
2017-06-13 11:00:00,61.76,61.94,61.73,61.92,55454.0,58.3036,58.4735,58.2752,58.4546,55454.0
2017-06-13 11:10:00,61.91,61.91,61.83,61.87,41956.0,58.4452,58.4452,58.3696,58.4074,41956.0
2017-06-13 11:20:00,61.87,61.91,61.83,61.9,35504.0,58.4074,58.4452,58.3696,58.4357,35504.0
2017-06-13 11:30:00,61.88,61.89,61.77,61.8,26416.0,58.4168,58.4263,58.313,58.3413,26416.0
2017-06-13 11:40:00,61.8,61.89,61.78,61.87,21633.0,58.3413,58.4263,58.3224,58.4074,21633.0
2017-06-13 11:50:00,61.86,61.98,61.78,61.98,37931.0,58.398,58.5112,58.3224,58.5112,37931.0
2017-06-13 12:00:00,61.98,62.08,61.97,62.04,37618.0,58.5112,58.6057,58.5018,58.5679,37618.0
2017-06-13 12:10:00,62.04,62.05,61.97,62.03,25175.0,58.5679,58.5773,58.5018,58.5585,25175.0
2017-06-13 12:20:00,62.03,62.05,61.98,61.98,23295.0,58.5585,58.5773,58.5112,58.5112,23295.0
2017-06-13 12:30:00,61.98,62.02,61.95,61.96,28270.0,58.5112,58.549,58.4829,58.4924,28270.0
2017-06-13 12:40:00,61.97,62.02,61.96,62.02,21464.0,58.5018,58.549,58.4924,58.549,21464.0
2017-06-13 12:50:00,62.03,62.13,62.02,62.07,31800.0,58.5585,58.6529,58.549,58.5962,31800.0
2017-06-13 13:00:00,62.06,62.09,61.95,62.0,42691.0,58.5868,58.6151,58.4829,58.5301,42691.0
2017-06-13 13:10:00,62.01,62.15,61.99,62.14,20074.0,58.5396,58.6717,58.5207,58.6623,20074.0
2017-06-13 13:20:00,62.15,62.16,62.11,62.12,28635.0,58.6717,58.6812,58.634,58.6434,28635.0
2017-06-13 13:30:00,62.13,62.2,62.13,62.17,25874.0,58.6529,58.7189,58.6529,58.6906,25874.0
2017-06-13 13:40:00,62.17,62.17,62.1,62.12,17844.0,58.6906,58.6906,58.6245,58.6434,17844.0
2017-06-13 13:50:00,62.12,62.23,62.11,62.23,22308.0,58.6434,58.7473,58.634,58.7473,22308.0
2017-06-13 14:00:00,62.23,62.3,62.2,62.28,34618.0,58.7473,58.8133,58.7189,58.7945,34618.0
2017-06-13 14:10:00,62.28,62.29,62.2,62.22,25306.0,58.7945,58.8039,58.7189,58.7378,25306.0
2017-06-13 14:20:00,62.22,62.23,62.14,62.15,36295.0,58.7378,58.7473,58.6623,58.6717,36295.0
2017-06-13 14:30:00,62.16,62.18,62.08,62.17,47320.0,58.6812,58.7001,58.6057,58.6906,47320.0
2017-06-13 14:40:00,62.16,62.18,62.13,62.16,22424.0,58.6812,58.7001,58.6529,58.6812,22424.0
2017-06-13 14:50:00,62.18,62.19,62.13,62.17,23482.0,58.7001,58.7095,58.6529,58.6906,23482.0
2017-06-13 15:00:00,62.17,62.17,62.06,62.08,30592.0,58.6906,58.6906,58.5868,58.6057,30592.0
2017-06-13 15:10:00,62.08,62.09,62.03,62.04,26053.0,58.6057,58.6151,58.5585,58.5679,26053.0
2017-06-13 15:20:00,62.04,62.11,62.04,62.11,38211.0,58.5679,58.634,58.5679,58.634,38211.0
2017-06-13 15:30:00,62.1,62.13,61.98,62.0,51132.0,58.6245,58.6529,58.5112,58.5301,51132.0
2017-06-13 15:40:00,62.0,62.02,61.95,62.02,56438.0,58.5301,58.549,58.4829,58.549,56438.0
2017-06-13 15:50:00,62.02,62.03,61.93,61.99,150359.0,58.549,58.5585,58.464,58.5207,150359.0
2017-06-14 09:30:00,62.01,62.15,61.71,61.94,109145.0,58.5396,58.6717,58.2564,58.4735,109145.0
2017-06-14 09:40:00,61.97,62.26,61.95,62.2,40158.0,58.5018,58.7756,58.4829,58.7189,40158.0
2017-06-14 09:50:00,62.2,62.31,62.11,62.16,135242.0,58.7189,58.8228,58.634,58.6812,135242.0
2017-06-14 10:00:00,62.2,62.44,62.07,62.2,150637.0,58.7189,58.9455,58.5962,58.7189,150637.0
2017-06-14 10:10:00,62.18,62.22,62.12,62.16,25228.0,58.7001,58.7378,58.6434,58.6812,25228.0
2017-06-14 10:20:00,62.16,62.2,62.12,62.12,87235.0,58.6812,58.7189,58.6434,58.6434,87235.0
2017-06-14 10:30:00,62.11,62.16,62.07,62.14,24282.0,58.634,58.6812,58.5962,58.6623,24282.0
2017-06-14 10:40:00,62.14,62.15,62.1,62.12,17526.0,58.6623,58.6717,58.6245,58.6434,17526.0
2017-06-14 10:50:00,62.14,62.16,62.05,62.08,18746.0,58.6623,58.6812,58.5773,58.6057,18746.0
2017-06-14 11:00:00,62.09,62.11,62.06,62.1,21842.0,58.6151,58.634,58.5868,58.6245,21842.0
2017-06-14 11:10:00,62.1,62.26,62.09,62.26,34014.0,58.6245,58.7756,58.6151,58.7756,34014.0
2017-06-14 11:20:00,62.29,62.4,62.25,62.25,24736.0,58.8039,58.9077,58.7661,58.7661,24736.0
2017-06-14 11:30:00,62.28,62.36,62.28,62.35,14047.0,58.7945,58.87,58.7945,58.8605,14047.0
2017-06-14 11:40:00,62.34,62.39,62.31,62.38,25722.0,58.8511,58.8983,58.8228,58.8889,25722.0
2017-06-14 11:50:00,62.38,62.46,62.38,62.43,13856.0,58.8889,58.9644,58.8889,58.9361,13856.0
2017-06-14 12:00:00,62.44,62.52,62.44,62.48,13664.0,58.9455,59.021,58.9455,58.9833,13664.0
2017-06-14 12:10:00,62.47,62.47,62.38,62.4,13204.0,58.9738,58.9738,58.8889,58.9077,13204.0
2017-06-14 12:20:00,62.4,62.59,62.4,62.54,30102.0,58.9077,59.0871,58.9077,59.0399,30102.0
2017-06-14 12:30:00,62.52,62.58,62.5,62.58,13857.0,59.021,59.0777,59.0021,59.0777,13857.0
2017-06-14 12:40:00,62.6,62.6,62.51,62.51,9340.0,59.0966,59.0966,59.0116,59.0116,9340.0
2017-06-14 12:50:00,62.54,62.55,62.46,62.47,16298.0,59.0399,59.0493,58.9644,58.9738,16298.0
2017-06-14 13:00:00,62.47,62.57,62.45,62.55,16279.0,58.9738,59.0682,58.9549,59.0493,16279.0
2017-06-14 13:10:00,62.54,62.55,62.48,62.5,13120.0,59.0399,59.0493,58.9833,59.0021,13120.0
2017-06-14 13:20:00,62.48,62.49,62.43,62.48,9366.0,58.9833,58.9927,58.9361,58.9833,9366.0
2017-06-14 13:30:00,62.48,62.5,62.44,62.45,6542.0,58.9833,59.0021,58.9455,58.9549,6542.0
2017-06-14 13:40:00,62.45,62.48,62.44,62.46,11789.0,58.9549,58.9833,58.9455,58.9644,11789.0
2017-06-14 13:50:00,62.47,62.48,62.45,62.45,9955.0,58.9738,58.9833,58.9549,58.9549,9955.0
2017-06-14 14:00:00,62.47,62.53,62.41,62.49,15817.0,58.9738,59.0305,58.9172,58.9927,15817.0
2017-06-14 14:10:00,62.49,62.53,62.4,62.43,17502.0,58.9927,59.0305,58.9077,58.9361,17502.0
2017-06-14 14:20:00,62.41,62.47,62.4,62.44,10374.0,58.9172,58.9738,58.9077,58.9455,10374.0
2017-06-14 14:30:00,62.42,62.45,62.32,62.33,15829.0,58.9266,58.9549,58.8322,58.8417,15829.0
2017-06-14 14:40:00,62.35,62.37,62.18,62.18,23406.0,58.8605,58.8794,58.7001,58.7001,23406.0
2017-06-14 14:50:00,62.2,62.26,62.17,62.18,26420.0,58.7189,58.7756,58.6906,58.7001,26420.0
2017-06-14 15:00:00,62.15,62.17,62.0,62.0,31539.0,58.6717,58.6906,58.5301,58.5301,31539.0
2017-06-14 15:10:00,61.98,62.01,61.84,61.96,46173.0,58.5112,58.5396,58.3791,58.4924,46173.0
2017-06-14 15:20:00,61.96,62.01,61.9,61.94,31420.0,58.4924,58.5396,58.4357,58.4735,31420.0
2017-06-14 15:30:00,61.95,62.07,61.95,62.04,41067.0,58.4829,58.5962,58.4829,58.5679,41067.0
2017-06-14 15:40:00,62.04,62.14,62.03,62.13,57291.0,58.5679,58.6623,58.5585,58.6529,57291.0
2017-06-14 15:50:00,62.13,62.25,62.1,62.24,225554.0,58.6529,58.7661,58.6245,58.7567,225554.0
2017-06-15 09:30:00,61.83,62.1,61.73,61.96,32130.0,58.3696,58.6245,58.2752,58.4924,32130.0
2017-06-15 09:40:00,61.96,62.12,61.79,61.82,26140.0,58.4924,58.6434,58.3319,58.3602,26140.0
2017-06-15 09:50:00,61.82,61.9,61.75,61.9,20420.0,58.3602,58.4357,58.2941,58.4357,20420.0
2017-06-15 10:00:00,61.89,61.9,61.75,61.83,33236.0,58.4263,58.4357,58.2941,58.3696,33236.0
2017-06-15 10:10:00,61.83,61.97,61.79,61.97,20412.0,58.3696,58.5018,58.3319,58.5018,20412.0
2017-06-15 10:20:00,62.0,62.11,61.94,62.11,18507.0,58.5301,58.634,58.4735,58.634,18507.0
2017-06-15 10:30:00,62.1,62.18,62.04,62.15,63213.0,58.6245,58.7001,58.5679,58.6717,63213.0
2017-06-15 10:40:00,62.16,62.27,62.09,62.27,44872.0,58.6812,58.785,58.6151,58.785,44872.0
2017-06-15 10:50:00,62.28,62.37,62.22,62.35,34462.0,58.7945,58.8794,58.7378,58.8605,34462.0
2017-06-15 11:00:00,62.35,62.42,62.3,62.36,28882.0,58.8605,58.9266,58.8133,58.87,28882.0
2017-06-15 11:10:00,62.34,62.43,62.34,62.39,30875.0,58.8511,58.9361,58.8511,58.8983,30875.0
2017-06-15 11:20:00,62.4,62.42,62.31,62.41,25073.0,58.9077,58.9266,58.8228,58.9172,25073.0
2017-06-15 11:30:00,62.42,62.47,62.37,62.41,26230.0,58.9266,58.9738,58.8794,58.9172,26230.0
2017-06-15 11:40:00,62.41,62.42,62.28,62.34,27468.0,58.9172,58.9266,58.7945,58.8511,27468.0
2017-06-15 11:50:00,62.34,62.43,62.33,62.38,42694.0,58.8511,58.9361,58.8417,58.8889,42694.0
2017-06-15 12:00:00,62.38,62.39,62.3,62.31,20536.0,58.8889,58.8983,58.8133,58.8228,20536.0
2017-06-15 12:10:00,62.3,62.4,62.3,62.39,19831.0,58.8133,58.9077,58.8133,58.8983,19831.0
2017-06-15 12:20:00,62.38,62.39,62.27,62.28,20814.0,58.8889,58.8983,58.785,58.7945,20814.0
2017-06-15 12:30:00,62.28,62.35,62.28,62.34,12388.0,58.7945,58.8605,58.7945,58.8511,12388.0
2017-06-15 12:40:00,62.35,62.44,62.34,62.42,16511.0,58.8605,58.9455,58.8511,58.9266,16511.0
2017-06-15 12:50:00,62.43,62.43,62.38,62.42,11840.0,58.9361,58.9361,58.8889,58.9266,11840.0
2017-06-15 13:00:00,62.44,62.48,62.43,62.46,14280.0,58.9455,58.9833,58.9361,58.9644,14280.0
2017-06-15 13:10:00,62.45,62.52,62.37,62.51,67818.0,58.9549,59.021,58.8794,59.0116,67818.0
2017-06-15 13:20:00,62.51,62.54,62.48,62.48,27345.0,59.0116,59.0399,58.9833,58.9833,27345.0
2017-06-15 13:30:00,62.49,62.54,62.48,62.51,31012.0,58.9927,59.0399,58.9833,59.0116,31012.0
2017-06-15 13:40:00,62.51,62.51,62.38,62.39,22458.0,59.0116,59.0116,58.8889,58.8983,22458.0
2017-06-15 13:50:00,62.39,62.45,62.38,62.41,19892.0,58.8983,58.9549,58.8889,58.9172,19892.0
2017-06-15 14:00:00,62.39,62.45,62.36,62.44,26518.0,58.8983,58.9549,58.87,58.9455,26518.0
2017-06-15 14:10:00,62.44,62.48,62.43,62.47,23777.0,58.9455,58.9833,58.9361,58.9738,23777.0
2017-06-15 14:20:00,62.48,62.51,62.47,62.47,26344.0,58.9833,59.0116,58.9738,58.9738,26344.0
2017-06-15 14:30:00,62.47,62.51,62.44,62.45,25547.0,58.9738,59.0116,58.9455,58.9549,25547.0
2017-06-15 14:40:00,62.46,62.48,62.44,62.45,20593.0,58.9644,58.9833,58.9455,58.9549,20593.0
2017-06-15 14:50:00,62.44,62.45,62.36,62.38,25126.0,58.9455,58.9549,58.87,58.8889,25126.0
2017-06-15 15:00:00,62.38,62.45,62.37,62.42,46032.0,58.8889,58.9549,58.8794,58.9266,46032.0
2017-06-15 15:10:00,62.43,62.43,62.36,62.39,24682.0,58.9361,58.9361,58.87,58.8983,24682.0
2017-06-15 15:20:00,62.39,62.42,62.38,62.38,22697.0,58.8983,58.9266,58.8889,58.8889,22697.0
2017-06-15 15:30:00,62.38,62.39,62.31,62.33,53031.0,58.8889,58.8983,58.8228,58.8417,53031.0
2017-06-15 15:40:00,62.33,62.33,62.27,62.28,58162.0,58.8417,58.8417,58.785,58.7945,58162.0
2017-06-15 15:50:00,62.29,62.4,62.26,62.39,128186.0,58.8039,58.9077,58.7756,58.8983,128186.0
2017-06-16 09:30:00,62.73,63.0,62.73,63.0,382516.0,59.2193,59.4742,59.2193,59.4742,382516.0
2017-06-16 09:40:00,62.96,62.96,62.57,62.72,50720.0,59.4364,59.4364,59.0682,59.2098,50720.0
2017-06-16 09:50:00,62.73,62.96,62.69,62.94,37728.0,59.2193,59.4364,59.1815,59.4175,37728.0
2017-06-16 10:00:00,62.96,62.99,62.83,62.93,29580.0,59.4364,59.4647,59.3137,59.4081,29580.0
2017-06-16 10:10:00,62.93,62.94,62.77,62.77,20948.0,59.4081,59.4175,59.257,59.257,20948.0
2017-06-16 10:20:00,62.76,62.77,62.6,62.69,25579.0,59.2476,59.257,59.0966,59.1815,25579.0
2017-06-16 10:30:00,62.7,62.7,62.53,62.54,31618.0,59.191,59.191,59.0305,59.0399,31618.0
2017-06-16 10:40:00,62.55,62.61,62.54,62.57,15312.0,59.0493,59.106,59.0399,59.0682,15312.0
2017-06-16 10:50:00,62.58,62.58,62.38,62.42,15888.0,59.0777,59.0777,58.8889,58.9266,15888.0
2017-06-16 11:00:00,62.42,62.45,62.36,62.38,21273.0,58.9266,58.9549,58.87,58.8889,21273.0
2017-06-16 11:10:00,62.39,62.48,62.34,62.38,26269.0,58.8983,58.9833,58.8511,58.8889,26269.0
2017-06-16 11:20:00,62.38,62.4,62.29,62.29,21981.0,58.8889,58.9077,58.8039,58.8039,21981.0
2017-06-16 11:30:00,62.29,62.38,62.26,62.37,33237.0,58.8039,58.8889,58.7756,58.8794,33237.0
2017-06-16 11:40:00,62.38,62.41,62.28,62.28,26100.0,58.8889,58.9172,58.7945,58.7945,26100.0
2017-06-16 11:50:00,62.28,62.46,62.28,62.46,62196.0,58.7945,58.9644,58.7945,58.9644,62196.0
2017-06-16 12:00:00,62.47,62.61,62.47,62.6,41845.0,58.9738,59.106,58.9738,59.0966,41845.0
2017-06-16 12:10:00,62.61,62.61,62.53,62.58,16875.0,59.106,59.106,59.0305,59.0777,16875.0
2017-06-16 12:20:00,62.58,62.65,62.57,62.61,29408.0,59.0777,59.1438,59.0682,59.106,29408.0
2017-06-16 12:30:00,62.62,62.63,62.59,62.61,21179.0,59.1154,59.1249,59.0871,59.106,21179.0
2017-06-16 12:40:00,62.61,62.63,62.55,62.55,20671.0,59.106,59.1249,59.0493,59.0493,20671.0
2017-06-16 12:50:00,62.56,62.6,62.53,62.58,25219.0,59.0588,59.0966,59.0305,59.0777,25219.0
2017-06-16 13:00:00,62.59,62.61,62.58,62.61,15638.0,59.0871,59.106,59.0777,59.106,15638.0
2017-06-16 13:10:00,62.61,62.62,62.49,62.56,46214.0,59.106,59.1154,58.9927,59.0588,46214.0
2017-06-16 13:20:00,62.57,62.7,62.56,62.67,38559.0,59.0682,59.191,59.0588,59.1626,38559.0
2017-06-16 13:30:00,62.67,62.71,62.62,62.67,34371.0,59.1626,59.2004,59.1154,59.1626,34371.0
2017-06-16 13:40:00,62.67,62.72,62.65,62.71,25052.0,59.1626,59.2098,59.1438,59.2004,25052.0
2017-06-16 13:50:00,62.71,62.73,62.68,62.73,21463.0,59.2004,59.2193,59.1721,59.2193,21463.0
2017-06-16 14:00:00,62.73,62.73,62.59,62.6,20966.0,59.2193,59.2193,59.0871,59.0966,20966.0
2017-06-16 14:10:00,62.59,62.6,62.57,62.6,27105.0,59.0871,59.0966,59.0682,59.0966,27105.0
2017-06-16 14:20:00,62.6,62.6,62.51,62.52,26643.0,59.0966,59.0966,59.0116,59.021,26643.0
2017-06-16 14:30:00,62.52,62.64,62.51,62.54,38940.0,59.021,59.1343,59.0116,59.0399,38940.0
2017-06-16 14:40:00,62.53,62.6,62.53,62.6,20900.0,59.0305,59.0966,59.0305,59.0966,20900.0
2017-06-16 14:50:00,62.59,62.62,62.57,62.61,33994.0,59.0871,59.1154,59.0682,59.106,33994.0
2017-06-16 15:00:00,62.61,62.63,62.53,62.53,32928.0,59.106,59.1249,59.0305,59.0305,32928.0
2017-06-16 15:10:00,62.53,62.53,62.45,62.52,52896.0,59.0305,59.0305,58.9549,59.021,52896.0
2017-06-16 15:20:00,62.52,62.55,62.43,62.48,43162.0,59.021,59.0493,58.9361,58.9833,43162.0
2017-06-16 15:30:00,62.48,62.48,62.41,62.46,71757.0,58.9833,58.9833,58.9172,58.9644,71757.0
2017-06-16 15:40:00,62.46,62.47,62.38,62.44,79061.0,58.9644,58.9738,58.8889,58.9455,79061.0
2017-06-16 15:50:00,62.44,62.55,62.43,62.55,170499.0,58.9455,59.0493,58.9361,59.0493,170499.0
2017-06-19 09:30:00,62.88,63.07,62.8,62.83,57312.0,59.3609,59.5402,59.2854,59.3137,57312.0
2017-06-19 09:40:00,62.87,62.96,62.8,62.81,22173.0,59.3514,59.4364,59.2854,59.2948,22173.0
2017-06-19 09:50:00,62.81,63.04,62.79,63.0,26481.0,59.2948,59.5119,59.2759,59.4742,26481.0
2017-06-19 10:00:00,62.99,63.24,62.98,63.2,33094.0,59.4647,59.7007,59.4553,59.663,33094.0
2017-06-19 10:10:00,63.18,63.19,63.09,63.13,24848.0,59.6441,59.6535,59.5591,59.5969,24848.0
2017-06-19 10:20:00,63.13,63.14,63.06,63.07,26963.0,59.5969,59.6063,59.5308,59.5402,26963.0
2017-06-19 10:30:00,63.06,63.16,63.06,63.09,27149.0,59.5308,59.6252,59.5308,59.5591,27149.0
2017-06-19 10:40:00,63.09,63.18,63.09,63.1,22460.0,59.5591,59.6441,59.5591,59.5686,22460.0
2017-06-19 10:50:00,63.1,63.16,63.0,63.03,23186.0,59.5686,59.6252,59.4742,59.5025,23186.0
2017-06-19 11:00:00,63.03,63.11,63.01,63.1,30324.0,59.5025,59.578,59.4836,59.5686,30324.0
2017-06-19 11:10:00,63.1,63.22,63.08,63.22,71521.0,59.5686,59.6819,59.5497,59.6819,71521.0
2017-06-19 11:20:00,63.23,63.23,63.08,63.2,25508.0,59.6913,59.6913,59.5497,59.663,25508.0
2017-06-19 11:30:00,63.19,63.19,63.12,63.16,64798.0,59.6535,59.6535,59.5874,59.6252,64798.0
2017-06-19 11:40:00,63.16,63.29,63.15,63.24,60356.0,59.6252,59.7479,59.6158,59.7007,60356.0
2017-06-19 11:50:00,63.23,63.26,63.2,63.25,19863.0,59.6913,59.7196,59.663,59.7102,19863.0
2017-06-19 12:00:00,63.25,63.29,63.21,63.24,32290.0,59.7102,59.7479,59.6724,59.7007,32290.0
2017-06-19 12:10:00,63.24,63.29,63.24,63.28,26152.0,59.7007,59.7479,59.7007,59.7385,26152.0
2017-06-19 12:20:00,63.28,63.29,63.19,63.2,21195.0,59.7385,59.7479,59.6535,59.663,21195.0
2017-06-19 12:30:00,63.2,63.25,63.16,63.21,23211.0,59.663,59.7102,59.6252,59.6724,23211.0
2017-06-19 12:40:00,63.22,63.24,63.18,63.19,16221.0,59.6819,59.7007,59.6441,59.6535,16221.0
2017-06-19 12:50:00,63.18,63.19,63.15,63.15,23401.0,59.6441,59.6535,59.6158,59.6158,23401.0
2017-06-19 13:00:00,63.16,63.2,63.15,63.18,17697.0,59.6252,59.663,59.6158,59.6441,17697.0
2017-06-19 13:10:00,63.18,63.19,63.07,63.07,27025.0,59.6441,59.6535,59.5402,59.5402,27025.0
2017-06-19 13:20:00,63.08,63.11,63.05,63.06,17978.0,59.5497,59.578,59.5214,59.5308,17978.0
2017-06-19 13:30:00,63.06,63.12,63.05,63.09,25639.0,59.5308,59.5874,59.5214,59.5591,25639.0
2017-06-19 13:40:00,63.09,63.11,63.06,63.07,18890.0,59.5591,59.578,59.5308,59.5402,18890.0
2017-06-19 13:50:00,63.08,63.1,63.02,63.04,20414.0,59.5497,59.5686,59.493,59.5119,20414.0
2017-06-19 14:00:00,63.04,63.06,63.01,63.03,26066.0,59.5119,59.5308,59.4836,59.5025,26066.0
2017-06-19 14:10:00,63.02,63.08,63.02,63.08,24435.0,59.493,59.5497,59.493,59.5497,24435.0
2017-06-19 14:20:00,63.07,63.07,63.0,63.04,22189.0,59.5402,59.5402,59.4742,59.5119,22189.0
2017-06-19 14:30:00,63.03,63.04,63.0,63.0,29163.0,59.5025,59.5119,59.4742,59.4742,29163.0
2017-06-19 14:40:00,63.0,63.06,63.0,63.0,36893.0,59.4742,59.5308,59.4742,59.4742,36893.0
2017-06-19 14:50:00,63.01,63.04,63.0,63.01,42371.0,59.4836,59.5119,59.4742,59.4836,42371.0
2017-06-19 15:00:00,63.01,63.05,63.0,63.01,53538.0,59.4836,59.5214,59.4742,59.4836,53538.0
2017-06-19 15:10:00,63.01,63.07,63.0,63.05,44455.0,59.4836,59.5402,59.4742,59.5214,44455.0
2017-06-19 15:20:00,63.05,63.07,63.03,63.06,35806.0,59.5214,59.5402,59.5025,59.5308,35806.0
2017-06-19 15:30:00,63.05,63.05,63.0,63.02,90938.0,59.5214,59.5214,59.4742,59.493,90938.0
2017-06-19 15:40:00,63.02,63.06,63.0,63.0,80951.0,59.493,59.5308,59.4742,59.4742,80951.0
2017-06-19 15:50:00,63.01,63.04,62.95,63.03,146657.0,59.4836,59.5119,59.427,59.5025,146657.0
2017-06-20 09:30:00,63.38,63.81,63.34,63.77,89139.0,59.8329,60.2388,59.7951,60.2011,89139.0
2017-06-20 09:40:00,63.77,63.85,63.62,63.62,38207.0,60.2011,60.2766,60.0595,60.0595,38207.0
2017-06-20 09:50:00,63.61,63.7,63.47,63.56,31423.0,60.05,60.135,59.9179,60.0028,31423.0
2017-06-20 10:00:00,63.54,63.57,63.4,63.47,34120.0,59.9839,60.0123,59.8518,59.9179,34120.0
2017-06-20 10:10:00,63.47,63.53,63.38,63.39,32307.0,59.9179,59.9745,59.8329,59.8423,32307.0
2017-06-20 10:20:00,63.38,63.58,63.38,63.52,41284.0,59.8329,60.0217,59.8329,59.9651,41284.0
2017-06-20 10:30:00,63.51,63.53,63.46,63.53,27024.0,59.9556,59.9745,59.9084,59.9745,27024.0
2017-06-20 10:40:00,63.54,63.56,63.51,63.53,44479.0,59.9839,60.0028,59.9556,59.9745,44479.0
2017-06-20 10:50:00,63.53,63.59,63.53,63.58,30577.0,59.9745,60.0311,59.9745,60.0217,30577.0
2017-06-20 11:00:00,63.58,63.58,63.5,63.51,28935.0,60.0217,60.0217,59.9462,59.9556,28935.0
2017-06-20 11:10:00,63.52,63.54,63.47,63.51,27620.0,59.9651,59.9839,59.9179,59.9556,27620.0
2017-06-20 11:20:00,63.52,63.55,63.32,63.35,77709.0,59.9651,59.9934,59.7763,59.8046,77709.0
2017-06-20 11:30:00,63.34,63.42,63.3,63.38,32149.0,59.7951,59.8707,59.7574,59.8329,32149.0
2017-06-20 11:40:00,63.38,63.38,63.21,63.28,33125.0,59.8329,59.8329,59.6724,59.7385,33125.0
2017-06-20 11:50:00,63.28,63.31,63.18,63.2,32121.0,59.7385,59.7668,59.6441,59.663,32121.0
2017-06-20 12:00:00,63.2,63.28,63.16,63.28,36122.0,59.663,59.7385,59.6252,59.7385,36122.0
2017-06-20 12:10:00,63.27,63.29,63.14,63.15,22571.0,59.7291,59.7479,59.6063,59.6158,22571.0
2017-06-20 12:20:00,63.14,63.16,63.03,63.04,31177.0,59.6063,59.6252,59.5025,59.5119,31177.0
2017-06-20 12:30:00,63.05,63.14,63.02,63.12,44254.0,59.5214,59.6063,59.493,59.5874,44254.0
2017-06-20 12:40:00,63.12,63.21,63.12,63.19,18708.0,59.5874,59.6724,59.5874,59.6535,18708.0
2017-06-20 12:50:00,63.19,63.26,63.17,63.22,24494.0,59.6535,59.7196,59.6347,59.6819,24494.0
2017-06-20 13:00:00,63.22,63.26,63.19,63.19,8941.0,59.6819,59.7196,59.6535,59.6535,8941.0
2017-06-20 13:10:00,63.2,63.27,63.19,63.27,16885.0,59.663,59.7291,59.6535,59.7291,16885.0
2017-06-20 13:20:00,63.27,63.29,63.24,63.25,14712.0,59.7291,59.7479,59.7007,59.7102,14712.0
2017-06-20 13:30:00,63.25,63.26,63.23,63.24,16035.0,59.7102,59.7196,59.6913,59.7007,16035.0
2017-06-20 13:40:00,63.23,63.24,63.19,63.19,20881.0,59.6913,59.7007,59.6535,59.6535,20881.0
2017-06-20 13:50:00,63.2,63.2,63.14,63.17,21409.0,59.663,59.663,59.6063,59.6347,21409.0
2017-06-20 14:00:00,63.19,63.19,63.17,63.18,32192.0,59.6535,59.6535,59.6347,59.6441,32192.0
2017-06-20 14:10:00,63.17,63.18,63.07,63.09,29863.0,59.6347,59.6441,59.5402,59.5591,29863.0
2017-06-20 14:20:00,63.09,63.1,63.0,63.03,45055.0,59.5591,59.5686,59.4742,59.5025,45055.0
2017-06-20 14:30:00,63.02,63.05,62.85,62.88,89051.0,59.493,59.5214,59.3326,59.3609,89051.0
2017-06-20 14:40:00,62.87,62.95,62.86,62.9,78700.0,59.3514,59.427,59.342,59.3798,78700.0
2017-06-20 14:50:00,62.91,62.91,62.87,62.88,92334.0,59.3892,59.3892,59.3514,59.3609,92334.0
2017-06-20 15:00:00,62.88,63.07,62.88,63.03,110342.0,59.3609,59.5402,59.3609,59.5025,110342.0
2017-06-20 15:10:00,63.03,63.09,63.01,63.05,47613.0,59.5025,59.5591,59.4836,59.5214,47613.0
2017-06-20 15:20:00,63.05,63.07,63.0,63.05,32593.0,59.5214,59.5402,59.4742,59.5214,32593.0
2017-06-20 15:30:00,63.05,63.05,62.97,62.99,59636.0,59.5214,59.5214,59.4458,59.4647,59636.0
2017-06-20 15:40:00,62.98,63.01,62.94,62.95,91410.0,59.4553,59.4836,59.4175,59.427,91410.0
2017-06-20 15:50:00,62.95,63.01,62.94,62.99,130851.0,59.427,59.4836,59.4175,59.4647,130851.0
2017-06-21 09:30:00,63.13,63.31,62.91,63.17,92865.0,59.5969,59.7668,59.3892,59.6347,92865.0
2017-06-21 09:40:00,63.15,63.24,63.1,63.19,48699.0,59.6158,59.7007,59.5686,59.6535,48699.0
2017-06-21 09:50:00,63.21,63.28,63.07,63.2,39982.0,59.6724,59.7385,59.5402,59.663,39982.0
2017-06-21 10:00:00,63.2,63.48,63.2,63.4,75183.0,59.663,59.9273,59.663,59.8518,75183.0
2017-06-21 10:10:00,63.4,63.4,63.21,63.26,35200.0,59.8518,59.8518,59.6724,59.7196,35200.0
2017-06-21 10:20:00,63.27,63.35,63.27,63.3,49544.0,59.7291,59.8046,59.7291,59.7574,49544.0
2017-06-21 10:30:00,63.3,63.35,63.2,63.22,46263.0,59.7574,59.8046,59.663,59.6819,46263.0
2017-06-21 10:40:00,63.22,63.36,63.22,63.24,63256.0,59.6819,59.814,59.6819,59.7007,63256.0
2017-06-21 10:50:00,63.24,63.26,63.13,63.15,34248.0,59.7007,59.7196,59.5969,59.6158,34248.0
2017-06-21 11:00:00,63.15,63.15,62.99,63.0,60377.0,59.6158,59.6158,59.4647,59.4742,60377.0
2017-06-21 11:10:00,63.0,63.03,62.85,62.9,53521.0,59.4742,59.5025,59.3326,59.3798,53521.0
2017-06-21 11:20:00,62.9,63.03,62.9,62.97,52145.0,59.3798,59.5025,59.3798,59.4458,52145.0
2017-06-21 11:30:00,62.99,63.0,62.9,62.96,27369.0,59.4647,59.4742,59.3798,59.4364,27369.0
2017-06-21 11:40:00,62.96,63.03,62.94,62.98,47394.0,59.4364,59.5025,59.4175,59.4553,47394.0
2017-06-21 11:50:00,62.98,63.0,62.84,62.89,31373.0,59.4553,59.4742,59.3231,59.3703,31373.0
2017-06-21 12:00:00,62.89,63.04,62.89,63.04,30569.0,59.3703,59.5119,59.3703,59.5119,30569.0
2017-06-21 12:10:00,63.03,63.07,62.98,63.0,25588.0,59.5025,59.5402,59.4553,59.4742,25588.0
2017-06-21 12:20:00,63.02,63.03,62.98,63.02,24241.0,59.493,59.5025,59.4553,59.493,24241.0
2017-06-21 12:30:00,63.01,63.11,63.01,63.1,29527.0,59.4836,59.578,59.4836,59.5686,29527.0
2017-06-21 12:40:00,63.11,63.17,63.1,63.16,26853.0,59.578,59.6347,59.5686,59.6252,26853.0
2017-06-21 12:50:00,63.17,63.19,63.06,63.07,33325.0,59.6347,59.6535,59.5308,59.5402,33325.0
2017-06-21 13:00:00,63.07,63.13,63.04,63.13,27082.0,59.5402,59.5969,59.5119,59.5969,27082.0
2017-06-21 13:10:00,63.14,63.15,63.08,63.08,38885.0,59.6063,59.6158,59.5497,59.5497,38885.0
2017-06-21 13:20:00,63.08,63.11,62.98,63.0,27674.0,59.5497,59.578,59.4553,59.4742,27674.0
2017-06-21 13:30:00,63.0,63.08,62.99,63.05,56269.0,59.4742,59.5497,59.4647,59.5214,56269.0
2017-06-21 13:40:00,63.05,63.06,63.01,63.05,17767.0,59.5214,59.5308,59.4836,59.5214,17767.0
2017-06-21 13:50:00,63.05,63.1,63.02,63.04,25887.0,59.5214,59.5686,59.493,59.5119,25887.0
2017-06-21 14:00:00,63.04,63.05,62.98,63.03,21915.0,59.5119,59.5214,59.4553,59.5025,21915.0
2017-06-21 14:10:00,63.02,63.07,63.0,63.03,27777.0,59.493,59.5402,59.4742,59.5025,27777.0
2017-06-21 14:20:00,63.03,63.07,63.0,63.01,79246.0,59.5025,59.5402,59.4742,59.4836,79246.0
2017-06-21 14:30:00,63.01,63.01,62.91,63.0,68551.0,59.4836,59.4836,59.3892,59.4742,68551.0
2017-06-21 14:40:00,62.99,63.0,62.96,62.98,33371.0,59.4647,59.4742,59.4364,59.4553,33371.0
2017-06-21 14:50:00,62.99,63.01,62.97,62.99,31748.0,59.4647,59.4836,59.4458,59.4647,31748.0
2017-06-21 15:00:00,62.99,62.99,62.92,62.97,49576.0,59.4647,59.4647,59.3986,59.4458,49576.0
2017-06-21 15:10:00,62.98,63.0,62.95,62.96,43125.0,59.4553,59.4742,59.427,59.4364,43125.0
2017-06-21 15:20:00,62.97,62.98,62.93,62.97,54252.0,59.4458,59.4553,59.4081,59.4458,54252.0
2017-06-21 15:30:00,62.97,62.97,62.91,62.92,53949.0,59.4458,59.4458,59.3892,59.3986,53949.0
2017-06-21 15:40:00,62.92,63.03,62.92,62.99,133189.0,59.3986,59.5025,59.3986,59.4647,133189.0
2017-06-21 15:50:00,62.98,63.01,62.97,63.0,215517.0,59.4553,59.4836,59.4458,59.4742,215517.0
2017-06-22 09:30:00,62.98,63.0,62.9,62.91,72814.0,59.4553,59.4742,59.3798,59.3892,72814.0
2017-06-22 09:40:00,62.92,63.06,62.81,63.03,60511.0,59.3986,59.5308,59.2948,59.5025,60511.0
2017-06-22 09:50:00,63.02,63.1,62.98,63.04,66932.0,59.493,59.5686,59.4553,59.5119,66932.0
2017-06-22 10:00:00,63.04,63.15,63.0,63.13,35552.0,59.5119,59.6158,59.4742,59.5969,35552.0
2017-06-22 10:10:00,63.11,63.39,63.11,63.36,46243.0,59.578,59.8423,59.578,59.814,46243.0
2017-06-22 10:20:00,63.36,63.36,63.21,63.3,31026.0,59.814,59.814,59.6724,59.7574,31026.0
2017-06-22 10:30:00,63.31,63.35,63.22,63.3,34778.0,59.7668,59.8046,59.6819,59.7574,34778.0
2017-06-22 10:40:00,63.32,63.4,63.29,63.36,123110.0,59.7763,59.8518,59.7479,59.814,123110.0
2017-06-22 10:50:00,63.36,63.51,63.35,63.51,37350.0,59.814,59.9556,59.8046,59.9556,37350.0
2017-06-22 11:00:00,63.53,63.57,63.49,63.56,47186.0,59.9745,60.0123,59.9367,60.0028,47186.0
2017-06-22 11:10:00,63.56,63.73,63.54,63.65,76201.0,60.0028,60.1633,59.9839,60.0878,76201.0
2017-06-22 11:20:00,63.65,63.75,63.63,63.74,31978.0,60.0878,60.1822,60.0689,60.1727,31978.0
2017-06-22 11:30:00,63.74,63.77,63.66,63.77,43888.0,60.1727,60.2011,60.0972,60.2011,43888.0
2017-06-22 11:40:00,63.75,63.8,63.7,63.78,31667.0,60.1822,60.2294,60.135,60.2105,31667.0
2017-06-22 11:50:00,63.78,63.82,63.75,63.79,35491.0,60.2105,60.2483,60.1822,60.22,35491.0
2017-06-22 12:00:00,63.79,63.8,63.7,63.77,52628.0,60.22,60.2294,60.135,60.2011,52628.0
2017-06-22 12:10:00,63.77,63.78,63.69,63.7,78197.0,60.2011,60.2105,60.1255,60.135,78197.0
2017-06-22 12:20:00,63.69,63.72,63.64,63.72,17166.0,60.1255,60.1539,60.0783,60.1539,17166.0
2017-06-22 12:30:00,63.72,63.8,63.69,63.77,18542.0,60.1539,60.2294,60.1255,60.2011,18542.0
2017-06-22 12:40:00,63.77,63.84,63.77,63.82,15809.0,60.2011,60.2672,60.2011,60.2483,15809.0
2017-06-22 12:50:00,63.82,63.84,63.74,63.76,18740.0,60.2483,60.2672,60.1727,60.1916,18740.0
2017-06-22 13:00:00,63.76,63.79,63.74,63.78,14654.0,60.1916,60.22,60.1727,60.2105,14654.0
2017-06-22 13:10:00,63.78,63.8,63.68,63.69,52545.0,60.2105,60.2294,60.1161,60.1255,52545.0
2017-06-22 13:20:00,63.7,63.74,63.64,63.66,33073.0,60.135,60.1727,60.0783,60.0972,33073.0
2017-06-22 13:30:00,63.67,63.7,63.64,63.65,12019.0,60.1067,60.135,60.0783,60.0878,12019.0
2017-06-22 13:40:00,63.66,63.68,63.64,63.66,18576.0,60.0972,60.1161,60.0783,60.0972,18576.0
2017-06-22 13:50:00,63.65,63.66,63.61,63.63,18323.0,60.0878,60.0972,60.05,60.0689,18323.0
2017-06-22 14:00:00,63.64,63.76,63.64,63.75,26927.0,60.0783,60.1916,60.0783,60.1822,26927.0
2017-06-22 14:10:00,63.75,63.77,63.69,63.74,27702.0,60.1822,60.2011,60.1255,60.1727,27702.0
2017-06-22 14:20:00,63.74,63.75,63.65,63.66,42294.0,60.1727,60.1822,60.0878,60.0972,42294.0
2017-06-22 14:30:00,63.65,63.66,63.58,63.62,29565.0,60.0878,60.0972,60.0217,60.0595,29565.0
2017-06-22 14:40:00,63.61,63.62,63.57,63.59,26276.0,60.05,60.0595,60.0123,60.0311,26276.0
2017-06-22 14:50:00,63.59,63.68,63.58,63.67,26806.0,60.0311,60.1161,60.0217,60.1067,26806.0
2017-06-22 15:00:00,63.66,63.67,63.58,63.67,34232.0,60.0972,60.1067,60.0217,60.1067,34232.0
2017-06-22 15:10:00,63.67,63.67,63.6,63.6,43385.0,60.1067,60.1067,60.0406,60.0406,43385.0
2017-06-22 15:20:00,63.6,63.61,63.53,63.55,39703.0,60.0406,60.05,59.9745,59.9934,39703.0
2017-06-22 15:30:00,63.54,63.59,63.49,63.49,73846.0,59.9839,60.0311,59.9367,59.9367,73846.0
2017-06-22 15:40:00,63.5,63.51,63.41,63.42,205272.0,59.9462,59.9556,59.8612,59.8707,205272.0
2017-06-22 15:50:00,63.41,63.55,63.38,63.5,217097.0,59.8612,59.9934,59.8329,59.9462,217097.0
2017-06-23 09:30:00,63.5,63.52,63.14,63.14,35520.0,59.9462,59.9651,59.6063,59.6063,35520.0
2017-06-23 09:40:00,63.15,63.16,63.05,63.05,20551.0,59.6158,59.6252,59.5214,59.5214,20551.0
2017-06-23 09:50:00,63.06,63.07,62.88,62.97,66259.0,59.5308,59.5402,59.3609,59.4458,66259.0
2017-06-23 10:00:00,62.98,63.05,62.94,63.05,45464.0,59.4553,59.5214,59.4175,59.5214,45464.0
2017-06-23 10:10:00,63.05,63.15,63.03,63.09,49600.0,59.5214,59.6158,59.5025,59.5591,49600.0
2017-06-23 10:20:00,63.09,63.13,63.0,63.01,35138.0,59.5591,59.5969,59.4742,59.4836,35138.0
2017-06-23 10:30:00,63.02,63.05,62.97,63.0,49852.0,59.493,59.5214,59.4458,59.4742,49852.0
2017-06-23 10:40:00,62.99,63.02,62.97,63.01,39241.0,59.4647,59.493,59.4458,59.4836,39241.0
2017-06-23 10:50:00,63.0,63.08,62.98,63.0,147531.0,59.4742,59.5497,59.4553,59.4742,147531.0
2017-06-23 11:00:00,63.0,63.01,62.92,62.92,55015.0,59.4742,59.4836,59.3986,59.3986,55015.0
2017-06-23 11:10:00,62.92,62.92,62.75,62.76,83244.0,59.3986,59.3986,59.2382,59.2476,83244.0
2017-06-23 11:20:00,62.75,62.83,62.71,62.8,44943.0,59.2382,59.3137,59.2004,59.2854,44943.0
2017-06-23 11:30:00,62.8,62.86,62.75,62.81,35332.0,59.2854,59.342,59.2382,59.2948,35332.0
2017-06-23 11:40:00,62.81,62.81,62.68,62.74,66776.0,59.2948,59.2948,59.1721,59.2287,66776.0
2017-06-23 11:50:00,62.74,62.77,62.65,62.67,40317.0,59.2287,59.257,59.1438,59.1626,40317.0
2017-06-23 12:00:00,62.66,62.71,62.64,62.64,31584.0,59.1532,59.2004,59.1343,59.1343,31584.0
2017-06-23 12:10:00,62.65,62.65,62.48,62.5,85584.0,59.1438,59.1438,58.9833,59.0021,85584.0
2017-06-23 12:20:00,62.51,62.92,62.5,62.9,158498.0,59.0116,59.3986,59.0021,59.3798,158498.0
2017-06-23 12:30:00,62.9,62.99,62.87,62.91,69089.0,59.3798,59.4647,59.3514,59.3892,69089.0
2017-06-23 12:40:00,62.91,62.94,62.85,62.85,38397.0,59.3892,59.4175,59.3326,59.3326,38397.0
2017-06-23 12:50:00,62.85,62.93,62.78,62.81,51183.0,59.3326,59.4081,59.2665,59.2948,51183.0
2017-06-23 13:00:00,62.81,62.84,62.76,62.83,24822.0,59.2948,59.3231,59.2476,59.3137,24822.0
2017-06-23 13:10:00,62.84,62.88,62.81,62.83,30384.0,59.3231,59.3609,59.2948,59.3137,30384.0
2017-06-23 13:20:00,62.83,62.87,62.83,62.84,28659.0,59.3137,59.3514,59.3137,59.3231,28659.0
2017-06-23 13:30:00,62.84,62.87,62.83,62.85,31537.0,59.3231,59.3514,59.3137,59.3326,31537.0
2017-06-23 13:40:00,62.86,62.86,62.74,62.75,31917.0,59.342,59.342,59.2287,59.2382,31917.0
2017-06-23 13:50:00,62.75,62.8,62.74,62.8,28914.0,59.2382,59.2854,59.2287,59.2854,28914.0
2017-06-23 14:00:00,62.8,62.9,62.79,62.9,64263.0,59.2854,59.3798,59.2759,59.3798,64263.0
2017-06-23 14:10:00,62.9,62.9,62.8,62.81,27502.0,59.3798,59.3798,59.2854,59.2948,27502.0
2017-06-23 14:20:00,62.81,62.88,62.79,62.81,39826.0,59.2948,59.3609,59.2759,59.2948,39826.0
2017-06-23 14:30:00,62.82,62.86,62.77,62.82,56137.0,59.3042,59.342,59.257,59.3042,56137.0
2017-06-23 14:40:00,62.82,62.83,62.78,62.8,38830.0,59.3042,59.3137,59.2665,59.2854,38830.0
2017-06-23 14:50:00,62.8,62.82,62.78,62.8,43027.0,59.2854,59.3042,59.2665,59.2854,43027.0
2017-06-23 15:00:00,62.8,62.84,62.74,62.81,49097.0,59.2854,59.3231,59.2287,59.2948,49097.0
2017-06-23 15:10:00,62.8,62.83,62.74,62.82,54988.0,59.2854,59.3137,59.2287,59.3042,54988.0
2017-06-23 15:20:00,62.81,62.83,62.74,62.78,39552.0,59.2948,59.3137,59.2287,59.2665,39552.0
2017-06-23 15:30:00,62.78,62.81,62.77,62.8,74054.0,59.2665,59.2948,59.257,59.2854,74054.0
2017-06-23 15:40:00,62.8,62.83,62.63,62.64,243407.0,59.2854,59.3137,59.1249,59.1343,243407.0
2017-06-23 15:50:00,62.65,62.81,62.63,62.78,406773.0,59.1438,59.2948,59.1249,59.2665,406773.0
2017-06-26 09:30:00,62.79,62.92,62.74,62.77,55731.0,59.2759,59.3986,59.2287,59.257,55731.0
2017-06-26 09:40:00,62.77,62.77,62.6,62.65,35006.0,59.257,59.257,59.0966,59.1438,35006.0
2017-06-26 09:50:00,62.64,62.67,62.54,62.66,19542.0,59.1343,59.1626,59.0399,59.1532,19542.0
2017-06-26 10:00:00,62.68,62.77,62.63,62.69,32174.0,59.1721,59.257,59.1249,59.1815,32174.0
2017-06-26 10:10:00,62.68,62.8,62.68,62.74,64508.0,59.1721,59.2854,59.1721,59.2287,64508.0
2017-06-26 10:20:00,62.73,62.8,62.72,62.72,51045.0,59.2193,59.2854,59.2098,59.2098,51045.0
2017-06-26 10:30:00,62.72,62.74,62.46,62.46,45221.0,59.2098,59.2287,58.9644,58.9644,45221.0
2017-06-26 10:40:00,62.45,62.52,62.39,62.43,59174.0,58.9549,59.021,58.8983,58.9361,59174.0
2017-06-26 10:50:00,62.43,62.64,62.42,62.5,80670.0,58.9361,59.1343,58.9266,59.0021,80670.0
2017-06-26 11:00:00,62.5,62.52,62.24,62.38,56213.0,59.0021,59.021,58.7567,58.8889,56213.0
2017-06-26 11:10:00,62.37,62.42,62.34,62.4,29364.0,58.8794,58.9266,58.8511,58.9077,29364.0
2017-06-26 11:20:00,62.39,62.43,62.35,62.39,37886.0,58.8983,58.9361,58.8605,58.8983,37886.0
2017-06-26 11:30:00,62.38,62.51,62.36,62.45,34066.0,58.8889,59.0116,58.87,58.9549,34066.0
2017-06-26 11:40:00,62.45,62.64,62.42,62.62,69710.0,58.9549,59.1343,58.9266,59.1154,69710.0
2017-06-26 11:50:00,62.62,62.64,62.53,62.6,33131.0,59.1154,59.1343,59.0305,59.0966,33131.0
2017-06-26 12:00:00,62.6,62.66,62.55,62.61,20736.0,59.0966,59.1532,59.0493,59.106,20736.0
2017-06-26 12:10:00,62.61,62.63,62.52,62.53,21116.0,59.106,59.1249,59.021,59.0305,21116.0
2017-06-26 12:20:00,62.55,62.57,62.5,62.51,25071.0,59.0493,59.0682,59.0021,59.0116,25071.0
2017-06-26 12:30:00,62.51,62.55,62.5,62.54,25270.0,59.0116,59.0493,59.0021,59.0399,25270.0
2017-06-26 12:40:00,62.54,62.56,62.5,62.51,35688.0,59.0399,59.0588,59.0021,59.0116,35688.0
2017-06-26 12:50:00,62.5,62.52,62.46,62.47,50176.0,59.0021,59.021,58.9644,58.9738,50176.0
2017-06-26 13:00:00,62.47,62.56,62.47,62.55,72281.0,58.9738,59.0588,58.9738,59.0493,72281.0
2017-06-26 13:10:00,62.55,62.56,62.47,62.54,17484.0,59.0493,59.0588,58.9738,59.0399,17484.0
2017-06-26 13:20:00,62.54,62.58,62.53,62.55,40355.0,59.0399,59.0777,59.0305,59.0493,40355.0
2017-06-26 13:30:00,62.55,62.64,62.53,62.64,32301.0,59.0493,59.1343,59.0305,59.1343,32301.0
2017-06-26 13:40:00,62.65,62.75,62.65,62.74,20805.0,59.1438,59.2382,59.1438,59.2287,20805.0
2017-06-26 13:50:00,62.74,62.86,62.74,62.79,30826.0,59.2287,59.342,59.2287,59.2759,30826.0
2017-06-26 14:00:00,62.79,62.84,62.69,62.69,61674.0,59.2759,59.3231,59.1815,59.1815,61674.0
2017-06-26 14:10:00,62.7,62.7,62.63,62.68,21941.0,59.191,59.191,59.1249,59.1721,21941.0
2017-06-26 14:20:00,62.67,62.71,62.67,62.7,23389.0,59.1626,59.2004,59.1626,59.191,23389.0
2017-06-26 14:30:00,62.71,62.81,62.69,62.72,30405.0,59.2004,59.2948,59.1815,59.2098,30405.0
2017-06-26 14:40:00,62.73,62.73,62.65,62.72,47552.0,59.2193,59.2193,59.1438,59.2098,47552.0
2017-06-26 14:50:00,62.72,62.73,62.63,62.63,20654.0,59.2098,59.2193,59.1249,59.1249,20654.0
2017-06-26 15:00:00,62.64,62.72,62.62,62.72,28105.0,59.1343,59.2098,59.1154,59.2098,28105.0
2017-06-26 15:10:00,62.73,62.75,62.66,62.73,33633.0,59.2193,59.2382,59.1532,59.2193,33633.0
2017-06-26 15:20:00,62.73,62.82,62.7,62.81,28855.0,59.2193,59.3042,59.191,59.2948,28855.0
2017-06-26 15:30:00,62.8,62.84,62.76,62.79,34514.0,59.2854,59.3231,59.2476,59.2759,34514.0
2017-06-26 15:40:00,62.8,62.82,62.77,62.79,42428.0,59.2854,59.3042,59.257,59.2759,42428.0
2017-06-26 15:50:00,62.78,62.82,62.69,62.72,108214.0,59.2665,59.3042,59.1815,59.2098,108214.0
2017-06-27 09:30:00,62.72,62.88,62.62,62.74,48264.0,59.2098,59.3609,59.1154,59.2287,48264.0
2017-06-27 09:40:00,62.74,62.9,62.71,62.88,28131.0,59.2287,59.3798,59.2004,59.3609,28131.0
2017-06-27 09:50:00,62.88,62.88,62.73,62.77,27345.0,59.3609,59.3609,59.2193,59.257,27345.0
2017-06-27 10:00:00,62.76,62.82,62.65,62.66,28778.0,59.2476,59.3042,59.1438,59.1532,28778.0
2017-06-27 10:10:00,62.66,62.76,62.65,62.75,26044.0,59.1532,59.2476,59.1438,59.2382,26044.0
2017-06-27 10:20:00,62.74,62.75,62.68,62.72,42311.0,59.2287,59.2382,59.1721,59.2098,42311.0
2017-06-27 10:30:00,62.73,62.76,62.69,62.7,52131.0,59.2193,59.2476,59.1815,59.191,52131.0
2017-06-27 10:40:00,62.7,62.74,62.69,62.74,20599.0,59.191,59.2287,59.1815,59.2287,20599.0
2017-06-27 10:50:00,62.74,62.76,62.71,62.75,29897.0,59.2287,59.2476,59.2004,59.2382,29897.0
2017-06-27 11:00:00,62.75,62.86,62.73,62.81,138625.0,59.2382,59.342,59.2193,59.2948,138625.0
2017-06-27 11:10:00,62.81,63.02,62.78,62.92,66437.0,59.2948,59.493,59.2665,59.3986,66437.0
2017-06-27 11:20:00,62.93,63.0,62.81,63.0,28664.0,59.4081,59.4742,59.2948,59.4742,28664.0
2017-06-27 11:30:00,63.0,63.15,62.97,63.15,50571.0,59.4742,59.6158,59.4458,59.6158,50571.0
2017-06-27 11:40:00,63.15,63.2,63.04,63.08,33038.0,59.6158,59.663,59.5119,59.5497,33038.0
2017-06-27 11:50:00,63.08,63.14,62.97,63.05,31741.0,59.5497,59.6063,59.4458,59.5214,31741.0
2017-06-27 12:00:00,63.05,63.19,63.03,63.13,35539.0,59.5214,59.6535,59.5025,59.5969,35539.0
2017-06-27 12:10:00,63.13,63.14,63.06,63.07,38361.0,59.5969,59.6063,59.5308,59.5402,38361.0
2017-06-27 12:20:00,63.06,63.07,63.0,63.06,37331.0,59.5308,59.5402,59.4742,59.5308,37331.0
2017-06-27 12:30:00,63.06,63.06,63.01,63.02,43932.0,59.5308,59.5308,59.4836,59.493,43932.0
2017-06-27 12:40:00,63.02,63.02,62.96,62.99,37319.0,59.493,59.493,59.4364,59.4647,37319.0
2017-06-27 12:50:00,63.01,63.06,63.0,63.02,30087.0,59.4836,59.5308,59.4742,59.493,30087.0
2017-06-27 13:00:00,63.03,63.05,62.97,63.03,36713.0,59.5025,59.5214,59.4458,59.5025,36713.0
2017-06-27 13:10:00,63.03,63.13,63.02,63.13,23875.0,59.5025,59.5969,59.493,59.5969,23875.0
2017-06-27 13:20:00,63.12,63.2,63.11,63.14,36446.0,59.5874,59.663,59.578,59.6063,36446.0
2017-06-27 13:30:00,63.14,63.18,62.99,63.03,56064.0,59.6063,59.6441,59.4647,59.5025,56064.0
2017-06-27 13:40:00,63.01,63.04,62.93,62.95,45425.0,59.4836,59.5119,59.4081,59.427,45425.0
2017-06-27 13:50:00,62.95,63.01,62.89,62.96,41234.0,59.427,59.4836,59.3703,59.4364,41234.0
2017-06-27 14:00:00,62.97,63.0,62.86,62.88,42993.0,59.4458,59.4742,59.342,59.3609,42993.0
2017-06-27 14:10:00,62.87,62.99,62.85,62.99,27609.0,59.3514,59.4647,59.3326,59.4647,27609.0
2017-06-27 14:20:00,63.0,63.0,62.92,62.93,35259.0,59.4742,59.4742,59.3986,59.4081,35259.0
2017-06-27 14:30:00,62.94,62.94,62.88,62.88,22786.0,59.4175,59.4175,59.3609,59.3609,22786.0
2017-06-27 14:40:00,62.88,62.97,62.87,62.9,47735.0,59.3609,59.4458,59.3514,59.3798,47735.0
2017-06-27 14:50:00,62.9,62.99,62.89,62.98,52103.0,59.3798,59.4647,59.3703,59.4553,52103.0
2017-06-27 15:00:00,62.97,62.99,62.89,62.9,54552.0,59.4458,59.4647,59.3703,59.3798,54552.0
2017-06-27 15:10:00,62.89,62.94,62.86,62.91,39851.0,59.3703,59.4175,59.342,59.3892,39851.0
2017-06-27 15:20:00,62.92,62.92,62.82,62.85,51258.0,59.3986,59.3986,59.3042,59.3326,51258.0
2017-06-27 15:30:00,62.85,62.9,62.8,62.9,71195.0,59.3326,59.3798,59.2854,59.3798,71195.0
2017-06-27 15:40:00,62.89,62.9,62.82,62.83,89204.0,59.3703,59.3798,59.3042,59.3137,89204.0
2017-06-27 15:50:00,62.82,62.82,62.73,62.76,294950.0,59.3042,59.3042,59.2193,59.2476,294950.0
2017-06-28 09:30:00,63.0,63.07,62.79,62.8,36614.0,59.4742,59.5402,59.2759,59.2854,36614.0
2017-06-28 09:40:00,62.8,62.9,62.69,62.79,30293.0,59.2854,59.3798,59.1815,59.2759,30293.0
2017-06-28 09:50:00,62.79,62.8,62.61,62.72,17124.0,59.2759,59.2854,59.106,59.2098,17124.0
2017-06-28 10:00:00,62.72,63.02,62.72,62.97,12834.0,59.2098,59.493,59.2098,59.4458,12834.0
2017-06-28 10:10:00,62.97,63.13,62.94,63.11,19973.0,59.4458,59.5969,59.4175,59.578,19973.0
2017-06-28 10:20:00,63.11,63.12,63.03,63.09,21023.0,59.578,59.5874,59.5025,59.5591,21023.0
2017-06-28 10:30:00,63.09,63.27,63.08,63.25,41044.0,59.5591,59.7291,59.5497,59.7102,41044.0
2017-06-28 10:40:00,63.27,63.27,63.16,63.16,34872.0,59.7291,59.7291,59.6252,59.6252,34872.0
2017-06-28 10:50:00,63.16,63.19,63.09,63.11,25485.0,59.6252,59.6535,59.5591,59.578,25485.0
2017-06-28 11:00:00,63.12,63.21,63.11,63.19,31466.0,59.5874,59.6724,59.578,59.6535,31466.0
2017-06-28 11:10:00,63.18,63.25,63.18,63.24,24213.0,59.6441,59.7102,59.6441,59.7007,24213.0
2017-06-28 11:20:00,63.23,63.25,63.19,63.24,14399.0,59.6913,59.7102,59.6535,59.7007,14399.0
2017-06-28 11:30:00,63.24,63.27,63.19,63.21,22987.0,59.7007,59.7291,59.6535,59.6724,22987.0
2017-06-28 11:40:00,63.2,63.24,63.14,63.16,22584.0,59.663,59.7007,59.6063,59.6252,22584.0
2017-06-28 11:50:00,63.17,63.46,63.17,63.34,42908.0,59.6347,59.9084,59.6347,59.7951,42908.0
2017-06-28 12:00:00,63.34,63.35,63.29,63.3,41606.0,59.7951,59.8046,59.7479,59.7574,41606.0
2017-06-28 12:10:00,63.3,63.32,63.24,63.3,43589.0,59.7574,59.7763,59.7007,59.7574,43589.0
2017-06-28 12:20:00,63.3,63.31,63.12,63.18,22726.0,59.7574,59.7668,59.5874,59.6441,22726.0
2017-06-28 12:30:00,63.17,63.17,63.11,63.13,12460.0,59.6347,59.6347,59.578,59.5969,12460.0
2017-06-28 12:40:00,63.15,63.16,63.07,63.08,14885.0,59.6158,59.6252,59.5402,59.5497,14885.0
2017-06-28 12:50:00,63.09,63.12,63.02,63.07,35433.0,59.5591,59.5874,59.493,59.5402,35433.0
2017-06-28 13:00:00,63.08,63.09,63.02,63.05,32144.0,59.5497,59.5591,59.493,59.5214,32144.0
2017-06-28 13:10:00,63.04,63.06,63.03,63.05,16237.0,59.5119,59.5308,59.5025,59.5214,16237.0
2017-06-28 13:20:00,63.05,63.08,63.01,63.04,23081.0,59.5214,59.5497,59.4836,59.5119,23081.0
2017-06-28 13:30:00,63.04,63.06,62.99,63.01,31673.0,59.5119,59.5308,59.4647,59.4836,31673.0
2017-06-28 13:40:00,63.02,63.02,62.97,63.01,17368.0,59.493,59.493,59.4458,59.4836,17368.0
2017-06-28 13:50:00,63.02,63.05,63.0,63.0,22810.0,59.493,59.5214,59.4742,59.4742,22810.0
2017-06-28 14:00:00,63.01,63.05,62.96,62.96,25457.0,59.4836,59.5214,59.4364,59.4364,25457.0
2017-06-28 14:10:00,62.96,63.04,62.96,63.03,24267.0,59.4364,59.5119,59.4364,59.5025,24267.0
2017-06-28 14:20:00,63.03,63.04,62.95,62.95,25539.0,59.5025,59.5119,59.427,59.427,25539.0
2017-06-28 14:30:00,62.95,62.99,62.95,62.97,23934.0,59.427,59.4647,59.427,59.4458,23934.0
2017-06-28 14:40:00,62.98,62.98,62.91,62.95,52238.0,59.4553,59.4553,59.3892,59.427,52238.0
2017-06-28 14:50:00,62.95,62.97,62.92,62.95,22968.0,59.427,59.4458,59.3986,59.427,22968.0
2017-06-28 15:00:00,62.95,63.01,62.94,63.01,32008.0,59.427,59.4836,59.4175,59.4836,32008.0
2017-06-28 15:10:00,63.01,63.06,62.96,63.06,33450.0,59.4836,59.5308,59.4364,59.5308,33450.0
2017-06-28 15:20:00,63.07,63.11,63.03,63.1,43124.0,59.5402,59.578,59.5025,59.5686,43124.0
2017-06-28 15:30:00,63.1,63.13,63.04,63.05,42481.0,59.5686,59.5969,59.5119,59.5214,42481.0
2017-06-28 15:40:00,63.05,63.07,62.96,62.97,78933.0,59.5214,59.5402,59.4364,59.4458,78933.0
2017-06-28 15:50:00,62.98,63.02,62.96,62.98,135605.0,59.4553,59.493,59.4364,59.4553,135605.0
2017-06-29 09:30:00,63.07,63.11,62.65,63.0,36232.0,59.5402,59.578,59.1438,59.4742,36232.0
2017-06-29 09:40:00,62.97,63.11,62.94,63.11,46449.0,59.4458,59.578,59.4175,59.578,46449.0
2017-06-29 09:50:00,63.06,63.28,62.97,63.1,34816.0,59.5308,59.7385,59.4458,59.5686,34816.0
2017-06-29 10:00:00,63.1,63.17,62.98,63.03,50641.0,59.5686,59.6347,59.4553,59.5025,50641.0
2017-06-29 10:10:00,63.03,63.06,62.81,62.81,41271.0,59.5025,59.5308,59.2948,59.2948,41271.0
2017-06-29 10:20:00,62.82,62.82,62.71,62.73,51776.0,59.3042,59.3042,59.2004,59.2193,51776.0
2017-06-29 10:30:00,62.75,62.75,62.51,62.66,41129.0,59.2382,59.2382,59.0116,59.1532,41129.0
2017-06-29 10:40:00,62.65,62.82,62.62,62.75,13790.0,59.1438,59.3042,59.1154,59.2382,13790.0
2017-06-29 10:50:00,62.76,62.76,62.59,62.66,23835.0,59.2476,59.2476,59.0871,59.1532,23835.0
2017-06-29 11:00:00,62.67,62.78,62.67,62.7,26040.0,59.1626,59.2665,59.1626,59.191,26040.0
2017-06-29 11:10:00,62.72,62.73,62.56,62.64,28561.0,59.2098,59.2193,59.0588,59.1343,28561.0
2017-06-29 11:20:00,62.65,62.68,62.56,62.59,19805.0,59.1438,59.1721,59.0588,59.0871,19805.0
2017-06-29 11:30:00,62.59,62.77,62.44,62.72,36156.0,59.0871,59.257,58.9455,59.2098,36156.0
2017-06-29 11:40:00,62.7,62.87,62.63,62.83,41150.0,59.191,59.3514,59.1249,59.3137,41150.0
2017-06-29 11:50:00,62.82,62.82,62.57,62.57,29120.0,59.3042,59.3042,59.0682,59.0682,29120.0
2017-06-29 12:00:00,62.55,62.65,62.53,62.64,18751.0,59.0493,59.1438,59.0305,59.1343,18751.0
2017-06-29 12:10:00,62.64,62.69,62.49,62.5,37989.0,59.1343,59.1815,58.9927,59.0021,37989.0
2017-06-29 12:20:00,62.51,62.58,62.51,62.55,13743.0,59.0116,59.0777,59.0116,59.0493,13743.0
2017-06-29 12:30:00,62.55,62.56,62.49,62.52,16912.0,59.0493,59.0588,58.9927,59.021,16912.0
2017-06-29 12:40:00,62.51,62.55,62.48,62.49,42305.0,59.0116,59.0493,58.9833,58.9927,42305.0
2017-06-29 12:50:00,62.51,62.51,62.38,62.43,19529.0,59.0116,59.0116,58.8889,58.9361,19529.0
2017-06-29 13:00:00,62.41,62.44,62.33,62.35,17356.0,58.9172,58.9455,58.8417,58.8605,17356.0
2017-06-29 13:10:00,62.33,62.33,62.26,62.29,17631.0,58.8417,58.8417,58.7756,58.8039,17631.0
2017-06-29 13:20:00,62.28,62.28,62.05,62.1,38556.0,58.7945,58.7945,58.5773,58.6245,38556.0
2017-06-29 13:30:00,62.11,62.33,62.08,62.33,44286.0,58.634,58.8417,58.6057,58.8417,44286.0
2017-06-29 13:40:00,62.3,62.34,62.27,62.3,17891.0,58.8133,58.8511,58.785,58.8133,17891.0
2017-06-29 13:50:00,62.3,62.45,62.29,62.43,23352.0,58.8133,58.9549,58.8039,58.9361,23352.0
2017-06-29 14:00:00,62.42,62.45,62.33,62.43,20779.0,58.9266,58.9549,58.8417,58.9361,20779.0
2017-06-29 14:10:00,62.44,62.53,62.4,62.49,33028.0,58.9455,59.0305,58.9077,58.9927,33028.0
2017-06-29 14:20:00,62.5,62.58,62.5,62.55,30644.0,59.0021,59.0777,59.0021,59.0493,30644.0
2017-06-29 14:30:00,62.55,62.57,62.46,62.5,25964.0,59.0493,59.0682,58.9644,59.0021,25964.0
2017-06-29 14:40:00,62.49,62.55,62.42,62.43,24884.0,58.9927,59.0493,58.9266,58.9361,24884.0
2017-06-29 14:50:00,62.43,62.51,62.41,62.48,18740.0,58.9361,59.0116,58.9172,58.9833,18740.0
2017-06-29 15:00:00,62.47,62.56,62.46,62.54,27707.0,58.9738,59.0588,58.9644,59.0399,27707.0
2017-06-29 15:10:00,62.55,62.58,62.46,62.58,38808.0,59.0493,59.0777,58.9644,59.0777,38808.0
2017-06-29 15:20:00,62.57,62.59,62.46,62.5,28877.0,59.0682,59.0871,58.9644,59.0021,28877.0
2017-06-29 15:30:00,62.5,62.64,62.49,62.63,56125.0,59.0021,59.1343,58.9927,59.1249,56125.0
2017-06-29 15:40:00,62.62,62.64,62.55,62.61,86835.0,59.1154,59.1343,59.0493,59.106,86835.0
2017-06-29 15:50:00,62.61,62.62,62.51,62.52,135179.0,59.106,59.1154,59.0116,59.021,135179.0
2017-06-30 09:30:00,62.46,62.85,62.38,62.64,51614.0,58.9644,59.3326,58.8889,59.1343,51614.0
2017-06-30 09:40:00,62.64,62.72,62.44,62.66,44759.0,59.1343,59.2098,58.9455,59.1532,44759.0
2017-06-30 09:50:00,62.65,62.68,62.5,62.5,38920.0,59.1438,59.1721,59.0021,59.0021,38920.0
2017-06-30 10:00:00,62.54,62.75,62.54,62.73,61789.0,59.0399,59.2382,59.0399,59.2193,61789.0
2017-06-30 10:10:00,62.73,62.91,62.73,62.86,36521.0,59.2193,59.3892,59.2193,59.342,36521.0
2017-06-30 10:20:00,62.89,62.93,62.85,62.86,48269.0,59.3703,59.4081,59.3326,59.342,48269.0
2017-06-30 10:30:00,62.85,62.88,62.69,62.7,42817.0,59.3326,59.3609,59.1815,59.191,42817.0
2017-06-30 10:40:00,62.7,62.73,62.61,62.62,23238.0,59.191,59.2193,59.106,59.1154,23238.0
2017-06-30 10:50:00,62.62,62.7,62.62,62.64,36414.0,59.1154,59.191,59.1154,59.1343,36414.0
2017-06-30 11:00:00,62.65,62.69,62.63,62.69,28097.0,59.1438,59.1815,59.1249,59.1815,28097.0
2017-06-30 11:10:00,62.69,62.71,62.61,62.64,24646.0,59.1815,59.2004,59.106,59.1343,24646.0
2017-06-30 11:20:00,62.64,62.7,62.61,62.65,41658.0,59.1343,59.191,59.106,59.1438,41658.0
2017-06-30 11:30:00,62.66,62.7,62.6,62.6,30327.0,59.1532,59.191,59.0966,59.0966,30327.0
2017-06-30 11:40:00,62.61,62.66,62.57,62.63,24583.0,59.106,59.1532,59.0682,59.1249,24583.0
2017-06-30 11:50:00,62.63,62.65,62.57,62.59,14298.0,59.1249,59.1438,59.0682,59.0871,14298.0
2017-06-30 12:00:00,62.6,62.63,62.53,62.55,14829.0,59.0966,59.1249,59.0305,59.0493,14829.0
2017-06-30 12:10:00,62.57,62.61,62.53,62.6,13592.0,59.0682,59.106,59.0305,59.0966,13592.0
2017-06-30 12:20:00,62.61,62.64,62.57,62.6,12982.0,59.106,59.1343,59.0682,59.0966,12982.0
2017-06-30 12:30:00,62.61,62.61,62.48,62.5,25816.0,59.106,59.106,58.9833,59.0021,25816.0
2017-06-30 12:40:00,62.5,62.51,62.43,62.43,13379.0,59.0021,59.0116,58.9361,58.9361,13379.0
2017-06-30 12:50:00,62.46,62.48,62.44,62.47,12878.0,58.9644,58.9833,58.9455,58.9738,12878.0
2017-06-30 13:00:00,62.47,62.47,62.41,62.45,22234.0,58.9738,58.9738,58.9172,58.9549,22234.0
2017-06-30 13:10:00,62.44,62.46,62.4,62.4,9657.0,58.9455,58.9644,58.9077,58.9077,9657.0
2017-06-30 13:20:00,62.39,62.42,62.37,62.42,15510.0,58.8983,58.9266,58.8794,58.9266,15510.0
2017-06-30 13:30:00,62.43,62.48,62.41,62.47,14882.0,58.9361,58.9833,58.9172,58.9738,14882.0
2017-06-30 13:40:00,62.47,62.59,62.45,62.58,39277.0,58.9738,59.0871,58.9549,59.0777,39277.0
2017-06-30 13:50:00,62.59,62.63,62.57,62.59,19414.0,59.0871,59.1249,59.0682,59.0871,19414.0
2017-06-30 14:00:00,62.58,62.59,62.53,62.58,20284.0,59.0777,59.0871,59.0305,59.0777,20284.0
2017-06-30 14:10:00,62.59,62.64,62.59,62.61,21268.0,59.0871,59.1343,59.0871,59.106,21268.0
2017-06-30 14:20:00,62.62,62.65,62.62,62.65,35272.0,59.1154,59.1438,59.1154,59.1438,35272.0
2017-06-30 14:30:00,62.65,62.68,62.6,62.65,54501.0,59.1438,59.1721,59.0966,59.1438,54501.0
2017-06-30 14:40:00,62.65,62.69,62.6,62.65,46997.0,59.1438,59.1815,59.0966,59.1438,46997.0
2017-06-30 14:50:00,62.63,62.69,62.59,62.61,42992.0,59.1249,59.1815,59.0871,59.106,42992.0
2017-06-30 15:00:00,62.62,62.62,62.5,62.51,22080.0,59.1154,59.1154,59.0021,59.0116,22080.0
2017-06-30 15:10:00,62.51,62.53,62.39,62.4,56989.0,59.0116,59.0305,58.8983,58.9077,56989.0
2017-06-30 15:20:00,62.4,62.49,62.4,62.43,38719.0,58.9077,58.9927,58.9077,58.9361,38719.0
2017-06-30 15:30:00,62.43,62.48,62.43,62.45,39757.0,58.9361,58.9833,58.9361,58.9549,39757.0
2017-06-30 15:40:00,62.46,62.6,62.45,62.57,93515.0,58.9644,59.0966,58.9549,59.0682,93515.0
2017-06-30 15:50:00,62.56,62.57,62.39,62.39,151024.0,59.0588,59.0682,58.8983,58.8983,151024.0
2017-07-03 09:30:00,62.3,62.54,62.27,62.38,59536.0,58.8133,59.0399,58.785,58.8889,59536.0
2017-07-03 09:40:00,62.38,62.74,62.37,62.7,22847.0,58.8889,59.2287,58.8794,59.191,22847.0
2017-07-03 09:50:00,62.71,62.72,62.65,62.67,10962.0,59.2004,59.2098,59.1438,59.1626,10962.0
2017-07-03 10:00:00,62.67,62.72,62.53,62.54,17382.0,59.1626,59.2098,59.0305,59.0399,17382.0
2017-07-03 10:10:00,62.54,62.54,62.45,62.45,27786.0,59.0399,59.0399,58.9549,58.9549,27786.0
2017-07-03 10:20:00,62.45,62.52,62.44,62.48,24528.0,58.9549,59.021,58.9455,58.9833,24528.0
2017-07-03 10:30:00,62.49,62.5,62.44,62.49,26868.0,58.9927,59.0021,58.9455,58.9927,26868.0
2017-07-03 10:40:00,62.49,62.54,62.48,62.54,12413.0,58.9927,59.0399,58.9833,59.0399,12413.0
2017-07-03 10:50:00,62.53,62.62,62.52,62.61,11436.0,59.0305,59.1154,59.021,59.106,11436.0
2017-07-03 11:00:00,62.6,62.64,62.57,62.61,22686.0,59.0966,59.1343,59.0682,59.106,22686.0
2017-07-03 11:10:00,62.62,62.76,62.62,62.71,21934.0,59.1154,59.2476,59.1154,59.2004,21934.0
2017-07-03 11:20:00,62.71,62.84,62.7,62.81,15904.0,59.2004,59.3231,59.191,59.2948,15904.0
2017-07-03 11:30:00,62.81,62.82,62.71,62.77,15892.0,59.2948,59.3042,59.2004,59.257,15892.0
2017-07-03 11:40:00,62.77,62.81,62.71,62.81,27198.0,59.257,59.2948,59.2004,59.2948,27198.0
2017-07-03 11:50:00,62.8,62.8,62.74,62.79,15393.0,59.2854,59.2854,59.2287,59.2759,15393.0
2017-07-03 12:00:00,62.79,62.8,62.55,62.59,20867.0,59.2759,59.2854,59.0493,59.0871,20867.0
2017-07-03 12:10:00,62.59,62.61,62.5,62.51,37433.0,59.0871,59.106,59.0021,59.0116,37433.0
2017-07-03 12:20:00,62.51,62.62,62.51,62.6,23912.0,59.0116,59.1154,59.0116,59.0966,23912.0
2017-07-03 12:30:00,62.61,62.66,62.58,62.65,28681.0,59.106,59.1532,59.0777,59.1438,28681.0
2017-07-03 12:40:00,62.65,62.69,62.63,62.69,47435.0,59.1438,59.1815,59.1249,59.1815,47435.0
2017-07-03 12:50:00,62.69,62.76,62.65,62.67,51025.0,59.1815,59.2476,59.1438,59.1626,51025.0
2017-07-05 09:30:00,62.71,62.88,62.5,62.77,55533.0,59.2004,59.3609,59.0021,59.257,55533.0
2017-07-05 09:40:00,62.75,62.8,62.48,62.61,105039.0,59.2382,59.2854,58.9833,59.106,105039.0
2017-07-05 09:50:00,62.6,62.68,62.54,62.6,68231.0,59.0966,59.1721,59.0399,59.0966,68231.0
2017-07-05 10:00:00,62.6,62.64,62.58,62.64,36256.0,59.0966,59.1343,59.0777,59.1343,36256.0
2017-07-05 10:10:00,62.64,62.7,62.56,62.59,26916.0,59.1343,59.191,59.0588,59.0871,26916.0
2017-07-05 10:20:00,62.59,62.6,62.48,62.51,30655.0,59.0871,59.0966,58.9833,59.0116,30655.0
2017-07-05 10:30:00,62.51,62.7,62.49,62.7,17276.0,59.0116,59.191,58.9927,59.191,17276.0
2017-07-05 10:40:00,62.73,62.79,62.66,62.71,18643.0,59.2193,59.2759,59.1532,59.2004,18643.0
2017-07-05 10:50:00,62.72,62.73,62.58,62.59,30165.0,59.2098,59.2193,59.0777,59.0871,30165.0
2017-07-05 11:00:00,62.59,62.68,62.55,62.59,26130.0,59.0871,59.1721,59.0493,59.0871,26130.0
2017-07-05 11:10:00,62.6,62.65,62.58,62.59,29216.0,59.0966,59.1438,59.0777,59.0871,29216.0
2017-07-05 11:20:00,62.58,62.66,62.56,62.66,49693.0,59.0777,59.1532,59.0588,59.1532,49693.0
2017-07-05 11:30:00,62.65,62.65,62.49,62.52,49030.0,59.1438,59.1438,58.9927,59.021,49030.0
2017-07-05 11:40:00,62.51,62.52,62.4,62.43,243911.0,59.0116,59.021,58.9077,58.9361,243911.0
2017-07-05 11:50:00,62.43,62.5,62.33,62.49,40339.0,58.9361,59.0021,58.8417,58.9927,40339.0
2017-07-05 12:00:00,62.48,62.48,62.37,62.38,24294.0,58.9833,58.9833,58.8794,58.8889,24294.0
2017-07-05 12:10:00,62.38,62.42,62.37,62.42,79613.0,58.8889,58.9266,58.8794,58.9266,79613.0
2017-07-05 12:20:00,62.43,62.54,62.43,62.54,38981.0,58.9361,59.0399,58.9361,59.0399,38981.0
2017-07-05 12:30:00,62.54,62.64,62.52,62.6,32543.0,59.0399,59.1343,59.021,59.0966,32543.0
2017-07-05 12:40:00,62.6,62.64,62.52,62.64,28925.0,59.0966,59.1343,59.021,59.1343,28925.0
2017-07-05 12:50:00,62.65,62.68,62.61,62.67,13682.0,59.1438,59.1721,59.106,59.1626,13682.0
2017-07-05 13:00:00,62.68,62.74,62.65,62.72,20861.0,59.1721,59.2287,59.1438,59.2098,20861.0
2017-07-05 13:10:00,62.71,62.79,62.69,62.77,30647.0,59.2004,59.2759,59.1815,59.257,30647.0
2017-07-05 13:20:00,62.77,62.85,62.76,62.76,20111.0,59.257,59.3326,59.2476,59.2476,20111.0
2017-07-05 13:30:00,62.77,62.78,62.7,62.72,20771.0,59.257,59.2665,59.191,59.2098,20771.0
2017-07-05 13:40:00,62.71,62.73,62.68,62.7,14697.0,59.2004,59.2193,59.1721,59.191,14697.0
2017-07-05 13:50:00,62.7,62.76,62.69,62.74,15876.0,59.191,59.2476,59.1815,59.2287,15876.0
2017-07-05 14:00:00,62.74,62.78,62.63,62.65,50801.0,59.2287,59.2665,59.1249,59.1438,50801.0
2017-07-05 14:10:00,62.65,62.66,62.59,62.59,148638.0,59.1438,59.1532,59.0871,59.0871,148638.0
2017-07-05 14:20:00,62.58,62.64,62.58,62.62,48259.0,59.0777,59.1343,59.0777,59.1154,48259.0
2017-07-05 14:30:00,62.62,62.64,62.54,62.54,49721.0,59.1154,59.1343,59.0399,59.0399,49721.0
2017-07-05 14:40:00,62.54,62.55,62.47,62.5,42451.0,59.0399,59.0493,58.9738,59.0021,42451.0
2017-07-05 14:50:00,62.51,62.63,62.5,62.6,28148.0,59.0116,59.1249,59.0021,59.0966,28148.0
2017-07-05 15:00:00,62.61,62.65,62.6,62.62,41702.0,59.106,59.1438,59.0966,59.1154,41702.0
2017-07-05 15:10:00,62.62,62.69,62.6,62.65,39109.0,59.1154,59.1815,59.0966,59.1438,39109.0
2017-07-05 15:20:00,62.65,62.67,62.59,62.62,58490.0,59.1438,59.1626,59.0871,59.1154,58490.0
2017-07-05 15:30:00,62.62,62.63,62.57,62.6,68383.0,59.1154,59.1249,59.0682,59.0966,68383.0
2017-07-05 15:40:00,62.6,62.65,62.59,62.63,96584.0,59.0966,59.1438,59.0871,59.1249,96584.0
2017-07-05 15:50:00,62.63,62.64,62.53,62.56,271847.0,59.1249,59.1343,59.0305,59.0588,271847.0
2017-07-06 09:30:00,62.35,62.5,62.08,62.09,100037.0,58.8605,59.0021,58.6057,58.6151,100037.0
2017-07-06 09:40:00,62.09,62.23,61.98,62.14,61553.0,58.6151,58.7473,58.5112,58.6623,61553.0
2017-07-06 09:50:00,62.13,62.3,62.06,62.21,51659.0,58.6529,58.8133,58.5868,58.7284,51659.0
2017-07-06 10:00:00,62.19,62.2,61.95,61.99,66145.0,58.7095,58.7189,58.4829,58.5207,66145.0
2017-07-06 10:10:00,61.99,62.15,61.99,62.15,43005.0,58.5207,58.6717,58.5207,58.6717,43005.0
2017-07-06 10:20:00,62.16,62.19,62.09,62.15,24488.0,58.6812,58.7095,58.6151,58.6717,24488.0
2017-07-06 10:30:00,62.15,62.22,62.08,62.2,30638.0,58.6717,58.7378,58.6057,58.7189,30638.0
2017-07-06 10:40:00,62.2,62.23,62.17,62.21,51874.0,58.7189,58.7473,58.6906,58.7284,51874.0
2017-07-06 10:50:00,62.2,62.24,62.18,62.21,38418.0,58.7189,58.7567,58.7001,58.7284,38418.0
2017-07-06 11:00:00,62.21,62.28,62.16,62.27,32201.0,58.7284,58.7945,58.6812,58.785,32201.0
2017-07-06 11:10:00,62.25,62.27,62.22,62.25,23731.0,58.7661,58.785,58.7378,58.7661,23731.0
2017-07-06 11:20:00,62.25,62.33,62.25,62.28,28861.0,58.7661,58.8417,58.7661,58.7945,28861.0
2017-07-06 11:30:00,62.28,62.4,62.27,62.37,35031.0,58.7945,58.9077,58.785,58.8794,35031.0
2017-07-06 11:40:00,62.36,62.4,62.3,62.3,39551.0,58.87,58.9077,58.8133,58.8133,39551.0
2017-07-06 11:50:00,62.3,62.35,62.28,62.3,41382.0,58.8133,58.8605,58.7945,58.8133,41382.0
2017-07-06 12:00:00,62.3,62.32,62.25,62.29,79266.0,58.8133,58.8322,58.7661,58.8039,79266.0
2017-07-06 12:10:00,62.28,62.36,62.27,62.31,66348.0,58.7945,58.87,58.785,58.8228,66348.0
2017-07-06 12:20:00,62.31,62.31,62.17,62.22,25067.0,58.8228,58.8228,58.6906,58.7378,25067.0
2017-07-06 12:30:00,62.22,62.31,62.22,62.28,18214.0,58.7378,58.8228,58.7378,58.7945,18214.0
2017-07-06 12:40:00,62.28,62.28,62.21,62.27,19106.0,58.7945,58.7945,58.7284,58.785,19106.0
2017-07-06 12:50:00,62.27,62.27,62.14,62.18,15691.0,58.785,58.785,58.6623,58.7001,15691.0
2017-07-06 13:00:00,62.18,62.26,62.18,62.22,16966.0,58.7001,58.7756,58.7001,58.7378,16966.0
2017-07-06 13:10:00,62.21,62.23,62.18,62.22,19080.0,58.7284,58.7473,58.7001,58.7378,19080.0
2017-07-06 13:20:00,62.23,62.23,62.17,62.2,22684.0,58.7473,58.7473,58.6906,58.7189,22684.0
2017-07-06 13:30:00,62.2,62.21,62.1,62.1,29167.0,58.7189,58.7284,58.6245,58.6245,29167.0
2017-07-06 13:40:00,62.1,62.11,61.99,62.05,75690.0,58.6245,58.634,58.5207,58.5773,75690.0
2017-07-06 13:50:00,62.04,62.06,62.0,62.0,23899.0,58.5679,58.5868,58.5301,58.5301,23899.0
2017-07-06 14:00:00,62.0,62.02,61.97,62.01,22409.0,58.5301,58.549,58.5018,58.5396,22409.0
2017-07-06 14:10:00,62.01,62.02,61.89,61.98,23446.0,58.5396,58.549,58.4263,58.5112,23446.0
2017-07-06 14:20:00,61.98,62.01,61.92,61.92,26838.0,58.5112,58.5396,58.4546,58.4546,26838.0
2017-07-06 14:30:00,61.93,62.01,61.92,61.98,38826.0,58.464,58.5396,58.4546,58.5112,38826.0
2017-07-06 14:40:00,61.98,62.04,61.94,62.04,30622.0,58.5112,58.5679,58.4735,58.5679,30622.0
2017-07-06 14:50:00,62.04,62.1,62.0,62.05,36474.0,58.5679,58.6245,58.5301,58.5773,36474.0
2017-07-06 15:00:00,62.05,62.05,61.94,62.0,41036.0,58.5773,58.5773,58.4735,58.5301,41036.0
2017-07-06 15:10:00,61.99,62.01,61.9,61.97,51664.0,58.5207,58.5396,58.4357,58.5018,51664.0
2017-07-06 15:20:00,61.96,61.97,61.81,61.82,55723.0,58.4924,58.5018,58.3508,58.3602,55723.0
2017-07-06 15:30:00,61.83,61.87,61.77,61.87,116411.0,58.3696,58.4074,58.313,58.4074,116411.0
2017-07-06 15:40:00,61.87,61.87,61.66,61.81,153856.0,58.4074,58.4074,58.2092,58.3508,153856.0
2017-07-06 15:50:00,61.8,61.84,61.77,61.8,184346.0,58.3413,58.3791,58.313,58.3413,184346.0
2017-07-07 09:30:00,62.29,62.45,62.12,62.43,50504.0,58.8039,58.9549,58.6434,58.9361,50504.0
2017-07-07 09:40:00,62.41,62.49,62.33,62.47,25261.0,58.9172,58.9927,58.8417,58.9738,25261.0
2017-07-07 09:50:00,62.45,62.64,62.45,62.52,105252.0,58.9549,59.1343,58.9549,59.021,105252.0
2017-07-07 10:00:00,62.5,62.51,62.35,62.39,27286.0,59.0021,59.0116,58.8605,58.8983,27286.0
2017-07-07 10:10:00,62.4,62.45,62.38,62.42,23740.0,58.9077,58.9549,58.8889,58.9266,23740.0
2017-07-07 10:20:00,62.41,62.51,62.38,62.49,38431.0,58.9172,59.0116,58.8889,58.9927,38431.0
2017-07-07 10:30:00,62.5,62.57,62.5,62.55,63135.0,59.0021,59.0682,59.0021,59.0493,63135.0
2017-07-07 10:40:00,62.54,62.57,62.4,62.4,23426.0,59.0399,59.0682,58.9077,58.9077,23426.0
2017-07-07 10:50:00,62.38,62.4,62.35,62.38,37277.0,58.8889,58.9077,58.8605,58.8889,37277.0
2017-07-07 11:00:00,62.38,62.51,62.36,62.5,48740.0,58.8889,59.0116,58.87,59.0021,48740.0
2017-07-07 11:10:00,62.5,62.53,62.43,62.45,115526.0,59.0021,59.0305,58.9361,58.9549,115526.0
2017-07-07 11:20:00,62.45,62.63,62.42,62.54,137836.0,58.9549,59.1249,58.9266,59.0399,137836.0
2017-07-07 11:30:00,62.54,62.71,62.5,62.7,76745.0,59.0399,59.2004,59.0021,59.191,76745.0
2017-07-07 11:40:00,62.7,62.74,62.65,62.73,61588.0,59.191,59.2287,59.1438,59.2193,61588.0
2017-07-07 11:50:00,62.75,62.79,62.71,62.73,36691.0,59.2382,59.2759,59.2004,59.2193,36691.0
2017-07-07 12:00:00,62.75,62.75,62.69,62.72,27522.0,59.2382,59.2382,59.1815,59.2098,27522.0
2017-07-07 12:10:00,62.71,62.78,62.7,62.78,24612.0,59.2004,59.2665,59.191,59.2665,24612.0
2017-07-07 12:20:00,62.78,62.81,62.73,62.75,24851.0,59.2665,59.2948,59.2193,59.2382,24851.0
2017-07-07 12:30:00,62.76,62.8,62.7,62.71,14525.0,59.2476,59.2854,59.191,59.2004,14525.0
2017-07-07 12:40:00,62.71,62.72,62.64,62.64,24704.0,59.2004,59.2098,59.1343,59.1343,24704.0
2017-07-07 12:50:00,62.65,62.75,62.64,62.71,25996.0,59.1438,59.2382,59.1343,59.2004,25996.0
2017-07-07 13:00:00,62.72,62.81,62.71,62.76,20749.0,59.2098,59.2948,59.2004,59.2476,20749.0
2017-07-07 13:10:00,62.74,62.78,62.68,62.73,27210.0,59.2287,59.2665,59.1721,59.2193,27210.0
2017-07-07 13:20:00,62.72,62.74,62.64,62.66,27989.0,59.2098,59.2287,59.1343,59.1532,27989.0
2017-07-07 13:30:00,62.66,62.67,62.56,62.58,33355.0,59.1532,59.1626,59.0588,59.0777,33355.0
2017-07-07 13:40:00,62.58,62.6,62.48,62.53,31420.0,59.0777,59.0966,58.9833,59.0305,31420.0
2017-07-07 13:50:00,62.53,62.55,62.47,62.55,29865.0,59.0305,59.0493,58.9738,59.0493,29865.0
2017-07-07 14:00:00,62.55,62.72,62.54,62.68,32606.0,59.0493,59.2098,59.0399,59.1721,32606.0
2017-07-07 14:10:00,62.7,62.75,62.7,62.73,32655.0,59.191,59.2382,59.191,59.2193,32655.0
2017-07-07 14:20:00,62.73,62.76,62.7,62.73,35396.0,59.2193,59.2476,59.191,59.2193,35396.0
2017-07-07 14:30:00,62.73,62.74,62.63,62.66,32235.0,59.2193,59.2287,59.1249,59.1532,32235.0
2017-07-07 14:40:00,62.66,62.73,62.66,62.7,34831.0,59.1532,59.2193,59.1532,59.191,34831.0
2017-07-07 14:50:00,62.7,62.73,62.61,62.61,42656.0,59.191,59.2193,59.106,59.106,42656.0
2017-07-07 15:00:00,62.61,62.71,62.61,62.68,43172.0,59.106,59.2004,59.106,59.1721,43172.0
2017-07-07 15:10:00,62.67,62.7,62.65,62.66,37011.0,59.1626,59.191,59.1438,59.1532,37011.0
2017-07-07 15:20:00,62.65,62.74,62.64,62.74,41701.0,59.1438,59.2287,59.1343,59.2287,41701.0
2017-07-07 15:30:00,62.74,62.76,62.66,62.67,68281.0,59.2287,59.2476,59.1532,59.1626,68281.0
2017-07-07 15:40:00,62.66,62.72,62.65,62.68,76335.0,59.1532,59.2098,59.1438,59.1721,76335.0
2017-07-07 15:50:00,62.68,62.68,62.57,62.61,168397.0,59.1721,59.1721,59.0682,59.106,168397.0
2017-07-10 09:30:00,62.5,62.64,62.43,62.52,23108.0,59.0021,59.1343,58.9361,59.021,23108.0
2017-07-10 09:40:00,62.53,62.53,62.35,62.39,18026.0,59.0305,59.0305,58.8605,58.8983,18026.0
2017-07-10 09:50:00,62.39,62.43,62.28,62.35,14309.0,58.8983,58.9361,58.7945,58.8605,14309.0
2017-07-10 10:00:00,62.36,62.48,62.33,62.47,18464.0,58.87,58.9833,58.8417,58.9738,18464.0
2017-07-10 10:10:00,62.47,62.48,62.39,62.47,20603.0,58.9738,58.9833,58.8983,58.9738,20603.0
2017-07-10 10:20:00,62.49,62.55,62.47,62.49,19967.0,58.9927,59.0493,58.9738,58.9927,19967.0
2017-07-10 10:30:00,62.49,62.53,62.46,62.49,11702.0,58.9927,59.0305,58.9644,58.9927,11702.0
2017-07-10 10:40:00,62.51,62.54,62.47,62.52,16204.0,59.0116,59.0399,58.9738,59.021,16204.0
2017-07-10 10:50:00,62.52,62.54,62.48,62.5,21267.0,59.021,59.0399,58.9833,59.0021,21267.0
2017-07-10 11:00:00,62.5,62.52,62.42,62.46,38228.0,59.0021,59.021,58.9266,58.9644,38228.0
2017-07-10 11:10:00,62.47,62.5,62.45,62.5,18360.0,58.9738,59.0021,58.9549,59.0021,18360.0
2017-07-10 11:20:00,62.5,62.5,62.41,62.47,19404.0,59.0021,59.0021,58.9172,58.9738,19404.0
2017-07-10 11:30:00,62.46,62.49,62.45,62.47,25515.0,58.9644,58.9927,58.9549,58.9738,25515.0
2017-07-10 11:40:00,62.47,62.55,62.46,62.5,27022.0,58.9738,59.0493,58.9644,59.0021,27022.0
2017-07-10 11:50:00,62.49,62.52,62.47,62.51,23540.0,58.9927,59.021,58.9738,59.0116,23540.0
2017-07-10 12:00:00,62.52,62.59,62.48,62.57,42086.0,59.021,59.0871,58.9833,59.0682,42086.0
2017-07-10 12:10:00,62.58,62.62,62.57,62.58,12329.0,59.0777,59.1154,59.0682,59.0777,12329.0
2017-07-10 12:20:00,62.59,62.6,62.55,62.57,8726.0,59.0871,59.0966,59.0493,59.0682,8726.0
2017-07-10 12:30:00,62.57,62.58,62.51,62.53,13642.0,59.0682,59.0777,59.0116,59.0305,13642.0
2017-07-10 12:40:00,62.53,62.54,62.5,62.51,11505.0,59.0305,59.0399,59.0021,59.0116,11505.0
2017-07-10 12:50:00,62.5,62.54,62.48,62.53,14218.0,59.0021,59.0399,58.9833,59.0305,14218.0
2017-07-10 13:00:00,62.53,62.53,62.48,62.5,13434.0,59.0305,59.0305,58.9833,59.0021,13434.0
2017-07-10 13:10:00,62.5,62.58,62.5,62.57,15566.0,59.0021,59.0777,59.0021,59.0682,15566.0
2017-07-10 13:20:00,62.57,62.61,62.56,62.61,15570.0,59.0682,59.106,59.0588,59.106,15570.0
2017-07-10 13:30:00,62.61,62.64,62.6,62.63,13501.0,59.106,59.1343,59.0966,59.1249,13501.0
2017-07-10 13:40:00,62.63,62.64,62.49,62.5,21252.0,59.1249,59.1343,58.9927,59.0021,21252.0
2017-07-10 13:50:00,62.5,62.53,62.44,62.48,25928.0,59.0021,59.0305,58.9455,58.9833,25928.0
2017-07-10 14:00:00,62.47,62.48,62.38,62.38,17326.0,58.9738,58.9833,58.8889,58.8889,17326.0
2017-07-10 14:10:00,62.39,62.44,62.38,62.39,26571.0,58.8983,58.9455,58.8889,58.8983,26571.0
2017-07-10 14:20:00,62.39,62.45,62.39,62.4,31450.0,58.8983,58.9549,58.8983,58.9077,31450.0
2017-07-10 14:30:00,62.39,62.4,62.32,62.33,39986.0,58.8983,58.9077,58.8322,58.8417,39986.0
2017-07-10 14:40:00,62.33,62.45,62.33,62.45,23364.0,58.8417,58.9549,58.8417,58.9549,23364.0
2017-07-10 14:50:00,62.46,62.48,62.43,62.46,26718.0,58.9644,58.9833,58.9361,58.9644,26718.0
2017-07-10 15:00:00,62.46,62.57,62.45,62.57,28227.0,58.9644,59.0682,58.9549,59.0682,28227.0
2017-07-10 15:10:00,62.57,62.6,62.54,62.58,21387.0,59.0682,59.0966,59.0399,59.0777,21387.0
2017-07-10 15:20:00,62.59,62.62,62.58,62.6,26791.0,59.0871,59.1154,59.0777,59.0966,26791.0
2017-07-10 15:30:00,62.6,62.71,62.59,62.68,38362.0,59.0966,59.2004,59.0871,59.1721,38362.0
2017-07-10 15:40:00,62.69,62.71,62.65,62.69,47202.0,59.1815,59.2004,59.1438,59.1815,47202.0
2017-07-10 15:50:00,62.68,62.69,62.47,62.5,165042.0,59.1721,59.1815,58.9738,59.0021,165042.0
2017-07-11 09:30:00,62.41,62.5,62.38,62.47,20082.0,58.9172,59.0021,58.8889,58.9738,20082.0
2017-07-11 09:40:00,62.48,62.48,62.39,62.39,6809.0,58.9833,58.9833,58.8983,58.8983,6809.0
2017-07-11 09:50:00,62.43,62.44,62.31,62.33,13855.0,58.9361,58.9455,58.8228,58.8417,13855.0
2017-07-11 10:00:00,62.34,62.36,62.23,62.26,32505.0,58.8511,58.87,58.7473,58.7756,32505.0
2017-07-11 10:10:00,62.26,62.36,62.22,62.3,20931.0,58.7756,58.87,58.7378,58.8133,20931.0
2017-07-11 10:20:00,62.31,62.34,62.27,62.34,12569.0,58.8228,58.8511,58.785,58.8511,12569.0
2017-07-11 10:30:00,62.35,62.5,62.35,62.41,17169.0,58.8605,59.0021,58.8605,58.9172,17169.0
2017-07-11 10:40:00,62.42,62.42,62.27,62.28,14299.0,58.9266,58.9266,58.785,58.7945,14299.0
2017-07-11 10:50:00,62.28,62.39,62.24,62.36,11786.0,58.7945,58.8983,58.7567,58.87,11786.0
2017-07-11 11:00:00,62.34,62.41,62.3,62.32,27896.0,58.8511,58.9172,58.8133,58.8322,27896.0
2017-07-11 11:10:00,62.32,62.32,62.23,62.25,19300.0,58.8322,58.8322,58.7473,58.7661,19300.0
2017-07-11 11:20:00,62.24,62.25,61.96,62.15,68944.0,58.7567,58.7661,58.4924,58.6717,68944.0
2017-07-11 11:30:00,62.15,62.24,62.14,62.17,34475.0,58.6717,58.7567,58.6623,58.6906,34475.0
2017-07-11 11:40:00,62.14,62.25,62.14,62.25,12077.0,58.6623,58.7661,58.6623,58.7661,12077.0
2017-07-11 11:50:00,62.23,62.36,62.23,62.32,10704.0,58.7473,58.87,58.7473,58.8322,10704.0
2017-07-11 12:00:00,62.3,62.35,62.17,62.21,15451.0,58.8133,58.8605,58.6906,58.7284,15451.0
2017-07-11 12:10:00,62.19,62.25,62.16,62.19,13599.0,58.7095,58.7661,58.6812,58.7095,13599.0
2017-07-11 12:20:00,62.18,62.21,62.16,62.19,19570.0,58.7001,58.7284,58.6812,58.7095,19570.0
2017-07-11 12:30:00,62.19,62.2,62.17,62.2,9867.0,58.7095,58.7189,58.6906,58.7189,9867.0
2017-07-11 12:40:00,62.21,62.22,62.18,62.22,26444.0,58.7284,58.7378,58.7001,58.7378,26444.0
2017-07-11 12:50:00,62.22,62.32,62.22,62.31,7413.0,58.7378,58.8322,58.7378,58.8228,7413.0
2017-07-11 13:00:00,62.3,62.31,62.21,62.25,14448.0,58.8133,58.8228,58.7284,58.7661,14448.0
2017-07-11 13:10:00,62.25,62.31,62.24,62.31,6484.0,58.7661,58.8228,58.7567,58.8228,6484.0
2017-07-11 13:20:00,62.32,62.32,62.28,62.32,6638.0,58.8322,58.8322,58.7945,58.8322,6638.0
2017-07-11 13:30:00,62.31,62.39,62.3,62.39,16778.0,58.8228,58.8983,58.8133,58.8983,16778.0
2017-07-11 13:40:00,62.39,62.48,62.38,62.47,78579.0,58.8983,58.9833,58.8889,58.9738,78579.0
2017-07-11 13:50:00,62.47,62.49,62.41,62.41,13792.0,58.9738,58.9927,58.9172,58.9172,13792.0
2017-07-11 14:00:00,62.4,62.42,62.38,62.41,10170.0,58.9077,58.9266,58.8889,58.9172,10170.0
2017-07-11 14:10:00,62.4,62.41,62.27,62.27,15757.0,58.9077,58.9172,58.785,58.785,15757.0
2017-07-11 14:20:00,62.26,62.37,62.25,62.36,21588.0,58.7756,58.8794,58.7661,58.87,21588.0
2017-07-11 14:30:00,62.35,62.36,62.31,62.34,12147.0,58.8605,58.87,58.8228,58.8511,12147.0
2017-07-11 14:40:00,62.33,62.36,62.31,62.32,10731.0,58.8417,58.87,58.8228,58.8322,10731.0
2017-07-11 14:50:00,62.31,62.38,62.3,62.33,14183.0,58.8228,58.8889,58.8133,58.8417,14183.0
2017-07-11 15:00:00,62.33,62.33,62.22,62.25,29887.0,58.8417,58.8417,58.7378,58.7661,29887.0
2017-07-11 15:10:00,62.26,62.35,62.26,62.31,15446.0,58.7756,58.8605,58.7756,58.8228,15446.0
2017-07-11 15:20:00,62.32,62.37,62.3,62.3,20251.0,58.8322,58.8794,58.8133,58.8133,20251.0
2017-07-11 15:30:00,62.3,62.39,62.3,62.31,32936.0,58.8133,58.8983,58.8133,58.8228,32936.0
2017-07-11 15:40:00,62.32,62.32,62.24,62.26,31503.0,58.8322,58.8322,58.7567,58.7756,31503.0
2017-07-11 15:50:00,62.25,62.27,62.21,62.22,94853.0,58.7661,58.785,58.7284,58.7378,94853.0
2017-07-12 09:30:00,62.45,62.58,62.41,62.47,114004.0,58.9549,59.0777,58.9172,58.9738,114004.0
2017-07-12 09:40:00,62.49,62.87,62.48,62.83,48644.0,58.9927,59.3514,58.9833,59.3137,48644.0
2017-07-12 09:50:00,62.82,62.89,62.77,62.79,24859.0,59.3042,59.3703,59.257,59.2759,24859.0
2017-07-12 10:00:00,62.77,62.81,62.72,62.73,17899.0,59.257,59.2948,59.2098,59.2193,17899.0
2017-07-12 10:10:00,62.73,62.76,62.69,62.76,14353.0,59.2193,59.2476,59.1815,59.2476,14353.0
2017-07-12 10:20:00,62.75,62.78,62.67,62.68,25208.0,59.2382,59.2665,59.1626,59.1721,25208.0
2017-07-12 10:30:00,62.68,62.71,62.61,62.64,17690.0,59.1721,59.2004,59.106,59.1343,17690.0
2017-07-12 10:40:00,62.64,62.65,62.58,62.64,21563.0,59.1343,59.1438,59.0777,59.1343,21563.0
2017-07-12 10:50:00,62.64,62.72,62.63,62.7,17246.0,59.1343,59.2098,59.1249,59.191,17246.0
2017-07-12 11:00:00,62.7,62.81,62.69,62.78,45086.0,59.191,59.2948,59.1815,59.2665,45086.0
2017-07-12 11:10:00,62.77,62.9,62.76,62.88,18747.0,59.257,59.3798,59.2476,59.3609,18747.0
2017-07-12 11:20:00,62.88,62.94,62.84,62.88,16644.0,59.3609,59.4175,59.3231,59.3609,16644.0
2017-07-12 11:30:00,62.86,62.9,62.85,62.88,9300.0,59.342,59.3798,59.3326,59.3609,9300.0
2017-07-12 11:40:00,62.87,62.87,62.77,62.82,15275.0,59.3514,59.3514,59.257,59.3042,15275.0
2017-07-12 11:50:00,62.83,62.89,62.79,62.81,65072.0,59.3137,59.3703,59.2759,59.2948,65072.0
2017-07-12 12:00:00,62.81,62.89,62.8,62.84,15205.0,59.2948,59.3703,59.2854,59.3231,15205.0
2017-07-12 12:10:00,62.82,62.84,62.73,62.76,19766.0,59.3042,59.3231,59.2193,59.2476,19766.0
2017-07-12 12:20:00,62.76,62.88,62.74,62.88,29023.0,59.2476,59.3609,59.2287,59.3609,29023.0
2017-07-12 12:30:00,62.88,62.88,62.8,62.84,16528.0,59.3609,59.3609,59.2854,59.3231,16528.0
2017-07-12 12:40:00,62.85,62.86,62.8,62.83,24174.0,59.3326,59.342,59.2854,59.3137,24174.0
2017-07-12 12:50:00,62.85,62.88,62.79,62.85,82317.0,59.3326,59.3609,59.2759,59.3326,82317.0
2017-07-12 13:00:00,62.84,62.89,62.78,62.83,30128.0,59.3231,59.3703,59.2665,59.3137,30128.0
2017-07-12 13:10:00,62.82,62.86,62.77,62.77,17687.0,59.3042,59.342,59.257,59.257,17687.0
2017-07-12 13:20:00,62.77,62.8,62.72,62.78,14051.0,59.257,59.2854,59.2098,59.2665,14051.0
2017-07-12 13:30:00,62.78,62.86,62.77,62.83,7327.0,59.2665,59.342,59.257,59.3137,7327.0
2017-07-12 13:40:00,62.83,62.87,62.82,62.84,12322.0,59.3137,59.3514,59.3042,59.3231,12322.0
2017-07-12 13:50:00,62.85,62.89,62.84,62.89,17224.0,59.3326,59.3703,59.3231,59.3703,17224.0
2017-07-12 14:00:00,62.88,62.88,62.83,62.83,16205.0,59.3609,59.3609,59.3137,59.3137,16205.0
2017-07-12 14:10:00,62.84,62.91,62.84,62.9,29183.0,59.3231,59.3892,59.3231,59.3798,29183.0
2017-07-12 14:20:00,62.89,62.91,62.77,62.85,147074.0,59.3703,59.3892,59.257,59.3326,147074.0
2017-07-12 14:30:00,62.85,62.91,62.84,62.89,46420.0,59.3326,59.3892,59.3231,59.3703,46420.0
2017-07-12 14:40:00,62.88,62.94,62.82,62.84,71249.0,59.3609,59.4175,59.3042,59.3231,71249.0
2017-07-12 14:50:00,62.84,62.92,62.83,62.88,22421.0,59.3231,59.3986,59.3137,59.3609,22421.0
2017-07-12 15:00:00,62.88,62.91,62.86,62.89,44951.0,59.3609,59.3892,59.342,59.3703,44951.0
2017-07-12 15:10:00,62.89,62.89,62.85,62.87,39336.0,59.3703,59.3703,59.3326,59.3514,39336.0
2017-07-12 15:20:00,62.87,62.89,62.79,62.81,109974.0,59.3514,59.3703,59.2759,59.2948,109974.0
2017-07-12 15:30:00,62.81,62.83,62.75,62.77,52993.0,59.2948,59.3137,59.2382,59.257,52993.0
2017-07-12 15:40:00,62.76,62.76,62.64,62.64,100589.0,59.2476,59.2476,59.1343,59.1343,100589.0
2017-07-12 15:50:00,62.64,62.66,62.54,62.56,241463.0,59.1343,59.1532,59.0399,59.0588,241463.0
2017-07-13 09:30:00,62.56,62.75,62.49,62.53,24066.0,59.0588,59.2382,58.9927,59.0305,24066.0
2017-07-13 09:40:00,62.55,62.82,62.54,62.78,76651.0,59.0493,59.3042,59.0399,59.2665,76651.0
2017-07-13 09:50:00,62.79,62.89,62.77,62.85,37084.0,59.2759,59.3703,59.257,59.3326,37084.0
2017-07-13 10:00:00,62.85,62.86,62.69,62.72,38672.0,59.3326,59.342,59.1815,59.2098,38672.0
2017-07-13 10:10:00,62.71,62.77,62.66,62.66,25954.0,59.2004,59.257,59.1532,59.1532,25954.0
2017-07-13 10:20:00,62.64,62.77,62.61,62.77,24536.0,59.1343,59.257,59.106,59.257,24536.0
2017-07-13 10:30:00,62.78,62.84,62.7,62.79,28013.0,59.2665,59.3231,59.191,59.2759,28013.0
2017-07-13 10:40:00,62.78,62.8,62.73,62.76,24112.0,59.2665,59.2854,59.2193,59.2476,24112.0
2017-07-13 10:50:00,62.76,62.85,62.76,62.81,21993.0,59.2476,59.3326,59.2476,59.2948,21993.0
2017-07-13 11:00:00,62.81,62.85,62.74,62.79,23469.0,59.2948,59.3326,59.2287,59.2759,23469.0
2017-07-13 11:10:00,62.78,62.81,62.73,62.77,56414.0,59.2665,59.2948,59.2193,59.257,56414.0
2017-07-13 11:20:00,62.77,62.83,62.74,62.82,33786.0,59.257,59.3137,59.2287,59.3042,33786.0
2017-07-13 11:30:00,62.82,62.85,62.79,62.81,45168.0,59.3042,59.3326,59.2759,59.2948,45168.0
2017-07-13 11:40:00,62.82,62.85,62.79,62.82,34156.0,59.3042,59.3326,59.2759,59.3042,34156.0
2017-07-13 11:50:00,62.82,62.87,62.81,62.87,27537.0,59.3042,59.3514,59.2948,59.3514,27537.0
2017-07-13 12:00:00,62.86,62.88,62.81,62.83,40711.0,59.342,59.3609,59.2948,59.3137,40711.0
2017-07-13 12:10:00,62.83,62.9,62.83,62.86,51580.0,59.3137,59.3798,59.3137,59.342,51580.0
2017-07-13 12:20:00,62.86,62.9,62.84,62.88,81714.0,59.342,59.3798,59.3231,59.3609,81714.0
2017-07-13 12:30:00,62.88,62.96,62.85,62.95,20203.0,59.3609,59.4364,59.3326,59.427,20203.0
2017-07-13 12:40:00,62.95,63.02,62.94,63.01,68235.0,59.427,59.493,59.4175,59.4836,68235.0
2017-07-13 12:50:00,63.01,63.03,63.0,63.02,25024.0,59.4836,59.5025,59.4742,59.493,25024.0
2017-07-13 13:00:00,63.01,63.05,63.0,63.01,14229.0,59.4836,59.5214,59.4742,59.4836,14229.0
2017-07-13 13:10:00,63.01,63.03,62.97,62.98,20468.0,59.4836,59.5025,59.4458,59.4553,20468.0
2017-07-13 13:20:00,62.99,63.07,62.97,63.06,55349.0,59.4647,59.5402,59.4458,59.5308,55349.0
2017-07-13 13:30:00,63.07,63.07,63.0,63.07,23406.0,59.5402,59.5402,59.4742,59.5402,23406.0
2017-07-13 13:40:00,63.07,63.09,63.0,63.01,31209.0,59.5402,59.5591,59.4742,59.4836,31209.0
2017-07-13 13:50:00,63.0,63.03,62.94,62.99,59465.0,59.4742,59.5025,59.4175,59.4647,59465.0
2017-07-13 14:00:00,62.99,62.99,62.93,62.97,48053.0,59.4647,59.4647,59.4081,59.4458,48053.0
2017-07-13 14:10:00,62.97,63.01,62.95,62.98,39171.0,59.4458,59.4836,59.427,59.4553,39171.0
2017-07-13 14:20:00,62.98,62.98,62.93,62.97,39497.0,59.4553,59.4553,59.4081,59.4458,39497.0
2017-07-13 14:30:00,62.96,62.98,62.92,62.96,26814.0,59.4364,59.4553,59.3986,59.4364,26814.0
2017-07-13 14:40:00,62.96,63.05,62.95,63.04,140114.0,59.4364,59.5214,59.427,59.5119,140114.0
2017-07-13 14:50:00,63.06,63.08,63.0,63.02,56514.0,59.5308,59.5497,59.4742,59.493,56514.0
2017-07-13 15:00:00,63.02,63.05,62.97,63.0,80787.0,59.493,59.5214,59.4458,59.4742,80787.0
2017-07-13 15:10:00,63.0,63.04,62.93,62.97,116074.0,59.4742,59.5119,59.4081,59.4458,116074.0
2017-07-13 15:20:00,62.97,63.01,62.95,63.01,107748.0,59.4458,59.4836,59.427,59.4836,107748.0
2017-07-13 15:30:00,63.01,63.01,62.93,62.96,191910.0,59.4836,59.4836,59.4081,59.4364,191910.0
2017-07-13 15:40:00,62.96,63.07,62.95,63.05,171626.0,59.4364,59.5402,59.427,59.5214,171626.0
2017-07-13 15:50:00,63.05,63.06,62.99,63.04,530509.0,59.5214,59.5308,59.4647,59.5119,530509.0
2017-07-14 09:30:00,63.15,63.21,62.9,63.1,44692.0,59.6158,59.6724,59.3798,59.5686,44692.0
2017-07-14 09:40:00,63.1,63.21,63.05,63.15,23140.0,59.5686,59.6724,59.5214,59.6158,23140.0
2017-07-14 09:50:00,63.15,63.31,63.15,63.26,30265.0,59.6158,59.7668,59.6158,59.7196,30265.0
2017-07-14 10:00:00,63.27,63.29,63.11,63.25,62945.0,59.7291,59.7479,59.578,59.7102,62945.0
2017-07-14 10:10:00,63.25,63.26,63.15,63.22,53814.0,59.7102,59.7196,59.6158,59.6819,53814.0
2017-07-14 10:20:00,63.21,63.21,63.08,63.18,34658.0,59.6724,59.6724,59.5497,59.6441,34658.0
2017-07-14 10:30:00,63.19,63.27,63.18,63.27,30380.0,59.6535,59.7291,59.6441,59.7291,30380.0
2017-07-14 10:40:00,63.27,63.34,63.25,63.29,69954.0,59.7291,59.7951,59.7102,59.7479,69954.0
2017-07-14 10:50:00,63.3,63.34,63.29,63.32,19722.0,59.7574,59.7951,59.7479,59.7763,19722.0
2017-07-14 11:00:00,63.3,63.33,63.25,63.31,30213.0,59.7574,59.7857,59.7102,59.7668,30213.0
2017-07-14 11:10:00,63.3,63.33,63.24,63.29,34867.0,59.7574,59.7857,59.7007,59.7479,34867.0
2017-07-14 11:20:00,63.29,63.32,63.27,63.3,27915.0,59.7479,59.7763,59.7291,59.7574,27915.0
2017-07-14 11:30:00,63.32,63.35,63.3,63.33,16257.0,59.7763,59.8046,59.7574,59.7857,16257.0
2017-07-14 11:40:00,63.34,63.35,63.32,63.33,44667.0,59.7951,59.8046,59.7763,59.7857,44667.0
2017-07-14 11:50:00,63.33,63.36,63.33,63.35,25664.0,59.7857,59.814,59.7857,59.8046,25664.0
2017-07-14 12:00:00,63.34,63.35,63.29,63.33,71605.0,59.7951,59.8046,59.7479,59.7857,71605.0
2017-07-14 12:10:00,63.34,63.35,63.25,63.3,39446.0,59.7951,59.8046,59.7102,59.7574,39446.0
2017-07-14 12:20:00,63.3,63.35,63.29,63.31,19788.0,59.7574,59.8046,59.7479,59.7668,19788.0
2017-07-14 12:30:00,63.32,63.38,63.3,63.37,20541.0,59.7763,59.8329,59.7574,59.8235,20541.0
2017-07-14 12:40:00,63.37,63.41,63.36,63.4,17259.0,59.8235,59.8612,59.814,59.8518,17259.0
2017-07-14 12:50:00,63.4,63.45,63.39,63.4,16383.0,59.8518,59.899,59.8423,59.8518,16383.0
2017-07-14 13:00:00,63.39,63.4,63.34,63.35,15118.0,59.8423,59.8518,59.7951,59.8046,15118.0
2017-07-14 13:10:00,63.35,63.41,63.34,63.39,13150.0,59.8046,59.8612,59.7951,59.8423,13150.0
2017-07-14 13:20:00,63.39,63.4,63.37,63.4,16161.0,59.8423,59.8518,59.8235,59.8518,16161.0
2017-07-14 13:30:00,63.4,63.4,63.35,63.39,20913.0,59.8518,59.8518,59.8046,59.8423,20913.0
2017-07-14 13:40:00,63.38,63.41,63.37,63.39,22773.0,59.8329,59.8612,59.8235,59.8423,22773.0
2017-07-14 13:50:00,63.39,63.44,63.38,63.44,25666.0,59.8423,59.8895,59.8329,59.8895,25666.0
2017-07-14 14:00:00,63.45,63.45,63.41,63.43,27754.0,59.899,59.899,59.8612,59.8801,27754.0
2017-07-14 14:10:00,63.42,63.48,63.42,63.48,24716.0,59.8707,59.9273,59.8707,59.9273,24716.0
2017-07-14 14:20:00,63.48,63.53,63.47,63.48,81206.0,59.9273,59.9745,59.9179,59.9273,81206.0
2017-07-14 14:30:00,63.48,63.5,63.45,63.46,27984.0,59.9273,59.9462,59.899,59.9084,27984.0
2017-07-14 14:40:00,63.47,63.47,63.4,63.42,17712.0,59.9179,59.9179,59.8518,59.8707,17712.0
2017-07-14 14:50:00,63.42,63.47,63.42,63.44,24451.0,59.8707,59.9179,59.8707,59.8895,24451.0
2017-07-14 15:00:00,63.44,63.47,63.42,63.47,23185.0,59.8895,59.9179,59.8707,59.9179,23185.0
2017-07-14 15:10:00,63.47,63.47,63.43,63.45,20736.0,59.9179,59.9179,59.8801,59.899,20736.0
2017-07-14 15:20:00,63.44,63.49,63.44,63.46,28233.0,59.8895,59.9367,59.8895,59.9084,28233.0
2017-07-14 15:30:00,63.45,63.47,63.44,63.46,160213.0,59.899,59.9179,59.8895,59.9084,160213.0
2017-07-14 15:40:00,63.46,63.47,63.34,63.34,82909.0,59.9084,59.9179,59.7951,59.7951,82909.0
2017-07-14 15:50:00,63.34,63.37,63.31,63.34,249758.0,59.7951,59.8235,59.7668,59.7951,249758.0
2017-07-17 09:30:00,63.46,63.46,63.35,63.41,49725.0,59.9084,59.9084,59.8046,59.8612,49725.0
2017-07-17 09:40:00,63.4,63.51,63.39,63.41,24933.0,59.8518,59.9556,59.8423,59.8612,24933.0
2017-07-17 09:50:00,63.42,63.5,63.27,63.32,52947.0,59.8707,59.9462,59.7291,59.7763,52947.0
2017-07-17 10:00:00,63.32,63.41,63.29,63.35,27189.0,59.7763,59.8612,59.7479,59.8046,27189.0
2017-07-17 10:10:00,63.35,63.35,63.23,63.26,32374.0,59.8046,59.8046,59.6913,59.7196,32374.0
2017-07-17 10:20:00,63.26,63.27,63.17,63.18,37382.0,59.7196,59.7291,59.6347,59.6441,37382.0
2017-07-17 10:30:00,63.17,63.17,63.03,63.11,52873.0,59.6347,59.6347,59.5025,59.578,52873.0
2017-07-17 10:40:00,63.1,63.17,63.09,63.11,47663.0,59.5686,59.6347,59.5591,59.578,47663.0
2017-07-17 10:50:00,63.1,63.31,63.05,63.31,47323.0,59.5686,59.7668,59.5214,59.7668,47323.0
2017-07-17 11:00:00,63.31,63.37,63.19,63.21,44933.0,59.7668,59.8235,59.6535,59.6724,44933.0
2017-07-17 11:10:00,63.2,63.25,63.15,63.15,31829.0,59.663,59.7102,59.6158,59.6158,31829.0
2017-07-17 11:20:00,63.15,63.16,63.09,63.16,61958.0,59.6158,59.6252,59.5591,59.6252,61958.0
2017-07-17 11:30:00,63.16,63.21,63.13,63.15,43620.0,59.6252,59.6724,59.5969,59.6158,43620.0
2017-07-17 11:40:00,63.15,63.21,63.13,63.21,24818.0,59.6158,59.6724,59.5969,59.6724,24818.0
2017-07-17 11:50:00,63.21,63.21,63.14,63.19,37713.0,59.6724,59.6724,59.6063,59.6535,37713.0
2017-07-17 12:00:00,63.2,63.2,63.1,63.15,20709.0,59.663,59.663,59.5686,59.6158,20709.0
2017-07-17 12:10:00,63.14,63.14,63.1,63.11,18096.0,59.6063,59.6063,59.5686,59.578,18096.0
2017-07-17 12:20:00,63.11,63.14,63.08,63.14,21993.0,59.578,59.6063,59.5497,59.6063,21993.0
2017-07-17 12:30:00,63.14,63.17,63.12,63.16,17145.0,59.6063,59.6347,59.5874,59.6252,17145.0
2017-07-17 12:40:00,63.16,63.25,63.14,63.25,24479.0,59.6252,59.7102,59.6063,59.7102,24479.0
2017-07-17 12:50:00,63.24,63.25,63.15,63.17,127463.0,59.7007,59.7102,59.6158,59.6347,127463.0
2017-07-17 13:00:00,63.15,63.17,63.1,63.13,13135.0,59.6158,59.6347,59.5686,59.5969,13135.0
2017-07-17 13:10:00,63.13,63.23,63.11,63.23,23730.0,59.5969,59.6913,59.578,59.6913,23730.0
2017-07-17 13:20:00,63.23,63.34,63.2,63.33,26580.0,59.6913,59.7951,59.663,59.7857,26580.0
2017-07-17 13:30:00,63.33,63.35,63.29,63.32,16088.0,59.7857,59.8046,59.7479,59.7763,16088.0
2017-07-17 13:40:00,63.31,63.33,63.29,63.29,13734.0,59.7668,59.7857,59.7479,59.7479,13734.0
2017-07-17 13:50:00,63.29,63.29,63.24,63.27,23741.0,59.7479,59.7479,59.7007,59.7291,23741.0
2017-07-17 14:00:00,63.27,63.29,63.25,63.27,13251.0,59.7291,59.7479,59.7102,59.7291,13251.0
2017-07-17 14:10:00,63.26,63.27,63.23,63.26,21508.0,59.7196,59.7291,59.6913,59.7196,21508.0
2017-07-17 14:20:00,63.26,63.26,63.16,63.16,75560.0,59.7196,59.7196,59.6252,59.6252,75560.0
2017-07-17 14:30:00,63.16,63.16,63.06,63.14,21609.0,59.6252,59.6252,59.5308,59.6063,21609.0
2017-07-17 14:40:00,63.13,63.17,63.11,63.14,17588.0,59.5969,59.6347,59.578,59.6063,17588.0
2017-07-17 14:50:00,63.14,63.14,63.07,63.1,14901.0,59.6063,59.6063,59.5402,59.5686,14901.0
2017-07-17 15:00:00,63.1,63.13,63.07,63.1,23944.0,59.5686,59.5969,59.5402,59.5686,23944.0
2017-07-17 15:10:00,63.1,63.14,63.09,63.09,36807.0,59.5686,59.6063,59.5591,59.5591,36807.0
2017-07-17 15:20:00,63.09,63.11,63.06,63.08,39968.0,59.5591,59.578,59.5308,59.5497,39968.0
2017-07-17 15:30:00,63.08,63.16,63.07,63.09,40236.0,59.5497,59.6252,59.5402,59.5591,40236.0
2017-07-17 15:40:00,63.08,63.1,63.03,63.08,47286.0,59.5497,59.5686,59.5025,59.5497,47286.0
2017-07-17 15:50:00,63.09,63.13,63.04,63.07,100457.0,59.5591,59.5969,59.5119,59.5402,100457.0
2017-07-18 09:30:00,63.0,63.0,62.42,62.64,81617.0,59.4742,59.4742,58.9266,59.1343,81617.0
2017-07-18 09:40:00,62.62,62.65,62.5,62.61,43578.0,59.1154,59.1438,59.0021,59.106,43578.0
2017-07-18 09:50:00,62.6,62.63,62.56,62.59,16349.0,59.0966,59.1249,59.0588,59.0871,16349.0
2017-07-18 10:00:00,62.6,62.64,62.45,62.5,109396.0,59.0966,59.1343,58.9549,59.0021,109396.0
2017-07-18 10:10:00,62.5,62.56,62.46,62.48,34448.0,59.0021,59.0588,58.9644,58.9833,34448.0
2017-07-18 10:20:00,62.47,62.51,62.41,62.45,33334.0,58.9738,59.0116,58.9172,58.9549,33334.0
2017-07-18 10:30:00,62.44,62.46,62.38,62.4,16555.0,58.9455,58.9644,58.8889,58.9077,16555.0
2017-07-18 10:40:00,62.4,62.41,62.25,62.3,44391.0,58.9077,58.9172,58.7661,58.8133,44391.0
2017-07-18 10:50:00,62.3,62.6,62.29,62.6,22861.0,58.8133,59.0966,58.8039,59.0966,22861.0
2017-07-18 11:00:00,62.6,62.64,62.52,62.53,36793.0,59.0966,59.1343,59.021,59.0305,36793.0
2017-07-18 11:10:00,62.53,62.53,62.45,62.46,17318.0,59.0305,59.0305,58.9549,58.9644,17318.0
2017-07-18 11:20:00,62.46,62.55,62.46,62.54,17095.0,58.9644,59.0493,58.9644,59.0399,17095.0
2017-07-18 11:30:00,62.55,62.57,62.49,62.55,22484.0,59.0493,59.0682,58.9927,59.0493,22484.0
2017-07-18 11:40:00,62.56,62.58,62.51,62.55,25686.0,59.0588,59.0777,59.0116,59.0493,25686.0
2017-07-18 11:50:00,62.55,62.55,62.46,62.5,34746.0,59.0493,59.0493,58.9644,59.0021,34746.0
2017-07-18 12:00:00,62.5,62.51,62.46,62.49,23524.0,59.0021,59.0116,58.9644,58.9927,23524.0
2017-07-18 12:10:00,62.49,62.52,62.46,62.47,19401.0,58.9927,59.021,58.9644,58.9738,19401.0
2017-07-18 12:20:00,62.48,62.48,62.45,62.46,15607.0,58.9833,58.9833,58.9549,58.9644,15607.0
2017-07-18 12:30:00,62.45,62.51,62.44,62.46,20286.0,58.9549,59.0116,58.9455,58.9644,20286.0
2017-07-18 12:40:00,62.45,62.46,62.38,62.39,11481.0,58.9549,58.9644,58.8889,58.8983,11481.0
2017-07-18 12:50:00,62.4,62.4,62.36,62.39,16658.0,58.9077,58.9077,58.87,58.8983,16658.0
2017-07-18 13:00:00,62.39,62.41,62.35,62.4,15506.0,58.8983,58.9172,58.8605,58.9077,15506.0
2017-07-18 13:10:00,62.4,62.43,62.37,62.42,13252.0,58.9077,58.9361,58.8794,58.9266,13252.0
2017-07-18 13:20:00,62.41,62.45,62.38,62.38,15536.0,58.9172,58.9549,58.8889,58.8889,15536.0
2017-07-18 13:30:00,62.38,62.45,62.38,62.43,15382.0,58.8889,58.9549,58.8889,58.9361,15382.0
2017-07-18 13:40:00,62.44,62.47,62.41,62.42,21318.0,58.9455,58.9738,58.9172,58.9266,21318.0
2017-07-18 13:50:00,62.42,62.45,62.39,62.43,22141.0,58.9266,58.9549,58.8983,58.9361,22141.0
2017-07-18 14:00:00,62.43,62.43,62.39,62.42,15235.0,58.9361,58.9361,58.8983,58.9266,15235.0
2017-07-18 14:10:00,62.43,62.46,62.41,62.43,19040.0,58.9361,58.9644,58.9172,58.9361,19040.0
2017-07-18 14:20:00,62.43,62.44,62.36,62.39,20529.0,58.9361,58.9455,58.87,58.8983,20529.0
2017-07-18 14:30:00,62.39,62.41,62.37,62.4,21579.0,58.8983,58.9172,58.8794,58.9077,21579.0
2017-07-18 14:40:00,62.4,62.4,62.32,62.34,24503.0,58.9077,58.9077,58.8322,58.8511,24503.0
2017-07-18 14:50:00,62.35,62.39,62.34,62.36,18554.0,58.8605,58.8983,58.8511,58.87,18554.0
2017-07-18 15:00:00,62.36,62.36,62.29,62.3,58216.0,58.87,58.87,58.8039,58.8133,58216.0
2017-07-18 15:10:00,62.3,62.39,62.3,62.39,38094.0,58.8133,58.8983,58.8133,58.8983,38094.0
2017-07-18 15:20:00,62.38,62.39,62.35,62.38,32366.0,58.8889,58.8983,58.8605,58.8889,32366.0
2017-07-18 15:30:00,62.38,62.41,62.34,62.4,63973.0,58.8889,58.9172,58.8511,58.9077,63973.0
2017-07-18 15:40:00,62.4,62.41,62.35,62.4,63876.0,58.9077,58.9172,58.8605,58.9077,63876.0
2017-07-18 15:50:00,62.4,62.45,62.34,62.44,160098.0,58.9077,58.9549,58.8511,58.9455,160098.0
2017-07-19 09:30:00,62.71,62.78,62.54,62.55,50964.0,59.2004,59.2665,59.0399,59.0493,50964.0
2017-07-19 09:40:00,62.55,62.55,62.41,62.49,14987.0,59.0493,59.0493,58.9172,58.9927,14987.0
2017-07-19 09:50:00,62.5,62.56,62.43,62.55,18382.0,59.0021,59.0588,58.9361,59.0493,18382.0
2017-07-19 10:00:00,62.55,62.57,62.38,62.4,29593.0,59.0493,59.0682,58.8889,58.9077,29593.0
2017-07-19 10:10:00,62.41,62.48,62.36,62.39,30153.0,58.9172,58.9833,58.87,58.8983,30153.0
2017-07-19 10:20:00,62.39,62.4,62.33,62.36,45177.0,58.8983,58.9077,58.8417,58.87,45177.0
2017-07-19 10:30:00,62.37,62.4,62.34,62.36,27681.0,58.8794,58.9077,58.8511,58.87,27681.0
2017-07-19 10:40:00,62.36,62.4,62.35,62.37,24739.0,58.87,58.9077,58.8605,58.8794,24739.0
2017-07-19 10:50:00,62.37,62.39,62.36,62.39,17027.0,58.8794,58.8983,58.87,58.8983,17027.0
2017-07-19 11:00:00,62.39,62.4,62.32,62.34,49488.0,58.8983,58.9077,58.8322,58.8511,49488.0
2017-07-19 11:10:00,62.34,62.34,62.29,62.32,32056.0,58.8511,58.8511,58.8039,58.8322,32056.0
2017-07-19 11:20:00,62.33,62.49,62.29,62.45,47555.0,58.8417,58.9927,58.8039,58.9549,47555.0
2017-07-19 11:30:00,62.46,62.56,62.46,62.55,53592.0,58.9644,59.0588,58.9644,59.0493,53592.0
2017-07-19 11:40:00,62.56,62.64,62.54,62.6,31189.0,59.0588,59.1343,59.0399,59.0966,31189.0
2017-07-19 11:50:00,62.61,62.61,62.49,62.52,42559.0,59.106,59.106,58.9927,59.021,42559.0
2017-07-19 12:00:00,62.51,62.73,62.5,62.73,84188.0,59.0116,59.2193,59.0021,59.2193,84188.0
2017-07-19 12:10:00,62.73,62.75,62.67,62.71,22088.0,59.2193,59.2382,59.1626,59.2004,22088.0
2017-07-19 12:20:00,62.7,62.71,62.65,62.67,29806.0,59.191,59.2004,59.1438,59.1626,29806.0
2017-07-19 12:30:00,62.67,62.78,62.67,62.77,30155.0,59.1626,59.2665,59.1626,59.257,30155.0
2017-07-19 12:40:00,62.78,62.79,62.73,62.74,25309.0,59.2665,59.2759,59.2193,59.2287,25309.0
2017-07-19 12:50:00,62.74,62.75,62.68,62.72,50038.0,59.2287,59.2382,59.1721,59.2098,50038.0
2017-07-19 13:00:00,62.73,62.77,62.69,62.72,37857.0,59.2193,59.257,59.1815,59.2098,37857.0
2017-07-19 13:10:00,62.71,62.74,62.69,62.72,19878.0,59.2004,59.2287,59.1815,59.2098,19878.0
2017-07-19 13:20:00,62.72,62.73,62.67,62.72,17027.0,59.2098,59.2193,59.1626,59.2098,17027.0
2017-07-19 13:30:00,62.72,62.73,62.68,62.72,20200.0,59.2098,59.2193,59.1721,59.2098,20200.0
2017-07-19 13:40:00,62.71,62.72,62.68,62.72,12338.0,59.2004,59.2098,59.1721,59.2098,12338.0
2017-07-19 13:50:00,62.72,62.73,62.66,62.66,23177.0,59.2098,59.2193,59.1532,59.1532,23177.0
2017-07-19 14:00:00,62.66,62.68,62.6,62.63,21787.0,59.1532,59.1721,59.0966,59.1249,21787.0
2017-07-19 14:10:00,62.63,62.65,62.58,62.64,34637.0,59.1249,59.1438,59.0777,59.1343,34637.0
2017-07-19 14:20:00,62.65,62.65,62.6,62.6,18180.0,59.1438,59.1438,59.0966,59.0966,18180.0
2017-07-19 14:30:00,62.6,62.61,62.59,62.6,17026.0,59.0966,59.106,59.0871,59.0966,17026.0
2017-07-19 14:40:00,62.61,62.63,62.58,62.62,16329.0,59.106,59.1249,59.0777,59.1154,16329.0
2017-07-19 14:50:00,62.62,62.63,62.59,62.61,27974.0,59.1154,59.1249,59.0871,59.106,27974.0
2017-07-19 15:00:00,62.62,62.62,62.56,62.58,18729.0,59.1154,59.1154,59.0588,59.0777,18729.0
2017-07-19 15:10:00,62.58,62.59,62.55,62.59,18292.0,59.0777,59.0871,59.0493,59.0871,18292.0
2017-07-19 15:20:00,62.59,62.6,62.51,62.51,52493.0,59.0871,59.0966,59.0116,59.0116,52493.0
2017-07-19 15:30:00,62.51,62.52,62.47,62.48,51254.0,59.0116,59.021,58.9738,58.9833,51254.0
2017-07-19 15:40:00,62.48,62.5,62.46,62.46,62162.0,58.9833,59.0021,58.9644,58.9644,62162.0
2017-07-19 15:50:00,62.47,62.49,62.4,62.42,183002.0,58.9738,58.9927,58.9077,58.9266,183002.0
2017-07-20 09:30:00,62.56,62.83,62.56,62.71,41529.0,59.0588,59.3137,59.0588,59.2004,41529.0
2017-07-20 09:40:00,62.67,62.89,62.66,62.81,48551.0,59.1626,59.3703,59.1532,59.2948,48551.0
2017-07-20 09:50:00,62.83,62.94,62.76,62.8,26029.0,59.3137,59.4175,59.2476,59.2854,26029.0
2017-07-20 10:00:00,62.8,62.82,62.69,62.77,28504.0,59.2854,59.3042,59.1815,59.257,28504.0
2017-07-20 10:10:00,62.76,62.78,62.71,62.75,17915.0,59.2476,59.2665,59.2004,59.2382,17915.0
2017-07-20 10:20:00,62.75,62.81,62.67,62.71,40760.0,59.2382,59.2948,59.1626,59.2004,40760.0
2017-07-20 10:30:00,62.72,62.72,62.55,62.56,33097.0,59.2098,59.2098,59.0493,59.0588,33097.0
2017-07-20 10:40:00,62.56,62.63,62.55,62.62,14383.0,59.0588,59.1249,59.0493,59.1154,14383.0
2017-07-20 10:50:00,62.63,62.67,62.61,62.64,18169.0,59.1249,59.1626,59.106,59.1343,18169.0
2017-07-20 11:00:00,62.65,62.7,62.59,62.64,35483.0,59.1438,59.191,59.0871,59.1343,35483.0
2017-07-20 11:10:00,62.64,62.67,62.55,62.56,25665.0,59.1343,59.1626,59.0493,59.0588,25665.0
2017-07-20 11:20:00,62.56,62.61,62.52,62.58,16227.0,59.0588,59.106,59.021,59.0777,16227.0
2017-07-20 11:30:00,62.58,62.61,62.52,62.58,29282.0,59.0777,59.106,59.021,59.0777,29282.0
2017-07-20 11:40:00,62.59,62.63,62.57,62.6,31063.0,59.0871,59.1249,59.0682,59.0966,31063.0
2017-07-20 11:50:00,62.6,62.62,62.59,62.62,29118.0,59.0966,59.1154,59.0871,59.1154,29118.0
2017-07-20 12:00:00,62.61,62.7,62.61,62.7,17814.0,59.106,59.191,59.106,59.191,17814.0
2017-07-20 12:10:00,62.7,62.78,62.68,62.77,49225.0,59.191,59.2665,59.1721,59.257,49225.0
2017-07-20 12:20:00,62.77,62.94,62.77,62.91,22162.0,59.257,59.4175,59.257,59.3892,22162.0
2017-07-20 12:30:00,62.92,62.94,62.87,62.89,24505.0,59.3986,59.4175,59.3514,59.3703,24505.0
2017-07-20 12:40:00,62.9,62.91,62.83,62.84,13067.0,59.3798,59.3892,59.3137,59.3231,13067.0
2017-07-20 12:50:00,62.85,62.92,62.85,62.9,29443.0,59.3326,59.3986,59.3326,59.3798,29443.0
2017-07-20 13:00:00,62.91,62.93,62.85,62.88,21289.0,59.3892,59.4081,59.3326,59.3609,21289.0
2017-07-20 13:10:00,62.87,62.89,62.87,62.87,13580.0,59.3514,59.3703,59.3514,59.3514,13580.0
2017-07-20 13:20:00,62.88,62.89,62.85,62.87,10544.0,59.3609,59.3703,59.3326,59.3514,10544.0
2017-07-20 13:30:00,62.86,62.9,62.84,62.85,16192.0,59.342,59.3798,59.3231,59.3326,16192.0
2017-07-20 13:40:00,62.85,62.88,62.83,62.86,19815.0,59.3326,59.3609,59.3137,59.342,19815.0
2017-07-20 13:50:00,62.86,62.88,62.85,62.87,16238.0,59.342,59.3609,59.3326,59.3514,16238.0
2017-07-20 14:00:00,62.88,62.88,62.84,62.86,19787.0,59.3609,59.3609,59.3231,59.342,19787.0
2017-07-20 14:10:00,62.86,62.87,62.82,62.84,17635.0,59.342,59.3514,59.3042,59.3231,17635.0
2017-07-20 14:20:00,62.83,62.85,62.82,62.84,13592.0,59.3137,59.3326,59.3042,59.3231,13592.0
2017-07-20 14:30:00,62.83,62.84,62.75,62.77,18886.0,59.3137,59.3231,59.2382,59.257,18886.0
2017-07-20 14:40:00,62.76,62.78,62.73,62.76,17048.0,59.2476,59.2665,59.2193,59.2476,17048.0
2017-07-20 14:50:00,62.76,62.81,62.75,62.8,22886.0,59.2476,59.2948,59.2382,59.2854,22886.0
2017-07-20 15:00:00,62.8,62.81,62.78,62.79,23812.0,59.2854,59.2948,59.2665,59.2759,23812.0
2017-07-20 15:10:00,62.8,62.85,62.79,62.84,19000.0,59.2854,59.3326,59.2759,59.3231,19000.0
2017-07-20 15:20:00,62.83,62.86,62.8,62.86,25287.0,59.3137,59.342,59.2854,59.342,25287.0
2017-07-20 15:30:00,62.86,62.89,62.83,62.87,34957.0,59.342,59.3703,59.3137,59.3514,34957.0
2017-07-20 15:40:00,62.86,62.87,62.82,62.84,46781.0,59.342,59.3514,59.3042,59.3231,46781.0
2017-07-20 15:50:00,62.83,62.84,62.73,62.77,145984.0,59.3137,59.3231,59.2193,59.257,145984.0
2017-07-21 09:30:00,62.65,62.99,62.39,62.94,179020.0,59.1438,59.4647,58.8983,59.4175,179020.0
2017-07-21 09:40:00,62.94,63.06,62.91,62.95,71036.0,59.4175,59.5308,59.3892,59.427,71036.0
2017-07-21 09:50:00,62.94,63.02,62.91,63.0,44162.0,59.4175,59.493,59.3892,59.4742,44162.0
2017-07-21 10:00:00,63.0,63.23,62.99,63.2,77628.0,59.4742,59.6913,59.4647,59.663,77628.0
2017-07-21 10:10:00,63.21,63.22,63.15,63.16,40542.0,59.6724,59.6819,59.6158,59.6252,40542.0
2017-07-21 10:20:00,63.17,63.29,63.16,63.26,32602.0,59.6347,59.7479,59.6252,59.7196,32602.0
2017-07-21 10:30:00,63.26,63.31,63.23,63.29,34585.0,59.7196,59.7668,59.6913,59.7479,34585.0
2017-07-21 10:40:00,63.29,63.37,63.27,63.37,100954.0,59.7479,59.8235,59.7291,59.8235,100954.0
2017-07-21 10:50:00,63.38,63.42,63.26,63.27,36057.0,59.8329,59.8707,59.7196,59.7291,36057.0
2017-07-21 11:00:00,63.27,63.37,63.26,63.31,26885.0,59.7291,59.8235,59.7196,59.7668,26885.0
2017-07-21 11:10:00,63.31,63.34,63.27,63.28,27440.0,59.7668,59.7951,59.7291,59.7385,27440.0
2017-07-21 11:20:00,63.28,63.3,63.09,63.18,27968.0,59.7385,59.7574,59.5591,59.6441,27968.0
2017-07-21 11:30:00,63.18,63.21,63.11,63.21,20088.0,59.6441,59.6724,59.578,59.6724,20088.0
2017-07-21 11:40:00,63.2,63.28,63.16,63.26,28974.0,59.663,59.7385,59.6252,59.7196,28974.0
2017-07-21 11:50:00,63.27,63.34,63.27,63.31,18258.0,59.7291,59.7951,59.7291,59.7668,18258.0
2017-07-21 12:00:00,63.32,63.34,63.25,63.29,17010.0,59.7763,59.7951,59.7102,59.7479,17010.0
2017-07-21 12:10:00,63.28,63.28,63.24,63.27,12350.0,59.7385,59.7385,59.7007,59.7291,12350.0
2017-07-21 12:20:00,63.28,63.28,63.19,63.2,24931.0,59.7385,59.7385,59.6535,59.663,24931.0
2017-07-21 12:30:00,63.2,63.22,63.18,63.2,11215.0,59.663,59.6819,59.6441,59.663,11215.0
2017-07-21 12:40:00,63.21,63.22,63.17,63.21,23182.0,59.6724,59.6819,59.6347,59.6724,23182.0
2017-07-21 12:50:00,63.21,63.27,63.21,63.26,11530.0,59.6724,59.7291,59.6724,59.7196,11530.0
2017-07-21 13:00:00,63.26,63.27,63.23,63.26,16391.0,59.7196,59.7291,59.6913,59.7196,16391.0
2017-07-21 13:10:00,63.25,63.28,63.25,63.27,5724.0,59.7102,59.7385,59.7102,59.7291,5724.0
2017-07-21 13:20:00,63.27,63.29,63.25,63.27,16125.0,59.7291,59.7479,59.7102,59.7291,16125.0
2017-07-21 13:30:00,63.26,63.27,63.21,63.21,13725.0,59.7196,59.7291,59.6724,59.6724,13725.0
2017-07-21 13:40:00,63.21,63.24,63.19,63.21,8764.0,59.6724,59.7007,59.6535,59.6724,8764.0
2017-07-21 13:50:00,63.22,63.22,63.17,63.19,11197.0,59.6819,59.6819,59.6347,59.6535,11197.0
2017-07-21 14:00:00,63.18,63.19,63.1,63.1,13738.0,59.6441,59.6535,59.5686,59.5686,13738.0
2017-07-21 14:10:00,63.09,63.12,63.05,63.1,18457.0,59.5591,59.5874,59.5214,59.5686,18457.0
2017-07-21 14:20:00,63.09,63.1,63.04,63.05,11432.0,59.5591,59.5686,59.5119,59.5214,11432.0
2017-07-21 14:30:00,63.04,63.05,63.0,63.02,19515.0,59.5119,59.5214,59.4742,59.493,19515.0
2017-07-21 14:40:00,63.01,63.06,63.0,63.06,17325.0,59.4836,59.5308,59.4742,59.5308,17325.0
2017-07-21 14:50:00,63.05,63.09,63.05,63.08,14870.0,59.5214,59.5591,59.5214,59.5497,14870.0
2017-07-21 15:00:00,63.08,63.08,63.02,63.03,18905.0,59.5497,59.5497,59.493,59.5025,18905.0
2017-07-21 15:10:00,63.02,63.14,63.02,63.14,129704.0,59.493,59.6063,59.493,59.6063,129704.0
2017-07-21 15:20:00,63.13,63.21,63.12,63.19,30774.0,59.5969,59.6724,59.5874,59.6535,30774.0
2017-07-21 15:30:00,63.19,63.22,63.17,63.21,37727.0,59.6535,59.6819,59.6347,59.6724,37727.0
2017-07-21 15:40:00,63.21,63.23,63.18,63.22,72882.0,59.6724,59.6913,59.6441,59.6819,72882.0
2017-07-21 15:50:00,63.22,63.28,63.16,63.17,199837.0,59.6819,59.7385,59.6252,59.6347,199837.0
2017-07-24 09:30:00,63.2,63.43,63.12,63.36,54282.0,59.663,59.8801,59.5874,59.814,54282.0
2017-07-24 09:40:00,63.4,63.42,63.21,63.24,19291.0,59.8518,59.8707,59.6724,59.7007,19291.0
2017-07-24 09:50:00,63.25,63.35,63.23,63.35,17445.0,59.7102,59.8046,59.6913,59.8046,17445.0
2017-07-24 10:00:00,63.34,63.43,63.34,63.37,40068.0,59.7951,59.8801,59.7951,59.8235,40068.0
2017-07-24 10:10:00,63.38,63.4,63.3,63.32,21008.0,59.8329,59.8518,59.7574,59.7763,21008.0
2017-07-24 10:20:00,63.34,63.37,63.33,63.36,11912.0,59.7951,59.8235,59.7857,59.814,11912.0
2017-07-24 10:30:00,63.35,63.37,63.31,63.32,34637.0,59.8046,59.8235,59.7668,59.7763,34637.0
2017-07-24 10:40:00,63.32,63.33,63.27,63.28,27871.0,59.7763,59.7857,59.7291,59.7385,27871.0
2017-07-24 10:50:00,63.28,63.29,63.23,63.27,25954.0,59.7385,59.7479,59.6913,59.7291,25954.0
2017-07-24 11:00:00,63.28,63.28,63.15,63.16,35836.0,59.7385,59.7385,59.6158,59.6252,35836.0
2017-07-24 11:10:00,63.16,63.17,63.08,63.1,41352.0,59.6252,59.6347,59.5497,59.5686,41352.0
2017-07-24 11:20:00,63.09,63.2,63.05,63.19,40414.0,59.5591,59.663,59.5214,59.6535,40414.0
2017-07-24 11:30:00,63.2,63.23,63.16,63.23,16205.0,59.663,59.6913,59.6252,59.6913,16205.0
2017-07-24 11:40:00,63.24,63.24,63.14,63.15,38440.0,59.7007,59.7007,59.6063,59.6158,38440.0
2017-07-24 11:50:00,63.15,63.26,63.14,63.26,90359.0,59.6158,59.7196,59.6063,59.7196,90359.0
2017-07-24 12:00:00,63.27,63.36,63.27,63.32,27887.0,59.7291,59.814,59.7291,59.7763,27887.0
2017-07-24 12:10:00,63.32,63.35,63.3,63.32,18984.0,59.7763,59.8046,59.7574,59.7763,18984.0
2017-07-24 12:20:00,63.32,63.4,63.32,63.4,29120.0,59.7763,59.8518,59.7763,59.8518,29120.0
2017-07-24 12:30:00,63.4,63.46,63.39,63.42,38822.0,59.8518,59.9084,59.8423,59.8707,38822.0
2017-07-24 12:40:00,63.41,63.45,63.38,63.38,30695.0,59.8612,59.899,59.8329,59.8329,30695.0
2017-07-24 12:50:00,63.39,63.44,63.38,63.42,15514.0,59.8423,59.8895,59.8329,59.8707,15514.0
2017-07-24 13:00:00,63.41,63.42,63.32,63.34,10832.0,59.8612,59.8707,59.7763,59.7951,10832.0
2017-07-24 13:10:00,63.34,63.37,63.33,63.37,12063.0,59.7951,59.8235,59.7857,59.8235,12063.0
2017-07-24 13:20:00,63.36,63.42,63.36,63.41,12187.0,59.814,59.8707,59.814,59.8612,12187.0
2017-07-24 13:30:00,63.4,63.4,63.29,63.32,16388.0,59.8518,59.8518,59.7479,59.7763,16388.0
2017-07-24 13:40:00,63.32,63.34,63.29,63.32,13514.0,59.7763,59.7951,59.7479,59.7763,13514.0
2017-07-24 13:50:00,63.31,63.32,63.27,63.3,19781.0,59.7668,59.7763,59.7291,59.7574,19781.0
2017-07-24 14:00:00,63.3,63.33,63.27,63.33,43578.0,59.7574,59.7857,59.7291,59.7857,43578.0
2017-07-24 14:10:00,63.33,63.36,63.27,63.29,35704.0,59.7857,59.814,59.7291,59.7479,35704.0
2017-07-24 14:20:00,63.29,63.38,63.29,63.38,25820.0,59.7479,59.8329,59.7479,59.8329,25820.0
2017-07-24 14:30:00,63.37,63.39,63.33,63.37,37460.0,59.8235,59.8423,59.7857,59.8235,37460.0
2017-07-24 14:40:00,63.36,63.41,63.34,63.39,32699.0,59.814,59.8612,59.7951,59.8423,32699.0
2017-07-24 14:50:00,63.39,63.42,63.34,63.36,25124.0,59.8423,59.8707,59.7951,59.814,25124.0
2017-07-24 15:00:00,63.36,63.37,63.33,63.34,23964.0,59.814,59.8235,59.7857,59.7951,23964.0
2017-07-24 15:10:00,63.34,63.39,63.33,63.38,25408.0,59.7951,59.8423,59.7857,59.8329,25408.0
2017-07-24 15:20:00,63.37,63.43,63.37,63.39,20680.0,59.8235,59.8801,59.8235,59.8423,20680.0
2017-07-24 15:30:00,63.38,63.41,63.37,63.39,33747.0,59.8329,59.8612,59.8235,59.8423,33747.0
2017-07-24 15:40:00,63.38,63.39,63.33,63.36,41628.0,59.8329,59.8423,59.7857,59.814,41628.0
2017-07-24 15:50:00,63.35,63.38,63.26,63.3,196516.0,59.8046,59.8329,59.7196,59.7574,196516.0
2017-07-25 09:30:00,62.98,63.03,61.75,62.3,474591.0,59.4553,59.5025,58.2941,58.8133,474591.0
2017-07-25 09:40:00,62.3,62.3,61.75,61.88,328161.0,58.8133,58.8133,58.2941,58.4168,328161.0
2017-07-25 09:50:00,61.92,61.99,61.61,61.66,360943.0,58.4546,58.5207,58.162,58.2092,360943.0
2017-07-25 10:00:00,61.65,61.95,61.5,61.51,159288.0,58.1997,58.4829,58.0581,58.0676,159288.0
2017-07-25 10:10:00,61.52,61.87,61.52,61.6,173048.0,58.077,58.4074,58.077,58.1525,173048.0
2017-07-25 10:20:00,61.61,61.76,61.5,61.7,468598.0,58.162,58.3036,58.0581,58.2469,468598.0
2017-07-25 10:30:00,61.7,61.77,61.55,61.55,173812.0,58.2469,58.313,58.1053,58.1053,173812.0
2017-07-25 10:40:00,61.57,61.59,61.44,61.54,151604.0,58.1242,58.1431,58.0015,58.0959,151604.0
2017-07-25 10:50:00,61.53,61.55,61.2,61.36,233345.0,58.0864,58.1053,57.7749,57.9259,233345.0
2017-07-25 11:00:00,61.36,61.88,61.32,61.85,186658.0,57.9259,58.4168,57.8882,58.3885,186658.0
2017-07-25 11:10:00,61.84,61.93,61.5,61.54,88532.0,58.3791,58.464,58.0581,58.0959,88532.0
2017-07-25 11:20:00,61.55,61.64,61.47,61.5,64175.0,58.1053,58.1903,58.0298,58.0581,64175.0
2017-07-25 11:30:00,61.5,61.5,61.32,61.43,58252.0,58.0581,58.0581,57.8882,57.992,58252.0
2017-07-25 11:40:00,61.43,61.54,61.42,61.51,37690.0,57.992,58.0959,57.9826,58.0676,37690.0
2017-07-25 11:50:00,61.51,61.51,61.41,61.46,35560.0,58.0676,58.0676,57.9731,58.0204,35560.0
2017-07-25 12:00:00,61.47,61.6,61.46,61.55,59488.0,58.0298,58.1525,58.0204,58.1053,59488.0
2017-07-25 12:10:00,61.56,61.56,61.43,61.43,58710.0,58.1148,58.1148,57.992,57.992,58710.0
2017-07-25 12:20:00,61.42,61.43,61.3,61.37,42422.0,57.9826,57.992,57.8693,57.9354,42422.0
2017-07-25 12:30:00,61.37,61.5,61.36,61.49,89388.0,57.9354,58.0581,57.9259,58.0487,89388.0
2017-07-25 12:40:00,61.49,61.54,61.43,61.46,44796.0,58.0487,58.0959,57.992,58.0204,44796.0
2017-07-25 12:50:00,61.46,61.55,61.45,61.55,43605.0,58.0204,58.1053,58.0109,58.1053,43605.0
2017-07-25 13:00:00,61.55,61.62,61.55,61.61,39193.0,58.1053,58.1714,58.1053,58.162,39193.0
2017-07-25 13:10:00,61.61,61.64,61.55,61.61,85835.0,58.162,58.1903,58.1053,58.162,85835.0
2017-07-25 13:20:00,61.6,61.61,61.47,61.48,33763.0,58.1525,58.162,58.0298,58.0392,33763.0
2017-07-25 13:30:00,61.48,61.66,61.47,61.66,70631.0,58.0392,58.2092,58.0298,58.2092,70631.0
2017-07-25 13:40:00,61.66,61.67,61.52,61.52,50128.0,58.2092,58.2186,58.077,58.077,50128.0
2017-07-25 13:50:00,61.52,61.61,61.51,61.55,46585.0,58.077,58.162,58.0676,58.1053,46585.0
2017-07-25 14:00:00,61.55,61.56,61.43,61.43,47589.0,58.1053,58.1148,57.992,57.992,47589.0
2017-07-25 14:10:00,61.44,61.52,61.35,61.35,61247.0,58.0015,58.077,57.9165,57.9165,61247.0
2017-07-25 14:20:00,61.36,61.43,61.34,61.41,88525.0,57.9259,57.992,57.9071,57.9731,88525.0
2017-07-25 14:30:00,61.41,61.41,61.25,61.29,168013.0,57.9731,57.9731,57.8221,57.8599,168013.0
2017-07-25 14:40:00,61.29,61.37,61.29,61.32,83385.0,57.8599,57.9354,57.8599,57.8882,83385.0
2017-07-25 14:50:00,61.32,61.39,61.3,61.35,58116.0,57.8882,57.9543,57.8693,57.9165,58116.0
2017-07-25 15:00:00,61.35,61.38,61.29,61.38,65010.0,57.9165,57.9448,57.8599,57.9448,65010.0
2017-07-25 15:10:00,61.38,61.38,61.25,61.29,70664.0,57.9448,57.9448,57.8221,57.8599,70664.0
2017-07-25 15:20:00,61.29,61.29,61.11,61.17,113168.0,57.8599,57.8599,57.6899,57.7466,113168.0
2017-07-25 15:30:00,61.16,61.34,61.16,61.33,143814.0,57.7371,57.9071,57.7371,57.8976,143814.0
2017-07-25 15:40:00,61.34,61.38,61.26,61.38,157964.0,57.9071,57.9448,57.8315,57.9448,157964.0
2017-07-25 15:50:00,61.38,61.38,61.2,61.28,406519.0,57.9448,57.9448,57.7749,57.8504,406519.0
2017-07-26 09:30:00,60.88,61.42,60.8,61.3,138436.0,57.4728,57.9826,57.3973,57.8693,138436.0
2017-07-26 09:40:00,61.3,61.75,61.27,61.62,75360.0,57.8693,58.2941,57.841,58.1714,75360.0
2017-07-26 09:50:00,61.63,61.71,61.49,61.49,48193.0,58.1808,58.2564,58.0487,58.0487,48193.0
2017-07-26 10:00:00,61.51,61.82,61.51,61.78,46196.0,58.0676,58.3602,58.0676,58.3224,46196.0
2017-07-26 10:10:00,61.77,61.78,61.72,61.78,42532.0,58.313,58.3224,58.2658,58.3224,42532.0
2017-07-26 10:20:00,61.79,62.13,61.78,61.97,96205.0,58.3319,58.6529,58.3224,58.5018,96205.0
2017-07-26 10:30:00,61.96,62.02,61.89,61.99,50288.0,58.4924,58.549,58.4263,58.5207,50288.0
2017-07-26 10:40:00,62.0,62.01,61.83,61.91,72677.0,58.5301,58.5396,58.3696,58.4452,72677.0
2017-07-26 10:50:00,61.91,61.98,61.81,61.86,40601.0,58.4452,58.5112,58.3508,58.398,40601.0
2017-07-26 11:00:00,61.86,61.92,61.8,61.83,71975.0,58.398,58.4546,58.3413,58.3696,71975.0
2017-07-26 11:10:00,61.83,61.86,61.68,61.85,47832.0,58.3696,58.398,58.228,58.3885,47832.0
2017-07-26 11:20:00,61.84,61.85,61.71,61.81,27808.0,58.3791,58.3885,58.2564,58.3508,27808.0
2017-07-26 11:30:00,61.81,61.84,61.76,61.78,34134.0,58.3508,58.3791,58.3036,58.3224,34134.0
2017-07-26 11:40:00,61.78,61.8,61.65,61.68,49064.0,58.3224,58.3413,58.1997,58.228,49064.0
2017-07-26 11:50:00,61.67,61.67,61.57,61.62,53132.0,58.2186,58.2186,58.1242,58.1714,53132.0
2017-07-26 12:00:00,61.62,61.66,61.54,61.57,35715.0,58.1714,58.2092,58.0959,58.1242,35715.0
2017-07-26 12:10:00,61.56,61.67,61.56,61.66,36824.0,58.1148,58.2186,58.1148,58.2092,36824.0
2017-07-26 12:20:00,61.65,61.69,61.59,61.6,31204.0,58.1997,58.2375,58.1431,58.1525,31204.0
2017-07-26 12:30:00,61.6,61.6,61.56,61.6,21892.0,58.1525,58.1525,58.1148,58.1525,21892.0
2017-07-26 12:40:00,61.6,61.66,61.59,61.66,41615.0,58.1525,58.2092,58.1431,58.2092,41615.0
2017-07-26 12:50:00,61.66,61.67,61.6,61.6,15576.0,58.2092,58.2186,58.1525,58.1525,15576.0
2017-07-26 13:00:00,61.6,61.62,61.57,61.6,22378.0,58.1525,58.1714,58.1242,58.1525,22378.0
2017-07-26 13:10:00,61.6,61.6,61.52,61.55,22303.0,58.1525,58.1525,58.077,58.1053,22303.0
2017-07-26 13:20:00,61.54,61.54,61.46,61.48,16499.0,58.0959,58.0959,58.0204,58.0392,16499.0
2017-07-26 13:30:00,61.48,61.57,61.47,61.57,61556.0,58.0392,58.1242,58.0298,58.1242,61556.0
2017-07-26 13:40:00,61.57,61.72,61.56,61.7,31388.0,58.1242,58.2658,58.1148,58.2469,31388.0
2017-07-26 13:50:00,61.71,61.78,61.7,61.75,48662.0,58.2564,58.3224,58.2469,58.2941,48662.0
2017-07-26 14:00:00,61.75,61.95,61.74,61.94,44130.0,58.2941,58.4829,58.2847,58.4735,44130.0
2017-07-26 14:10:00,61.94,62.0,61.89,61.99,131046.0,58.4735,58.5301,58.4263,58.5207,131046.0
2017-07-26 14:20:00,61.98,61.99,61.81,61.89,41590.0,58.5112,58.5207,58.3508,58.4263,41590.0
2017-07-26 14:30:00,61.88,61.93,61.77,61.87,27806.0,58.4168,58.464,58.313,58.4074,27806.0
2017-07-26 14:40:00,61.87,61.93,61.83,61.86,33377.0,58.4074,58.464,58.3696,58.398,33377.0
2017-07-26 14:50:00,61.86,61.93,61.84,61.92,42012.0,58.398,58.464,58.3791,58.4546,42012.0
2017-07-26 15:00:00,61.91,61.94,61.86,61.91,70066.0,58.4452,58.4735,58.398,58.4452,70066.0
2017-07-26 15:10:00,61.9,62.02,61.89,61.91,75826.0,58.4357,58.549,58.4263,58.4452,75826.0
2017-07-26 15:20:00,61.91,62.09,61.91,62.05,67969.0,58.4452,58.6151,58.4452,58.5773,67969.0
2017-07-26 15:30:00,62.05,62.2,62.04,62.08,175050.0,58.5773,58.7189,58.5679,58.6057,175050.0
2017-07-26 15:40:00,62.07,62.09,62.02,62.05,188156.0,58.5962,58.6151,58.549,58.5773,188156.0
2017-07-26 15:50:00,62.05,62.08,62.02,62.08,263468.0,58.5773,58.6057,58.549,58.6057,263468.0
2017-07-27 09:30:00,62.06,62.2,61.84,61.88,49728.0,58.5868,58.7189,58.3791,58.4168,49728.0
2017-07-27 09:40:00,61.87,62.01,61.74,61.83,31025.0,58.4074,58.5396,58.2847,58.3696,31025.0
2017-07-27 09:50:00,61.85,61.94,61.79,61.83,25909.0,58.3885,58.4735,58.3319,58.3696,25909.0
2017-07-27 10:00:00,61.83,61.95,61.8,61.89,45914.0,58.3696,58.4829,58.3413,58.4263,45914.0
2017-07-27 10:10:00,61.87,61.94,61.85,61.9,35945.0,58.4074,58.4735,58.3885,58.4357,35945.0
2017-07-27 10:20:00,61.9,61.94,61.87,61.93,28345.0,58.4357,58.4735,58.4074,58.464,28345.0
2017-07-27 10:30:00,61.93,61.98,61.88,61.98,40080.0,58.464,58.5112,58.4168,58.5112,40080.0
2017-07-27 10:40:00,61.98,61.99,61.91,61.95,28974.0,58.5112,58.5207,58.4452,58.4829,28974.0
2017-07-27 10:50:00,61.95,62.05,61.93,62.04,28492.0,58.4829,58.5773,58.464,58.5679,28492.0
2017-07-27 11:00:00,62.04,62.04,61.95,61.96,34225.0,58.5679,58.5679,58.4829,58.4924,34225.0
2017-07-27 11:10:00,61.97,62.07,61.96,62.04,30675.0,58.5018,58.5962,58.4924,58.5679,30675.0
2017-07-27 11:20:00,62.04,62.07,61.99,62.01,41088.0,58.5679,58.5962,58.5207,58.5396,41088.0
2017-07-27 11:30:00,62.0,62.05,61.98,62.0,45661.0,58.5301,58.5773,58.5112,58.5301,45661.0
2017-07-27 11:40:00,61.99,62.02,61.97,62.0,22758.0,58.5207,58.549,58.5018,58.5301,22758.0
2017-07-27 11:50:00,62.02,62.07,61.98,62.04,23159.0,58.549,58.5962,58.5112,58.5679,23159.0
2017-07-27 12:00:00,62.04,62.06,62.0,62.04,21264.0,58.5679,58.5868,58.5301,58.5679,21264.0
2017-07-27 12:10:00,62.04,62.1,62.02,62.1,22897.0,58.5679,58.6245,58.549,58.6245,22897.0
2017-07-27 12:20:00,62.11,62.15,62.08,62.14,14363.0,58.634,58.6717,58.6057,58.6623,14363.0
2017-07-27 12:30:00,62.13,62.14,62.03,62.04,16721.0,58.6529,58.6623,58.5585,58.5679,16721.0
2017-07-27 12:40:00,62.04,62.08,62.03,62.05,15635.0,58.5679,58.6057,58.5585,58.5773,15635.0
2017-07-27 12:50:00,62.05,62.05,61.9,61.92,29126.0,58.5773,58.5773,58.4357,58.4546,29126.0
2017-07-27 13:00:00,61.94,61.97,61.85,61.85,17760.0,58.4735,58.5018,58.3885,58.3885,17760.0
2017-07-27 13:10:00,61.86,61.93,61.85,61.93,20510.0,58.398,58.464,58.3885,58.464,20510.0
2017-07-27 13:20:00,61.93,61.94,61.85,61.9,44141.0,58.464,58.4735,58.3885,58.4357,44141.0
2017-07-27 13:30:00,61.89,61.89,61.71,61.74,30629.0,58.4263,58.4263,58.2564,58.2847,30629.0
2017-07-27 13:40:00,61.74,61.83,61.72,61.8,20073.0,58.2847,58.3696,58.2658,58.3413,20073.0
2017-07-27 13:50:00,61.8,61.83,61.71,61.72,18001.0,58.3413,58.3696,58.2564,58.2658,18001.0
2017-07-27 14:00:00,61.72,61.94,61.71,61.9,31967.0,58.2658,58.4735,58.2564,58.4357,31967.0
2017-07-27 14:10:00,61.91,61.96,61.89,61.92,26561.0,58.4452,58.4924,58.4263,58.4546,26561.0
2017-07-27 14:20:00,61.92,61.98,61.86,61.9,25133.0,58.4546,58.5112,58.398,58.4357,25133.0
2017-07-27 14:30:00,61.9,61.92,61.78,61.79,31305.0,58.4357,58.4546,58.3224,58.3319,31305.0
2017-07-27 14:40:00,61.79,61.79,61.7,61.73,26560.0,58.3319,58.3319,58.2469,58.2752,26560.0
2017-07-27 14:50:00,61.74,61.88,61.73,61.82,118586.0,58.2847,58.4168,58.2752,58.3602,118586.0
2017-07-27 15:00:00,61.81,61.88,61.8,61.87,81874.0,58.3508,58.4168,58.3413,58.4074,81874.0
2017-07-27 15:10:00,61.87,61.93,61.84,61.89,42481.0,58.4074,58.464,58.3791,58.4263,42481.0
2017-07-27 15:20:00,61.88,61.97,61.88,61.92,42129.0,58.4168,58.5018,58.4168,58.4546,42129.0
2017-07-27 15:30:00,61.93,61.98,61.87,61.96,65385.0,58.464,58.5112,58.4074,58.4924,65385.0
2017-07-27 15:40:00,61.95,61.98,61.89,61.96,85808.0,58.4829,58.5112,58.4263,58.4924,85808.0
2017-07-27 15:50:00,61.96,62.05,61.87,62.04,220673.0,58.4924,58.5773,58.4074,58.5679,220673.0
2017-07-28 09:30:00,62.15,62.65,62.06,62.45,42855.0,58.6717,59.1438,58.5868,58.9549,42855.0
2017-07-28 09:40:00,62.49,62.6,62.4,62.41,39827.0,58.9927,59.0966,58.9077,58.9172,39827.0
2017-07-28 09:50:00,62.41,62.46,62.25,62.35,28412.0,58.9172,58.9644,58.7661,58.8605,28412.0
2017-07-28 10:00:00,62.35,62.36,62.18,62.21,29148.0,58.8605,58.87,58.7001,58.7284,29148.0
2017-07-28 10:10:00,62.22,62.27,62.15,62.27,34992.0,58.7378,58.785,58.6717,58.785,34992.0
2017-07-28 10:20:00,62.27,62.34,62.2,62.25,32013.0,58.785,58.8511,58.7189,58.7661,32013.0
2017-07-28 10:30:00,62.25,62.31,62.16,62.28,18570.0,58.7661,58.8228,58.6812,58.7945,18570.0
2017-07-28 10:40:00,62.27,62.3,62.22,62.25,37339.0,58.785,58.8133,58.7378,58.7661,37339.0
2017-07-28 10:50:00,62.24,62.26,62.08,62.1,31238.0,58.7567,58.7756,58.6057,58.6245,31238.0
2017-07-28 11:00:00,62.11,62.29,62.1,62.29,33315.0,58.634,58.8039,58.6245,58.8039,33315.0
2017-07-28 11:10:00,62.29,62.36,62.26,62.27,27015.0,58.8039,58.87,58.7756,58.785,27015.0
2017-07-28 11:20:00,62.27,62.3,62.2,62.22,24816.0,58.785,58.8133,58.7189,58.7378,24816.0
2017-07-28 11:30:00,62.24,62.3,62.21,62.25,19591.0,58.7567,58.8133,58.7284,58.7661,19591.0
2017-07-28 11:40:00,62.26,62.32,62.24,62.27,23793.0,58.7756,58.8322,58.7567,58.785,23793.0
2017-07-28 11:50:00,62.28,62.35,62.25,62.3,22512.0,58.7945,58.8605,58.7661,58.8133,22512.0
2017-07-28 12:00:00,62.3,62.34,62.24,62.27,40484.0,58.8133,58.8511,58.7567,58.785,40484.0
2017-07-28 12:10:00,62.27,62.34,62.24,62.31,16041.0,58.785,58.8511,58.7567,58.8228,16041.0
2017-07-28 12:20:00,62.32,62.33,62.27,62.33,15507.0,58.8322,58.8417,58.785,58.8417,15507.0
2017-07-28 12:30:00,62.32,62.38,62.28,62.3,11467.0,58.8322,58.8889,58.7945,58.8133,11467.0
2017-07-28 12:40:00,62.31,62.31,62.26,62.3,18555.0,58.8228,58.8228,58.7756,58.8133,18555.0
2017-07-28 12:50:00,62.29,62.34,62.29,62.32,24926.0,58.8039,58.8511,58.8039,58.8322,24926.0
2017-07-28 13:00:00,62.32,62.32,62.27,62.28,15569.0,58.8322,58.8322,58.785,58.7945,15569.0
2017-07-28 13:10:00,62.29,62.32,62.28,62.3,16835.0,58.8039,58.8322,58.7945,58.8133,16835.0
2017-07-28 13:20:00,62.3,62.36,62.29,62.33,14483.0,58.8133,58.87,58.8039,58.8417,14483.0
2017-07-28 13:30:00,62.34,62.36,62.28,62.32,20050.0,58.8511,58.87,58.7945,58.8322,20050.0
2017-07-28 13:40:00,62.32,62.36,62.31,62.33,22436.0,58.8322,58.87,58.8228,58.8417,22436.0
2017-07-28 13:50:00,62.33,62.34,62.27,62.28,11593.0,58.8417,58.8511,58.785,58.7945,11593.0
2017-07-28 14:00:00,62.27,62.31,62.25,62.25,23780.0,58.785,58.8228,58.7661,58.7661,23780.0
2017-07-28 14:10:00,62.24,62.26,62.17,62.18,23333.0,58.7567,58.7756,58.6906,58.7001,23333.0
2017-07-28 14:20:00,62.18,62.19,62.14,62.15,28885.0,58.7001,58.7095,58.6623,58.6717,28885.0
2017-07-28 14:30:00,62.15,62.22,62.15,62.19,23939.0,58.6717,58.7378,58.6717,58.7095,23939.0
2017-07-28 14:40:00,62.2,62.21,62.12,62.14,24858.0,58.7189,58.7284,58.6434,58.6623,24858.0
2017-07-28 14:50:00,62.14,62.21,62.12,62.21,20865.0,58.6623,58.7284,58.6434,58.7284,20865.0
2017-07-28 15:00:00,62.2,62.23,62.18,62.22,38544.0,58.7189,58.7473,58.7001,58.7378,38544.0
2017-07-28 15:10:00,62.21,62.25,62.2,62.23,31082.0,58.7284,58.7661,58.7189,58.7473,31082.0
2017-07-28 15:20:00,62.22,62.24,62.17,62.21,33332.0,58.7378,58.7567,58.6906,58.7284,33332.0
2017-07-28 15:30:00,62.21,62.23,62.2,62.22,33927.0,58.7284,58.7473,58.7189,58.7378,33927.0
2017-07-28 15:40:00,62.23,62.27,62.22,62.25,54690.0,58.7473,58.785,58.7378,58.7661,54690.0
2017-07-28 15:50:00,62.25,62.27,62.2,62.22,106556.0,58.7661,58.785,58.7189,58.7378,106556.0
2017-07-31 09:30:00,62.45,62.83,62.45,62.76,35047.0,58.9549,59.3137,58.9549,59.2476,35047.0
2017-07-31 09:40:00,62.75,62.76,62.61,62.61,21345.0,59.2382,59.2476,59.106,59.106,21345.0
2017-07-31 09:50:00,62.6,62.67,62.5,62.51,17692.0,59.0966,59.1626,59.0021,59.0116,17692.0
2017-07-31 10:00:00,62.49,62.49,62.36,62.45,15557.0,58.9927,58.9927,58.87,58.9549,15557.0
2017-07-31 10:10:00,62.45,62.52,62.38,62.5,23946.0,58.9549,59.021,58.8889,59.0021,23946.0
2017-07-31 10:20:00,62.5,62.56,62.44,62.46,19100.0,59.0021,59.0588,58.9455,58.9644,19100.0
2017-07-31 10:30:00,62.45,62.46,62.34,62.4,30952.0,58.9549,58.9644,58.8511,58.9077,30952.0
2017-07-31 10:40:00,62.42,62.47,62.42,62.46,23208.0,58.9266,58.9738,58.9266,58.9644,23208.0
2017-07-31 10:50:00,62.46,62.46,62.36,62.4,23469.0,58.9644,58.9644,58.87,58.9077,23469.0
2017-07-31 11:00:00,62.4,62.43,62.32,62.38,26435.0,58.9077,58.9361,58.8322,58.8889,26435.0
2017-07-31 11:10:00,62.38,62.5,62.36,62.47,43323.0,58.8889,59.0021,58.87,58.9738,43323.0
2017-07-31 11:20:00,62.46,62.56,62.43,62.56,30460.0,58.9644,59.0588,58.9361,59.0588,30460.0
2017-07-31 11:30:00,62.57,62.6,62.49,62.54,25211.0,59.0682,59.0966,58.9927,59.0399,25211.0
2017-07-31 11:40:00,62.55,62.59,62.5,62.57,25426.0,59.0493,59.0871,59.0021,59.0682,25426.0
2017-07-31 11:50:00,62.56,62.56,62.4,62.41,39097.0,59.0588,59.0588,58.9077,58.9172,39097.0
2017-07-31 12:00:00,62.42,62.42,62.35,62.37,25371.0,58.9266,58.9266,58.8605,58.8794,25371.0
2017-07-31 12:10:00,62.37,62.44,62.35,62.44,30687.0,58.8794,58.9455,58.8605,58.9455,30687.0
2017-07-31 12:20:00,62.44,62.45,62.37,62.39,28097.0,58.9455,58.9549,58.8794,58.8983,28097.0
2017-07-31 12:30:00,62.38,62.39,62.35,62.37,29243.0,58.8889,58.8983,58.8605,58.8794,29243.0
2017-07-31 12:40:00,62.36,62.4,62.36,62.37,18953.0,58.87,58.9077,58.87,58.8794,18953.0
2017-07-31 12:50:00,62.38,62.38,62.35,62.37,25116.0,58.8889,58.8889,58.8605,58.8794,25116.0
2017-07-31 13:00:00,62.36,62.42,62.35,62.39,24129.0,58.87,58.9266,58.8605,58.8983,24129.0
2017-07-31 13:10:00,62.39,62.39,62.36,62.38,24752.0,58.8983,58.8983,58.87,58.8889,24752.0
2017-07-31 13:20:00,62.39,62.42,62.38,62.41,87327.0,58.8983,58.9266,58.8889,58.9172,87327.0
2017-07-31 13:30:00,62.41,62.42,62.37,62.37,32380.0,58.9172,58.9266,58.8794,58.8794,32380.0
2017-07-31 13:40:00,62.38,62.4,62.36,62.38,27080.0,58.8889,58.9077,58.87,58.8889,27080.0
2017-07-31 13:50:00,62.38,62.42,62.36,62.4,23571.0,58.8889,58.9266,58.87,58.9077,23571.0
2017-07-31 14:00:00,62.41,62.41,62.35,62.37,31155.0,58.9172,58.9172,58.8605,58.8794,31155.0
2017-07-31 14:10:00,62.36,62.4,62.35,62.38,18676.0,58.87,58.9077,58.8605,58.8889,18676.0
2017-07-31 14:20:00,62.38,62.4,62.36,62.37,21447.0,58.8889,58.9077,58.87,58.8794,21447.0
2017-07-31 14:30:00,62.36,62.41,62.36,62.4,66244.0,58.87,58.9172,58.87,58.9077,66244.0
2017-07-31 14:40:00,62.41,62.45,62.38,62.45,27064.0,58.9172,58.9549,58.8889,58.9549,27064.0
2017-07-31 14:50:00,62.44,62.49,62.4,62.4,50409.0,58.9455,58.9927,58.9077,58.9077,50409.0
2017-07-31 15:00:00,62.4,62.44,62.36,62.43,89659.0,58.9077,58.9455,58.87,58.9361,89659.0
2017-07-31 15:10:00,62.44,62.57,62.44,62.53,78591.0,58.9455,59.0682,58.9455,59.0305,78591.0
2017-07-31 15:20:00,62.52,62.58,62.5,62.57,41569.0,59.021,59.0777,59.0021,59.0682,41569.0
2017-07-31 15:30:00,62.57,62.65,62.53,62.63,62369.0,59.0682,59.1438,59.0305,59.1249,62369.0
2017-07-31 15:40:00,62.63,62.73,62.59,62.61,108323.0,59.1249,59.2193,59.0871,59.106,108323.0
2017-07-31 15:50:00,62.61,62.61,62.51,62.53,267248.0,59.106,59.106,59.0116,59.0305,267248.0
2017-08-01 09:30:00,62.6,62.69,62.38,62.45,42680.0,59.0966,59.1815,58.8889,58.9549,42680.0
2017-08-01 09:40:00,62.45,62.49,62.39,62.46,40167.0,58.9549,58.9927,58.8983,58.9644,40167.0
2017-08-01 09:50:00,62.44,62.49,62.39,62.45,52306.0,58.9455,58.9927,58.8983,58.9549,52306.0
2017-08-01 10:00:00,62.43,62.46,62.35,62.35,38953.0,58.9361,58.9644,58.8605,58.8605,38953.0
2017-08-01 10:10:00,62.36,62.44,62.32,62.33,50884.0,58.87,58.9455,58.8322,58.8417,50884.0
2017-08-01 10:20:00,62.32,62.33,62.15,62.15,16623.0,58.8322,58.8417,58.6717,58.6717,16623.0
2017-08-01 10:30:00,62.15,62.17,62.06,62.07,24979.0,58.6717,58.6906,58.5868,58.5962,24979.0
2017-08-01 10:40:00,62.06,62.06,61.96,62.03,41361.0,58.5868,58.5868,58.4924,58.5585,41361.0
2017-08-01 10:50:00,62.03,62.14,62.01,62.02,23978.0,58.5585,58.6623,58.5396,58.549,23978.0
2017-08-01 11:00:00,62.02,62.06,61.95,61.95,35244.0,58.549,58.5868,58.4829,58.4829,35244.0
2017-08-01 11:10:00,61.95,61.98,61.92,61.94,23370.0,58.4829,58.5112,58.4546,58.4735,23370.0
2017-08-01 11:20:00,61.94,62.1,61.93,62.02,40886.0,58.4735,58.6245,58.464,58.549,40886.0
2017-08-01 11:30:00,62.02,62.14,62.01,62.13,18057.0,58.549,58.6623,58.5396,58.6529,18057.0
2017-08-01 11:40:00,62.13,62.18,62.07,62.17,23570.0,58.6529,58.7001,58.5962,58.6906,23570.0
2017-08-01 11:50:00,62.16,62.24,62.16,62.22,33386.0,58.6812,58.7567,58.6812,58.7378,33386.0
2017-08-01 12:00:00,62.2,62.23,62.13,62.14,25408.0,58.7189,58.7473,58.6529,58.6623,25408.0
2017-08-01 12:10:00,62.15,62.22,62.14,62.22,21645.0,58.6717,58.7378,58.6623,58.7378,21645.0
2017-08-01 12:20:00,62.22,62.22,62.17,62.2,25155.0,58.7378,58.7378,58.6906,58.7189,25155.0
2017-08-01 12:30:00,62.19,62.2,62.13,62.17,20723.0,58.7095,58.7189,58.6529,58.6906,20723.0
2017-08-01 12:40:00,62.16,62.2,62.16,62.18,25004.0,58.6812,58.7189,58.6812,58.7001,25004.0
2017-08-01 12:50:00,62.17,62.18,62.15,62.17,18620.0,58.6906,58.7001,58.6717,58.6906,18620.0
2017-08-01 13:00:00,62.17,62.18,62.07,62.11,64227.0,58.6906,58.7001,58.5962,58.634,64227.0
2017-08-01 13:10:00,62.11,62.13,62.08,62.11,61863.0,58.634,58.6529,58.6057,58.634,61863.0
2017-08-01 13:20:00,62.11,62.14,62.09,62.09,21707.0,58.634,58.6623,58.6151,58.6151,21707.0
2017-08-01 13:30:00,62.09,62.12,62.07,62.12,26019.0,58.6151,58.6434,58.5962,58.6434,26019.0
2017-08-01 13:40:00,62.12,62.15,62.08,62.14,23527.0,58.6434,58.6717,58.6057,58.6623,23527.0
2017-08-01 13:50:00,62.14,62.18,62.13,62.18,15183.0,58.6623,58.7001,58.6529,58.7001,15183.0
2017-08-01 14:00:00,62.18,62.2,62.17,62.2,23195.0,58.7001,58.7189,58.6906,58.7189,23195.0
2017-08-01 14:10:00,62.2,62.2,62.18,62.18,20786.0,58.7189,58.7189,58.7001,58.7001,20786.0
2017-08-01 14:20:00,62.19,62.19,62.11,62.12,18532.0,58.7095,58.7095,58.634,58.6434,18532.0
2017-08-01 14:30:00,62.12,62.14,62.09,62.12,22127.0,58.6434,58.6623,58.6151,58.6434,22127.0
2017-08-01 14:40:00,62.12,62.14,62.05,62.06,18773.0,58.6434,58.6623,58.5773,58.5868,18773.0
2017-08-01 14:50:00,62.07,62.14,62.06,62.14,18757.0,58.5962,58.6623,58.5868,58.6623,18757.0
2017-08-01 15:00:00,62.14,62.2,62.12,62.2,21344.0,58.6623,58.7189,58.6434,58.7189,21344.0
2017-08-01 15:10:00,62.2,62.28,62.19,62.27,42318.0,58.7189,58.7945,58.7095,58.785,42318.0
2017-08-01 15:20:00,62.27,62.31,62.27,62.31,36593.0,58.785,58.8228,58.785,58.8228,36593.0
2017-08-01 15:30:00,62.31,62.42,62.3,62.37,68408.0,58.8228,58.9266,58.8133,58.8794,68408.0
2017-08-01 15:40:00,62.37,62.43,62.35,62.4,55500.0,58.8794,58.9361,58.8605,58.9077,55500.0
2017-08-01 15:50:00,62.39,62.4,62.26,62.27,176451.0,58.8983,58.9077,58.7756,58.785,176451.0
2017-08-02 09:30:00,62.05,62.21,61.73,62.0,47638.0,58.5773,58.7284,58.2752,58.5301,47638.0
2017-08-02 09:40:00,62.0,62.04,61.94,61.97,21135.0,58.5301,58.5679,58.4735,58.5018,21135.0
2017-08-02 09:50:00,61.97,62.01,61.84,61.84,17400.0,58.5018,58.5396,58.3791,58.3791,17400.0
2017-08-02 10:00:00,61.86,61.94,61.84,61.9,14746.0,58.398,58.4735,58.3791,58.4357,14746.0
2017-08-02 10:10:00,61.91,61.93,61.89,61.91,42205.0,58.4452,58.464,58.4263,58.4452,42205.0
2017-08-02 10:20:00,61.89,61.89,61.7,61.7,23380.0,58.4263,58.4263,58.2469,58.2469,23380.0
2017-08-02 10:30:00,61.7,61.76,61.69,61.72,20445.0,58.2469,58.3036,58.2375,58.2658,20445.0
2017-08-02 10:40:00,61.72,61.75,61.68,61.71,51580.0,58.2658,58.2941,58.228,58.2564,51580.0
2017-08-02 10:50:00,61.71,61.75,61.54,61.62,98014.0,58.2564,58.2941,58.0959,58.1714,98014.0
2017-08-02 11:00:00,61.62,61.71,61.5,61.55,35705.0,58.1714,58.2564,58.0581,58.1053,35705.0
2017-08-02 11:10:00,61.56,61.58,61.5,61.55,26389.0,58.1148,58.1336,58.0581,58.1053,26389.0
2017-08-02 11:20:00,61.55,61.57,61.52,61.56,18252.0,58.1053,58.1242,58.077,58.1148,18252.0
2017-08-02 11:30:00,61.55,61.62,61.52,61.6,30657.0,58.1053,58.1714,58.077,58.1525,30657.0
2017-08-02 11:40:00,61.59,61.6,61.53,61.54,30445.0,58.1431,58.1525,58.0864,58.0959,30445.0
2017-08-02 11:50:00,61.55,61.57,61.52,61.54,27147.0,58.1053,58.1242,58.077,58.0959,27147.0
2017-08-02 12:00:00,61.54,61.64,61.53,61.64,30950.0,58.0959,58.1903,58.0864,58.1903,30950.0
2017-08-02 12:10:00,61.64,61.69,61.62,61.69,15372.0,58.1903,58.2375,58.1714,58.2375,15372.0
2017-08-02 12:20:00,61.69,61.77,61.66,61.71,30301.0,58.2375,58.313,58.2092,58.2564,30301.0
2017-08-02 12:30:00,61.72,61.76,61.69,61.69,9105.0,58.2658,58.3036,58.2375,58.2375,9105.0
2017-08-02 12:40:00,61.69,61.73,61.69,61.72,8500.0,58.2375,58.2752,58.2375,58.2658,8500.0
2017-08-02 12:50:00,61.72,61.72,61.64,61.67,17822.0,58.2658,58.2658,58.1903,58.2186,17822.0
2017-08-02 13:00:00,61.68,61.68,61.63,61.65,15706.0,58.228,58.228,58.1808,58.1997,15706.0
2017-08-02 13:10:00,61.65,61.73,61.64,61.73,25361.0,58.1997,58.2752,58.1903,58.2752,25361.0
2017-08-02 13:20:00,61.74,61.74,61.66,61.66,17113.0,58.2847,58.2847,58.2092,58.2092,17113.0
2017-08-02 13:30:00,61.64,61.67,61.62,61.65,23572.0,58.1903,58.2186,58.1714,58.1997,23572.0
2017-08-02 13:40:00,61.67,61.67,61.6,61.6,44096.0,58.2186,58.2186,58.1525,58.1525,44096.0
2017-08-02 13:50:00,61.61,61.62,61.58,61.6,17580.0,58.162,58.1714,58.1336,58.1525,17580.0
2017-08-02 14:00:00,61.6,61.6,61.56,61.56,26636.0,58.1525,58.1525,58.1148,58.1148,26636.0
2017-08-02 14:10:00,61.56,61.58,61.54,61.55,44121.0,58.1148,58.1336,58.0959,58.1053,44121.0
2017-08-02 14:20:00,61.54,61.59,61.54,61.58,22344.0,58.0959,58.1431,58.0959,58.1336,22344.0
2017-08-02 14:30:00,61.58,61.65,61.52,61.55,43355.0,58.1336,58.1997,58.077,58.1053,43355.0
2017-08-02 14:40:00,61.55,61.56,61.48,61.54,43298.0,58.1053,58.1148,58.0392,58.0959,43298.0
2017-08-02 14:50:00,61.53,61.55,61.49,61.53,46856.0,58.0864,58.1053,58.0487,58.0864,46856.0
2017-08-02 15:00:00,61.52,61.54,61.48,61.53,30159.0,58.077,58.0959,58.0392,58.0864,30159.0
2017-08-02 15:10:00,61.53,61.55,61.5,61.5,56690.0,58.0864,58.1053,58.0581,58.0581,56690.0
2017-08-02 15:20:00,61.49,61.53,61.4,61.47,38787.0,58.0487,58.0864,57.9637,58.0298,38787.0
2017-08-02 15:30:00,61.47,61.51,61.41,61.43,70529.0,58.0298,58.0676,57.9731,57.992,70529.0
2017-08-02 15:40:00,61.43,61.43,61.37,61.41,65987.0,57.992,57.992,57.9354,57.9731,65987.0
2017-08-02 15:50:00,61.41,61.54,61.4,61.53,178124.0,57.9731,58.0959,57.9637,58.0864,178124.0
2017-08-03 09:30:00,61.23,61.74,61.2,61.74,39072.0,57.8032,58.2847,57.7749,58.2847,39072.0
2017-08-03 09:40:00,61.75,61.81,61.6,61.6,20935.0,58.2941,58.3508,58.1525,58.1525,20935.0
2017-08-03 09:50:00,61.59,61.65,61.53,61.65,18333.0,58.1431,58.1997,58.0864,58.1997,18333.0
2017-08-03 10:00:00,61.62,61.72,61.62,61.72,19819.0,58.1714,58.2658,58.1714,58.2658,19819.0
2017-08-03 10:10:00,61.73,61.91,61.72,61.8,24371.0,58.2752,58.4452,58.2658,58.3413,24371.0
2017-08-03 10:20:00,61.8,61.84,61.73,61.84,16494.0,58.3413,58.3791,58.2752,58.3791,16494.0
2017-08-03 10:30:00,61.84,61.86,61.74,61.84,46162.0,58.3791,58.398,58.2847,58.3791,46162.0
2017-08-03 10:40:00,61.83,61.94,61.8,61.91,32681.0,58.3696,58.4735,58.3413,58.4452,32681.0
2017-08-03 10:50:00,61.91,61.94,61.88,61.91,21167.0,58.4452,58.4735,58.4168,58.4452,21167.0
2017-08-03 11:00:00,61.91,61.96,61.88,61.9,41191.0,58.4452,58.4924,58.4168,58.4357,41191.0
2017-08-03 11:10:00,61.91,61.91,61.8,61.83,25153.0,58.4452,58.4452,58.3413,58.3696,25153.0
2017-08-03 11:20:00,61.83,61.87,61.75,61.77,35828.0,58.3696,58.4074,58.2941,58.313,35828.0
2017-08-03 11:30:00,61.77,61.97,61.74,61.92,55366.0,58.313,58.5018,58.2847,58.4546,55366.0
2017-08-03 11:40:00,61.93,62.0,61.91,62.0,25830.0,58.464,58.5301,58.4452,58.5301,25830.0
2017-08-03 11:50:00,62.02,62.08,61.99,62.06,28537.0,58.549,58.6057,58.5207,58.5868,28537.0
2017-08-03 12:00:00,62.06,62.11,62.01,62.02,34708.0,58.5868,58.634,58.5396,58.549,34708.0
2017-08-03 12:10:00,62.02,62.1,62.01,62.09,28523.0,58.549,58.6245,58.5396,58.6151,28523.0
2017-08-03 12:20:00,62.08,62.13,62.07,62.11,23776.0,58.6057,58.6529,58.5962,58.634,23776.0
2017-08-03 12:30:00,62.11,62.13,62.06,62.11,22844.0,58.634,58.6529,58.5868,58.634,22844.0
2017-08-03 12:40:00,62.11,62.17,62.11,62.15,23036.0,58.634,58.6906,58.634,58.6717,23036.0
2017-08-03 12:50:00,62.15,62.18,62.1,62.1,15068.0,58.6717,58.7001,58.6245,58.6245,15068.0
2017-08-03 13:00:00,62.1,62.1,61.99,62.02,17375.0,58.6245,58.6245,58.5207,58.549,17375.0
2017-08-03 13:10:00,62.02,62.14,62.01,62.14,24187.0,58.549,58.6623,58.5396,58.6623,24187.0
2017-08-03 13:20:00,62.14,62.24,62.12,62.21,20281.0,58.6623,58.7567,58.6434,58.7284,20281.0
2017-08-03 13:30:00,62.2,62.23,62.18,62.21,11372.0,58.7189,58.7473,58.7001,58.7284,11372.0
2017-08-03 13:40:00,62.21,62.27,62.2,62.25,21960.0,58.7284,58.785,58.7189,58.7661,21960.0
2017-08-03 13:50:00,62.25,62.31,62.23,62.31,68303.0,58.7661,58.8228,58.7473,58.8228,68303.0
2017-08-03 14:00:00,62.29,62.3,62.24,62.29,19932.0,58.8039,58.8133,58.7567,58.8039,19932.0
2017-08-03 14:10:00,62.3,62.37,62.28,62.37,22409.0,58.8133,58.8794,58.7945,58.8794,22409.0
2017-08-03 14:20:00,62.37,62.47,62.37,62.43,25183.0,58.8794,58.9738,58.8794,58.9361,25183.0
2017-08-03 14:30:00,62.43,62.43,62.37,62.4,20207.0,58.9361,58.9361,58.8794,58.9077,20207.0
2017-08-03 14:40:00,62.41,62.42,62.34,62.35,19122.0,58.9172,58.9266,58.8511,58.8605,19122.0
2017-08-03 14:50:00,62.35,62.43,62.33,62.42,22892.0,58.8605,58.9361,58.8417,58.9266,22892.0
2017-08-03 15:00:00,62.42,62.42,62.36,62.38,27507.0,58.9266,58.9266,58.87,58.8889,27507.0
2017-08-03 15:10:00,62.37,62.4,62.33,62.37,36822.0,58.8794,58.9077,58.8417,58.8794,36822.0
2017-08-03 15:20:00,62.37,62.39,62.36,62.36,37320.0,58.8794,58.8983,58.87,58.87,37320.0
2017-08-03 15:30:00,62.37,62.38,62.2,62.23,74750.0,58.8794,58.8889,58.7189,58.7473,74750.0
2017-08-03 15:40:00,62.23,62.29,62.23,62.29,88287.0,58.7473,58.8039,58.7473,58.8039,88287.0
2017-08-03 15:50:00,62.29,62.29,62.24,62.28,164313.0,58.8039,58.8039,58.7567,58.7945,164313.0
2017-08-04 09:30:00,62.37,62.85,62.08,62.08,36238.0,58.8794,59.3326,58.6057,58.6057,36238.0
2017-08-04 09:40:00,62.13,62.28,62.11,62.27,13923.0,58.6529,58.7945,58.634,58.785,13923.0
2017-08-04 09:50:00,62.3,62.3,62.07,62.09,57964.0,58.8133,58.8133,58.5962,58.6151,57964.0
2017-08-04 10:00:00,62.1,62.15,61.95,62.01,33201.0,58.6245,58.6717,58.4829,58.5396,33201.0
2017-08-04 10:10:00,61.99,62.16,61.95,62.14,19156.0,58.5207,58.6812,58.4829,58.6623,19156.0
2017-08-04 10:20:00,62.14,62.16,62.0,62.03,56929.0,58.6623,58.6812,58.5301,58.5585,56929.0
2017-08-04 10:30:00,62.03,62.06,61.95,61.97,23182.0,58.5585,58.5868,58.4829,58.5018,23182.0
2017-08-04 10:40:00,61.96,62.0,61.91,61.95,18126.0,58.4924,58.5301,58.4452,58.4829,18126.0
2017-08-04 10:50:00,61.93,61.95,61.86,61.93,21830.0,58.464,58.4829,58.398,58.464,21830.0
2017-08-04 11:00:00,61.93,62.01,61.87,62.0,24672.0,58.464,58.5396,58.4074,58.5301,24672.0
2017-08-04 11:10:00,61.99,62.07,61.98,62.05,19698.0,58.5207,58.5962,58.5112,58.5773,19698.0
2017-08-04 11:20:00,62.05,62.06,61.95,62.0,18365.0,58.5773,58.5868,58.4829,58.5301,18365.0
2017-08-04 11:30:00,62.0,62.02,61.94,61.98,23039.0,58.5301,58.549,58.4735,58.5112,23039.0
2017-08-04 11:40:00,61.96,62.02,61.95,62.0,18625.0,58.4924,58.549,58.4829,58.5301,18625.0
2017-08-04 11:50:00,62.0,62.15,61.96,62.13,28567.0,58.5301,58.6717,58.4924,58.6529,28567.0
2017-08-04 12:00:00,62.13,62.14,61.99,61.99,15080.0,58.6529,58.6623,58.5207,58.5207,15080.0
2017-08-04 12:10:00,61.98,62.0,61.94,61.95,12990.0,58.5112,58.5301,58.4735,58.4829,12990.0
2017-08-04 12:20:00,61.95,61.99,61.93,61.98,17419.0,58.4829,58.5207,58.464,58.5112,17419.0
2017-08-04 12:30:00,61.99,62.04,61.98,61.99,14323.0,58.5207,58.5679,58.5112,58.5207,14323.0
2017-08-04 12:40:00,61.98,62.03,61.97,62.03,14515.0,58.5112,58.5585,58.5018,58.5585,14515.0
2017-08-04 12:50:00,62.02,62.04,61.97,61.97,25170.0,58.549,58.5679,58.5018,58.5018,25170.0
2017-08-04 13:00:00,61.98,62.02,61.98,62.02,12906.0,58.5112,58.549,58.5112,58.549,12906.0
2017-08-04 13:10:00,62.02,62.02,61.99,61.99,9573.0,58.549,58.549,58.5207,58.5207,9573.0
2017-08-04 13:20:00,61.99,62.04,61.99,62.04,14213.0,58.5207,58.5679,58.5207,58.5679,14213.0
2017-08-04 13:30:00,62.03,62.06,62.01,62.02,11662.0,58.5585,58.5868,58.5396,58.549,11662.0
2017-08-04 13:40:00,62.02,62.02,61.98,61.98,10067.0,58.549,58.549,58.5112,58.5112,10067.0
2017-08-04 13:50:00,61.98,62.01,61.98,61.98,9426.0,58.5112,58.5396,58.5112,58.5112,9426.0
2017-08-04 14:00:00,61.97,62.02,61.96,62.0,18968.0,58.5018,58.549,58.4924,58.5301,18968.0
2017-08-04 14:10:00,62.01,62.11,62.01,62.09,18165.0,58.5396,58.634,58.5396,58.6151,18165.0
2017-08-04 14:20:00,62.08,62.09,62.04,62.05,24197.0,58.6057,58.6151,58.5679,58.5773,24197.0
2017-08-04 14:30:00,62.06,62.07,62.0,62.01,21718.0,58.5868,58.5962,58.5301,58.5396,21718.0
2017-08-04 14:40:00,62.01,62.02,61.98,62.01,12579.0,58.5396,58.549,58.5112,58.5396,12579.0
2017-08-04 14:50:00,62.01,62.04,61.98,62.0,17362.0,58.5396,58.5679,58.5112,58.5301,17362.0
2017-08-04 15:00:00,62.0,62.04,61.98,62.04,28019.0,58.5301,58.5679,58.5112,58.5679,28019.0
2017-08-04 15:10:00,62.04,62.06,62.01,62.01,18827.0,58.5679,58.5868,58.5396,58.5396,18827.0
2017-08-04 15:20:00,62.0,62.07,62.0,62.07,21727.0,58.5301,58.5962,58.5301,58.5962,21727.0
2017-08-04 15:30:00,62.06,62.07,62.03,62.04,29157.0,58.5868,58.5962,58.5585,58.5679,29157.0
2017-08-04 15:40:00,62.04,62.05,61.98,62.0,64429.0,58.5679,58.5773,58.5112,58.5301,64429.0
2017-08-04 15:50:00,62.0,62.12,62.0,62.12,121610.0,58.5301,58.6434,58.5301,58.6434,121610.0
2017-08-07 09:30:00,62.12,62.34,61.87,61.9,27185.0,58.6434,58.8511,58.4074,58.4357,27185.0
2017-08-07 09:40:00,61.95,61.95,61.7,61.78,21711.0,58.4829,58.4829,58.2469,58.3224,21711.0
2017-08-07 09:50:00,61.75,61.84,61.71,61.76,51601.0,58.2941,58.3791,58.2564,58.3036,51601.0
2017-08-07 10:00:00,61.77,62.29,61.71,61.99,87627.0,58.313,58.8039,58.2564,58.5207,87627.0
2017-08-07 10:10:00,61.93,61.97,61.73,61.79,68199.0,58.464,58.5018,58.2752,58.3319,68199.0
2017-08-07 10:20:00,61.8,61.92,61.68,61.76,43132.0,58.3413,58.4546,58.228,58.3036,43132.0
2017-08-07 10:30:00,61.77,61.77,61.6,61.73,80174.0,58.313,58.313,58.1525,58.2752,80174.0
2017-08-07 10:40:00,61.73,61.75,61.66,61.68,45825.0,58.2752,58.2941,58.2092,58.228,45825.0
2017-08-07 10:50:00,61.67,61.73,61.61,61.61,48406.0,58.2186,58.2752,58.162,58.162,48406.0
2017-08-07 11:00:00,61.61,61.62,61.47,61.59,97252.0,58.162,58.1714,58.0298,58.1431,97252.0
2017-08-07 11:10:00,61.58,61.58,61.45,61.48,84227.0,58.1336,58.1336,58.0109,58.0392,84227.0
2017-08-07 11:20:00,61.5,61.63,61.48,61.56,66841.0,58.0581,58.1808,58.0392,58.1148,66841.0
2017-08-07 11:30:00,61.55,61.58,61.49,61.52,53536.0,58.1053,58.1336,58.0487,58.077,53536.0
2017-08-07 11:40:00,61.52,61.66,61.51,61.66,41318.0,58.077,58.2092,58.0676,58.2092,41318.0
2017-08-07 11:50:00,61.66,61.67,61.48,61.55,110133.0,58.2092,58.2186,58.0392,58.1053,110133.0
2017-08-07 12:00:00,61.56,61.64,61.52,61.58,58239.0,58.1148,58.1903,58.077,58.1336,58239.0
2017-08-07 12:10:00,61.58,61.59,61.5,61.51,55178.0,58.1336,58.1431,58.0581,58.0676,55178.0
2017-08-07 12:20:00,61.51,61.58,61.48,61.51,52194.0,58.0676,58.1336,58.0392,58.0676,52194.0
2017-08-07 12:30:00,61.52,61.52,61.43,61.47,37190.0,58.077,58.077,57.992,58.0298,37190.0
2017-08-07 12:40:00,61.48,61.57,61.46,61.55,41919.0,58.0392,58.1242,58.0204,58.1053,41919.0
2017-08-07 12:50:00,61.56,61.66,61.52,61.55,77740.0,58.1148,58.2092,58.077,58.1053,77740.0
2017-08-07 13:00:00,61.55,61.56,61.33,61.37,73003.0,58.1053,58.1148,57.8976,57.9354,73003.0
2017-08-07 13:10:00,61.36,61.44,61.25,61.42,71984.0,57.9259,58.0015,57.8221,57.9826,71984.0
2017-08-07 13:20:00,61.42,61.48,61.41,61.45,53829.0,57.9826,58.0392,57.9731,58.0109,53829.0
2017-08-07 13:30:00,61.45,61.45,61.32,61.33,33154.0,58.0109,58.0109,57.8882,57.8976,33154.0
2017-08-07 13:40:00,61.33,61.41,61.33,61.4,55108.0,57.8976,57.9731,57.8976,57.9637,55108.0
2017-08-07 13:50:00,61.41,61.52,61.39,61.49,58718.0,57.9731,58.077,57.9543,58.0487,58718.0
2017-08-07 14:00:00,61.49,61.56,61.48,61.53,31419.0,58.0487,58.1148,58.0392,58.0864,31419.0
2017-08-07 14:10:00,61.53,61.65,61.52,61.65,43492.0,58.0864,58.1997,58.077,58.1997,43492.0
2017-08-07 14:20:00,61.65,61.69,61.58,61.58,52221.0,58.1997,58.2375,58.1336,58.1336,52221.0
2017-08-07 14:30:00,61.58,61.62,61.57,61.6,59915.0,58.1336,58.1714,58.1242,58.1525,59915.0
2017-08-07 14:40:00,61.59,61.84,61.59,61.84,240401.0,58.1431,58.3791,58.1431,58.3791,240401.0
2017-08-07 14:50:00,61.84,62.06,61.75,62.03,175459.0,58.3791,58.5868,58.2941,58.5585,175459.0
2017-08-07 15:00:00,62.03,62.07,61.73,61.76,143271.0,58.5585,58.5962,58.2752,58.3036,143271.0
2017-08-07 15:10:00,61.77,61.86,61.76,61.84,83732.0,58.313,58.398,58.3036,58.3791,83732.0
2017-08-07 15:20:00,61.85,61.86,61.78,61.84,90428.0,58.3885,58.398,58.3224,58.3791,90428.0
2017-08-07 15:30:00,61.84,62.08,61.83,61.92,160606.0,58.3791,58.6057,58.3696,58.4546,160606.0
2017-08-07 15:40:00,61.91,61.92,61.76,61.85,138079.0,58.4452,58.4546,58.3036,58.3885,138079.0
2017-08-07 15:50:00,61.86,62.0,61.79,61.85,304003.0,58.398,58.5301,58.3319,58.3885,304003.0
2017-08-08 09:30:00,60.49,61.0,59.5,60.49,242141.0,57.1046,57.5861,56.17,57.1046,242141.0
2017-08-08 09:40:00,60.46,60.65,60.28,60.46,139446.0,57.0763,57.2557,56.9064,57.0763,139446.0
2017-08-08 09:50:00,60.47,60.76,60.4,60.65,137204.0,57.0858,57.3595,57.0197,57.2557,137204.0
2017-08-08 10:00:00,60.65,60.85,60.47,60.67,109105.0,57.2557,57.4445,57.0858,57.2746,109105.0
2017-08-08 10:10:00,60.67,60.71,60.48,60.5,62753.0,57.2746,57.3123,57.0952,57.1141,62753.0
2017-08-08 10:20:00,60.5,60.59,60.4,60.4,63925.0,57.1141,57.199,57.0197,57.0197,63925.0
2017-08-08 10:30:00,60.4,60.76,60.4,60.65,77850.0,57.0197,57.3595,57.0197,57.2557,77850.0
2017-08-08 10:40:00,60.65,60.72,60.57,60.63,71938.0,57.2557,57.3218,57.1802,57.2368,71938.0
2017-08-08 10:50:00,60.63,60.73,60.51,60.59,68254.0,57.2368,57.3312,57.1235,57.199,68254.0
2017-08-08 11:00:00,60.59,60.59,60.44,60.45,61503.0,57.199,57.199,57.0574,57.0669,61503.0
2017-08-08 11:10:00,60.45,60.53,60.43,60.45,118941.0,57.0669,57.1424,57.048,57.0669,118941.0
2017-08-08 11:20:00,60.44,60.67,60.44,60.59,66504.0,57.0574,57.2746,57.0574,57.199,66504.0
2017-08-08 11:30:00,60.61,60.66,60.56,60.57,37174.0,57.2179,57.2651,57.1707,57.1802,37174.0
2017-08-08 11:40:00,60.56,60.57,60.44,60.47,59145.0,57.1707,57.1802,57.0574,57.0858,59145.0
2017-08-08 11:50:00,60.47,60.57,60.46,60.48,40811.0,57.0858,57.1802,57.0763,57.0952,40811.0
2017-08-08 12:00:00,60.49,60.52,60.39,60.4,57060.0,57.1046,57.133,57.0102,57.0197,57060.0
2017-08-08 12:10:00,60.4,60.49,60.39,60.4,43242.0,57.0197,57.1046,57.0102,57.0197,43242.0
2017-08-08 12:20:00,60.4,60.48,60.39,60.44,51190.0,57.0197,57.0952,57.0102,57.0574,51190.0
2017-08-08 12:30:00,60.45,60.65,60.43,60.57,80545.0,57.0669,57.2557,57.048,57.1802,80545.0
2017-08-08 12:40:00,60.56,60.6,60.41,60.45,31521.0,57.1707,57.2085,57.0291,57.0669,31521.0
2017-08-08 12:50:00,60.45,60.59,60.44,60.45,36965.0,57.0669,57.199,57.0574,57.0669,36965.0
2017-08-08 13:00:00,60.45,60.5,60.42,60.47,31154.0,57.0669,57.1141,57.0386,57.0858,31154.0
2017-08-08 13:10:00,60.47,60.49,60.44,60.44,30275.0,57.0858,57.1046,57.0574,57.0574,30275.0
2017-08-08 13:20:00,60.45,60.49,60.39,60.41,44939.0,57.0669,57.1046,57.0102,57.0291,44939.0
2017-08-08 13:30:00,60.42,60.43,60.36,60.39,52295.0,57.0386,57.048,56.9819,57.0102,52295.0
2017-08-08 13:40:00,60.4,60.42,60.38,60.42,32107.0,57.0197,57.0386,57.0008,57.0386,32107.0
2017-08-08 13:50:00,60.41,60.43,60.24,60.32,53229.0,57.0291,57.048,56.8686,56.9442,53229.0
2017-08-08 14:00:00,60.32,60.49,60.24,60.25,43662.0,56.9442,57.1046,56.8686,56.8781,43662.0
2017-08-08 14:10:00,60.25,60.36,60.21,60.22,36781.0,56.8781,56.9819,56.8403,56.8497,36781.0
2017-08-08 14:20:00,60.21,60.23,60.07,60.2,64323.0,56.8403,56.8592,56.7081,56.8309,64323.0
2017-08-08 14:30:00,60.21,60.22,60.06,60.11,60085.0,56.8403,56.8497,56.6987,56.7459,60085.0
2017-08-08 14:40:00,60.11,60.16,60.01,60.1,65341.0,56.7459,56.7931,56.6515,56.7365,65341.0
2017-08-08 14:50:00,60.1,60.19,59.96,60.09,152975.0,56.7365,56.8214,56.6043,56.727,152975.0
2017-08-08 15:00:00,60.09,60.11,59.98,60.0,180872.0,56.727,56.7459,56.6232,56.6421,180872.0
2017-08-08 15:10:00,60.0,60.01,59.85,59.86,82403.0,56.6421,56.6515,56.5005,56.5099,82403.0
2017-08-08 15:20:00,59.86,60.05,59.75,60.0,179175.0,56.5099,56.6893,56.4061,56.6421,179175.0
2017-08-08 15:30:00,59.99,60.01,59.83,59.9,225429.0,56.6326,56.6515,56.4816,56.5477,225429.0
2017-08-08 15:40:00,59.9,59.9,59.78,59.84,296279.0,56.5477,56.5477,56.4344,56.491,296279.0
2017-08-08 15:50:00,59.83,60.03,59.77,60.0,424953.0,56.4816,56.6704,56.4249,56.6421,424953.0
2017-08-09 09:30:00,59.93,60.29,59.76,60.27,109983.0,56.576,56.9158,56.4155,56.897,109983.0
2017-08-09 09:40:00,60.19,60.36,60.14,60.35,58764.0,56.8214,56.9819,56.7742,56.9725,58764.0
2017-08-09 09:50:00,60.35,60.44,60.22,60.25,85715.0,56.9725,57.0574,56.8497,56.8781,85715.0
2017-08-09 10:00:00,60.21,60.28,60.05,60.21,139083.0,56.8403,56.9064,56.6893,56.8403,139083.0
2017-08-09 10:10:00,60.21,60.38,60.14,60.31,184688.0,56.8403,57.0008,56.7742,56.9347,184688.0
2017-08-09 10:20:00,60.3,60.58,60.25,60.53,110311.0,56.9253,57.1896,56.8781,57.1424,110311.0
2017-08-09 10:30:00,60.53,60.81,60.43,60.78,126154.0,57.1424,57.4067,57.048,57.3784,126154.0
2017-08-09 10:40:00,60.82,60.87,60.6,60.63,52599.0,57.4162,57.4634,57.2085,57.2368,52599.0
2017-08-09 10:50:00,60.63,60.69,60.4,60.47,95944.0,57.2368,57.2934,57.0197,57.0858,95944.0
2017-08-09 11:00:00,60.48,60.5,60.37,60.42,75118.0,57.0952,57.1141,56.9914,57.0386,75118.0
2017-08-09 11:10:00,60.41,60.42,60.23,60.29,77575.0,57.0291,57.0386,56.8592,56.9158,77575.0
2017-08-09 11:20:00,60.28,60.39,60.19,60.36,194082.0,56.9064,57.0102,56.8214,56.9819,194082.0
2017-08-09 11:30:00,60.37,60.44,60.21,60.34,70526.0,56.9914,57.0574,56.8403,56.963,70526.0
2017-08-09 11:40:00,60.35,60.41,60.28,60.34,39644.0,56.9725,57.0291,56.9064,56.963,39644.0
2017-08-09 11:50:00,60.33,60.64,60.28,60.49,121518.0,56.9536,57.2462,56.9064,57.1046,121518.0
2017-08-09 12:00:00,60.49,60.54,60.46,60.5,116378.0,57.1046,57.1518,57.0763,57.1141,116378.0
2017-08-09 12:10:00,60.49,60.57,60.48,60.53,55705.0,57.1046,57.1802,57.0952,57.1424,55705.0
2017-08-09 12:20:00,60.53,60.56,60.51,60.54,63434.0,57.1424,57.1707,57.1235,57.1518,63434.0
2017-08-09 12:30:00,60.54,60.7,60.52,60.64,59854.0,57.1518,57.3029,57.133,57.2462,59854.0
2017-08-09 12:40:00,60.63,60.63,60.58,60.62,80793.0,57.2368,57.2368,57.1896,57.2274,80793.0
2017-08-09 12:50:00,60.62,60.65,60.55,60.64,64508.0,57.2274,57.2557,57.1613,57.2462,64508.0
2017-08-09 13:00:00,60.64,60.7,60.63,60.66,90432.0,57.2462,57.3029,57.2368,57.2651,90432.0
2017-08-09 13:10:00,60.66,60.68,60.62,60.63,68200.0,57.2651,57.284,57.2274,57.2368,68200.0
2017-08-09 13:20:00,60.63,60.66,60.59,60.6,48273.0,57.2368,57.2651,57.199,57.2085,48273.0
2017-08-09 13:30:00,60.61,60.65,60.6,60.61,37814.0,57.2179,57.2557,57.2085,57.2179,37814.0
2017-08-09 13:40:00,60.6,60.65,60.6,60.64,48000.0,57.2085,57.2557,57.2085,57.2462,48000.0
2017-08-09 13:50:00,60.64,60.77,60.62,60.76,64147.0,57.2462,57.369,57.2274,57.3595,64147.0
2017-08-09 14:00:00,60.77,60.84,60.73,60.8,72426.0,57.369,57.4351,57.3312,57.3973,72426.0
2017-08-09 14:10:00,60.8,60.84,60.71,60.72,48888.0,57.3973,57.4351,57.3123,57.3218,48888.0
2017-08-09 14:20:00,60.72,60.72,60.59,60.62,56551.0,57.3218,57.3218,57.199,57.2274,56551.0
2017-08-09 14:30:00,60.63,60.68,60.46,60.51,71771.0,57.2368,57.284,57.0763,57.1235,71771.0
2017-08-09 14:40:00,60.52,60.64,60.5,60.64,49274.0,57.133,57.2462,57.1141,57.2462,49274.0
2017-08-09 14:50:00,60.62,60.66,60.57,60.65,75845.0,57.2274,57.2651,57.1802,57.2557,75845.0
2017-08-09 15:00:00,60.65,60.69,60.64,60.66,90571.0,57.2557,57.2934,57.2462,57.2651,90571.0
2017-08-09 15:10:00,60.66,60.74,60.65,60.73,81662.0,57.2651,57.3406,57.2557,57.3312,81662.0
2017-08-09 15:20:00,60.73,60.75,60.63,60.63,74463.0,57.3312,57.3501,57.2368,57.2368,74463.0
2017-08-09 15:30:00,60.64,60.74,60.63,60.73,102420.0,57.2462,57.3406,57.2368,57.3312,102420.0
2017-08-09 15:40:00,60.72,60.87,60.72,60.83,128849.0,57.3218,57.4634,57.3218,57.4256,128849.0
2017-08-09 15:50:00,60.83,60.87,60.78,60.81,260716.0,57.4256,57.4634,57.3784,57.4067,260716.0
2017-08-10 09:30:00,60.87,61.37,60.68,61.19,66105.0,57.4634,57.9354,57.284,57.7655,66105.0
2017-08-10 09:40:00,61.15,61.15,60.71,60.82,29361.0,57.7277,57.7277,57.3123,57.4162,29361.0
2017-08-10 09:50:00,60.89,60.97,60.72,60.95,32638.0,57.4823,57.5578,57.3218,57.5389,32638.0
2017-08-10 10:00:00,60.91,60.93,60.64,60.75,27199.0,57.5011,57.52,57.2462,57.3501,27199.0
2017-08-10 10:10:00,60.73,60.8,60.61,60.77,24611.0,57.3312,57.3973,57.2179,57.369,24611.0
2017-08-10 10:20:00,60.8,60.8,60.7,60.73,25047.0,57.3973,57.3973,57.3029,57.3312,25047.0
2017-08-10 10:30:00,60.74,60.75,60.62,60.73,21725.0,57.3406,57.3501,57.2274,57.3312,21725.0
2017-08-10 10:40:00,60.73,60.73,60.63,60.63,9725.0,57.3312,57.3312,57.2368,57.2368,9725.0
2017-08-10 10:50:00,60.63,60.63,60.37,60.47,39430.0,57.2368,57.2368,56.9914,57.0858,39430.0
2017-08-10 11:00:00,60.45,60.55,60.39,60.47,63249.0,57.0669,57.1613,57.0102,57.0858,63249.0
2017-08-10 11:10:00,60.47,60.5,60.38,60.39,22514.0,57.0858,57.1141,57.0008,57.0102,22514.0
2017-08-10 11:20:00,60.39,60.42,60.31,60.41,39228.0,57.0102,57.0386,56.9347,57.0291,39228.0
2017-08-10 11:30:00,60.42,60.48,60.34,60.36,58775.0,57.0386,57.0952,56.963,56.9819,58775.0
2017-08-10 11:40:00,60.36,60.41,60.34,60.39,32653.0,56.9819,57.0291,56.963,57.0102,32653.0
2017-08-10 11:50:00,60.38,60.43,60.3,60.4,52810.0,57.0008,57.048,56.9253,57.0197,52810.0
2017-08-10 12:00:00,60.38,60.41,60.33,60.37,32612.0,57.0008,57.0291,56.9536,56.9914,32612.0
2017-08-10 12:10:00,60.37,60.41,60.35,60.38,33090.0,56.9914,57.0291,56.9725,57.0008,33090.0
2017-08-10 12:20:00,60.39,60.39,60.23,60.24,23513.0,57.0102,57.0102,56.8592,56.8686,23513.0
2017-08-10 12:30:00,60.23,60.25,60.16,60.18,27412.0,56.8592,56.8781,56.7931,56.812,27412.0
2017-08-10 12:40:00,60.18,60.24,60.17,60.19,25054.0,56.812,56.8686,56.8025,56.8214,25054.0
2017-08-10 12:50:00,60.19,60.19,60.11,60.14,27113.0,56.8214,56.8214,56.7459,56.7742,27113.0
2017-08-10 13:00:00,60.14,60.24,60.14,60.17,39774.0,56.7742,56.8686,56.7742,56.8025,39774.0
2017-08-10 13:10:00,60.16,60.18,60.1,60.12,25167.0,56.7931,56.812,56.7365,56.7553,25167.0
2017-08-10 13:20:00,60.12,60.16,60.09,60.12,27713.0,56.7553,56.7931,56.727,56.7553,27713.0
2017-08-10 13:30:00,60.11,60.12,60.04,60.05,22642.0,56.7459,56.7553,56.6798,56.6893,22642.0
2017-08-10 13:40:00,60.05,60.06,59.99,59.99,34790.0,56.6893,56.6987,56.6326,56.6326,34790.0
2017-08-10 13:50:00,59.99,59.99,59.93,59.98,28606.0,56.6326,56.6326,56.576,56.6232,28606.0
2017-08-10 14:00:00,59.97,59.98,59.89,59.91,36820.0,56.6137,56.6232,56.5382,56.5571,36820.0
2017-08-10 14:10:00,59.92,60.07,59.92,60.07,42060.0,56.5665,56.7081,56.5665,56.7081,42060.0
2017-08-10 14:20:00,60.07,60.1,60.03,60.03,30957.0,56.7081,56.7365,56.6704,56.6704,30957.0
2017-08-10 14:30:00,60.04,60.14,60.03,60.11,53519.0,56.6798,56.7742,56.6704,56.7459,53519.0
2017-08-10 14:40:00,60.12,60.22,60.12,60.22,42977.0,56.7553,56.8497,56.7553,56.8497,42977.0
2017-08-10 14:50:00,60.22,60.23,60.09,60.09,55699.0,56.8497,56.8592,56.727,56.727,55699.0
2017-08-10 15:00:00,60.1,60.11,60.04,60.05,30922.0,56.7365,56.7459,56.6798,56.6893,30922.0
2017-08-10 15:10:00,60.05,60.06,59.85,59.88,68170.0,56.6893,56.6987,56.5005,56.5288,68170.0
2017-08-10 15:20:00,59.88,59.95,59.8,59.94,110684.0,56.5288,56.5949,56.4533,56.5854,110684.0
2017-08-10 15:30:00,59.93,59.95,59.8,59.82,272751.0,56.576,56.5949,56.4533,56.4721,272751.0
2017-08-10 15:40:00,59.81,59.86,59.72,59.74,153475.0,56.4627,56.5099,56.3777,56.3966,153475.0
2017-08-10 15:50:00,59.74,59.79,59.71,59.74,196168.0,56.3966,56.4438,56.3683,56.3966,196168.0
2017-08-11 09:30:00,60.05,60.22,59.9,59.93,175527.0,56.6893,56.8497,56.5477,56.576,175527.0
2017-08-11 09:40:00,59.9,59.99,59.83,59.9,44496.0,56.5477,56.6326,56.4816,56.5477,44496.0
2017-08-11 09:50:00,59.91,60.05,59.85,60.03,47801.0,56.5571,56.6893,56.5005,56.6704,47801.0
2017-08-11 10:00:00,60.03,60.1,59.94,59.97,53708.0,56.6704,56.7365,56.5854,56.6137,53708.0
2017-08-11 10:10:00,59.96,60.05,59.94,60.0,37668.0,56.6043,56.6893,56.5854,56.6421,37668.0
2017-08-11 10:20:00,60.01,60.1,59.99,60.01,51857.0,56.6515,56.7365,56.6326,56.6515,51857.0
2017-08-11 10:30:00,60.01,60.1,59.94,60.06,50139.0,56.6515,56.7365,56.5854,56.6987,50139.0
2017-08-11 10:40:00,60.07,60.14,60.02,60.08,90680.0,56.7081,56.7742,56.6609,56.7176,90680.0
2017-08-11 10:50:00,60.08,60.12,60.02,60.06,42763.0,56.7176,56.7553,56.6609,56.6987,42763.0
2017-08-11 11:00:00,60.06,60.16,60.05,60.1,51170.0,56.6987,56.7931,56.6893,56.7365,51170.0
2017-08-11 11:10:00,60.1,60.12,60.07,60.08,35133.0,56.7365,56.7553,56.7081,56.7176,35133.0
2017-08-11 11:20:00,60.07,60.07,59.96,59.98,38987.0,56.7081,56.7081,56.6043,56.6232,38987.0
2017-08-11 11:30:00,59.98,60.01,59.92,59.96,46911.0,56.6232,56.6515,56.5665,56.6043,46911.0
2017-08-11 11:40:00,59.97,60.06,59.95,60.03,40711.0,56.6137,56.6987,56.5949,56.6704,40711.0
2017-08-11 11:50:00,60.02,60.04,59.95,59.96,46694.0,56.6609,56.6798,56.5949,56.6043,46694.0
2017-08-11 12:00:00,59.97,60.02,59.96,59.99,23855.0,56.6137,56.6609,56.6043,56.6326,23855.0
2017-08-11 12:10:00,59.99,60.02,59.97,59.99,35335.0,56.6326,56.6609,56.6137,56.6326,35335.0
2017-08-11 12:20:00,59.99,60.02,59.96,59.97,36096.0,56.6326,56.6609,56.6043,56.6137,36096.0
2017-08-11 12:30:00,59.98,60.04,59.97,60.03,19456.0,56.6232,56.6798,56.6137,56.6704,19456.0
2017-08-11 12:40:00,60.03,60.08,60.02,60.04,28767.0,56.6704,56.7176,56.6609,56.6798,28767.0
2017-08-11 12:50:00,60.04,60.04,59.99,59.99,20079.0,56.6798,56.6798,56.6326,56.6326,20079.0
2017-08-11 13:00:00,60.0,60.01,59.95,59.98,16871.0,56.6421,56.6515,56.5949,56.6232,16871.0
2017-08-11 13:10:00,59.98,59.99,59.93,59.96,12243.0,56.6232,56.6326,56.576,56.6043,12243.0
2017-08-11 13:20:00,59.95,59.97,59.82,59.84,25980.0,56.5949,56.6137,56.4721,56.491,25980.0
2017-08-11 13:30:00,59.84,59.87,59.82,59.87,16376.0,56.491,56.5193,56.4721,56.5193,16376.0
2017-08-11 13:40:00,59.87,59.92,59.85,59.91,32181.0,56.5193,56.5665,56.5005,56.5571,32181.0
2017-08-11 13:50:00,59.91,59.91,59.85,59.87,35696.0,56.5571,56.5571,56.5005,56.5193,35696.0
2017-08-11 14:00:00,59.87,59.97,59.86,59.95,19976.0,56.5193,56.6137,56.5099,56.5949,19976.0
2017-08-11 14:10:00,59.95,59.96,59.9,59.9,29392.0,56.5949,56.6043,56.5477,56.5477,29392.0
2017-08-11 14:20:00,59.9,59.94,59.86,59.88,30624.0,56.5477,56.5854,56.5099,56.5288,30624.0
2017-08-11 14:30:00,59.88,59.88,59.76,59.81,36958.0,56.5288,56.5288,56.4155,56.4627,36958.0
2017-08-11 14:40:00,59.81,59.85,59.78,59.8,32628.0,56.4627,56.5005,56.4344,56.4533,32628.0
2017-08-11 14:50:00,59.82,59.84,59.71,59.73,31780.0,56.4721,56.491,56.3683,56.3872,31780.0
2017-08-11 15:00:00,59.73,59.76,59.7,59.71,36603.0,56.3872,56.4155,56.3589,56.3683,36603.0
2017-08-11 15:10:00,59.72,59.73,59.65,59.66,63382.0,56.3777,56.3872,56.3116,56.3211,63382.0
2017-08-11 15:20:00,59.67,59.75,59.67,59.68,66605.0,56.3305,56.4061,56.3305,56.34,66605.0
2017-08-11 15:30:00,59.68,59.71,59.66,59.68,85382.0,56.34,56.3683,56.3211,56.34,85382.0
2017-08-11 15:40:00,59.68,59.78,59.64,59.77,106137.0,56.34,56.4344,56.3022,56.4249,106137.0
2017-08-11 15:50:00,59.77,59.8,59.67,59.72,227213.0,56.4249,56.4533,56.3305,56.3777,227213.0
2017-08-14 09:30:00,60.16,60.34,60.11,60.18,57665.0,56.7931,56.963,56.7459,56.812,57665.0
2017-08-14 09:40:00,60.17,60.34,60.04,60.27,24623.0,56.8025,56.963,56.6798,56.897,24623.0
2017-08-14 09:50:00,60.28,60.33,60.24,60.27,9216.0,56.9064,56.9536,56.8686,56.897,9216.0
2017-08-14 10:00:00,60.27,60.42,60.27,60.29,13272.0,56.897,57.0386,56.897,56.9158,13272.0
2017-08-14 10:10:00,60.32,60.37,60.27,60.28,33694.0,56.9442,56.9914,56.897,56.9064,33694.0
2017-08-14 10:20:00,60.28,60.3,60.2,60.21,22036.0,56.9064,56.9253,56.8309,56.8403,22036.0
2017-08-14 10:30:00,60.21,60.26,60.17,60.17,26635.0,56.8403,56.8875,56.8025,56.8025,26635.0
2017-08-14 10:40:00,60.17,60.21,60.16,60.19,23726.0,56.8025,56.8403,56.7931,56.8214,23726.0
2017-08-14 10:50:00,60.19,60.25,60.19,60.21,25482.0,56.8214,56.8781,56.8214,56.8403,25482.0
2017-08-14 11:00:00,60.21,60.24,60.16,60.24,28574.0,56.8403,56.8686,56.7931,56.8686,28574.0
2017-08-14 11:10:00,60.23,60.31,60.2,60.21,105759.0,56.8592,56.9347,56.8309,56.8403,105759.0
2017-08-14 11:20:00,60.21,60.22,60.14,60.2,38132.0,56.8403,56.8497,56.7742,56.8309,38132.0
2017-08-14 11:30:00,60.19,60.23,60.14,60.17,37255.0,56.8214,56.8592,56.7742,56.8025,37255.0
2017-08-14 11:40:00,60.18,60.31,60.14,60.3,56834.0,56.812,56.9347,56.7742,56.9253,56834.0
2017-08-14 11:50:00,60.31,60.4,60.31,60.4,40828.0,56.9347,57.0197,56.9347,57.0197,40828.0
2017-08-14 12:00:00,60.4,60.46,60.39,60.44,21394.0,57.0197,57.0763,57.0102,57.0574,21394.0
2017-08-14 12:10:00,60.43,60.46,60.36,60.38,39984.0,57.048,57.0763,56.9819,57.0008,39984.0
2017-08-14 12:20:00,60.39,60.45,60.38,60.4,18545.0,57.0102,57.0669,57.0008,57.0197,18545.0
2017-08-14 12:30:00,60.39,60.44,60.38,60.44,13827.0,57.0102,57.0574,57.0008,57.0574,13827.0
2017-08-14 12:40:00,60.44,60.52,60.44,60.51,18268.0,57.0574,57.133,57.0574,57.1235,18268.0
2017-08-14 12:50:00,60.51,60.53,60.45,60.5,46250.0,57.1235,57.1424,57.0669,57.1141,46250.0
2017-08-14 13:00:00,60.5,60.52,60.48,60.51,38959.0,57.1141,57.133,57.0952,57.1235,38959.0
2017-08-14 13:10:00,60.51,60.56,60.5,60.55,18319.0,57.1235,57.1707,57.1141,57.1613,18319.0
2017-08-14 13:20:00,60.55,60.64,60.55,60.6,17896.0,57.1613,57.2462,57.1613,57.2085,17896.0
2017-08-14 13:30:00,60.6,60.6,60.54,60.55,19854.0,57.2085,57.2085,57.1518,57.1613,19854.0
2017-08-14 13:40:00,60.55,60.55,60.5,60.52,29300.0,57.1613,57.1613,57.1141,57.133,29300.0
2017-08-14 13:50:00,60.51,60.59,60.51,60.58,20007.0,57.1235,57.199,57.1235,57.1896,20007.0
2017-08-14 14:00:00,60.59,60.63,60.59,60.62,35831.0,57.199,57.2368,57.199,57.2274,35831.0
2017-08-14 14:10:00,60.61,60.69,60.61,60.69,33643.0,57.2179,57.2934,57.2179,57.2934,33643.0
2017-08-14 14:20:00,60.69,60.76,60.69,60.74,26644.0,57.2934,57.3595,57.2934,57.3406,26644.0
2017-08-14 14:30:00,60.74,60.79,60.73,60.77,26172.0,57.3406,57.3878,57.3312,57.369,26172.0
2017-08-14 14:40:00,60.78,60.83,60.69,60.69,36222.0,57.3784,57.4256,57.2934,57.2934,36222.0
2017-08-14 14:50:00,60.68,60.68,60.6,60.65,21523.0,57.284,57.284,57.2085,57.2557,21523.0
2017-08-14 15:00:00,60.64,60.64,60.58,60.63,28918.0,57.2462,57.2462,57.1896,57.2368,28918.0
2017-08-14 15:10:00,60.63,60.68,60.61,60.68,32994.0,57.2368,57.284,57.2179,57.284,32994.0
2017-08-14 15:20:00,60.68,60.76,60.66,60.74,37605.0,57.284,57.3595,57.2651,57.3406,37605.0
2017-08-14 15:30:00,60.75,60.75,60.67,60.7,59901.0,57.3501,57.3501,57.2746,57.3029,59901.0
2017-08-14 15:40:00,60.7,60.76,60.69,60.72,77903.0,57.3029,57.3595,57.2934,57.3218,77903.0
2017-08-14 15:50:00,60.72,60.78,60.69,60.7,186093.0,57.3218,57.3784,57.2934,57.3029,186093.0
2017-08-15 09:30:00,60.86,60.96,60.56,60.96,34874.0,57.4539,57.5483,57.1707,57.5483,34874.0
2017-08-15 09:40:00,60.96,61.09,60.92,61.06,36735.0,57.5483,57.6711,57.5106,57.6427,36735.0
2017-08-15 09:50:00,61.06,61.17,61.01,61.17,38939.0,57.6427,57.7466,57.5955,57.7466,38939.0
2017-08-15 10:00:00,61.22,61.24,61.09,61.11,32557.0,57.7938,57.8127,57.6711,57.6899,32557.0
2017-08-15 10:10:00,61.08,61.13,61.04,61.12,24150.0,57.6616,57.7088,57.6239,57.6994,24150.0
2017-08-15 10:20:00,61.13,61.14,61.09,61.13,27584.0,57.7088,57.7183,57.6711,57.7088,27584.0
2017-08-15 10:30:00,61.14,61.19,61.08,61.19,48057.0,57.7183,57.7655,57.6616,57.7655,48057.0
2017-08-15 10:40:00,61.17,61.25,61.15,61.25,34033.0,57.7466,57.8221,57.7277,57.8221,34033.0
2017-08-15 10:50:00,61.26,61.3,61.18,61.19,41127.0,57.8315,57.8693,57.756,57.7655,41127.0
2017-08-15 11:00:00,61.2,61.28,61.17,61.27,43004.0,57.7749,57.8504,57.7466,57.841,43004.0
2017-08-15 11:10:00,61.27,61.29,61.23,61.28,32015.0,57.841,57.8599,57.8032,57.8504,32015.0
2017-08-15 11:20:00,61.27,61.4,61.27,61.37,47571.0,57.841,57.9637,57.841,57.9354,47571.0
2017-08-15 11:30:00,61.37,61.41,61.32,61.38,36391.0,57.9354,57.9731,57.8882,57.9448,36391.0
2017-08-15 11:40:00,61.39,61.39,61.3,61.32,51039.0,57.9543,57.9543,57.8693,57.8882,51039.0
2017-08-15 11:50:00,61.3,61.39,61.28,61.38,44267.0,57.8693,57.9543,57.8504,57.9448,44267.0
2017-08-15 12:00:00,61.38,61.52,61.35,61.51,54648.0,57.9448,58.077,57.9165,58.0676,54648.0
2017-08-15 12:10:00,61.51,61.68,61.48,61.6,110687.0,58.0676,58.228,58.0392,58.1525,110687.0
2017-08-15 12:20:00,61.59,61.65,61.54,61.65,99621.0,58.1431,58.1997,58.0959,58.1997,99621.0
2017-08-15 12:30:00,61.65,61.65,61.52,61.52,33724.0,58.1997,58.1997,58.077,58.077,33724.0
2017-08-15 12:40:00,61.52,61.58,61.5,61.58,37545.0,58.077,58.1336,58.0581,58.1336,37545.0
2017-08-15 12:50:00,61.58,61.61,61.55,61.55,34220.0,58.1336,58.162,58.1053,58.1053,34220.0
2017-08-15 13:00:00,61.55,61.56,61.43,61.43,49399.0,58.1053,58.1148,57.992,57.992,49399.0
2017-08-15 13:10:00,61.43,61.46,61.42,61.45,37254.0,57.992,58.0204,57.9826,58.0109,37254.0
2017-08-15 13:20:00,61.45,61.53,61.38,61.39,22425.0,58.0109,58.0864,57.9448,57.9543,22425.0
2017-08-15 13:30:00,61.39,61.49,61.38,61.47,18483.0,57.9543,58.0487,57.9448,58.0298,18483.0
2017-08-15 13:40:00,61.47,61.49,61.38,61.45,24364.0,58.0298,58.0487,57.9448,58.0109,24364.0
2017-08-15 13:50:00,61.45,61.45,61.33,61.33,38409.0,58.0109,58.0109,57.8976,57.8976,38409.0
2017-08-15 14:00:00,61.33,61.37,61.29,61.34,21404.0,57.8976,57.9354,57.8599,57.9071,21404.0
2017-08-15 14:10:00,61.34,61.35,61.27,61.3,22471.0,57.9071,57.9165,57.841,57.8693,22471.0
2017-08-15 14:20:00,61.3,61.34,61.28,61.33,24059.0,57.8693,57.9071,57.8504,57.8976,24059.0
2017-08-15 14:30:00,61.34,61.34,61.25,61.29,20794.0,57.9071,57.9071,57.8221,57.8599,20794.0
2017-08-15 14:40:00,61.29,61.33,61.22,61.25,24525.0,57.8599,57.8976,57.7938,57.8221,24525.0
2017-08-15 14:50:00,61.25,61.25,61.15,61.17,29643.0,57.8221,57.8221,57.7277,57.7466,29643.0
2017-08-15 15:00:00,61.17,61.19,61.12,61.14,39482.0,57.7466,57.7655,57.6994,57.7183,39482.0
2017-08-15 15:10:00,61.14,61.23,61.14,61.19,19962.0,57.7183,57.8032,57.7183,57.7655,19962.0
2017-08-15 15:20:00,61.2,61.21,61.11,61.12,38410.0,57.7749,57.7843,57.6899,57.6994,38410.0
2017-08-15 15:30:00,61.11,61.12,61.02,61.04,57051.0,57.6899,57.6994,57.605,57.6239,57051.0
2017-08-15 15:40:00,61.03,61.14,61.03,61.11,67775.0,57.6144,57.7183,57.6144,57.6899,67775.0
2017-08-15 15:50:00,61.1,61.13,60.98,61.02,200026.0,57.6805,57.7088,57.5672,57.605,200026.0
2017-08-16 09:30:00,61.27,61.39,61.19,61.27,27207.0,57.841,57.9543,57.7655,57.841,27207.0
2017-08-16 09:40:00,61.27,61.34,61.13,61.18,17346.0,57.841,57.9071,57.7088,57.756,17346.0
2017-08-16 09:50:00,61.17,61.27,61.08,61.17,20191.0,57.7466,57.841,57.6616,57.7466,20191.0
2017-08-16 10:00:00,61.18,61.33,61.14,61.21,27951.0,57.756,57.8976,57.7183,57.7843,27951.0
2017-08-16 10:10:00,61.21,61.23,61.14,61.23,24261.0,57.7843,57.8032,57.7183,57.8032,24261.0
2017-08-16 10:20:00,61.2,61.21,61.14,61.14,9243.0,57.7749,57.7843,57.7183,57.7183,9243.0
2017-08-16 10:30:00,61.12,61.21,61.12,61.19,9342.0,57.6994,57.7843,57.6994,57.7655,9342.0
2017-08-16 10:40:00,61.19,61.21,61.17,61.19,8383.0,57.7655,57.7843,57.7466,57.7655,8383.0
2017-08-16 10:50:00,61.19,61.23,61.17,61.22,10025.0,57.7655,57.8032,57.7466,57.7938,10025.0
2017-08-16 11:00:00,61.23,61.32,61.22,61.26,12649.0,57.8032,57.8882,57.7938,57.8315,12649.0
2017-08-16 11:10:00,61.25,61.29,61.22,61.27,11954.0,57.8221,57.8599,57.7938,57.841,11954.0
2017-08-16 11:20:00,61.27,61.33,61.23,61.24,17238.0,57.841,57.8976,57.8032,57.8127,17238.0
2017-08-16 11:30:00,61.24,61.28,61.22,61.26,9840.0,57.8127,57.8504,57.7938,57.8315,9840.0
2017-08-16 11:40:00,61.26,61.31,61.23,61.23,7491.0,57.8315,57.8787,57.8032,57.8032,7491.0
2017-08-16 11:50:00,61.24,61.25,61.21,61.21,7330.0,57.8127,57.8221,57.7843,57.7843,7330.0
2017-08-16 12:00:00,61.22,61.31,61.21,61.31,12193.0,57.7938,57.8787,57.7843,57.8787,12193.0
2017-08-16 12:10:00,61.31,61.31,61.23,61.25,20121.0,57.8787,57.8787,57.8032,57.8221,20121.0
2017-08-16 12:20:00,61.25,61.27,61.21,61.24,15830.0,57.8221,57.841,57.7843,57.8127,15830.0
2017-08-16 12:30:00,61.22,61.29,61.22,61.23,13959.0,57.7938,57.8599,57.7938,57.8032,13959.0
2017-08-16 12:40:00,61.24,61.25,61.16,61.16,10629.0,57.8127,57.8221,57.7371,57.7371,10629.0
2017-08-16 12:50:00,61.17,61.17,61.12,61.15,11850.0,57.7466,57.7466,57.6994,57.7277,11850.0
2017-08-16 13:00:00,61.15,61.25,61.14,61.21,18184.0,57.7277,57.8221,57.7183,57.7843,18184.0
2017-08-16 13:10:00,61.21,61.26,61.14,61.26,16988.0,57.7843,57.8315,57.7183,57.8315,16988.0
2017-08-16 13:20:00,61.25,61.32,61.2,61.26,12782.0,57.8221,57.8882,57.7749,57.8315,12782.0
2017-08-16 13:30:00,61.26,61.26,61.19,61.22,10218.0,57.8315,57.8315,57.7655,57.7938,10218.0
2017-08-16 13:40:00,61.21,61.24,61.19,61.19,8718.0,57.7843,57.8127,57.7655,57.7655,8718.0
2017-08-16 13:50:00,61.21,61.27,61.18,61.22,16308.0,57.7843,57.841,57.756,57.7938,16308.0
2017-08-16 14:00:00,61.22,61.25,61.13,61.19,31935.0,57.7938,57.8221,57.7088,57.7655,31935.0
2017-08-16 14:10:00,61.19,61.3,61.19,61.28,16436.0,57.7655,57.8693,57.7655,57.8504,16436.0
2017-08-16 14:20:00,61.26,61.3,61.21,61.23,23503.0,57.8315,57.8693,57.7843,57.8032,23503.0
2017-08-16 14:30:00,61.19,61.28,61.19,61.28,8792.0,57.7655,57.8504,57.7655,57.8504,8792.0
2017-08-16 14:40:00,61.24,61.3,61.24,61.28,15151.0,57.8127,57.8693,57.8127,57.8504,15151.0
2017-08-16 14:50:00,61.28,61.35,61.26,61.3,11450.0,57.8504,57.9165,57.8315,57.8693,11450.0
2017-08-16 15:00:00,61.31,61.35,61.3,61.34,11717.0,57.8787,57.9165,57.8693,57.9071,11717.0
2017-08-16 15:10:00,61.34,61.41,61.3,61.37,58573.0,57.9071,57.9731,57.8693,57.9354,58573.0
2017-08-16 15:20:00,61.38,61.47,61.36,61.46,21981.0,57.9448,58.0298,57.9259,58.0204,21981.0
2017-08-16 15:30:00,61.46,61.52,61.46,61.49,68497.0,58.0204,58.077,58.0204,58.0487,68497.0
2017-08-16 15:40:00,61.48,61.54,61.48,61.49,99966.0,58.0392,58.0959,58.0392,58.0487,99966.0
2017-08-16 15:50:00,61.49,61.53,61.41,61.51,246216.0,58.0487,58.0864,57.9731,58.0676,246216.0
2017-08-17 09:30:00,61.42,61.85,61.27,61.79,48903.0,57.9826,58.3885,57.841,58.3319,48903.0
2017-08-17 09:40:00,61.83,61.97,61.69,61.69,28897.0,58.3696,58.5018,58.2375,58.2375,28897.0
2017-08-17 09:50:00,61.67,61.75,61.6,61.67,23002.0,58.2186,58.2941,58.1525,58.2186,23002.0
2017-08-17 10:00:00,61.67,61.75,61.58,61.72,34844.0,58.2186,58.2941,58.1336,58.2658,34844.0
2017-08-17 10:10:00,61.71,61.73,61.51,61.51,38990.0,58.2564,58.2752,58.0676,58.0676,38990.0
2017-08-17 10:20:00,61.5,61.65,61.45,61.64,36617.0,58.0581,58.1997,58.0109,58.1903,36617.0
2017-08-17 10:30:00,61.64,61.78,61.62,61.72,39043.0,58.1903,58.3224,58.1714,58.2658,39043.0
2017-08-17 10:40:00,61.71,61.74,61.43,61.48,37689.0,58.2564,58.2847,57.992,58.0392,37689.0
2017-08-17 10:50:00,61.48,61.51,61.38,61.46,48967.0,58.0392,58.0676,57.9448,58.0204,48967.0
2017-08-17 11:00:00,61.48,61.68,61.47,61.58,32095.0,58.0392,58.228,58.0298,58.1336,32095.0
2017-08-17 11:10:00,61.59,61.6,61.5,61.57,26493.0,58.1431,58.1525,58.0581,58.1242,26493.0
2017-08-17 11:20:00,61.56,61.58,61.51,61.54,30014.0,58.1148,58.1336,58.0676,58.0959,30014.0
2017-08-17 11:30:00,61.52,61.6,61.5,61.57,45460.0,58.077,58.1525,58.0581,58.1242,45460.0
2017-08-17 11:40:00,61.57,61.62,61.5,61.56,36413.0,58.1242,58.1714,58.0581,58.1148,36413.0
2017-08-17 11:50:00,61.56,61.67,61.55,61.67,27676.0,58.1148,58.2186,58.1053,58.2186,27676.0
2017-08-17 12:00:00,61.66,61.67,61.58,61.58,32890.0,58.2092,58.2186,58.1336,58.1336,32890.0
2017-08-17 12:10:00,61.58,61.58,61.47,61.48,25946.0,58.1336,58.1336,58.0298,58.0392,25946.0
2017-08-17 12:20:00,61.48,61.55,61.43,61.55,23957.0,58.0392,58.1053,57.992,58.1053,23957.0
2017-08-17 12:30:00,61.57,61.57,61.47,61.54,24927.0,58.1242,58.1242,58.0298,58.0959,24927.0
2017-08-17 12:40:00,61.53,61.55,61.42,61.44,14682.0,58.0864,58.1053,57.9826,58.0015,14682.0
2017-08-17 12:50:00,61.43,61.43,61.36,61.39,16245.0,57.992,57.992,57.9259,57.9543,16245.0
2017-08-17 13:00:00,61.4,61.41,61.35,61.4,28267.0,57.9637,57.9731,57.9165,57.9637,28267.0
2017-08-17 13:10:00,61.39,61.4,61.32,61.36,22011.0,57.9543,57.9637,57.8882,57.9259,22011.0
2017-08-17 13:20:00,61.37,61.38,61.31,61.35,13971.0,57.9354,57.9448,57.8787,57.9165,13971.0
2017-08-17 13:30:00,61.35,61.41,61.32,61.36,29575.0,57.9165,57.9731,57.8882,57.9259,29575.0
2017-08-17 13:40:00,61.36,61.4,61.32,61.33,27718.0,57.9259,57.9637,57.8882,57.8976,27718.0
2017-08-17 13:50:00,61.32,61.37,61.22,61.37,25935.0,57.8882,57.9354,57.7938,57.9354,25935.0
2017-08-17 14:00:00,61.37,61.38,61.28,61.36,11741.0,57.9354,57.9448,57.8504,57.9259,11741.0
2017-08-17 14:10:00,61.35,61.37,61.27,61.29,27068.0,57.9165,57.9354,57.841,57.8599,27068.0
2017-08-17 14:20:00,61.29,61.38,61.27,61.36,16317.0,57.8599,57.9448,57.841,57.9259,16317.0
2017-08-17 14:30:00,61.36,61.4,61.33,61.35,16611.0,57.9259,57.9637,57.8976,57.9165,16611.0
2017-08-17 14:40:00,61.33,61.35,61.29,61.35,26743.0,57.8976,57.9165,57.8599,57.9165,26743.0
2017-08-17 14:50:00,61.35,61.4,61.31,61.37,30509.0,57.9165,57.9637,57.8787,57.9354,30509.0
2017-08-17 15:00:00,61.36,61.36,61.25,61.26,45722.0,57.9259,57.9259,57.8221,57.8315,45722.0
2017-08-17 15:10:00,61.27,61.3,61.2,61.21,23746.0,57.841,57.8693,57.7749,57.7843,23746.0
2017-08-17 15:20:00,61.2,61.23,61.13,61.14,38118.0,57.7749,57.8032,57.7088,57.7183,38118.0
2017-08-17 15:30:00,61.14,61.17,61.04,61.05,54214.0,57.7183,57.7466,57.6239,57.6333,54214.0
2017-08-17 15:40:00,61.05,61.06,60.94,60.98,62722.0,57.6333,57.6427,57.5295,57.5672,62722.0
2017-08-17 15:50:00,60.97,60.97,60.88,60.93,124138.0,57.5578,57.5578,57.4728,57.52,124138.0
2017-08-18 09:30:00,60.71,61.0,60.66,60.69,146486.0,57.3123,57.5861,57.2651,57.2934,146486.0
2017-08-18 09:40:00,60.69,60.75,60.54,60.57,18758.0,57.2934,57.3501,57.1518,57.1802,18758.0
2017-08-18 09:50:00,60.58,60.59,60.44,60.49,24270.0,57.1896,57.199,57.0574,57.1046,24270.0
2017-08-18 10:00:00,60.51,60.7,60.49,60.68,16252.0,57.1235,57.3029,57.1046,57.284,16252.0
2017-08-18 10:10:00,60.67,60.76,60.57,60.74,25039.0,57.2746,57.3595,57.1802,57.3406,25039.0
2017-08-18 10:20:00,60.71,60.78,60.68,60.71,14096.0,57.3123,57.3784,57.284,57.3123,14096.0
2017-08-18 10:30:00,60.69,60.81,60.65,60.81,15866.0,57.2934,57.4067,57.2557,57.4067,15866.0
2017-08-18 10:40:00,60.8,60.8,60.7,60.75,13163.0,57.3973,57.3973,57.3029,57.3501,13163.0
2017-08-18 10:50:00,60.75,60.81,60.73,60.77,22210.0,57.3501,57.4067,57.3312,57.369,22210.0
2017-08-18 11:00:00,60.78,60.78,60.67,60.76,48023.0,57.3784,57.3784,57.2746,57.3595,48023.0
2017-08-18 11:10:00,60.77,60.84,60.66,60.84,36953.0,57.369,57.4351,57.2651,57.4351,36953.0
2017-08-18 11:20:00,60.82,60.95,60.81,60.93,26085.0,57.4162,57.5389,57.4067,57.52,26085.0
2017-08-18 11:30:00,60.93,60.96,60.84,60.87,18009.0,57.52,57.5483,57.4351,57.4634,18009.0
2017-08-18 11:40:00,60.89,60.93,60.84,60.91,15110.0,57.4823,57.52,57.4351,57.5011,15110.0
2017-08-18 11:50:00,60.91,60.98,60.89,60.89,15863.0,57.5011,57.5672,57.4823,57.4823,15863.0
2017-08-18 12:00:00,60.89,60.89,60.79,60.79,12779.0,57.4823,57.4823,57.3878,57.3878,12779.0
2017-08-18 12:10:00,60.8,60.85,60.77,60.8,34943.0,57.3973,57.4445,57.369,57.3973,34943.0
2017-08-18 12:20:00,60.79,60.88,60.77,60.88,11029.0,57.3878,57.4728,57.369,57.4728,11029.0
2017-08-18 12:30:00,60.87,60.93,60.83,60.89,11225.0,57.4634,57.52,57.4256,57.4823,11225.0
2017-08-18 12:40:00,60.87,61.0,60.81,60.89,18104.0,57.4634,57.5861,57.4067,57.4823,18104.0
2017-08-18 12:50:00,60.88,60.94,60.87,60.92,10004.0,57.4728,57.5295,57.4634,57.5106,10004.0
2017-08-18 13:00:00,60.9,60.91,60.8,60.8,14266.0,57.4917,57.5011,57.3973,57.3973,14266.0
2017-08-18 13:10:00,60.8,60.88,60.79,60.84,17699.0,57.3973,57.4728,57.3878,57.4351,17699.0
2017-08-18 13:20:00,60.84,60.84,60.8,60.82,7184.0,57.4351,57.4351,57.3973,57.4162,7184.0
2017-08-18 13:30:00,60.82,60.88,60.79,60.86,13520.0,57.4162,57.4728,57.3878,57.4539,13520.0
2017-08-18 13:40:00,60.87,60.92,60.85,60.9,21924.0,57.4634,57.5106,57.4445,57.4917,21924.0
2017-08-18 13:50:00,60.91,60.93,60.83,60.83,24799.0,57.5011,57.52,57.4256,57.4256,24799.0
2017-08-18 14:00:00,60.82,60.84,60.79,60.82,13119.0,57.4162,57.4351,57.3878,57.4162,13119.0
2017-08-18 14:10:00,60.83,60.86,60.8,60.8,9451.0,57.4256,57.4539,57.3973,57.3973,9451.0
2017-08-18 14:20:00,60.81,60.81,60.74,60.78,14298.0,57.4067,57.4067,57.3406,57.3784,14298.0
2017-08-18 14:30:00,60.76,60.86,60.76,60.85,17146.0,57.3595,57.4539,57.3595,57.4445,17146.0
2017-08-18 14:40:00,60.86,60.89,60.84,60.87,24293.0,57.4539,57.4823,57.4351,57.4634,24293.0
2017-08-18 14:50:00,60.87,60.88,60.84,60.87,15677.0,57.4634,57.4728,57.4351,57.4634,15677.0
2017-08-18 15:00:00,60.87,61.08,60.85,60.98,55466.0,57.4634,57.6616,57.4445,57.5672,55466.0
2017-08-18 15:10:00,60.97,60.97,60.88,60.89,32680.0,57.5578,57.5578,57.4728,57.4823,32680.0
2017-08-18 15:20:00,60.9,60.91,60.83,60.86,23549.0,57.4917,57.5011,57.4256,57.4539,23549.0
2017-08-18 15:30:00,60.86,60.9,60.81,60.9,28620.0,57.4539,57.4917,57.4067,57.4917,28620.0
2017-08-18 15:40:00,60.91,60.91,60.87,60.9,81209.0,57.5011,57.5011,57.4634,57.4917,81209.0
2017-08-18 15:50:00,60.89,60.91,60.75,60.76,186270.0,57.4823,57.5011,57.3501,57.3595,186270.0
2017-08-21 09:30:00,60.82,61.12,60.65,61.07,20295.0,57.4162,57.6994,57.2557,57.6522,20295.0
2017-08-21 09:40:00,61.04,61.07,60.95,60.99,18177.0,57.6239,57.6522,57.5389,57.5767,18177.0
2017-08-21 09:50:00,61.02,61.04,60.75,60.84,27521.0,57.605,57.6239,57.3501,57.4351,27521.0
2017-08-21 10:00:00,60.82,60.93,60.82,60.93,29681.0,57.4162,57.52,57.4162,57.52,29681.0
2017-08-21 10:10:00,60.91,61.0,60.91,60.98,27664.0,57.5011,57.5861,57.5011,57.5672,27664.0
2017-08-21 10:20:00,60.97,61.04,60.93,61.03,17663.0,57.5578,57.6239,57.52,57.6144,17663.0
2017-08-21 10:30:00,61.03,61.15,61.02,61.15,19741.0,57.6144,57.7277,57.605,57.7277,19741.0
2017-08-21 10:40:00,61.14,61.23,61.13,61.16,20278.0,57.7183,57.8032,57.7088,57.7371,20278.0
2017-08-21 10:50:00,61.16,61.29,61.15,61.29,18731.0,57.7371,57.8599,57.7277,57.8599,18731.0
2017-08-21 11:00:00,61.29,61.32,61.25,61.25,28799.0,57.8599,57.8882,57.8221,57.8221,28799.0
2017-08-21 11:10:00,61.26,61.44,61.25,61.42,37027.0,57.8315,58.0015,57.8221,57.9826,37027.0
2017-08-21 11:20:00,61.42,61.47,61.39,61.4,37557.0,57.9826,58.0298,57.9543,57.9637,37557.0
2017-08-21 11:30:00,61.4,61.41,61.12,61.21,59557.0,57.9637,57.9731,57.6994,57.7843,59557.0
2017-08-21 11:40:00,61.24,61.26,61.18,61.22,20002.0,57.8127,57.8315,57.756,57.7938,20002.0
2017-08-21 11:50:00,61.22,61.25,61.16,61.23,18226.0,57.7938,57.8221,57.7371,57.8032,18226.0
2017-08-21 12:00:00,61.23,61.26,61.21,61.23,19329.0,57.8032,57.8315,57.7843,57.8032,19329.0
2017-08-21 12:10:00,61.23,61.26,61.21,61.21,15371.0,57.8032,57.8315,57.7843,57.7843,15371.0
2017-08-21 12:20:00,61.21,61.36,61.18,61.34,35833.0,57.7843,57.9259,57.756,57.9071,35833.0
2017-08-21 12:30:00,61.34,61.35,61.3,61.31,18767.0,57.9071,57.9165,57.8693,57.8787,18767.0
2017-08-21 12:40:00,61.31,61.32,61.16,61.17,19610.0,57.8787,57.8882,57.7371,57.7466,19610.0
2017-08-21 12:50:00,61.19,61.2,61.09,61.2,24091.0,57.7655,57.7749,57.6711,57.7749,24091.0
2017-08-21 13:00:00,61.2,61.2,61.12,61.17,39548.0,57.7749,57.7749,57.6994,57.7466,39548.0
2017-08-21 13:10:00,61.17,61.19,61.11,61.17,17227.0,57.7466,57.7655,57.6899,57.7466,17227.0
2017-08-21 13:20:00,61.17,61.21,61.16,61.17,10066.0,57.7466,57.7843,57.7371,57.7466,10066.0
2017-08-21 13:30:00,61.17,61.21,61.16,61.21,20863.0,57.7466,57.7843,57.7371,57.7843,20863.0
2017-08-21 13:40:00,61.22,61.28,61.21,61.25,18999.0,57.7938,57.8504,57.7843,57.8221,18999.0
2017-08-21 13:50:00,61.26,61.26,61.2,61.21,21878.0,57.8315,57.8315,57.7749,57.7843,21878.0
2017-08-21 14:00:00,61.21,61.24,61.17,61.18,63182.0,57.7843,57.8127,57.7466,57.756,63182.0
2017-08-21 14:10:00,61.17,61.24,61.16,61.22,32662.0,57.7466,57.8127,57.7371,57.7938,32662.0
2017-08-21 14:20:00,61.22,61.26,61.21,61.22,25408.0,57.7938,57.8315,57.7843,57.7938,25408.0
2017-08-21 14:30:00,61.22,61.24,61.14,61.14,24378.0,57.7938,57.8127,57.7183,57.7183,24378.0
2017-08-21 14:40:00,61.15,61.16,61.1,61.16,38221.0,57.7277,57.7371,57.6805,57.7371,38221.0
2017-08-21 14:50:00,61.15,61.26,61.15,61.26,28176.0,57.7277,57.8315,57.7277,57.8315,28176.0
2017-08-21 15:00:00,61.26,61.28,61.23,61.27,24671.0,57.8315,57.8504,57.8032,57.841,24671.0
2017-08-21 15:10:00,61.27,61.35,61.23,61.33,65304.0,57.841,57.9165,57.8032,57.8976,65304.0
2017-08-21 15:20:00,61.33,61.43,61.3,61.42,51801.0,57.8976,57.992,57.8693,57.9826,51801.0
2017-08-21 15:30:00,61.41,61.42,61.32,61.34,48074.0,57.9731,57.9826,57.8882,57.9071,48074.0
2017-08-21 15:40:00,61.34,61.39,61.31,61.39,81770.0,57.9071,57.9543,57.8787,57.9543,81770.0
2017-08-21 15:50:00,61.39,61.43,61.35,61.36,137824.0,57.9543,57.992,57.9165,57.9259,137824.0
2017-08-22 09:30:00,61.26,61.36,61.12,61.35,36899.0,57.8315,57.9259,57.6994,57.9165,36899.0
2017-08-22 09:40:00,61.32,61.32,61.1,61.22,56337.0,57.8882,57.8882,57.6805,57.7938,56337.0
2017-08-22 09:50:00,61.22,61.33,61.21,61.26,31887.0,57.7938,57.8976,57.7843,57.8315,31887.0
2017-08-22 10:00:00,61.28,61.44,61.25,61.44,32600.0,57.8504,58.0015,57.8221,58.0015,32600.0
2017-08-22 10:10:00,61.44,61.51,61.41,61.45,69283.0,58.0015,58.0676,57.9731,58.0109,69283.0
2017-08-22 10:20:00,61.46,61.58,61.45,61.48,60620.0,58.0204,58.1336,58.0109,58.0392,60620.0
2017-08-22 10:30:00,61.46,61.46,61.35,61.38,41766.0,58.0204,58.0204,57.9165,57.9448,41766.0
2017-08-22 10:40:00,61.38,61.4,61.34,61.4,18353.0,57.9448,57.9637,57.9071,57.9637,18353.0
2017-08-22 10:50:00,61.41,61.45,61.38,61.39,19445.0,57.9731,58.0109,57.9448,57.9543,19445.0
2017-08-22 11:00:00,61.39,61.42,61.32,61.32,30937.0,57.9543,57.9826,57.8882,57.8882,30937.0
2017-08-22 11:10:00,61.33,61.42,61.32,61.41,33118.0,57.8976,57.9826,57.8882,57.9731,33118.0
2017-08-22 11:20:00,61.42,61.54,61.41,61.54,34509.0,57.9826,58.0959,57.9731,58.0959,34509.0
2017-08-22 11:30:00,61.54,61.68,61.52,61.61,101303.0,58.0959,58.228,58.077,58.162,101303.0
2017-08-22 11:40:00,61.6,61.65,61.54,61.6,46195.0,58.1525,58.1997,58.0959,58.1525,46195.0
2017-08-22 11:50:00,61.58,61.62,61.56,61.62,19560.0,58.1336,58.1714,58.1148,58.1714,19560.0
2017-08-22 12:00:00,61.62,61.8,61.59,61.77,59935.0,58.1714,58.3413,58.1431,58.313,59935.0
2017-08-22 12:10:00,61.77,61.81,61.74,61.77,35466.0,58.313,58.3508,58.2847,58.313,35466.0
2017-08-22 12:20:00,61.77,61.77,61.68,61.69,27491.0,58.313,58.313,58.228,58.2375,27491.0
2017-08-22 12:30:00,61.69,61.71,61.65,61.65,13412.0,58.2375,58.2564,58.1997,58.1997,13412.0
2017-08-22 12:40:00,61.66,61.73,61.63,61.69,35880.0,58.2092,58.2752,58.1808,58.2375,35880.0
2017-08-22 12:50:00,61.7,61.73,61.62,61.62,36344.0,58.2469,58.2752,58.1714,58.1714,36344.0
2017-08-22 13:00:00,61.62,61.65,61.56,61.59,151497.0,58.1714,58.1997,58.1148,58.1431,151497.0
2017-08-22 13:10:00,61.59,61.65,61.56,61.57,37880.0,58.1431,58.1997,58.1148,58.1242,37880.0
2017-08-22 13:20:00,61.57,61.59,61.46,61.58,46625.0,58.1242,58.1431,58.0204,58.1336,46625.0
2017-08-22 13:30:00,61.59,61.66,61.54,61.62,112330.0,58.1431,58.2092,58.0959,58.1714,112330.0
2017-08-22 13:40:00,61.61,61.72,61.6,61.7,26967.0,58.162,58.2658,58.1525,58.2469,26967.0
2017-08-22 13:50:00,61.69,61.71,61.49,61.57,93225.0,58.2375,58.2564,58.0487,58.1242,93225.0
2017-08-22 14:00:00,61.57,61.68,61.54,61.6,154142.0,58.1242,58.228,58.0959,58.1525,154142.0
2017-08-22 14:10:00,61.61,61.7,61.55,61.68,95393.0,58.162,58.2469,58.1053,58.228,95393.0
2017-08-22 14:20:00,61.68,61.7,61.61,61.63,22357.0,58.228,58.2469,58.162,58.1808,22357.0
2017-08-22 14:30:00,61.63,61.71,61.58,61.68,119568.0,58.1808,58.2564,58.1336,58.228,119568.0
2017-08-22 14:40:00,61.67,61.72,61.6,61.62,203698.0,58.2186,58.2658,58.1525,58.1714,203698.0
2017-08-22 14:50:00,61.63,61.7,61.58,61.69,152416.0,58.1808,58.2469,58.1336,58.2375,152416.0
2017-08-22 15:00:00,61.69,61.7,61.59,61.6,52275.0,58.2375,58.2469,58.1431,58.1525,52275.0
2017-08-22 15:10:00,61.6,61.64,61.53,61.55,103415.0,58.1525,58.1903,58.0864,58.1053,103415.0
2017-08-22 15:20:00,61.55,61.56,61.48,61.52,122441.0,58.1053,58.1148,58.0392,58.077,122441.0
2017-08-22 15:30:00,61.52,61.55,61.49,61.51,98999.0,58.077,58.1053,58.0487,58.0676,98999.0
2017-08-22 15:40:00,61.52,61.62,61.51,61.55,140739.0,58.077,58.1714,58.0676,58.1053,140739.0
2017-08-22 15:50:00,61.56,61.61,61.53,61.6,353885.0,58.1148,58.162,58.0864,58.1525,353885.0
2017-08-23 09:30:00,61.44,61.59,61.23,61.38,38281.0,58.0015,58.1431,57.8032,57.9448,38281.0
2017-08-23 09:40:00,61.37,61.47,61.28,61.33,15521.0,57.9354,58.0298,57.8504,57.8976,15521.0
2017-08-23 09:50:00,61.32,61.6,61.32,61.52,18032.0,57.8882,58.1525,57.8882,58.077,18032.0
2017-08-23 10:00:00,61.5,61.52,61.36,61.44,27179.0,58.0581,58.077,57.9259,58.0015,27179.0
2017-08-23 10:10:00,61.44,61.53,61.41,61.53,20487.0,58.0015,58.0864,57.9731,58.0864,20487.0
2017-08-23 10:20:00,61.53,61.55,61.43,61.52,125990.0,58.0864,58.1053,57.992,58.077,125990.0
2017-08-23 10:30:00,61.53,61.55,61.4,61.43,11635.0,58.0864,58.1053,57.9637,57.992,11635.0
2017-08-23 10:40:00,61.45,61.53,61.4,61.47,32573.0,58.0109,58.0864,57.9637,58.0298,32573.0
2017-08-23 10:50:00,61.47,61.5,61.39,61.44,92449.0,58.0298,58.0581,57.9543,58.0015,92449.0
2017-08-23 11:00:00,61.43,61.44,61.35,61.37,22183.0,57.992,58.0015,57.9165,57.9354,22183.0
2017-08-23 11:10:00,61.39,61.42,61.33,61.41,23499.0,57.9543,57.9826,57.8976,57.9731,23499.0
2017-08-23 11:20:00,61.42,61.52,61.4,61.51,17999.0,57.9826,58.077,57.9637,58.0676,17999.0
2017-08-23 11:30:00,61.5,61.52,61.4,61.44,14985.0,58.0581,58.077,57.9637,58.0015,14985.0
2017-08-23 11:40:00,61.45,61.47,61.41,61.45,19204.0,58.0109,58.0298,57.9731,58.0109,19204.0
2017-08-23 11:50:00,61.45,61.46,61.4,61.42,12964.0,58.0109,58.0204,57.9637,57.9826,12964.0
2017-08-23 12:00:00,61.41,61.45,61.39,61.4,12453.0,57.9731,58.0109,57.9543,57.9637,12453.0
2017-08-23 12:10:00,61.4,61.5,61.37,61.42,45998.0,57.9637,58.0581,57.9354,57.9826,45998.0
2017-08-23 12:20:00,61.42,61.43,61.28,61.35,48850.0,57.9826,57.992,57.8504,57.9165,48850.0
2017-08-23 12:30:00,61.35,61.38,61.31,61.36,23910.0,57.9165,57.9448,57.8787,57.9259,23910.0
2017-08-23 12:40:00,61.35,61.42,61.33,61.41,22909.0,57.9165,57.9826,57.8976,57.9731,22909.0
2017-08-23 12:50:00,61.41,61.45,61.38,61.45,5865.0,57.9731,58.0109,57.9448,58.0109,5865.0
2017-08-23 13:00:00,61.45,61.45,61.39,61.41,8644.0,58.0109,58.0109,57.9543,57.9731,8644.0
2017-08-23 13:10:00,61.43,61.43,61.34,61.36,8356.0,57.992,57.992,57.9071,57.9259,8356.0
2017-08-23 13:20:00,61.37,61.42,61.35,61.37,21629.0,57.9354,57.9826,57.9165,57.9354,21629.0
2017-08-23 13:30:00,61.39,61.39,61.34,61.35,9272.0,57.9543,57.9543,57.9071,57.9165,9272.0
2017-08-23 13:40:00,61.35,61.38,61.34,61.37,50207.0,57.9165,57.9448,57.9071,57.9354,50207.0
2017-08-23 13:50:00,61.37,61.38,61.32,61.35,9034.0,57.9354,57.9448,57.8882,57.9165,9034.0
2017-08-23 14:00:00,61.35,61.41,61.34,61.35,34506.0,57.9165,57.9731,57.9071,57.9165,34506.0
2017-08-23 14:10:00,61.35,61.4,61.33,61.36,28564.0,57.9165,57.9637,57.8976,57.9259,28564.0
2017-08-23 14:20:00,61.38,61.41,61.32,61.37,26357.0,57.9448,57.9731,57.8882,57.9354,26357.0
2017-08-23 14:30:00,61.36,61.4,61.36,61.38,9353.0,57.9259,57.9637,57.9259,57.9448,9353.0
2017-08-23 14:40:00,61.38,61.41,61.37,61.4,12033.0,57.9448,57.9731,57.9354,57.9637,12033.0
2017-08-23 14:50:00,61.4,61.43,61.38,61.39,14612.0,57.9637,57.992,57.9448,57.9543,14612.0
2017-08-23 15:00:00,61.38,61.41,61.38,61.39,12271.0,57.9448,57.9731,57.9448,57.9543,12271.0
2017-08-23 15:10:00,61.38,61.39,61.35,61.38,16836.0,57.9448,57.9543,57.9165,57.9448,16836.0
2017-08-23 15:20:00,61.38,61.39,61.35,61.36,11037.0,57.9448,57.9543,57.9165,57.9259,11037.0
2017-08-23 15:30:00,61.36,61.37,61.32,61.35,170921.0,57.9259,57.9354,57.8882,57.9165,170921.0
2017-08-23 15:40:00,61.35,61.39,61.32,61.33,37672.0,57.9165,57.9543,57.8882,57.8976,37672.0
2017-08-23 15:50:00,61.33,61.37,61.32,61.35,158827.0,57.8976,57.9354,57.8882,57.9165,158827.0
2017-08-24 09:30:00,61.63,61.63,61.34,61.38,38461.0,58.1808,58.1808,57.9071,57.9448,38461.0
2017-08-24 09:40:00,61.39,61.48,61.31,61.45,12740.0,57.9543,58.0392,57.8787,58.0109,12740.0
2017-08-24 09:50:00,61.45,61.46,61.25,61.27,12396.0,58.0109,58.0204,57.8221,57.841,12396.0
2017-08-24 10:00:00,61.33,61.39,61.2,61.27,25567.0,57.8976,57.9543,57.7749,57.841,25567.0
2017-08-24 10:10:00,61.29,61.42,61.29,61.42,8070.0,57.8599,57.9826,57.8599,57.9826,8070.0
2017-08-24 10:20:00,61.43,61.47,61.39,61.41,15661.0,57.992,58.0298,57.9543,57.9731,15661.0
2017-08-24 10:30:00,61.4,61.47,61.35,61.45,19819.0,57.9637,58.0298,57.9165,58.0109,19819.0
2017-08-24 10:40:00,61.46,61.53,61.4,61.4,26582.0,58.0204,58.0864,57.9637,57.9637,26582.0
2017-08-24 10:50:00,61.4,61.51,61.39,61.45,13307.0,57.9637,58.0676,57.9543,58.0109,13307.0
2017-08-24 11:00:00,61.46,61.52,61.43,61.44,24818.0,58.0204,58.077,57.992,58.0015,24818.0
2017-08-24 11:10:00,61.44,61.49,61.25,61.37,70794.0,58.0015,58.0487,57.8221,57.9354,70794.0
2017-08-24 11:20:00,61.37,61.38,61.26,61.3,53188.0,57.9354,57.9448,57.8315,57.8693,53188.0
2017-08-24 11:30:00,61.32,61.34,61.16,61.28,65521.0,57.8882,57.9071,57.7371,57.8504,65521.0
2017-08-24 11:40:00,61.28,61.37,61.25,61.31,42762.0,57.8504,57.9354,57.8221,57.8787,42762.0
2017-08-24 11:50:00,61.3,61.36,61.23,61.29,228414.0,57.8693,57.9259,57.8032,57.8599,228414.0
2017-08-24 12:00:00,61.33,61.41,61.29,61.32,71226.0,57.8976,57.9731,57.8599,57.8882,71226.0
2017-08-24 12:10:00,61.32,61.4,61.29,61.32,15793.0,57.8882,57.9637,57.8599,57.8882,15793.0
2017-08-24 12:20:00,61.32,61.32,61.23,61.24,12300.0,57.8882,57.8882,57.8032,57.8127,12300.0
2017-08-24 12:30:00,61.24,61.29,61.23,61.27,14846.0,57.8127,57.8599,57.8032,57.841,14846.0
2017-08-24 12:40:00,61.26,61.3,61.24,61.27,14199.0,57.8315,57.8693,57.8127,57.841,14199.0
2017-08-24 12:50:00,61.26,61.3,61.23,61.27,15197.0,57.8315,57.8693,57.8032,57.841,15197.0
2017-08-24 13:00:00,61.26,61.3,61.2,61.21,89940.0,57.8315,57.8693,57.7749,57.7843,89940.0
2017-08-24 13:10:00,61.22,61.28,61.21,61.24,22114.0,57.7938,57.8504,57.7843,57.8127,22114.0
2017-08-24 13:20:00,61.26,61.27,61.17,61.19,21064.0,57.8315,57.841,57.7466,57.7655,21064.0
2017-08-24 13:30:00,61.19,61.21,61.15,61.21,16933.0,57.7655,57.7843,57.7277,57.7843,16933.0
2017-08-24 13:40:00,61.21,61.21,61.16,61.19,29805.0,57.7843,57.7843,57.7371,57.7655,29805.0
2017-08-24 13:50:00,61.19,61.29,61.17,61.28,25209.0,57.7655,57.8599,57.7466,57.8504,25209.0
2017-08-24 14:00:00,61.28,61.3,61.23,61.27,18811.0,57.8504,57.8693,57.8032,57.841,18811.0
2017-08-24 14:10:00,61.27,61.29,61.22,61.27,12330.0,57.841,57.8599,57.7938,57.841,12330.0
2017-08-24 14:20:00,61.28,61.29,61.25,61.28,264676.0,57.8504,57.8599,57.8221,57.8504,264676.0
2017-08-24 14:30:00,61.29,61.34,61.27,61.28,13167.0,57.8599,57.9071,57.841,57.8504,13167.0
2017-08-24 14:40:00,61.29,61.31,61.26,61.27,12888.0,57.8599,57.8787,57.8315,57.841,12888.0
2017-08-24 14:50:00,61.27,61.32,61.25,61.26,15577.0,57.841,57.8882,57.8221,57.8315,15577.0
2017-08-24 15:00:00,61.26,61.27,61.22,61.24,68219.0,57.8315,57.841,57.7938,57.8127,68219.0
2017-08-24 15:10:00,61.24,61.29,61.23,61.27,130370.0,57.8127,57.8599,57.8032,57.841,130370.0
2017-08-24 15:20:00,61.26,61.38,61.26,61.35,30378.0,57.8315,57.9448,57.8315,57.9165,30378.0
2017-08-24 15:30:00,61.36,61.37,61.3,61.34,23099.0,57.9259,57.9354,57.8693,57.9071,23099.0
2017-08-24 15:40:00,61.34,61.36,61.3,61.3,39551.0,57.9071,57.9259,57.8693,57.8693,39551.0
2017-08-24 15:50:00,61.3,61.46,61.29,61.39,175031.0,57.8693,58.0204,57.8599,57.9543,175031.0
2017-08-25 09:30:00,61.73,61.93,61.62,61.92,33298.0,58.2752,58.464,58.1714,58.4546,33298.0
2017-08-25 09:40:00,61.93,61.94,61.75,61.78,18283.0,58.464,58.4735,58.2941,58.3224,18283.0
2017-08-25 09:50:00,61.77,61.97,61.76,61.86,15905.0,58.313,58.5018,58.3036,58.398,15905.0
2017-08-25 10:00:00,61.85,61.96,61.81,61.88,10273.0,58.3885,58.4924,58.3508,58.4168,10273.0
2017-08-25 10:10:00,61.87,61.92,61.83,61.91,8502.0,58.4074,58.4546,58.3696,58.4452,8502.0
2017-08-25 10:20:00,61.92,61.96,61.82,61.86,21408.0,58.4546,58.4924,58.3602,58.398,21408.0
2017-08-25 10:30:00,61.87,61.87,61.62,61.76,63403.0,58.4074,58.4074,58.1714,58.3036,63403.0
2017-08-25 10:40:00,61.75,61.78,61.64,61.66,31922.0,58.2941,58.3224,58.1903,58.2092,31922.0
2017-08-25 10:50:00,61.66,61.72,61.63,61.7,12335.0,58.2092,58.2658,58.1808,58.2469,12335.0
2017-08-25 11:00:00,61.69,61.71,61.58,61.59,31581.0,58.2375,58.2564,58.1336,58.1431,31581.0
2017-08-25 11:10:00,61.6,61.6,61.47,61.58,24939.0,58.1525,58.1525,58.0298,58.1336,24939.0
2017-08-25 11:20:00,61.58,61.6,61.47,61.54,35055.0,58.1336,58.1525,58.0298,58.0959,35055.0
2017-08-25 11:30:00,61.55,61.55,61.39,61.4,32003.0,58.1053,58.1053,57.9543,57.9637,32003.0
2017-08-25 11:40:00,61.4,61.44,61.37,61.42,19725.0,57.9637,58.0015,57.9354,57.9826,19725.0
2017-08-25 11:50:00,61.41,61.43,61.32,61.33,14398.0,57.9731,57.992,57.8882,57.8976,14398.0
2017-08-25 12:00:00,61.34,61.44,61.33,61.41,14391.0,57.9071,58.0015,57.8976,57.9731,14391.0
2017-08-25 12:10:00,61.41,61.44,61.37,61.43,16323.0,57.9731,58.0015,57.9354,57.992,16323.0
2017-08-25 12:20:00,61.43,61.45,61.4,61.41,9808.0,57.992,58.0109,57.9637,57.9731,9808.0
2017-08-25 12:30:00,61.41,61.41,61.25,61.28,260755.0,57.9731,57.9731,57.8221,57.8504,260755.0
2017-08-25 12:40:00,61.28,61.37,61.28,61.31,21935.0,57.8504,57.9354,57.8504,57.8787,21935.0
2017-08-25 12:50:00,61.31,61.38,61.31,61.32,12095.0,57.8787,57.9448,57.8787,57.8882,12095.0
2017-08-25 13:00:00,61.34,61.34,61.29,61.34,30317.0,57.9071,57.9071,57.8599,57.9071,30317.0
2017-08-25 13:10:00,61.35,61.36,61.29,61.34,29401.0,57.9165,57.9259,57.8599,57.9071,29401.0
2017-08-25 13:20:00,61.34,61.35,61.32,61.32,7430.0,57.9071,57.9165,57.8882,57.8882,7430.0
2017-08-25 13:30:00,61.32,61.35,61.28,61.3,17618.0,57.8882,57.9165,57.8504,57.8693,17618.0
2017-08-25 13:40:00,61.29,61.3,61.27,61.3,9238.0,57.8599,57.8693,57.841,57.8693,9238.0
2017-08-25 13:50:00,61.3,61.31,61.28,61.3,27498.0,57.8693,57.8787,57.8504,57.8693,27498.0
2017-08-25 14:00:00,61.31,61.33,61.3,61.31,37497.0,57.8787,57.8976,57.8693,57.8787,37497.0
2017-08-25 14:10:00,61.32,61.33,61.25,61.25,18567.0,57.8882,57.8976,57.8221,57.8221,18567.0
2017-08-25 14:20:00,61.25,61.31,61.24,61.29,43146.0,57.8221,57.8787,57.8127,57.8599,43146.0
2017-08-25 14:30:00,61.3,61.38,61.29,61.38,38463.0,57.8693,57.9448,57.8599,57.9448,38463.0
2017-08-25 14:40:00,61.38,61.4,61.28,61.29,34903.0,57.9448,57.9637,57.8504,57.8599,34903.0
2017-08-25 14:50:00,61.3,61.32,61.27,61.32,59437.0,57.8693,57.8882,57.841,57.8882,59437.0
2017-08-25 15:00:00,61.31,61.35,61.27,61.34,39016.0,57.8787,57.9165,57.841,57.9071,39016.0
2017-08-25 15:10:00,61.34,61.45,61.33,61.42,53087.0,57.9071,58.0109,57.8976,57.9826,53087.0
2017-08-25 15:20:00,61.43,61.58,61.43,61.56,298693.0,57.992,58.1336,57.992,58.1148,298693.0
2017-08-25 15:30:00,61.56,61.56,61.42,61.42,89537.0,58.1148,58.1148,57.9826,57.9826,89537.0
2017-08-25 15:40:00,61.42,61.44,61.37,61.39,39891.0,57.9826,58.0015,57.9354,57.9543,39891.0
2017-08-25 15:50:00,61.4,61.4,61.33,61.35,126903.0,57.9637,57.9637,57.8976,57.9165,126903.0
2017-08-28 09:30:00,61.53,61.73,61.43,61.66,24883.0,58.0864,58.2752,57.992,58.2092,24883.0
2017-08-28 09:40:00,61.64,61.79,61.59,61.79,15603.0,58.1903,58.3319,58.1431,58.3319,15603.0
2017-08-28 09:50:00,61.78,61.84,61.69,61.69,24560.0,58.3224,58.3791,58.2375,58.2375,24560.0
2017-08-28 10:00:00,61.69,61.7,61.56,61.56,14950.0,58.2375,58.2469,58.1148,58.1148,14950.0
2017-08-28 10:10:00,61.56,61.63,61.53,61.58,24353.0,58.1148,58.1808,58.0864,58.1336,24353.0
2017-08-28 10:20:00,61.59,61.64,61.54,61.62,318828.0,58.1431,58.1903,58.0959,58.1714,318828.0
2017-08-28 10:30:00,61.62,61.63,61.56,61.6,179343.0,58.1714,58.1808,58.1148,58.1525,179343.0
2017-08-28 10:40:00,61.59,61.61,61.51,61.57,18095.0,58.1431,58.162,58.0676,58.1242,18095.0
2017-08-28 10:50:00,61.58,61.61,61.54,61.54,12152.0,58.1336,58.162,58.0959,58.0959,12152.0
2017-08-28 11:00:00,61.55,61.62,61.55,61.6,19784.0,58.1053,58.1714,58.1053,58.1525,19784.0
2017-08-28 11:10:00,61.6,61.6,61.53,61.53,14834.0,58.1525,58.1525,58.0864,58.0864,14834.0
2017-08-28 11:20:00,61.52,61.54,61.45,61.47,16790.0,58.077,58.0959,58.0109,58.0298,16790.0
2017-08-28 11:30:00,61.45,61.46,61.38,61.45,15067.0,58.0109,58.0204,57.9448,58.0109,15067.0
2017-08-28 11:40:00,61.45,61.49,61.45,61.46,10023.0,58.0109,58.0487,58.0109,58.0204,10023.0
2017-08-28 11:50:00,61.47,61.53,61.44,61.52,13277.0,58.0298,58.0864,58.0015,58.077,13277.0
2017-08-28 12:00:00,61.51,61.56,61.5,61.53,62867.0,58.0676,58.1148,58.0581,58.0864,62867.0
2017-08-28 12:10:00,61.53,61.55,61.49,61.51,16952.0,58.0864,58.1053,58.0487,58.0676,16952.0
2017-08-28 12:20:00,61.5,61.52,61.49,61.51,17150.0,58.0581,58.077,58.0487,58.0676,17150.0
2017-08-28 12:30:00,61.5,61.58,61.49,61.57,26907.0,58.0581,58.1336,58.0487,58.1242,26907.0
2017-08-28 12:40:00,61.57,61.58,61.53,61.57,10218.0,58.1242,58.1336,58.0864,58.1242,10218.0
2017-08-28 12:50:00,61.57,61.57,61.51,61.54,67354.0,58.1242,58.1242,58.0676,58.0959,67354.0
2017-08-28 13:00:00,61.56,61.57,61.51,61.53,56121.0,58.1148,58.1242,58.0676,58.0864,56121.0
2017-08-28 13:10:00,61.55,61.59,61.51,61.51,15928.0,58.1053,58.1431,58.0676,58.0676,15928.0
2017-08-28 13:20:00,61.49,61.55,61.47,61.52,30502.0,58.0487,58.1053,58.0298,58.077,30502.0
2017-08-28 13:30:00,61.53,61.56,61.49,61.5,199141.0,58.0864,58.1148,58.0487,58.0581,199141.0
2017-08-28 13:40:00,61.5,61.57,61.49,61.54,76998.0,58.0581,58.1242,58.0487,58.0959,76998.0
2017-08-28 13:50:00,61.54,61.58,61.51,61.55,14835.0,58.0959,58.1336,58.0676,58.1053,14835.0
2017-08-28 14:00:00,61.55,61.56,61.52,61.55,12137.0,58.1053,58.1148,58.077,58.1053,12137.0
2017-08-28 14:10:00,61.55,61.59,61.51,61.51,17746.0,58.1053,58.1431,58.0676,58.0676,17746.0
2017-08-28 14:20:00,61.52,61.55,61.5,61.53,11483.0,58.077,58.1053,58.0581,58.0864,11483.0
2017-08-28 14:30:00,61.52,61.52,61.49,61.5,15495.0,58.077,58.077,58.0487,58.0581,15495.0
2017-08-28 14:40:00,61.51,61.52,61.49,61.5,15936.0,58.0676,58.077,58.0487,58.0581,15936.0
2017-08-28 14:50:00,61.5,61.52,61.49,61.5,14667.0,58.0581,58.077,58.0487,58.0581,14667.0
2017-08-28 15:00:00,61.49,61.56,61.49,61.54,15241.0,58.0487,58.1148,58.0487,58.0959,15241.0
2017-08-28 15:10:00,61.53,61.55,61.51,61.51,10606.0,58.0864,58.1053,58.0676,58.0676,10606.0
2017-08-28 15:20:00,61.51,61.56,61.5,61.55,60772.0,58.0676,58.1148,58.0581,58.1053,60772.0
2017-08-28 15:30:00,61.55,61.56,61.52,61.53,35051.0,58.1053,58.1148,58.077,58.0864,35051.0
2017-08-28 15:40:00,61.53,61.54,61.5,61.52,36943.0,58.0864,58.0959,58.0581,58.077,36943.0
2017-08-28 15:50:00,61.51,61.53,61.5,61.52,281984.0,58.0676,58.0864,58.0581,58.077,281984.0
2017-08-29 09:30:00,61.36,61.49,61.3,61.37,26252.0,57.9259,58.0487,57.8693,57.9354,26252.0
2017-08-29 09:40:00,61.36,61.44,61.29,61.35,14761.0,57.9259,58.0015,57.8599,57.9165,14761.0
2017-08-29 09:50:00,61.34,61.39,61.16,61.21,11186.0,57.9071,57.9543,57.7371,57.7843,11186.0
2017-08-29 10:00:00,61.19,61.2,61.08,61.15,16558.0,57.7655,57.7749,57.6616,57.7277,16558.0
2017-08-29 10:10:00,61.14,61.29,61.11,61.28,14695.0,57.7183,57.8599,57.6899,57.8504,14695.0
2017-08-29 10:20:00,61.3,61.36,61.25,61.35,20500.0,57.8693,57.9259,57.8221,57.9165,20500.0
2017-08-29 10:30:00,61.37,61.46,61.32,61.38,28874.0,57.9354,58.0204,57.8882,57.9448,28874.0
2017-08-29 10:40:00,61.37,61.52,61.33,61.51,81075.0,57.9354,58.077,57.8976,58.0676,81075.0
2017-08-29 10:50:00,61.49,61.59,61.48,61.55,73940.0,58.0487,58.1431,58.0392,58.1053,73940.0
2017-08-29 11:00:00,61.56,61.57,61.49,61.57,14915.0,58.1148,58.1242,58.0487,58.1242,14915.0
2017-08-29 11:10:00,61.56,61.58,61.45,61.48,17785.0,58.1148,58.1336,58.0109,58.0392,17785.0
2017-08-29 11:20:00,61.5,61.5,61.4,61.42,14119.0,58.0581,58.0581,57.9637,57.9826,14119.0
2017-08-29 11:30:00,61.41,61.59,61.4,61.52,27513.0,57.9731,58.1431,57.9637,58.077,27513.0
2017-08-29 11:40:00,61.53,61.63,61.5,61.55,24247.0,58.0864,58.1808,58.0581,58.1053,24247.0
2017-08-29 11:50:00,61.55,61.62,61.52,61.57,26775.0,58.1053,58.1714,58.077,58.1242,26775.0
2017-08-29 12:00:00,61.56,61.61,61.55,61.6,15670.0,58.1148,58.162,58.1053,58.1525,15670.0
2017-08-29 12:10:00,61.6,61.6,61.56,61.58,20853.0,58.1525,58.1525,58.1148,58.1336,20853.0
2017-08-29 12:20:00,61.57,61.63,61.54,61.57,41301.0,58.1242,58.1808,58.0959,58.1242,41301.0
2017-08-29 12:30:00,61.56,61.61,61.56,61.61,15230.0,58.1148,58.162,58.1148,58.162,15230.0
2017-08-29 12:40:00,61.61,61.63,61.55,61.62,22030.0,58.162,58.1808,58.1053,58.1714,22030.0
2017-08-29 12:50:00,61.62,61.65,61.6,61.63,9541.0,58.1714,58.1997,58.1525,58.1808,9541.0
2017-08-29 13:00:00,61.63,61.64,61.61,61.64,13225.0,58.1808,58.1903,58.162,58.1903,13225.0
2017-08-29 13:10:00,61.64,61.67,61.58,61.58,19385.0,58.1903,58.2186,58.1336,58.1336,19385.0
2017-08-29 13:20:00,61.56,61.62,61.55,61.61,10375.0,58.1148,58.1714,58.1053,58.162,10375.0
2017-08-29 13:30:00,61.61,61.63,61.57,61.61,9752.0,58.162,58.1808,58.1242,58.162,9752.0
2017-08-29 13:40:00,61.61,61.62,61.54,61.55,27886.0,58.162,58.1714,58.0959,58.1053,27886.0
2017-08-29 13:50:00,61.55,61.61,61.54,61.6,15203.0,58.1053,58.162,58.0959,58.1525,15203.0
2017-08-29 14:00:00,61.6,61.62,61.56,61.6,14581.0,58.1525,58.1714,58.1148,58.1525,14581.0
2017-08-29 14:10:00,61.6,61.6,61.55,61.55,15327.0,58.1525,58.1525,58.1053,58.1053,15327.0
2017-08-29 14:20:00,61.56,61.62,61.56,61.57,13519.0,58.1148,58.1714,58.1148,58.1242,13519.0
2017-08-29 14:30:00,61.56,61.57,61.55,61.55,13196.0,58.1148,58.1242,58.1053,58.1053,13196.0
2017-08-29 14:40:00,61.56,61.63,61.56,61.6,14212.0,58.1148,58.1808,58.1148,58.1525,14212.0
2017-08-29 14:50:00,61.6,61.63,61.55,61.57,20065.0,58.1525,58.1808,58.1053,58.1242,20065.0
2017-08-29 15:00:00,61.57,61.58,61.54,61.57,12005.0,58.1242,58.1336,58.0959,58.1242,12005.0
2017-08-29 15:10:00,61.58,61.62,61.57,61.59,23610.0,58.1336,58.1714,58.1242,58.1431,23610.0
2017-08-29 15:20:00,61.58,61.64,61.58,61.59,31836.0,58.1336,58.1903,58.1336,58.1431,31836.0
2017-08-29 15:30:00,61.59,61.59,61.51,61.52,19346.0,58.1431,58.1431,58.0676,58.077,19346.0
2017-08-29 15:40:00,61.52,61.52,61.46,61.5,42694.0,58.077,58.077,58.0204,58.0581,42694.0
2017-08-29 15:50:00,61.5,61.53,61.44,61.5,153169.0,58.0581,58.0864,58.0015,58.0581,153169.0
2017-08-30 09:30:00,61.63,61.74,61.51,61.69,31829.0,58.1808,58.2847,58.0676,58.2375,31829.0
2017-08-30 09:40:00,61.67,61.69,61.55,61.65,23900.0,58.2186,58.2375,58.1053,58.1997,23900.0
2017-08-30 09:50:00,61.65,61.66,61.53,61.62,16221.0,58.1997,58.2092,58.0864,58.1714,16221.0
2017-08-30 10:00:00,61.6,61.67,61.5,61.66,32836.0,58.1525,58.2186,58.0581,58.2092,32836.0
2017-08-30 10:10:00,61.65,61.79,61.61,61.79,36556.0,58.1997,58.3319,58.162,58.3319,36556.0
2017-08-30 10:20:00,61.78,61.89,61.72,61.89,29523.0,58.3224,58.4263,58.2658,58.4263,29523.0
2017-08-30 10:30:00,61.87,61.98,61.78,61.94,116372.0,58.4074,58.5112,58.3224,58.4735,116372.0
2017-08-30 10:40:00,61.94,62.14,61.91,62.13,154379.0,58.4735,58.6623,58.4452,58.6529,154379.0
2017-08-30 10:50:00,62.13,62.19,62.0,62.05,37911.0,58.6529,58.7095,58.5301,58.5773,37911.0
2017-08-30 11:00:00,62.04,62.04,61.88,61.88,42519.0,58.5679,58.5679,58.4168,58.4168,42519.0
2017-08-30 11:10:00,61.88,61.95,61.79,61.8,49208.0,58.4168,58.4829,58.3319,58.3413,49208.0
2017-08-30 11:20:00,61.79,61.8,61.73,61.74,41153.0,58.3319,58.3413,58.2752,58.2847,41153.0
2017-08-30 11:30:00,61.73,61.79,61.66,61.69,26346.0,58.2752,58.3319,58.2092,58.2375,26346.0
2017-08-30 11:40:00,61.69,61.71,61.62,61.64,26132.0,58.2375,58.2564,58.1714,58.1903,26132.0
2017-08-30 11:50:00,61.64,61.67,61.58,61.64,19735.0,58.1903,58.2186,58.1336,58.1903,19735.0
2017-08-30 12:00:00,61.65,61.67,61.62,61.66,11061.0,58.1997,58.2186,58.1714,58.2092,11061.0
2017-08-30 12:10:00,61.67,61.82,61.67,61.77,9430.0,58.2186,58.3602,58.2186,58.313,9430.0
2017-08-30 12:20:00,61.77,61.79,61.68,61.7,17623.0,58.313,58.3319,58.228,58.2469,17623.0
2017-08-30 12:30:00,61.7,61.76,61.67,61.74,11635.0,58.2469,58.3036,58.2186,58.2847,11635.0
2017-08-30 12:40:00,61.75,61.8,61.73,61.74,11059.0,58.2941,58.3413,58.2752,58.2847,11059.0
2017-08-30 12:50:00,61.76,61.78,61.72,61.77,11515.0,58.3036,58.3224,58.2658,58.313,11515.0
2017-08-30 13:00:00,61.79,61.87,61.79,61.86,16408.0,58.3319,58.4074,58.3319,58.398,16408.0
2017-08-30 13:10:00,61.87,61.92,61.85,61.86,12726.0,58.4074,58.4546,58.3885,58.398,12726.0
2017-08-30 13:20:00,61.86,61.94,61.85,61.87,22927.0,58.398,58.4735,58.3885,58.4074,22927.0
2017-08-30 13:30:00,61.86,61.96,61.85,61.96,17239.0,58.398,58.4924,58.3885,58.4924,17239.0
2017-08-30 13:40:00,61.96,62.0,61.92,61.94,29599.0,58.4924,58.5301,58.4546,58.4735,29599.0
2017-08-30 13:50:00,61.95,61.98,61.91,61.95,190035.0,58.4829,58.5112,58.4452,58.4829,190035.0
2017-08-30 14:00:00,61.95,62.06,61.94,62.0,202763.0,58.4829,58.5868,58.4735,58.5301,202763.0
2017-08-30 14:10:00,61.99,62.08,61.99,62.05,104019.0,58.5207,58.6057,58.5207,58.5773,104019.0
2017-08-30 14:20:00,62.08,62.17,62.06,62.15,35024.0,58.6057,58.6906,58.5868,58.6717,35024.0
2017-08-30 14:30:00,62.14,62.15,62.06,62.08,22293.0,58.6623,58.6717,58.5868,58.6057,22293.0
2017-08-30 14:40:00,62.08,62.08,61.99,62.04,19341.0,58.6057,58.6057,58.5207,58.5679,19341.0
2017-08-30 14:50:00,62.03,62.04,61.97,61.97,25341.0,58.5585,58.5679,58.5018,58.5018,25341.0
2017-08-30 15:00:00,61.97,62.01,61.94,61.97,30173.0,58.5018,58.5396,58.4735,58.5018,30173.0
2017-08-30 15:10:00,61.99,61.99,61.94,61.95,12810.0,58.5207,58.5207,58.4735,58.4829,12810.0
2017-08-30 15:20:00,61.96,62.03,61.95,62.0,40600.0,58.4924,58.5585,58.4829,58.5301,40600.0
2017-08-30 15:30:00,61.99,62.01,61.94,61.94,26089.0,58.5207,58.5396,58.4735,58.4735,26089.0
2017-08-30 15:40:00,61.94,61.98,61.87,61.97,60387.0,58.4735,58.5112,58.4074,58.5018,60387.0
2017-08-30 15:50:00,61.97,61.98,61.89,61.92,107471.0,58.5018,58.5112,58.4263,58.4546,107471.0
2017-08-31 09:30:00,62.11,62.23,61.88,62.23,60241.0,58.634,58.7473,58.4168,58.7473,60241.0
2017-08-31 09:40:00,62.25,62.38,62.11,62.12,44632.0,58.7661,58.8889,58.634,58.6434,44632.0
2017-08-31 09:50:00,62.14,62.19,62.1,62.15,19801.0,58.6623,58.7095,58.6245,58.6717,19801.0
2017-08-31 10:00:00,62.17,62.4,62.16,62.37,26410.0,58.6906,58.9077,58.6812,58.8794,26410.0
2017-08-31 10:10:00,62.37,62.46,62.32,62.45,37695.0,58.8794,58.9644,58.8322,58.9549,37695.0
2017-08-31 10:20:00,62.46,62.49,62.37,62.44,20951.0,58.9644,58.9927,58.8794,58.9455,20951.0
2017-08-31 10:30:00,62.44,62.49,62.31,62.35,227602.0,58.9455,58.9927,58.8228,58.8605,227602.0
2017-08-31 10:40:00,62.36,62.38,62.29,62.36,28536.0,58.87,58.8889,58.8039,58.87,28536.0
2017-08-31 10:50:00,62.36,62.48,62.33,62.43,59794.0,58.87,58.9833,58.8417,58.9361,59794.0
2017-08-31 11:00:00,62.43,62.48,62.39,62.46,50391.0,58.9361,58.9833,58.8983,58.9644,50391.0
2017-08-31 11:10:00,62.45,62.48,62.41,62.44,67351.0,58.9549,58.9833,58.9172,58.9455,67351.0
2017-08-31 11:20:00,62.44,62.71,62.42,62.48,83542.0,58.9455,59.2004,58.9266,58.9833,83542.0
2017-08-31 11:30:00,62.47,62.47,62.34,62.4,38679.0,58.9738,58.9738,58.8511,58.9077,38679.0
2017-08-31 11:40:00,62.41,62.44,62.36,62.42,32001.0,58.9172,58.9455,58.87,58.9266,32001.0
2017-08-31 11:50:00,62.43,62.51,62.42,62.48,34414.0,58.9361,59.0116,58.9266,58.9833,34414.0
2017-08-31 12:00:00,62.49,62.59,62.47,62.53,47533.0,58.9927,59.0871,58.9738,59.0305,47533.0
2017-08-31 12:10:00,62.5,62.57,62.5,62.54,33093.0,59.0021,59.0682,59.0021,59.0399,33093.0
2017-08-31 12:20:00,62.53,62.6,62.53,62.6,12947.0,59.0305,59.0966,59.0305,59.0966,12947.0
2017-08-31 12:30:00,62.59,62.64,62.56,62.64,11869.0,59.0871,59.1343,59.0588,59.1343,11869.0
2017-08-31 12:40:00,62.66,62.69,62.59,62.63,28993.0,59.1532,59.1815,59.0871,59.1249,28993.0
2017-08-31 12:50:00,62.63,62.64,62.57,62.58,29329.0,59.1249,59.1343,59.0682,59.0777,29329.0
2017-08-31 13:00:00,62.59,62.6,62.54,62.56,24972.0,59.0871,59.0966,59.0399,59.0588,24972.0
2017-08-31 13:10:00,62.57,62.58,62.53,62.54,32146.0,59.0682,59.0777,59.0305,59.0399,32146.0
2017-08-31 13:20:00,62.53,62.59,62.52,62.55,41827.0,59.0305,59.0871,59.021,59.0493,41827.0
2017-08-31 13:30:00,62.54,62.58,62.51,62.51,26113.0,59.0399,59.0777,59.0116,59.0116,26113.0
2017-08-31 13:40:00,62.52,62.53,62.47,62.48,32570.0,59.021,59.0305,58.9738,58.9833,32570.0
2017-08-31 13:50:00,62.48,62.53,62.48,62.52,40105.0,58.9833,59.0305,58.9833,59.021,40105.0
2017-08-31 14:00:00,62.52,62.54,62.48,62.48,27066.0,59.021,59.0399,58.9833,58.9833,27066.0
2017-08-31 14:10:00,62.49,62.61,62.45,62.58,52858.0,58.9927,59.106,58.9549,59.0777,52858.0
2017-08-31 14:20:00,62.58,62.66,62.55,62.66,25428.0,59.0777,59.1532,59.0493,59.1532,25428.0
2017-08-31 14:30:00,62.66,62.69,62.6,62.65,51169.0,59.1532,59.1815,59.0966,59.1438,51169.0
2017-08-31 14:40:00,62.66,62.82,62.65,62.8,42154.0,59.1532,59.3042,59.1438,59.2854,42154.0
2017-08-31 14:50:00,62.8,62.81,62.78,62.8,42905.0,59.2854,59.2948,59.2665,59.2854,42905.0
2017-08-31 15:00:00,62.8,62.82,62.74,62.74,53522.0,59.2854,59.3042,59.2287,59.2287,53522.0
2017-08-31 15:10:00,62.73,62.74,62.67,62.71,57135.0,59.2193,59.2287,59.1626,59.2004,57135.0
2017-08-31 15:20:00,62.69,62.71,62.68,62.69,37118.0,59.1815,59.2004,59.1721,59.1815,37118.0
2017-08-31 15:30:00,62.7,62.71,62.68,62.71,110924.0,59.191,59.2004,59.1721,59.2004,110924.0
2017-08-31 15:40:00,62.71,62.77,62.7,62.73,203049.0,59.2004,59.257,59.191,59.2193,203049.0
2017-08-31 15:50:00,62.73,62.75,62.63,62.68,283300.0,59.2193,59.2382,59.1249,59.1721,283300.0
2017-09-01 09:30:00,62.75,62.97,62.7,62.81,64015.0,59.2382,59.4458,59.191,59.2948,64015.0
2017-09-01 09:40:00,62.79,62.81,62.47,62.71,32943.0,59.2759,59.2948,58.9738,59.2004,32943.0
2017-09-01 09:50:00,62.65,62.77,62.62,62.77,17894.0,59.1438,59.257,59.1154,59.257,17894.0
2017-09-01 10:00:00,62.75,62.76,62.63,62.67,22043.0,59.2382,59.2476,59.1249,59.1626,22043.0
2017-09-01 10:10:00,62.67,62.67,62.57,62.57,11005.0,59.1626,59.1626,59.0682,59.0682,11005.0
2017-09-01 10:20:00,62.59,62.61,62.53,62.54,18661.0,59.0871,59.106,59.0305,59.0399,18661.0
2017-09-01 10:30:00,62.54,62.55,62.48,62.51,20811.0,59.0399,59.0493,58.9833,59.0116,20811.0
2017-09-01 10:40:00,62.5,62.58,62.43,62.58,41554.0,59.0021,59.0777,58.9361,59.0777,41554.0
2017-09-01 10:50:00,62.58,62.65,62.55,62.63,32500.0,59.0777,59.1438,59.0493,59.1249,32500.0
2017-09-01 11:00:00,62.61,62.71,62.55,62.71,21761.0,59.106,59.2004,59.0493,59.2004,21761.0
2017-09-01 11:10:00,62.72,62.77,62.68,62.72,30248.0,59.2098,59.257,59.1721,59.2098,30248.0
2017-09-01 11:20:00,62.72,62.78,62.68,62.73,23363.0,59.2098,59.2665,59.1721,59.2193,23363.0
2017-09-01 11:30:00,62.74,62.75,62.67,62.68,14997.0,59.2287,59.2382,59.1626,59.1721,14997.0
2017-09-01 11:40:00,62.67,62.78,62.66,62.78,24697.0,59.1626,59.2665,59.1532,59.2665,24697.0
2017-09-01 11:50:00,62.77,62.8,62.74,62.77,31245.0,59.257,59.2854,59.2287,59.257,31245.0
2017-09-01 12:00:00,62.77,62.83,62.74,62.77,33003.0,59.257,59.3137,59.2287,59.257,33003.0
2017-09-01 12:10:00,62.77,62.83,62.76,62.82,20199.0,59.257,59.3137,59.2476,59.3042,20199.0
2017-09-01 12:20:00,62.81,62.86,62.77,62.77,45961.0,59.2948,59.342,59.257,59.257,45961.0
2017-09-01 12:30:00,62.79,62.84,62.76,62.77,13442.0,59.2759,59.3231,59.2476,59.257,13442.0
2017-09-01 12:40:00,62.77,62.81,62.76,62.8,14612.0,59.257,59.2948,59.2476,59.2854,14612.0
2017-09-01 12:50:00,62.8,62.8,62.75,62.79,10640.0,59.2854,59.2854,59.2382,59.2759,10640.0
2017-09-01 13:00:00,62.8,62.81,62.77,62.79,8480.0,59.2854,59.2948,59.257,59.2759,8480.0
2017-09-01 13:10:00,62.78,62.84,62.78,62.82,35820.0,59.2665,59.3231,59.2665,59.3042,35820.0
2017-09-01 13:20:00,62.83,62.84,62.79,62.8,12530.0,59.3137,59.3231,59.2759,59.2854,12530.0
2017-09-01 13:30:00,62.81,62.83,62.79,62.8,10790.0,59.2948,59.3137,59.2759,59.2854,10790.0
2017-09-01 13:40:00,62.8,62.8,62.77,62.77,9168.0,59.2854,59.2854,59.257,59.257,9168.0
2017-09-01 13:50:00,62.78,62.8,62.77,62.79,10488.0,59.2665,59.2854,59.257,59.2759,10488.0
2017-09-01 14:00:00,62.79,62.83,62.76,62.8,29438.0,59.2759,59.3137,59.2476,59.2854,29438.0
2017-09-01 14:10:00,62.8,62.81,62.75,62.76,18038.0,59.2854,59.2948,59.2382,59.2476,18038.0
2017-09-01 14:20:00,62.76,62.8,62.74,62.77,17757.0,59.2476,59.2854,59.2287,59.257,17757.0
2017-09-01 14:30:00,62.76,62.79,62.75,62.77,22453.0,59.2476,59.2759,59.2382,59.257,22453.0
2017-09-01 14:40:00,62.77,62.81,62.75,62.75,43177.0,59.257,59.2948,59.2382,59.2382,43177.0
2017-09-01 14:50:00,62.75,62.81,62.74,62.79,20977.0,59.2382,59.2948,59.2287,59.2759,20977.0
2017-09-01 15:00:00,62.79,62.83,62.79,62.82,14210.0,59.2759,59.3137,59.2759,59.3042,14210.0
2017-09-01 15:10:00,62.83,62.83,62.79,62.8,28052.0,59.3137,59.3137,59.2759,59.2854,28052.0
2017-09-01 15:20:00,62.8,62.81,62.73,62.74,28700.0,59.2854,59.2948,59.2193,59.2287,28700.0
2017-09-01 15:30:00,62.74,62.82,62.73,62.8,45398.0,59.2287,59.3042,59.2193,59.2854,45398.0
2017-09-01 15:40:00,62.8,62.87,62.8,62.87,70652.0,59.2854,59.3514,59.2854,59.3514,70652.0
2017-09-01 15:50:00,62.87,62.97,62.85,62.85,129903.0,59.3514,59.4458,59.3326,59.3326,129903.0
2017-09-05 09:30:00,62.7,62.92,62.64,62.8,93409.0,59.191,59.3986,59.1343,59.2854,93409.0
2017-09-05 09:40:00,62.82,62.9,62.75,62.87,31315.0,59.3042,59.3798,59.2382,59.3514,31315.0
2017-09-05 09:50:00,62.87,63.24,62.8,63.22,123796.0,59.3514,59.7007,59.2854,59.6819,123796.0
2017-09-05 10:00:00,63.21,63.21,63.07,63.12,46137.0,59.6724,59.6724,59.5402,59.5874,46137.0
2017-09-05 10:10:00,63.12,63.13,63.05,63.05,32005.0,59.5874,59.5969,59.5214,59.5214,32005.0
2017-09-05 10:20:00,63.05,63.16,62.99,63.09,40104.0,59.5214,59.6252,59.4647,59.5591,40104.0
2017-09-05 10:30:00,63.09,63.12,62.94,63.05,37657.0,59.5591,59.5874,59.4175,59.5214,37657.0
2017-09-05 10:40:00,63.04,63.1,62.98,63.08,25865.0,59.5119,59.5686,59.4553,59.5497,25865.0
2017-09-05 10:50:00,63.09,63.18,63.04,63.18,93909.0,59.5591,59.6441,59.5119,59.6441,93909.0
2017-09-05 11:00:00,63.18,63.19,63.1,63.14,67234.0,59.6441,59.6535,59.5686,59.6063,67234.0
2017-09-05 11:10:00,63.14,63.15,62.98,63.06,55482.0,59.6063,59.6158,59.4553,59.5308,55482.0
2017-09-05 11:20:00,63.05,63.14,63.01,63.14,57256.0,59.5214,59.6063,59.4836,59.6063,57256.0
2017-09-05 11:30:00,63.13,63.17,63.09,63.16,62122.0,59.5969,59.6347,59.5591,59.6252,62122.0
2017-09-05 11:40:00,63.16,63.21,63.11,63.16,48461.0,59.6252,59.6724,59.578,59.6252,48461.0
2017-09-05 11:50:00,63.16,63.17,63.11,63.15,45691.0,59.6252,59.6347,59.578,59.6158,45691.0
2017-09-05 12:00:00,63.14,63.15,63.06,63.1,102514.0,59.6063,59.6158,59.5308,59.5686,102514.0
2017-09-05 12:10:00,63.1,63.13,62.97,63.05,64558.0,59.5686,59.5969,59.4458,59.5214,64558.0
2017-09-05 12:20:00,63.06,63.1,63.01,63.06,41030.0,59.5308,59.5686,59.4836,59.5308,41030.0
2017-09-05 12:30:00,63.07,63.12,63.05,63.07,70509.0,59.5402,59.5874,59.5214,59.5402,70509.0
2017-09-05 12:40:00,63.07,63.08,62.99,63.01,22559.0,59.5402,59.5497,59.4647,59.4836,22559.0
2017-09-05 12:50:00,63.01,63.06,62.99,63.04,24641.0,59.4836,59.5308,59.4647,59.5119,24641.0
2017-09-05 13:00:00,63.03,63.04,62.94,63.0,47407.0,59.5025,59.5119,59.4175,59.4742,47407.0
2017-09-05 13:10:00,63.0,63.14,63.0,63.14,29610.0,59.4742,59.6063,59.4742,59.6063,29610.0
2017-09-05 13:20:00,63.14,63.2,63.13,63.14,75336.0,59.6063,59.663,59.5969,59.6063,75336.0
2017-09-05 13:30:00,63.14,63.14,63.06,63.12,25726.0,59.6063,59.6063,59.5308,59.5874,25726.0
2017-09-05 13:40:00,63.13,63.13,63.05,63.07,35270.0,59.5969,59.5969,59.5214,59.5402,35270.0
2017-09-05 13:50:00,63.07,63.15,63.06,63.14,22617.0,59.5402,59.6158,59.5308,59.6063,22617.0
2017-09-05 14:00:00,63.14,63.16,63.11,63.14,37205.0,59.6063,59.6252,59.578,59.6063,37205.0
2017-09-05 14:10:00,63.14,63.15,63.09,63.12,47930.0,59.6063,59.6158,59.5591,59.5874,47930.0
2017-09-05 14:20:00,63.12,63.17,63.11,63.15,33797.0,59.5874,59.6347,59.578,59.6158,33797.0
2017-09-05 14:30:00,63.16,63.16,63.1,63.13,53662.0,59.6252,59.6252,59.5686,59.5969,53662.0
2017-09-05 14:40:00,63.13,63.14,63.1,63.13,43361.0,59.5969,59.6063,59.5686,59.5969,43361.0
2017-09-05 14:50:00,63.13,63.14,63.09,63.12,29511.0,59.5969,59.6063,59.5591,59.5874,29511.0
2017-09-05 15:00:00,63.13,63.19,63.11,63.16,38205.0,59.5969,59.6535,59.578,59.6252,38205.0
2017-09-05 15:10:00,63.15,63.24,63.12,63.21,54125.0,59.6158,59.7007,59.5874,59.6724,54125.0
2017-09-05 15:20:00,63.2,63.22,63.18,63.22,40626.0,59.663,59.6819,59.6441,59.6819,40626.0
2017-09-05 15:30:00,63.21,63.25,63.07,63.08,74511.0,59.6724,59.7102,59.5402,59.5497,74511.0
2017-09-05 15:40:00,63.07,63.23,63.06,63.21,205484.0,59.5402,59.6913,59.5308,59.6724,205484.0
2017-09-05 15:50:00,63.21,63.25,63.1,63.18,293079.0,59.6724,59.7102,59.5686,59.6441,293079.0
2017-09-06 09:30:00,63.55,63.56,63.14,63.16,121037.0,59.9934,60.0028,59.6063,59.6252,121037.0
2017-09-06 09:40:00,63.17,63.22,63.11,63.14,38105.0,59.6347,59.6819,59.578,59.6063,38105.0
2017-09-06 09:50:00,63.13,63.21,63.06,63.07,26199.0,59.5969,59.6724,59.5308,59.5402,26199.0
2017-09-06 10:00:00,63.06,63.23,63.06,63.22,108207.0,59.5308,59.6913,59.5308,59.6819,108207.0
2017-09-06 10:10:00,63.22,63.37,63.17,63.21,68391.0,59.6819,59.8235,59.6347,59.6724,68391.0
2017-09-06 10:20:00,63.21,63.48,63.21,63.46,52257.0,59.6724,59.9273,59.6724,59.9084,52257.0
2017-09-06 10:30:00,63.46,63.46,63.31,63.33,53708.0,59.9084,59.9084,59.7668,59.7857,53708.0
2017-09-06 10:40:00,63.32,63.35,63.25,63.33,59429.0,59.7763,59.8046,59.7102,59.7857,59429.0
2017-09-06 10:50:00,63.34,63.57,63.26,63.57,101503.0,59.7951,60.0123,59.7196,60.0123,101503.0
2017-09-06 11:00:00,63.56,63.57,63.49,63.5,42414.0,60.0028,60.0123,59.9367,59.9462,42414.0
2017-09-06 11:10:00,63.5,63.52,63.47,63.49,50234.0,59.9462,59.9651,59.9179,59.9367,50234.0
2017-09-06 11:20:00,63.48,63.55,63.48,63.51,54322.0,59.9273,59.9934,59.9273,59.9556,54322.0
2017-09-06 11:30:00,63.5,63.53,63.49,63.49,28243.0,59.9462,59.9745,59.9367,59.9367,28243.0
2017-09-06 11:40:00,63.49,63.51,63.39,63.43,30343.0,59.9367,59.9556,59.8423,59.8801,30343.0
2017-09-06 11:50:00,63.44,63.54,63.43,63.47,47113.0,59.8895,59.9839,59.8801,59.9179,47113.0
2017-09-06 12:00:00,63.48,63.5,63.36,63.36,31472.0,59.9273,59.9462,59.814,59.814,31472.0
2017-09-06 12:10:00,63.37,63.39,63.31,63.37,40617.0,59.8235,59.8423,59.7668,59.8235,40617.0
2017-09-06 12:20:00,63.37,63.37,63.29,63.3,28105.0,59.8235,59.8235,59.7479,59.7574,28105.0
2017-09-06 12:30:00,63.3,63.35,63.29,63.35,46169.0,59.7574,59.8046,59.7479,59.8046,46169.0
2017-09-06 12:40:00,63.34,63.47,63.34,63.45,24049.0,59.7951,59.9179,59.7951,59.899,24049.0
2017-09-06 12:50:00,63.46,63.5,63.45,63.46,24421.0,59.9084,59.9462,59.899,59.9084,24421.0
2017-09-06 13:00:00,63.45,63.52,63.45,63.52,51365.0,59.899,59.9651,59.899,59.9651,51365.0
2017-09-06 13:10:00,63.51,63.52,63.48,63.5,28167.0,59.9556,59.9651,59.9273,59.9462,28167.0
2017-09-06 13:20:00,63.5,63.52,63.43,63.47,50242.0,59.9462,59.9651,59.8801,59.9179,50242.0
2017-09-06 13:30:00,63.47,63.52,63.45,63.48,23148.0,59.9179,59.9651,59.899,59.9273,23148.0
2017-09-06 13:40:00,63.48,63.55,63.47,63.52,52165.0,59.9273,59.9934,59.9179,59.9651,52165.0
2017-09-06 13:50:00,63.52,63.55,63.5,63.51,11384.0,59.9651,59.9934,59.9462,59.9556,11384.0
2017-09-06 14:00:00,63.51,63.53,63.49,63.49,16489.0,59.9556,59.9745,59.9367,59.9367,16489.0
2017-09-06 14:10:00,63.5,63.55,63.47,63.54,29441.0,59.9462,59.9934,59.9179,59.9839,29441.0
2017-09-06 14:20:00,63.54,63.6,63.54,63.55,35767.0,59.9839,60.0406,59.9839,59.9934,35767.0
2017-09-06 14:30:00,63.56,63.57,63.54,63.55,59143.0,60.0028,60.0123,59.9839,59.9934,59143.0
2017-09-06 14:40:00,63.55,63.59,63.54,63.54,76374.0,59.9934,60.0311,59.9839,59.9839,76374.0
2017-09-06 14:50:00,63.55,63.59,63.53,63.55,64922.0,59.9934,60.0311,59.9745,59.9934,64922.0
2017-09-06 15:00:00,63.56,63.57,63.46,63.53,94655.0,60.0028,60.0123,59.9084,59.9745,94655.0
2017-09-06 15:10:00,63.54,63.57,63.47,63.48,44703.0,59.9839,60.0123,59.9179,59.9273,44703.0
2017-09-06 15:20:00,63.48,63.51,63.48,63.48,86937.0,59.9273,59.9556,59.9273,59.9273,86937.0
2017-09-06 15:30:00,63.48,63.49,63.42,63.48,64258.0,59.9273,59.9367,59.8707,59.9273,64258.0
2017-09-06 15:40:00,63.48,63.51,63.45,63.49,124847.0,59.9273,59.9556,59.899,59.9367,124847.0
2017-09-06 15:50:00,63.49,63.49,63.36,63.4,221064.0,59.9367,59.9367,59.814,59.8518,221064.0
2017-09-07 09:30:00,63.58,63.69,63.23,63.28,112905.0,60.0217,60.1255,59.6913,59.7385,112905.0
2017-09-07 09:40:00,63.28,63.51,63.26,63.5,16753.0,59.7385,59.9556,59.7196,59.9462,16753.0
2017-09-07 09:50:00,63.47,63.65,63.47,63.55,36963.0,59.9179,60.0878,59.9179,59.9934,36963.0
2017-09-07 10:00:00,63.56,63.58,63.46,63.52,15559.0,60.0028,60.0217,59.9084,59.9651,15559.0
2017-09-07 10:10:00,63.52,63.55,63.4,63.43,16651.0,59.9651,59.9934,59.8518,59.8801,16651.0
2017-09-07 10:20:00,63.42,63.53,63.42,63.51,31249.0,59.8707,59.9745,59.8707,59.9556,31249.0
2017-09-07 10:30:00,63.52,63.75,63.5,63.71,16402.0,59.9651,60.1822,59.9462,60.1444,16402.0
2017-09-07 10:40:00,63.71,64.03,63.71,64.01,38201.0,60.1444,60.4465,60.1444,60.4276,38201.0
2017-09-07 10:50:00,64.02,64.1,63.99,64.04,27611.0,60.4371,60.5126,60.4088,60.456,27611.0
2017-09-07 11:00:00,64.04,64.16,64.04,64.13,75746.0,60.456,60.5692,60.456,60.5409,75746.0
2017-09-07 11:10:00,64.14,64.23,64.1,64.13,36629.0,60.5504,60.6353,60.5126,60.5409,36629.0
2017-09-07 11:20:00,64.14,64.24,64.09,64.19,113588.0,60.5504,60.6448,60.5032,60.5976,113588.0
2017-09-07 11:30:00,64.19,64.44,64.16,64.4,113041.0,60.5976,60.8336,60.5692,60.7958,113041.0
2017-09-07 11:40:00,64.4,64.59,64.34,64.55,98473.0,60.7958,60.9752,60.7392,60.9374,98473.0
2017-09-07 11:50:00,64.55,64.69,64.51,64.59,68222.0,60.9374,61.0696,60.8997,60.9752,68222.0
2017-09-07 12:00:00,64.59,64.94,64.57,64.69,68955.0,60.9752,61.3056,60.9563,61.0696,68955.0
2017-09-07 12:10:00,64.69,64.74,64.59,64.6,25449.0,61.0696,61.1168,60.9752,60.9846,25449.0
2017-09-07 12:20:00,64.58,64.61,64.51,64.51,19403.0,60.9657,60.9941,60.8997,60.8997,19403.0
2017-09-07 12:30:00,64.53,64.56,64.46,64.48,26099.0,60.9185,60.9469,60.8525,60.8713,26099.0
2017-09-07 12:40:00,64.48,64.55,64.4,64.45,31744.0,60.8713,60.9374,60.7958,60.843,31744.0
2017-09-07 12:50:00,64.46,64.59,64.44,64.55,41261.0,60.8525,60.9752,60.8336,60.9374,41261.0
2017-09-07 13:00:00,64.54,64.57,64.5,64.52,46290.0,60.928,60.9563,60.8902,60.9091,46290.0
2017-09-07 13:10:00,64.54,64.59,64.54,64.55,30714.0,60.928,60.9752,60.928,60.9374,30714.0
2017-09-07 13:20:00,64.54,64.61,64.48,64.61,23916.0,60.928,60.9941,60.8713,60.9941,23916.0
2017-09-07 13:30:00,64.61,64.66,64.57,64.66,34529.0,60.9941,61.0413,60.9563,61.0413,34529.0
2017-09-07 13:40:00,64.66,64.68,64.58,64.68,87988.0,61.0413,61.0601,60.9657,61.0601,87988.0
2017-09-07 13:50:00,64.67,64.77,64.67,64.7,29575.0,61.0507,61.1451,61.0507,61.079,29575.0
2017-09-07 14:00:00,64.7,64.9,64.7,64.89,34631.0,61.079,61.2678,61.079,61.2584,34631.0
2017-09-07 14:10:00,64.89,64.98,64.88,64.96,70583.0,61.2584,61.3434,61.2489,61.3245,70583.0
2017-09-07 14:20:00,64.96,64.97,64.85,64.89,47248.0,61.3245,61.3339,61.2206,61.2584,47248.0
2017-09-07 14:30:00,64.89,64.89,64.8,64.81,51874.0,61.2584,61.2584,61.1734,61.1829,51874.0
2017-09-07 14:40:00,64.81,64.84,64.75,64.8,43568.0,61.1829,61.2112,61.1262,61.1734,43568.0
2017-09-07 14:50:00,64.81,64.81,64.73,64.77,28907.0,61.1829,61.1829,61.1073,61.1451,28907.0
2017-09-07 15:00:00,64.76,65.12,64.74,64.99,100136.0,61.1357,61.4755,61.1168,61.3528,100136.0
2017-09-07 15:10:00,64.99,64.99,64.86,64.91,39804.0,61.3528,61.3528,61.2301,61.2773,39804.0
2017-09-07 15:20:00,64.91,64.95,64.84,64.86,43675.0,61.2773,61.315,61.2112,61.2301,43675.0
2017-09-07 15:30:00,64.86,64.96,64.84,64.95,63983.0,61.2301,61.3245,61.2112,61.315,63983.0
2017-09-07 15:40:00,64.95,64.98,64.82,64.83,120360.0,61.315,61.3434,61.1923,61.2017,120360.0
2017-09-07 15:50:00,64.84,64.89,64.8,64.86,241600.0,61.2112,61.2584,61.1734,61.2301,241600.0
2017-09-08 09:30:00,64.85,65.09,64.7,64.89,49385.0,61.2206,61.4472,61.079,61.2584,49385.0
2017-09-08 09:40:00,64.84,65.01,64.77,64.79,27771.0,61.2112,61.3717,61.1451,61.164,27771.0
2017-09-08 09:50:00,64.78,64.79,64.62,64.75,41040.0,61.1545,61.164,61.0035,61.1262,41040.0
2017-09-08 10:00:00,64.75,64.93,64.74,64.8,30475.0,61.1262,61.2962,61.1168,61.1734,30475.0
2017-09-08 10:10:00,64.79,64.88,64.73,64.83,32377.0,61.164,61.2489,61.1073,61.2017,32377.0
2017-09-08 10:20:00,64.81,64.87,64.8,64.86,24057.0,61.1829,61.2395,61.1734,61.2301,24057.0
2017-09-08 10:30:00,64.87,65.07,64.86,64.91,76777.0,61.2395,61.4283,61.2301,61.2773,76777.0
2017-09-08 10:40:00,64.9,64.93,64.81,64.87,38425.0,61.2678,61.2962,61.1829,61.2395,38425.0
2017-09-08 10:50:00,64.86,64.91,64.76,64.79,69865.0,61.2301,61.2773,61.1357,61.164,69865.0
2017-09-08 11:00:00,64.79,64.86,64.72,64.77,34893.0,61.164,61.2301,61.0979,61.1451,34893.0
2017-09-08 11:10:00,64.76,64.83,64.71,64.76,26044.0,61.1357,61.2017,61.0885,61.1357,26044.0
2017-09-08 11:20:00,64.77,64.79,64.71,64.74,21831.0,61.1451,61.164,61.0885,61.1168,21831.0
2017-09-08 11:30:00,64.75,64.87,64.75,64.83,31628.0,61.1262,61.2395,61.1262,61.2017,31628.0
2017-09-08 11:40:00,64.83,64.95,64.83,64.89,19428.0,61.2017,61.315,61.2017,61.2584,19428.0
2017-09-08 11:50:00,64.89,64.92,64.83,64.86,18071.0,61.2584,61.2867,61.2017,61.2301,18071.0
2017-09-08 12:00:00,64.88,64.89,64.79,64.81,38910.0,61.2489,61.2584,61.164,61.1829,38910.0
2017-09-08 12:10:00,64.81,64.91,64.79,64.9,79104.0,61.1829,61.2773,61.164,61.2678,79104.0
2017-09-08 12:20:00,64.91,64.98,64.87,64.95,31621.0,61.2773,61.3434,61.2395,61.315,31621.0
2017-09-08 12:30:00,64.96,65.03,64.86,64.88,60465.0,61.3245,61.3906,61.2301,61.2489,60465.0
2017-09-08 12:40:00,64.88,64.94,64.85,64.92,23574.0,61.2489,61.3056,61.2206,61.2867,23574.0
2017-09-08 12:50:00,64.93,64.99,64.91,64.97,25731.0,61.2962,61.3528,61.2773,61.3339,25731.0
2017-09-08 13:00:00,64.96,64.98,64.93,64.94,26192.0,61.3245,61.3434,61.2962,61.3056,26192.0
2017-09-08 13:10:00,64.94,64.97,64.93,64.95,13800.0,61.3056,61.3339,61.2962,61.315,13800.0
2017-09-08 13:20:00,64.95,65.03,64.95,65.02,34140.0,61.315,61.3906,61.315,61.3811,34140.0
2017-09-08 13:30:00,65.01,65.02,64.92,64.97,53299.0,61.3717,61.3811,61.2867,61.3339,53299.0
2017-09-08 13:40:00,64.96,64.97,64.85,64.92,22371.0,61.3245,61.3339,61.2206,61.2867,22371.0
2017-09-08 13:50:00,64.9,64.94,64.89,64.91,16125.0,61.2678,61.3056,61.2584,61.2773,16125.0
2017-09-08 14:00:00,64.91,64.92,64.89,64.9,27917.0,61.2773,61.2867,61.2584,61.2678,27917.0
2017-09-08 14:10:00,64.9,64.91,64.81,64.82,26648.0,61.2678,61.2773,61.1829,61.1923,26648.0
2017-09-08 14:20:00,64.82,64.85,64.8,64.83,29788.0,61.1923,61.2206,61.1734,61.2017,29788.0
2017-09-08 14:30:00,64.83,64.92,64.83,64.91,24094.0,61.2017,61.2867,61.2017,61.2773,24094.0
2017-09-08 14:40:00,64.91,65.0,64.91,64.97,31769.0,61.2773,61.3622,61.2773,61.3339,31769.0
2017-09-08 14:50:00,64.97,64.98,64.93,64.95,42739.0,61.3339,61.3434,61.2962,61.315,42739.0
2017-09-08 15:00:00,64.95,65.01,64.91,65.01,137896.0,61.315,61.3717,61.2773,61.3717,137896.0
2017-09-08 15:10:00,65.01,65.02,64.9,64.92,46069.0,61.3717,61.3811,61.2678,61.2867,46069.0
2017-09-08 15:20:00,64.91,64.94,64.87,64.87,38334.0,61.2773,61.3056,61.2395,61.2395,38334.0
2017-09-08 15:30:00,64.87,64.91,64.83,64.89,99699.0,61.2395,61.2773,61.2017,61.2584,99699.0
2017-09-08 15:40:00,64.9,64.9,64.81,64.84,90970.0,61.2678,61.2678,61.1829,61.2112,90970.0
2017-09-08 15:50:00,64.83,64.83,64.69,64.7,319091.0,61.2017,61.2017,61.0696,61.079,319091.0
2017-09-11 09:30:00,65.33,65.39,64.92,65.01,67707.0,61.6738,61.7304,61.2867,61.3717,67707.0
2017-09-11 09:40:00,64.97,65.13,64.94,64.99,24622.0,61.3339,61.485,61.3056,61.3528,24622.0
2017-09-11 09:50:00,65.03,65.12,65.0,65.11,50301.0,61.3906,61.4755,61.3622,61.4661,50301.0
2017-09-11 10:00:00,65.12,65.12,65.01,65.01,21276.0,61.4755,61.4755,61.3717,61.3717,21276.0
2017-09-11 10:10:00,65.01,65.04,64.86,64.9,29622.0,61.3717,61.4,61.2301,61.2678,29622.0
2017-09-11 10:20:00,64.9,64.94,64.86,64.88,20876.0,61.2678,61.3056,61.2301,61.2489,20876.0
2017-09-11 10:30:00,64.87,64.9,64.81,64.84,22612.0,61.2395,61.2678,61.1829,61.2112,22612.0
2017-09-11 10:40:00,64.84,64.85,64.72,64.74,23487.0,61.2112,61.2206,61.0979,61.1168,23487.0
2017-09-11 10:50:00,64.75,64.8,64.7,64.75,33616.0,61.1262,61.1734,61.079,61.1262,33616.0
2017-09-11 11:00:00,64.73,64.81,64.73,64.79,80377.0,61.1073,61.1829,61.1073,61.164,80377.0
2017-09-11 11:10:00,64.79,64.79,64.63,64.68,74201.0,61.164,61.164,61.0129,61.0601,74201.0
2017-09-11 11:20:00,64.67,64.73,64.52,64.59,71593.0,61.0507,61.1073,60.9091,60.9752,71593.0
2017-09-11 11:30:00,64.59,64.73,64.57,64.67,28045.0,60.9752,61.1073,60.9563,61.0507,28045.0
2017-09-11 11:40:00,64.7,64.73,64.66,64.7,31861.0,61.079,61.1073,61.0413,61.079,31861.0
2017-09-11 11:50:00,64.71,64.73,64.62,64.62,45953.0,61.0885,61.1073,61.0035,61.0035,45953.0
2017-09-11 12:00:00,64.62,64.64,64.57,64.62,40080.0,61.0035,61.0224,60.9563,61.0035,40080.0
2017-09-11 12:10:00,64.63,64.69,64.59,64.67,27432.0,61.0129,61.0696,60.9752,61.0507,27432.0
2017-09-11 12:20:00,64.68,64.71,64.66,64.67,20685.0,61.0601,61.0885,61.0413,61.0507,20685.0
2017-09-11 12:30:00,64.67,64.76,64.67,64.75,15812.0,61.0507,61.1357,61.0507,61.1262,15812.0
2017-09-11 12:40:00,64.76,64.95,64.76,64.92,19318.0,61.1357,61.315,61.1357,61.2867,19318.0
2017-09-11 12:50:00,64.93,64.99,64.9,64.92,18806.0,61.2962,61.3528,61.2678,61.2867,18806.0
2017-09-11 13:00:00,64.92,65.0,64.92,64.97,15112.0,61.2867,61.3622,61.2867,61.3339,15112.0
2017-09-11 13:10:00,64.97,65.0,64.94,64.99,18351.0,61.3339,61.3622,61.3056,61.3528,18351.0
2017-09-11 13:20:00,64.98,65.04,64.94,65.03,24567.0,61.3434,61.4,61.3056,61.3906,24567.0
2017-09-11 13:30:00,65.03,65.05,64.96,64.97,19475.0,61.3906,61.4094,61.3245,61.3339,19475.0
2017-09-11 13:40:00,64.98,65.01,64.94,65.0,12345.0,61.3434,61.3717,61.3056,61.3622,12345.0
2017-09-11 13:50:00,65.0,65.14,64.97,65.12,26133.0,61.3622,61.4944,61.3339,61.4755,26133.0
2017-09-11 14:00:00,65.13,65.18,65.11,65.18,21988.0,61.485,61.5322,61.4661,61.5322,21988.0
2017-09-11 14:10:00,65.17,65.19,65.13,65.19,29048.0,61.5227,61.5416,61.485,61.5416,29048.0
2017-09-11 14:20:00,65.18,65.19,65.09,65.11,35091.0,61.5322,61.5416,61.4472,61.4661,35091.0
2017-09-11 14:30:00,65.1,65.12,65.06,65.11,16188.0,61.4566,61.4755,61.4189,61.4661,16188.0
2017-09-11 14:40:00,65.11,65.17,65.1,65.14,22102.0,61.4661,61.5227,61.4566,61.4944,22102.0
2017-09-11 14:50:00,65.14,65.17,65.09,65.12,21975.0,61.4944,61.5227,61.4472,61.4755,21975.0
2017-09-11 15:00:00,65.12,65.17,65.11,65.11,28322.0,61.4755,61.5227,61.4661,61.4661,28322.0
2017-09-11 15:10:00,65.11,65.13,65.1,65.11,27182.0,61.4661,61.485,61.4566,61.4661,27182.0
2017-09-11 15:20:00,65.11,65.18,65.11,65.17,34021.0,61.4661,61.5322,61.4661,61.5227,34021.0
2017-09-11 15:30:00,65.18,65.27,65.16,65.26,57489.0,61.5322,61.6171,61.5133,61.6077,57489.0
2017-09-11 15:40:00,65.27,65.27,65.2,65.21,87299.0,61.6171,61.6171,61.551,61.5605,87299.0
2017-09-11 15:50:00,65.22,65.29,65.21,65.28,171306.0,61.5699,61.636,61.5605,61.6266,171306.0
2017-09-12 09:30:00,65.25,65.42,65.19,65.38,35170.0,61.5982,61.7587,61.5416,61.721,35170.0
2017-09-12 09:40:00,65.4,65.41,65.25,65.26,23238.0,61.7398,61.7493,61.5982,61.6077,23238.0
2017-09-12 09:50:00,65.27,65.41,65.26,65.35,17613.0,61.6171,61.7493,61.6077,61.6926,17613.0
2017-09-12 10:00:00,65.34,65.43,65.34,65.4,19945.0,61.6832,61.7682,61.6832,61.7398,19945.0
2017-09-12 10:10:00,65.38,65.47,65.35,65.35,21284.0,61.721,61.8059,61.6926,61.6926,21284.0
2017-09-12 10:20:00,65.36,65.4,65.34,65.38,14628.0,61.7021,61.7398,61.6832,61.721,14628.0
2017-09-12 10:30:00,65.35,65.5,65.3,65.42,46678.0,61.6926,61.8343,61.6454,61.7587,46678.0
2017-09-12 10:40:00,65.42,65.45,65.38,65.45,28538.0,61.7587,61.787,61.721,61.787,28538.0
2017-09-12 10:50:00,65.45,65.45,65.34,65.38,28826.0,61.787,61.787,61.6832,61.721,28826.0
2017-09-12 11:00:00,65.38,65.45,65.34,65.44,28996.0,61.721,61.787,61.6832,61.7776,28996.0
2017-09-12 11:10:00,65.45,65.46,65.39,65.39,26492.0,61.787,61.7965,61.7304,61.7304,26492.0
2017-09-12 11:20:00,65.39,65.41,65.33,65.36,99598.0,61.7304,61.7493,61.6738,61.7021,99598.0
2017-09-12 11:30:00,65.37,65.37,65.18,65.25,89361.0,61.7115,61.7115,61.5322,61.5982,89361.0
2017-09-12 11:40:00,65.24,65.37,65.22,65.31,34602.0,61.5888,61.7115,61.5699,61.6549,34602.0
2017-09-12 11:50:00,65.3,65.38,65.26,65.37,29205.0,61.6454,61.721,61.6077,61.7115,29205.0
2017-09-12 12:00:00,65.37,65.38,65.24,65.25,31113.0,61.7115,61.721,61.5888,61.5982,31113.0
2017-09-12 12:10:00,65.25,65.28,65.22,65.23,56737.0,61.5982,61.6266,61.5699,61.5794,56737.0
2017-09-12 12:20:00,65.23,65.34,65.22,65.31,42710.0,61.5794,61.6832,61.5699,61.6549,42710.0
2017-09-12 12:30:00,65.31,65.34,65.29,65.34,14249.0,61.6549,61.6832,61.636,61.6832,14249.0
2017-09-12 12:40:00,65.34,65.35,65.27,65.27,28445.0,61.6832,61.6926,61.6171,61.6171,28445.0
2017-09-12 12:50:00,65.26,65.34,65.23,65.32,31082.0,61.6077,61.6832,61.5794,61.6643,31082.0
2017-09-12 13:00:00,65.32,65.35,65.22,65.23,25144.0,61.6643,61.6926,61.5699,61.5794,25144.0
2017-09-12 13:10:00,65.23,65.25,65.21,65.24,23969.0,61.5794,61.5982,61.5605,61.5888,23969.0
2017-09-12 13:20:00,65.25,65.31,65.24,65.3,41890.0,61.5982,61.6549,61.5888,61.6454,41890.0
2017-09-12 13:30:00,65.3,65.31,65.25,65.27,91864.0,61.6454,61.6549,61.5982,61.6171,91864.0
2017-09-12 13:40:00,65.28,65.29,65.24,65.27,16238.0,61.6266,61.636,61.5888,61.6171,16238.0
2017-09-12 13:50:00,65.27,65.28,65.21,65.21,15819.0,61.6171,61.6266,61.5605,61.5605,15819.0
2017-09-12 14:00:00,65.22,65.29,65.22,65.26,31162.0,61.5699,61.636,61.5699,61.6077,31162.0
2017-09-12 14:10:00,65.25,65.29,65.25,65.28,22108.0,61.5982,61.636,61.5982,61.6266,22108.0
2017-09-12 14:20:00,65.28,65.3,65.24,65.24,25688.0,61.6266,61.6454,61.5888,61.5888,25688.0
2017-09-12 14:30:00,65.25,65.26,65.19,65.19,38993.0,61.5982,61.6077,61.5416,61.5416,38993.0
2017-09-12 14:40:00,65.19,65.22,65.18,65.18,36981.0,61.5416,61.5699,61.5322,61.5322,36981.0
2017-09-12 14:50:00,65.18,65.24,65.18,65.21,37329.0,61.5322,61.5888,61.5322,61.5605,37329.0
2017-09-12 15:00:00,65.21,65.26,65.2,65.26,42086.0,61.5605,61.6077,61.551,61.6077,42086.0
2017-09-12 15:10:00,65.25,65.3,65.23,65.3,40345.0,61.5982,61.6454,61.5794,61.6454,40345.0
2017-09-12 15:20:00,65.3,65.35,65.29,65.3,44301.0,61.6454,61.6926,61.636,61.6454,44301.0
2017-09-12 15:30:00,65.3,65.39,65.3,65.36,45031.0,61.6454,61.7304,61.6454,61.7021,45031.0
2017-09-12 15:40:00,65.36,65.38,65.3,65.37,61997.0,61.7021,61.721,61.6454,61.7115,61997.0
2017-09-12 15:50:00,65.38,65.42,65.37,65.42,141654.0,61.721,61.7587,61.7115,61.7587,141654.0
2017-09-13 09:30:00,65.32,65.39,65.24,65.28,54017.0,61.6643,61.7304,61.5888,61.6266,54017.0
2017-09-13 09:40:00,65.28,65.38,65.24,65.33,22609.0,61.6266,61.721,61.5888,61.6738,22609.0
2017-09-13 09:50:00,65.34,65.38,65.3,65.37,10092.0,61.6832,61.721,61.6454,61.7115,10092.0
2017-09-13 10:00:00,65.37,65.41,65.29,65.32,18000.0,61.7115,61.7493,61.636,61.6643,18000.0
2017-09-13 10:10:00,65.33,65.4,65.31,65.39,11271.0,61.6738,61.7398,61.6549,61.7304,11271.0
2017-09-13 10:20:00,65.41,65.48,65.4,65.44,14971.0,61.7493,61.8154,61.7398,61.7776,14971.0
2017-09-13 10:30:00,65.44,65.45,65.38,65.44,17115.0,61.7776,61.787,61.721,61.7776,17115.0
2017-09-13 10:40:00,65.45,65.53,65.43,65.45,66216.0,61.787,61.8626,61.7682,61.787,66216.0
2017-09-13 10:50:00,65.45,65.59,65.45,65.58,64630.0,61.787,61.9192,61.787,61.9098,64630.0
2017-09-13 11:00:00,65.58,65.59,65.53,65.58,30425.0,61.9098,61.9192,61.8626,61.9098,30425.0
2017-09-13 11:10:00,65.59,65.83,65.59,65.75,54125.0,61.9192,62.1458,61.9192,62.0703,54125.0
2017-09-13 11:20:00,65.76,65.83,65.69,65.8,52725.0,62.0797,62.1458,62.0136,62.1175,52725.0
2017-09-13 11:30:00,65.8,65.81,65.69,65.7,59879.0,62.1175,62.1269,62.0136,62.0231,59879.0
2017-09-13 11:40:00,65.71,65.74,65.68,65.73,21335.0,62.0325,62.0608,62.0042,62.0514,21335.0
2017-09-13 11:50:00,65.73,65.78,65.66,65.66,25581.0,62.0514,62.0986,61.9853,61.9853,25581.0
2017-09-13 12:00:00,65.65,65.65,65.43,65.45,28502.0,61.9759,61.9759,61.7682,61.787,28502.0
2017-09-13 12:10:00,65.45,65.47,65.4,65.4,11612.0,61.787,61.8059,61.7398,61.7398,11612.0
2017-09-13 12:20:00,65.39,65.42,65.34,65.4,25283.0,61.7304,61.7587,61.6832,61.7398,25283.0
2017-09-13 12:30:00,65.4,65.43,65.37,65.42,12734.0,61.7398,61.7682,61.7115,61.7587,12734.0
2017-09-13 12:40:00,65.42,65.44,65.4,65.44,5171.0,61.7587,61.7776,61.7398,61.7776,5171.0
2017-09-13 12:50:00,65.43,65.45,65.43,65.44,10286.0,61.7682,61.787,61.7682,61.7776,10286.0
2017-09-13 13:00:00,65.44,65.56,65.43,65.43,47705.0,61.7776,61.8909,61.7682,61.7682,47705.0
2017-09-13 13:10:00,65.42,65.45,65.37,65.45,12970.0,61.7587,61.787,61.7115,61.787,12970.0
2017-09-13 13:20:00,65.46,65.48,65.41,65.44,12957.0,61.7965,61.8154,61.7493,61.7776,12957.0
2017-09-13 13:30:00,65.43,65.43,65.39,65.4,7826.0,61.7682,61.7682,61.7304,61.7398,7826.0
2017-09-13 13:40:00,65.41,65.43,65.38,65.39,11089.0,61.7493,61.7682,61.721,61.7304,11089.0
2017-09-13 13:50:00,65.41,65.42,65.39,65.4,12111.0,61.7493,61.7587,61.7304,61.7398,12111.0
2017-09-13 14:00:00,65.4,65.43,65.36,65.36,29059.0,61.7398,61.7682,61.7021,61.7021,29059.0
2017-09-13 14:10:00,65.35,65.38,65.3,65.3,20101.0,61.6926,61.721,61.6454,61.6454,20101.0
2017-09-13 14:20:00,65.29,65.29,65.24,65.25,24364.0,61.636,61.636,61.5888,61.5982,24364.0
2017-09-13 14:30:00,65.24,65.28,65.22,65.24,54775.0,61.5888,61.6266,61.5699,61.5888,54775.0
2017-09-13 14:40:00,65.24,65.29,65.24,65.25,29525.0,61.5888,61.636,61.5888,61.5982,29525.0
2017-09-13 14:50:00,65.26,65.27,65.23,65.23,33846.0,61.6077,61.6171,61.5794,61.5794,33846.0
2017-09-13 15:00:00,65.23,65.29,65.23,65.28,25037.0,61.5794,61.636,61.5794,61.6266,25037.0
2017-09-13 15:10:00,65.27,65.29,65.24,65.24,15175.0,61.6171,61.636,61.5888,61.5888,15175.0
2017-09-13 15:20:00,65.25,65.3,65.24,65.29,26202.0,61.5982,61.6454,61.5888,61.636,26202.0
2017-09-13 15:30:00,65.29,65.33,65.28,65.3,35361.0,61.636,61.6738,61.6266,61.6454,35361.0
2017-09-13 15:40:00,65.3,65.34,65.27,65.34,48502.0,61.6454,61.6832,61.6171,61.6832,48502.0
2017-09-13 15:50:00,65.34,65.37,65.28,65.3,132777.0,61.6832,61.7115,61.6266,61.6454,132777.0
2017-09-14 09:30:00,65.1,65.21,64.95,65.06,90741.0,61.4566,61.5605,61.315,61.4189,90741.0
2017-09-14 09:40:00,65.06,65.26,65.03,65.16,73984.0,61.4189,61.6077,61.3906,61.5133,73984.0
2017-09-14 09:50:00,65.17,65.2,65.09,65.16,45023.0,61.5227,61.551,61.4472,61.5133,45023.0
2017-09-14 10:00:00,65.16,65.17,65.09,65.13,30032.0,61.5133,61.5227,61.4472,61.485,30032.0
2017-09-14 10:10:00,65.14,65.25,65.13,65.18,43828.0,61.4944,61.5982,61.485,61.5322,43828.0
2017-09-14 10:20:00,65.17,65.24,65.17,65.22,29575.0,61.5227,61.5888,61.5227,61.5699,29575.0
2017-09-14 10:30:00,65.23,65.27,65.16,65.17,27420.0,61.5794,61.6171,61.5133,61.5227,27420.0
2017-09-14 10:40:00,65.16,65.17,65.01,65.04,63257.0,61.5133,61.5227,61.3717,61.4,63257.0
2017-09-14 10:50:00,65.04,65.04,64.91,64.94,52909.0,61.4,61.4,61.2773,61.3056,52909.0
2017-09-14 11:00:00,64.95,65.07,64.95,65.05,65531.0,61.315,61.4283,61.315,61.4094,65531.0
2017-09-14 11:10:00,65.05,65.1,65.01,65.09,44889.0,61.4094,61.4566,61.3717,61.4472,44889.0
2017-09-14 11:20:00,65.09,65.16,65.08,65.11,37251.0,61.4472,61.5133,61.4378,61.4661,37251.0
2017-09-14 11:30:00,65.11,65.21,65.1,65.19,26284.0,61.4661,61.5605,61.4566,61.5416,26284.0
2017-09-14 11:40:00,65.18,65.23,65.16,65.21,61459.0,61.5322,61.5794,61.5133,61.5605,61459.0
2017-09-14 11:50:00,65.21,65.21,65.13,65.14,28000.0,61.5605,61.5605,61.485,61.4944,28000.0
2017-09-14 12:00:00,65.14,65.15,65.04,65.05,23207.0,61.4944,61.5038,61.4,61.4094,23207.0
2017-09-14 12:10:00,65.05,65.06,65.02,65.05,22181.0,61.4094,61.4189,61.3811,61.4094,22181.0
2017-09-14 12:20:00,65.05,65.06,64.98,64.99,26243.0,61.4094,61.4189,61.3434,61.3528,26243.0
2017-09-14 12:30:00,64.98,65.0,64.96,64.98,36481.0,61.3434,61.3622,61.3245,61.3434,36481.0
2017-09-14 12:40:00,64.98,64.99,64.95,64.97,29058.0,61.3434,61.3528,61.315,61.3339,29058.0
2017-09-14 12:50:00,64.97,64.99,64.93,64.96,36135.0,61.3339,61.3528,61.2962,61.3245,36135.0
2017-09-14 13:00:00,64.96,64.96,64.88,64.89,34795.0,61.3245,61.3245,61.2489,61.2584,34795.0
2017-09-14 13:10:00,64.89,64.91,64.83,64.84,33800.0,61.2584,61.2773,61.2017,61.2112,33800.0
2017-09-14 13:20:00,64.84,64.86,64.79,64.84,28800.0,61.2112,61.2301,61.164,61.2112,28800.0
2017-09-14 13:30:00,64.84,64.85,64.77,64.8,29112.0,61.2112,61.2206,61.1451,61.1734,29112.0
2017-09-14 13:40:00,64.81,64.85,64.81,64.84,33290.0,61.1829,61.2206,61.1829,61.2112,33290.0
2017-09-14 13:50:00,64.85,64.9,64.83,64.83,31178.0,61.2206,61.2678,61.2017,61.2017,31178.0
2017-09-14 14:00:00,64.85,64.96,64.84,64.94,45053.0,61.2206,61.3245,61.2112,61.3056,45053.0
2017-09-14 14:10:00,64.94,64.99,64.93,64.95,36905.0,61.3056,61.3528,61.2962,61.315,36905.0
2017-09-14 14:20:00,64.95,64.99,64.94,64.97,30898.0,61.315,61.3528,61.3056,61.3339,30898.0
2017-09-14 14:30:00,64.96,65.0,64.95,64.95,19857.0,61.3245,61.3622,61.315,61.315,19857.0
2017-09-14 14:40:00,64.96,65.03,64.95,65.02,45064.0,61.3245,61.3906,61.315,61.3811,45064.0
2017-09-14 14:50:00,65.01,65.04,65.01,65.02,45885.0,61.3717,61.4,61.3717,61.3811,45885.0
2017-09-14 15:00:00,65.02,65.03,64.99,65.02,30973.0,61.3811,61.3906,61.3528,61.3811,30973.0
2017-09-14 15:10:00,65.02,65.04,64.98,65.04,41165.0,61.3811,61.4,61.3434,61.4,41165.0
2017-09-14 15:20:00,65.04,65.15,65.04,65.14,54968.0,61.4,61.5038,61.4,61.4944,54968.0
2017-09-14 15:30:00,65.14,65.16,65.13,65.13,49962.0,61.4944,61.5133,61.485,61.485,49962.0
2017-09-14 15:40:00,65.13,65.14,65.1,65.12,58796.0,61.485,61.4944,61.4566,61.4755,58796.0
2017-09-14 15:50:00,65.12,65.25,65.11,65.24,201896.0,61.4755,61.5982,61.4661,61.5888,201896.0
2017-09-15 09:30:00,65.41,65.41,64.87,64.9,571305.0,61.7493,61.7493,61.2395,61.2678,571305.0
2017-09-15 09:40:00,64.94,65.22,64.91,65.22,28587.0,61.3056,61.5699,61.2773,61.5699,28587.0
2017-09-15 09:50:00,65.22,65.22,65.05,65.07,19138.0,61.5699,61.5699,61.4094,61.4283,19138.0
2017-09-15 10:00:00,65.08,65.13,65.02,65.08,9365.0,61.4378,61.485,61.3811,61.4378,9365.0
2017-09-15 10:10:00,65.08,65.15,65.08,65.14,40302.0,61.4378,61.5038,61.4378,61.4944,40302.0
2017-09-15 10:20:00,65.14,65.19,65.04,65.06,39912.0,61.4944,61.5416,61.4,61.4189,39912.0
2017-09-15 10:30:00,65.07,65.36,65.06,65.36,44887.0,61.4283,61.7021,61.4189,61.7021,44887.0
2017-09-15 10:40:00,65.36,65.41,65.32,65.37,49698.0,61.7021,61.7493,61.6643,61.7115,49698.0
2017-09-15 10:50:00,65.39,65.45,65.38,65.39,66780.0,61.7304,61.787,61.721,61.7304,66780.0
2017-09-15 11:00:00,65.39,65.64,65.37,65.47,65738.0,61.7304,61.9664,61.7115,61.8059,65738.0
2017-09-15 11:10:00,65.47,65.49,65.21,65.21,32416.0,61.8059,61.8248,61.5605,61.5605,32416.0
2017-09-15 11:20:00,65.22,65.24,65.13,65.15,15099.0,61.5699,61.5888,61.485,61.5038,15099.0
2017-09-15 11:30:00,65.16,65.21,65.1,65.21,25657.0,61.5133,61.5605,61.4566,61.5605,25657.0
2017-09-15 11:40:00,65.21,65.27,65.15,65.27,14376.0,61.5605,61.6171,61.5038,61.6171,14376.0
2017-09-15 11:50:00,65.27,65.39,65.27,65.32,29149.0,61.6171,61.7304,61.6171,61.6643,29149.0
2017-09-15 12:00:00,65.32,65.34,65.25,65.32,28752.0,61.6643,61.6832,61.5982,61.6643,28752.0
2017-09-15 12:10:00,65.33,65.42,65.25,65.37,34840.0,61.6738,61.7587,61.5982,61.7115,34840.0
2017-09-15 12:20:00,65.36,65.42,65.34,65.34,22540.0,61.7021,61.7587,61.6832,61.6832,22540.0
2017-09-15 12:30:00,65.35,65.38,65.33,65.34,9594.0,61.6926,61.721,61.6738,61.6832,9594.0
2017-09-15 12:40:00,65.32,65.33,65.29,65.3,7578.0,61.6643,61.6738,61.636,61.6454,7578.0
2017-09-15 12:50:00,65.3,65.32,65.26,65.27,8361.0,61.6454,61.6643,61.6077,61.6171,8361.0
2017-09-15 13:00:00,65.26,65.3,65.26,65.26,3683.0,61.6077,61.6454,61.6077,61.6077,3683.0
2017-09-15 13:10:00,65.28,65.3,65.26,65.3,5252.0,61.6266,61.6454,61.6077,61.6454,5252.0
2017-09-15 13:20:00,65.3,65.31,65.27,65.29,8643.0,61.6454,61.6549,61.6171,61.636,8643.0
2017-09-15 13:30:00,65.28,65.33,65.28,65.32,10289.0,61.6266,61.6738,61.6266,61.6643,10289.0
2017-09-15 13:40:00,65.3,65.31,65.27,65.29,11810.0,61.6454,61.6549,61.6171,61.636,11810.0
2017-09-15 13:50:00,65.28,65.3,65.25,65.27,11182.0,61.6266,61.6454,61.5982,61.6171,11182.0
2017-09-15 14:00:00,65.28,65.29,65.24,65.26,18081.0,61.6266,61.636,61.5888,61.6077,18081.0
2017-09-15 14:10:00,65.25,65.25,65.21,65.21,8150.0,61.5982,61.5982,61.5605,61.5605,8150.0
2017-09-15 14:20:00,65.21,65.22,65.18,65.22,12586.0,61.5605,61.5699,61.5322,61.5699,12586.0
2017-09-15 14:30:00,65.22,65.23,65.17,65.17,12567.0,61.5699,61.5794,61.5227,61.5227,12567.0
2017-09-15 14:40:00,65.17,65.24,65.16,65.23,23300.0,61.5227,61.5888,61.5133,61.5794,23300.0
2017-09-15 14:50:00,65.23,65.23,65.18,65.21,16637.0,61.5794,61.5794,61.5322,61.5605,16637.0
2017-09-15 15:00:00,65.22,65.22,65.13,65.16,20784.0,61.5699,61.5699,61.485,61.5133,20784.0
2017-09-15 15:10:00,65.16,65.21,65.14,65.14,20239.0,61.5133,61.5605,61.4944,61.4944,20239.0
2017-09-15 15:20:00,65.14,65.17,65.12,65.13,33570.0,61.4944,61.5227,61.4755,61.485,33570.0
2017-09-15 15:30:00,65.13,65.21,65.12,65.2,23112.0,61.485,61.5605,61.4755,61.551,23112.0
2017-09-15 15:40:00,65.21,65.22,65.17,65.19,39474.0,61.5605,61.5699,61.5227,61.5416,39474.0
2017-09-15 15:50:00,65.18,65.23,65.13,65.19,116964.0,61.5322,61.5794,61.485,61.5416,116964.0
2017-09-18 09:30:00,65.31,65.32,64.64,65.03,115875.0,61.6549,61.6643,61.0224,61.3906,115875.0
2017-09-18 09:40:00,65.03,65.09,64.9,65.0,30534.0,61.3906,61.4472,61.2678,61.3622,30534.0
2017-09-18 09:50:00,64.98,65.01,64.85,64.92,17894.0,61.3434,61.3717,61.2206,61.2867,17894.0
2017-09-18 10:00:00,64.92,65.17,64.87,65.16,28167.0,61.2867,61.5227,61.2395,61.5133,28167.0
2017-09-18 10:10:00,65.17,65.17,65.08,65.15,6652.0,61.5227,61.5227,61.4378,61.5038,6652.0
2017-09-18 10:20:00,65.16,65.38,65.14,65.25,23812.0,61.5133,61.721,61.4944,61.5982,23812.0
2017-09-18 10:30:00,65.22,65.34,65.21,65.25,10610.0,61.5699,61.6832,61.5605,61.5982,10610.0
2017-09-18 10:40:00,65.27,65.31,65.25,65.26,12071.0,61.6171,61.6549,61.5982,61.6077,12071.0
2017-09-18 10:50:00,65.27,65.27,65.22,65.25,16924.0,61.6171,61.6171,61.5699,61.5982,16924.0
2017-09-18 11:00:00,65.24,65.34,65.23,65.33,23004.0,61.5888,61.6832,61.5794,61.6738,23004.0
2017-09-18 11:10:00,65.31,65.36,65.28,65.3,20707.0,61.6549,61.7021,61.6266,61.6454,20707.0
2017-09-18 11:20:00,65.29,65.42,65.28,65.31,46793.0,61.636,61.7587,61.6266,61.6549,46793.0
2017-09-18 11:30:00,65.31,65.35,65.23,65.3,48751.0,61.6549,61.6926,61.5794,61.6454,48751.0
2017-09-18 11:40:00,65.3,65.31,65.17,65.24,16751.0,61.6454,61.6549,61.5227,61.5888,16751.0
2017-09-18 11:50:00,65.22,65.26,65.21,65.24,11166.0,61.5699,61.6077,61.5605,61.5888,11166.0
2017-09-18 12:00:00,65.24,65.31,65.24,65.29,15319.0,61.5888,61.6549,61.5888,61.636,15319.0
2017-09-18 12:10:00,65.3,65.31,65.19,65.2,24792.0,61.6454,61.6549,61.5416,61.551,24792.0
2017-09-18 12:20:00,65.2,65.22,65.14,65.2,13325.0,61.551,61.5699,61.4944,61.551,13325.0
2017-09-18 12:30:00,65.2,65.22,65.18,65.21,8329.0,61.551,61.5699,61.5322,61.5605,8329.0
2017-09-18 12:40:00,65.2,65.28,65.18,65.27,12523.0,61.551,61.6266,61.5322,61.6171,12523.0
2017-09-18 12:50:00,65.28,65.32,65.25,65.31,14101.0,61.6266,61.6643,61.5982,61.6549,14101.0
2017-09-18 13:00:00,65.3,65.34,65.3,65.32,8419.0,61.6454,61.6832,61.6454,61.6643,8419.0
2017-09-18 13:10:00,65.33,65.35,65.27,65.29,11251.0,61.6738,61.6926,61.6171,61.636,11251.0
2017-09-18 13:20:00,65.28,65.33,65.25,65.29,27014.0,61.6266,61.6738,61.5982,61.636,27014.0
2017-09-18 13:30:00,65.29,65.33,65.28,65.31,4400.0,61.636,61.6738,61.6266,61.6549,4400.0
2017-09-18 13:40:00,65.3,65.33,65.3,65.32,6456.0,61.6454,61.6738,61.6454,61.6643,6456.0
2017-09-18 13:50:00,65.32,65.33,65.27,65.29,10616.0,61.6643,61.6738,61.6171,61.636,10616.0
2017-09-18 14:00:00,65.29,65.33,65.28,65.3,17524.0,61.636,61.6738,61.6266,61.6454,17524.0
2017-09-18 14:10:00,65.31,65.35,65.24,65.25,24671.0,61.6549,61.6926,61.5888,61.5982,24671.0
2017-09-18 14:20:00,65.25,65.32,65.24,65.28,15281.0,61.5982,61.6643,61.5888,61.6266,15281.0
2017-09-18 14:30:00,65.27,65.27,65.21,65.22,30882.0,61.6171,61.6171,61.5605,61.5699,30882.0
2017-09-18 14:40:00,65.23,65.24,65.21,65.23,12965.0,61.5794,61.5888,61.5605,61.5794,12965.0
2017-09-18 14:50:00,65.23,65.25,65.22,65.24,13815.0,61.5794,61.5982,61.5699,61.5888,13815.0
2017-09-18 15:00:00,65.23,65.26,65.22,65.22,22034.0,61.5794,61.6077,61.5699,61.5699,22034.0
2017-09-18 15:10:00,65.23,65.24,65.17,65.17,21054.0,61.5794,61.5888,61.5227,61.5227,21054.0
2017-09-18 15:20:00,65.18,65.21,65.17,65.19,23341.0,61.5322,61.5605,61.5227,61.5416,23341.0
2017-09-18 15:30:00,65.19,65.27,65.19,65.24,50239.0,61.5416,61.6171,61.5416,61.5888,50239.0
2017-09-18 15:40:00,65.25,65.25,65.19,65.2,30611.0,61.5982,61.5982,61.5416,61.551,30611.0
2017-09-18 15:50:00,65.2,65.26,65.19,65.23,82608.0,61.551,61.6077,61.5416,61.5794,82608.0
2017-09-19 09:30:00,65.38,65.41,65.17,65.19,42537.0,61.721,61.7493,61.5227,61.5416,42537.0
2017-09-19 09:40:00,65.19,65.22,64.95,64.99,53814.0,61.5416,61.5699,61.315,61.3528,53814.0
2017-09-19 09:50:00,64.99,65.0,64.92,64.92,26464.0,61.3528,61.3622,61.2867,61.2867,26464.0
2017-09-19 10:00:00,64.91,64.91,64.7,64.72,44152.0,61.2773,61.2773,61.079,61.0979,44152.0
2017-09-19 10:10:00,64.73,64.74,64.59,64.68,77083.0,61.1073,61.1168,60.9752,61.0601,77083.0
2017-09-19 10:20:00,64.67,64.81,64.63,64.76,34704.0,61.0507,61.1829,61.0129,61.1357,34704.0
2017-09-19 10:30:00,64.77,64.82,64.73,64.76,35528.0,61.1451,61.1923,61.1073,61.1357,35528.0
2017-09-19 10:40:00,64.76,64.76,64.66,64.66,25129.0,61.1357,61.1357,61.0413,61.0413,25129.0
2017-09-19 10:50:00,64.67,64.7,64.62,64.63,14493.0,61.0507,61.079,61.0035,61.0129,14493.0
2017-09-19 11:00:00,64.64,64.67,64.53,64.66,31072.0,61.0224,61.0507,60.9185,61.0413,31072.0
2017-09-19 11:10:00,64.66,64.77,64.66,64.73,20264.0,61.0413,61.1451,61.0413,61.1073,20264.0
2017-09-19 11:20:00,64.75,64.82,64.66,64.73,76221.0,61.1262,61.1923,61.0413,61.1073,76221.0
2017-09-19 11:30:00,64.74,64.9,64.73,64.84,41095.0,61.1168,61.2678,61.1073,61.2112,41095.0
2017-09-19 11:40:00,64.83,64.83,64.75,64.77,36111.0,61.2017,61.2017,61.1262,61.1451,36111.0
2017-09-19 11:50:00,64.77,64.8,64.72,64.8,31938.0,61.1451,61.1734,61.0979,61.1734,31938.0
2017-09-19 12:00:00,64.8,64.81,64.74,64.77,23583.0,61.1734,61.1829,61.1168,61.1451,23583.0
2017-09-19 12:10:00,64.76,64.97,64.76,64.93,27345.0,61.1357,61.3339,61.1357,61.2962,27345.0
2017-09-19 12:20:00,64.93,64.95,64.9,64.9,10174.0,61.2962,61.315,61.2678,61.2678,10174.0
2017-09-19 12:30:00,64.91,64.97,64.9,64.95,26094.0,61.2773,61.3339,61.2678,61.315,26094.0
2017-09-19 12:40:00,64.95,64.96,64.9,64.9,25990.0,61.315,61.3245,61.2678,61.2678,25990.0
2017-09-19 12:50:00,64.91,64.92,64.88,64.89,16498.0,61.2773,61.2867,61.2489,61.2584,16498.0
2017-09-19 13:00:00,64.88,64.89,64.85,64.85,20260.0,61.2489,61.2584,61.2206,61.2206,20260.0
2017-09-19 13:10:00,64.86,64.87,64.83,64.85,15584.0,61.2301,61.2395,61.2017,61.2206,15584.0
2017-09-19 13:20:00,64.85,64.86,64.81,64.84,23914.0,61.2206,61.2301,61.1829,61.2112,23914.0
2017-09-19 13:30:00,64.84,64.96,64.83,64.94,24064.0,61.2112,61.3245,61.2017,61.3056,24064.0
2017-09-19 13:40:00,64.95,64.97,64.89,64.9,24067.0,61.315,61.3339,61.2584,61.2678,24067.0
2017-09-19 13:50:00,64.91,64.93,64.89,64.9,35736.0,61.2773,61.2962,61.2584,61.2678,35736.0
2017-09-19 14:00:00,64.91,64.92,64.87,64.91,16336.0,61.2773,61.2867,61.2395,61.2773,16336.0
2017-09-19 14:10:00,64.91,64.91,64.84,64.86,22715.0,61.2773,61.2773,61.2112,61.2301,22715.0
2017-09-19 14:20:00,64.87,64.92,64.86,64.89,15772.0,61.2395,61.2867,61.2301,61.2584,15772.0
2017-09-19 14:30:00,64.91,64.99,64.91,64.95,19618.0,61.2773,61.3528,61.2773,61.315,19618.0
2017-09-19 14:40:00,64.94,64.95,64.9,64.92,13259.0,61.3056,61.315,61.2678,61.2867,13259.0
2017-09-19 14:50:00,64.92,64.94,64.86,64.86,30112.0,61.2867,61.3056,61.2301,61.2301,30112.0
2017-09-19 15:00:00,64.87,64.88,64.81,64.82,26553.0,61.2395,61.2489,61.1829,61.1923,26553.0
2017-09-19 15:10:00,64.83,64.84,64.79,64.79,21484.0,61.2017,61.2112,61.164,61.164,21484.0
2017-09-19 15:20:00,64.8,64.83,64.78,64.78,39996.0,61.1734,61.2017,61.1545,61.1545,39996.0
2017-09-19 15:30:00,64.78,64.81,64.7,64.71,53029.0,61.1545,61.1829,61.079,61.0885,53029.0
2017-09-19 15:40:00,64.71,64.72,64.6,64.64,105813.0,61.0885,61.0979,60.9846,61.0224,105813.0
2017-09-19 15:50:00,64.65,64.78,64.64,64.78,156687.0,61.0318,61.1545,61.0224,61.1545,156687.0
2017-09-20 09:30:00,64.72,65.08,64.68,64.82,41651.0,61.0979,61.4378,61.0601,61.1923,41651.0
2017-09-20 09:40:00,64.82,64.95,64.77,64.92,12022.0,61.1923,61.315,61.1451,61.2867,12022.0
2017-09-20 09:50:00,64.9,64.9,64.78,64.82,12593.0,61.2678,61.2678,61.1545,61.1923,12593.0
2017-09-20 10:00:00,64.8,64.82,64.71,64.71,19307.0,61.1734,61.1923,61.0885,61.0885,19307.0
2017-09-20 10:10:00,64.7,64.81,64.7,64.75,19812.0,61.079,61.1829,61.079,61.1262,19812.0
2017-09-20 10:20:00,64.76,64.8,64.7,64.7,22953.0,61.1357,61.1734,61.079,61.079,22953.0
2017-09-20 10:30:00,64.71,64.83,64.71,64.8,27474.0,61.0885,61.2017,61.0885,61.1734,27474.0
2017-09-20 10:40:00,64.8,64.84,64.71,64.73,119327.0,61.1734,61.2112,61.0885,61.1073,119327.0
2017-09-20 10:50:00,64.72,64.78,64.64,64.64,25951.0,61.0979,61.1545,61.0224,61.0224,25951.0
2017-09-20 11:00:00,64.63,64.63,64.51,64.53,52167.0,61.0129,61.0129,60.8997,60.9185,52167.0
2017-09-20 11:10:00,64.52,64.54,64.44,64.49,35515.0,60.9091,60.928,60.8336,60.8808,35515.0
2017-09-20 11:20:00,64.48,64.64,64.48,64.63,22162.0,60.8713,61.0224,60.8713,61.0129,22162.0
2017-09-20 11:30:00,64.64,64.69,64.57,64.58,48405.0,61.0224,61.0696,60.9563,60.9657,48405.0
2017-09-20 11:40:00,64.58,64.66,64.54,64.62,58040.0,60.9657,61.0413,60.928,61.0035,58040.0
2017-09-20 11:50:00,64.62,64.79,64.61,64.79,28625.0,61.0035,61.164,60.9941,61.164,28625.0
2017-09-20 12:00:00,64.79,64.81,64.7,64.73,38743.0,61.164,61.1829,61.079,61.1073,38743.0
2017-09-20 12:10:00,64.72,64.79,64.7,64.77,24967.0,61.0979,61.164,61.079,61.1451,24967.0
2017-09-20 12:20:00,64.78,64.79,64.74,64.75,21142.0,61.1545,61.164,61.1168,61.1262,21142.0
2017-09-20 12:30:00,64.75,64.77,64.71,64.76,26943.0,61.1262,61.1451,61.0885,61.1357,26943.0
2017-09-20 12:40:00,64.76,64.76,64.73,64.73,12728.0,61.1357,61.1357,61.1073,61.1073,12728.0
2017-09-20 12:50:00,64.73,64.75,64.68,64.68,14621.0,61.1073,61.1262,61.0601,61.0601,14621.0
2017-09-20 13:00:00,64.67,64.69,64.62,64.64,15190.0,61.0507,61.0696,61.0035,61.0224,15190.0
2017-09-20 13:10:00,64.63,64.65,64.58,64.59,14425.0,61.0129,61.0318,60.9657,60.9752,14425.0
2017-09-20 13:20:00,64.59,64.61,64.56,64.56,18182.0,60.9752,60.9941,60.9469,60.9469,18182.0
2017-09-20 13:30:00,64.56,64.58,64.52,64.54,21304.0,60.9469,60.9657,60.9091,60.928,21304.0
2017-09-20 13:40:00,64.54,64.55,64.47,64.48,26727.0,60.928,60.9374,60.8619,60.8713,26727.0
2017-09-20 13:50:00,64.48,64.52,64.47,64.48,27843.0,60.8713,60.9091,60.8619,60.8713,27843.0
2017-09-20 14:00:00,64.48,64.48,64.28,64.33,54332.0,60.8713,60.8713,60.6825,60.7297,54332.0
2017-09-20 14:10:00,64.33,64.33,64.2,64.22,64942.0,60.7297,60.7297,60.607,60.6259,64942.0
2017-09-20 14:20:00,64.21,64.21,64.01,64.14,165213.0,60.6164,60.6164,60.4276,60.5504,165213.0
2017-09-20 14:30:00,64.14,64.27,64.05,64.18,168790.0,60.5504,60.6731,60.4654,60.5881,168790.0
2017-09-20 14:40:00,64.18,64.26,64.06,64.21,65596.0,60.5881,60.6636,60.4748,60.6164,65596.0
2017-09-20 14:50:00,64.2,64.28,64.18,64.21,56703.0,60.607,60.6825,60.5881,60.6164,56703.0
2017-09-20 15:00:00,64.21,64.27,64.2,64.25,48603.0,60.6164,60.6731,60.607,60.6542,48603.0
2017-09-20 15:10:00,64.25,64.36,64.22,64.35,86881.0,60.6542,60.7581,60.6259,60.7486,86881.0
2017-09-20 15:20:00,64.35,64.36,64.28,64.29,60565.0,60.7486,60.7581,60.6825,60.692,60565.0
2017-09-20 15:30:00,64.3,64.42,64.28,64.4,123221.0,60.7014,60.8147,60.6825,60.7958,123221.0
2017-09-20 15:40:00,64.39,64.41,64.37,64.4,119470.0,60.7864,60.8053,60.7675,60.7958,119470.0
2017-09-20 15:50:00,64.41,64.51,64.4,64.48,228534.0,60.8053,60.8997,60.7958,60.8713,228534.0
2017-09-21 09:30:00,64.5,64.76,64.47,64.69,27273.0,60.8902,61.1357,60.8619,61.0696,27273.0
2017-09-21 09:40:00,64.74,64.76,64.6,64.7,37171.0,61.1168,61.1357,60.9846,61.079,37171.0
2017-09-21 09:50:00,64.71,64.75,64.58,64.64,42701.0,61.0885,61.1262,60.9657,61.0224,42701.0
2017-09-21 10:00:00,64.65,64.75,64.63,64.65,13254.0,61.0318,61.1262,61.0129,61.0318,13254.0
2017-09-21 10:10:00,64.64,64.67,64.56,64.58,14702.0,61.0224,61.0507,60.9469,60.9657,14702.0
2017-09-21 10:20:00,64.57,64.57,64.46,64.56,22512.0,60.9563,60.9563,60.8525,60.9469,22512.0
2017-09-21 10:30:00,64.58,64.63,64.56,64.57,15316.0,60.9657,61.0129,60.9469,60.9563,15316.0
2017-09-21 10:40:00,64.56,64.67,64.55,64.65,26267.0,60.9469,61.0507,60.9374,61.0318,26267.0
2017-09-21 10:50:00,64.65,64.78,64.65,64.7,18969.0,61.0318,61.1545,61.0318,61.079,18969.0
2017-09-21 11:00:00,64.7,64.74,64.63,64.67,18261.0,61.079,61.1168,61.0129,61.0507,18261.0
2017-09-21 11:10:00,64.68,64.72,64.65,64.71,15304.0,61.0601,61.0979,61.0318,61.0885,15304.0
2017-09-21 11:20:00,64.71,64.86,64.71,64.79,21310.0,61.0885,61.2301,61.0885,61.164,21310.0
2017-09-21 11:30:00,64.78,64.83,64.72,64.75,17843.0,61.1545,61.2017,61.0979,61.1262,17843.0
2017-09-21 11:40:00,64.73,64.75,64.63,64.64,12996.0,61.1073,61.1262,61.0129,61.0224,12996.0
2017-09-21 11:50:00,64.63,64.68,64.6,64.66,10503.0,61.0129,61.0601,60.9846,61.0413,10503.0
2017-09-21 12:00:00,64.65,64.74,64.64,64.69,12900.0,61.0318,61.1168,61.0224,61.0696,12900.0
2017-09-21 12:10:00,64.69,64.76,64.66,64.72,25217.0,61.0696,61.1357,61.0413,61.0979,25217.0
2017-09-21 12:20:00,64.72,64.76,64.68,64.68,11130.0,61.0979,61.1357,61.0601,61.0601,11130.0
2017-09-21 12:30:00,64.65,64.67,64.63,64.64,9147.0,61.0318,61.0507,61.0129,61.0224,9147.0
2017-09-21 12:40:00,64.63,64.63,64.58,64.6,9263.0,61.0129,61.0129,60.9657,60.9846,9263.0
2017-09-21 12:50:00,64.59,64.61,64.56,64.56,12526.0,60.9752,60.9941,60.9469,60.9469,12526.0
2017-09-21 13:00:00,64.57,64.57,64.48,64.52,16236.0,60.9563,60.9563,60.8713,60.9091,16236.0
2017-09-21 13:10:00,64.51,64.52,64.47,64.48,15411.0,60.8997,60.9091,60.8619,60.8713,15411.0
2017-09-21 13:20:00,64.48,64.49,64.42,64.43,17560.0,60.8713,60.8808,60.8147,60.8241,17560.0
2017-09-21 13:30:00,64.43,64.5,64.42,64.48,10498.0,60.8241,60.8902,60.8147,60.8713,10498.0
2017-09-21 13:40:00,64.48,64.51,64.39,64.4,14941.0,60.8713,60.8997,60.7864,60.7958,14941.0
2017-09-21 13:50:00,64.4,64.43,64.38,64.39,17588.0,60.7958,60.8241,60.7769,60.7864,17588.0
2017-09-21 14:00:00,64.38,64.41,64.34,64.34,17792.0,60.7769,60.8053,60.7392,60.7392,17792.0
2017-09-21 14:10:00,64.34,64.4,64.34,64.37,19293.0,60.7392,60.7958,60.7392,60.7675,19293.0
2017-09-21 14:20:00,64.37,64.39,64.3,64.31,13871.0,60.7675,60.7864,60.7014,60.7108,13871.0
2017-09-21 14:30:00,64.3,64.3,64.25,64.25,25596.0,60.7014,60.7014,60.6542,60.6542,25596.0
2017-09-21 14:40:00,64.25,64.29,64.25,64.25,28514.0,60.6542,60.692,60.6542,60.6542,28514.0
2017-09-21 14:50:00,64.26,64.31,64.26,64.28,19373.0,60.6636,60.7108,60.6636,60.6825,19373.0
2017-09-21 15:00:00,64.28,64.34,64.27,64.31,21431.0,60.6825,60.7392,60.6731,60.7108,21431.0
2017-09-21 15:10:00,64.31,64.31,64.2,64.23,31482.0,60.7108,60.7108,60.607,60.6353,31482.0
2017-09-21 15:20:00,64.24,64.34,64.24,64.31,35141.0,60.6448,60.7392,60.6448,60.7108,35141.0
2017-09-21 15:30:00,64.31,64.39,64.3,64.34,44939.0,60.7108,60.7864,60.7014,60.7392,44939.0
2017-09-21 15:40:00,64.34,64.35,64.24,64.26,47999.0,60.7392,60.7486,60.6448,60.6636,47999.0
2017-09-21 15:50:00,64.26,64.28,64.24,64.25,102758.0,60.6636,60.6825,60.6448,60.6542,102758.0
2017-09-22 09:30:00,64.3,64.55,64.27,64.41,29275.0,60.7014,60.9374,60.6731,60.8053,29275.0
2017-09-22 09:40:00,64.41,64.52,64.39,64.44,20741.0,60.8053,60.9091,60.7864,60.8336,20741.0
2017-09-22 09:50:00,64.44,64.44,64.17,64.17,11626.0,60.8336,60.8336,60.5787,60.5787,11626.0
2017-09-22 10:00:00,64.15,64.28,64.12,64.28,22479.0,60.5598,60.6825,60.5315,60.6825,22479.0
2017-09-22 10:10:00,64.27,64.27,64.07,64.14,14655.0,60.6731,60.6731,60.4843,60.5504,14655.0
2017-09-22 10:20:00,64.14,64.24,64.13,64.18,19333.0,60.5504,60.6448,60.5409,60.5881,19333.0
2017-09-22 10:30:00,64.17,64.25,64.16,64.2,24696.0,60.5787,60.6542,60.5692,60.607,24696.0
2017-09-22 10:40:00,64.19,64.22,64.1,64.1,13643.0,60.5976,60.6259,60.5126,60.5126,13643.0
2017-09-22 10:50:00,64.1,64.11,64.02,64.04,45314.0,60.5126,60.522,60.4371,60.456,45314.0
2017-09-22 11:00:00,64.04,64.07,64.01,64.03,36719.0,60.456,60.4843,60.4276,60.4465,36719.0
2017-09-22 11:10:00,64.02,64.05,63.96,64.03,48567.0,60.4371,60.4654,60.3804,60.4465,48567.0
2017-09-22 11:20:00,64.03,64.03,63.94,63.96,30517.0,60.4465,60.4465,60.3616,60.3804,30517.0
2017-09-22 11:30:00,63.96,64.11,63.96,64.11,34644.0,60.3804,60.522,60.3804,60.522,34644.0
2017-09-22 11:40:00,64.1,64.2,64.09,64.09,27689.0,60.5126,60.607,60.5032,60.5032,27689.0
2017-09-22 11:50:00,64.09,64.19,64.09,64.19,21657.0,60.5032,60.5976,60.5032,60.5976,21657.0
2017-09-22 12:00:00,64.19,64.19,64.1,64.1,19899.0,60.5976,60.5976,60.5126,60.5126,19899.0
2017-09-22 12:10:00,64.1,64.12,64.07,64.07,14865.0,60.5126,60.5315,60.4843,60.4843,14865.0
2017-09-22 12:20:00,64.07,64.09,64.0,64.0,14728.0,60.4843,60.5032,60.4182,60.4182,14728.0
2017-09-22 12:30:00,63.99,64.02,63.97,64.01,17299.0,60.4088,60.4371,60.3899,60.4276,17299.0
2017-09-22 12:40:00,64.02,64.04,64.01,64.03,13822.0,60.4371,60.456,60.4276,60.4465,13822.0
2017-09-22 12:50:00,64.04,64.07,63.98,63.99,23829.0,60.456,60.4843,60.3993,60.4088,23829.0
2017-09-22 13:00:00,63.99,64.0,63.97,63.98,12029.0,60.4088,60.4182,60.3899,60.3993,12029.0
2017-09-22 13:10:00,63.98,64.03,63.97,64.01,13462.0,60.3993,60.4465,60.3899,60.4276,13462.0
2017-09-22 13:20:00,64.01,64.05,63.99,64.02,21769.0,60.4276,60.4654,60.4088,60.4371,21769.0
2017-09-22 13:30:00,64.03,64.06,64.01,64.05,15128.0,60.4465,60.4748,60.4276,60.4654,15128.0
2017-09-22 13:40:00,64.05,64.08,64.03,64.03,9341.0,60.4654,60.4937,60.4465,60.4465,9341.0
2017-09-22 13:50:00,64.04,64.28,64.03,64.27,126108.0,60.456,60.6825,60.4465,60.6731,126108.0
2017-09-22 14:00:00,64.28,64.28,64.17,64.19,43505.0,60.6825,60.6825,60.5787,60.5976,43505.0
2017-09-22 14:10:00,64.18,64.2,64.15,64.17,55603.0,60.5881,60.607,60.5598,60.5787,55603.0
2017-09-22 14:20:00,64.17,64.28,64.16,64.21,33773.0,60.5787,60.6825,60.5692,60.6164,33773.0
2017-09-22 14:30:00,64.21,64.25,64.19,64.2,17661.0,60.6164,60.6542,60.5976,60.607,17661.0
2017-09-22 14:40:00,64.19,64.2,64.17,64.17,13822.0,60.5976,60.607,60.5787,60.5787,13822.0
2017-09-22 14:50:00,64.17,64.2,64.15,64.16,24112.0,60.5787,60.607,60.5598,60.5692,24112.0
2017-09-22 15:00:00,64.16,64.21,64.16,64.2,22663.0,60.5692,60.6164,60.5692,60.607,22663.0
2017-09-22 15:10:00,64.2,64.2,64.15,64.17,18237.0,60.607,60.607,60.5598,60.5787,18237.0
2017-09-22 15:20:00,64.17,64.19,64.15,64.17,33021.0,60.5787,60.5976,60.5598,60.5787,33021.0
2017-09-22 15:30:00,64.17,64.21,64.13,64.17,40370.0,60.5787,60.6164,60.5409,60.5787,40370.0
2017-09-22 15:40:00,64.18,64.22,64.13,64.17,53680.0,60.5881,60.6259,60.5409,60.5787,53680.0
2017-09-22 15:50:00,64.17,64.21,64.13,64.15,139611.0,60.5787,60.6164,60.5409,60.5598,139611.0
2017-09-25 09:30:00,64.18,64.28,64.05,64.1,36045.0,60.5881,60.6825,60.4654,60.5126,36045.0
2017-09-25 09:40:00,64.13,64.15,64.02,64.03,30079.0,60.5409,60.5598,60.4371,60.4465,30079.0
2017-09-25 09:50:00,64.0,64.03,63.84,63.87,22047.0,60.4182,60.4465,60.2672,60.2955,22047.0
2017-09-25 10:00:00,63.84,63.88,63.8,63.83,34249.0,60.2672,60.3049,60.2294,60.2577,34249.0
2017-09-25 10:10:00,63.85,63.86,63.82,63.83,24044.0,60.2766,60.286,60.2483,60.2577,24044.0
2017-09-25 10:20:00,63.83,63.85,63.77,63.77,21996.0,60.2577,60.2766,60.2011,60.2011,21996.0
2017-09-25 10:30:00,63.79,63.92,63.74,63.92,91908.0,60.22,60.3427,60.1727,60.3427,91908.0
2017-09-25 10:40:00,63.93,63.93,63.78,63.78,27445.0,60.3521,60.3521,60.2105,60.2105,27445.0
2017-09-25 10:50:00,63.78,63.81,63.7,63.78,29828.0,60.2105,60.2388,60.135,60.2105,29828.0
2017-09-25 11:00:00,63.78,63.82,63.68,63.78,47689.0,60.2105,60.2483,60.1161,60.2105,47689.0
2017-09-25 11:10:00,63.76,63.79,63.7,63.73,49192.0,60.1916,60.22,60.135,60.1633,49192.0
2017-09-25 11:20:00,63.74,63.84,63.72,63.73,54749.0,60.1727,60.2672,60.1539,60.1633,54749.0
2017-09-25 11:30:00,63.75,63.82,63.67,63.74,55697.0,60.1822,60.2483,60.1067,60.1727,55697.0
2017-09-25 11:40:00,63.75,63.77,63.66,63.69,31659.0,60.1822,60.2011,60.0972,60.1255,31659.0
2017-09-25 11:50:00,63.7,63.72,63.62,63.62,32679.0,60.135,60.1539,60.0595,60.0595,32679.0
2017-09-25 12:00:00,63.63,63.68,63.58,63.61,36981.0,60.0689,60.1161,60.0217,60.05,36981.0
2017-09-25 12:10:00,63.61,63.63,63.55,63.56,24302.0,60.05,60.0689,59.9934,60.0028,24302.0
2017-09-25 12:20:00,63.56,63.6,63.55,63.58,22353.0,60.0028,60.0406,59.9934,60.0217,22353.0
2017-09-25 12:30:00,63.58,63.58,63.51,63.57,29166.0,60.0217,60.0217,59.9556,60.0123,29166.0
2017-09-25 12:40:00,63.6,63.69,63.59,63.66,18820.0,60.0406,60.1255,60.0311,60.0972,18820.0
2017-09-25 12:50:00,63.65,63.66,63.62,63.63,26513.0,60.0878,60.0972,60.0595,60.0689,26513.0
2017-09-25 13:00:00,63.63,63.64,63.59,63.6,18808.0,60.0689,60.0783,60.0311,60.0406,18808.0
2017-09-25 13:10:00,63.59,63.67,63.59,63.65,17694.0,60.0311,60.1067,60.0311,60.0878,17694.0
2017-09-25 13:20:00,63.64,63.66,63.56,63.58,50249.0,60.0783,60.0972,60.0028,60.0217,50249.0
2017-09-25 13:30:00,63.57,63.66,63.55,63.65,43791.0,60.0123,60.0972,59.9934,60.0878,43791.0
2017-09-25 13:40:00,63.65,63.66,63.62,63.63,25261.0,60.0878,60.0972,60.0595,60.0689,25261.0
2017-09-25 13:50:00,63.62,63.66,63.62,63.65,67563.0,60.0595,60.0972,60.0595,60.0878,67563.0
2017-09-25 14:00:00,63.65,63.68,63.58,63.6,49323.0,60.0878,60.1161,60.0217,60.0406,49323.0
2017-09-25 14:10:00,63.6,63.61,63.54,63.59,27858.0,60.0406,60.05,59.9839,60.0311,27858.0
2017-09-25 14:20:00,63.59,63.64,63.56,63.61,36628.0,60.0311,60.0783,60.0028,60.05,36628.0
2017-09-25 14:30:00,63.61,63.63,63.58,63.59,31716.0,60.05,60.0689,60.0217,60.0311,31716.0
2017-09-25 14:40:00,63.59,63.63,63.59,63.6,28215.0,60.0311,60.0689,60.0311,60.0406,28215.0
2017-09-25 14:50:00,63.59,63.64,63.59,63.61,51893.0,60.0311,60.0783,60.0311,60.05,51893.0
2017-09-25 15:00:00,63.62,63.63,63.57,63.61,37564.0,60.0595,60.0689,60.0123,60.05,37564.0
2017-09-25 15:10:00,63.62,63.62,63.57,63.58,39717.0,60.0595,60.0595,60.0123,60.0217,39717.0
2017-09-25 15:20:00,63.59,63.62,63.53,63.6,37750.0,60.0311,60.0595,59.9745,60.0406,37750.0
2017-09-25 15:30:00,63.59,63.62,63.56,63.57,55963.0,60.0311,60.0595,60.0028,60.0123,55963.0
2017-09-25 15:40:00,63.58,63.62,63.55,63.6,120641.0,60.0217,60.0595,59.9934,60.0406,120641.0
2017-09-25 15:50:00,63.6,63.66,63.57,63.65,183414.0,60.0406,60.0972,60.0123,60.0878,183414.0
2017-09-26 09:30:00,63.71,64.14,63.61,63.9,26619.0,60.1444,60.5504,60.05,60.3238,26619.0
2017-09-26 09:40:00,63.89,64.04,63.8,63.8,29501.0,60.3144,60.456,60.2294,60.2294,29501.0
2017-09-26 09:50:00,63.81,63.81,63.68,63.75,16119.0,60.2388,60.2388,60.1161,60.1822,16119.0
2017-09-26 10:00:00,63.76,63.92,63.71,63.87,30388.0,60.1916,60.3427,60.1444,60.2955,30388.0
2017-09-26 10:10:00,63.84,63.95,63.84,63.93,24566.0,60.2672,60.371,60.2672,60.3521,24566.0
2017-09-26 10:20:00,63.93,63.94,63.8,63.83,17129.0,60.3521,60.3616,60.2294,60.2577,17129.0
2017-09-26 10:30:00,63.85,63.87,63.81,63.87,21517.0,60.2766,60.2955,60.2388,60.2955,21517.0
2017-09-26 10:40:00,63.85,63.92,63.81,63.81,40010.0,60.2766,60.3427,60.2388,60.2388,40010.0
2017-09-26 10:50:00,63.8,63.83,63.72,63.72,20753.0,60.2294,60.2577,60.1539,60.1539,20753.0
2017-09-26 11:00:00,63.71,63.72,63.65,63.66,24772.0,60.1444,60.1539,60.0878,60.0972,24772.0
2017-09-26 11:10:00,63.67,63.75,63.65,63.71,62137.0,60.1067,60.1822,60.0878,60.1444,62137.0
2017-09-26 11:20:00,63.7,63.74,63.59,63.59,46867.0,60.135,60.1727,60.0311,60.0311,46867.0
2017-09-26 11:30:00,63.59,63.62,63.56,63.6,28749.0,60.0311,60.0595,60.0028,60.0406,28749.0
2017-09-26 11:40:00,63.6,63.6,63.5,63.51,88232.0,60.0406,60.0406,59.9462,59.9556,88232.0
2017-09-26 11:50:00,63.53,63.54,63.41,63.49,24686.0,59.9745,59.9839,59.8612,59.9367,24686.0
2017-09-26 12:00:00,63.49,63.56,63.47,63.53,22698.0,59.9367,60.0028,59.9179,59.9745,22698.0
2017-09-26 12:10:00,63.52,63.52,63.39,63.47,19684.0,59.9651,59.9651,59.8423,59.9179,19684.0
2017-09-26 12:20:00,63.48,63.48,63.33,63.37,27418.0,59.9273,59.9273,59.7857,59.8235,27418.0
2017-09-26 12:30:00,63.37,63.39,63.35,63.35,24891.0,59.8235,59.8423,59.8046,59.8046,24891.0
2017-09-26 12:40:00,63.36,63.38,63.32,63.36,33209.0,59.814,59.8329,59.7763,59.814,33209.0
2017-09-26 12:50:00,63.36,63.39,63.33,63.36,22810.0,59.814,59.8423,59.7857,59.814,22810.0
2017-09-26 13:00:00,63.36,63.38,63.35,63.37,21675.0,59.814,59.8329,59.8046,59.8235,21675.0
2017-09-26 13:10:00,63.37,63.4,63.35,63.35,20924.0,59.8235,59.8518,59.8046,59.8046,20924.0
2017-09-26 13:20:00,63.36,63.39,63.33,63.38,19879.0,59.814,59.8423,59.7857,59.8329,19879.0
2017-09-26 13:30:00,63.38,63.38,63.33,63.34,18535.0,59.8329,59.8329,59.7857,59.7951,18535.0
2017-09-26 13:40:00,63.34,63.42,63.33,63.4,23906.0,59.7951,59.8707,59.7857,59.8518,23906.0
2017-09-26 13:50:00,63.4,63.4,63.36,63.38,20371.0,59.8518,59.8518,59.814,59.8329,20371.0
2017-09-26 14:00:00,63.37,63.43,63.37,63.41,34692.0,59.8235,59.8801,59.8235,59.8612,34692.0
2017-09-26 14:10:00,63.41,63.48,63.39,63.48,20066.0,59.8612,59.9273,59.8423,59.9273,20066.0
2017-09-26 14:20:00,63.48,63.52,63.47,63.49,19414.0,59.9273,59.9651,59.9179,59.9367,19414.0
2017-09-26 14:30:00,63.49,63.49,63.43,63.45,18162.0,59.9367,59.9367,59.8801,59.899,18162.0
2017-09-26 14:40:00,63.46,63.46,63.42,63.44,15317.0,59.9084,59.9084,59.8707,59.8895,15317.0
2017-09-26 14:50:00,63.44,63.45,63.41,63.44,16607.0,59.8895,59.899,59.8612,59.8895,16607.0
2017-09-26 15:00:00,63.45,63.45,63.39,63.39,21623.0,59.899,59.899,59.8423,59.8423,21623.0
2017-09-26 15:10:00,63.39,63.43,63.36,63.41,33503.0,59.8423,59.8801,59.814,59.8612,33503.0
2017-09-26 15:20:00,63.41,63.41,63.35,63.36,38134.0,59.8612,59.8612,59.8046,59.814,38134.0
2017-09-26 15:30:00,63.37,63.41,63.35,63.4,63451.0,59.8235,59.8612,59.8046,59.8518,63451.0
2017-09-26 15:40:00,63.4,63.4,63.29,63.31,61905.0,59.8518,59.8518,59.7479,59.7668,61905.0
2017-09-26 15:50:00,63.31,63.38,63.29,63.35,164929.0,59.7668,59.8329,59.7479,59.8046,164929.0
2017-09-27 09:30:00,63.39,63.68,63.28,63.53,103032.0,59.8423,60.1161,59.7385,59.9745,103032.0
2017-09-27 09:40:00,63.54,63.63,63.48,63.58,40002.0,59.9839,60.0689,59.9273,60.0217,40002.0
2017-09-27 09:50:00,63.57,63.6,63.55,63.58,22749.0,60.0123,60.0406,59.9934,60.0217,22749.0
2017-09-27 10:00:00,63.58,63.64,63.4,63.42,21614.0,60.0217,60.0783,59.8518,59.8707,21614.0
2017-09-27 10:10:00,63.41,63.42,63.31,63.42,30920.0,59.8612,59.8707,59.7668,59.8707,30920.0
2017-09-27 10:20:00,63.41,63.46,63.3,63.3,19164.0,59.8612,59.9084,59.7574,59.7574,19164.0
2017-09-27 10:30:00,63.3,63.36,63.29,63.29,51537.0,59.7574,59.814,59.7479,59.7479,51537.0
2017-09-27 10:40:00,63.29,63.32,63.18,63.18,45205.0,59.7479,59.7763,59.6441,59.6441,45205.0
2017-09-27 10:50:00,63.18,63.19,63.04,63.09,49084.0,59.6441,59.6535,59.5119,59.5591,49084.0
2017-09-27 11:00:00,63.06,63.15,63.02,63.14,22207.0,59.5308,59.6158,59.493,59.6063,22207.0
2017-09-27 11:10:00,63.14,63.18,63.11,63.14,29078.0,59.6063,59.6441,59.578,59.6063,29078.0
2017-09-27 11:20:00,63.14,63.3,63.1,63.25,33046.0,59.6063,59.7574,59.5686,59.7102,33046.0
2017-09-27 11:30:00,63.25,63.26,63.13,63.22,36312.0,59.7102,59.7196,59.5969,59.6819,36312.0
2017-09-27 11:40:00,63.22,63.27,63.18,63.24,23165.0,59.6819,59.7291,59.6441,59.7007,23165.0
2017-09-27 11:50:00,63.23,63.31,63.23,63.29,33998.0,59.6913,59.7668,59.6913,59.7479,33998.0
2017-09-27 12:00:00,63.28,63.33,63.25,63.32,32248.0,59.7385,59.7857,59.7102,59.7763,32248.0
2017-09-27 12:10:00,63.33,63.33,63.27,63.28,21151.0,59.7857,59.7857,59.7291,59.7385,21151.0
2017-09-27 12:20:00,63.28,63.31,63.25,63.29,20386.0,59.7385,59.7668,59.7102,59.7479,20386.0
2017-09-27 12:30:00,63.3,63.32,63.27,63.29,20702.0,59.7574,59.7763,59.7291,59.7479,20702.0
2017-09-27 12:40:00,63.29,63.36,63.29,63.33,15239.0,59.7479,59.814,59.7479,59.7857,15239.0
2017-09-27 12:50:00,63.33,63.4,63.31,63.37,20539.0,59.7857,59.8518,59.7668,59.8235,20539.0
2017-09-27 13:00:00,63.38,63.42,63.38,63.41,11361.0,59.8329,59.8707,59.8329,59.8612,11361.0
2017-09-27 13:10:00,63.41,63.41,63.38,63.4,14778.0,59.8612,59.8612,59.8329,59.8518,14778.0
2017-09-27 13:20:00,63.4,63.45,63.4,63.44,24613.0,59.8518,59.899,59.8518,59.8895,24613.0
2017-09-27 13:30:00,63.44,63.5,63.44,63.5,17271.0,59.8895,59.9462,59.8895,59.9462,17271.0
2017-09-27 13:40:00,63.49,63.51,63.48,63.49,19028.0,59.9367,59.9556,59.9273,59.9367,19028.0
2017-09-27 13:50:00,63.49,63.54,63.49,63.5,21326.0,59.9367,59.9839,59.9367,59.9462,21326.0
2017-09-27 14:00:00,63.5,63.53,63.48,63.51,21362.0,59.9462,59.9745,59.9273,59.9556,21362.0
2017-09-27 14:10:00,63.53,63.62,63.49,63.59,29654.0,59.9745,60.0595,59.9367,60.0311,29654.0
2017-09-27 14:20:00,63.59,63.6,63.48,63.49,26808.0,60.0311,60.0406,59.9273,59.9367,26808.0
2017-09-27 14:30:00,63.49,63.54,63.49,63.5,13161.0,59.9367,59.9839,59.9367,59.9462,13161.0
2017-09-27 14:40:00,63.5,63.51,63.44,63.44,18746.0,59.9462,59.9556,59.8895,59.8895,18746.0
2017-09-27 14:50:00,63.45,63.47,63.43,63.44,34033.0,59.899,59.9179,59.8801,59.8895,34033.0
2017-09-27 15:00:00,63.45,63.45,63.39,63.4,33373.0,59.899,59.899,59.8423,59.8518,33373.0
2017-09-27 15:10:00,63.41,63.41,63.34,63.35,58019.0,59.8612,59.8612,59.7951,59.8046,58019.0
2017-09-27 15:20:00,63.35,63.37,63.33,63.35,59626.0,59.8046,59.8235,59.7857,59.8046,59626.0
2017-09-27 15:30:00,63.34,63.39,63.34,63.35,51890.0,59.7951,59.8423,59.7951,59.8046,51890.0
2017-09-27 15:40:00,63.35,63.35,63.26,63.26,64149.0,59.8046,59.8046,59.7196,59.7196,64149.0
2017-09-27 15:50:00,63.26,63.28,63.19,63.23,179297.0,59.7196,59.7385,59.6535,59.6913,179297.0
2017-09-28 09:30:00,63.37,63.73,63.21,63.21,75169.0,59.8235,60.1633,59.6724,59.6724,75169.0
2017-09-28 09:40:00,63.21,63.27,63.02,63.07,25907.0,59.6724,59.7291,59.493,59.5402,25907.0
2017-09-28 09:50:00,63.06,63.06,62.8,62.82,65404.0,59.5308,59.5308,59.2854,59.3042,65404.0
2017-09-28 10:00:00,62.81,62.97,62.79,62.95,45512.0,59.2948,59.4458,59.2759,59.427,45512.0
2017-09-28 10:10:00,62.94,63.02,62.9,62.95,25818.0,59.4175,59.493,59.3798,59.427,25818.0
2017-09-28 10:20:00,62.96,63.14,62.91,63.09,27371.0,59.4364,59.6063,59.3892,59.5591,27371.0
2017-09-28 10:30:00,63.1,63.3,63.03,63.27,55621.0,59.5686,59.7574,59.5025,59.7291,55621.0
2017-09-28 10:40:00,63.28,63.36,63.27,63.33,39564.0,59.7385,59.814,59.7291,59.7857,39564.0
2017-09-28 10:50:00,63.33,63.36,63.25,63.26,34512.0,59.7857,59.814,59.7102,59.7196,34512.0
2017-09-28 11:00:00,63.25,63.34,63.24,63.28,35166.0,59.7102,59.7951,59.7007,59.7385,35166.0
2017-09-28 11:10:00,63.29,63.33,63.25,63.32,34949.0,59.7479,59.7857,59.7102,59.7763,34949.0
2017-09-28 11:20:00,63.32,63.34,63.28,63.32,34454.0,59.7763,59.7951,59.7385,59.7763,34454.0
2017-09-28 11:30:00,63.33,63.35,63.29,63.34,24097.0,59.7857,59.8046,59.7479,59.7951,24097.0
2017-09-28 11:40:00,63.35,63.35,63.28,63.29,25972.0,59.8046,59.8046,59.7385,59.7479,25972.0
2017-09-28 11:50:00,63.29,63.29,63.21,63.22,20426.0,59.7479,59.7479,59.6724,59.6819,20426.0
2017-09-28 12:00:00,63.22,63.23,63.18,63.19,26339.0,59.6819,59.6913,59.6441,59.6535,26339.0
2017-09-28 12:10:00,63.19,63.21,63.13,63.16,25125.0,59.6535,59.6724,59.5969,59.6252,25125.0
2017-09-28 12:20:00,63.15,63.18,63.15,63.15,14276.0,59.6158,59.6441,59.6158,59.6158,14276.0
2017-09-28 12:30:00,63.16,63.22,63.14,63.22,24660.0,59.6252,59.6819,59.6063,59.6819,24660.0
2017-09-28 12:40:00,63.21,63.21,63.11,63.12,14975.0,59.6724,59.6724,59.578,59.5874,14975.0
2017-09-28 12:50:00,63.12,63.24,63.11,63.23,23289.0,59.5874,59.7007,59.578,59.6913,23289.0
2017-09-28 13:00:00,63.23,63.26,63.18,63.26,20155.0,59.6913,59.7196,59.6441,59.7196,20155.0
2017-09-28 13:10:00,63.26,63.37,63.22,63.37,31519.0,59.7196,59.8235,59.6819,59.8235,31519.0
2017-09-28 13:20:00,63.37,63.4,63.34,63.38,15328.0,59.8235,59.8518,59.7951,59.8329,15328.0
2017-09-28 13:30:00,63.37,63.42,63.36,63.41,13143.0,59.8235,59.8707,59.814,59.8612,13143.0
2017-09-28 13:40:00,63.4,63.45,63.4,63.43,26966.0,59.8518,59.899,59.8518,59.8801,26966.0
2017-09-28 13:50:00,63.44,63.53,63.44,63.52,33809.0,59.8895,59.9745,59.8895,59.9651,33809.0
2017-09-28 14:00:00,63.53,63.58,63.48,63.49,33402.0,59.9745,60.0217,59.9273,59.9367,33402.0
2017-09-28 14:10:00,63.5,63.54,63.47,63.48,24371.0,59.9462,59.9839,59.9179,59.9273,24371.0
2017-09-28 14:20:00,63.48,63.5,63.43,63.43,23327.0,59.9273,59.9462,59.8801,59.8801,23327.0
2017-09-28 14:30:00,63.45,63.46,63.42,63.43,27772.0,59.899,59.9084,59.8707,59.8801,27772.0
2017-09-28 14:40:00,63.44,63.49,63.43,63.47,28295.0,59.8895,59.9367,59.8801,59.9179,28295.0
2017-09-28 14:50:00,63.47,63.5,63.46,63.49,21537.0,59.9179,59.9462,59.9084,59.9367,21537.0
2017-09-28 15:00:00,63.5,63.51,63.46,63.49,30353.0,59.9462,59.9556,59.9084,59.9367,30353.0
2017-09-28 15:10:00,63.5,63.51,63.48,63.5,30370.0,59.9462,59.9556,59.9273,59.9462,30370.0
2017-09-28 15:20:00,63.49,63.49,63.43,63.44,28893.0,59.9367,59.9367,59.8801,59.8895,28893.0
2017-09-28 15:30:00,63.44,63.44,63.33,63.34,34103.0,59.8895,59.8895,59.7857,59.7951,34103.0
2017-09-28 15:40:00,63.34,63.38,63.33,63.34,61247.0,59.7951,59.8329,59.7857,59.7951,61247.0
2017-09-28 15:50:00,63.34,63.37,63.29,63.32,167017.0,59.7951,59.8235,59.7479,59.7763,167017.0
2017-09-29 09:30:00,63.36,63.45,63.14,63.29,140748.0,59.814,59.899,59.6063,59.7479,140748.0
2017-09-29 09:40:00,63.26,63.31,63.24,63.25,8257.0,59.7196,59.7668,59.7007,59.7102,8257.0
2017-09-29 09:50:00,63.26,63.34,63.16,63.16,10426.0,59.7196,59.7951,59.6252,59.6252,10426.0
2017-09-29 10:00:00,63.2,63.28,63.17,63.18,12573.0,59.663,59.7385,59.6347,59.6441,12573.0
2017-09-29 10:10:00,63.19,63.2,63.03,63.06,12086.0,59.6535,59.663,59.5025,59.5308,12086.0
2017-09-29 10:20:00,63.06,63.06,63.0,63.0,11993.0,59.5308,59.5308,59.4742,59.4742,11993.0
2017-09-29 10:30:00,63.01,63.14,62.97,63.11,12527.0,59.4836,59.6063,59.4458,59.578,12527.0
2017-09-29 10:40:00,63.11,63.16,63.11,63.12,8200.0,59.578,59.6252,59.578,59.5874,8200.0
2017-09-29 10:50:00,63.12,63.17,63.09,63.1,21681.0,59.5874,59.6347,59.5591,59.5686,21681.0
2017-09-29 11:00:00,63.11,63.13,62.92,62.93,31637.0,59.578,59.5969,59.3986,59.4081,31637.0
2017-09-29 11:10:00,62.91,63.1,62.89,63.09,33903.0,59.3892,59.5686,59.3703,59.5591,33903.0
2017-09-29 11:20:00,63.09,63.13,63.04,63.09,41444.0,59.5591,59.5969,59.5119,59.5591,41444.0
2017-09-29 11:30:00,63.11,63.12,63.0,63.08,34097.0,59.578,59.5874,59.4742,59.5497,34097.0
2017-09-29 11:40:00,63.11,63.11,63.05,63.05,13474.0,59.578,59.578,59.5214,59.5214,13474.0
2017-09-29 11:50:00,63.07,63.18,63.06,63.18,18447.0,59.5402,59.6441,59.5308,59.6441,18447.0
2017-09-29 12:00:00,63.19,63.22,63.12,63.21,18882.0,59.6535,59.6819,59.5874,59.6724,18882.0
2017-09-29 12:10:00,63.22,63.24,63.18,63.19,15050.0,59.6819,59.7007,59.6441,59.6535,15050.0
2017-09-29 12:20:00,63.2,63.29,63.17,63.29,16714.0,59.663,59.7479,59.6347,59.7479,16714.0
2017-09-29 12:30:00,63.28,63.36,63.24,63.31,70986.0,59.7385,59.814,59.7007,59.7668,70986.0
2017-09-29 12:40:00,63.33,63.44,63.32,63.4,16427.0,59.7857,59.8895,59.7763,59.8518,16427.0
2017-09-29 12:50:00,63.4,63.46,63.38,63.43,12355.0,59.8518,59.9084,59.8329,59.8801,12355.0
2017-09-29 13:00:00,63.42,63.46,63.42,63.45,9724.0,59.8707,59.9084,59.8707,59.899,9724.0
2017-09-29 13:10:00,63.46,63.47,63.44,63.45,8996.0,59.9084,59.9179,59.8895,59.899,8996.0
2017-09-29 13:20:00,63.46,63.53,63.44,63.48,15287.0,59.9084,59.9745,59.8895,59.9273,15287.0
2017-09-29 13:30:00,63.47,63.55,63.46,63.53,19248.0,59.9179,59.9934,59.9084,59.9745,19248.0
2017-09-29 13:40:00,63.54,63.56,63.5,63.5,20925.0,59.9839,60.0028,59.9462,59.9462,20925.0
2017-09-29 13:50:00,63.5,63.51,63.47,63.49,18970.0,59.9462,59.9556,59.9179,59.9367,18970.0
2017-09-29 14:00:00,63.49,63.51,63.48,63.5,22098.0,59.9367,59.9556,59.9273,59.9462,22098.0
2017-09-29 14:10:00,63.51,63.52,63.49,63.49,27021.0,59.9556,59.9651,59.9367,59.9367,27021.0
2017-09-29 14:20:00,63.5,63.62,63.49,63.56,24898.0,59.9462,60.0595,59.9367,60.0028,24898.0
2017-09-29 14:30:00,63.57,63.59,63.55,63.55,14417.0,60.0123,60.0311,59.9934,59.9934,14417.0
2017-09-29 14:40:00,63.56,63.57,63.51,63.53,19193.0,60.0028,60.0123,59.9556,59.9745,19193.0
2017-09-29 14:50:00,63.54,63.54,63.47,63.51,96917.0,59.9839,59.9839,59.9179,59.9556,96917.0
2017-09-29 15:00:00,63.51,63.59,63.5,63.56,22901.0,59.9556,60.0311,59.9462,60.0028,22901.0
2017-09-29 15:10:00,63.56,63.56,63.52,63.54,18501.0,60.0028,60.0028,59.9651,59.9839,18501.0
2017-09-29 15:20:00,63.53,63.54,63.47,63.53,83120.0,59.9745,59.9839,59.9179,59.9745,83120.0
2017-09-29 15:30:00,63.52,63.69,63.51,63.69,53098.0,59.9651,60.1255,59.9556,60.1255,53098.0
2017-09-29 15:40:00,63.7,63.78,63.68,63.78,95348.0,60.135,60.2105,60.1161,60.2105,95348.0
2017-09-29 15:50:00,63.77,63.78,63.69,63.75,234288.0,60.2011,60.2105,60.1255,60.1822,234288.0
2017-10-02 09:30:00,63.84,64.12,63.84,64.1,89559.0,60.2672,60.5315,60.2672,60.5126,89559.0
2017-10-02 09:40:00,64.09,64.17,64.03,64.1,51779.0,60.5032,60.5787,60.4465,60.5126,51779.0
2017-10-02 09:50:00,64.1,64.26,64.09,64.25,93346.0,60.5126,60.6636,60.5032,60.6542,93346.0
2017-10-02 10:00:00,64.26,64.39,64.18,64.36,64867.0,60.6636,60.7864,60.5881,60.7581,64867.0
2017-10-02 10:10:00,64.36,64.39,64.29,64.32,29380.0,60.7581,60.7864,60.692,60.7203,29380.0
2017-10-02 10:20:00,64.31,64.35,64.28,64.28,30638.0,60.7108,60.7486,60.6825,60.6825,30638.0
2017-10-02 10:30:00,64.28,64.3,64.18,64.3,26477.0,60.6825,60.7014,60.5881,60.7014,26477.0
2017-10-02 10:40:00,64.29,64.31,64.24,64.29,15215.0,60.692,60.7108,60.6448,60.692,15215.0
2017-10-02 10:50:00,64.3,64.31,64.06,64.11,15759.0,60.7014,60.7108,60.4748,60.522,15759.0
2017-10-02 11:00:00,64.12,64.15,64.05,64.05,17746.0,60.5315,60.5598,60.4654,60.4654,17746.0
2017-10-02 11:10:00,64.05,64.27,64.05,64.27,27702.0,60.4654,60.6731,60.4654,60.6731,27702.0
2017-10-02 11:20:00,64.26,64.3,64.19,64.3,48856.0,60.6636,60.7014,60.5976,60.7014,48856.0
2017-10-02 11:30:00,64.29,64.39,64.27,64.38,44991.0,60.692,60.7864,60.6731,60.7769,44991.0
2017-10-02 11:40:00,64.37,64.39,64.14,64.19,78456.0,60.7675,60.7864,60.5504,60.5976,78456.0
2017-10-02 11:50:00,64.2,64.25,64.08,64.09,24272.0,60.607,60.6542,60.4937,60.5032,24272.0
2017-10-02 12:00:00,64.09,64.09,63.99,64.0,32215.0,60.5032,60.5032,60.4088,60.4182,32215.0
2017-10-02 12:10:00,63.99,63.99,63.88,63.94,17898.0,60.4088,60.4088,60.3049,60.3616,17898.0
2017-10-02 12:20:00,63.95,63.97,63.91,63.92,22077.0,60.371,60.3899,60.3332,60.3427,22077.0
2017-10-02 12:30:00,63.91,63.98,63.86,63.97,19669.0,60.3332,60.3993,60.286,60.3899,19669.0
2017-10-02 12:40:00,63.98,64.08,63.98,64.04,12342.0,60.3993,60.4937,60.3993,60.456,12342.0
2017-10-02 12:50:00,64.05,64.06,64.01,64.06,12503.0,60.4654,60.4748,60.4276,60.4748,12503.0
2017-10-02 13:00:00,64.06,64.06,63.99,63.99,16049.0,60.4748,60.4748,60.4088,60.4088,16049.0
2017-10-02 13:10:00,63.99,63.99,63.88,63.9,24997.0,60.4088,60.4088,60.3049,60.3238,24997.0
2017-10-02 13:20:00,63.9,63.91,63.81,63.83,18379.0,60.3238,60.3332,60.2388,60.2577,18379.0
2017-10-02 13:30:00,63.83,63.9,63.83,63.89,13501.0,60.2577,60.3238,60.2577,60.3144,13501.0
2017-10-02 13:40:00,63.89,63.91,63.86,63.89,21927.0,60.3144,60.3332,60.286,60.3144,21927.0
2017-10-02 13:50:00,63.9,63.91,63.85,63.89,25429.0,60.3238,60.3332,60.2766,60.3144,25429.0
2017-10-02 14:00:00,63.89,63.9,63.86,63.89,14355.0,60.3144,60.3238,60.286,60.3144,14355.0
2017-10-02 14:10:00,63.89,63.89,63.74,63.74,39447.0,60.3144,60.3144,60.1727,60.1727,39447.0
2017-10-02 14:20:00,63.74,63.81,63.74,63.77,19234.0,60.1727,60.2388,60.1727,60.2011,19234.0
2017-10-02 14:30:00,63.78,63.81,63.78,63.8,24873.0,60.2105,60.2388,60.2105,60.2294,24873.0
2017-10-02 14:40:00,63.79,63.8,63.74,63.76,36741.0,60.22,60.2294,60.1727,60.1916,36741.0
2017-10-02 14:50:00,63.75,63.76,63.72,63.74,28904.0,60.1822,60.1916,60.1539,60.1727,28904.0
2017-10-02 15:00:00,63.74,63.76,63.73,63.75,35127.0,60.1727,60.1916,60.1633,60.1822,35127.0
2017-10-02 15:10:00,63.76,63.77,63.72,63.76,22602.0,60.1916,60.2011,60.1539,60.1916,22602.0
2017-10-02 15:20:00,63.76,63.79,63.73,63.73,26309.0,60.1916,60.22,60.1633,60.1633,26309.0
2017-10-02 15:30:00,63.73,63.81,63.72,63.8,37097.0,60.1633,60.2388,60.1539,60.2294,37097.0
2017-10-02 15:40:00,63.8,63.8,63.69,63.73,56968.0,60.2294,60.2294,60.1255,60.1633,56968.0
2017-10-02 15:50:00,63.73,63.76,63.72,63.75,118798.0,60.1633,60.1916,60.1539,60.1822,118798.0
2017-10-03 09:30:00,63.75,64.04,63.67,64.0,36629.0,60.1822,60.456,60.1067,60.4182,36629.0
2017-10-03 09:40:00,64.01,64.1,63.88,63.99,28848.0,60.4276,60.5126,60.3049,60.4088,28848.0
2017-10-03 09:50:00,63.98,64.01,63.84,63.84,19999.0,60.3993,60.4276,60.2672,60.2672,19999.0
2017-10-03 10:00:00,63.85,63.97,63.83,63.93,19298.0,60.2766,60.3899,60.2577,60.3521,19298.0
2017-10-03 10:10:00,63.93,63.97,63.8,63.8,21602.0,60.3521,60.3899,60.2294,60.2294,21602.0
2017-10-03 10:20:00,63.78,63.83,63.72,63.78,46256.0,60.2105,60.2577,60.1539,60.2105,46256.0
2017-10-03 10:30:00,63.79,63.8,63.67,63.69,25350.0,60.22,60.2294,60.1067,60.1255,25350.0
2017-10-03 10:40:00,63.68,63.7,63.6,63.63,15687.0,60.1161,60.135,60.0406,60.0689,15687.0
2017-10-03 10:50:00,63.62,63.63,63.51,63.57,21180.0,60.0595,60.0689,59.9556,60.0123,21180.0
2017-10-03 11:00:00,63.57,63.64,63.56,63.62,38087.0,60.0123,60.0783,60.0028,60.0595,38087.0
2017-10-03 11:10:00,63.63,63.65,63.5,63.65,37366.0,60.0689,60.0878,59.9462,60.0878,37366.0
2017-10-03 11:20:00,63.65,63.72,63.63,63.67,34182.0,60.0878,60.1539,60.0689,60.1067,34182.0
2017-10-03 11:30:00,63.68,63.75,63.66,63.71,25117.0,60.1161,60.1822,60.0972,60.1444,25117.0
2017-10-03 11:40:00,63.71,63.71,63.6,63.66,29774.0,60.1444,60.1444,60.0406,60.0972,29774.0
2017-10-03 11:50:00,63.65,63.72,63.63,63.69,27933.0,60.0878,60.1539,60.0689,60.1255,27933.0
2017-10-03 12:00:00,63.68,63.7,63.66,63.67,20966.0,60.1161,60.135,60.0972,60.1067,20966.0
2017-10-03 12:10:00,63.67,63.73,63.65,63.72,25547.0,60.1067,60.1633,60.0878,60.1539,25547.0
2017-10-03 12:20:00,63.72,63.72,63.59,63.65,22384.0,60.1539,60.1539,60.0311,60.0878,22384.0
2017-10-03 12:30:00,63.64,63.71,63.62,63.69,24373.0,60.0783,60.1444,60.0595,60.1255,24373.0
2017-10-03 12:40:00,63.69,63.71,63.64,63.68,26121.0,60.1255,60.1444,60.0783,60.1161,26121.0
2017-10-03 12:50:00,63.68,63.68,63.61,63.64,23118.0,60.1161,60.1161,60.05,60.0783,23118.0
2017-10-03 13:00:00,63.64,63.67,63.62,63.64,21973.0,60.0783,60.1067,60.0595,60.0783,21973.0
2017-10-03 13:10:00,63.65,63.65,63.62,63.63,30943.0,60.0878,60.0878,60.0595,60.0689,30943.0
2017-10-03 13:20:00,63.64,63.64,63.59,63.61,18511.0,60.0783,60.0783,60.0311,60.05,18511.0
2017-10-03 13:30:00,63.6,63.6,63.55,63.6,25029.0,60.0406,60.0406,59.9934,60.0406,25029.0
2017-10-03 13:40:00,63.59,63.62,63.55,63.56,26667.0,60.0311,60.0595,59.9934,60.0028,26667.0
2017-10-03 13:50:00,63.55,63.68,63.55,63.67,30216.0,59.9934,60.1161,59.9934,60.1067,30216.0
2017-10-03 14:00:00,63.68,63.68,63.61,63.62,31973.0,60.1161,60.1161,60.05,60.0595,31973.0
2017-10-03 14:10:00,63.63,63.65,63.6,63.65,28247.0,60.0689,60.0878,60.0406,60.0878,28247.0
2017-10-03 14:20:00,63.65,63.67,63.5,63.57,51907.0,60.0878,60.1067,59.9462,60.0123,51907.0
2017-10-03 14:30:00,63.56,63.59,63.55,63.56,31094.0,60.0028,60.0311,59.9934,60.0028,31094.0
2017-10-03 14:40:00,63.57,63.6,63.56,63.58,29087.0,60.0123,60.0406,60.0028,60.0217,29087.0
2017-10-03 14:50:00,63.58,63.59,63.52,63.57,34922.0,60.0217,60.0311,59.9651,60.0123,34922.0
2017-10-03 15:00:00,63.56,63.57,63.47,63.49,44411.0,60.0028,60.0123,59.9179,59.9367,44411.0
2017-10-03 15:10:00,63.5,63.51,63.45,63.47,37327.0,59.9462,59.9556,59.899,59.9179,37327.0
2017-10-03 15:20:00,63.46,63.52,63.4,63.52,75686.0,59.9084,59.9651,59.8518,59.9651,75686.0
2017-10-03 15:30:00,63.52,63.57,63.5,63.55,59987.0,59.9651,60.0123,59.9462,59.9934,59987.0
2017-10-03 15:40:00,63.55,63.56,63.48,63.52,94179.0,59.9934,60.0028,59.9273,59.9651,94179.0
2017-10-03 15:50:00,63.52,63.6,63.51,63.58,154382.0,59.9651,60.0406,59.9556,60.0217,154382.0
2017-10-04 09:30:00,63.68,64.01,63.48,63.88,47000.0,60.1161,60.4276,59.9273,60.3049,47000.0
2017-10-04 09:40:00,63.89,63.92,63.58,63.84,55779.0,60.3144,60.3427,60.0217,60.2672,55779.0
2017-10-04 09:50:00,63.84,63.98,63.81,63.98,48860.0,60.2672,60.3993,60.2388,60.3993,48860.0
2017-10-04 10:00:00,63.97,64.01,63.84,63.86,29680.0,60.3899,60.4276,60.2672,60.286,29680.0
2017-10-04 10:10:00,63.86,63.91,63.72,63.88,92095.0,60.286,60.3332,60.1539,60.3049,92095.0
2017-10-04 10:20:00,63.89,63.92,63.72,63.77,76737.0,60.3144,60.3427,60.1539,60.2011,76737.0
2017-10-04 10:30:00,63.77,63.8,63.75,63.79,46451.0,60.2011,60.2294,60.1822,60.22,46451.0
2017-10-04 10:40:00,63.78,63.78,63.71,63.77,45378.0,60.2105,60.2105,60.1444,60.2011,45378.0
2017-10-04 10:50:00,63.77,63.78,63.71,63.76,41992.0,60.2011,60.2105,60.1444,60.1916,41992.0
2017-10-04 11:00:00,63.77,63.79,63.71,63.72,80331.0,60.2011,60.22,60.1444,60.1539,80331.0
2017-10-04 11:10:00,63.73,63.76,63.71,63.74,30523.0,60.1633,60.1916,60.1444,60.1727,30523.0
2017-10-04 11:20:00,63.73,63.8,63.71,63.77,53967.0,60.1633,60.2294,60.1444,60.2011,53967.0
2017-10-04 11:30:00,63.77,63.78,63.73,63.75,42307.0,60.2011,60.2105,60.1633,60.1822,42307.0
2017-10-04 11:40:00,63.75,63.76,63.7,63.72,37343.0,60.1822,60.1916,60.135,60.1539,37343.0
2017-10-04 11:50:00,63.72,63.77,63.71,63.76,34194.0,60.1539,60.2011,60.1444,60.1916,34194.0
2017-10-04 12:00:00,63.75,63.77,63.74,63.74,23658.0,60.1822,60.2011,60.1727,60.1727,23658.0
2017-10-04 12:10:00,63.74,63.78,63.73,63.76,59709.0,60.1727,60.2105,60.1633,60.1916,59709.0
2017-10-04 12:20:00,63.76,63.76,63.73,63.73,32054.0,60.1916,60.1916,60.1633,60.1633,32054.0
2017-10-04 12:30:00,63.72,63.74,63.65,63.65,24004.0,60.1539,60.1727,60.0878,60.0878,24004.0
2017-10-04 12:40:00,63.67,63.73,63.66,63.68,26889.0,60.1067,60.1633,60.0972,60.1161,26889.0
2017-10-04 12:50:00,63.68,63.75,63.68,63.73,14459.0,60.1161,60.1822,60.1161,60.1633,14459.0
2017-10-04 13:00:00,63.73,63.74,63.7,63.71,15529.0,60.1633,60.1727,60.135,60.1444,15529.0
2017-10-04 13:10:00,63.72,63.72,63.62,63.62,10987.0,60.1539,60.1539,60.0595,60.0595,10987.0
2017-10-04 13:20:00,63.62,63.64,63.58,63.59,15566.0,60.0595,60.0783,60.0217,60.0311,15566.0
2017-10-04 13:30:00,63.6,63.63,63.54,63.57,27492.0,60.0406,60.0689,59.9839,60.0123,27492.0
2017-10-04 13:40:00,63.58,63.6,63.56,63.59,15656.0,60.0217,60.0406,60.0028,60.0311,15656.0
2017-10-04 13:50:00,63.59,63.74,63.58,63.73,18058.0,60.0311,60.1727,60.0217,60.1633,18058.0
2017-10-04 14:00:00,63.72,63.75,63.7,63.72,21412.0,60.1539,60.1822,60.135,60.1539,21412.0
2017-10-04 14:10:00,63.72,63.72,63.66,63.69,27470.0,60.1539,60.1539,60.0972,60.1255,27470.0
2017-10-04 14:20:00,63.68,63.69,63.59,63.59,29033.0,60.1161,60.1255,60.0311,60.0311,29033.0
2017-10-04 14:30:00,63.6,63.66,63.58,63.61,37506.0,60.0406,60.0972,60.0217,60.05,37506.0
2017-10-04 14:40:00,63.61,63.63,63.59,63.63,15598.0,60.05,60.0689,60.0311,60.0689,15598.0
2017-10-04 14:50:00,63.64,63.67,63.6,63.61,26066.0,60.0783,60.1067,60.0406,60.05,26066.0
2017-10-04 15:00:00,63.61,63.65,63.61,63.63,22042.0,60.05,60.0878,60.05,60.0689,22042.0
2017-10-04 15:10:00,63.64,63.67,63.62,63.67,30920.0,60.0783,60.1067,60.0595,60.1067,30920.0
2017-10-04 15:20:00,63.67,63.7,63.63,63.66,38072.0,60.1067,60.135,60.0689,60.0972,38072.0
2017-10-04 15:30:00,63.66,63.67,63.63,63.63,50624.0,60.0972,60.1067,60.0689,60.0689,50624.0
2017-10-04 15:40:00,63.63,63.63,63.54,63.55,55970.0,60.0689,60.0689,59.9839,59.9934,55970.0
2017-10-04 15:50:00,63.55,63.58,63.52,63.58,189052.0,59.9934,60.0217,59.9651,60.0217,189052.0
2017-10-05 09:30:00,63.42,63.68,63.42,63.68,36151.0,59.8707,60.1161,59.8707,60.1161,36151.0
2017-10-05 09:40:00,63.68,63.74,63.42,63.44,32625.0,60.1161,60.1727,59.8707,59.8895,32625.0
2017-10-05 09:50:00,63.45,63.48,63.28,63.33,32121.0,59.899,59.9273,59.7385,59.7857,32121.0
2017-10-05 10:00:00,63.33,63.41,63.29,63.39,57225.0,59.7857,59.8612,59.7479,59.8423,57225.0
2017-10-05 10:10:00,63.39,63.55,63.34,63.53,44496.0,59.8423,59.9934,59.7951,59.9745,44496.0
2017-10-05 10:20:00,63.52,63.54,63.35,63.44,75344.0,59.9651,59.9839,59.8046,59.8895,75344.0
2017-10-05 10:30:00,63.43,63.55,63.38,63.55,85946.0,59.8801,59.9934,59.8329,59.9934,85946.0
2017-10-05 10:40:00,63.55,63.89,63.55,63.75,52825.0,59.9934,60.3144,59.9934,60.1822,52825.0
2017-10-05 10:50:00,63.73,63.92,63.73,63.83,42449.0,60.1633,60.3427,60.1633,60.2577,42449.0
2017-10-05 11:00:00,63.83,63.91,63.82,63.88,46201.0,60.2577,60.3332,60.2483,60.3049,46201.0
2017-10-05 11:10:00,63.88,63.96,63.87,63.87,34741.0,60.3049,60.3804,60.2955,60.2955,34741.0
2017-10-05 11:20:00,63.87,63.93,63.87,63.89,44626.0,60.2955,60.3521,60.2955,60.3144,44626.0
2017-10-05 11:30:00,63.89,63.9,63.82,63.87,37536.0,60.3144,60.3238,60.2483,60.2955,37536.0
2017-10-05 11:40:00,63.86,63.9,63.78,63.8,30547.0,60.286,60.3238,60.2105,60.2294,30547.0
2017-10-05 11:50:00,63.8,63.83,63.75,63.77,18406.0,60.2294,60.2577,60.1822,60.2011,18406.0
2017-10-05 12:00:00,63.78,63.84,63.71,63.71,35668.0,60.2105,60.2672,60.1444,60.1444,35668.0
2017-10-05 12:10:00,63.72,63.8,63.72,63.79,27502.0,60.1539,60.2294,60.1539,60.22,27502.0
2017-10-05 12:20:00,63.8,63.83,63.72,63.72,21259.0,60.2294,60.2577,60.1539,60.1539,21259.0
2017-10-05 12:30:00,63.74,63.78,63.72,63.72,16411.0,60.1727,60.2105,60.1539,60.1539,16411.0
2017-10-05 12:40:00,63.74,63.74,63.51,63.54,64574.0,60.1727,60.1727,59.9556,59.9839,64574.0
2017-10-05 12:50:00,63.54,63.64,63.54,63.63,18506.0,59.9839,60.0783,59.9839,60.0689,18506.0
2017-10-05 13:00:00,63.64,63.77,63.64,63.75,29388.0,60.0783,60.2011,60.0783,60.1822,29388.0
2017-10-05 13:10:00,63.74,63.78,63.68,63.72,15252.0,60.1727,60.2105,60.1161,60.1539,15252.0
2017-10-05 13:20:00,63.72,63.74,63.7,63.74,17866.0,60.1539,60.1727,60.135,60.1727,17866.0
2017-10-05 13:30:00,63.74,63.8,63.74,63.78,22639.0,60.1727,60.2294,60.1727,60.2105,22639.0
2017-10-05 13:40:00,63.78,63.78,63.73,63.76,22600.0,60.2105,60.2105,60.1633,60.1916,22600.0
2017-10-05 13:50:00,63.76,63.79,63.75,63.79,27209.0,60.1916,60.22,60.1822,60.22,27209.0
2017-10-05 14:00:00,63.78,63.79,63.75,63.78,123355.0,60.2105,60.22,60.1822,60.2105,123355.0
2017-10-05 14:10:00,63.78,63.99,63.78,63.9,112001.0,60.2105,60.4088,60.2105,60.3238,112001.0
2017-10-05 14:20:00,63.9,63.92,63.82,63.89,53370.0,60.3238,60.3427,60.2483,60.3144,53370.0
2017-10-05 14:30:00,63.9,63.91,63.85,63.91,41131.0,60.3238,60.3332,60.2766,60.3332,41131.0
2017-10-05 14:40:00,63.9,63.93,63.88,63.9,38311.0,60.3238,60.3521,60.3049,60.3238,38311.0
2017-10-05 14:50:00,63.89,63.89,63.8,63.82,33664.0,60.3144,60.3144,60.2294,60.2483,33664.0
2017-10-05 15:00:00,63.82,63.86,63.8,63.85,43015.0,60.2483,60.286,60.2294,60.2766,43015.0
2017-10-05 15:10:00,63.84,63.89,63.84,63.87,27585.0,60.2672,60.3144,60.2672,60.2955,27585.0
2017-10-05 15:20:00,63.86,63.87,63.8,63.8,33895.0,60.286,60.2955,60.2294,60.2294,33895.0
2017-10-05 15:30:00,63.8,63.85,63.8,63.85,40968.0,60.2294,60.2766,60.2294,60.2766,40968.0
2017-10-05 15:40:00,63.85,63.87,63.75,63.76,128091.0,60.2766,60.2955,60.1822,60.1916,128091.0
2017-10-05 15:50:00,63.76,63.77,63.74,63.75,233535.0,60.1916,60.2011,60.1727,60.1822,233535.0
2017-10-06 09:30:00,63.75,63.96,63.7,63.77,66806.0,60.1822,60.3804,60.135,60.2011,66806.0
2017-10-06 09:40:00,63.77,63.84,63.58,63.74,43717.0,60.2011,60.2672,60.0217,60.1727,43717.0
2017-10-06 09:50:00,63.74,63.82,63.7,63.78,61278.0,60.1727,60.2483,60.135,60.2105,61278.0
2017-10-06 10:00:00,63.78,63.81,63.76,63.78,64161.0,60.2105,60.2388,60.1916,60.2105,64161.0
2017-10-06 10:10:00,63.79,63.81,63.77,63.79,63459.0,60.22,60.2388,60.2011,60.22,63459.0
2017-10-06 10:20:00,63.8,63.88,63.79,63.88,107581.0,60.2294,60.3049,60.22,60.3049,107581.0
2017-10-06 10:30:00,63.87,63.88,63.76,63.77,81586.0,60.2955,60.3049,60.1916,60.2011,81586.0
2017-10-06 10:40:00,63.79,63.82,63.76,63.77,73329.0,60.22,60.2483,60.1916,60.2011,73329.0
2017-10-06 10:50:00,63.78,63.78,63.68,63.76,72415.0,60.2105,60.2105,60.1161,60.1916,72415.0
2017-10-06 11:00:00,63.76,63.81,63.75,63.76,89457.0,60.1916,60.2388,60.1822,60.1916,89457.0
2017-10-06 11:10:00,63.77,63.78,63.76,63.77,33840.0,60.2011,60.2105,60.1916,60.2011,33840.0
2017-10-06 11:20:00,63.77,63.81,63.75,63.78,41085.0,60.2011,60.2388,60.1822,60.2105,41085.0
2017-10-06 11:30:00,63.78,63.81,63.72,63.77,53802.0,60.2105,60.2388,60.1539,60.2011,53802.0
2017-10-06 11:40:00,63.77,63.8,63.74,63.78,39745.0,60.2011,60.2294,60.1727,60.2105,39745.0
2017-10-06 11:50:00,63.78,63.81,63.72,63.8,53613.0,60.2105,60.2388,60.1539,60.2294,53613.0
2017-10-06 12:00:00,63.8,63.8,63.7,63.78,44427.0,60.2294,60.2294,60.135,60.2105,44427.0
2017-10-06 12:10:00,63.77,63.8,63.69,63.79,30145.0,60.2011,60.2294,60.1255,60.22,30145.0
2017-10-06 12:20:00,63.78,63.79,63.74,63.78,30016.0,60.2105,60.22,60.1727,60.2105,30016.0
2017-10-06 12:30:00,63.78,63.8,63.76,63.77,46630.0,60.2105,60.2294,60.1916,60.2011,46630.0
2017-10-06 12:40:00,63.76,63.8,63.74,63.77,46505.0,60.1916,60.2294,60.1727,60.2011,46505.0
2017-10-06 12:50:00,63.77,63.77,63.71,63.75,20822.0,60.2011,60.2011,60.1444,60.1822,20822.0
2017-10-06 13:00:00,63.75,63.78,63.72,63.76,27512.0,60.1822,60.2105,60.1539,60.1916,27512.0
2017-10-06 13:10:00,63.75,63.8,63.74,63.77,48628.0,60.1822,60.2294,60.1727,60.2011,48628.0
2017-10-06 13:20:00,63.77,63.8,63.76,63.78,35407.0,60.2011,60.2294,60.1916,60.2105,35407.0
2017-10-06 13:30:00,63.78,63.8,63.7,63.72,24455.0,60.2105,60.2294,60.135,60.1539,24455.0
2017-10-06 13:40:00,63.72,63.77,63.72,63.75,14901.0,60.1539,60.2011,60.1539,60.1822,14901.0
2017-10-06 13:50:00,63.74,63.79,63.73,63.78,38260.0,60.1727,60.22,60.1633,60.2105,38260.0
2017-10-06 14:00:00,63.78,63.78,63.73,63.76,26845.0,60.2105,60.2105,60.1633,60.1916,26845.0
2017-10-06 14:10:00,63.76,63.76,63.67,63.7,32612.0,60.1916,60.1916,60.1067,60.135,32612.0
2017-10-06 14:20:00,63.71,63.75,63.65,63.75,23415.0,60.1444,60.1822,60.0878,60.1822,23415.0
2017-10-06 14:30:00,63.74,63.76,63.71,63.74,21962.0,60.1727,60.1916,60.1444,60.1727,21962.0
2017-10-06 14:40:00,63.75,63.76,63.71,63.74,17479.0,60.1822,60.1916,60.1444,60.1727,17479.0
2017-10-06 14:50:00,63.73,63.76,63.72,63.74,23849.0,60.1633,60.1916,60.1539,60.1727,23849.0
2017-10-06 15:00:00,63.75,63.76,63.73,63.74,36559.0,60.1822,60.1916,60.1633,60.1727,36559.0
2017-10-06 15:10:00,63.75,63.75,63.67,63.67,40943.0,60.1822,60.1822,60.1067,60.1067,40943.0
2017-10-06 15:20:00,63.67,63.73,63.66,63.7,39455.0,60.1067,60.1633,60.0972,60.135,39455.0
2017-10-06 15:30:00,63.7,63.76,63.7,63.75,47094.0,60.135,60.1916,60.135,60.1822,47094.0
2017-10-06 15:40:00,63.75,63.76,63.72,63.72,98768.0,60.1822,60.1916,60.1539,60.1539,98768.0
2017-10-06 15:50:00,63.72,63.75,63.7,63.74,105595.0,60.1539,60.1822,60.135,60.1727,105595.0
2017-10-09 09:30:00,63.81,63.81,63.59,63.62,20936.0,60.2388,60.2388,60.0311,60.0595,20936.0
2017-10-09 09:40:00,63.59,63.63,63.52,63.52,15485.0,60.0311,60.0689,59.9651,59.9651,15485.0
2017-10-09 09:50:00,63.54,63.66,63.51,63.66,14227.0,59.9839,60.0972,59.9556,60.0972,14227.0
2017-10-09 10:00:00,63.64,63.66,63.59,63.61,6519.0,60.0783,60.0972,60.0311,60.05,6519.0
2017-10-09 10:10:00,63.61,63.61,63.51,63.54,9386.0,60.05,60.05,59.9556,59.9839,9386.0
2017-10-09 10:20:00,63.55,63.59,63.52,63.57,25579.0,59.9934,60.0311,59.9651,60.0123,25579.0
2017-10-09 10:30:00,63.6,63.78,63.57,63.75,22932.0,60.0406,60.2105,60.0123,60.1822,22932.0
2017-10-09 10:40:00,63.75,63.75,63.69,63.7,56403.0,60.1822,60.1822,60.1255,60.135,56403.0
2017-10-09 10:50:00,63.7,63.71,63.69,63.7,4180.0,60.135,60.1444,60.1255,60.135,4180.0
2017-10-09 11:00:00,63.7,63.75,63.67,63.72,16478.0,60.135,60.1822,60.1067,60.1539,16478.0
2017-10-09 11:10:00,63.71,63.81,63.71,63.8,14292.0,60.1444,60.2388,60.1444,60.2294,14292.0
2017-10-09 11:20:00,63.79,63.8,63.74,63.8,35576.0,60.22,60.2294,60.1727,60.2294,35576.0
2017-10-09 11:30:00,63.8,63.81,63.74,63.79,72659.0,60.2294,60.2388,60.1727,60.22,72659.0
2017-10-09 11:40:00,63.79,63.87,63.75,63.85,56067.0,60.22,60.2955,60.1822,60.2766,56067.0
2017-10-09 11:50:00,63.85,63.85,63.76,63.8,30464.0,60.2766,60.2766,60.1916,60.2294,30464.0
2017-10-09 12:00:00,63.8,63.83,63.73,63.76,28367.0,60.2294,60.2577,60.1633,60.1916,28367.0
2017-10-09 12:10:00,63.76,63.84,63.76,63.84,26684.0,60.1916,60.2672,60.1916,60.2672,26684.0
2017-10-09 12:20:00,63.84,63.84,63.77,63.79,23562.0,60.2672,60.2672,60.2011,60.22,23562.0
2017-10-09 12:30:00,63.79,63.81,63.78,63.79,13350.0,60.22,60.2388,60.2105,60.22,13350.0
2017-10-09 12:40:00,63.78,63.78,63.71,63.72,15833.0,60.2105,60.2105,60.1444,60.1539,15833.0
2017-10-09 12:50:00,63.74,63.76,63.71,63.74,10781.0,60.1727,60.1916,60.1444,60.1727,10781.0
2017-10-09 13:00:00,63.72,63.75,63.72,63.73,5700.0,60.1539,60.1822,60.1539,60.1633,5700.0
2017-10-09 13:10:00,63.72,63.75,63.71,63.71,4470.0,60.1539,60.1822,60.1444,60.1444,4470.0
2017-10-09 13:20:00,63.72,63.79,63.71,63.78,16853.0,60.1539,60.22,60.1444,60.2105,16853.0
2017-10-09 13:30:00,63.78,63.78,63.73,63.77,15093.0,60.2105,60.2105,60.1633,60.2011,15093.0
2017-10-09 13:40:00,63.77,63.77,63.73,63.75,17525.0,60.2011,60.2011,60.1633,60.1822,17525.0
2017-10-09 13:50:00,63.76,63.76,63.74,63.75,10025.0,60.1916,60.1916,60.1727,60.1822,10025.0
2017-10-09 14:00:00,63.73,63.75,63.7,63.72,10378.0,60.1633,60.1822,60.135,60.1539,10378.0
2017-10-09 14:10:00,63.72,63.75,63.71,63.74,15535.0,60.1539,60.1822,60.1444,60.1727,15535.0
2017-10-09 14:20:00,63.74,63.76,63.72,63.76,17471.0,60.1727,60.1916,60.1539,60.1916,17471.0
2017-10-09 14:30:00,63.76,63.76,63.67,63.68,31597.0,60.1916,60.1916,60.1067,60.1161,31597.0
2017-10-09 14:40:00,63.68,63.7,63.67,63.68,11634.0,60.1161,60.135,60.1067,60.1161,11634.0
2017-10-09 14:50:00,63.68,63.73,63.67,63.7,11698.0,60.1161,60.1633,60.1067,60.135,11698.0
2017-10-09 15:00:00,63.69,63.69,63.6,63.61,14476.0,60.1255,60.1255,60.0406,60.05,14476.0
2017-10-09 15:10:00,63.6,63.64,63.56,63.64,17351.0,60.0406,60.0783,60.0028,60.0783,17351.0
2017-10-09 15:20:00,63.63,63.68,63.63,63.67,14194.0,60.0689,60.1161,60.0689,60.1067,14194.0
2017-10-09 15:30:00,63.67,63.68,63.65,63.66,31745.0,60.1067,60.1161,60.0878,60.0972,31745.0
2017-10-09 15:40:00,63.66,63.68,63.58,63.61,46477.0,60.0972,60.1161,60.0217,60.05,46477.0
2017-10-09 15:50:00,63.61,63.72,63.6,63.7,90666.0,60.05,60.1539,60.0406,60.135,90666.0
2017-10-10 09:30:00,63.75,63.78,63.57,63.74,46123.0,60.1822,60.2105,60.0123,60.1727,46123.0
2017-10-10 09:40:00,63.74,63.76,63.59,63.65,17494.0,60.1727,60.1916,60.0311,60.0878,17494.0
2017-10-10 09:50:00,63.66,63.7,63.57,63.63,18730.0,60.0972,60.135,60.0123,60.0689,18730.0
2017-10-10 10:00:00,63.65,63.66,63.57,63.6,15785.0,60.0878,60.0972,60.0123,60.0406,15785.0
2017-10-10 10:10:00,63.6,63.6,63.48,63.48,22720.0,60.0406,60.0406,59.9273,59.9273,22720.0
2017-10-10 10:20:00,63.49,63.53,63.44,63.53,17398.0,59.9367,59.9745,59.8895,59.9745,17398.0
2017-10-10 10:30:00,63.51,63.72,63.51,63.69,17655.0,59.9556,60.1539,59.9556,60.1255,17655.0
2017-10-10 10:40:00,63.69,63.71,63.63,63.66,13765.0,60.1255,60.1444,60.0689,60.0972,13765.0
2017-10-10 10:50:00,63.66,63.74,63.64,63.66,15949.0,60.0972,60.1727,60.0783,60.0972,15949.0
2017-10-10 11:00:00,63.65,63.66,63.58,63.65,19925.0,60.0878,60.0972,60.0217,60.0878,19925.0
2017-10-10 11:10:00,63.66,63.71,63.64,63.69,17387.0,60.0972,60.1444,60.0783,60.1255,17387.0
2017-10-10 11:20:00,63.69,63.73,63.64,63.66,24062.0,60.1255,60.1633,60.0783,60.0972,24062.0
2017-10-10 11:30:00,63.67,63.72,63.64,63.71,18831.0,60.1067,60.1539,60.0783,60.1444,18831.0
2017-10-10 11:40:00,63.71,63.71,63.65,63.7,24028.0,60.1444,60.1444,60.0878,60.135,24028.0
2017-10-10 11:50:00,63.69,63.72,63.66,63.72,22596.0,60.1255,60.1539,60.0972,60.1539,22596.0
2017-10-10 12:00:00,63.73,63.77,63.66,63.71,82062.0,60.1633,60.2011,60.0972,60.1444,82062.0
2017-10-10 12:10:00,63.71,63.74,63.69,63.72,19345.0,60.1444,60.1727,60.1255,60.1539,19345.0
2017-10-10 12:20:00,63.7,63.75,63.68,63.73,86207.0,60.135,60.1822,60.1161,60.1633,86207.0
2017-10-10 12:30:00,63.73,63.77,63.7,63.72,98300.0,60.1633,60.2011,60.135,60.1539,98300.0
2017-10-10 12:40:00,63.72,63.89,63.72,63.86,25746.0,60.1539,60.3144,60.1539,60.286,25746.0
2017-10-10 12:50:00,63.85,63.86,63.79,63.8,15303.0,60.2766,60.286,60.22,60.2294,15303.0
2017-10-10 13:00:00,63.8,63.85,63.8,63.82,15241.0,60.2294,60.2766,60.2294,60.2483,15241.0
2017-10-10 13:10:00,63.82,63.85,63.81,63.85,12783.0,60.2483,60.2766,60.2388,60.2766,12783.0
2017-10-10 13:20:00,63.85,63.85,63.71,63.78,34724.0,60.2766,60.2766,60.1444,60.2105,34724.0
2017-10-10 13:30:00,63.78,63.83,63.77,63.83,16600.0,60.2105,60.2577,60.2011,60.2577,16600.0
2017-10-10 13:40:00,63.82,63.84,63.78,63.84,10785.0,60.2483,60.2672,60.2105,60.2672,10785.0
2017-10-10 13:50:00,63.83,63.86,63.82,63.84,41445.0,60.2577,60.286,60.2483,60.2672,41445.0
2017-10-10 14:00:00,63.84,63.88,63.83,63.84,125405.0,60.2672,60.3049,60.2577,60.2672,125405.0
2017-10-10 14:10:00,63.84,63.84,63.78,63.8,48012.0,60.2672,60.2672,60.2105,60.2294,48012.0
2017-10-10 14:20:00,63.79,63.82,63.77,63.8,37218.0,60.22,60.2483,60.2011,60.2294,37218.0
2017-10-10 14:30:00,63.8,63.83,63.78,63.82,44878.0,60.2294,60.2577,60.2105,60.2483,44878.0
2017-10-10 14:40:00,63.82,63.83,63.8,63.82,15590.0,60.2483,60.2577,60.2294,60.2483,15590.0
2017-10-10 14:50:00,63.83,63.86,63.82,63.84,22450.0,60.2577,60.286,60.2483,60.2672,22450.0
2017-10-10 15:00:00,63.84,63.89,63.83,63.84,32497.0,60.2672,60.3144,60.2577,60.2672,32497.0
2017-10-10 15:10:00,63.84,63.85,63.8,63.82,74400.0,60.2672,60.2766,60.2294,60.2483,74400.0
2017-10-10 15:20:00,63.82,63.84,63.8,63.83,22244.0,60.2483,60.2672,60.2294,60.2577,22244.0
2017-10-10 15:30:00,63.83,63.92,63.83,63.91,29541.0,60.2577,60.3427,60.2577,60.3332,29541.0
2017-10-10 15:40:00,63.9,63.97,63.89,63.97,36200.0,60.3238,60.3899,60.3144,60.3899,36200.0
2017-10-10 15:50:00,63.97,64.03,63.93,64.01,144116.0,60.3899,60.4465,60.3521,60.4276,144116.0
2017-10-11 09:30:00,63.9,64.12,63.79,64.06,43512.0,60.3238,60.5315,60.22,60.4748,43512.0
2017-10-11 09:40:00,64.05,64.14,64.01,64.08,12491.0,60.4654,60.5504,60.4276,60.4937,12491.0
2017-10-11 09:50:00,64.12,64.2,64.02,64.2,12894.0,60.5315,60.607,60.4371,60.607,12894.0
2017-10-11 10:00:00,64.21,64.26,64.02,64.02,16197.0,60.6164,60.6636,60.4371,60.4371,16197.0
2017-10-11 10:10:00,64.0,64.04,63.99,64.03,8444.0,60.4182,60.456,60.4088,60.4465,8444.0
2017-10-11 10:20:00,64.04,64.06,64.0,64.03,31247.0,60.456,60.4748,60.4182,60.4465,31247.0
2017-10-11 10:30:00,64.03,64.11,64.01,64.05,21498.0,60.4465,60.522,60.4276,60.4654,21498.0
2017-10-11 10:40:00,64.05,64.08,64.01,64.02,12394.0,60.4654,60.4937,60.4276,60.4371,12394.0
2017-10-11 10:50:00,64.01,64.05,64.0,64.05,11704.0,60.4276,60.4654,60.4182,60.4654,11704.0
2017-10-11 11:00:00,64.06,64.09,64.03,64.04,11109.0,60.4748,60.5032,60.4465,60.456,11109.0
2017-10-11 11:10:00,64.03,64.05,63.99,64.01,15496.0,60.4465,60.4654,60.4088,60.4276,15496.0
2017-10-11 11:20:00,64.0,64.1,63.99,64.06,43238.0,60.4182,60.5126,60.4088,60.4748,43238.0
2017-10-11 11:30:00,64.06,64.17,64.06,64.07,18459.0,60.4748,60.5787,60.4748,60.4843,18459.0
2017-10-11 11:40:00,64.07,64.07,64.0,64.04,18505.0,60.4843,60.4843,60.4182,60.456,18505.0
2017-10-11 11:50:00,64.05,64.06,64.0,64.04,14829.0,60.4654,60.4748,60.4182,60.456,14829.0
2017-10-11 12:00:00,64.04,64.12,64.0,64.12,17311.0,60.456,60.5315,60.4182,60.5315,17311.0
2017-10-11 12:10:00,64.11,64.13,64.08,64.09,11211.0,60.522,60.5409,60.4937,60.5032,11211.0
2017-10-11 12:20:00,64.08,64.11,63.99,64.07,42605.0,60.4937,60.522,60.4088,60.4843,42605.0
2017-10-11 12:30:00,64.08,64.1,64.06,64.08,10127.0,60.4937,60.5126,60.4748,60.4937,10127.0
2017-10-11 12:40:00,64.08,64.09,64.02,64.04,15156.0,60.4937,60.5032,60.4371,60.456,15156.0
2017-10-11 12:50:00,64.02,64.1,64.0,64.09,51455.0,60.4371,60.5126,60.4182,60.5032,51455.0
2017-10-11 13:00:00,64.08,64.09,64.03,64.07,12496.0,60.4937,60.5032,60.4465,60.4843,12496.0
2017-10-11 13:10:00,64.08,64.11,64.07,64.11,14791.0,60.4937,60.522,60.4843,60.522,14791.0
2017-10-11 13:20:00,64.11,64.15,64.09,64.12,18389.0,60.522,60.5598,60.5032,60.5315,18389.0
2017-10-11 13:30:00,64.11,64.16,64.11,64.16,12096.0,60.522,60.5692,60.522,60.5692,12096.0
2017-10-11 13:40:00,64.16,64.17,64.13,64.14,7414.0,60.5692,60.5787,60.5409,60.5504,7414.0
2017-10-11 13:50:00,64.14,64.19,64.13,64.17,12119.0,60.5504,60.5976,60.5409,60.5787,12119.0
2017-10-11 14:00:00,64.17,64.26,64.17,64.2,39708.0,60.5787,60.6636,60.5787,60.607,39708.0
2017-10-11 14:10:00,64.19,64.23,64.16,64.22,29736.0,60.5976,60.6353,60.5692,60.6259,29736.0
2017-10-11 14:20:00,64.22,64.22,64.14,64.18,14475.0,60.6259,60.6259,60.5504,60.5881,14475.0
2017-10-11 14:30:00,64.19,64.21,64.17,64.21,20416.0,60.5976,60.6164,60.5787,60.6164,20416.0
2017-10-11 14:40:00,64.21,64.22,64.15,64.18,13323.0,60.6164,60.6259,60.5598,60.5881,13323.0
2017-10-11 14:50:00,64.18,64.19,64.13,64.15,13752.0,60.5881,60.5976,60.5409,60.5598,13752.0
2017-10-11 15:00:00,64.16,64.21,64.15,64.2,27780.0,60.5692,60.6164,60.5598,60.607,27780.0
2017-10-11 15:10:00,64.2,64.25,64.16,64.18,51511.0,60.607,60.6542,60.5692,60.5881,51511.0
2017-10-11 15:20:00,64.18,64.21,64.17,64.21,40078.0,60.5881,60.6164,60.5787,60.6164,40078.0
2017-10-11 15:30:00,64.2,64.24,64.19,64.23,80319.0,60.607,60.6448,60.5976,60.6353,80319.0
2017-10-11 15:40:00,64.23,64.27,64.22,64.25,44688.0,60.6353,60.6731,60.6259,60.6542,44688.0
2017-10-11 15:50:00,64.25,64.28,64.24,64.27,207412.0,60.6542,60.6825,60.6448,60.6731,207412.0
2017-10-12 09:30:00,64.24,64.41,64.22,64.29,23329.0,60.6448,60.8053,60.6259,60.692,23329.0
2017-10-12 09:40:00,64.23,64.33,64.19,64.24,20195.0,60.6353,60.7297,60.5976,60.6448,20195.0
2017-10-12 09:50:00,64.25,64.31,64.2,64.27,10722.0,60.6542,60.7108,60.607,60.6731,10722.0
2017-10-12 10:00:00,64.27,64.29,64.2,64.26,12653.0,60.6731,60.692,60.607,60.6636,12653.0
2017-10-12 10:10:00,64.26,64.26,64.22,64.24,11772.0,60.6636,60.6636,60.6259,60.6448,11772.0
2017-10-12 10:20:00,64.24,64.32,64.24,64.29,15681.0,60.6448,60.7203,60.6448,60.692,15681.0
2017-10-12 10:30:00,64.31,64.32,64.26,64.29,21211.0,60.7108,60.7203,60.6636,60.692,21211.0
2017-10-12 10:40:00,64.29,64.36,64.28,64.35,16811.0,60.692,60.7581,60.6825,60.7486,16811.0
2017-10-12 10:50:00,64.37,64.38,64.33,64.33,26497.0,60.7675,60.7769,60.7297,60.7297,26497.0
2017-10-12 11:00:00,64.33,64.43,64.29,64.43,56876.0,60.7297,60.8241,60.692,60.8241,56876.0
2017-10-12 11:10:00,64.44,64.52,64.43,64.48,24753.0,60.8336,60.9091,60.8241,60.8713,24753.0
2017-10-12 11:20:00,64.48,64.68,64.48,64.62,26026.0,60.8713,61.0601,60.8713,61.0035,26026.0
2017-10-12 11:30:00,64.61,64.71,64.59,64.69,18405.0,60.9941,61.0885,60.9752,61.0696,18405.0
2017-10-12 11:40:00,64.68,64.76,64.62,64.76,32074.0,61.0601,61.1357,61.0035,61.1357,32074.0
2017-10-12 11:50:00,64.76,64.79,64.72,64.78,41217.0,61.1357,61.164,61.0979,61.1545,41217.0
2017-10-12 12:00:00,64.77,64.8,64.75,64.79,26500.0,61.1451,61.1734,61.1262,61.164,26500.0
2017-10-12 12:10:00,64.78,64.79,64.72,64.76,42609.0,61.1545,61.164,61.0979,61.1357,42609.0
2017-10-12 12:20:00,64.76,64.77,64.7,64.75,26533.0,61.1357,61.1451,61.079,61.1262,26533.0
2017-10-12 12:30:00,64.75,64.77,64.72,64.73,14684.0,61.1262,61.1451,61.0979,61.1073,14684.0
2017-10-12 12:40:00,64.73,64.75,64.65,64.69,47252.0,61.1073,61.1262,61.0318,61.0696,47252.0
2017-10-12 12:50:00,64.68,64.77,64.67,64.72,28898.0,61.0601,61.1451,61.0507,61.0979,28898.0
2017-10-12 13:00:00,64.72,64.73,64.66,64.7,12506.0,61.0979,61.1073,61.0413,61.079,12506.0
2017-10-12 13:10:00,64.71,64.78,64.71,64.73,12890.0,61.0885,61.1545,61.0885,61.1073,12890.0
2017-10-12 13:20:00,64.73,64.73,64.67,64.71,15574.0,61.1073,61.1073,61.0507,61.0885,15574.0
2017-10-12 13:30:00,64.71,64.74,64.7,64.73,14226.0,61.0885,61.1168,61.079,61.1073,14226.0
2017-10-12 13:40:00,64.72,64.74,64.67,64.69,28396.0,61.0979,61.1168,61.0507,61.0696,28396.0
2017-10-12 13:50:00,64.69,64.7,64.66,64.7,19021.0,61.0696,61.079,61.0413,61.079,19021.0
2017-10-12 14:00:00,64.69,64.72,64.69,64.7,27569.0,61.0696,61.0979,61.0696,61.079,27569.0
2017-10-12 14:10:00,64.7,64.71,64.67,64.68,17474.0,61.079,61.0885,61.0507,61.0601,17474.0
2017-10-12 14:20:00,64.7,64.71,64.64,64.7,16456.0,61.079,61.0885,61.0224,61.079,16456.0
2017-10-12 14:30:00,64.7,64.76,64.67,64.76,29328.0,61.079,61.1357,61.0507,61.1357,29328.0
2017-10-12 14:40:00,64.76,64.85,64.75,64.84,53149.0,61.1357,61.2206,61.1262,61.2112,53149.0
2017-10-12 14:50:00,64.84,64.88,64.82,64.84,40738.0,61.2112,61.2489,61.1923,61.2112,40738.0
2017-10-12 15:00:00,64.85,64.88,64.83,64.84,27800.0,61.2206,61.2489,61.2017,61.2112,27800.0
2017-10-12 15:10:00,64.83,64.94,64.83,64.86,82823.0,61.2017,61.3056,61.2017,61.2301,82823.0
2017-10-12 15:20:00,64.86,64.92,64.81,64.92,52476.0,61.2301,61.2867,61.1829,61.2867,52476.0
2017-10-12 15:30:00,64.93,64.93,64.81,64.84,75510.0,61.2962,61.2962,61.1829,61.2112,75510.0
2017-10-12 15:40:00,64.84,64.86,64.83,64.84,126507.0,61.2112,61.2301,61.2017,61.2112,126507.0
2017-10-12 15:50:00,64.84,64.93,64.83,64.92,225660.0,61.2112,61.2962,61.2017,61.2867,225660.0
2017-10-13 09:30:00,64.93,64.95,64.72,64.86,39264.0,61.2962,61.315,61.0979,61.2301,39264.0
2017-10-13 09:40:00,64.82,64.89,64.8,64.88,19820.0,61.1923,61.2584,61.1734,61.2489,19820.0
2017-10-13 09:50:00,64.87,64.89,64.81,64.88,15432.0,61.2395,61.2584,61.1829,61.2489,15432.0
2017-10-13 10:00:00,64.88,65.07,64.88,65.06,35955.0,61.2489,61.4283,61.2489,61.4189,35955.0
2017-10-13 10:10:00,65.07,65.23,65.05,65.22,46514.0,61.4283,61.5794,61.4094,61.5699,46514.0
2017-10-13 10:20:00,65.22,65.36,65.17,65.36,45946.0,61.5699,61.7021,61.5227,61.7021,45946.0
2017-10-13 10:30:00,65.36,65.44,65.32,65.43,59142.0,61.7021,61.7776,61.6643,61.7682,59142.0
2017-10-13 10:40:00,65.44,65.46,65.35,65.4,44695.0,61.7776,61.7965,61.6926,61.7398,44695.0
2017-10-13 10:50:00,65.41,65.42,65.32,65.34,32598.0,61.7493,61.7587,61.6643,61.6832,32598.0
2017-10-13 11:00:00,65.34,65.36,65.23,65.27,30318.0,61.6832,61.7021,61.5794,61.6171,30318.0
2017-10-13 11:10:00,65.27,65.4,65.23,65.4,48379.0,61.6171,61.7398,61.5794,61.7398,48379.0
2017-10-13 11:20:00,65.39,65.45,65.38,65.44,32988.0,61.7304,61.787,61.721,61.7776,32988.0
2017-10-13 11:30:00,65.45,65.45,65.29,65.3,50487.0,61.787,61.787,61.636,61.6454,50487.0
2017-10-13 11:40:00,65.3,65.35,65.28,65.32,19109.0,61.6454,61.6926,61.6266,61.6643,19109.0
2017-10-13 11:50:00,65.31,65.32,65.2,65.27,22370.0,61.6549,61.6643,61.551,61.6171,22370.0
2017-10-13 12:00:00,65.27,65.33,65.23,65.28,40535.0,61.6171,61.6738,61.5794,61.6266,40535.0
2017-10-13 12:10:00,65.28,65.29,65.18,65.22,26425.0,61.6266,61.636,61.5322,61.5699,26425.0
2017-10-13 12:20:00,65.22,65.24,65.19,65.21,26475.0,61.5699,61.5888,61.5416,61.5605,26475.0
2017-10-13 12:30:00,65.21,65.21,65.14,65.16,19967.0,61.5605,61.5605,61.4944,61.5133,19967.0
2017-10-13 12:40:00,65.17,65.2,65.15,65.2,22499.0,61.5227,61.551,61.5038,61.551,22499.0
2017-10-13 12:50:00,65.21,65.23,65.18,65.2,21358.0,61.5605,61.5794,61.5322,61.551,21358.0
2017-10-13 13:00:00,65.21,65.25,65.2,65.21,17994.0,61.5605,61.5982,61.551,61.5605,17994.0
2017-10-13 13:10:00,65.2,65.21,65.16,65.2,18572.0,61.551,61.5605,61.5133,61.551,18572.0
2017-10-13 13:20:00,65.2,65.27,65.2,65.27,16696.0,61.551,61.6171,61.551,61.6171,16696.0
2017-10-13 13:30:00,65.27,65.28,65.24,65.27,20567.0,61.6171,61.6266,61.5888,61.6171,20567.0
2017-10-13 13:40:00,65.27,65.27,65.23,65.24,15541.0,61.6171,61.6171,61.5794,61.5888,15541.0
2017-10-13 13:50:00,65.25,65.28,65.24,65.25,29009.0,61.5982,61.6266,61.5888,61.5982,29009.0
2017-10-13 14:00:00,65.25,65.26,65.23,65.24,19796.0,61.5982,61.6077,61.5794,61.5888,19796.0
2017-10-13 14:10:00,65.25,65.28,65.23,65.27,33047.0,61.5982,61.6266,61.5794,61.6171,33047.0
2017-10-13 14:20:00,65.27,65.27,65.23,65.26,33307.0,61.6171,61.6171,61.5794,61.6077,33307.0
2017-10-13 14:30:00,65.26,65.33,65.26,65.31,66339.0,61.6077,61.6738,61.6077,61.6549,66339.0
2017-10-13 14:40:00,65.31,65.47,65.31,65.42,70343.0,61.6549,61.8059,61.6549,61.7587,70343.0
2017-10-13 14:50:00,65.41,65.43,65.37,65.42,35206.0,61.7493,61.7682,61.7115,61.7587,35206.0
2017-10-13 15:00:00,65.42,65.48,65.41,65.47,60921.0,61.7587,61.8154,61.7493,61.8059,60921.0
2017-10-13 15:10:00,65.47,65.5,65.45,65.48,44970.0,61.8059,61.8343,61.787,61.8154,44970.0
2017-10-13 15:20:00,65.48,65.53,65.47,65.49,85517.0,61.8154,61.8626,61.8059,61.8248,85517.0
2017-10-13 15:30:00,65.49,65.5,65.41,65.42,58296.0,61.8248,61.8343,61.7493,61.7587,58296.0
2017-10-13 15:40:00,65.41,65.42,65.36,65.39,138726.0,61.7493,61.7587,61.7021,61.7304,138726.0
2017-10-13 15:50:00,65.39,65.45,65.35,65.45,358050.0,61.7304,61.787,61.6926,61.787,358050.0
2017-10-16 09:30:00,65.59,65.63,65.37,65.52,35087.0,61.9192,61.957,61.7115,61.8531,35087.0
2017-10-16 09:40:00,65.52,65.59,65.45,65.46,16547.0,61.8531,61.9192,61.787,61.7965,16547.0
2017-10-16 09:50:00,65.49,65.74,65.45,65.74,36341.0,61.8248,62.0608,61.787,62.0608,36341.0
2017-10-16 10:00:00,65.72,65.8,65.66,65.67,37707.0,62.0419,62.1175,61.9853,61.9947,37707.0
2017-10-16 10:10:00,65.66,65.74,65.63,65.73,50865.0,61.9853,62.0608,61.957,62.0514,50865.0
2017-10-16 10:20:00,65.73,65.73,65.68,65.71,24411.0,62.0514,62.0514,62.0042,62.0325,24411.0
2017-10-16 10:30:00,65.7,65.7,65.6,65.65,22617.0,62.0231,62.0231,61.9287,61.9759,22617.0
2017-10-16 10:40:00,65.64,65.66,65.6,65.63,22259.0,61.9664,61.9853,61.9287,61.957,22259.0
2017-10-16 10:50:00,65.63,65.66,65.61,65.65,23219.0,61.957,61.9853,61.9381,61.9759,23219.0
2017-10-16 11:00:00,65.65,65.71,65.65,65.7,58222.0,61.9759,62.0325,61.9759,62.0231,58222.0
2017-10-16 11:10:00,65.71,65.72,65.63,65.63,46874.0,62.0325,62.0419,61.957,61.957,46874.0
2017-10-16 11:20:00,65.63,65.67,65.63,65.65,21899.0,61.957,61.9947,61.957,61.9759,21899.0
2017-10-16 11:30:00,65.65,65.66,65.57,65.57,26627.0,61.9759,61.9853,61.9003,61.9003,26627.0
2017-10-16 11:40:00,65.57,65.6,65.54,65.54,31106.0,61.9003,61.9287,61.872,61.872,31106.0
2017-10-16 11:50:00,65.53,65.63,65.53,65.62,31364.0,61.8626,61.957,61.8626,61.9475,31364.0
2017-10-16 12:00:00,65.6,65.61,65.49,65.51,21533.0,61.9287,61.9381,61.8248,61.8437,21533.0
2017-10-16 12:10:00,65.51,65.53,65.37,65.37,39971.0,61.8437,61.8626,61.7115,61.7115,39971.0
2017-10-16 12:20:00,65.37,65.48,65.36,65.48,21542.0,61.7115,61.8154,61.7021,61.8154,21542.0
2017-10-16 12:30:00,65.48,65.5,65.44,65.5,15407.0,61.8154,61.8343,61.7776,61.8343,15407.0
2017-10-16 12:40:00,65.5,65.54,65.49,65.54,22447.0,61.8343,61.872,61.8248,61.872,22447.0
2017-10-16 12:50:00,65.53,65.56,65.5,65.55,25719.0,61.8626,61.8909,61.8343,61.8815,25719.0
2017-10-16 13:00:00,65.54,65.55,65.41,65.42,17650.0,61.872,61.8815,61.7493,61.7587,17650.0
2017-10-16 13:10:00,65.42,65.45,65.39,65.4,22376.0,61.7587,61.787,61.7304,61.7398,22376.0
2017-10-16 13:20:00,65.41,65.44,65.37,65.44,12253.0,61.7493,61.7776,61.7115,61.7776,12253.0
2017-10-16 13:30:00,65.45,65.52,65.44,65.5,23802.0,61.787,61.8531,61.7776,61.8343,23802.0
2017-10-16 13:40:00,65.5,65.61,65.5,65.56,59917.0,61.8343,61.9381,61.8343,61.8909,59917.0
2017-10-16 13:50:00,65.56,65.62,65.51,65.51,46379.0,61.8909,61.9475,61.8437,61.8437,46379.0
2017-10-16 14:00:00,65.51,65.53,65.42,65.45,24445.0,61.8437,61.8626,61.7587,61.787,24445.0
2017-10-16 14:10:00,65.45,65.51,65.45,65.46,13916.0,61.787,61.8437,61.787,61.7965,13916.0
2017-10-16 14:20:00,65.45,65.51,65.44,65.49,18329.0,61.787,61.8437,61.7776,61.8248,18329.0
2017-10-16 14:30:00,65.48,65.52,65.47,65.49,31457.0,61.8154,61.8531,61.8059,61.8248,31457.0
2017-10-16 14:40:00,65.5,65.51,65.44,65.47,58518.0,61.8343,61.8437,61.7776,61.8059,58518.0
2017-10-16 14:50:00,65.47,65.51,65.43,65.45,38987.0,61.8059,61.8437,61.7682,61.787,38987.0
2017-10-16 15:00:00,65.46,65.51,65.44,65.49,45064.0,61.7965,61.8437,61.7776,61.8248,45064.0
2017-10-16 15:10:00,65.48,65.56,65.48,65.55,57617.0,61.8154,61.8909,61.8154,61.8815,57617.0
2017-10-16 15:20:00,65.55,65.61,65.49,65.59,75577.0,61.8815,61.9381,61.8248,61.9192,75577.0
2017-10-16 15:30:00,65.58,65.59,65.54,65.55,63328.0,61.9098,61.9192,61.872,61.8815,63328.0
2017-10-16 15:40:00,65.56,65.59,65.54,65.59,90894.0,61.8909,61.9192,61.872,61.9192,90894.0
2017-10-16 15:50:00,65.59,65.77,65.59,65.7,368705.0,61.9192,62.0891,61.9192,62.0231,368705.0
2017-10-17 09:30:00,65.65,65.77,65.43,65.52,28055.0,61.9759,62.0891,61.7682,61.8531,28055.0
2017-10-17 09:40:00,65.54,65.68,65.51,65.64,35742.0,61.872,62.0042,61.8437,61.9664,35742.0
2017-10-17 09:50:00,65.62,65.79,65.58,65.79,22889.0,61.9475,62.108,61.9098,62.108,22889.0
2017-10-17 10:00:00,65.8,65.99,65.77,65.99,33130.0,62.1175,62.2968,62.0891,62.2968,33130.0
2017-10-17 10:10:00,65.98,66.05,65.98,66.04,39305.0,62.2874,62.3535,62.2874,62.344,39305.0
2017-10-17 10:20:00,66.03,66.03,65.9,65.98,33772.0,62.3346,62.3346,62.2119,62.2874,33772.0
2017-10-17 10:30:00,65.98,66.02,65.97,65.99,28658.0,62.2874,62.3251,62.2779,62.2968,28658.0
2017-10-17 10:40:00,65.98,66.07,65.98,66.0,39401.0,62.2874,62.3723,62.2874,62.3063,39401.0
2017-10-17 10:50:00,66.02,66.09,65.99,66.05,77785.0,62.3251,62.3912,62.2968,62.3535,77785.0
2017-10-17 11:00:00,66.05,66.11,66.04,66.07,33117.0,62.3535,62.4101,62.344,62.3723,33117.0
2017-10-17 11:10:00,66.07,66.08,66.0,66.0,39706.0,62.3723,62.3818,62.3063,62.3063,39706.0
2017-10-17 11:20:00,66.0,66.04,65.99,66.03,34693.0,62.3063,62.344,62.2968,62.3346,34693.0
2017-10-17 11:30:00,66.03,66.05,65.94,65.96,23916.0,62.3346,62.3535,62.2496,62.2685,23916.0
2017-10-17 11:40:00,65.97,65.97,65.84,65.92,28214.0,62.2779,62.2779,62.1552,62.2307,28214.0
2017-10-17 11:50:00,65.92,65.92,65.87,65.87,16024.0,62.2307,62.2307,62.1835,62.1835,16024.0
2017-10-17 12:00:00,65.86,65.95,65.85,65.95,27922.0,62.1741,62.2591,62.1647,62.2591,27922.0
2017-10-17 12:10:00,65.95,65.97,65.84,65.86,22143.0,62.2591,62.2779,62.1552,62.1741,22143.0
2017-10-17 12:20:00,65.86,65.99,65.85,65.99,22413.0,62.1741,62.2968,62.1647,62.2968,22413.0
2017-10-17 12:30:00,65.98,66.01,65.95,65.99,16060.0,62.2874,62.3157,62.2591,62.2968,16060.0
2017-10-17 12:40:00,65.98,66.0,65.96,65.98,19781.0,62.2874,62.3063,62.2685,62.2874,19781.0
2017-10-17 12:50:00,65.97,66.0,65.97,65.99,16326.0,62.2779,62.3063,62.2779,62.2968,16326.0
2017-10-17 13:00:00,65.98,65.99,65.88,65.96,22969.0,62.2874,62.2968,62.193,62.2685,22969.0
2017-10-17 13:10:00,65.95,65.99,65.9,65.91,40045.0,62.2591,62.2968,62.2119,62.2213,40045.0
2017-10-17 13:20:00,65.92,65.98,65.91,65.94,103578.0,62.2307,62.2874,62.2213,62.2496,103578.0
2017-10-17 13:30:00,65.95,65.98,65.92,65.95,39025.0,62.2591,62.2874,62.2307,62.2591,39025.0
2017-10-17 13:40:00,65.95,65.98,65.93,65.96,26857.0,62.2591,62.2874,62.2402,62.2685,26857.0
2017-10-17 13:50:00,65.95,65.98,65.93,65.97,36190.0,62.2591,62.2874,62.2402,62.2779,36190.0
2017-10-17 14:00:00,65.98,66.06,65.92,65.93,74018.0,62.2874,62.3629,62.2307,62.2402,74018.0
2017-10-17 14:10:00,65.92,65.96,65.91,65.95,39406.0,62.2307,62.2685,62.2213,62.2591,39406.0
2017-10-17 14:20:00,65.95,65.96,65.87,65.89,41732.0,62.2591,62.2685,62.1835,62.2024,41732.0
2017-10-17 14:30:00,65.9,65.91,65.81,65.9,34259.0,62.2119,62.2213,62.1269,62.2119,34259.0
2017-10-17 14:40:00,65.89,65.97,65.88,65.95,28481.0,62.2024,62.2779,62.193,62.2591,28481.0
2017-10-17 14:50:00,65.95,65.95,65.88,65.89,26089.0,62.2591,62.2591,62.193,62.2024,26089.0
2017-10-17 15:00:00,65.89,65.93,65.88,65.93,37933.0,62.2024,62.2402,62.193,62.2402,37933.0
2017-10-17 15:10:00,65.93,65.94,65.86,65.87,43808.0,62.2402,62.2496,62.1741,62.1835,43808.0
2017-10-17 15:20:00,65.86,65.89,65.82,65.85,72340.0,62.1741,62.2024,62.1363,62.1647,72340.0
2017-10-17 15:30:00,65.85,65.89,65.79,65.82,68718.0,62.1647,62.2024,62.108,62.1363,68718.0
2017-10-17 15:40:00,65.82,65.86,65.76,65.76,72495.0,62.1363,62.1741,62.0797,62.0797,72495.0
2017-10-17 15:50:00,65.76,65.84,65.73,65.82,195729.0,62.0797,62.1552,62.0514,62.1363,195729.0
2017-10-18 09:30:00,65.91,65.91,65.61,65.74,30579.0,62.2213,62.2213,61.9381,62.0608,30579.0
2017-10-18 09:40:00,65.77,65.91,65.64,65.65,25740.0,62.0891,62.2213,61.9664,61.9759,25740.0
2017-10-18 09:50:00,65.65,65.73,65.6,65.67,20268.0,61.9759,62.0514,61.9287,61.9947,20268.0
2017-10-18 10:00:00,65.68,65.69,65.5,65.6,64322.0,62.0042,62.0136,61.8343,61.9287,64322.0
2017-10-18 10:10:00,65.59,65.65,65.56,65.58,25545.0,61.9192,61.9759,61.8909,61.9098,25545.0
2017-10-18 10:20:00,65.58,65.61,65.54,65.6,24745.0,61.9098,61.9381,61.872,61.9287,24745.0
2017-10-18 10:30:00,65.59,65.65,65.57,65.64,20650.0,61.9192,61.9759,61.9003,61.9664,20650.0
2017-10-18 10:40:00,65.64,65.68,65.6,65.61,22655.0,61.9664,62.0042,61.9287,61.9381,22655.0
2017-10-18 10:50:00,65.61,65.63,65.54,65.55,41660.0,61.9381,61.957,61.872,61.8815,41660.0
2017-10-18 11:00:00,65.54,65.54,65.46,65.46,36653.0,61.872,61.872,61.7965,61.7965,36653.0
2017-10-18 11:10:00,65.47,65.47,65.34,65.34,31186.0,61.8059,61.8059,61.6832,61.6832,31186.0
2017-10-18 11:20:00,65.34,65.35,65.25,65.25,30849.0,61.6832,61.6926,61.5982,61.5982,30849.0
2017-10-18 11:30:00,65.26,65.35,65.25,65.3,37026.0,61.6077,61.6926,61.5982,61.6454,37026.0
2017-10-18 11:40:00,65.31,65.33,65.29,65.31,49209.0,61.6549,61.6738,61.636,61.6549,49209.0
2017-10-18 11:50:00,65.31,65.45,65.31,65.43,24621.0,61.6549,61.787,61.6549,61.7682,24621.0
2017-10-18 12:00:00,65.44,65.45,65.38,65.4,13549.0,61.7776,61.787,61.721,61.7398,13549.0
2017-10-18 12:10:00,65.39,65.51,65.38,65.51,17494.0,61.7304,61.8437,61.721,61.8437,17494.0
2017-10-18 12:20:00,65.51,65.58,65.5,65.51,14361.0,61.8437,61.9098,61.8343,61.8437,14361.0
2017-10-18 12:30:00,65.51,65.56,65.5,65.54,11115.0,61.8437,61.8909,61.8343,61.872,11115.0
2017-10-18 12:40:00,65.54,65.55,65.47,65.48,12822.0,61.872,61.8815,61.8059,61.8154,12822.0
2017-10-18 12:50:00,65.48,65.56,65.48,65.53,16926.0,61.8154,61.8909,61.8154,61.8626,16926.0
2017-10-18 13:00:00,65.54,65.64,65.53,65.64,10451.0,61.872,61.9664,61.8626,61.9664,10451.0
2017-10-18 13:10:00,65.64,65.66,65.61,65.66,16760.0,61.9664,61.9853,61.9381,61.9853,16760.0
2017-10-18 13:20:00,65.66,65.66,65.57,65.58,16364.0,61.9853,61.9853,61.9003,61.9098,16364.0
2017-10-18 13:30:00,65.58,65.62,65.57,65.58,9530.0,61.9098,61.9475,61.9003,61.9098,9530.0
2017-10-18 13:40:00,65.59,65.59,65.56,65.58,9874.0,61.9192,61.9192,61.8909,61.9098,9874.0
2017-10-18 13:50:00,65.58,65.59,65.51,65.51,12825.0,61.9098,61.9192,61.8437,61.8437,12825.0
2017-10-18 14:00:00,65.51,65.61,65.51,65.58,41761.0,61.8437,61.9381,61.8437,61.9098,41761.0
2017-10-18 14:10:00,65.59,65.59,65.47,65.47,100651.0,61.9192,61.9192,61.8059,61.8059,100651.0
2017-10-18 14:20:00,65.47,65.49,65.43,65.48,38501.0,61.8059,61.8248,61.7682,61.8154,38501.0
2017-10-18 14:30:00,65.49,65.54,65.48,65.52,17763.0,61.8248,61.872,61.8154,61.8531,17763.0
2017-10-18 14:40:00,65.53,65.55,65.48,65.5,15700.0,61.8626,61.8815,61.8154,61.8343,15700.0
2017-10-18 14:50:00,65.51,65.52,65.48,65.48,17510.0,61.8437,61.8531,61.8154,61.8154,17510.0
2017-10-18 15:00:00,65.48,65.5,65.41,65.42,29992.0,61.8154,61.8343,61.7493,61.7587,29992.0
2017-10-18 15:10:00,65.42,65.47,65.4,65.46,89597.0,61.7587,61.8059,61.7398,61.7965,89597.0
2017-10-18 15:20:00,65.47,65.49,65.37,65.43,58152.0,61.8059,61.8248,61.7115,61.7682,58152.0
2017-10-18 15:30:00,65.42,65.53,65.42,65.53,47340.0,61.7587,61.8626,61.7587,61.8626,47340.0
2017-10-18 15:40:00,65.52,65.6,65.51,65.6,68526.0,61.8531,61.9287,61.8437,61.9287,68526.0
2017-10-18 15:50:00,65.59,65.6,65.54,65.57,115743.0,61.9192,61.9287,61.872,61.9003,115743.0
2017-10-19 09:30:00,65.5,65.62,65.48,65.48,25616.0,61.8343,61.9475,61.8154,61.8154,25616.0
2017-10-19 09:40:00,65.45,65.47,65.35,65.4,18290.0,61.787,61.8059,61.6926,61.7398,18290.0
2017-10-19 09:50:00,65.38,65.4,65.18,65.23,17401.0,61.721,61.7398,61.5322,61.5794,17401.0
2017-10-19 10:00:00,65.22,65.26,65.16,65.24,8602.0,61.5699,61.6077,61.5133,61.5888,8602.0
2017-10-19 10:10:00,65.23,65.37,65.23,65.33,42035.0,61.5794,61.7115,61.5794,61.6738,42035.0
2017-10-19 10:20:00,65.34,65.4,65.34,65.38,15428.0,61.6832,61.7398,61.6832,61.721,15428.0
2017-10-19 10:30:00,65.38,65.39,65.29,65.34,16238.0,61.721,61.7304,61.636,61.6832,16238.0
2017-10-19 10:40:00,65.35,65.39,65.32,65.36,13364.0,61.6926,61.7304,61.6643,61.7021,13364.0
2017-10-19 10:50:00,65.37,65.37,65.31,65.35,21256.0,61.7115,61.7115,61.6549,61.6926,21256.0
2017-10-19 11:00:00,65.35,65.41,65.34,65.35,13597.0,61.6926,61.7493,61.6832,61.6926,13597.0
2017-10-19 11:10:00,65.37,65.4,65.32,65.37,24992.0,61.7115,61.7398,61.6643,61.7115,24992.0
2017-10-19 11:20:00,65.37,65.4,65.33,65.39,9826.0,61.7115,61.7398,61.6738,61.7304,9826.0
2017-10-19 11:30:00,65.4,65.5,65.4,65.49,11723.0,61.7398,61.8343,61.7398,61.8248,11723.0
2017-10-19 11:40:00,65.5,65.5,65.43,65.45,19687.0,61.8343,61.8343,61.7682,61.787,19687.0
2017-10-19 11:50:00,65.45,65.48,65.45,65.47,7374.0,61.787,61.8154,61.787,61.8059,7374.0
2017-10-19 12:00:00,65.46,65.47,65.42,65.43,16645.0,61.7965,61.8059,61.7587,61.7682,16645.0
2017-10-19 12:10:00,65.43,65.48,65.43,65.47,12820.0,61.7682,61.8154,61.7682,61.8059,12820.0
2017-10-19 12:20:00,65.48,65.52,65.47,65.51,13788.0,61.8154,61.8531,61.8059,61.8437,13788.0
2017-10-19 12:30:00,65.52,65.54,65.5,65.53,12792.0,61.8531,61.872,61.8343,61.8626,12792.0
2017-10-19 12:40:00,65.53,65.6,65.53,65.58,10329.0,61.8626,61.9287,61.8626,61.9098,10329.0
2017-10-19 12:50:00,65.59,65.63,65.57,65.6,10083.0,61.9192,61.957,61.9003,61.9287,10083.0
2017-10-19 13:00:00,65.61,65.66,65.6,65.63,99820.0,61.9381,61.9853,61.9287,61.957,99820.0
2017-10-19 13:10:00,65.63,65.64,65.5,65.5,92729.0,61.957,61.9664,61.8343,61.8343,92729.0
2017-10-19 13:20:00,65.5,65.58,65.5,65.56,19866.0,61.8343,61.9098,61.8343,61.8909,19866.0
2017-10-19 13:30:00,65.57,65.58,65.53,65.53,29381.0,61.9003,61.9098,61.8626,61.8626,29381.0
2017-10-19 13:40:00,65.54,65.6,65.52,65.56,23279.0,61.872,61.9287,61.8531,61.8909,23279.0
2017-10-19 13:50:00,65.56,65.6,65.56,65.59,26906.0,61.8909,61.9287,61.8909,61.9192,26906.0
2017-10-19 14:00:00,65.59,65.69,65.59,65.66,86707.0,61.9192,62.0136,61.9192,61.9853,86707.0
2017-10-19 14:10:00,65.66,65.66,65.5,65.51,20728.0,61.9853,61.9853,61.8343,61.8437,20728.0
2017-10-19 14:20:00,65.51,65.53,65.46,65.5,46386.0,61.8437,61.8626,61.7965,61.8343,46386.0
2017-10-19 14:30:00,65.5,65.56,65.45,65.49,81612.0,61.8343,61.8909,61.787,61.8248,81612.0
2017-10-19 14:40:00,65.49,65.55,65.49,65.49,34644.0,61.8248,61.8815,61.8248,61.8248,34644.0
2017-10-19 14:50:00,65.5,65.55,65.5,65.52,30293.0,61.8343,61.8815,61.8343,61.8531,30293.0
2017-10-19 15:00:00,65.52,65.56,65.45,65.55,69915.0,61.8531,61.8909,61.787,61.8815,69915.0
2017-10-19 15:10:00,65.56,65.62,65.52,65.54,49221.0,61.8909,61.9475,61.8531,61.872,49221.0
2017-10-19 15:20:00,65.54,65.58,65.53,65.57,38627.0,61.872,61.9098,61.8626,61.9003,38627.0
2017-10-19 15:30:00,65.56,65.58,65.51,65.54,55281.0,61.8909,61.9098,61.8437,61.872,55281.0
2017-10-19 15:40:00,65.54,65.56,65.51,65.54,48311.0,61.872,61.8909,61.8437,61.872,48311.0
2017-10-19 15:50:00,65.55,65.59,65.54,65.59,137589.0,61.8815,61.9192,61.872,61.9192,137589.0
2017-10-20 09:30:00,65.63,65.69,65.44,65.49,102704.0,61.957,62.0136,61.7776,61.8248,102704.0
2017-10-20 09:40:00,65.49,65.64,65.48,65.62,23682.0,61.8248,61.9664,61.8154,61.9475,23682.0
2017-10-20 09:50:00,65.63,65.64,65.48,65.49,17035.0,61.957,61.9664,61.8154,61.8248,17035.0
2017-10-20 10:00:00,65.51,65.58,65.48,65.48,23098.0,61.8437,61.9098,61.8154,61.8154,23098.0
2017-10-20 10:10:00,65.47,65.57,65.46,65.57,23958.0,61.8059,61.9003,61.7965,61.9003,23958.0
2017-10-20 10:20:00,65.57,65.58,65.47,65.5,15570.0,61.9003,61.9098,61.8059,61.8343,15570.0
2017-10-20 10:30:00,65.49,65.5,65.45,65.48,17922.0,61.8248,61.8343,61.787,61.8154,17922.0
2017-10-20 10:40:00,65.5,65.55,65.5,65.54,17264.0,61.8343,61.8815,61.8343,61.872,17264.0
2017-10-20 10:50:00,65.52,65.53,65.42,65.43,24166.0,61.8531,61.8626,61.7587,61.7682,24166.0
2017-10-20 11:00:00,65.44,65.46,65.38,65.41,24697.0,61.7776,61.7965,61.721,61.7493,24697.0
2017-10-20 11:10:00,65.41,65.43,65.38,65.4,35015.0,61.7493,61.7682,61.721,61.7398,35015.0
2017-10-20 11:20:00,65.38,65.4,65.28,65.28,24991.0,61.721,61.7398,61.6266,61.6266,24991.0
2017-10-20 11:30:00,65.3,65.32,65.25,65.27,24333.0,61.6454,61.6643,61.5982,61.6171,24333.0
2017-10-20 11:40:00,65.26,65.27,65.24,65.27,28614.0,61.6077,61.6171,61.5888,61.6171,28614.0
2017-10-20 11:50:00,65.27,65.35,65.27,65.34,19815.0,61.6171,61.6926,61.6171,61.6832,19815.0
2017-10-20 12:00:00,65.34,65.36,65.32,65.35,22944.0,61.6832,61.7021,61.6643,61.6926,22944.0
2017-10-20 12:10:00,65.35,65.39,65.34,65.38,22083.0,61.6926,61.7304,61.6832,61.721,22083.0
2017-10-20 12:20:00,65.38,65.41,65.37,65.41,24750.0,61.721,61.7493,61.7115,61.7493,24750.0
2017-10-20 12:30:00,65.41,65.41,65.38,65.4,17217.0,61.7493,61.7493,61.721,61.7398,17217.0
2017-10-20 12:40:00,65.39,65.41,65.38,65.38,16271.0,61.7304,61.7493,61.721,61.721,16271.0
2017-10-20 12:50:00,65.39,65.43,65.36,65.41,18302.0,61.7304,61.7682,61.7021,61.7493,18302.0
2017-10-20 13:00:00,65.41,65.5,65.41,65.47,29432.0,61.7493,61.8343,61.7493,61.8059,29432.0
2017-10-20 13:10:00,65.48,65.51,65.46,65.49,27409.0,61.8154,61.8437,61.7965,61.8248,27409.0
2017-10-20 13:20:00,65.5,65.56,65.5,65.55,11809.0,61.8343,61.8909,61.8343,61.8815,11809.0
2017-10-20 13:30:00,65.54,65.64,65.53,65.6,26688.0,61.872,61.9664,61.8626,61.9287,26688.0
2017-10-20 13:40:00,65.6,65.63,65.58,65.63,16763.0,61.9287,61.957,61.9098,61.957,16763.0
2017-10-20 13:50:00,65.63,65.65,65.6,65.61,18980.0,61.957,61.9759,61.9287,61.9381,18980.0
2017-10-20 14:00:00,65.61,65.68,65.6,65.67,21875.0,61.9381,62.0042,61.9287,61.9947,21875.0
2017-10-20 14:10:00,65.67,65.7,65.66,65.69,18488.0,61.9947,62.0231,61.9853,62.0136,18488.0
2017-10-20 14:20:00,65.69,65.8,65.69,65.8,26089.0,62.0136,62.1175,62.0136,62.1175,26089.0
2017-10-20 14:30:00,65.8,65.86,65.79,65.86,40933.0,62.1175,62.1741,62.108,62.1741,40933.0
2017-10-20 14:40:00,65.86,65.87,65.84,65.85,43757.0,62.1741,62.1835,62.1552,62.1647,43757.0
2017-10-20 14:50:00,65.85,65.87,65.78,65.79,28977.0,62.1647,62.1835,62.0986,62.108,28977.0
2017-10-20 15:00:00,65.78,65.83,65.76,65.83,22798.0,62.0986,62.1458,62.0797,62.1458,22798.0
2017-10-20 15:10:00,65.82,65.87,65.8,65.87,25152.0,62.1363,62.1835,62.1175,62.1835,25152.0
2017-10-20 15:20:00,65.87,65.88,65.85,65.87,51249.0,62.1835,62.193,62.1647,62.1835,51249.0
2017-10-20 15:30:00,65.87,65.98,65.87,65.94,61198.0,62.1835,62.2874,62.1835,62.2496,61198.0
2017-10-20 15:40:00,65.92,65.99,65.88,65.92,113087.0,62.2307,62.2968,62.193,62.2307,113087.0
2017-10-20 15:50:00,65.92,65.94,65.87,65.94,167544.0,62.2307,62.2496,62.1835,62.2496,167544.0
2017-10-23 09:30:00,66.2,66.35,65.99,66.04,28124.0,62.4951,62.6367,62.2968,62.344,28124.0
2017-10-23 09:40:00,66.0,66.06,65.83,65.84,10658.0,62.3063,62.3629,62.1458,62.1552,10658.0
2017-10-23 09:50:00,65.85,65.96,65.79,65.96,11608.0,62.1647,62.2685,62.108,62.2685,11608.0
2017-10-23 10:00:00,65.95,65.98,65.88,65.94,12623.0,62.2591,62.2874,62.193,62.2496,12623.0
2017-10-23 10:10:00,65.95,66.16,65.94,66.16,25108.0,62.2591,62.4573,62.2496,62.4573,25108.0
2017-10-23 10:20:00,66.14,66.22,66.13,66.18,18145.0,62.4384,62.514,62.429,62.4762,18145.0
2017-10-23 10:30:00,66.18,66.29,66.18,66.2,41310.0,62.4762,62.58,62.4762,62.4951,41310.0
2017-10-23 10:40:00,66.22,66.22,66.11,66.15,20626.0,62.514,62.514,62.4101,62.4479,20626.0
2017-10-23 10:50:00,66.15,66.17,66.05,66.05,16084.0,62.4479,62.4668,62.3535,62.3535,16084.0
2017-10-23 11:00:00,66.05,66.08,66.01,66.03,12434.0,62.3535,62.3818,62.3157,62.3346,12434.0
2017-10-23 11:10:00,66.02,66.07,66.0,66.02,12467.0,62.3251,62.3723,62.3063,62.3251,12467.0
2017-10-23 11:20:00,66.01,66.1,66.01,66.07,17390.0,62.3157,62.4007,62.3157,62.3723,17390.0
2017-10-23 11:30:00,66.08,66.1,65.98,65.98,118765.0,62.3818,62.4007,62.2874,62.2874,118765.0
2017-10-23 11:40:00,65.98,66.02,65.92,65.92,23069.0,62.2874,62.3251,62.2307,62.2307,23069.0
2017-10-23 11:50:00,65.92,65.94,65.82,65.85,25105.0,62.2307,62.2496,62.1363,62.1647,25105.0
2017-10-23 12:00:00,65.85,65.85,65.77,65.82,37154.0,62.1647,62.1647,62.0891,62.1363,37154.0
2017-10-23 12:10:00,65.81,65.81,65.7,65.71,39160.0,62.1269,62.1269,62.0231,62.0325,39160.0
2017-10-23 12:20:00,65.71,65.74,65.65,65.65,29963.0,62.0325,62.0608,61.9759,61.9759,29963.0
2017-10-23 12:30:00,65.65,65.68,65.64,65.68,62779.0,61.9759,62.0042,61.9664,62.0042,62779.0
2017-10-23 12:40:00,65.68,65.82,65.68,65.8,16144.0,62.0042,62.1363,62.0042,62.1175,16144.0
2017-10-23 12:50:00,65.8,65.8,65.76,65.79,20589.0,62.1175,62.1175,62.0797,62.108,20589.0
2017-10-23 13:00:00,65.79,65.81,65.77,65.81,9114.0,62.108,62.1269,62.0891,62.1269,9114.0
2017-10-23 13:10:00,65.81,65.83,65.74,65.74,13693.0,62.1269,62.1458,62.0608,62.0608,13693.0
2017-10-23 13:20:00,65.74,65.75,65.71,65.74,36395.0,62.0608,62.0703,62.0325,62.0608,36395.0
2017-10-23 13:30:00,65.74,65.81,65.7,65.74,36589.0,62.0608,62.1269,62.0231,62.0608,36589.0
2017-10-23 13:40:00,65.74,65.76,65.72,65.73,25044.0,62.0608,62.0797,62.0419,62.0514,25044.0
2017-10-23 13:50:00,65.74,65.74,65.52,65.54,41719.0,62.0608,62.0608,61.8531,61.872,41719.0
2017-10-23 14:00:00,65.54,65.63,65.52,65.62,69032.0,61.872,61.957,61.8531,61.9475,69032.0
2017-10-23 14:10:00,65.62,65.66,65.49,65.5,26751.0,61.9475,61.9853,61.8248,61.8343,26751.0
2017-10-23 14:20:00,65.5,65.52,65.42,65.5,29362.0,61.8343,61.8531,61.7587,61.8343,29362.0
2017-10-23 14:30:00,65.5,65.51,65.44,65.44,23897.0,61.8343,61.8437,61.7776,61.7776,23897.0
2017-10-23 14:40:00,65.45,65.52,65.43,65.43,18121.0,61.787,61.8531,61.7682,61.7682,18121.0
2017-10-23 14:50:00,65.42,65.49,65.39,65.46,27924.0,61.7587,61.8248,61.7304,61.7965,27924.0
2017-10-23 15:00:00,65.46,65.47,65.39,65.44,25817.0,61.7965,61.8059,61.7304,61.7776,25817.0
2017-10-23 15:10:00,65.45,65.45,65.37,65.38,27684.0,61.787,61.787,61.7115,61.721,27684.0
2017-10-23 15:20:00,65.39,65.41,65.35,65.39,48659.0,61.7304,61.7493,61.6926,61.7304,48659.0
2017-10-23 15:30:00,65.4,65.41,65.31,65.35,47335.0,61.7398,61.7493,61.6549,61.6926,47335.0
2017-10-23 15:40:00,65.34,65.4,65.31,65.38,72087.0,61.6832,61.7398,61.6549,61.721,72087.0
2017-10-23 15:50:00,65.39,65.4,65.27,65.3,161788.0,61.7304,61.7398,61.6171,61.6454,161788.0
2017-10-24 09:30:00,65.33,65.73,65.11,65.19,68170.0,61.6738,62.0514,61.4661,61.5416,68170.0
2017-10-24 09:40:00,65.2,65.25,64.95,64.99,31204.0,61.551,61.5982,61.315,61.3528,31204.0
2017-10-24 09:50:00,64.93,65.06,64.84,64.92,24578.0,61.2962,61.4189,61.2112,61.2867,24578.0
2017-10-24 10:00:00,64.92,65.05,64.85,65.01,28817.0,61.2867,61.4094,61.2206,61.3717,28817.0
2017-10-24 10:10:00,65.0,65.06,64.98,65.03,28051.0,61.3622,61.4189,61.3434,61.3906,28051.0
2017-10-24 10:20:00,65.03,65.19,65.01,65.18,15629.0,61.3906,61.5416,61.3717,61.5322,15629.0
2017-10-24 10:30:00,65.16,65.23,65.15,65.21,20554.0,61.5133,61.5794,61.5038,61.5605,20554.0
2017-10-24 10:40:00,65.2,65.2,65.06,65.07,18936.0,61.551,61.551,61.4189,61.4283,18936.0
2017-10-24 10:50:00,65.07,65.21,65.05,65.15,19280.0,61.4283,61.5605,61.4094,61.5038,19280.0
2017-10-24 11:00:00,65.15,65.22,65.15,65.19,23485.0,61.5038,61.5699,61.5038,61.5416,23485.0
2017-10-24 11:10:00,65.2,65.2,65.13,65.16,23805.0,61.551,61.551,61.485,61.5133,23805.0
2017-10-24 11:20:00,65.16,65.18,65.11,65.15,79508.0,61.5133,61.5322,61.4661,61.5038,79508.0
2017-10-24 11:30:00,65.15,65.19,65.09,65.09,64765.0,61.5038,61.5416,61.4472,61.4472,64765.0
2017-10-24 11:40:00,65.09,65.1,65.05,65.05,19010.0,61.4472,61.4566,61.4094,61.4094,19010.0
2017-10-24 11:50:00,65.05,65.06,65.01,65.01,14044.0,61.4094,61.4189,61.3717,61.3717,14044.0
2017-10-24 12:00:00,65.02,65.06,65.01,65.01,19168.0,61.3811,61.4189,61.3717,61.3717,19168.0
2017-10-24 12:10:00,65.02,65.03,64.97,65.0,16788.0,61.3811,61.3906,61.3339,61.3622,16788.0
2017-10-24 12:20:00,65.0,65.03,64.98,65.0,18576.0,61.3622,61.3906,61.3434,61.3622,18576.0
2017-10-24 12:30:00,65.0,65.02,65.0,65.01,12513.0,61.3622,61.3811,61.3622,61.3717,12513.0
2017-10-24 12:40:00,65.01,65.06,65.01,65.04,16503.0,61.3717,61.4189,61.3717,61.4,16503.0
2017-10-24 12:50:00,65.04,65.04,65.0,65.01,8637.0,61.4,61.4,61.3622,61.3717,8637.0
2017-10-24 13:00:00,65.02,65.05,65.01,65.01,12108.0,61.3811,61.4094,61.3717,61.3717,12108.0
2017-10-24 13:10:00,65.02,65.04,65.0,65.01,20636.0,61.3811,61.4,61.3622,61.3717,20636.0
2017-10-24 13:20:00,65.01,65.01,64.96,64.99,15335.0,61.3717,61.3717,61.3245,61.3528,15335.0
2017-10-24 13:30:00,64.99,65.03,64.95,65.02,29112.0,61.3528,61.3906,61.315,61.3811,29112.0
2017-10-24 13:40:00,65.02,65.03,65.0,65.01,15761.0,61.3811,61.3906,61.3622,61.3717,15761.0
2017-10-24 13:50:00,65.01,65.02,64.99,65.0,17988.0,61.3717,61.3811,61.3528,61.3622,17988.0
2017-10-24 14:00:00,65.0,65.02,64.99,65.0,22189.0,61.3622,61.3811,61.3528,61.3622,22189.0
2017-10-24 14:10:00,65.01,65.14,65.01,65.14,17498.0,61.3717,61.4944,61.3717,61.4944,17498.0
2017-10-24 14:20:00,65.15,65.15,65.1,65.12,29065.0,61.5038,61.5038,61.4566,61.4755,29065.0
2017-10-24 14:30:00,65.13,65.14,65.1,65.13,35493.0,61.485,61.4944,61.4566,61.485,35493.0
2017-10-24 14:40:00,65.12,65.14,65.05,65.09,38321.0,61.4755,61.4944,61.4094,61.4472,38321.0
2017-10-24 14:50:00,65.09,65.14,65.08,65.13,42185.0,61.4472,61.4944,61.4378,61.485,42185.0
2017-10-24 15:00:00,65.13,65.13,65.04,65.08,32695.0,61.485,61.485,61.4,61.4378,32695.0
2017-10-24 15:10:00,65.09,65.12,65.08,65.12,23877.0,61.4472,61.4755,61.4378,61.4755,23877.0
2017-10-24 15:20:00,65.11,65.14,65.08,65.09,45576.0,61.4661,61.4944,61.4378,61.4472,45576.0
2017-10-24 15:30:00,65.1,65.19,65.1,65.16,54086.0,61.4566,61.5416,61.4566,61.5133,54086.0
2017-10-24 15:40:00,65.16,65.16,65.03,65.04,69817.0,61.5133,61.5133,61.3906,61.4,69817.0
2017-10-24 15:50:00,65.04,65.04,64.97,64.98,240747.0,61.4,61.4,61.3339,61.3434,240747.0
2017-10-25 09:30:00,64.81,64.99,64.59,64.82,17460.0,61.1829,61.3528,60.9752,61.1923,17460.0
2017-10-25 09:40:00,64.83,64.99,64.78,64.9,13825.0,61.2017,61.3528,61.1545,61.2678,13825.0
2017-10-25 09:50:00,64.89,64.92,64.76,64.85,18136.0,61.2584,61.2867,61.1357,61.2206,18136.0
2017-10-25 10:00:00,64.83,64.88,64.81,64.84,10191.0,61.2017,61.2489,61.1829,61.2112,10191.0
2017-10-25 10:10:00,64.86,64.88,64.74,64.75,24352.0,61.2301,61.2489,61.1168,61.1262,24352.0
2017-10-25 10:20:00,64.76,64.81,64.73,64.75,16402.0,61.1357,61.1829,61.1073,61.1262,16402.0
2017-10-25 10:30:00,64.74,64.74,64.67,64.71,23167.0,61.1168,61.1168,61.0507,61.0885,23167.0
2017-10-25 10:40:00,64.72,64.79,64.69,64.71,14139.0,61.0979,61.164,61.0696,61.0885,14139.0
2017-10-25 10:50:00,64.71,64.75,64.63,64.67,46320.0,61.0885,61.1262,61.0129,61.0507,46320.0
2017-10-25 11:00:00,64.68,64.68,64.51,64.61,33844.0,61.0601,61.0601,60.8997,60.9941,33844.0
2017-10-25 11:10:00,64.6,64.66,64.54,64.59,43292.0,60.9846,61.0413,60.928,60.9752,43292.0
2017-10-25 11:20:00,64.58,64.66,64.57,64.64,73571.0,60.9657,61.0413,60.9563,61.0224,73571.0
2017-10-25 11:30:00,64.67,64.67,64.56,64.61,26388.0,61.0507,61.0507,60.9469,60.9941,26388.0
2017-10-25 11:40:00,64.61,64.72,64.61,64.71,19148.0,60.9941,61.0979,60.9941,61.0885,19148.0
2017-10-25 11:50:00,64.7,64.73,64.64,64.68,29440.0,61.079,61.1073,61.0224,61.0601,29440.0
2017-10-25 12:00:00,64.69,64.7,64.57,64.61,17811.0,61.0696,61.079,60.9563,60.9941,17811.0
2017-10-25 12:10:00,64.62,64.62,64.44,64.51,39590.0,61.0035,61.0035,60.8336,60.8997,39590.0
2017-10-25 12:20:00,64.5,64.51,64.35,64.35,14114.0,60.8902,60.8997,60.7486,60.7486,14114.0
2017-10-25 12:30:00,64.36,64.38,64.28,64.29,19977.0,60.7581,60.7769,60.6825,60.692,19977.0
2017-10-25 12:40:00,64.29,64.41,64.29,64.39,27573.0,60.692,60.8053,60.692,60.7864,27573.0
2017-10-25 12:50:00,64.39,64.54,64.38,64.52,55592.0,60.7864,60.928,60.7769,60.9091,55592.0
2017-10-25 13:00:00,64.53,64.56,64.51,64.54,13498.0,60.9185,60.9469,60.8997,60.928,13498.0
2017-10-25 13:10:00,64.56,64.57,64.49,64.51,10314.0,60.9469,60.9563,60.8808,60.8997,10314.0
2017-10-25 13:20:00,64.51,64.54,64.49,64.5,16307.0,60.8997,60.928,60.8808,60.8902,16307.0
2017-10-25 13:30:00,64.5,64.54,64.48,64.53,19842.0,60.8902,60.928,60.8713,60.9185,19842.0
2017-10-25 13:40:00,64.52,64.53,64.49,64.5,18081.0,60.9091,60.9185,60.8808,60.8902,18081.0
2017-10-25 13:50:00,64.5,64.55,64.49,64.54,17678.0,60.8902,60.9374,60.8808,60.928,17678.0
2017-10-25 14:00:00,64.53,64.58,64.52,64.57,31600.0,60.9185,60.9657,60.9091,60.9563,31600.0
2017-10-25 14:10:00,64.56,64.6,64.56,64.58,13206.0,60.9469,60.9846,60.9469,60.9657,13206.0
2017-10-25 14:20:00,64.59,64.61,64.56,64.59,30694.0,60.9752,60.9941,60.9469,60.9752,30694.0
2017-10-25 14:30:00,64.59,64.6,64.54,64.54,20460.0,60.9752,60.9846,60.928,60.928,20460.0
2017-10-25 14:40:00,64.55,64.57,64.53,64.55,20898.0,60.9374,60.9563,60.9185,60.9374,20898.0
2017-10-25 14:50:00,64.56,64.59,64.54,64.56,19228.0,60.9469,60.9752,60.928,60.9469,19228.0
2017-10-25 15:00:00,64.57,64.58,64.5,64.55,34026.0,60.9563,60.9657,60.8902,60.9374,34026.0
2017-10-25 15:10:00,64.55,64.57,64.49,64.51,35995.0,60.9374,60.9563,60.8808,60.8997,35995.0
2017-10-25 15:20:00,64.51,64.59,64.5,64.59,47017.0,60.8997,60.9752,60.8902,60.9752,47017.0
2017-10-25 15:30:00,64.59,64.62,64.51,64.53,108800.0,60.9752,61.0035,60.8997,60.9185,108800.0
2017-10-25 15:40:00,64.53,64.54,64.35,64.36,117301.0,60.9185,60.928,60.7486,60.7581,117301.0
2017-10-25 15:50:00,64.37,64.44,64.36,64.38,288313.0,60.7675,60.8336,60.7581,60.7769,288313.0
2017-10-26 09:30:00,64.59,64.59,64.07,64.31,66836.0,60.9752,60.9752,60.4843,60.7108,66836.0
2017-10-26 09:40:00,64.35,64.54,64.32,64.42,44226.0,60.7486,60.928,60.7203,60.8147,44226.0
2017-10-26 09:50:00,64.43,64.56,64.28,64.3,33739.0,60.8241,60.9469,60.6825,60.7014,33739.0
2017-10-26 10:00:00,64.31,64.36,64.3,64.33,19014.0,60.7108,60.7581,60.7014,60.7297,19014.0
2017-10-26 10:10:00,64.32,64.33,64.08,64.08,27595.0,60.7203,60.7297,60.4937,60.4937,27595.0
2017-10-26 10:20:00,64.08,64.13,64.01,64.05,68319.0,60.4937,60.5409,60.4276,60.4654,68319.0
2017-10-26 10:30:00,64.05,64.21,64.02,64.18,42539.0,60.4654,60.6164,60.4371,60.5881,42539.0
2017-10-26 10:40:00,64.18,64.2,63.98,64.0,72730.0,60.5881,60.607,60.3993,60.4182,72730.0
2017-10-26 10:50:00,64.01,64.16,64.0,64.12,34006.0,60.4276,60.5692,60.4182,60.5315,34006.0
2017-10-26 11:00:00,64.13,64.17,63.97,64.0,48342.0,60.5409,60.5787,60.3899,60.4182,48342.0
2017-10-26 11:10:00,64.0,64.05,63.95,64.0,25430.0,60.4182,60.4654,60.371,60.4182,25430.0
2017-10-26 11:20:00,63.98,64.01,63.94,63.96,38706.0,60.3993,60.4276,60.3616,60.3804,38706.0
2017-10-26 11:30:00,63.96,64.01,63.95,63.95,35895.0,60.3804,60.4276,60.371,60.371,35895.0
2017-10-26 11:40:00,63.95,63.95,63.79,63.84,41715.0,60.371,60.371,60.22,60.2672,41715.0
2017-10-26 11:50:00,63.84,63.87,63.8,63.86,90232.0,60.2672,60.2955,60.2294,60.286,90232.0
2017-10-26 12:00:00,63.85,63.9,63.84,63.88,41893.0,60.2766,60.3238,60.2672,60.3049,41893.0
2017-10-26 12:10:00,63.87,63.92,63.85,63.88,37930.0,60.2955,60.3427,60.2766,60.3049,37930.0
2017-10-26 12:20:00,63.89,63.89,63.81,63.81,19977.0,60.3144,60.3144,60.2388,60.2388,19977.0
2017-10-26 12:30:00,63.81,63.83,63.72,63.74,58165.0,60.2388,60.2577,60.1539,60.1727,58165.0
2017-10-26 12:40:00,63.74,63.78,63.7,63.77,32331.0,60.1727,60.2105,60.135,60.2011,32331.0
2017-10-26 12:50:00,63.77,63.87,63.75,63.83,62541.0,60.2011,60.2955,60.1822,60.2577,62541.0
2017-10-26 13:00:00,63.83,63.83,63.74,63.79,29439.0,60.2577,60.2577,60.1727,60.22,29439.0
2017-10-26 13:10:00,63.8,63.8,63.74,63.77,60126.0,60.2294,60.2294,60.1727,60.2011,60126.0
2017-10-26 13:20:00,63.77,63.85,63.74,63.84,49814.0,60.2011,60.2766,60.1727,60.2672,49814.0
2017-10-26 13:30:00,63.85,63.89,63.76,63.79,52989.0,60.2766,60.3144,60.1916,60.22,52989.0
2017-10-26 13:40:00,63.79,63.8,63.68,63.68,89041.0,60.22,60.2294,60.1161,60.1161,89041.0
2017-10-26 13:50:00,63.68,63.87,63.65,63.87,110656.0,60.1161,60.2955,60.0878,60.2955,110656.0
2017-10-26 14:00:00,63.86,63.97,63.86,63.88,36367.0,60.286,60.3899,60.286,60.3049,36367.0
2017-10-26 14:10:00,63.88,63.92,63.85,63.89,38726.0,60.3049,60.3427,60.2766,60.3144,38726.0
2017-10-26 14:20:00,63.88,63.9,63.82,63.83,40770.0,60.3049,60.3238,60.2483,60.2577,40770.0
2017-10-26 14:30:00,63.83,63.86,63.79,63.8,34927.0,60.2577,60.286,60.22,60.2294,34927.0
2017-10-26 14:40:00,63.8,63.84,63.79,63.8,25544.0,60.2294,60.2672,60.22,60.2294,25544.0
2017-10-26 14:50:00,63.79,63.81,63.75,63.79,33484.0,60.22,60.2388,60.1822,60.22,33484.0
2017-10-26 15:00:00,63.78,63.83,63.71,63.73,55936.0,60.2105,60.2577,60.1444,60.1633,55936.0
2017-10-26 15:10:00,63.74,63.74,63.59,63.62,118058.0,60.1727,60.1727,60.0311,60.0595,118058.0
2017-10-26 15:20:00,63.62,63.72,63.6,63.71,76389.0,60.0595,60.1539,60.0406,60.1444,76389.0
2017-10-26 15:30:00,63.71,63.72,63.61,63.64,81548.0,60.1444,60.1539,60.05,60.0783,81548.0
2017-10-26 15:40:00,63.64,63.89,63.63,63.86,136152.0,60.0783,60.3144,60.0689,60.286,136152.0
2017-10-26 15:50:00,63.86,63.91,63.73,63.75,303332.0,60.286,60.3332,60.1633,60.1822,303332.0
2017-10-27 09:30:00,63.76,63.76,63.52,63.67,65412.0,60.1916,60.1916,59.9651,60.1067,65412.0
2017-10-27 09:40:00,63.66,63.75,63.6,63.63,61657.0,60.0972,60.1822,60.0406,60.0689,61657.0
2017-10-27 09:50:00,63.63,63.73,63.62,63.64,64852.0,60.0689,60.1633,60.0595,60.0783,64852.0
2017-10-27 10:00:00,63.65,63.89,63.62,63.83,73843.0,60.0878,60.3144,60.0595,60.2577,73843.0
2017-10-27 10:10:00,63.83,63.93,63.65,63.72,98569.0,60.2577,60.3521,60.0878,60.1539,98569.0
2017-10-27 10:20:00,63.73,63.83,63.69,63.73,68097.0,60.1633,60.2577,60.1255,60.1633,68097.0
2017-10-27 10:30:00,63.73,63.81,63.7,63.73,57978.0,60.1633,60.2388,60.135,60.1633,57978.0
2017-10-27 10:40:00,63.73,63.95,63.67,63.94,109659.0,60.1633,60.371,60.1067,60.3616,109659.0
2017-10-27 10:50:00,63.93,63.94,63.83,63.84,44995.0,60.3521,60.3616,60.2577,60.2672,44995.0
2017-10-27 11:00:00,63.85,63.96,63.84,63.91,66623.0,60.2766,60.3804,60.2672,60.3332,66623.0
2017-10-27 11:10:00,63.91,63.96,63.86,63.95,60142.0,60.3332,60.3804,60.286,60.371,60142.0
2017-10-27 11:20:00,63.95,64.05,63.94,64.0,67952.0,60.371,60.4654,60.3616,60.4182,67952.0
2017-10-27 11:30:00,64.0,64.15,64.0,64.12,72074.0,60.4182,60.5598,60.4182,60.5315,72074.0
2017-10-27 11:40:00,64.11,64.24,64.03,64.23,68400.0,60.522,60.6448,60.4465,60.6353,68400.0
2017-10-27 11:50:00,64.22,64.22,64.1,64.16,92569.0,60.6259,60.6259,60.5126,60.5692,92569.0
2017-10-27 12:00:00,64.16,64.37,64.16,64.3,93431.0,60.5692,60.7675,60.5692,60.7014,93431.0
2017-10-27 12:10:00,64.31,64.32,64.22,64.23,37693.0,60.7108,60.7203,60.6259,60.6353,37693.0
2017-10-27 12:20:00,64.23,64.26,64.19,64.23,40708.0,60.6353,60.6636,60.5976,60.6353,40708.0
2017-10-27 12:30:00,64.22,64.31,64.22,64.26,58703.0,60.6259,60.7108,60.6259,60.6636,58703.0
2017-10-27 12:40:00,64.28,64.31,64.22,64.26,39503.0,60.6825,60.7108,60.6259,60.6636,39503.0
2017-10-27 12:50:00,64.27,64.31,64.24,64.26,18450.0,60.6731,60.7108,60.6448,60.6636,18450.0
2017-10-27 13:00:00,64.26,64.27,64.21,64.23,37259.0,60.6636,60.6731,60.6164,60.6353,37259.0
2017-10-27 13:10:00,64.24,64.25,64.12,64.16,26358.0,60.6448,60.6542,60.5315,60.5692,26358.0
2017-10-27 13:20:00,64.16,64.17,64.12,64.14,20313.0,60.5692,60.5787,60.5315,60.5504,20313.0
2017-10-27 13:30:00,64.14,64.21,64.14,64.15,29528.0,60.5504,60.6164,60.5504,60.5598,29528.0
2017-10-27 13:40:00,64.14,64.22,64.1,64.21,43797.0,60.5504,60.6259,60.5126,60.6164,43797.0
2017-10-27 13:50:00,64.21,64.32,64.21,64.32,72413.0,60.6164,60.7203,60.6164,60.7203,72413.0
2017-10-27 14:00:00,64.32,64.32,64.19,64.25,46368.0,60.7203,60.7203,60.5976,60.6542,46368.0
2017-10-27 14:10:00,64.25,64.27,64.21,64.25,47431.0,60.6542,60.6731,60.6164,60.6542,47431.0
2017-10-27 14:20:00,64.25,64.27,64.19,64.2,26560.0,60.6542,60.6731,60.5976,60.607,26560.0
2017-10-27 14:30:00,64.2,64.23,64.17,64.18,63005.0,60.607,60.6353,60.5787,60.5881,63005.0
2017-10-27 14:40:00,64.19,64.21,64.15,64.17,32753.0,60.5976,60.6164,60.5598,60.5787,32753.0
2017-10-27 14:50:00,64.16,64.22,64.15,64.21,66385.0,60.5692,60.6259,60.5598,60.6164,66385.0
2017-10-27 15:00:00,64.21,64.21,64.16,64.19,26708.0,60.6164,60.6164,60.5692,60.5976,26708.0
2017-10-27 15:10:00,64.19,64.2,64.13,64.13,48698.0,60.5976,60.607,60.5409,60.5409,48698.0
2017-10-27 15:20:00,64.13,64.16,64.11,64.14,76262.0,60.5409,60.5692,60.522,60.5504,76262.0
2017-10-27 15:30:00,64.15,64.16,64.07,64.09,66749.0,60.5598,60.5692,60.4843,60.5032,66749.0
2017-10-27 15:40:00,64.09,64.1,63.96,64.09,165177.0,60.5032,60.5126,60.3804,60.5032,165177.0
2017-10-27 15:50:00,64.09,64.1,63.97,64.05,270774.0,60.5032,60.5126,60.3899,60.4654,270774.0
2017-10-30 09:30:00,64.05,64.05,63.68,63.68,61949.0,60.4654,60.4654,60.1161,60.1161,61949.0
2017-10-30 09:40:00,63.71,63.82,63.54,63.54,69515.0,60.1444,60.2483,59.9839,59.9839,69515.0
2017-10-30 09:50:00,63.54,63.67,63.12,63.14,97701.0,59.9839,60.1067,59.5874,59.6063,97701.0
2017-10-30 10:00:00,63.17,63.32,63.03,63.21,131545.0,59.6347,59.7763,59.5025,59.6724,131545.0
2017-10-30 10:10:00,63.2,63.3,63.12,63.25,69232.0,59.663,59.7574,59.5874,59.7102,69232.0
2017-10-30 10:20:00,63.25,63.32,63.2,63.24,64041.0,59.7102,59.7763,59.663,59.7007,64041.0
2017-10-30 10:30:00,63.24,63.4,63.24,63.39,74095.0,59.7007,59.8518,59.7007,59.8423,74095.0
2017-10-30 10:40:00,63.41,63.41,63.3,63.37,73783.0,59.8612,59.8612,59.7574,59.8235,73783.0
2017-10-30 10:50:00,63.37,63.52,63.33,63.46,80780.0,59.8235,59.9651,59.7857,59.9084,80780.0
2017-10-30 11:00:00,63.45,63.53,63.41,63.52,71936.0,59.899,59.9745,59.8612,59.9651,71936.0
2017-10-30 11:10:00,63.52,63.59,63.41,63.41,61510.0,59.9651,60.0311,59.8612,59.8612,61510.0
2017-10-30 11:20:00,63.41,63.42,63.33,63.38,95303.0,59.8612,59.8707,59.7857,59.8329,95303.0
2017-10-30 11:30:00,63.38,63.39,63.19,63.21,59772.0,59.8329,59.8423,59.6535,59.6724,59772.0
2017-10-30 11:40:00,63.21,63.36,63.15,63.3,60763.0,59.6724,59.814,59.6158,59.7574,60763.0
2017-10-30 11:50:00,63.31,63.34,63.21,63.22,28324.0,59.7668,59.7951,59.6724,59.6819,28324.0
2017-10-30 12:00:00,63.22,63.3,63.21,63.23,23654.0,59.6819,59.7574,59.6724,59.6913,23654.0
2017-10-30 12:10:00,63.22,63.23,63.08,63.1,46841.0,59.6819,59.6913,59.5497,59.5686,46841.0
2017-10-30 12:20:00,63.09,63.28,63.08,63.22,44274.0,59.5591,59.7385,59.5497,59.6819,44274.0
2017-10-30 12:30:00,63.23,63.31,63.22,63.3,67341.0,59.6913,59.7668,59.6819,59.7574,67341.0
2017-10-30 12:40:00,63.31,63.92,63.29,63.75,263564.0,59.7668,60.3427,59.7479,60.1822,263564.0
2017-10-30 12:50:00,63.74,63.95,63.47,63.47,153170.0,60.1727,60.371,59.9179,59.9179,153170.0
2017-10-30 13:00:00,63.48,63.66,63.38,63.66,78058.0,59.9273,60.0972,59.8329,60.0972,78058.0
2017-10-30 13:10:00,63.66,63.67,63.57,63.66,44428.0,60.0972,60.1067,60.0123,60.0972,44428.0
2017-10-30 13:20:00,63.64,63.66,63.59,63.63,32585.0,60.0783,60.0972,60.0311,60.0689,32585.0
2017-10-30 13:30:00,63.62,63.62,63.35,63.42,117715.0,60.0595,60.0595,59.8046,59.8707,117715.0
2017-10-30 13:40:00,63.41,63.41,63.27,63.3,77521.0,59.8612,59.8612,59.7291,59.7574,77521.0
2017-10-30 13:50:00,63.29,63.33,63.14,63.18,70547.0,59.7479,59.7857,59.6063,59.6441,70547.0
2017-10-30 14:00:00,63.19,63.27,63.1,63.25,88987.0,59.6535,59.7291,59.5686,59.7102,88987.0
2017-10-30 14:10:00,63.24,63.35,63.23,63.28,64450.0,59.7007,59.8046,59.6913,59.7385,64450.0
2017-10-30 14:20:00,63.28,63.3,63.24,63.26,51891.0,59.7385,59.7574,59.7007,59.7196,51891.0
2017-10-30 14:30:00,63.25,63.34,63.24,63.33,71711.0,59.7102,59.7951,59.7007,59.7857,71711.0
2017-10-30 14:40:00,63.33,63.35,63.24,63.28,74244.0,59.7857,59.8046,59.7007,59.7385,74244.0
2017-10-30 14:50:00,63.29,63.36,63.28,63.33,54706.0,59.7479,59.814,59.7385,59.7857,54706.0
2017-10-30 15:00:00,63.34,63.35,63.24,63.32,75081.0,59.7951,59.8046,59.7007,59.7763,75081.0
2017-10-30 15:10:00,63.32,63.36,63.27,63.29,53913.0,59.7763,59.814,59.7291,59.7479,53913.0
2017-10-30 15:20:00,63.29,63.32,63.26,63.28,92172.0,59.7479,59.7763,59.7196,59.7385,92172.0
2017-10-30 15:30:00,63.28,63.33,63.27,63.33,116970.0,59.7385,59.7857,59.7291,59.7857,116970.0
2017-10-30 15:40:00,63.32,63.4,63.32,63.33,114951.0,59.7763,59.8518,59.7763,59.7857,114951.0
2017-10-30 15:50:00,63.34,63.35,63.24,63.25,306819.0,59.7951,59.8046,59.7007,59.7102,306819.0
2017-10-31 09:30:00,63.41,63.95,63.34,63.73,65498.0,59.8612,60.371,59.7951,60.1633,65498.0
2017-10-31 09:40:00,63.75,63.78,63.6,63.74,46077.0,60.1822,60.2105,60.0406,60.1727,46077.0
2017-10-31 09:50:00,63.73,63.77,63.5,63.62,47750.0,60.1633,60.2011,59.9462,60.0595,47750.0
2017-10-31 10:00:00,63.62,63.68,63.56,63.66,81195.0,60.0595,60.1161,60.0028,60.0972,81195.0
2017-10-31 10:10:00,63.67,63.71,63.59,63.64,40312.0,60.1067,60.1444,60.0311,60.0783,40312.0
2017-10-31 10:20:00,63.66,63.69,63.6,63.66,59429.0,60.0972,60.1255,60.0406,60.0972,59429.0
2017-10-31 10:30:00,63.67,63.72,63.59,63.61,29531.0,60.1067,60.1539,60.0311,60.05,29531.0
2017-10-31 10:40:00,63.62,63.71,63.57,63.58,42211.0,60.0595,60.1444,60.0123,60.0217,42211.0
2017-10-31 10:50:00,63.58,63.66,63.39,63.48,78633.0,60.0217,60.0972,59.8423,59.9273,78633.0
2017-10-31 11:00:00,63.48,63.62,63.47,63.51,49896.0,59.9273,60.0595,59.9179,59.9556,49896.0
2017-10-31 11:10:00,63.51,63.51,63.25,63.39,87426.0,59.9556,59.9556,59.7102,59.8423,87426.0
2017-10-31 11:20:00,63.39,63.48,63.37,63.4,31424.0,59.8423,59.9273,59.8235,59.8518,31424.0
2017-10-31 11:30:00,63.4,63.58,63.39,63.58,46815.0,59.8518,60.0217,59.8423,60.0217,46815.0
2017-10-31 11:40:00,63.57,63.63,63.55,63.6,51051.0,60.0123,60.0689,59.9934,60.0406,51051.0
2017-10-31 11:50:00,63.61,63.68,63.58,63.6,44394.0,60.05,60.1161,60.0217,60.0406,44394.0
2017-10-31 12:00:00,63.6,63.68,63.6,63.6,33001.0,60.0406,60.1161,60.0406,60.0406,33001.0
2017-10-31 12:10:00,63.62,63.64,63.48,63.55,54043.0,60.0595,60.0783,59.9273,59.9934,54043.0
2017-10-31 12:20:00,63.55,63.58,63.49,63.58,29583.0,59.9934,60.0217,59.9367,60.0217,29583.0
2017-10-31 12:30:00,63.58,63.71,63.57,63.71,57283.0,60.0217,60.1444,60.0123,60.1444,57283.0
2017-10-31 12:40:00,63.71,63.74,63.55,63.6,72267.0,60.1444,60.1727,59.9934,60.0406,72267.0
2017-10-31 12:50:00,63.61,63.81,63.59,63.8,37762.0,60.05,60.2388,60.0311,60.2294,37762.0
2017-10-31 13:00:00,63.78,63.87,63.78,63.87,28490.0,60.2105,60.2955,60.2105,60.2955,28490.0
2017-10-31 13:10:00,63.87,63.87,63.8,63.82,27160.0,60.2955,60.2955,60.2294,60.2483,27160.0
2017-10-31 13:20:00,63.82,63.86,63.81,63.82,21115.0,60.2483,60.286,60.2388,60.2483,21115.0
2017-10-31 13:30:00,63.82,63.88,63.81,63.86,21663.0,60.2483,60.3049,60.2388,60.286,21663.0
2017-10-31 13:40:00,63.85,63.91,63.85,63.88,25940.0,60.2766,60.3332,60.2766,60.3049,25940.0
2017-10-31 13:50:00,63.88,63.97,63.87,63.97,35848.0,60.3049,60.3899,60.2955,60.3899,35848.0
2017-10-31 14:00:00,63.96,63.99,63.94,63.99,40769.0,60.3804,60.4088,60.3616,60.4088,40769.0
2017-10-31 14:10:00,63.98,64.08,63.97,64.06,52387.0,60.3993,60.4937,60.3899,60.4748,52387.0
2017-10-31 14:20:00,64.07,64.14,64.05,64.09,41188.0,60.4843,60.5504,60.4654,60.5032,41188.0
2017-10-31 14:30:00,64.09,64.14,64.05,64.06,65022.0,60.5032,60.5504,60.4654,60.4748,65022.0
2017-10-31 14:40:00,64.06,64.12,64.05,64.07,58853.0,60.4748,60.5315,60.4654,60.4843,58853.0
2017-10-31 14:50:00,64.08,64.13,64.05,64.07,41270.0,60.4937,60.5409,60.4654,60.4843,41270.0
2017-10-31 15:00:00,64.08,64.08,63.89,63.89,74554.0,60.4937,60.4937,60.3144,60.3144,74554.0
2017-10-31 15:10:00,63.89,63.96,63.86,63.87,33067.0,60.3144,60.3804,60.286,60.2955,33067.0
2017-10-31 15:20:00,63.86,63.95,63.84,63.84,42866.0,60.286,60.371,60.2672,60.2672,42866.0
2017-10-31 15:30:00,63.84,63.95,63.82,63.93,47983.0,60.2672,60.371,60.2483,60.3521,47983.0
2017-10-31 15:40:00,63.92,63.93,63.89,63.9,87475.0,60.3427,60.3521,60.3144,60.3238,87475.0
2017-10-31 15:50:00,63.89,63.9,63.74,63.81,207113.0,60.3144,60.3238,60.1727,60.2388,207113.0
2017-11-01 09:30:00,64.2,64.69,64.02,64.42,76357.0,60.607,61.0696,60.4371,60.8147,76357.0
2017-11-01 09:40:00,64.4,64.52,64.26,64.32,38394.0,60.7958,60.9091,60.6636,60.7203,38394.0
2017-11-01 09:50:00,64.36,64.47,64.31,64.34,21034.0,60.7581,60.8619,60.7108,60.7392,21034.0
2017-11-01 10:00:00,64.31,64.68,64.27,64.6,44355.0,60.7108,61.0601,60.6731,60.9846,44355.0
2017-11-01 10:10:00,64.63,64.69,64.52,64.67,33550.0,61.0129,61.0696,60.9091,61.0507,33550.0
2017-11-01 10:20:00,64.68,64.76,64.59,64.68,36683.0,61.0601,61.1357,60.9752,61.0601,36683.0
2017-11-01 10:30:00,64.67,64.81,64.6,64.76,54330.0,61.0507,61.1829,60.9846,61.1357,54330.0
2017-11-01 10:40:00,64.76,64.97,64.76,64.87,63648.0,61.1357,61.3339,61.1357,61.2395,63648.0
2017-11-01 10:50:00,64.89,64.91,64.72,64.74,50201.0,61.2584,61.2773,61.0979,61.1168,50201.0
2017-11-01 11:00:00,64.73,64.86,64.72,64.85,51781.0,61.1073,61.2301,61.0979,61.2206,51781.0
2017-11-01 11:10:00,64.83,64.93,64.77,64.91,36364.0,61.2017,61.2962,61.1451,61.2773,36364.0
2017-11-01 11:20:00,64.92,64.97,64.82,64.93,62359.0,61.2867,61.3339,61.1923,61.2962,62359.0
2017-11-01 11:30:00,64.93,64.93,64.82,64.85,55899.0,61.2962,61.2962,61.1923,61.2206,55899.0
2017-11-01 11:40:00,64.85,64.98,64.85,64.96,55272.0,61.2206,61.3434,61.2206,61.3245,55272.0
2017-11-01 11:50:00,64.96,64.97,64.77,64.79,49078.0,61.3245,61.3339,61.1451,61.164,49078.0
2017-11-01 12:00:00,64.78,64.8,64.77,64.8,37527.0,61.1545,61.1734,61.1451,61.1734,37527.0
2017-11-01 12:10:00,64.8,64.84,64.79,64.83,29875.0,61.1734,61.2112,61.164,61.2017,29875.0
2017-11-01 12:20:00,64.82,64.94,64.82,64.91,74237.0,61.1923,61.3056,61.1923,61.2773,74237.0
2017-11-01 12:30:00,64.9,64.91,64.76,64.81,43563.0,61.2678,61.2773,61.1357,61.1829,43563.0
2017-11-01 12:40:00,64.83,64.9,64.77,64.8,51188.0,61.2017,61.2678,61.1451,61.1734,51188.0
2017-11-01 12:50:00,64.79,64.79,64.68,64.7,39832.0,61.164,61.164,61.0601,61.079,39832.0
2017-11-01 13:00:00,64.7,64.73,64.66,64.73,36941.0,61.079,61.1073,61.0413,61.1073,36941.0
2017-11-01 13:10:00,64.72,64.8,64.71,64.73,50915.0,61.0979,61.1734,61.0885,61.1073,50915.0
2017-11-01 13:20:00,64.74,64.87,64.73,64.84,41995.0,61.1168,61.2395,61.1073,61.2112,41995.0
2017-11-01 13:30:00,64.84,64.87,64.81,64.85,47716.0,61.2112,61.2395,61.1829,61.2206,47716.0
2017-11-01 13:40:00,64.84,65.0,64.81,64.99,110164.0,61.2112,61.3622,61.1829,61.3528,110164.0
2017-11-01 13:50:00,64.99,65.09,64.97,64.98,47894.0,61.3528,61.4472,61.3339,61.3434,47894.0
2017-11-01 14:00:00,64.97,65.01,64.79,64.79,54616.0,61.3339,61.3717,61.164,61.164,54616.0
2017-11-01 14:10:00,64.8,64.97,64.78,64.84,61834.0,61.1734,61.3339,61.1545,61.2112,61834.0
2017-11-01 14:20:00,64.85,64.88,64.81,64.82,40251.0,61.2206,61.2489,61.1829,61.1923,40251.0
2017-11-01 14:30:00,64.83,64.89,64.8,64.83,42002.0,61.2017,61.2584,61.1734,61.2017,42002.0
2017-11-01 14:40:00,64.85,65.01,64.85,65.0,69917.0,61.2206,61.3717,61.2206,61.3622,69917.0
2017-11-01 14:50:00,65.01,65.05,64.94,64.98,51194.0,61.3717,61.4094,61.3056,61.3434,51194.0
2017-11-01 15:00:00,64.98,65.01,64.85,64.87,101263.0,61.3434,61.3717,61.2206,61.2395,101263.0
2017-11-01 15:10:00,64.86,64.86,64.74,64.78,67744.0,61.2301,61.2301,61.1168,61.1545,67744.0
2017-11-01 15:20:00,64.78,64.87,64.76,64.86,117455.0,61.1545,61.2395,61.1357,61.2301,117455.0
2017-11-01 15:30:00,64.86,64.87,64.73,64.83,135617.0,61.2301,61.2395,61.1073,61.2017,135617.0
2017-11-01 15:40:00,64.84,64.86,64.57,64.61,182653.0,61.2112,61.2301,60.9563,60.9941,182653.0
2017-11-01 15:50:00,64.62,64.7,64.46,64.52,290996.0,61.0035,61.079,60.8525,60.9091,290996.0
2017-11-02 09:30:00,64.3,66.05,64.3,65.87,125091.0,60.7014,62.3535,60.7014,62.1835,125091.0
2017-11-02 09:40:00,66.0,66.42,65.73,66.21,83309.0,62.3063,62.7028,62.0514,62.5045,83309.0
2017-11-02 09:50:00,66.19,67.09,66.16,67.0,148674.0,62.4856,63.3353,62.4573,63.2503,148674.0
2017-11-02 10:00:00,66.96,67.83,66.96,67.26,436572.0,63.2125,64.0339,63.2125,63.4958,436572.0
2017-11-02 10:10:00,67.25,67.37,66.44,66.73,267853.0,63.4863,63.5996,62.7216,62.9954,267853.0
2017-11-02 10:20:00,66.72,67.05,66.68,67.02,148869.0,62.986,63.2975,62.9482,63.2692,148869.0
2017-11-02 10:30:00,67.02,67.7,66.97,67.25,86639.0,63.2692,63.9111,63.222,63.4863,86639.0
2017-11-02 10:40:00,67.23,67.67,67.01,67.49,110827.0,63.4674,63.8828,63.2597,63.7129,110827.0
2017-11-02 10:50:00,67.49,67.5,67.18,67.33,78354.0,63.7129,63.7223,63.4202,63.5618,78354.0
2017-11-02 11:00:00,67.3,67.43,66.93,67.05,78187.0,63.5335,63.6562,63.1842,63.2975,78187.0
2017-11-02 11:10:00,67.04,67.08,66.57,66.57,82302.0,63.2881,63.3258,62.8444,62.8444,82302.0
2017-11-02 11:20:00,66.61,66.96,66.61,66.76,132572.0,62.8821,63.2125,62.8821,63.0237,132572.0
2017-11-02 11:30:00,66.75,67.13,66.7,67.09,109634.0,63.0143,63.373,62.9671,63.3353,109634.0
2017-11-02 11:40:00,67.09,67.25,66.96,67.08,60949.0,63.3353,63.4863,63.2125,63.3258,60949.0
2017-11-02 11:50:00,67.06,67.22,67.06,67.16,32833.0,63.3069,63.458,63.3069,63.4013,32833.0
2017-11-02 12:00:00,67.18,67.5,67.17,67.5,61249.0,63.4202,63.7223,63.4108,63.7223,61249.0
2017-11-02 12:10:00,67.5,67.6,67.09,67.14,81098.0,63.7223,63.8167,63.3353,63.3825,81098.0
2017-11-02 12:20:00,67.13,67.35,67.1,67.35,40969.0,63.373,63.5807,63.3447,63.5807,40969.0
2017-11-02 12:30:00,67.31,67.31,67.13,67.23,42569.0,63.543,63.543,63.373,63.4674,42569.0
2017-11-02 12:40:00,67.2,67.36,67.13,67.34,109683.0,63.4391,63.5902,63.373,63.5713,109683.0
2017-11-02 12:50:00,67.34,67.36,67.13,67.27,91164.0,63.5713,63.5902,63.373,63.5052,91164.0
2017-11-02 13:00:00,67.27,67.37,67.12,67.15,39932.0,63.5052,63.5996,63.3636,63.3919,39932.0
2017-11-02 13:10:00,67.12,67.28,67.12,67.13,82090.0,63.3636,63.5146,63.3636,63.373,82090.0
2017-11-02 13:20:00,67.14,67.18,66.82,66.84,115026.0,63.3825,63.4202,63.0804,63.0993,115026.0
2017-11-02 13:30:00,66.84,67.05,66.84,66.97,71036.0,63.0993,63.2975,63.0993,63.222,71036.0
2017-11-02 13:40:00,66.99,67.08,66.98,67.02,36332.0,63.2409,63.3258,63.2314,63.2692,36332.0
2017-11-02 13:50:00,67.01,67.28,67.01,67.07,148691.0,63.2597,63.5146,63.2597,63.3164,148691.0
2017-11-02 14:00:00,67.09,67.17,66.94,67.12,57290.0,63.3353,63.4108,63.1937,63.3636,57290.0
2017-11-02 14:10:00,67.13,67.26,67.09,67.21,65997.0,63.373,63.4958,63.3353,63.4485,65997.0
2017-11-02 14:20:00,67.2,67.34,67.15,67.34,76057.0,63.4391,63.5713,63.3919,63.5713,76057.0
2017-11-02 14:30:00,67.36,67.4,67.26,67.4,43630.0,63.5902,63.6279,63.4958,63.6279,43630.0
2017-11-02 14:40:00,67.37,67.63,67.37,67.54,172862.0,63.5996,63.845,63.5996,63.7601,172862.0
2017-11-02 14:50:00,67.55,67.55,67.38,67.38,58374.0,63.7695,63.7695,63.609,63.609,58374.0
2017-11-02 15:00:00,67.39,67.45,67.3,67.44,89486.0,63.6185,63.6751,63.5335,63.6657,89486.0
2017-11-02 15:10:00,67.43,67.67,67.43,67.58,105998.0,63.6562,63.8828,63.6562,63.7978,105998.0
2017-11-02 15:20:00,67.58,67.59,67.44,67.57,113806.0,63.7978,63.8073,63.6657,63.7884,113806.0
2017-11-02 15:30:00,67.58,67.69,67.5,67.67,145963.0,63.7978,63.9017,63.7223,63.8828,145963.0
2017-11-02 15:40:00,67.67,67.85,67.5,67.57,292680.0,63.8828,64.0527,63.7223,63.7884,292680.0
2017-11-02 15:50:00,67.57,67.63,67.29,67.3,425755.0,63.7884,63.845,63.5241,63.5335,425755.0
2017-11-03 09:30:00,67.95,68.22,67.44,67.73,208475.0,64.1471,64.402,63.6657,63.9394,208475.0
2017-11-03 09:40:00,67.7,68.28,67.7,68.26,144681.0,63.9111,64.4587,63.9111,64.4398,144681.0
2017-11-03 09:50:00,68.22,68.46,68.2,68.31,119148.0,64.402,64.6286,64.3831,64.487,119148.0
2017-11-03 10:00:00,68.28,68.42,68.27,68.41,133450.0,64.4587,64.5908,64.4492,64.5814,133450.0
2017-11-03 10:10:00,68.4,68.72,68.27,68.66,200376.0,64.572,64.874,64.4492,64.8174,200376.0
2017-11-03 10:20:00,68.65,68.68,68.5,68.6,160160.0,64.808,64.8363,64.6664,64.7608,160160.0
2017-11-03 10:30:00,68.59,68.72,68.35,68.7,119863.0,64.7513,64.874,64.5247,64.8552,119863.0
2017-11-03 10:40:00,68.7,68.8,68.57,68.62,91833.0,64.8552,64.9496,64.7324,64.7796,91833.0
2017-11-03 10:50:00,68.62,68.67,68.38,68.38,65690.0,64.7796,64.8268,64.5531,64.5531,65690.0
2017-11-03 11:00:00,68.37,68.37,68.16,68.18,47335.0,64.5436,64.5436,64.3454,64.3643,47335.0
2017-11-03 11:10:00,68.19,68.31,68.16,68.19,61986.0,64.3737,64.487,64.3454,64.3737,61986.0
2017-11-03 11:20:00,68.19,68.35,68.19,68.32,51689.0,64.3737,64.5247,64.3737,64.4964,51689.0
2017-11-03 11:30:00,68.32,68.35,68.23,68.28,56188.0,64.4964,64.5247,64.4115,64.4587,56188.0
2017-11-03 11:40:00,68.29,68.31,68.23,68.3,97818.0,64.4681,64.487,64.4115,64.4775,97818.0
2017-11-03 11:50:00,68.29,68.5,68.27,68.5,87554.0,64.4681,64.6664,64.4492,64.6664,87554.0
2017-11-03 12:00:00,68.51,68.56,68.33,68.35,139243.0,64.6758,64.723,64.5059,64.5247,139243.0
2017-11-03 12:10:00,68.35,68.45,68.34,68.42,65643.0,64.5247,64.6192,64.5153,64.5908,65643.0
2017-11-03 12:20:00,68.41,68.45,68.28,68.33,76961.0,64.5814,64.6192,64.4587,64.5059,76961.0
2017-11-03 12:30:00,68.33,68.38,68.25,68.33,76066.0,64.5059,64.5531,64.4303,64.5059,76066.0
2017-11-03 12:40:00,68.32,68.43,68.32,68.42,36608.0,64.4964,64.6003,64.4964,64.5908,36608.0
2017-11-03 12:50:00,68.4,68.42,68.32,68.35,43369.0,64.572,64.5908,64.4964,64.5247,43369.0
2017-11-03 13:00:00,68.37,68.48,68.36,68.48,41857.0,64.5436,64.6475,64.5342,64.6475,41857.0
2017-11-03 13:10:00,68.49,68.49,68.43,68.47,33085.0,64.6569,64.6569,64.6003,64.638,33085.0
2017-11-03 13:20:00,68.47,68.48,68.34,68.37,55127.0,64.638,64.6475,64.5153,64.5436,55127.0
2017-11-03 13:30:00,68.37,68.47,68.37,68.46,39346.0,64.5436,64.638,64.5436,64.6286,39346.0
2017-11-03 13:40:00,68.46,68.48,68.42,68.44,48632.0,64.6286,64.6475,64.5908,64.6097,48632.0
2017-11-03 13:50:00,68.44,68.48,68.43,68.46,60896.0,64.6097,64.6475,64.6003,64.6286,60896.0
2017-11-03 14:00:00,68.45,68.46,68.36,68.41,46057.0,64.6192,64.6286,64.5342,64.5814,46057.0
2017-11-03 14:10:00,68.4,68.45,68.33,68.34,66171.0,64.572,64.6192,64.5059,64.5153,66171.0
2017-11-03 14:20:00,68.34,68.41,68.34,68.4,53342.0,64.5153,64.5814,64.5153,64.572,53342.0
2017-11-03 14:30:00,68.4,68.43,68.34,68.35,60397.0,64.572,64.6003,64.5153,64.5247,60397.0
2017-11-03 14:40:00,68.35,68.4,68.35,68.38,69080.0,64.5247,64.572,64.5247,64.5531,69080.0
2017-11-03 14:50:00,68.38,68.4,68.36,68.37,54895.0,64.5531,64.572,64.5342,64.5436,54895.0
2017-11-03 15:00:00,68.37,68.56,68.37,68.55,90592.0,64.5436,64.723,64.5436,64.7136,90592.0
2017-11-03 15:10:00,68.56,68.6,68.51,68.51,73556.0,64.723,64.7608,64.6758,64.6758,73556.0
2017-11-03 15:20:00,68.51,68.58,68.47,68.53,74662.0,64.6758,64.7419,64.638,64.6947,74662.0
2017-11-03 15:30:00,68.53,68.64,68.41,68.6,111182.0,64.6947,64.7985,64.5814,64.7608,111182.0
2017-11-03 15:40:00,68.6,68.69,68.6,68.68,141246.0,64.7608,64.8457,64.7608,64.8363,141246.0
2017-11-03 15:50:00,68.67,68.75,68.6,68.72,350595.0,64.8268,64.9024,64.7608,64.874,350595.0
2017-11-06 09:30:00,68.92,69.95,68.85,69.46,125612.0,65.0628,66.0352,64.9968,65.5726,125612.0
2017-11-06 09:40:00,69.47,69.51,69.11,69.47,89882.0,65.5821,65.6198,65.2422,65.5821,89882.0
2017-11-06 09:50:00,69.48,69.66,69.46,69.63,86573.0,65.5915,65.7614,65.5726,65.7331,86573.0
2017-11-06 10:00:00,69.64,69.74,69.48,69.58,76059.0,65.7426,65.837,65.5915,65.6859,76059.0
2017-11-06 10:10:00,69.59,69.88,69.59,69.87,105317.0,65.6954,65.9691,65.6954,65.9597,105317.0
2017-11-06 10:20:00,69.86,69.93,69.73,69.73,68478.0,65.9502,66.0163,65.8275,65.8275,68478.0
2017-11-06 10:30:00,69.73,69.73,69.39,69.45,76073.0,65.8275,65.8275,65.5065,65.5632,76073.0
2017-11-06 10:40:00,69.45,69.58,69.4,69.44,42860.0,65.5632,65.6859,65.516,65.5537,42860.0
2017-11-06 10:50:00,69.44,69.67,69.43,69.6,92528.0,65.5537,65.7709,65.5443,65.7048,92528.0
2017-11-06 11:00:00,69.59,69.74,69.57,69.66,66122.0,65.6954,65.837,65.6765,65.7614,66122.0
2017-11-06 11:10:00,69.67,69.92,69.67,69.89,121587.0,65.7709,66.0069,65.7709,65.9786,121587.0
2017-11-06 11:20:00,69.89,69.94,69.78,69.88,80200.0,65.9786,66.0258,65.8747,65.9691,80200.0
2017-11-06 11:30:00,69.88,69.96,69.86,69.93,87219.0,65.9691,66.0446,65.9502,66.0163,87219.0
2017-11-06 11:40:00,69.94,69.95,69.88,69.91,85445.0,66.0258,66.0352,65.9691,65.9974,85445.0
2017-11-06 11:50:00,69.91,69.98,69.85,69.94,91047.0,65.9974,66.0635,65.9408,66.0258,91047.0
2017-11-06 12:00:00,69.93,70.0,69.87,69.95,64491.0,66.0163,66.0824,65.9597,66.0352,64491.0
2017-11-06 12:10:00,69.95,70.07,69.9,69.92,64598.0,66.0352,66.1485,65.988,66.0069,64598.0
2017-11-06 12:20:00,69.9,69.94,69.75,69.93,49477.0,65.988,66.0258,65.8464,66.0163,49477.0
2017-11-06 12:30:00,69.94,70.1,69.93,70.1,68251.0,66.0258,66.1768,66.0163,66.1768,68251.0
2017-11-06 12:40:00,70.1,70.28,70.09,70.22,71494.0,66.1768,66.3467,66.1674,66.2901,71494.0
2017-11-06 12:50:00,70.22,70.28,70.15,70.19,37914.0,66.2901,66.3467,66.224,66.2618,37914.0
2017-11-06 13:00:00,70.2,70.23,70.12,70.19,33938.0,66.2712,66.2995,66.1957,66.2618,33938.0
2017-11-06 13:10:00,70.19,70.22,70.14,70.16,55438.0,66.2618,66.2901,66.2146,66.2335,55438.0
2017-11-06 13:20:00,70.17,70.21,70.1,70.19,61312.0,66.2429,66.2807,66.1768,66.2618,61312.0
2017-11-06 13:30:00,70.18,70.24,70.15,70.23,96920.0,66.2523,66.309,66.224,66.2995,96920.0
2017-11-06 13:40:00,70.23,70.32,70.21,70.3,54987.0,66.2995,66.3845,66.2807,66.3656,54987.0
2017-11-06 13:50:00,70.31,70.45,70.26,70.44,70898.0,66.3751,66.5072,66.3279,66.4978,70898.0
2017-11-06 14:00:00,70.45,70.48,70.29,70.29,51165.0,66.5072,66.5355,66.3562,66.3562,51165.0
2017-11-06 14:10:00,70.29,70.42,70.26,70.32,48292.0,66.3562,66.4789,66.3279,66.3845,48292.0
2017-11-06 14:20:00,70.31,70.34,70.2,70.31,123191.0,66.3751,66.4034,66.2712,66.3751,123191.0
2017-11-06 14:30:00,70.31,70.44,70.26,70.31,58905.0,66.3751,66.4978,66.3279,66.3751,58905.0
2017-11-06 14:40:00,70.31,70.33,70.21,70.25,55340.0,66.3751,66.3939,66.2807,66.3184,55340.0
2017-11-06 14:50:00,70.25,70.27,70.14,70.18,52068.0,66.3184,66.3373,66.2146,66.2523,52068.0
2017-11-06 15:00:00,70.17,70.26,70.13,70.15,52402.0,66.2429,66.3279,66.2051,66.224,52402.0
2017-11-06 15:10:00,70.14,70.16,69.98,70.0,83340.0,66.2146,66.2335,66.0635,66.0824,83340.0
2017-11-06 15:20:00,69.99,70.0,69.74,69.92,163546.0,66.073,66.0824,65.837,66.0069,163546.0
2017-11-06 15:30:00,69.91,69.98,69.85,69.89,103848.0,65.9974,66.0635,65.9408,65.9786,103848.0
2017-11-06 15:40:00,69.89,69.93,69.68,69.71,187113.0,65.9786,66.0163,65.7803,65.8086,187113.0
2017-11-06 15:50:00,69.7,69.81,69.65,69.7,274178.0,65.7992,65.903,65.752,65.7992,274178.0
2017-11-07 09:30:00,69.73,70.26,69.73,69.9,98360.0,65.8275,66.3279,65.8275,65.988,98360.0
2017-11-07 09:40:00,69.91,70.01,69.85,69.86,54353.0,65.9974,66.0918,65.9408,65.9502,54353.0
2017-11-07 09:50:00,69.87,69.91,69.74,69.86,35453.0,65.9597,65.9974,65.837,65.9502,35453.0
2017-11-07 10:00:00,69.87,69.91,69.75,69.75,66130.0,65.9597,65.9974,65.8464,65.8464,66130.0
2017-11-07 10:10:00,69.74,69.82,69.69,69.81,51355.0,65.837,65.9125,65.7898,65.903,51355.0
2017-11-07 10:20:00,69.82,69.87,69.57,69.58,61546.0,65.9125,65.9597,65.6765,65.6859,61546.0
2017-11-07 10:30:00,69.58,69.62,69.35,69.36,48818.0,65.6859,65.7237,65.4688,65.4782,48818.0
2017-11-07 10:40:00,69.37,69.45,69.32,69.34,46611.0,65.4877,65.5632,65.4405,65.4593,46611.0
2017-11-07 10:50:00,69.35,69.38,69.17,69.32,86181.0,65.4688,65.4971,65.2989,65.4405,86181.0
2017-11-07 11:00:00,69.33,69.37,69.28,69.28,58069.0,65.4499,65.4877,65.4027,65.4027,58069.0
2017-11-07 11:10:00,69.28,69.29,68.87,68.88,116812.0,65.4027,65.4121,65.0156,65.0251,116812.0
2017-11-07 11:20:00,68.89,69.02,68.88,69.0,53678.0,65.0345,65.1573,65.0251,65.1384,53678.0
2017-11-07 11:30:00,69.0,69.01,68.92,68.95,55227.0,65.1384,65.1478,65.0628,65.0912,55227.0
2017-11-07 11:40:00,68.95,69.01,68.91,68.91,47854.0,65.0912,65.1478,65.0534,65.0534,47854.0
2017-11-07 11:50:00,68.92,68.93,68.75,68.81,42529.0,65.0628,65.0723,64.9024,64.959,42529.0
2017-11-07 12:00:00,68.8,68.96,68.8,68.93,53217.0,64.9496,65.1006,64.9496,65.0723,53217.0
2017-11-07 12:10:00,68.92,69.01,68.9,68.98,42258.0,65.0628,65.1478,65.044,65.1195,42258.0
2017-11-07 12:20:00,68.98,68.99,68.75,68.82,100722.0,65.1195,65.1289,64.9024,64.9684,100722.0
2017-11-07 12:30:00,68.83,68.89,68.74,68.75,38434.0,64.9779,65.0345,64.8929,64.9024,38434.0
2017-11-07 12:40:00,68.75,68.8,68.73,68.76,36155.0,64.9024,64.9496,64.8835,64.9118,36155.0
2017-11-07 12:50:00,68.78,68.85,68.74,68.78,45671.0,64.9307,64.9968,64.8929,64.9307,45671.0
2017-11-07 13:00:00,68.79,68.8,68.64,68.66,55089.0,64.9401,64.9496,64.7985,64.8174,55089.0
2017-11-07 13:10:00,68.66,68.68,68.5,68.52,52442.0,64.8174,64.8363,64.6664,64.6852,52442.0
2017-11-07 13:20:00,68.51,68.53,68.4,68.45,82861.0,64.6758,64.6947,64.572,64.6192,82861.0
2017-11-07 13:30:00,68.46,68.48,68.31,68.32,61375.0,64.6286,64.6475,64.487,64.4964,61375.0
2017-11-07 13:40:00,68.33,68.68,68.32,68.65,222059.0,64.5059,64.8363,64.4964,64.808,222059.0
2017-11-07 13:50:00,68.64,68.65,68.4,68.43,60555.0,64.7985,64.808,64.572,64.6003,60555.0
2017-11-07 14:00:00,68.42,68.5,68.41,68.46,45842.0,64.5908,64.6664,64.5814,64.6286,45842.0
2017-11-07 14:10:00,68.46,68.47,68.36,68.37,79613.0,64.6286,64.638,64.5342,64.5436,79613.0
2017-11-07 14:20:00,68.37,68.52,68.35,68.41,182830.0,64.5436,64.6852,64.5247,64.5814,182830.0
2017-11-07 14:30:00,68.41,68.44,68.36,68.38,100393.0,64.5814,64.6097,64.5342,64.5531,100393.0
2017-11-07 14:40:00,68.38,68.43,68.26,68.32,123849.0,64.5531,64.6003,64.4398,64.4964,123849.0
2017-11-07 14:50:00,68.33,68.44,68.31,68.44,78962.0,64.5059,64.6097,64.487,64.6097,78962.0
2017-11-07 15:00:00,68.43,68.57,68.42,68.57,73710.0,64.6003,64.7324,64.5908,64.7324,73710.0
2017-11-07 15:10:00,68.57,68.57,68.31,68.32,94692.0,64.7324,64.7324,64.487,64.4964,94692.0
2017-11-07 15:20:00,68.32,68.33,68.14,68.31,162517.0,64.4964,64.5059,64.3265,64.487,162517.0
2017-11-07 15:30:00,68.31,68.48,68.31,68.37,124762.0,64.487,64.6475,64.487,64.5436,124762.0
2017-11-07 15:40:00,68.38,68.5,68.38,68.5,211831.0,64.5531,64.6664,64.5531,64.6664,211831.0
2017-11-07 15:50:00,68.5,68.51,68.38,68.44,489750.0,64.6664,64.6758,64.5531,64.6097,489750.0
2017-11-08 09:30:00,68.0,68.6,67.76,68.49,63741.0,64.2913,64.8586,64.0644,64.7546,63741.0
2017-11-08 09:40:00,68.47,68.68,68.47,68.48,84763.0,64.7357,64.9342,64.7357,64.7451,84763.0
2017-11-08 09:50:00,68.46,68.59,68.24,68.59,65684.0,64.7262,64.8491,64.5182,64.8491,65684.0
2017-11-08 10:00:00,68.58,68.67,68.46,68.59,65087.0,64.8397,64.9248,64.7262,64.8491,65087.0
2017-11-08 10:10:00,68.58,69.03,68.51,69.01,569423.0,64.8397,65.2651,64.7735,65.2462,569423.0
2017-11-08 10:20:00,69.02,69.05,68.71,69.0,264895.0,65.2557,65.284,64.9626,65.2368,264895.0
2017-11-08 10:30:00,69.0,69.03,68.77,68.8,53313.0,65.2368,65.2651,65.0193,65.0477,53313.0
2017-11-08 10:40:00,68.79,68.91,68.73,68.9,264844.0,65.0382,65.1517,64.9815,65.1422,264844.0
2017-11-08 10:50:00,68.89,68.92,68.81,68.87,30330.0,65.1328,65.1611,65.0571,65.1139,30330.0
2017-11-08 11:00:00,68.87,68.93,68.83,68.84,70361.0,65.1139,65.1706,65.076,65.0855,70361.0
2017-11-08 11:10:00,68.82,69.05,68.76,69.03,66297.0,65.0666,65.284,65.0099,65.2651,66297.0
2017-11-08 11:20:00,69.03,69.13,68.92,68.94,37162.0,65.2651,65.3597,65.1611,65.18,37162.0
2017-11-08 11:30:00,68.93,69.18,68.87,69.18,39494.0,65.1706,65.4069,65.1139,65.4069,39494.0
2017-11-08 11:40:00,69.17,69.22,69.08,69.14,28540.0,65.3975,65.4448,65.3124,65.3691,28540.0
2017-11-08 11:50:00,69.14,69.15,69.05,69.15,22171.0,65.3691,65.3786,65.284,65.3786,22171.0
2017-11-08 12:00:00,69.16,69.18,69.08,69.1,25716.0,65.388,65.4069,65.3124,65.3313,25716.0
2017-11-08 12:10:00,69.09,69.09,69.01,69.06,17620.0,65.3219,65.3219,65.2462,65.2935,17620.0
2017-11-08 12:20:00,69.06,69.07,68.99,69.06,19719.0,65.2935,65.3029,65.2273,65.2935,19719.0
2017-11-08 12:30:00,69.05,69.09,69.0,69.01,24535.0,65.284,65.3219,65.2368,65.2462,24535.0
2017-11-08 12:40:00,69.02,69.06,68.96,69.01,28621.0,65.2557,65.2935,65.1989,65.2462,28621.0
2017-11-08 12:50:00,69.0,69.04,68.99,69.02,26206.0,65.2368,65.2746,65.2273,65.2557,26206.0
2017-11-08 13:00:00,69.01,69.02,68.85,68.86,25254.0,65.2462,65.2557,65.0949,65.1044,25254.0
2017-11-08 13:10:00,68.85,68.94,68.85,68.91,24935.0,65.0949,65.18,65.0949,65.1517,24935.0
2017-11-08 13:20:00,68.9,68.93,68.87,68.93,17765.0,65.1422,65.1706,65.1139,65.1706,17765.0
2017-11-08 13:30:00,68.93,69.01,68.87,69.01,42895.0,65.1706,65.2462,65.1139,65.2462,42895.0
2017-11-08 13:40:00,69.02,69.05,68.98,69.05,22513.0,65.2557,65.284,65.2179,65.284,22513.0
2017-11-08 13:50:00,69.05,69.06,69.01,69.01,28310.0,65.284,65.2935,65.2462,65.2462,28310.0
2017-11-08 14:00:00,69.0,69.01,68.84,68.87,42038.0,65.2368,65.2462,65.0855,65.1139,42038.0
2017-11-08 14:10:00,68.87,68.91,68.79,68.84,47764.0,65.1139,65.1517,65.0382,65.0855,47764.0
2017-11-08 14:20:00,68.83,68.87,68.82,68.84,26654.0,65.076,65.1139,65.0666,65.0855,26654.0
2017-11-08 14:30:00,68.84,69.34,68.83,69.34,164506.0,65.0855,65.5582,65.076,65.5582,164506.0
2017-11-08 14:40:00,69.34,69.51,69.32,69.36,56065.0,65.5582,65.719,65.5393,65.5771,56065.0
2017-11-08 14:50:00,69.37,69.52,69.36,69.51,46310.0,65.5866,65.7284,65.5771,65.719,46310.0
2017-11-08 15:00:00,69.51,69.52,69.43,69.44,34876.0,65.719,65.7284,65.6433,65.6528,34876.0
2017-11-08 15:10:00,69.44,69.48,69.42,69.44,23331.0,65.6528,65.6906,65.6339,65.6528,23331.0
2017-11-08 15:20:00,69.44,69.46,69.33,69.35,66044.0,65.6528,65.6717,65.5488,65.5677,66044.0
2017-11-08 15:30:00,69.35,69.37,69.24,69.34,133420.0,65.5677,65.5866,65.4637,65.5582,133420.0
2017-11-08 15:40:00,69.34,69.56,69.34,69.56,144692.0,65.5582,65.7662,65.5582,65.7662,144692.0
2017-11-08 15:50:00,69.56,69.62,69.5,69.52,339252.0,65.7662,65.823,65.7095,65.7284,339252.0
2017-11-09 09:30:00,69.16,69.35,69.04,69.2,25920.0,65.388,65.5677,65.2746,65.4259,25920.0
2017-11-09 09:40:00,69.2,69.21,68.96,69.03,27476.0,65.4259,65.4353,65.1989,65.2651,27476.0
2017-11-09 09:50:00,69.0,69.22,68.99,69.22,12618.0,65.2368,65.4448,65.2273,65.4448,12618.0
2017-11-09 10:00:00,69.2,69.35,69.16,69.33,26028.0,65.4259,65.5677,65.388,65.5488,26028.0
2017-11-09 10:10:00,69.34,69.34,69.17,69.25,21950.0,65.5582,65.5582,65.3975,65.4731,21950.0
2017-11-09 10:20:00,69.26,69.32,69.22,69.3,30769.0,65.4826,65.5393,65.4448,65.5204,30769.0
2017-11-09 10:30:00,69.31,69.33,69.16,69.19,34008.0,65.5299,65.5488,65.388,65.4164,34008.0
2017-11-09 10:40:00,69.19,69.32,69.15,69.32,35250.0,65.4164,65.5393,65.3786,65.5393,35250.0
2017-11-09 10:50:00,69.33,69.43,69.33,69.42,36118.0,65.5488,65.6433,65.5488,65.6339,36118.0
2017-11-09 11:00:00,69.43,69.46,69.39,69.46,41062.0,65.6433,65.6717,65.6055,65.6717,41062.0
2017-11-09 11:10:00,69.47,69.5,69.4,69.46,45943.0,65.6811,65.7095,65.615,65.6717,45943.0
2017-11-09 11:20:00,69.46,69.5,69.39,69.45,75099.0,65.6717,65.7095,65.6055,65.6622,75099.0
2017-11-09 11:30:00,69.45,69.45,69.31,69.36,40203.0,65.6622,65.6622,65.5299,65.5771,40203.0
2017-11-09 11:40:00,69.36,69.41,69.24,69.26,39165.0,65.5771,65.6244,65.4637,65.4826,39165.0
2017-11-09 11:50:00,69.25,69.43,69.18,69.34,92925.0,65.4731,65.6433,65.4069,65.5582,92925.0
2017-11-09 12:00:00,69.32,69.39,69.22,69.25,112901.0,65.5393,65.6055,65.4448,65.4731,112901.0
2017-11-09 12:10:00,69.25,69.29,69.08,69.2,176442.0,65.4731,65.511,65.3124,65.4259,176442.0
2017-11-09 12:20:00,69.18,69.28,69.13,69.2,57231.0,65.4069,65.5015,65.3597,65.4259,57231.0
2017-11-09 12:30:00,69.22,69.23,69.05,69.19,101467.0,65.4448,65.4542,65.284,65.4164,101467.0
2017-11-09 12:40:00,69.18,69.21,69.11,69.18,43048.0,65.4069,65.4353,65.3408,65.4069,43048.0
2017-11-09 12:50:00,69.17,69.24,69.11,69.2,22143.0,65.3975,65.4637,65.3408,65.4259,22143.0
2017-11-09 13:00:00,69.2,69.24,69.14,69.21,22079.0,65.4259,65.4637,65.3691,65.4353,22079.0
2017-11-09 13:10:00,69.22,69.28,69.17,69.23,35030.0,65.4448,65.5015,65.3975,65.4542,35030.0
2017-11-09 13:20:00,69.24,69.28,69.13,69.13,28821.0,65.4637,65.5015,65.3597,65.3597,28821.0
2017-11-09 13:30:00,69.14,69.24,69.12,69.16,51279.0,65.3691,65.4637,65.3502,65.388,51279.0
2017-11-09 13:40:00,69.18,69.21,69.14,69.19,51556.0,65.4069,65.4353,65.3691,65.4164,51556.0
2017-11-09 13:50:00,69.2,69.25,69.17,69.19,21648.0,65.4259,65.4731,65.3975,65.4164,21648.0
2017-11-09 14:00:00,69.19,69.36,69.15,69.36,36182.0,65.4164,65.5771,65.3786,65.5771,36182.0
2017-11-09 14:10:00,69.35,69.39,69.28,69.37,23436.0,65.5677,65.6055,65.5015,65.5866,23436.0
2017-11-09 14:20:00,69.37,69.37,69.31,69.33,28708.0,65.5866,65.5866,65.5299,65.5488,28708.0
2017-11-09 14:30:00,69.32,69.39,69.21,69.29,64643.0,65.5393,65.6055,65.4353,65.511,64643.0
2017-11-09 14:40:00,69.26,69.31,69.24,69.26,73065.0,65.4826,65.5299,65.4637,65.4826,73065.0
2017-11-09 14:50:00,69.27,69.34,69.24,69.28,41514.0,65.492,65.5582,65.4637,65.5015,41514.0
2017-11-09 15:00:00,69.27,69.33,69.13,69.2,60597.0,65.492,65.5488,65.3597,65.4259,60597.0
2017-11-09 15:10:00,69.18,69.3,69.15,69.28,59238.0,65.4069,65.5204,65.3786,65.5015,59238.0
2017-11-09 15:20:00,69.28,69.42,69.25,69.37,58545.0,65.5015,65.6339,65.4731,65.5866,58545.0
2017-11-09 15:30:00,69.38,69.41,69.34,69.4,77425.0,65.596,65.6244,65.5582,65.615,77425.0
2017-11-09 15:40:00,69.4,69.4,69.3,69.31,65055.0,65.615,65.615,65.5204,65.5299,65055.0
2017-11-09 15:50:00,69.31,69.38,69.3,69.31,183895.0,65.5299,65.596,65.5204,65.5299,183895.0
2017-11-10 09:30:00,68.95,69.1,68.82,68.93,35849.0,65.1895,65.3313,65.0666,65.1706,35849.0
2017-11-10 09:40:00,68.92,68.96,68.73,68.84,48197.0,65.1611,65.1989,64.9815,65.0855,48197.0
2017-11-10 09:50:00,68.85,68.89,68.77,68.83,21605.0,65.0949,65.1328,65.0193,65.076,21605.0
2017-11-10 10:00:00,68.82,68.94,68.72,68.79,48137.0,65.0666,65.18,64.972,65.0382,48137.0
2017-11-10 10:10:00,68.77,68.87,68.69,68.74,106687.0,65.0193,65.1139,64.9437,64.9909,106687.0
2017-11-10 10:20:00,68.74,68.78,68.69,68.78,61125.0,64.9909,65.0288,64.9437,65.0288,61125.0
2017-11-10 10:30:00,68.78,68.79,68.58,68.68,73395.0,65.0288,65.0382,64.8397,64.9342,73395.0
2017-11-10 10:40:00,68.7,68.75,68.64,68.74,31926.0,64.9531,65.0004,64.8964,64.9909,31926.0
2017-11-10 10:50:00,68.72,68.78,68.69,68.73,40852.0,64.972,65.0288,64.9437,64.9815,40852.0
2017-11-10 11:00:00,68.72,68.77,68.59,68.6,43483.0,64.972,65.0193,64.8491,64.8586,43483.0
2017-11-10 11:10:00,68.61,68.74,68.61,68.74,29916.0,64.868,64.9909,64.868,64.9909,29916.0
2017-11-10 11:20:00,68.72,68.76,68.64,68.72,43687.0,64.972,65.0099,64.8964,64.972,43687.0
2017-11-10 11:30:00,68.72,68.78,68.69,68.72,25073.0,64.972,65.0288,64.9437,64.972,25073.0
2017-11-10 11:40:00,68.73,68.76,68.69,68.75,11442.0,64.9815,65.0099,64.9437,65.0004,11442.0
2017-11-10 11:50:00,68.77,68.78,68.71,68.76,109739.0,65.0193,65.0288,64.9626,65.0099,109739.0
2017-11-10 12:00:00,68.76,68.79,68.72,68.76,16955.0,65.0099,65.0382,64.972,65.0099,16955.0
2017-11-10 12:10:00,68.77,68.8,68.75,68.76,16409.0,65.0193,65.0477,65.0004,65.0099,16409.0
2017-11-10 12:20:00,68.75,68.81,68.73,68.74,16716.0,65.0004,65.0571,64.9815,64.9909,16716.0
2017-11-10 12:30:00,68.73,68.81,68.73,68.77,19995.0,64.9815,65.0571,64.9815,65.0193,19995.0
2017-11-10 12:40:00,68.77,68.85,68.77,68.81,15948.0,65.0193,65.0949,65.0193,65.0571,15948.0
2017-11-10 12:50:00,68.81,68.85,68.78,68.81,11338.0,65.0571,65.0949,65.0288,65.0571,11338.0
2017-11-10 13:00:00,68.81,68.82,68.78,68.82,23689.0,65.0571,65.0666,65.0288,65.0666,23689.0
2017-11-10 13:10:00,68.81,68.86,68.79,68.86,13427.0,65.0571,65.1044,65.0382,65.1044,13427.0
2017-11-10 13:20:00,68.85,68.88,68.84,68.85,15171.0,65.0949,65.1233,65.0855,65.0949,15171.0
2017-11-10 13:30:00,68.87,68.92,68.84,68.89,16925.0,65.1139,65.1611,65.0855,65.1328,16925.0
2017-11-10 13:40:00,68.88,68.9,68.83,68.85,21319.0,65.1233,65.1422,65.076,65.0949,21319.0
2017-11-10 13:50:00,68.84,68.91,68.81,68.86,22407.0,65.0855,65.1517,65.0571,65.1044,22407.0
2017-11-10 14:00:00,68.88,68.99,68.88,68.97,21770.0,65.1233,65.2273,65.1233,65.2084,21770.0
2017-11-10 14:10:00,68.97,69.03,68.97,69.02,25202.0,65.2084,65.2651,65.2084,65.2557,25202.0
2017-11-10 14:20:00,69.02,69.02,68.85,69.02,47687.0,65.2557,65.2557,65.0949,65.2557,47687.0
2017-11-10 14:30:00,69.02,69.13,68.98,69.1,21491.0,65.2557,65.3597,65.2179,65.3313,21491.0
2017-11-10 14:40:00,69.09,69.18,69.09,69.18,26489.0,65.3219,65.4069,65.3219,65.4069,26489.0
2017-11-10 14:50:00,69.17,69.24,69.15,69.2,26899.0,65.3975,65.4637,65.3786,65.4259,26899.0
2017-11-10 15:00:00,69.2,69.21,69.15,69.18,30731.0,65.4259,65.4353,65.3786,65.4069,30731.0
2017-11-10 15:10:00,69.18,69.18,69.09,69.1,36616.0,65.4069,65.4069,65.3219,65.3313,36616.0
2017-11-10 15:20:00,69.11,69.2,69.1,69.19,32407.0,65.3408,65.4259,65.3313,65.4164,32407.0
2017-11-10 15:30:00,69.19,69.21,69.13,69.16,49134.0,65.4164,65.4353,65.3597,65.388,49134.0
2017-11-10 15:40:00,69.17,69.2,69.14,69.15,90722.0,65.3975,65.4259,65.3691,65.3786,90722.0
2017-11-10 15:50:00,69.15,69.18,69.12,69.13,168770.0,65.3786,65.4069,65.3502,65.3597,168770.0
2017-11-13 09:30:00,69.01,69.11,68.81,69.09,29737.0,65.2462,65.3408,65.0571,65.3219,29737.0
2017-11-13 09:40:00,69.06,69.08,68.91,68.93,40323.0,65.2935,65.3124,65.1517,65.1706,40323.0
2017-11-13 09:50:00,68.93,69.02,68.81,68.96,89476.0,65.1706,65.2557,65.0571,65.1989,89476.0
2017-11-13 10:00:00,68.95,69.05,68.92,69.04,16909.0,65.1895,65.284,65.1611,65.2746,16909.0
2017-11-13 10:10:00,69.05,69.28,69.04,69.16,44247.0,65.284,65.5015,65.2746,65.388,44247.0
2017-11-13 10:20:00,69.14,69.18,69.06,69.16,16683.0,65.3691,65.4069,65.2935,65.388,16683.0
2017-11-13 10:30:00,69.16,69.17,69.0,69.03,58240.0,65.388,65.3975,65.2368,65.2651,58240.0
2017-11-13 10:40:00,69.03,69.03,68.81,68.87,41509.0,65.2651,65.2651,65.0571,65.1139,41509.0
2017-11-13 10:50:00,68.87,68.88,68.78,68.86,14437.0,65.1139,65.1233,65.0288,65.1044,14437.0
2017-11-13 11:00:00,68.86,68.89,68.79,68.86,20285.0,65.1044,65.1328,65.0382,65.1044,20285.0
2017-11-13 11:10:00,68.86,69.08,68.86,69.08,22281.0,65.1044,65.3124,65.1044,65.3124,22281.0
2017-11-13 11:20:00,69.09,69.2,69.06,69.15,28152.0,65.3219,65.4259,65.2935,65.3786,28152.0
2017-11-13 11:30:00,69.14,69.3,69.11,69.26,27055.0,65.3691,65.5204,65.3408,65.4826,27055.0
2017-11-13 11:40:00,69.26,69.27,69.07,69.1,26527.0,65.4826,65.492,65.3029,65.3313,26527.0
2017-11-13 11:50:00,69.1,69.11,69.03,69.04,18678.0,65.3313,65.3408,65.2651,65.2746,18678.0
2017-11-13 12:00:00,69.04,69.16,69.04,69.13,22385.0,65.2746,65.388,65.2746,65.3597,22385.0
2017-11-13 12:10:00,69.11,69.14,69.07,69.13,51675.0,65.3408,65.3691,65.3029,65.3597,51675.0
2017-11-13 12:20:00,69.13,69.16,69.08,69.09,25327.0,65.3597,65.388,65.3124,65.3219,25327.0
2017-11-13 12:30:00,69.1,69.14,69.08,69.1,14429.0,65.3313,65.3691,65.3124,65.3313,14429.0
2017-11-13 12:40:00,69.1,69.12,69.06,69.12,9694.0,65.3313,65.3502,65.2935,65.3502,9694.0
2017-11-13 12:50:00,69.11,69.12,69.08,69.1,10712.0,65.3408,65.3502,65.3124,65.3313,10712.0
2017-11-13 13:00:00,69.1,69.3,69.0,69.05,587784.0,65.3313,65.5204,65.2368,65.284,587784.0
2017-11-13 13:10:00,69.04,69.09,68.99,68.99,16535.0,65.2746,65.3219,65.2273,65.2273,16535.0
2017-11-13 13:20:00,68.99,69.02,68.97,68.99,21901.0,65.2273,65.2557,65.2084,65.2273,21901.0
2017-11-13 13:30:00,69.0,69.03,68.97,68.98,14649.0,65.2368,65.2651,65.2084,65.2179,14649.0
2017-11-13 13:40:00,68.98,69.08,68.96,69.0,15418.0,65.2179,65.3124,65.1989,65.2368,15418.0
2017-11-13 13:50:00,68.99,69.0,68.75,68.81,74438.0,65.2273,65.2368,65.0004,65.0571,74438.0
2017-11-13 14:00:00,68.83,68.84,68.68,68.7,71282.0,65.076,65.0855,64.9342,64.9531,71282.0
2017-11-13 14:10:00,68.7,68.74,68.59,68.64,48187.0,64.9531,64.9909,64.8491,64.8964,48187.0
2017-11-13 14:20:00,68.65,68.67,68.56,68.65,43817.0,64.9059,64.9248,64.8208,64.9059,43817.0
2017-11-13 14:30:00,68.66,68.87,68.64,68.82,39752.0,64.9153,65.1139,64.8964,65.0666,39752.0
2017-11-13 14:40:00,68.83,68.84,68.77,68.77,20177.0,65.076,65.0855,65.0193,65.0193,20177.0
2017-11-13 14:50:00,68.77,69.02,68.77,69.0,144279.0,65.0193,65.2557,65.0193,65.2368,144279.0
2017-11-13 15:00:00,68.98,69.02,68.88,68.97,44841.0,65.2179,65.2557,65.1233,65.2084,44841.0
2017-11-13 15:10:00,68.96,69.02,68.9,68.92,39622.0,65.1989,65.2557,65.1422,65.1611,39622.0
2017-11-13 15:20:00,68.92,69.01,68.92,68.95,38017.0,65.1611,65.2462,65.1611,65.1895,38017.0
2017-11-13 15:30:00,68.95,69.02,68.87,68.96,59337.0,65.1895,65.2557,65.1139,65.1989,59337.0
2017-11-13 15:40:00,68.97,68.97,68.87,68.9,73317.0,65.2084,65.2084,65.1139,65.1422,73317.0
2017-11-13 15:50:00,68.9,68.96,68.87,68.89,212491.0,65.1422,65.1989,65.1139,65.1328,212491.0
2017-11-14 09:30:00,68.78,68.9,68.65,68.85,105783.0,65.0288,65.1422,64.9059,65.0949,105783.0
2017-11-14 09:40:00,68.88,68.96,68.57,68.75,49619.0,65.1233,65.1989,64.8302,65.0004,49619.0
2017-11-14 09:50:00,68.75,68.99,68.7,68.9,29843.0,65.0004,65.2273,64.9531,65.1422,29843.0
2017-11-14 10:00:00,68.9,68.9,68.63,68.8,36768.0,65.1422,65.1422,64.8869,65.0477,36768.0
2017-11-14 10:10:00,68.77,68.92,68.76,68.85,44282.0,65.0193,65.1611,65.0099,65.0949,44282.0
2017-11-14 10:20:00,68.85,68.92,68.78,68.81,47510.0,65.0949,65.1611,65.0288,65.0571,47510.0
2017-11-14 10:30:00,68.81,69.03,68.78,69.03,55134.0,65.0571,65.2651,65.0288,65.2651,55134.0
2017-11-14 10:40:00,69.05,69.3,69.0,69.25,15041.0,65.284,65.5204,65.2368,65.4731,15041.0
2017-11-14 10:50:00,69.26,69.28,69.11,69.16,24906.0,65.4826,65.5015,65.3408,65.388,24906.0
2017-11-14 11:00:00,69.16,69.23,69.11,69.11,22687.0,65.388,65.4542,65.3408,65.3408,22687.0
2017-11-14 11:10:00,69.12,69.43,69.12,69.27,45696.0,65.3502,65.6433,65.3502,65.492,45696.0
2017-11-14 11:20:00,69.27,69.35,69.21,69.35,19764.0,65.492,65.5677,65.4353,65.5677,19764.0
2017-11-14 11:30:00,69.35,69.38,69.24,69.3,15870.0,65.5677,65.596,65.4637,65.5204,15870.0
2017-11-14 11:40:00,69.28,69.38,69.23,69.38,20666.0,65.5015,65.596,65.4542,65.596,20666.0
2017-11-14 11:50:00,69.37,69.4,69.3,69.33,15130.0,65.5866,65.615,65.5204,65.5488,15130.0
2017-11-14 12:00:00,69.33,69.4,69.21,69.22,34842.0,65.5488,65.615,65.4353,65.4448,34842.0
2017-11-14 12:10:00,69.23,69.28,69.23,69.25,19489.0,65.4542,65.5015,65.4542,65.4731,19489.0
2017-11-14 12:20:00,69.25,69.29,69.2,69.27,21044.0,65.4731,65.511,65.4259,65.492,21044.0
2017-11-14 12:30:00,69.27,69.38,69.25,69.36,28668.0,65.492,65.596,65.4731,65.5771,28668.0
2017-11-14 12:40:00,69.37,69.44,69.33,69.39,26358.0,65.5866,65.6528,65.5488,65.6055,26358.0
2017-11-14 12:50:00,69.39,69.62,69.36,69.62,70781.0,65.6055,65.823,65.5771,65.823,70781.0
2017-11-14 13:00:00,69.6,69.72,69.59,69.72,40992.0,65.804,65.9175,65.7946,65.9175,40992.0
2017-11-14 13:10:00,69.72,69.83,69.69,69.8,51690.0,65.9175,66.0215,65.8891,65.9931,51690.0
2017-11-14 13:20:00,69.81,69.94,69.8,69.9,50335.0,66.0026,66.1255,65.9931,66.0877,50335.0
2017-11-14 13:30:00,69.89,69.92,69.76,69.92,46677.0,66.0782,66.1066,65.9553,66.1066,46677.0
2017-11-14 13:40:00,69.93,69.95,69.86,69.93,37078.0,66.116,66.135,66.0499,66.116,37078.0
2017-11-14 13:50:00,69.94,69.94,69.84,69.87,33886.0,66.1255,66.1255,66.031,66.0593,33886.0
2017-11-14 14:00:00,69.89,69.93,69.88,69.88,32043.0,66.0782,66.116,66.0688,66.0688,32043.0
2017-11-14 14:10:00,69.88,69.9,69.79,69.82,45040.0,66.0688,66.0877,65.9837,66.012,45040.0
2017-11-14 14:20:00,69.81,69.83,69.63,69.72,41007.0,66.0026,66.0215,65.8324,65.9175,41007.0
2017-11-14 14:30:00,69.72,69.81,69.72,69.75,40674.0,65.9175,66.0026,65.9175,65.9459,40674.0
2017-11-14 14:40:00,69.75,69.81,69.74,69.76,33722.0,65.9459,66.0026,65.9364,65.9553,33722.0
2017-11-14 14:50:00,69.75,69.87,69.75,69.87,34172.0,65.9459,66.0593,65.9459,66.0593,34172.0
2017-11-14 15:00:00,69.87,69.95,69.85,69.86,62319.0,66.0593,66.135,66.0404,66.0499,62319.0
2017-11-14 15:10:00,69.87,69.91,69.84,69.86,49798.0,66.0593,66.0971,66.031,66.0499,49798.0
2017-11-14 15:20:00,69.86,69.91,69.72,69.83,116306.0,66.0499,66.0971,65.9175,66.0215,116306.0
2017-11-14 15:30:00,69.84,69.93,69.78,69.9,116034.0,66.031,66.116,65.9742,66.0877,116034.0
2017-11-14 15:40:00,69.89,69.95,69.85,69.88,129628.0,66.0782,66.135,66.0404,66.0688,129628.0
2017-11-14 15:50:00,69.89,69.93,69.84,69.89,170105.0,66.0782,66.116,66.031,66.0782,170105.0
2017-11-15 09:30:00,69.69,69.83,69.58,69.62,41662.0,65.8891,66.0215,65.7851,65.823,41662.0
2017-11-15 09:40:00,69.58,69.77,69.56,69.66,28001.0,65.7851,65.9648,65.7662,65.8608,28001.0
2017-11-15 09:50:00,69.65,69.65,69.43,69.49,119415.0,65.8513,65.8513,65.6433,65.7,119415.0
2017-11-15 10:00:00,69.47,69.52,69.39,69.49,18889.0,65.6811,65.7284,65.6055,65.7,18889.0
2017-11-15 10:10:00,69.51,69.56,69.35,69.51,45729.0,65.719,65.7662,65.5677,65.719,45729.0
2017-11-15 10:20:00,69.49,69.71,69.41,69.63,20340.0,65.7,65.908,65.6244,65.8324,20340.0
2017-11-15 10:30:00,69.61,69.87,69.61,69.79,16309.0,65.8135,66.0593,65.8135,65.9837,16309.0
2017-11-15 10:40:00,69.8,69.85,69.73,69.85,15288.0,65.9931,66.0404,65.927,66.0404,15288.0
2017-11-15 10:50:00,69.84,69.92,69.81,69.91,10803.0,66.031,66.1066,66.0026,66.0971,10803.0
2017-11-15 11:00:00,69.9,69.91,69.85,69.87,26470.0,66.0877,66.0971,66.0404,66.0593,26470.0
2017-11-15 11:10:00,69.88,70.08,69.86,70.08,21496.0,66.0688,66.2579,66.0499,66.2579,21496.0
2017-11-15 11:20:00,70.09,70.21,70.07,70.14,29893.0,66.2673,66.3808,66.2484,66.3146,29893.0
2017-11-15 11:30:00,70.12,70.12,69.93,70.03,20476.0,66.2957,66.2957,66.116,66.2106,20476.0
2017-11-15 11:40:00,70.03,70.11,69.97,70.01,15421.0,66.2106,66.2862,66.1539,66.1917,15421.0
2017-11-15 11:50:00,70.01,70.07,69.99,70.02,23459.0,66.1917,66.2484,66.1728,66.2011,23459.0
2017-11-15 12:00:00,70.02,70.03,69.9,69.97,29472.0,66.2011,66.2106,66.0877,66.1539,29472.0
2017-11-15 12:10:00,69.97,70.07,69.96,70.07,28661.0,66.1539,66.2484,66.1444,66.2484,28661.0
2017-11-15 12:20:00,70.06,70.12,70.04,70.09,20008.0,66.239,66.2957,66.22,66.2673,20008.0
2017-11-15 12:30:00,70.1,70.14,69.99,70.02,20706.0,66.2768,66.3146,66.1728,66.2011,20706.0
2017-11-15 12:40:00,70.03,70.13,70.03,70.05,20754.0,66.2106,66.3051,66.2106,66.2295,20754.0
2017-11-15 12:50:00,70.04,70.05,69.91,69.91,14925.0,66.22,66.2295,66.0971,66.0971,14925.0
2017-11-15 13:00:00,69.92,69.98,69.9,69.97,20080.0,66.1066,66.1633,66.0877,66.1539,20080.0
2017-11-15 13:10:00,69.96,70.05,69.96,70.02,22821.0,66.1444,66.2295,66.1444,66.2011,22821.0
2017-11-15 13:20:00,70.02,70.05,70.02,70.04,23408.0,66.2011,66.2295,66.2011,66.22,23408.0
2017-11-15 13:30:00,70.05,70.07,70.02,70.02,16539.0,66.2295,66.2484,66.2011,66.2011,16539.0
2017-11-15 13:40:00,70.01,70.1,70.01,70.1,16115.0,66.1917,66.2768,66.1917,66.2768,16115.0
2017-11-15 13:50:00,70.09,70.16,70.08,70.12,38933.0,66.2673,66.3335,66.2579,66.2957,38933.0
2017-11-15 14:00:00,70.11,70.11,70.0,70.04,19241.0,66.2862,66.2862,66.1822,66.22,19241.0
2017-11-15 14:10:00,70.04,70.06,70.0,70.04,24661.0,66.22,66.239,66.1822,66.22,24661.0
2017-11-15 14:20:00,70.06,70.21,70.04,70.16,31027.0,66.239,66.3808,66.22,66.3335,31027.0
2017-11-15 14:30:00,70.15,70.31,70.12,70.19,83151.0,66.324,66.4753,66.2957,66.3619,83151.0
2017-11-15 14:40:00,70.19,70.33,70.16,70.21,38442.0,66.3619,66.4942,66.3335,66.3808,38442.0
2017-11-15 14:50:00,70.21,70.26,70.21,70.22,40580.0,66.3808,66.428,66.3808,66.3902,40580.0
2017-11-15 15:00:00,70.23,70.32,70.19,70.2,32162.0,66.3997,66.4848,66.3619,66.3713,32162.0
2017-11-15 15:10:00,70.21,70.25,70.16,70.2,40752.0,66.3808,66.4186,66.3335,66.3713,40752.0
2017-11-15 15:20:00,70.2,70.21,69.89,69.92,66786.0,66.3713,66.3808,66.0782,66.1066,66786.0
2017-11-15 15:30:00,69.92,69.94,69.8,69.82,93422.0,66.1066,66.1255,65.9931,66.012,93422.0
2017-11-15 15:40:00,69.82,69.88,69.69,69.77,125341.0,66.012,66.0688,65.8891,65.9648,125341.0
2017-11-15 15:50:00,69.76,69.77,69.55,69.62,300303.0,65.9553,65.9648,65.7568,65.823,300303.0
2017-11-16 09:30:00,69.97,70.02,69.71,69.91,33348.0,66.1539,66.2011,65.908,66.0971,33348.0
2017-11-16 09:40:00,69.87,70.08,69.84,70.03,58570.0,66.0593,66.2579,66.031,66.2106,58570.0
2017-11-16 09:50:00,70.02,70.15,70.0,70.14,51262.0,66.2011,66.324,66.1822,66.3146,51262.0
2017-11-16 10:00:00,70.14,70.29,70.11,70.18,49666.0,66.3146,66.4564,66.2862,66.3524,49666.0
2017-11-16 10:10:00,70.17,70.22,70.08,70.22,26084.0,66.343,66.3902,66.2579,66.3902,26084.0
2017-11-16 10:20:00,70.23,70.43,70.23,70.32,16863.0,66.3997,66.5888,66.3997,66.4848,16863.0
2017-11-16 10:30:00,70.32,70.34,70.19,70.24,20720.0,66.4848,66.5037,66.3619,66.4091,20720.0
2017-11-16 10:40:00,70.24,70.26,70.08,70.13,27158.0,66.4091,66.428,66.2579,66.3051,27158.0
2017-11-16 10:50:00,70.14,70.26,70.05,70.15,51160.0,66.3146,66.428,66.2295,66.324,51160.0
2017-11-16 11:00:00,70.12,70.12,70.0,70.02,40008.0,66.2957,66.2957,66.1822,66.2011,40008.0
2017-11-16 11:10:00,70.04,70.13,70.04,70.07,20088.0,66.22,66.3051,66.22,66.2484,20088.0
2017-11-16 11:20:00,70.09,70.11,69.98,70.1,51670.0,66.2673,66.2862,66.1633,66.2768,51670.0
2017-11-16 11:30:00,70.11,70.11,70.03,70.08,33561.0,66.2862,66.2862,66.2106,66.2579,33561.0
2017-11-16 11:40:00,70.08,70.1,70.05,70.09,25965.0,66.2579,66.2768,66.2295,66.2673,25965.0
2017-11-16 11:50:00,70.09,70.16,70.06,70.11,58172.0,66.2673,66.3335,66.239,66.2862,58172.0
2017-11-16 12:00:00,70.11,70.11,69.83,69.85,58561.0,66.2862,66.2862,66.0215,66.0404,58561.0
2017-11-16 12:10:00,69.85,70.0,69.84,69.96,25875.0,66.0404,66.1822,66.031,66.1444,25875.0
2017-11-16 12:20:00,69.95,70.01,69.89,69.96,34708.0,66.135,66.1917,66.0782,66.1444,34708.0
2017-11-16 12:30:00,69.96,70.14,69.93,70.12,65244.0,66.1444,66.3146,66.116,66.2957,65244.0
2017-11-16 12:40:00,70.11,70.22,70.09,70.18,23094.0,66.2862,66.3902,66.2673,66.3524,23094.0
2017-11-16 12:50:00,70.18,70.18,70.09,70.14,32559.0,66.3524,66.3524,66.2673,66.3146,32559.0
2017-11-16 13:00:00,70.14,70.25,70.13,70.21,28336.0,66.3146,66.4186,66.3051,66.3808,28336.0
2017-11-16 13:10:00,70.22,70.25,70.18,70.23,10475.0,66.3902,66.4186,66.3524,66.3997,10475.0
2017-11-16 13:20:00,70.24,70.31,70.23,70.28,37434.0,66.4091,66.4753,66.3997,66.447,37434.0
2017-11-16 13:30:00,70.28,70.38,70.25,70.28,25387.0,66.447,66.5415,66.4186,66.447,25387.0
2017-11-16 13:40:00,70.27,70.36,70.23,70.31,32031.0,66.4375,66.5226,66.3997,66.4753,32031.0
2017-11-16 13:50:00,70.31,70.44,70.29,70.43,30445.0,66.4753,66.5982,66.4564,66.5888,30445.0
2017-11-16 14:00:00,70.43,70.49,70.4,70.43,24763.0,66.5888,66.6455,66.5604,66.5888,24763.0
2017-11-16 14:10:00,70.42,70.44,70.27,70.31,53763.0,66.5793,66.5982,66.4375,66.4753,53763.0
2017-11-16 14:20:00,70.31,70.32,70.07,70.09,59821.0,66.4753,66.4848,66.2484,66.2673,59821.0
2017-11-16 14:30:00,70.09,70.19,70.08,70.11,43244.0,66.2673,66.3619,66.2579,66.2862,43244.0
2017-11-16 14:40:00,70.11,70.19,70.05,70.19,50591.0,66.2862,66.3619,66.2295,66.3619,50591.0
2017-11-16 14:50:00,70.18,70.25,70.14,70.21,32701.0,66.3524,66.4186,66.3146,66.3808,32701.0
2017-11-16 15:00:00,70.2,70.26,70.14,70.23,43938.0,66.3713,66.428,66.3146,66.3997,43938.0
2017-11-16 15:10:00,70.23,70.42,70.23,70.4,34467.0,66.3997,66.5793,66.3997,66.5604,34467.0
2017-11-16 15:20:00,70.39,70.45,70.37,70.39,52139.0,66.551,66.6077,66.532,66.551,52139.0
2017-11-16 15:30:00,70.4,70.42,70.26,70.35,65980.0,66.5604,66.5793,66.428,66.5131,65980.0
2017-11-16 15:40:00,70.34,70.47,70.33,70.46,88493.0,66.5037,66.6266,66.4942,66.6171,88493.0
2017-11-16 15:50:00,70.46,70.47,70.37,70.41,155441.0,66.6171,66.6266,66.532,66.5699,155441.0
2017-11-17 09:30:00,70.24,71.12,70.24,71.11,126465.0,66.4091,67.2411,66.4091,67.2317,126465.0
2017-11-17 09:40:00,71.12,71.12,70.63,70.68,46997.0,67.2411,67.2411,66.7779,66.8251,46997.0
2017-11-17 09:50:00,70.66,70.84,70.63,70.78,24440.0,66.8062,66.9764,66.7779,66.9197,24440.0
2017-11-17 10:00:00,70.78,70.93,70.73,70.93,52390.0,66.9197,67.0615,66.8724,67.0615,52390.0
2017-11-17 10:10:00,70.91,71.01,70.85,70.86,46379.0,67.0426,67.1371,66.9859,66.9953,46379.0
2017-11-17 10:20:00,70.86,70.93,70.84,70.87,38305.0,66.9953,67.0615,66.9764,67.0048,38305.0
2017-11-17 10:30:00,70.87,70.9,70.8,70.86,72439.0,67.0048,67.0331,66.9386,66.9953,72439.0
2017-11-17 10:40:00,70.85,70.87,70.81,70.86,53611.0,66.9859,67.0048,66.9481,66.9953,53611.0
2017-11-17 10:50:00,70.85,70.87,70.74,70.76,44650.0,66.9859,67.0048,66.8819,66.9008,44650.0
2017-11-17 11:00:00,70.77,70.83,70.71,70.76,33674.0,66.9102,66.967,66.8535,66.9008,33674.0
2017-11-17 11:10:00,70.76,70.87,70.71,70.83,33931.0,66.9008,67.0048,66.8535,66.967,33931.0
2017-11-17 11:20:00,70.83,70.93,70.8,70.88,29249.0,66.967,67.0615,66.9386,67.0142,29249.0
2017-11-17 11:30:00,70.88,70.88,70.74,70.74,17082.0,67.0142,67.0142,66.8819,66.8819,17082.0
2017-11-17 11:40:00,70.75,70.84,70.75,70.76,39518.0,66.8913,66.9764,66.8913,66.9008,39518.0
2017-11-17 11:50:00,70.76,70.76,70.64,70.72,25013.0,66.9008,66.9008,66.7873,66.863,25013.0
2017-11-17 12:00:00,70.7,70.75,70.65,70.65,18239.0,66.844,66.8913,66.7968,66.7968,18239.0
2017-11-17 12:10:00,70.65,70.77,70.65,70.76,24511.0,66.7968,66.9102,66.7968,66.9008,24511.0
2017-11-17 12:20:00,70.76,70.92,70.75,70.92,34887.0,66.9008,67.0521,66.8913,67.0521,34887.0
2017-11-17 12:30:00,70.92,70.92,70.82,70.89,41371.0,67.0521,67.0521,66.9575,67.0237,41371.0
2017-11-17 12:40:00,70.89,70.91,70.8,70.86,50007.0,67.0237,67.0426,66.9386,66.9953,50007.0
2017-11-17 12:50:00,70.86,70.98,70.82,70.97,32576.0,66.9953,67.1088,66.9575,67.0993,32576.0
2017-11-17 13:00:00,70.97,70.98,70.83,70.83,21835.0,67.0993,67.1088,66.967,66.967,21835.0
2017-11-17 13:10:00,70.83,70.9,70.82,70.85,27494.0,66.967,67.0331,66.9575,66.9859,27494.0
2017-11-17 13:20:00,70.84,70.89,70.83,70.87,40072.0,66.9764,67.0237,66.967,67.0048,40072.0
2017-11-17 13:30:00,70.86,70.87,70.78,70.83,34854.0,66.9953,67.0048,66.9197,66.967,34854.0
2017-11-17 13:40:00,70.84,70.9,70.82,70.85,25315.0,66.9764,67.0331,66.9575,66.9859,25315.0
2017-11-17 13:50:00,70.84,70.89,70.84,70.85,20511.0,66.9764,67.0237,66.9764,66.9859,20511.0
2017-11-17 14:00:00,70.87,70.92,70.85,70.89,27182.0,67.0048,67.0521,66.9859,67.0237,27182.0
2017-11-17 14:10:00,70.9,70.91,70.81,70.82,24417.0,67.0331,67.0426,66.9481,66.9575,24417.0
2017-11-17 14:20:00,70.81,70.85,70.81,70.83,17419.0,66.9481,66.9859,66.9481,66.967,17419.0
2017-11-17 14:30:00,70.83,70.87,70.75,70.75,38527.0,66.967,67.0048,66.8913,66.8913,38527.0
2017-11-17 14:40:00,70.77,70.84,70.74,70.84,22021.0,66.9102,66.9764,66.8819,66.9764,22021.0
2017-11-17 14:50:00,70.84,70.92,70.83,70.92,82997.0,66.9764,67.0521,66.967,67.0521,82997.0
2017-11-17 15:00:00,70.91,70.96,70.89,70.92,36871.0,67.0426,67.0899,67.0237,67.0521,36871.0
2017-11-17 15:10:00,70.92,70.92,70.85,70.87,21148.0,67.0521,67.0521,66.9859,67.0048,21148.0
2017-11-17 15:20:00,70.87,70.96,70.86,70.96,40732.0,67.0048,67.0899,66.9953,67.0899,40732.0
2017-11-17 15:30:00,70.96,70.99,70.88,70.88,64327.0,67.0899,67.1182,67.0142,67.0142,64327.0
2017-11-17 15:40:00,70.89,70.93,70.82,70.85,113676.0,67.0237,67.0615,66.9575,66.9859,113676.0
2017-11-17 15:50:00,70.86,70.86,70.74,70.79,199659.0,66.9953,66.9953,66.8819,66.9291,199659.0
2017-11-20 09:30:00,70.8,70.93,70.58,70.84,34579.0,66.9386,67.0615,66.7306,66.9764,34579.0
2017-11-20 09:40:00,70.84,70.92,70.66,70.92,18243.0,66.9764,67.0521,66.8062,67.0521,18243.0
2017-11-20 09:50:00,70.9,70.9,70.68,70.72,29985.0,67.0331,67.0331,66.8251,66.863,29985.0
2017-11-20 10:00:00,70.72,70.81,70.59,70.59,28846.0,66.863,66.9481,66.74,66.74,28846.0
2017-11-20 10:10:00,70.6,70.64,70.52,70.62,18067.0,66.7495,66.7873,66.6739,66.7684,18067.0
2017-11-20 10:20:00,70.63,70.71,70.49,70.53,26500.0,66.7779,66.8535,66.6455,66.6833,26500.0
2017-11-20 10:30:00,70.54,70.71,70.54,70.7,9738.0,66.6928,66.8535,66.6928,66.844,9738.0
2017-11-20 10:40:00,70.7,70.74,70.63,70.67,45156.0,66.844,66.8819,66.7779,66.8157,45156.0
2017-11-20 10:50:00,70.68,70.74,70.67,70.72,16394.0,66.8251,66.8819,66.8157,66.863,16394.0
2017-11-20 11:00:00,70.72,70.73,70.64,70.73,64187.0,66.863,66.8724,66.7873,66.8724,64187.0
2017-11-20 11:10:00,70.75,70.78,70.68,70.76,88266.0,66.8913,66.9197,66.8251,66.9008,88266.0
2017-11-20 11:20:00,70.75,70.81,70.71,70.8,23547.0,66.8913,66.9481,66.8535,66.9386,23547.0
2017-11-20 11:30:00,70.8,70.84,70.73,70.78,23581.0,66.9386,66.9764,66.8724,66.9197,23581.0
2017-11-20 11:40:00,70.78,70.81,70.76,70.77,24745.0,66.9197,66.9481,66.9008,66.9102,24745.0
2017-11-20 11:50:00,70.76,70.82,70.69,70.81,20791.0,66.9008,66.9575,66.8346,66.9481,20791.0
2017-11-20 12:00:00,70.81,70.81,70.72,70.8,25551.0,66.9481,66.9481,66.863,66.9386,25551.0
2017-11-20 12:10:00,70.79,70.79,70.71,70.79,48094.0,66.9291,66.9291,66.8535,66.9291,48094.0
2017-11-20 12:20:00,70.78,70.78,70.74,70.77,55215.0,66.9197,66.9197,66.8819,66.9102,55215.0
2017-11-20 12:30:00,70.77,70.88,70.75,70.88,39051.0,66.9102,67.0142,66.8913,67.0142,39051.0
2017-11-20 12:40:00,70.87,70.9,70.83,70.89,40531.0,67.0048,67.0331,66.967,67.0237,40531.0
2017-11-20 12:50:00,70.9,70.95,70.88,70.94,56230.0,67.0331,67.0804,67.0142,67.071,56230.0
2017-11-20 13:00:00,70.94,70.99,70.93,70.96,25834.0,67.071,67.1182,67.0615,67.0899,25834.0
2017-11-20 13:10:00,70.95,71.05,70.95,71.04,36382.0,67.0804,67.175,67.0804,67.1655,36382.0
2017-11-20 13:20:00,71.04,71.14,71.0,71.06,57041.0,67.1655,67.2601,67.1277,67.1844,57041.0
2017-11-20 13:30:00,71.06,71.06,70.9,70.94,39659.0,67.1844,67.1844,67.0331,67.071,39659.0
2017-11-20 13:40:00,70.94,70.98,70.93,70.97,26716.0,67.071,67.1088,67.0615,67.0993,26716.0
2017-11-20 13:50:00,70.96,71.01,70.94,70.99,35477.0,67.0899,67.1371,67.071,67.1182,35477.0
2017-11-20 14:00:00,70.99,71.01,70.97,71.0,51722.0,67.1182,67.1371,67.0993,67.1277,51722.0
2017-11-20 14:10:00,71.0,71.06,70.99,71.0,86500.0,67.1277,67.1844,67.1182,67.1277,86500.0
2017-11-20 14:20:00,71.0,71.01,70.94,70.97,21634.0,67.1277,67.1371,67.071,67.0993,21634.0
2017-11-20 14:30:00,70.97,70.97,70.83,70.85,26185.0,67.0993,67.0993,66.967,66.9859,26185.0
2017-11-20 14:40:00,70.85,70.96,70.84,70.92,50274.0,66.9859,67.0899,66.9764,67.0521,50274.0
2017-11-20 14:50:00,70.91,70.93,70.86,70.86,30810.0,67.0426,67.0615,66.9953,66.9953,30810.0
2017-11-20 15:00:00,70.85,70.92,70.84,70.89,28658.0,66.9859,67.0521,66.9764,67.0237,28658.0
2017-11-20 15:10:00,70.9,70.94,70.89,70.94,73961.0,67.0331,67.071,67.0237,67.071,73961.0
2017-11-20 15:20:00,70.94,70.99,70.91,70.95,68532.0,67.071,67.1182,67.0426,67.0804,68532.0
2017-11-20 15:30:00,70.94,70.96,70.86,70.9,81331.0,67.071,67.0899,66.9953,67.0331,81331.0
2017-11-20 15:40:00,70.89,70.96,70.87,70.95,93187.0,67.0237,67.0899,67.0048,67.0804,93187.0
2017-11-20 15:50:00,70.94,71.01,70.92,70.95,169787.0,67.071,67.1371,67.0521,67.0804,169787.0
2017-11-21 09:30:00,71.03,71.26,71.0,71.23,37324.0,67.1561,67.3735,67.1277,67.3451,37324.0
2017-11-21 09:40:00,71.23,71.29,70.97,71.02,30481.0,67.3451,67.4019,67.0993,67.1466,30481.0
2017-11-21 09:50:00,71.03,71.14,71.02,71.09,17563.0,67.1561,67.2601,67.1466,67.2128,17563.0
2017-11-21 10:00:00,71.1,71.38,71.07,71.34,38040.0,67.2222,67.487,67.1939,67.4491,38040.0
2017-11-21 10:10:00,71.34,71.46,71.26,71.45,28116.0,67.4491,67.5626,67.3735,67.5531,28116.0
2017-11-21 10:20:00,71.44,71.6,71.44,71.6,32714.0,67.5437,67.695,67.5437,67.695,32714.0
2017-11-21 10:30:00,71.61,71.97,71.6,71.81,107421.0,67.7044,68.0448,67.695,67.8935,107421.0
2017-11-21 10:40:00,71.78,71.81,71.67,71.72,42726.0,67.8651,67.8935,67.7611,67.8084,42726.0
2017-11-21 10:50:00,71.71,71.83,71.66,71.74,35243.0,67.799,67.9124,67.7517,67.8273,35243.0
2017-11-21 11:00:00,71.73,71.82,71.73,71.8,43147.0,67.8179,67.903,67.8179,67.8841,43147.0
2017-11-21 11:10:00,71.8,71.9,71.77,71.88,68945.0,67.8841,67.9786,67.8557,67.9597,68945.0
2017-11-21 11:20:00,71.87,71.94,71.85,71.88,52763.0,67.9502,68.0164,67.9313,67.9597,52763.0
2017-11-21 11:30:00,71.88,72.04,71.87,71.97,51773.0,67.9597,68.111,67.9502,68.0448,51773.0
2017-11-21 11:40:00,71.97,72.05,71.93,72.01,36049.0,68.0448,68.1204,68.007,68.0826,36049.0
2017-11-21 11:50:00,72.01,72.06,71.9,72.03,51763.0,68.0826,68.1299,67.9786,68.1015,51763.0
2017-11-21 12:00:00,72.04,72.05,71.92,71.96,60154.0,68.111,68.1204,67.9975,68.0353,60154.0
2017-11-21 12:10:00,71.95,72.03,71.92,71.99,40624.0,68.0259,68.1015,67.9975,68.0637,40624.0
2017-11-21 12:20:00,71.99,72.07,71.93,72.0,29275.0,68.0637,68.1393,68.007,68.0731,29275.0
2017-11-21 12:30:00,72.0,72.03,71.99,72.02,27199.0,68.0731,68.1015,68.0637,68.0921,27199.0
2017-11-21 12:40:00,72.01,72.1,72.01,72.08,68049.0,68.0826,68.1677,68.0826,68.1488,68049.0
2017-11-21 12:50:00,72.08,72.11,72.02,72.08,62864.0,68.1488,68.1771,68.0921,68.1488,62864.0
2017-11-21 13:00:00,72.08,72.14,72.06,72.06,37305.0,68.1488,68.2055,68.1299,68.1299,37305.0
2017-11-21 13:10:00,72.06,72.1,71.8,71.87,142822.0,68.1299,68.1677,67.8841,67.9502,142822.0
2017-11-21 13:20:00,71.88,72.03,71.88,72.01,28856.0,67.9597,68.1015,67.9597,68.0826,28856.0
2017-11-21 13:30:00,72.03,72.06,71.98,72.01,49359.0,68.1015,68.1299,68.0542,68.0826,49359.0
2017-11-21 13:40:00,72.01,72.08,71.96,72.08,30971.0,68.0826,68.1488,68.0353,68.1488,30971.0
2017-11-21 13:50:00,72.07,72.08,71.89,71.89,46496.0,68.1393,68.1488,67.9691,67.9691,46496.0
2017-11-21 14:00:00,71.89,71.91,71.81,71.86,41811.0,67.9691,67.9881,67.8935,67.9408,41811.0
2017-11-21 14:10:00,71.86,71.94,71.85,71.92,54020.0,67.9408,68.0164,67.9313,67.9975,54020.0
2017-11-21 14:20:00,71.91,72.0,71.89,71.94,74064.0,67.9881,68.0731,67.9691,68.0164,74064.0
2017-11-21 14:30:00,71.94,71.94,71.85,71.85,32085.0,68.0164,68.0164,67.9313,67.9313,32085.0
2017-11-21 14:40:00,71.86,71.86,71.75,71.8,95609.0,67.9408,67.9408,67.8368,67.8841,95609.0
2017-11-21 14:50:00,71.79,71.85,71.77,71.81,36554.0,67.8746,67.9313,67.8557,67.8935,36554.0
2017-11-21 15:00:00,71.8,71.83,71.68,71.73,36289.0,67.8841,67.9124,67.7706,67.8179,36289.0
2017-11-21 15:10:00,71.73,71.74,71.66,71.67,27679.0,67.8179,67.8273,67.7517,67.7611,27679.0
2017-11-21 15:20:00,71.67,71.67,71.6,71.64,42511.0,67.7611,67.7611,67.695,67.7328,42511.0
2017-11-21 15:30:00,71.63,71.67,71.55,71.55,53884.0,67.7233,67.7611,67.6477,67.6477,53884.0
2017-11-21 15:40:00,71.55,71.56,71.44,71.45,111075.0,67.6477,67.6571,67.5437,67.5531,111075.0
2017-11-21 15:50:00,71.46,71.46,71.3,71.36,311615.0,67.5626,67.5626,67.4113,67.4681,311615.0
2017-11-22 09:30:00,71.33,71.83,71.33,71.54,34411.0,67.4397,67.9124,67.4397,67.6382,34411.0
2017-11-22 09:40:00,71.57,71.71,71.36,71.39,37277.0,67.6666,67.799,67.4681,67.4964,37277.0
2017-11-22 09:50:00,71.38,71.38,70.95,71.23,57284.0,67.487,67.487,67.0804,67.3451,57284.0
2017-11-22 10:00:00,71.2,71.22,71.11,71.14,14560.0,67.3168,67.3357,67.2317,67.2601,14560.0
2017-11-22 10:10:00,71.18,71.28,71.09,71.28,44206.0,67.2979,67.3924,67.2128,67.3924,44206.0
2017-11-22 10:20:00,71.3,71.31,71.18,71.19,14663.0,67.4113,67.4208,67.2979,67.3073,14663.0
2017-11-22 10:30:00,71.21,71.28,71.14,71.25,83980.0,67.3262,67.3924,67.2601,67.3641,83980.0
2017-11-22 10:40:00,71.26,71.38,71.18,71.37,36552.0,67.3735,67.487,67.2979,67.4775,36552.0
2017-11-22 10:50:00,71.37,71.41,71.33,71.4,19208.0,67.4775,67.5153,67.4397,67.5059,19208.0
2017-11-22 11:00:00,71.41,71.43,71.32,71.36,17122.0,67.5153,67.5342,67.4302,67.4681,17122.0
2017-11-22 11:10:00,71.34,71.39,71.3,71.3,18875.0,67.4491,67.4964,67.4113,67.4113,18875.0
2017-11-22 11:20:00,71.31,71.32,71.27,71.28,12651.0,67.4208,67.4302,67.383,67.3924,12651.0
2017-11-22 11:30:00,71.28,71.33,71.27,71.28,14101.0,67.3924,67.4397,67.383,67.3924,14101.0
2017-11-22 11:40:00,71.28,71.28,71.17,71.23,32279.0,67.3924,67.3924,67.2884,67.3451,32279.0
2017-11-22 11:50:00,71.22,71.24,71.13,71.18,27584.0,67.3357,67.3546,67.2506,67.2979,27584.0
2017-11-22 12:00:00,71.17,71.19,71.09,71.12,35349.0,67.2884,67.3073,67.2128,67.2411,35349.0
2017-11-22 12:10:00,71.13,71.14,71.08,71.11,44655.0,67.2506,67.2601,67.2033,67.2317,44655.0
2017-11-22 12:20:00,71.1,71.12,71.04,71.11,8925.0,67.2222,67.2411,67.1655,67.2317,8925.0
2017-11-22 12:30:00,71.12,71.12,71.05,71.06,14493.0,67.2411,67.2411,67.175,67.1844,14493.0
2017-11-22 12:40:00,71.05,71.08,71.02,71.08,10958.0,67.175,67.2033,67.1466,67.2033,10958.0
2017-11-22 12:50:00,71.08,71.14,71.04,71.13,9976.0,67.2033,67.2601,67.1655,67.2506,9976.0
2017-11-22 13:00:00,71.14,71.21,71.12,71.17,13140.0,67.2601,67.3262,67.2411,67.2884,13140.0
2017-11-22 13:10:00,71.17,71.2,71.1,71.15,10203.0,67.2884,67.3168,67.2222,67.2695,10203.0
2017-11-22 13:20:00,71.14,71.15,71.1,71.12,7012.0,67.2601,67.2695,67.2222,67.2411,7012.0
2017-11-22 13:30:00,71.12,71.19,71.12,71.16,16108.0,67.2411,67.3073,67.2411,67.279,16108.0
2017-11-22 13:40:00,71.15,71.15,71.04,71.07,17624.0,67.2695,67.2695,67.1655,67.1939,17624.0
2017-11-22 13:50:00,71.07,71.08,71.05,71.08,10888.0,67.1939,67.2033,67.175,67.2033,10888.0
2017-11-22 14:00:00,71.09,71.15,71.08,71.15,16575.0,67.2128,67.2695,67.2033,67.2695,16575.0
2017-11-22 14:10:00,71.16,71.19,71.14,71.17,15180.0,67.279,67.3073,67.2601,67.2884,15180.0
2017-11-22 14:20:00,71.16,71.18,71.12,71.12,12436.0,67.279,67.2979,67.2411,67.2411,12436.0
2017-11-22 14:30:00,71.13,71.16,71.1,71.15,38971.0,67.2506,67.279,67.2222,67.2695,38971.0
2017-11-22 14:40:00,71.16,71.2,71.15,71.18,9790.0,67.279,67.3168,67.2695,67.2979,9790.0
2017-11-22 14:50:00,71.18,71.2,71.14,71.15,19525.0,67.2979,67.3168,67.2601,67.2695,19525.0
2017-11-22 15:00:00,71.16,71.22,71.15,71.2,18926.0,67.279,67.3357,67.2695,67.3168,18926.0
2017-11-22 15:10:00,71.2,71.24,71.18,71.24,15386.0,67.3168,67.3546,67.2979,67.3546,15386.0
2017-11-22 15:20:00,71.24,71.25,71.22,71.23,18211.0,67.3546,67.3641,67.3357,67.3451,18211.0
2017-11-22 15:30:00,71.23,71.25,71.2,71.21,35974.0,67.3451,67.3641,67.3168,67.3262,35974.0
2017-11-22 15:40:00,71.22,71.22,71.19,71.2,37798.0,67.3357,67.3357,67.3073,67.3168,37798.0
2017-11-22 15:50:00,71.21,71.21,71.12,71.12,197859.0,67.3262,67.3262,67.2411,67.2411,197859.0
2017-11-24 09:30:00,71.17,71.35,70.98,70.98,43664.0,67.2884,67.4586,67.1088,67.1088,43664.0
2017-11-24 09:40:00,70.96,71.15,70.96,71.01,29389.0,67.0899,67.2695,67.0899,67.1371,29389.0
2017-11-24 09:50:00,70.99,71.08,70.96,71.08,41694.0,67.1182,67.2033,67.0899,67.2033,41694.0
2017-11-24 10:00:00,71.08,71.08,70.93,70.98,34289.0,67.2033,67.2033,67.0615,67.1088,34289.0
2017-11-24 10:10:00,70.97,71.06,70.93,71.05,55192.0,67.0993,67.1844,67.0615,67.175,55192.0
2017-11-24 10:20:00,71.05,71.06,70.94,71.0,39878.0,67.175,67.1844,67.071,67.1277,39878.0
2017-11-24 10:30:00,70.99,71.1,70.99,71.09,60807.0,67.1182,67.2222,67.1182,67.2128,60807.0
2017-11-24 10:40:00,71.09,71.24,71.09,71.13,44013.0,67.2128,67.3546,67.2128,67.2506,44013.0
2017-11-24 10:50:00,71.13,71.16,71.06,71.1,35015.0,67.2506,67.279,67.1844,67.2222,35015.0
2017-11-24 11:00:00,71.1,71.14,71.03,71.03,55444.0,67.2222,67.2601,67.1561,67.1561,55444.0
2017-11-24 11:10:00,71.02,71.13,71.01,71.09,55567.0,67.1466,67.2506,67.1371,67.2128,55567.0
2017-11-24 11:20:00,71.11,71.32,71.08,71.3,47593.0,67.2317,67.4302,67.2033,67.4113,47593.0
2017-11-24 11:30:00,71.31,71.31,71.19,71.22,31049.0,67.4208,67.4208,67.3073,67.3357,31049.0
2017-11-24 11:40:00,71.22,71.28,71.19,71.26,47603.0,67.3357,67.3924,67.3073,67.3735,47603.0
2017-11-24 11:50:00,71.27,71.31,71.19,71.3,27686.0,67.383,67.4208,67.3073,67.4113,27686.0
2017-11-24 12:00:00,71.29,71.31,71.22,71.29,53568.0,67.4019,67.4208,67.3357,67.4019,53568.0
2017-11-24 12:10:00,71.28,71.29,71.22,71.29,62265.0,67.3924,67.4019,67.3357,67.4019,62265.0
2017-11-24 12:20:00,71.28,71.42,71.24,71.39,77037.0,67.3924,67.5248,67.3546,67.4964,77037.0
2017-11-24 12:30:00,71.38,71.41,71.34,71.39,37153.0,67.487,67.5153,67.4491,67.4964,37153.0
2017-11-24 12:40:00,71.39,71.42,71.32,71.38,53768.0,67.4964,67.5248,67.4302,67.487,53768.0
2017-11-24 12:50:00,71.38,71.41,71.27,71.3,102661.0,67.487,67.5153,67.383,67.4113,102661.0
2017-11-27 09:30:00,71.49,71.74,71.42,71.62,29271.0,67.591,67.8273,67.5248,67.7139,29271.0
2017-11-27 09:40:00,71.58,71.65,71.48,71.53,41529.0,67.6761,67.7422,67.5815,67.6288,41529.0
2017-11-27 09:50:00,71.53,71.55,71.37,71.37,12124.0,67.6288,67.6477,67.4775,67.4775,12124.0
2017-11-27 10:00:00,71.39,71.42,71.27,71.32,19644.0,67.4964,67.5248,67.383,67.4302,19644.0
2017-11-27 10:10:00,71.28,71.33,71.25,71.28,32222.0,67.3924,67.4397,67.3641,67.3924,32222.0
2017-11-27 10:20:00,71.28,71.35,71.22,71.35,28436.0,67.3924,67.4586,67.3357,67.4586,28436.0
2017-11-27 10:30:00,71.35,71.43,71.29,71.41,15686.0,67.4586,67.5342,67.4019,67.5153,15686.0
2017-11-27 10:40:00,71.43,71.43,71.34,71.35,20795.0,67.5342,67.5342,67.4491,67.4586,20795.0
2017-11-27 10:50:00,71.35,71.42,71.34,71.38,16969.0,67.4586,67.5248,67.4491,67.487,16969.0
2017-11-27 11:00:00,71.38,71.5,71.37,71.42,35297.0,67.487,67.6004,67.4775,67.5248,35297.0
2017-11-27 11:10:00,71.42,71.47,71.4,71.41,62340.0,67.5248,67.5721,67.5059,67.5153,62340.0
2017-11-27 11:20:00,71.41,71.59,71.39,71.59,65820.0,67.5153,67.6855,67.4964,67.6855,65820.0
2017-11-27 11:30:00,71.59,71.66,71.49,71.52,29193.0,67.6855,67.7517,67.591,67.6193,29193.0
2017-11-27 11:40:00,71.53,71.72,71.52,71.72,43077.0,67.6288,67.8084,67.6193,67.8084,43077.0
2017-11-27 11:50:00,71.72,71.8,71.72,71.8,23572.0,67.8084,67.8841,67.8084,67.8841,23572.0
2017-11-27 12:00:00,71.8,71.8,71.67,71.67,21266.0,67.8841,67.8841,67.7611,67.7611,21266.0
2017-11-27 12:10:00,71.67,71.69,71.6,71.6,27767.0,67.7611,67.7801,67.695,67.695,27767.0
2017-11-27 12:20:00,71.61,71.64,71.57,71.64,21177.0,67.7044,67.7328,67.6666,67.7328,21177.0
2017-11-27 12:30:00,71.64,71.66,71.59,71.59,17007.0,67.7328,67.7517,67.6855,67.6855,17007.0
2017-11-27 12:40:00,71.59,71.59,71.52,71.53,17108.0,67.6855,67.6855,67.6193,67.6288,17108.0
2017-11-27 12:50:00,71.54,71.55,71.48,71.49,15461.0,67.6382,67.6477,67.5815,67.591,15461.0
2017-11-27 13:00:00,71.5,71.54,71.5,71.51,20235.0,67.6004,67.6382,67.6004,67.6099,20235.0
2017-11-27 13:10:00,71.51,71.52,71.49,71.5,14167.0,67.6099,67.6193,67.591,67.6004,14167.0
2017-11-27 13:20:00,71.49,71.51,71.48,71.49,12485.0,67.591,67.6099,67.5815,67.591,12485.0
2017-11-27 13:30:00,71.49,71.53,71.49,71.52,16095.0,67.591,67.6288,67.591,67.6193,16095.0
2017-11-27 13:40:00,71.53,71.53,71.47,71.49,17647.0,67.6288,67.6288,67.5721,67.591,17647.0
2017-11-27 13:50:00,71.49,71.5,71.47,71.47,20394.0,67.591,67.6004,67.5721,67.5721,20394.0
2017-11-27 14:00:00,71.47,71.47,71.43,71.43,15832.0,67.5721,67.5721,67.5342,67.5342,15832.0
2017-11-27 14:10:00,71.42,71.47,71.42,71.45,19453.0,67.5248,67.5721,67.5248,67.5531,19453.0
2017-11-27 14:20:00,71.46,71.56,71.45,71.53,17622.0,67.5626,67.6571,67.5531,67.6288,17622.0
2017-11-27 14:30:00,71.53,71.54,71.48,71.5,21102.0,67.6288,67.6382,67.5815,67.6004,21102.0
2017-11-27 14:40:00,71.5,71.53,71.49,71.51,24214.0,67.6004,67.6288,67.591,67.6099,24214.0
2017-11-27 14:50:00,71.5,71.57,71.49,71.57,20185.0,67.6004,67.6666,67.591,67.6666,20185.0
2017-11-27 15:00:00,71.56,71.59,71.55,71.58,24574.0,67.6571,67.6855,67.6477,67.6761,24574.0
2017-11-27 15:10:00,71.58,71.59,71.54,71.57,26509.0,67.6761,67.6855,67.6382,67.6666,26509.0
2017-11-27 15:20:00,71.57,71.58,71.5,71.52,40502.0,67.6666,67.6761,67.6004,67.6193,40502.0
2017-11-27 15:30:00,71.51,71.62,71.51,71.62,59655.0,67.6099,67.7139,67.6099,67.7139,59655.0
2017-11-27 15:40:00,71.62,71.66,71.58,71.6,64886.0,67.7139,67.7517,67.6761,67.695,64886.0
2017-11-27 15:50:00,71.61,71.61,71.46,71.53,226903.0,67.7044,67.7044,67.5626,67.6288,226903.0
2017-11-28 09:30:00,71.59,71.6,71.26,71.31,49383.0,67.6855,67.695,67.3735,67.4208,49383.0
2017-11-28 09:40:00,71.33,71.4,71.27,71.38,18586.0,67.4397,67.5059,67.383,67.487,18586.0
2017-11-28 09:50:00,71.37,71.55,71.34,71.53,13464.0,67.4775,67.6477,67.4491,67.6288,13464.0
2017-11-28 10:00:00,71.5,71.62,71.5,71.56,19853.0,67.6004,67.7139,67.6004,67.6571,19853.0
2017-11-28 10:10:00,71.56,71.59,71.38,71.42,11090.0,67.6571,67.6855,67.487,67.5248,11090.0
2017-11-28 10:20:00,71.45,71.48,71.28,71.31,26715.0,67.5531,67.5815,67.3924,67.4208,26715.0
2017-11-28 10:30:00,71.32,71.39,71.3,71.37,20857.0,67.4302,67.4964,67.4113,67.4775,20857.0
2017-11-28 10:40:00,71.39,71.42,71.37,71.37,12170.0,67.4964,67.5248,67.4775,67.4775,12170.0
2017-11-28 10:50:00,71.37,71.39,71.31,71.32,14508.0,67.4775,67.4964,67.4208,67.4302,14508.0
2017-11-28 11:00:00,71.34,71.38,71.33,71.33,29675.0,67.4491,67.487,67.4397,67.4397,29675.0
2017-11-28 11:10:00,71.34,71.46,71.34,71.37,101756.0,67.4491,67.5626,67.4491,67.4775,101756.0
2017-11-28 11:20:00,71.38,71.39,71.31,71.33,21335.0,67.487,67.4964,67.4208,67.4397,21335.0
2017-11-28 11:30:00,71.34,71.49,71.33,71.46,32678.0,67.4491,67.591,67.4397,67.5626,32678.0
2017-11-28 11:40:00,71.48,71.54,71.44,71.45,27036.0,67.5815,67.6382,67.5437,67.5531,27036.0
2017-11-28 11:50:00,71.45,71.47,71.41,71.43,24614.0,67.5531,67.5721,67.5153,67.5342,24614.0
2017-11-28 12:00:00,71.43,71.45,71.41,71.42,32701.0,67.5342,67.5531,67.5153,67.5248,32701.0
2017-11-28 12:10:00,71.42,71.53,71.42,71.5,80242.0,67.5248,67.6288,67.5248,67.6004,80242.0
2017-11-28 12:20:00,71.51,71.54,71.42,71.42,61655.0,67.6099,67.6382,67.5248,67.5248,61655.0
2017-11-28 12:30:00,71.41,71.49,71.32,71.34,95199.0,67.5153,67.591,67.4302,67.4491,95199.0
2017-11-28 12:40:00,71.34,71.4,71.32,71.36,89025.0,67.4491,67.5059,67.4302,67.4681,89025.0
2017-11-28 12:50:00,71.36,71.42,71.32,71.4,31735.0,67.4681,67.5248,67.4302,67.5059,31735.0
2017-11-28 13:00:00,71.41,71.51,71.37,71.5,52602.0,67.5153,67.6099,67.4775,67.6004,52602.0
2017-11-28 13:10:00,71.5,71.51,71.37,71.4,27465.0,67.6004,67.6099,67.4775,67.5059,27465.0
2017-11-28 13:20:00,71.4,71.41,71.26,71.37,69941.0,67.5059,67.5153,67.3735,67.4775,69941.0
2017-11-28 13:30:00,71.38,71.51,71.26,71.5,140859.0,67.487,67.6099,67.3735,67.6004,140859.0
2017-11-28 13:40:00,71.49,71.49,71.37,71.43,55353.0,67.591,67.591,67.4775,67.5342,55353.0
2017-11-28 13:50:00,71.43,71.47,71.39,71.45,21994.0,67.5342,67.5721,67.4964,67.5531,21994.0
2017-11-28 14:00:00,71.42,71.5,71.39,71.5,24803.0,67.5248,67.6004,67.4964,67.6004,24803.0
2017-11-28 14:10:00,71.51,71.53,71.45,71.49,46274.0,67.6099,67.6288,67.5531,67.591,46274.0
2017-11-28 14:20:00,71.5,71.56,71.46,71.55,29730.0,67.6004,67.6571,67.5626,67.6477,29730.0
2017-11-28 14:30:00,71.54,71.54,71.44,71.48,56068.0,67.6382,67.6382,67.5437,67.5815,56068.0
2017-11-28 14:40:00,71.48,71.55,71.47,71.53,45992.0,67.5815,67.6477,67.5721,67.6288,45992.0
2017-11-28 14:50:00,71.53,71.55,71.45,71.51,144629.0,67.6288,67.6477,67.5531,67.6099,144629.0
2017-11-28 15:00:00,71.5,71.51,71.45,71.47,36269.0,67.6004,67.6099,67.5531,67.5721,36269.0
2017-11-28 15:10:00,71.48,71.57,71.47,71.56,105629.0,67.5815,67.6666,67.5721,67.6571,105629.0
2017-11-28 15:20:00,71.57,71.63,71.51,71.54,78548.0,67.6666,67.7233,67.6099,67.6382,78548.0
2017-11-28 15:30:00,71.54,71.58,71.39,71.43,77637.0,67.6382,67.6761,67.4964,67.5342,77637.0
2017-11-28 15:40:00,71.44,71.45,71.38,71.42,94231.0,67.5437,67.5531,67.487,67.5248,94231.0
2017-11-28 15:50:00,71.43,71.47,71.31,71.4,231158.0,67.5342,67.5721,67.4208,67.5059,231158.0
2017-11-29 09:30:00,71.99,72.1,71.58,71.64,89887.0,68.0637,68.1677,67.6761,67.7328,89887.0
2017-11-29 09:40:00,71.64,71.78,71.41,71.77,46140.0,67.7328,67.8651,67.5153,67.8557,46140.0
2017-11-29 09:50:00,71.79,71.89,71.57,71.57,53218.0,67.8746,67.9691,67.6666,67.6666,53218.0
2017-11-29 10:00:00,71.61,71.78,71.59,71.66,57948.0,67.7044,67.8651,67.6855,67.7517,57948.0
2017-11-29 10:10:00,71.66,71.7,71.42,71.48,34097.0,67.7517,67.7895,67.5248,67.5815,34097.0
2017-11-29 10:20:00,71.47,71.61,71.43,71.55,24519.0,67.5721,67.7044,67.5342,67.6477,24519.0
2017-11-29 10:30:00,71.56,71.6,71.52,71.56,24779.0,67.6571,67.695,67.6193,67.6571,24779.0
2017-11-29 10:40:00,71.58,71.62,71.53,71.62,71923.0,67.6761,67.7139,67.6288,67.7139,71923.0
2017-11-29 10:50:00,71.61,71.62,71.47,71.53,19642.0,67.7044,67.7139,67.5721,67.6288,19642.0
2017-11-29 11:00:00,71.53,71.61,71.49,71.54,26062.0,67.6288,67.7044,67.591,67.6382,26062.0
2017-11-29 11:10:00,71.53,71.61,71.49,71.5,29105.0,67.6288,67.7044,67.591,67.6004,29105.0
2017-11-29 11:20:00,71.47,71.49,71.28,71.35,33196.0,67.5721,67.591,67.3924,67.4586,33196.0
2017-11-29 11:30:00,71.36,71.45,71.32,71.45,25988.0,67.4681,67.5531,67.4302,67.5531,25988.0
2017-11-29 11:40:00,71.45,71.53,71.39,71.49,28136.0,67.5531,67.6288,67.4964,67.591,28136.0
2017-11-29 11:50:00,71.48,71.52,71.45,71.48,15301.0,67.5815,67.6193,67.5531,67.5815,15301.0
2017-11-29 12:00:00,71.48,71.55,71.44,71.51,39505.0,67.5815,67.6477,67.5437,67.6099,39505.0
2017-11-29 12:10:00,71.52,71.61,71.49,71.59,29116.0,67.6193,67.7044,67.591,67.6855,29116.0
2017-11-29 12:20:00,71.59,71.73,71.57,71.71,26005.0,67.6855,67.8179,67.6666,67.799,26005.0
2017-11-29 12:30:00,71.71,71.77,71.69,71.77,21954.0,67.799,67.8557,67.7801,67.8557,21954.0
2017-11-29 12:40:00,71.77,71.81,71.72,71.73,20221.0,67.8557,67.8935,67.8084,67.8179,20221.0
2017-11-29 12:50:00,71.73,71.73,71.67,71.72,18818.0,67.8179,67.8179,67.7611,67.8084,18818.0
2017-11-29 13:00:00,71.7,71.74,71.65,71.66,19412.0,67.7895,67.8273,67.7422,67.7517,19412.0
2017-11-29 13:10:00,71.66,71.72,71.63,71.72,16166.0,67.7517,67.8084,67.7233,67.8084,16166.0
2017-11-29 13:20:00,71.72,71.8,71.72,71.76,12251.0,67.8084,67.8841,67.8084,67.8462,12251.0
2017-11-29 13:30:00,71.75,71.76,71.68,71.69,16612.0,67.8368,67.8462,67.7706,67.7801,16612.0
2017-11-29 13:40:00,71.68,71.7,71.63,71.67,12479.0,67.7706,67.7895,67.7233,67.7611,12479.0
2017-11-29 13:50:00,71.67,71.72,71.66,71.71,17639.0,67.7611,67.8084,67.7517,67.799,17639.0
2017-11-29 14:00:00,71.7,71.8,71.69,71.78,22633.0,67.7895,67.8841,67.7801,67.8651,22633.0
2017-11-29 14:10:00,71.78,71.79,71.72,71.76,22075.0,67.8651,67.8746,67.8084,67.8462,22075.0
2017-11-29 14:20:00,71.76,71.77,71.67,71.72,17413.0,67.8462,67.8557,67.7611,67.8084,17413.0
2017-11-29 14:30:00,71.73,71.74,71.69,71.69,28808.0,67.8179,67.8273,67.7801,67.7801,28808.0
2017-11-29 14:40:00,71.71,71.73,71.62,71.64,22731.0,67.799,67.8179,67.7139,67.7328,22731.0
2017-11-29 14:50:00,71.64,71.7,71.64,71.68,26182.0,67.7328,67.7895,67.7328,67.7706,26182.0
2017-11-29 15:00:00,71.69,71.71,71.64,71.68,26189.0,67.7801,67.799,67.7328,67.7706,26189.0
2017-11-29 15:10:00,71.67,71.69,71.58,71.61,25125.0,67.7611,67.7801,67.6761,67.7044,25125.0
2017-11-29 15:20:00,71.62,71.69,71.6,71.68,38012.0,67.7139,67.7801,67.695,67.7706,38012.0
2017-11-29 15:30:00,71.67,71.75,71.65,71.65,55255.0,67.7611,67.8368,67.7422,67.7422,55255.0
2017-11-29 15:40:00,71.65,71.69,71.64,71.65,56864.0,67.7422,67.7801,67.7328,67.7422,56864.0
2017-11-29 15:50:00,71.65,71.66,71.6,71.62,144620.0,67.7422,67.7517,67.695,67.7139,144620.0
2017-11-30 09:30:00,71.84,72.32,71.84,72.32,57650.0,67.9219,68.3757,67.9219,68.3757,57650.0
2017-11-30 09:40:00,72.24,72.27,71.9,72.06,27042.0,68.3001,68.3284,67.9786,68.1299,27042.0
2017-11-30 09:50:00,72.05,72.18,72.02,72.16,14001.0,68.1204,68.2433,68.0921,68.2244,14001.0
2017-11-30 10:00:00,72.21,72.23,72.14,72.2,17675.0,68.2717,68.2906,68.2055,68.2622,17675.0
2017-11-30 10:10:00,72.2,72.23,72.04,72.06,25988.0,68.2622,68.2906,68.111,68.1299,25988.0
2017-11-30 10:20:00,72.04,72.11,72.01,72.1,21765.0,68.111,68.1771,68.0826,68.1677,21765.0
2017-11-30 10:30:00,72.1,72.1,71.94,72.0,32022.0,68.1677,68.1677,68.0164,68.0731,32022.0
2017-11-30 10:40:00,72.0,72.01,71.94,72.0,23409.0,68.0731,68.0826,68.0164,68.0731,23409.0
2017-11-30 10:50:00,72.0,72.12,71.98,72.11,34648.0,68.0731,68.1866,68.0542,68.1771,34648.0
2017-11-30 11:00:00,72.11,72.19,72.08,72.15,40349.0,68.1771,68.2528,68.1488,68.215,40349.0
2017-11-30 11:10:00,72.15,72.37,72.15,72.37,34825.0,68.215,68.423,68.215,68.423,34825.0
2017-11-30 11:20:00,72.37,72.42,72.29,72.37,28793.0,68.423,68.4702,68.3473,68.423,28793.0
2017-11-30 11:30:00,72.35,72.46,72.24,72.28,87809.0,68.4041,68.5081,68.3001,68.3379,87809.0
2017-11-30 11:40:00,72.28,72.35,72.24,72.26,28999.0,68.3379,68.4041,68.3001,68.319,28999.0
2017-11-30 11:50:00,72.25,72.26,72.09,72.18,33429.0,68.3095,68.319,68.1582,68.2433,33429.0
2017-11-30 12:00:00,72.17,72.22,72.06,72.08,30225.0,68.2339,68.2811,68.1299,68.1488,30225.0
2017-11-30 12:10:00,72.08,72.31,72.03,72.29,56492.0,68.1488,68.3662,68.1015,68.3473,56492.0
2017-11-30 12:20:00,72.28,72.37,72.27,72.3,23476.0,68.3379,68.423,68.3284,68.3568,23476.0
2017-11-30 12:30:00,72.3,72.53,72.3,72.53,16163.0,68.3568,68.5742,68.3568,68.5742,16163.0
2017-11-30 12:40:00,72.53,72.71,72.52,72.68,21819.0,68.5742,68.7444,68.5648,68.7161,21819.0
2017-11-30 12:50:00,72.67,72.68,72.45,72.49,32714.0,68.7066,68.7161,68.4986,68.5364,32714.0
2017-11-30 13:00:00,72.5,72.56,72.33,72.37,43805.0,68.5459,68.6026,68.3852,68.423,43805.0
2017-11-30 13:10:00,72.37,72.46,72.36,72.43,28975.0,68.423,68.5081,68.4135,68.4797,28975.0
2017-11-30 13:20:00,72.43,72.43,72.29,72.4,22731.0,68.4797,68.4797,68.3473,68.4513,22731.0
2017-11-30 13:30:00,72.39,72.44,72.37,72.4,15231.0,68.4419,68.4892,68.423,68.4513,15231.0
2017-11-30 13:40:00,72.4,72.41,72.33,72.35,13090.0,68.4513,68.4608,68.3852,68.4041,13090.0
2017-11-30 13:50:00,72.36,72.36,72.26,72.35,15258.0,68.4135,68.4135,68.319,68.4041,15258.0
2017-11-30 14:00:00,72.34,72.37,72.25,72.31,20987.0,68.3946,68.423,68.3095,68.3662,20987.0
2017-11-30 14:10:00,72.3,72.33,72.27,72.32,22767.0,68.3568,68.3852,68.3284,68.3757,22767.0
2017-11-30 14:20:00,72.32,72.32,72.26,72.3,19955.0,68.3757,68.3757,68.319,68.3568,19955.0
2017-11-30 14:30:00,72.31,72.32,72.26,72.27,26568.0,68.3662,68.3757,68.319,68.3284,26568.0
2017-11-30 14:40:00,72.27,72.27,72.21,72.24,31509.0,68.3284,68.3284,68.2717,68.3001,31509.0
2017-11-30 14:50:00,72.25,72.34,72.23,72.3,29968.0,68.3095,68.3946,68.2906,68.3568,29968.0
2017-11-30 15:00:00,72.3,72.36,72.27,72.29,24262.0,68.3568,68.4135,68.3284,68.3473,24262.0
2017-11-30 15:10:00,72.29,72.41,72.29,72.36,34083.0,68.3473,68.4608,68.3473,68.4135,34083.0
2017-11-30 15:20:00,72.36,72.43,72.34,72.4,36861.0,68.4135,68.4797,68.3946,68.4513,36861.0
2017-11-30 15:30:00,72.4,72.48,72.33,72.35,283978.0,68.4513,68.527,68.3852,68.4041,283978.0
2017-11-30 15:40:00,72.32,72.47,72.3,72.45,99896.0,68.3757,68.5175,68.3568,68.4986,99896.0
2017-11-30 15:50:00,72.45,72.47,72.29,72.3,218280.0,68.4986,68.5175,68.3473,68.3568,218280.0
2017-12-01 09:30:00,72.22,72.35,72.15,72.18,65342.0,68.2811,68.4041,68.215,68.2433,65342.0
2017-12-01 09:40:00,72.27,72.3,72.16,72.24,12567.0,68.3284,68.3568,68.2244,68.3001,12567.0
2017-12-01 09:50:00,72.26,72.34,72.12,72.13,17656.0,68.319,68.3946,68.1866,68.1961,17656.0
2017-12-01 10:00:00,72.13,72.24,72.02,72.1,19408.0,68.1961,68.3001,68.0921,68.1677,19408.0
2017-12-01 10:10:00,72.12,72.23,72.09,72.17,12509.0,68.1866,68.2906,68.1582,68.2339,12509.0
2017-12-01 10:20:00,72.17,72.32,72.13,72.15,36749.0,68.2339,68.3757,68.1961,68.215,36749.0
2017-12-01 10:30:00,72.17,72.25,72.12,72.12,21004.0,68.2339,68.3095,68.1866,68.1866,21004.0
2017-12-01 10:40:00,72.11,72.25,72.11,72.23,51225.0,68.1771,68.3095,68.1771,68.2906,51225.0
2017-12-01 10:50:00,72.25,72.28,72.19,72.2,37245.0,68.3095,68.3379,68.2528,68.2622,37245.0
2017-12-01 11:00:00,72.2,72.27,72.02,72.1,45554.0,68.2622,68.3284,68.0921,68.1677,45554.0
2017-12-01 11:10:00,72.08,72.08,71.51,71.9,95089.0,68.1488,68.1488,67.6099,67.9786,95089.0
2017-12-01 11:20:00,71.9,71.9,71.54,71.56,83020.0,67.9786,67.9786,67.6382,67.6571,83020.0
2017-12-01 11:30:00,71.52,72.03,71.27,71.99,116364.0,67.6193,68.1015,67.383,68.0637,116364.0
2017-12-01 11:40:00,71.99,72.11,71.77,71.8,70646.0,68.0637,68.1771,67.8557,67.8841,70646.0
2017-12-01 11:50:00,71.73,72.17,71.64,72.09,101009.0,67.8179,68.2339,67.7328,68.1582,101009.0
2017-12-01 12:00:00,72.07,72.22,72.02,72.11,54780.0,68.1393,68.2811,68.0921,68.1771,54780.0
2017-12-01 12:10:00,72.11,72.19,71.89,71.95,38069.0,68.1771,68.2528,67.9691,68.0259,38069.0
2017-12-01 12:20:00,71.97,72.04,71.83,71.96,28564.0,68.0448,68.111,67.9124,68.0353,28564.0
2017-12-01 12:30:00,71.97,71.97,71.76,71.82,14294.0,68.0448,68.0448,67.8462,67.903,14294.0
2017-12-01 12:40:00,71.82,72.0,71.8,71.97,30123.0,67.903,68.0731,67.8841,68.0448,30123.0
2017-12-01 12:50:00,71.99,72.02,71.96,71.98,18021.0,68.0637,68.0921,68.0353,68.0542,18021.0
2017-12-01 13:00:00,71.97,72.05,71.97,72.0,17296.0,68.0448,68.1204,68.0448,68.0731,17296.0
2017-12-01 13:10:00,72.0,72.03,71.93,71.98,13303.0,68.0731,68.1015,68.007,68.0542,13303.0
2017-12-01 13:20:00,72.01,72.09,71.99,72.03,11023.0,68.0826,68.1582,68.0637,68.1015,11023.0
2017-12-01 13:30:00,72.04,72.05,71.99,72.03,19069.0,68.111,68.1204,68.0637,68.1015,19069.0
2017-12-01 13:40:00,72.07,72.1,72.0,72.0,31687.0,68.1393,68.1677,68.0731,68.0731,31687.0
2017-12-01 13:50:00,72.01,72.08,72.0,72.03,24293.0,68.0826,68.1488,68.0731,68.1015,24293.0
2017-12-01 14:00:00,72.02,72.06,71.99,72.03,38633.0,68.0921,68.1299,68.0637,68.1015,38633.0
2017-12-01 14:10:00,72.04,72.18,72.04,72.16,19901.0,68.111,68.2433,68.111,68.2244,19901.0
2017-12-01 14:20:00,72.16,72.25,72.15,72.2,22258.0,68.2244,68.3095,68.215,68.2622,22258.0
2017-12-01 14:30:00,72.19,72.26,72.18,72.21,24275.0,68.2528,68.319,68.2433,68.2717,24275.0
2017-12-01 14:40:00,72.23,72.23,72.11,72.12,23452.0,68.2906,68.2906,68.1771,68.1866,23452.0
2017-12-01 14:50:00,72.11,72.18,72.07,72.16,20850.0,68.1771,68.2433,68.1393,68.2244,20850.0
2017-12-01 15:00:00,72.15,72.16,72.07,72.12,28586.0,68.215,68.2244,68.1393,68.1866,28586.0
2017-12-01 15:10:00,72.13,72.17,72.08,72.14,15535.0,68.1961,68.2339,68.1488,68.2055,15535.0
2017-12-01 15:20:00,72.15,72.19,72.14,72.17,23289.0,68.215,68.2528,68.2055,68.2339,23289.0
2017-12-01 15:30:00,72.17,72.21,72.15,72.18,29834.0,68.2339,68.2717,68.215,68.2433,29834.0
2017-12-01 15:40:00,72.18,72.29,72.17,72.21,47250.0,68.2433,68.3473,68.2339,68.2717,47250.0
2017-12-01 15:50:00,72.22,72.34,72.22,72.3,112661.0,68.2811,68.3946,68.2811,68.3568,112661.0
2017-12-04 09:30:00,72.44,72.79,72.42,72.67,35577.0,68.4892,68.8201,68.4702,68.7066,35577.0
2017-12-04 09:40:00,72.66,72.66,72.2,72.2,16326.0,68.6972,68.6972,68.2622,68.2622,16326.0
2017-12-04 09:50:00,72.2,72.36,72.11,72.16,26580.0,68.2622,68.4135,68.1771,68.2244,26580.0
2017-12-04 10:00:00,72.16,72.24,72.01,72.13,34968.0,68.2244,68.3001,68.0826,68.1961,34968.0
2017-12-04 10:10:00,72.15,72.22,72.13,72.17,21254.0,68.215,68.2811,68.1961,68.2339,21254.0
2017-12-04 10:20:00,72.17,72.24,72.09,72.09,20004.0,68.2339,68.3001,68.1582,68.1582,20004.0
2017-12-04 10:30:00,72.13,72.15,72.08,72.09,16375.0,68.1961,68.215,68.1488,68.1582,16375.0
2017-12-04 10:40:00,72.09,72.11,71.9,71.92,23652.0,68.1582,68.1771,67.9786,67.9975,23652.0
2017-12-04 10:50:00,71.93,71.93,71.83,71.9,36824.0,68.007,68.007,67.9124,67.9786,36824.0
2017-12-04 11:00:00,71.9,71.91,71.84,71.85,21946.0,67.9786,67.9881,67.9219,67.9313,21946.0
2017-12-04 11:10:00,71.84,71.87,71.8,71.83,49356.0,67.9219,67.9502,67.8841,67.9124,49356.0
2017-12-04 11:20:00,71.82,71.89,71.77,71.77,20932.0,67.903,67.9691,67.8557,67.8557,20932.0
2017-12-04 11:30:00,71.77,71.89,71.77,71.86,46767.0,67.8557,67.9691,67.8557,67.9408,46767.0
2017-12-04 11:40:00,71.86,71.86,71.74,71.79,18545.0,67.9408,67.9408,67.8273,67.8746,18545.0
2017-12-04 11:50:00,71.77,71.79,71.65,71.78,49344.0,67.8557,67.8746,67.7422,67.8651,49344.0
2017-12-04 12:00:00,71.78,71.8,71.71,71.74,54389.0,67.8651,67.8841,67.799,67.8273,54389.0
2017-12-04 12:10:00,71.74,71.75,71.65,71.71,59953.0,67.8273,67.8368,67.7422,67.799,59953.0
2017-12-04 12:20:00,71.72,71.72,71.56,71.59,54797.0,67.8084,67.8084,67.6571,67.6855,54797.0
2017-12-04 12:30:00,71.59,71.59,71.41,71.47,111087.0,67.6855,67.6855,67.5153,67.5721,111087.0
2017-12-04 12:40:00,71.48,71.56,71.47,71.55,46940.0,67.5815,67.6571,67.5721,67.6477,46940.0
2017-12-04 12:50:00,71.56,71.57,71.54,71.55,27455.0,67.6571,67.6666,67.6382,67.6477,27455.0
2017-12-04 13:00:00,71.54,71.58,71.54,71.56,38359.0,67.6382,67.6761,67.6382,67.6571,38359.0
2017-12-04 13:10:00,71.57,71.66,71.57,71.58,61311.0,67.6666,67.7517,67.6666,67.6761,61311.0
2017-12-04 13:20:00,71.6,71.65,71.57,71.57,14969.0,67.695,67.7422,67.6666,67.6666,14969.0
2017-12-04 13:30:00,71.57,71.64,71.55,71.64,54468.0,67.6666,67.7328,67.6477,67.7328,54468.0
2017-12-04 13:40:00,71.64,71.79,71.63,71.71,25640.0,67.7328,67.8746,67.7233,67.799,25640.0
2017-12-04 13:50:00,71.7,71.7,71.64,71.65,21688.0,67.7895,67.7895,67.7328,67.7422,21688.0
2017-12-04 14:00:00,71.63,71.64,71.42,71.42,32204.0,67.7233,67.7328,67.5248,67.5248,32204.0
2017-12-04 14:10:00,71.41,71.45,71.32,71.32,27558.0,67.5153,67.5531,67.4302,67.4302,27558.0
2017-12-04 14:20:00,71.33,71.36,71.3,71.31,79711.0,67.4397,67.4681,67.4113,67.4208,79711.0
2017-12-04 14:30:00,71.31,71.31,71.15,71.26,54040.0,67.4208,67.4208,67.2695,67.3735,54040.0
2017-12-04 14:40:00,71.26,71.27,71.17,71.2,406235.0,67.3735,67.383,67.2884,67.3168,406235.0
2017-12-04 14:50:00,71.2,71.33,71.18,71.29,107760.0,67.3168,67.4397,67.2979,67.4019,107760.0
2017-12-04 15:00:00,71.29,71.34,71.17,71.34,77477.0,67.4019,67.4491,67.2884,67.4491,77477.0
2017-12-04 15:10:00,71.34,71.34,71.21,71.21,123520.0,67.4491,67.4491,67.3262,67.3262,123520.0
2017-12-04 15:20:00,71.23,71.29,71.16,71.25,260757.0,67.3451,67.4019,67.279,67.3641,260757.0
2017-12-04 15:30:00,71.25,71.25,71.06,71.19,243417.0,67.3641,67.3641,67.1844,67.3073,243417.0
2017-12-04 15:40:00,71.2,71.22,71.07,71.1,189978.0,67.3168,67.3357,67.1939,67.2222,189978.0
2017-12-04 15:50:00,71.1,71.15,70.99,71.01,318198.0,67.2222,67.2695,67.1182,67.1371,318198.0
2017-12-05 09:30:00,70.82,71.77,70.67,71.33,89474.0,66.9575,67.8557,66.8157,67.4397,89474.0
2017-12-05 09:40:00,71.39,71.52,71.19,71.29,37398.0,67.4964,67.6193,67.3073,67.4019,37398.0
2017-12-05 09:50:00,71.28,71.28,71.1,71.16,29725.0,67.3924,67.3924,67.2222,67.279,29725.0
2017-12-05 10:00:00,71.17,71.4,71.13,71.19,40096.0,67.2884,67.5059,67.2506,67.3073,40096.0
2017-12-05 10:10:00,71.19,71.27,71.1,71.13,34263.0,67.3073,67.383,67.2222,67.2506,34263.0
2017-12-05 10:20:00,71.13,71.16,71.03,71.05,20000.0,67.2506,67.279,67.1561,67.175,20000.0
2017-12-05 10:30:00,71.04,71.04,70.85,70.86,50721.0,67.1655,67.1655,66.9859,66.9953,50721.0
2017-12-05 10:40:00,70.87,71.0,70.87,70.98,42415.0,67.0048,67.1277,67.0048,67.1088,42415.0
2017-12-05 10:50:00,70.97,71.0,70.91,70.94,41488.0,67.0993,67.1277,67.0426,67.071,41488.0
2017-12-05 11:00:00,70.95,71.14,70.94,71.14,59507.0,67.0804,67.2601,67.071,67.2601,59507.0
2017-12-05 11:10:00,71.14,71.54,71.14,71.51,46406.0,67.2601,67.6382,67.2601,67.6099,46406.0
2017-12-05 11:20:00,71.52,71.53,71.44,71.53,57021.0,67.6193,67.6288,67.5437,67.6288,57021.0
2017-12-05 11:30:00,71.53,71.54,71.44,71.46,38550.0,67.6288,67.6382,67.5437,67.5626,38550.0
2017-12-05 11:40:00,71.47,71.53,71.46,71.52,25955.0,67.5721,67.6288,67.5626,67.6193,25955.0
2017-12-05 11:50:00,71.53,71.53,71.33,71.36,18023.0,67.6288,67.6288,67.4397,67.4681,18023.0
2017-12-05 12:00:00,71.33,71.35,71.22,71.24,25507.0,67.4397,67.4586,67.3357,67.3546,25507.0
2017-12-05 12:10:00,71.25,71.29,71.15,71.24,19393.0,67.3641,67.4019,67.2695,67.3546,19393.0
2017-12-05 12:20:00,71.23,71.24,71.13,71.19,11953.0,67.3451,67.3546,67.2506,67.3073,11953.0
2017-12-05 12:30:00,71.2,71.3,71.15,71.25,38319.0,67.3168,67.4113,67.2695,67.3641,38319.0
2017-12-05 12:40:00,71.25,71.25,71.16,71.17,14191.0,67.3641,67.3641,67.279,67.2884,14191.0
2017-12-05 12:50:00,71.17,71.21,71.09,71.09,13785.0,67.2884,67.3262,67.2128,67.2128,13785.0
2017-12-05 13:00:00,71.1,71.17,71.07,71.12,15259.0,67.2222,67.2884,67.1939,67.2411,15259.0
2017-12-05 13:10:00,71.12,71.23,71.12,71.2,19040.0,67.2411,67.3451,67.2411,67.3168,19040.0
2017-12-05 13:20:00,71.23,71.25,71.18,71.2,15780.0,67.3451,67.3641,67.2979,67.3168,15780.0
2017-12-05 13:30:00,71.2,71.21,71.16,71.19,12127.0,67.3168,67.3262,67.279,67.3073,12127.0
2017-12-05 13:40:00,71.19,71.23,71.17,71.2,20781.0,67.3073,67.3451,67.2884,67.3168,20781.0
2017-12-05 13:50:00,71.21,71.22,71.17,71.2,33705.0,67.3262,67.3357,67.2884,67.3168,33705.0
2017-12-05 14:00:00,71.2,71.21,71.06,71.12,32187.0,67.3168,67.3262,67.1844,67.2411,32187.0
2017-12-05 14:10:00,71.14,71.14,70.96,71.01,21615.0,67.2601,67.2601,67.0899,67.1371,21615.0
2017-12-05 14:20:00,71.0,71.06,70.93,71.02,34588.0,67.1277,67.1844,67.0615,67.1466,34588.0
2017-12-05 14:30:00,71.01,71.09,70.96,71.01,24613.0,67.1371,67.2128,67.0899,67.1371,24613.0
2017-12-05 14:40:00,71.02,71.1,71.0,71.02,20922.0,67.1466,67.2222,67.1277,67.1466,20922.0
2017-12-05 14:50:00,71.03,71.05,70.83,70.95,49703.0,67.1561,67.175,66.967,67.0804,49703.0
2017-12-05 15:00:00,70.97,70.98,70.84,70.89,52218.0,67.0993,67.1088,66.9764,67.0237,52218.0
2017-12-05 15:10:00,70.9,70.94,70.75,70.79,80806.0,67.0331,67.071,66.8913,66.9291,80806.0
2017-12-05 15:20:00,70.78,70.85,70.72,70.84,82287.0,66.9197,66.9859,66.863,66.9764,82287.0
2017-12-05 15:30:00,70.84,70.84,70.6,70.72,116809.0,66.9764,66.9764,66.7495,66.863,116809.0
2017-12-05 15:40:00,70.72,70.83,70.7,70.81,115504.0,66.863,66.967,66.844,66.9481,115504.0
2017-12-05 15:50:00,70.81,70.89,70.8,70.84,204545.0,66.9481,67.0237,66.9386,66.9764,204545.0
2017-12-06 09:30:00,70.6,71.08,70.6,70.78,61134.0,66.7495,67.2033,66.7495,66.9197,61134.0
2017-12-06 09:40:00,70.75,70.81,70.51,70.76,32279.0,66.8913,66.9481,66.6644,66.9008,32279.0
2017-12-06 09:50:00,70.78,70.78,70.48,70.62,43947.0,66.9197,66.9197,66.636,66.7684,43947.0
2017-12-06 10:00:00,70.61,70.91,70.61,70.73,40703.0,66.759,67.0426,66.759,66.8724,40703.0
2017-12-06 10:10:00,70.73,70.84,70.65,70.65,20208.0,66.8724,66.9764,66.7968,66.7968,20208.0
2017-12-06 10:20:00,70.65,70.82,70.61,70.81,25639.0,66.7968,66.9575,66.759,66.9481,25639.0
2017-12-06 10:30:00,70.79,70.85,70.73,70.73,14990.0,66.9291,66.9859,66.8724,66.8724,14990.0
2017-12-06 10:40:00,70.76,70.9,70.76,70.82,28737.0,66.9008,67.0331,66.9008,66.9575,28737.0
2017-12-06 10:50:00,70.84,70.94,70.74,70.91,22768.0,66.9764,67.071,66.8819,67.0426,22768.0
2017-12-06 11:00:00,70.92,71.01,70.9,70.95,27682.0,67.0521,67.1371,67.0331,67.0804,27682.0
2017-12-06 11:10:00,70.95,70.99,70.81,70.81,28011.0,67.0804,67.1182,66.9481,66.9481,28011.0
2017-12-06 11:20:00,70.81,71.0,70.8,70.93,32716.0,66.9481,67.1277,66.9386,67.0615,32716.0
2017-12-06 11:30:00,70.94,70.96,70.73,70.82,42078.0,67.071,67.0899,66.8724,66.9575,42078.0
2017-12-06 11:40:00,70.83,70.89,70.82,70.86,17824.0,66.967,67.0237,66.9575,66.9953,17824.0
2017-12-06 11:50:00,70.86,70.92,70.8,70.88,58474.0,66.9953,67.0521,66.9386,67.0142,58474.0
2017-12-06 12:00:00,70.87,70.95,70.72,70.9,32702.0,67.0048,67.0804,66.863,67.0331,32702.0
2017-12-06 12:10:00,70.88,70.89,70.8,70.8,9207.0,67.0142,67.0237,66.9386,66.9386,9207.0
2017-12-06 12:20:00,70.8,70.82,70.59,70.61,13674.0,66.9386,66.9575,66.74,66.759,13674.0
2017-12-06 12:30:00,70.61,70.69,70.58,70.69,8457.0,66.759,66.8346,66.7306,66.8346,8457.0
2017-12-06 12:40:00,70.69,70.73,70.64,70.67,12306.0,66.8346,66.8724,66.7873,66.8157,12306.0
2017-12-06 12:50:00,70.68,70.7,70.65,70.67,23992.0,66.8251,66.844,66.7968,66.8157,23992.0
2017-12-06 13:00:00,70.66,70.67,70.54,70.57,17093.0,66.8062,66.8157,66.6928,66.7211,17093.0
2017-12-06 13:10:00,70.58,70.7,70.58,70.7,13407.0,66.7306,66.844,66.7306,66.844,13407.0
2017-12-06 13:20:00,70.7,70.7,70.62,70.62,11895.0,66.844,66.844,66.7684,66.7684,11895.0
2017-12-06 13:30:00,70.63,70.74,70.61,70.73,12434.0,66.7779,66.8819,66.759,66.8724,12434.0
2017-12-06 13:40:00,70.73,70.78,70.7,70.71,13243.0,66.8724,66.9197,66.844,66.8535,13243.0
2017-12-06 13:50:00,70.7,70.73,70.67,70.72,14576.0,66.844,66.8724,66.8157,66.863,14576.0
2017-12-06 14:00:00,70.73,70.79,70.7,70.79,28344.0,66.8724,66.9291,66.844,66.9291,28344.0
2017-12-06 14:10:00,70.79,70.84,70.77,70.83,12435.0,66.9291,66.9764,66.9102,66.967,12435.0
2017-12-06 14:20:00,70.83,70.83,70.74,70.81,15235.0,66.967,66.967,66.8819,66.9481,15235.0
2017-12-06 14:30:00,70.8,70.94,70.77,70.92,24979.0,66.9386,67.071,66.9102,67.0521,24979.0
2017-12-06 14:40:00,70.94,70.95,70.89,70.89,19763.0,67.071,67.0804,67.0237,67.0237,19763.0
2017-12-06 14:50:00,70.89,70.94,70.86,70.93,14810.0,67.0237,67.071,66.9953,67.0615,14810.0
2017-12-06 15:00:00,70.93,70.95,70.91,70.94,18196.0,67.0615,67.0804,67.0426,67.071,18196.0
2017-12-06 15:10:00,70.94,70.98,70.91,70.95,23527.0,67.071,67.1088,67.0426,67.0804,23527.0
2017-12-06 15:20:00,70.96,71.01,70.94,70.99,31183.0,67.0899,67.1371,67.071,67.1182,31183.0
2017-12-06 15:30:00,70.98,70.99,70.87,70.92,44889.0,67.1088,67.1182,67.0048,67.0521,44889.0
2017-12-06 15:40:00,70.92,71.07,70.9,70.99,68175.0,67.0521,67.1939,67.0331,67.1182,68175.0
2017-12-06 15:50:00,70.99,71.11,70.97,70.98,150726.0,67.1182,67.2317,67.0993,67.1088,150726.0
2017-12-07 09:30:00,70.97,71.07,70.76,71.02,68772.0,67.0993,67.1939,66.9008,67.1466,68772.0
2017-12-07 09:40:00,71.0,71.11,70.8,71.09,20565.0,67.1277,67.2317,66.9386,67.2128,20565.0
2017-12-07 09:50:00,71.08,71.34,71.08,71.34,18328.0,67.2033,67.4491,67.2033,67.4491,18328.0
2017-12-07 10:00:00,71.36,71.42,71.29,71.41,22900.0,67.4681,67.5248,67.4019,67.5153,22900.0
2017-12-07 10:10:00,71.4,71.44,71.25,71.4,23159.0,67.5059,67.5437,67.3641,67.5059,23159.0
2017-12-07 10:20:00,71.39,71.42,71.35,71.39,14961.0,67.4964,67.5248,67.4586,67.4964,14961.0
2017-12-07 10:30:00,71.41,71.47,71.2,71.25,25578.0,67.5153,67.5721,67.3168,67.3641,25578.0
2017-12-07 10:40:00,71.25,71.32,71.14,71.29,16305.0,67.3641,67.4302,67.2601,67.4019,16305.0
2017-12-07 10:50:00,71.3,71.39,71.24,71.35,24944.0,67.4113,67.4964,67.3546,67.4586,24944.0
2017-12-07 11:00:00,71.38,71.45,71.26,71.3,24959.0,67.487,67.5531,67.3735,67.4113,24959.0
2017-12-07 11:10:00,71.3,71.46,71.28,71.38,9791.0,67.4113,67.5626,67.3924,67.487,9791.0
2017-12-07 11:20:00,71.4,71.53,71.34,71.53,14022.0,67.5059,67.6288,67.4491,67.6288,14022.0
2017-12-07 11:30:00,71.54,71.78,71.53,71.78,42365.0,67.6382,67.8651,67.6288,67.8651,42365.0
2017-12-07 11:40:00,71.76,71.84,71.7,71.75,36383.0,67.8462,67.9219,67.7895,67.8368,36383.0
2017-12-07 11:50:00,71.75,71.79,71.64,71.78,18598.0,67.8368,67.8746,67.7328,67.8651,18598.0
2017-12-07 12:00:00,71.78,71.84,71.71,71.71,18720.0,67.8651,67.9219,67.799,67.799,18720.0
2017-12-07 12:10:00,71.7,71.7,71.51,71.59,9108.0,67.7895,67.7895,67.6099,67.6855,9108.0
2017-12-07 12:20:00,71.62,71.65,71.58,71.59,4892.0,67.7139,67.7422,67.6761,67.6855,4892.0
2017-12-07 12:30:00,71.62,71.63,71.56,71.6,9129.0,67.7139,67.7233,67.6571,67.695,9129.0
2017-12-07 12:40:00,71.59,71.62,71.5,71.5,11562.0,67.6855,67.7139,67.6004,67.6004,11562.0
2017-12-07 12:50:00,71.51,71.54,71.42,71.42,11588.0,67.6099,67.6382,67.5248,67.5248,11588.0
2017-12-07 13:00:00,71.44,71.5,71.43,71.5,7779.0,67.5437,67.6004,67.5342,67.6004,7779.0
2017-12-07 13:10:00,71.49,71.52,71.47,71.51,5465.0,67.591,67.6193,67.5721,67.6099,5465.0
2017-12-07 13:20:00,71.49,71.56,71.46,71.54,6849.0,67.591,67.6571,67.5626,67.6382,6849.0
2017-12-07 13:30:00,71.51,71.57,71.49,71.51,5750.0,67.6099,67.6666,67.591,67.6099,5750.0
2017-12-07 13:40:00,71.49,71.51,71.44,71.48,9006.0,67.591,67.6099,67.5437,67.5815,9006.0
2017-12-07 13:50:00,71.49,71.56,71.47,71.54,8750.0,67.591,67.6571,67.5721,67.6382,8750.0
2017-12-07 14:00:00,71.53,71.6,71.52,71.6,12221.0,67.6288,67.695,67.6193,67.695,12221.0
2017-12-07 14:10:00,71.62,71.63,71.51,71.54,11576.0,67.7139,67.7233,67.6099,67.6382,11576.0
2017-12-07 14:20:00,71.5,71.53,71.46,71.5,11099.0,67.6004,67.6288,67.5626,67.6004,11099.0
2017-12-07 14:30:00,71.51,71.51,71.46,71.48,11094.0,67.6099,67.6099,67.5626,67.5815,11094.0
2017-12-07 14:40:00,71.47,71.52,71.45,71.5,12356.0,67.5721,67.6193,67.5531,67.6004,12356.0
2017-12-07 14:50:00,71.52,71.57,71.5,71.57,12392.0,67.6193,67.6666,67.6004,67.6666,12392.0
2017-12-07 15:00:00,71.57,71.6,71.51,71.52,14555.0,67.6666,67.695,67.6099,67.6193,14555.0
2017-12-07 15:10:00,71.53,71.59,71.52,71.58,24478.0,67.6288,67.6855,67.6193,67.6761,24478.0
2017-12-07 15:20:00,71.58,71.65,71.56,71.63,22308.0,67.6761,67.7422,67.6571,67.7233,22308.0
2017-12-07 15:30:00,71.63,71.64,71.55,71.57,25856.0,67.7233,67.7328,67.6477,67.6666,25856.0
2017-12-07 15:40:00,71.56,71.6,71.54,71.58,52516.0,67.6571,67.695,67.6382,67.6761,52516.0
2017-12-07 15:50:00,71.57,71.65,71.54,71.64,197457.0,67.6666,67.7422,67.6382,67.7328,197457.0
2017-12-08 09:30:00,71.89,71.98,71.64,71.91,21571.0,67.9691,68.0542,67.7328,67.9881,21571.0
2017-12-08 09:40:00,71.89,71.97,71.74,71.79,45651.0,67.9691,68.0448,67.8273,67.8746,45651.0
2017-12-08 09:50:00,71.79,71.79,71.67,71.72,18017.0,67.8746,67.8746,67.7611,67.8084,18017.0
2017-12-08 10:00:00,71.7,71.72,71.52,71.58,30721.0,67.7895,67.8084,67.6193,67.6761,30721.0
2017-12-08 10:10:00,71.58,71.58,71.29,71.35,37495.0,67.6761,67.6761,67.4019,67.4586,37495.0
2017-12-08 10:20:00,71.36,71.54,71.35,71.52,16887.0,67.4681,67.6382,67.4586,67.6193,16887.0
2017-12-08 10:30:00,71.52,71.55,71.45,71.47,17608.0,67.6193,67.6477,67.5531,67.5721,17608.0
2017-12-08 10:40:00,71.46,71.49,71.37,71.39,19681.0,67.5626,67.591,67.4775,67.4964,19681.0
2017-12-08 10:50:00,71.4,71.53,71.34,71.53,23164.0,67.5059,67.6288,67.4491,67.6288,23164.0
2017-12-08 11:00:00,71.5,71.64,71.5,71.62,19707.0,67.6004,67.7328,67.6004,67.7139,19707.0
2017-12-08 11:10:00,71.63,71.7,71.62,71.7,14379.0,67.7233,67.7895,67.7139,67.7895,14379.0
2017-12-08 11:20:00,71.7,71.75,71.53,71.54,32453.0,67.7895,67.8368,67.6288,67.6382,32453.0
2017-12-08 11:30:00,71.55,71.59,71.47,71.57,34994.0,67.6477,67.6855,67.5721,67.6666,34994.0
2017-12-08 11:40:00,71.55,71.62,71.52,71.62,32446.0,67.6477,67.7139,67.6193,67.7139,32446.0
2017-12-08 11:50:00,71.62,71.73,71.6,71.64,35014.0,67.7139,67.8179,67.695,67.7328,35014.0
2017-12-08 12:00:00,71.66,71.67,71.61,71.62,25309.0,67.7517,67.7611,67.7044,67.7139,25309.0
2017-12-08 12:10:00,71.64,71.72,71.61,71.67,15536.0,67.7328,67.8084,67.7044,67.7611,15536.0
2017-12-08 12:20:00,71.66,71.7,71.61,71.7,15911.0,67.7517,67.7895,67.7044,67.7895,15911.0
2017-12-08 12:30:00,71.7,71.77,71.67,71.67,14397.0,67.7895,67.8557,67.7611,67.7611,14397.0
2017-12-08 12:40:00,71.68,71.72,71.67,71.7,11311.0,67.7706,67.8084,67.7611,67.7895,11311.0
2017-12-08 12:50:00,71.69,71.69,71.66,71.68,4995.0,67.7801,67.7801,67.7517,67.7706,4995.0
2017-12-08 13:00:00,71.68,71.7,71.62,71.69,13108.0,67.7706,67.7895,67.7139,67.7801,13108.0
2017-12-08 13:10:00,71.7,71.73,71.63,71.7,15581.0,67.7895,67.8179,67.7233,67.7895,15581.0
2017-12-08 13:20:00,71.7,71.74,71.68,71.72,11542.0,67.7895,67.8273,67.7706,67.8084,11542.0
2017-12-08 13:30:00,71.73,71.75,71.71,71.73,12081.0,67.8179,67.8368,67.799,67.8179,12081.0
2017-12-08 13:40:00,71.71,71.73,71.68,71.7,20611.0,67.799,67.8179,67.7706,67.7895,20611.0
2017-12-08 13:50:00,71.7,71.77,71.69,71.76,8154.0,67.7895,67.8557,67.7801,67.8462,8154.0
2017-12-08 14:00:00,71.77,71.86,71.77,71.78,12338.0,67.8557,67.9408,67.8557,67.8651,12338.0
2017-12-08 14:10:00,71.78,71.79,71.73,71.76,15439.0,67.8651,67.8746,67.8179,67.8462,15439.0
2017-12-08 14:20:00,71.76,71.77,71.69,71.75,17913.0,67.8462,67.8557,67.7801,67.8368,17913.0
2017-12-08 14:30:00,71.76,71.77,71.7,71.77,21377.0,67.8462,67.8557,67.7895,67.8557,21377.0
2017-12-08 14:40:00,71.77,71.78,71.69,71.74,20486.0,67.8557,67.8651,67.7801,67.8273,20486.0
2017-12-08 14:50:00,71.74,71.77,71.7,71.71,16307.0,67.8273,67.8557,67.7895,67.799,16307.0
2017-12-08 15:00:00,71.71,71.74,71.67,71.67,18319.0,67.799,67.8273,67.7611,67.7611,18319.0
2017-12-08 15:10:00,71.69,71.76,71.69,71.76,15425.0,67.7801,67.8462,67.7801,67.8462,15425.0
2017-12-08 15:20:00,71.77,71.82,71.75,71.77,22905.0,67.8557,67.903,67.8368,67.8557,22905.0
2017-12-08 15:30:00,71.77,71.79,71.69,71.73,41409.0,67.8557,67.8746,67.7801,67.8179,41409.0
2017-12-08 15:40:00,71.73,71.77,71.65,71.75,98266.0,67.8179,67.8557,67.7422,67.8368,98266.0
2017-12-08 15:50:00,71.75,71.85,71.74,71.85,323240.0,67.8368,67.9313,67.8273,67.9313,323240.0
2017-12-11 09:30:00,71.84,71.92,71.69,71.84,33459.0,67.9219,67.9975,67.7801,67.9219,33459.0
2017-12-11 09:40:00,71.79,71.89,71.65,71.69,15553.0,67.8746,67.9691,67.7422,67.7801,15553.0
2017-12-11 09:50:00,71.75,71.89,71.7,71.89,18433.0,67.8368,67.9691,67.7895,67.9691,18433.0
2017-12-11 10:00:00,71.86,71.96,71.85,71.88,21290.0,67.9408,68.0353,67.9313,67.9597,21290.0
2017-12-11 10:10:00,71.86,71.87,71.66,71.66,11911.0,67.9408,67.9502,67.7517,67.7517,11911.0
2017-12-11 10:20:00,71.68,71.69,71.62,71.64,19075.0,67.7706,67.7801,67.7139,67.7328,19075.0
2017-12-11 10:30:00,71.65,71.69,71.63,71.65,17280.0,67.7422,67.7801,67.7233,67.7422,17280.0
2017-12-11 10:40:00,71.65,71.72,71.64,71.72,9700.0,67.7422,67.8084,67.7328,67.8084,9700.0
2017-12-11 10:50:00,71.7,71.76,71.58,71.58,14428.0,67.7895,67.8462,67.6761,67.6761,14428.0
2017-12-11 11:00:00,71.59,71.63,71.52,71.6,20060.0,67.6855,67.7233,67.6193,67.695,20060.0
2017-12-11 11:10:00,71.6,71.74,71.58,71.71,34220.0,67.695,67.8273,67.6761,67.799,34220.0
2017-12-11 11:20:00,71.7,71.85,71.68,71.85,23466.0,67.7895,67.9313,67.7706,67.9313,23466.0
2017-12-11 11:30:00,71.85,71.96,71.83,71.87,16936.0,67.9313,68.0353,67.9124,67.9502,16936.0
2017-12-11 11:40:00,71.87,71.91,71.73,71.74,17845.0,67.9502,67.9881,67.8179,67.8273,17845.0
2017-12-11 11:50:00,71.73,71.85,71.72,71.78,18091.0,67.8179,67.9313,67.8084,67.8651,18091.0
2017-12-11 12:00:00,71.75,71.79,71.73,71.74,39755.0,67.8368,67.8746,67.8179,67.8273,39755.0
2017-12-11 12:10:00,71.75,71.94,71.74,71.89,41156.0,67.8368,68.0164,67.8273,67.9691,41156.0
2017-12-11 12:20:00,71.9,71.95,71.88,71.95,5925.0,67.9786,68.0259,67.9597,68.0259,5925.0
2017-12-11 12:30:00,71.94,71.97,71.83,71.83,23632.0,68.0164,68.0448,67.9124,67.9124,23632.0
2017-12-11 12:40:00,71.83,71.87,71.75,71.81,11585.0,67.9124,67.9502,67.8368,67.8935,11585.0
2017-12-11 12:50:00,71.82,71.83,71.77,71.77,7554.0,67.903,67.9124,67.8557,67.8557,7554.0
2017-12-11 13:00:00,71.79,71.87,71.78,71.86,7834.0,67.8746,67.9502,67.8651,67.9408,7834.0
2017-12-11 13:10:00,71.87,71.89,71.81,71.84,8317.0,67.9502,67.9691,67.8935,67.9219,8317.0
2017-12-11 13:20:00,71.84,71.87,71.83,71.86,3750.0,67.9219,67.9502,67.9124,67.9408,3750.0
2017-12-11 13:30:00,71.86,71.86,71.7,71.74,10020.0,67.9408,67.9408,67.7895,67.8273,10020.0
2017-12-11 13:40:00,71.76,71.86,71.75,71.8,7460.0,67.8462,67.9408,67.8368,67.8841,7460.0
2017-12-11 13:50:00,71.81,71.87,71.8,71.84,15257.0,67.8935,67.9502,67.8841,67.9219,15257.0
2017-12-11 14:00:00,71.83,71.88,71.82,71.85,13629.0,67.9124,67.9597,67.903,67.9313,13629.0
2017-12-11 14:10:00,71.86,71.9,71.83,71.83,22956.0,67.9408,67.9786,67.9124,67.9124,22956.0
2017-12-11 14:20:00,71.85,71.88,71.81,71.84,14469.0,67.9313,67.9597,67.8935,67.9219,14469.0
2017-12-11 14:30:00,71.82,71.86,71.82,71.84,18781.0,67.903,67.9408,67.903,67.9219,18781.0
2017-12-11 14:40:00,71.84,71.86,71.79,71.81,12444.0,67.9219,67.9408,67.8746,67.8935,12444.0
2017-12-11 14:50:00,71.81,71.87,71.8,71.84,18665.0,67.8935,67.9502,67.8841,67.9219,18665.0
2017-12-11 15:00:00,71.84,71.84,71.77,71.77,18423.0,67.9219,67.9219,67.8557,67.8557,18423.0
2017-12-11 15:10:00,71.78,71.78,71.74,71.74,18557.0,67.8651,67.8651,67.8273,67.8273,18557.0
2017-12-11 15:20:00,71.74,71.78,71.74,71.76,20037.0,67.8273,67.8651,67.8273,67.8462,20037.0
2017-12-11 15:30:00,71.75,71.77,71.71,71.75,51857.0,67.8368,67.8557,67.799,67.8368,51857.0
2017-12-11 15:40:00,71.75,71.79,71.73,71.75,48658.0,67.8368,67.8746,67.8179,67.8368,48658.0
2017-12-11 15:50:00,71.77,71.81,71.72,71.76,152499.0,67.8557,67.8935,67.8084,67.8462,152499.0
2017-12-12 09:30:00,71.77,72.27,71.64,72.27,65392.0,67.8557,68.3284,67.7328,68.3284,65392.0
2017-12-12 09:40:00,72.23,72.32,72.03,72.13,29609.0,68.2906,68.3757,68.1015,68.1961,29609.0
2017-12-12 09:50:00,72.13,72.3,72.07,72.28,42929.0,68.1961,68.3568,68.1393,68.3379,42929.0
2017-12-12 10:00:00,72.28,72.32,72.19,72.25,48477.0,68.3379,68.3757,68.2528,68.3095,48477.0
2017-12-12 10:10:00,72.26,72.29,72.09,72.19,36078.0,68.319,68.3473,68.1582,68.2528,36078.0
2017-12-12 10:20:00,72.19,72.22,72.14,72.16,24832.0,68.2528,68.2811,68.2055,68.2244,24832.0
2017-12-12 10:30:00,72.15,72.22,72.15,72.22,26599.0,68.215,68.2811,68.215,68.2811,26599.0
2017-12-12 10:40:00,72.21,72.23,72.13,72.15,44145.0,68.2717,68.2906,68.1961,68.215,44145.0
2017-12-12 10:50:00,72.14,72.19,72.07,72.09,17395.0,68.2055,68.2528,68.1393,68.1582,17395.0
2017-12-12 11:00:00,72.09,72.13,72.02,72.12,20884.0,68.1582,68.1961,68.0921,68.1866,20884.0
2017-12-12 11:10:00,72.13,72.22,72.12,72.16,24328.0,68.1961,68.2811,68.1866,68.2244,24328.0
2017-12-12 11:20:00,72.18,72.3,72.15,72.3,80786.0,68.2433,68.3568,68.215,68.3568,80786.0
2017-12-12 11:30:00,72.3,72.52,72.3,72.32,31218.0,68.3568,68.5648,68.3568,68.3757,31218.0
2017-12-12 11:40:00,72.34,72.37,72.27,72.32,32850.0,68.3946,68.423,68.3284,68.3757,32850.0
2017-12-12 11:50:00,72.32,72.42,72.31,72.34,25909.0,68.3757,68.4702,68.3662,68.3946,25909.0
2017-12-12 12:00:00,72.36,72.53,72.36,72.37,31614.0,68.4135,68.5742,68.4135,68.423,31614.0
2017-12-12 12:10:00,72.37,72.43,72.29,72.35,35122.0,68.423,68.4797,68.3473,68.4041,35122.0
2017-12-12 12:20:00,72.34,72.44,72.3,72.33,40364.0,68.3946,68.4892,68.3568,68.3852,40364.0
2017-12-12 12:30:00,72.34,72.38,72.29,72.33,13357.0,68.3946,68.4324,68.3473,68.3852,13357.0
2017-12-12 12:40:00,72.32,72.39,72.31,72.35,9029.0,68.3757,68.4419,68.3662,68.4041,9029.0
2017-12-12 12:50:00,72.36,72.36,72.3,72.35,9676.0,68.4135,68.4135,68.3568,68.4041,9676.0
2017-12-12 13:00:00,72.35,72.42,72.32,72.41,19850.0,68.4041,68.4702,68.3757,68.4608,19850.0
2017-12-12 13:10:00,72.42,72.54,72.42,72.54,22523.0,68.4702,68.5837,68.4702,68.5837,22523.0
2017-12-12 13:20:00,72.52,72.59,72.52,72.54,25296.0,68.5648,68.631,68.5648,68.5837,25296.0
2017-12-12 13:30:00,72.54,72.55,72.45,72.48,25192.0,68.5837,68.5932,68.4986,68.527,25192.0
2017-12-12 13:40:00,72.48,72.51,72.47,72.47,18220.0,68.527,68.5553,68.5175,68.5175,18220.0
2017-12-12 13:50:00,72.47,72.53,72.43,72.5,22800.0,68.5175,68.5742,68.4797,68.5459,22800.0
2017-12-12 14:00:00,72.5,72.54,72.48,72.5,23354.0,68.5459,68.5837,68.527,68.5459,23354.0
2017-12-12 14:10:00,72.5,72.63,72.49,72.63,32849.0,68.5459,68.6688,68.5364,68.6688,32849.0
2017-12-12 14:20:00,72.62,72.63,72.57,72.6,27679.0,68.6593,68.6688,68.6121,68.6404,27679.0
2017-12-12 14:30:00,72.59,72.66,72.51,72.56,34022.0,68.631,68.6972,68.5553,68.6026,34022.0
2017-12-12 14:40:00,72.54,72.59,72.48,72.49,27043.0,68.5837,68.631,68.527,68.5364,27043.0
2017-12-12 14:50:00,72.49,72.65,72.49,72.59,31424.0,68.5364,68.6877,68.5364,68.631,31424.0
2017-12-12 15:00:00,72.6,72.62,72.47,72.48,40291.0,68.6404,68.6593,68.5175,68.527,40291.0
2017-12-12 15:10:00,72.47,72.52,72.43,72.48,31764.0,68.5175,68.5648,68.4797,68.527,31764.0
2017-12-12 15:20:00,72.48,72.53,72.4,72.51,56693.0,68.527,68.5742,68.4513,68.5553,56693.0
2017-12-12 15:30:00,72.51,72.51,72.38,72.46,52762.0,68.5553,68.5553,68.4324,68.5081,52762.0
2017-12-12 15:40:00,72.45,72.46,72.21,72.23,106066.0,68.4986,68.5081,68.2717,68.2906,106066.0
2017-12-12 15:50:00,72.23,72.29,72.18,72.24,183513.0,68.2906,68.3473,68.2433,68.3001,183513.0
2017-12-13 09:30:00,72.14,72.29,72.06,72.2,69188.0,68.2055,68.3473,68.1299,68.2622,69188.0
2017-12-13 09:40:00,72.22,72.26,72.06,72.14,22338.0,68.2811,68.319,68.1299,68.2055,22338.0
2017-12-13 09:50:00,72.16,72.35,72.05,72.29,50877.0,68.2244,68.4041,68.1204,68.3473,50877.0
2017-12-13 10:00:00,72.29,72.44,72.26,72.31,29400.0,68.3473,68.4892,68.319,68.3662,29400.0
2017-12-13 10:10:00,72.3,72.38,72.3,72.35,26510.0,68.3568,68.4324,68.3568,68.4041,26510.0
2017-12-13 10:20:00,72.37,72.4,72.33,72.35,32490.0,68.423,68.4513,68.3852,68.4041,32490.0
2017-12-13 10:30:00,72.36,72.56,72.35,72.56,12075.0,68.4135,68.6026,68.4041,68.6026,12075.0
2017-12-13 10:40:00,72.56,72.67,72.53,72.66,25527.0,68.6026,68.7066,68.5742,68.6972,25527.0
2017-12-13 10:50:00,72.67,72.89,72.67,72.81,35356.0,68.7066,68.9146,68.7066,68.839,35356.0
2017-12-13 11:00:00,72.8,72.89,72.68,72.85,27286.0,68.8295,68.9146,68.7161,68.8768,27286.0
2017-12-13 11:10:00,72.84,72.93,72.82,72.88,31751.0,68.8673,68.9524,68.8484,68.9052,31751.0
2017-12-13 11:20:00,72.88,72.97,72.84,72.88,28649.0,68.9052,68.9902,68.8673,68.9052,28649.0
2017-12-13 11:30:00,72.89,72.99,72.73,72.76,28356.0,68.9146,69.0092,68.7633,68.7917,28356.0
2017-12-13 11:40:00,72.76,72.81,72.69,72.81,34370.0,68.7917,68.839,68.7255,68.839,34370.0
2017-12-13 11:50:00,72.8,72.84,72.73,72.77,22285.0,68.8295,68.8673,68.7633,68.8012,22285.0
2017-12-13 12:00:00,72.76,72.76,72.55,72.57,15789.0,68.7917,68.7917,68.5932,68.6121,15789.0
2017-12-13 12:10:00,72.56,72.58,72.44,72.46,11884.0,68.6026,68.6215,68.4892,68.5081,11884.0
2017-12-13 12:20:00,72.46,72.58,72.45,72.58,16510.0,68.5081,68.6215,68.4986,68.6215,16510.0
2017-12-13 12:30:00,72.57,72.62,72.5,72.5,10741.0,68.6121,68.6593,68.5459,68.5459,10741.0
2017-12-13 12:40:00,72.47,72.57,72.44,72.57,10840.0,68.5175,68.6121,68.4892,68.6121,10840.0
2017-12-13 12:50:00,72.58,72.58,72.49,72.51,9167.0,68.6215,68.6215,68.5364,68.5553,9167.0
2017-12-13 13:00:00,72.51,72.51,72.41,72.46,9483.0,68.5553,68.5553,68.4608,68.5081,9483.0
2017-12-13 13:10:00,72.47,72.48,72.37,72.37,26867.0,68.5175,68.527,68.423,68.423,26867.0
2017-12-13 13:20:00,72.37,72.44,72.35,72.39,17151.0,68.423,68.4892,68.4041,68.4419,17151.0
2017-12-13 13:30:00,72.38,72.39,72.24,72.32,13499.0,68.4324,68.4419,68.3001,68.3757,13499.0
2017-12-13 13:40:00,72.32,72.35,72.3,72.3,26044.0,68.3757,68.4041,68.3568,68.3568,26044.0
2017-12-13 13:50:00,72.32,72.34,72.29,72.32,12197.0,68.3757,68.3946,68.3473,68.3757,12197.0
2017-12-13 14:00:00,72.32,72.56,72.31,72.56,24450.0,68.3757,68.6026,68.3662,68.6026,24450.0
2017-12-13 14:10:00,72.5,72.57,72.47,72.57,15108.0,68.5459,68.6121,68.5175,68.6121,15108.0
2017-12-13 14:20:00,72.55,72.64,72.55,72.63,35791.0,68.5932,68.6782,68.5932,68.6688,35791.0
2017-12-13 14:30:00,72.63,72.68,72.54,72.6,21992.0,68.6688,68.7161,68.5837,68.6404,21992.0
2017-12-13 14:40:00,72.59,72.69,72.59,72.68,24899.0,68.631,68.7255,68.631,68.7161,24899.0
2017-12-13 14:50:00,72.67,72.78,72.67,72.76,44057.0,68.7066,68.8106,68.7066,68.7917,44057.0
2017-12-13 15:00:00,72.75,72.76,72.52,72.56,26594.0,68.7822,68.7917,68.5648,68.6026,26594.0
2017-12-13 15:10:00,72.57,72.71,72.57,72.65,36106.0,68.6121,68.7444,68.6121,68.6877,36106.0
2017-12-13 15:20:00,72.64,72.68,72.48,72.53,44413.0,68.6782,68.7161,68.527,68.5742,44413.0
2017-12-13 15:30:00,72.52,72.52,72.45,72.47,48506.0,68.5648,68.5648,68.4986,68.5175,48506.0
2017-12-13 15:40:00,72.47,72.47,72.41,72.46,38305.0,68.5175,68.5175,68.4608,68.5081,38305.0
2017-12-13 15:50:00,72.45,72.46,72.36,72.39,125917.0,68.4986,68.5081,68.4135,68.4419,125917.0
2017-12-14 09:30:00,72.25,72.46,72.2,72.34,41479.0,68.3095,68.5081,68.2622,68.3946,41479.0
2017-12-14 09:40:00,72.31,72.38,72.13,72.28,33576.0,68.3662,68.4324,68.1961,68.3379,33576.0
2017-12-14 09:50:00,72.28,72.3,72.0,72.06,74296.0,68.3379,68.3568,68.0731,68.1299,74296.0
2017-12-14 10:00:00,72.07,72.13,72.02,72.09,24268.0,68.1393,68.1961,68.0921,68.1582,24268.0
2017-12-14 10:10:00,72.1,72.14,71.99,71.99,18022.0,68.1677,68.2055,68.0637,68.0637,18022.0
2017-12-14 10:20:00,72.0,72.02,71.92,71.92,13050.0,68.0731,68.0921,67.9975,67.9975,13050.0
2017-12-14 10:30:00,71.94,72.04,71.92,72.02,12000.0,68.0164,68.111,67.9975,68.0921,12000.0
2017-12-14 10:40:00,72.01,72.01,71.96,71.96,9617.0,68.0826,68.0826,68.0353,68.0353,9617.0
2017-12-14 10:50:00,71.97,72.06,71.95,72.0,13693.0,68.0448,68.1299,68.0259,68.0731,13693.0
2017-12-14 11:00:00,72.01,72.09,71.91,71.92,30452.0,68.0826,68.1582,67.9881,67.9975,30452.0
2017-12-14 11:10:00,71.92,71.93,71.8,71.8,19079.0,67.9975,68.007,67.8841,67.8841,19079.0
2017-12-14 11:20:00,71.79,71.93,71.77,71.86,21294.0,67.8746,68.007,67.8557,67.9408,21294.0
2017-12-14 11:30:00,71.87,71.99,71.83,71.94,18561.0,67.9502,68.0637,67.9124,68.0164,18561.0
2017-12-14 11:40:00,71.94,71.94,71.81,71.83,13791.0,68.0164,68.0164,67.8935,67.9124,13791.0
2017-12-14 11:50:00,71.86,71.94,71.85,71.89,15009.0,67.9408,68.0164,67.9313,67.9691,15009.0
2017-12-14 12:00:00,71.88,71.89,71.81,71.83,15931.0,67.9597,67.9691,67.8935,67.9124,15931.0
2017-12-14 12:10:00,71.83,71.84,71.74,71.83,16617.0,67.9124,67.9219,67.8273,67.9124,16617.0
2017-12-14 12:20:00,71.84,71.85,71.77,71.8,19238.0,67.9219,67.9313,67.8557,67.8841,19238.0
2017-12-14 12:30:00,71.82,71.86,71.79,71.84,10753.0,67.903,67.9408,67.8746,67.9219,10753.0
2017-12-14 12:40:00,71.83,71.86,71.72,71.74,40049.0,67.9124,67.9408,67.8084,67.8273,40049.0
2017-12-14 12:50:00,71.75,71.76,71.66,71.7,16843.0,67.8368,67.8462,67.7517,67.7895,16843.0
2017-12-14 13:00:00,71.69,71.72,71.64,71.64,10972.0,67.7801,67.8084,67.7328,67.7328,10972.0
2017-12-14 13:10:00,71.6,71.65,71.58,71.61,13331.0,67.695,67.7422,67.6761,67.7044,13331.0
2017-12-14 13:20:00,71.62,71.68,71.62,71.65,11157.0,67.7139,67.7706,67.7139,67.7422,11157.0
2017-12-14 13:30:00,71.65,71.66,71.61,71.64,7250.0,67.7422,67.7517,67.7044,67.7328,7250.0
2017-12-14 13:40:00,71.63,71.67,71.57,71.66,10780.0,67.7233,67.7611,67.6666,67.7517,10780.0
2017-12-14 13:50:00,71.66,71.67,71.62,71.63,11279.0,67.7517,67.7611,67.7139,67.7233,11279.0
2017-12-14 14:00:00,71.61,71.76,71.61,71.75,16060.0,67.7044,67.8462,67.7044,67.8368,16060.0
2017-12-14 14:10:00,71.76,71.78,71.72,71.74,12479.0,67.8462,67.8651,67.8084,67.8273,12479.0
2017-12-14 14:20:00,71.73,71.74,71.62,71.62,15709.0,67.8179,67.8273,67.7139,67.7139,15709.0
2017-12-14 14:30:00,71.63,71.7,71.63,71.67,17132.0,67.7233,67.7895,67.7233,67.7611,17132.0
2017-12-14 14:40:00,71.66,71.67,71.61,71.63,20914.0,67.7517,67.7611,67.7044,67.7233,20914.0
2017-12-14 14:50:00,71.64,71.75,71.63,71.75,27102.0,67.7328,67.8368,67.7233,67.8368,27102.0
2017-12-14 15:00:00,71.75,71.78,71.69,71.73,28986.0,67.8368,67.8651,67.7801,67.8179,28986.0
2017-12-14 15:10:00,71.73,71.78,71.7,71.72,32843.0,67.8179,67.8651,67.7895,67.8084,32843.0
2017-12-14 15:20:00,71.73,71.81,71.71,71.8,33277.0,67.8179,67.8935,67.799,67.8841,33277.0
2017-12-14 15:30:00,71.8,71.89,71.79,71.87,58879.0,67.8841,67.9691,67.8746,67.9502,58879.0
2017-12-14 15:40:00,71.87,71.9,71.84,71.86,60722.0,67.9502,67.9786,67.9219,67.9408,60722.0
2017-12-14 15:50:00,71.86,71.86,71.76,71.77,179924.0,67.9408,67.9408,67.8462,67.8557,179924.0
2017-12-15 09:30:00,72.21,72.27,72.04,72.11,470854.0,68.2717,68.3284,68.111,68.1771,470854.0
2017-12-15 09:40:00,72.11,72.12,71.52,71.7,36915.0,68.1771,68.1866,67.6193,67.7895,36915.0
2017-12-15 09:50:00,71.69,71.72,71.53,71.67,47372.0,67.7801,67.8084,67.6288,67.7611,47372.0
2017-12-15 10:00:00,71.67,72.08,71.67,71.96,22976.0,67.7611,68.1488,67.7611,68.0353,22976.0
2017-12-15 10:10:00,71.97,72.02,71.88,72.01,40896.0,68.0448,68.0921,67.9597,68.0826,40896.0
2017-12-15 10:20:00,72.01,72.14,71.98,72.12,29981.0,68.0826,68.2055,68.0542,68.1866,29981.0
2017-12-15 10:30:00,72.12,72.13,71.99,72.0,29285.0,68.1866,68.1961,68.0637,68.0731,29285.0
2017-12-15 10:40:00,72.01,72.11,72.0,72.07,8400.0,68.0826,68.1771,68.0731,68.1393,8400.0
2017-12-15 10:50:00,72.06,72.12,71.95,71.95,10964.0,68.1299,68.1866,68.0259,68.0259,10964.0
2017-12-15 11:00:00,71.99,72.03,71.84,71.98,21019.0,68.0637,68.1015,67.9219,68.0542,21019.0
2017-12-15 11:10:00,71.99,72.01,71.76,71.79,29132.0,68.0637,68.0826,67.8462,67.8746,29132.0
2017-12-15 11:20:00,71.78,71.95,71.78,71.94,18685.0,67.8651,68.0259,67.8651,68.0164,18685.0
2017-12-15 11:30:00,71.95,72.0,71.88,71.89,22482.0,68.0259,68.0731,67.9597,67.9691,22482.0
2017-12-15 11:40:00,71.89,71.95,71.83,71.85,19122.0,67.9691,68.0259,67.9124,67.9313,19122.0
2017-12-15 11:50:00,71.86,71.91,71.83,71.86,14427.0,67.9408,67.9881,67.9124,67.9408,14427.0
2017-12-15 12:00:00,71.86,71.94,71.85,71.9,13309.0,67.9408,68.0164,67.9313,67.9786,13309.0
2017-12-15 12:10:00,71.91,72.0,71.9,71.97,15641.0,67.9881,68.0731,67.9786,68.0448,15641.0
2017-12-15 12:20:00,71.99,72.0,71.85,71.89,21933.0,68.0637,68.0731,67.9313,67.9691,21933.0
2017-12-15 12:30:00,71.88,71.97,71.85,71.94,20812.0,67.9597,68.0448,67.9313,68.0164,20812.0
2017-12-15 12:40:00,71.94,71.94,71.89,71.94,11963.0,68.0164,68.0164,67.9691,68.0164,11963.0
2017-12-15 12:50:00,71.94,71.97,71.9,71.95,26599.0,68.0164,68.0448,67.9786,68.0259,26599.0
2017-12-15 13:00:00,71.95,71.99,71.92,71.92,14769.0,68.0259,68.0637,67.9975,67.9975,14769.0
2017-12-15 13:10:00,71.94,71.95,71.86,71.86,10064.0,68.0164,68.0259,67.9408,67.9408,10064.0
2017-12-15 13:20:00,71.89,71.93,71.86,71.86,8076.0,67.9691,68.007,67.9408,67.9408,8076.0
2017-12-15 13:30:00,71.86,71.94,71.86,71.92,7675.0,67.9408,68.0164,67.9408,67.9975,7675.0
2017-12-15 13:40:00,71.92,71.97,71.88,71.97,7299.0,67.9975,68.0448,67.9597,68.0448,7299.0
2017-12-15 13:50:00,71.99,72.03,71.94,71.98,12247.0,68.0637,68.1015,68.0164,68.0542,12247.0
2017-12-15 14:00:00,71.98,72.05,71.95,72.02,23535.0,68.0542,68.1204,68.0259,68.0921,23535.0
2017-12-15 14:10:00,72.02,72.03,71.95,72.0,21887.0,68.0921,68.1015,68.0259,68.0731,21887.0
2017-12-15 14:20:00,72.0,72.05,71.98,71.99,18639.0,68.0731,68.1204,68.0542,68.0637,18639.0
2017-12-15 14:30:00,72.0,72.08,72.0,72.04,12138.0,68.0731,68.1488,68.0731,68.111,12138.0
2017-12-15 14:40:00,72.06,72.09,72.04,72.09,9648.0,68.1299,68.1582,68.111,68.1582,9648.0
2017-12-15 14:50:00,72.1,72.12,71.98,72.0,34946.0,68.1677,68.1866,68.0542,68.0731,34946.0
2017-12-15 15:00:00,72.03,72.09,72.0,72.07,15120.0,68.1015,68.1582,68.0731,68.1393,15120.0
2017-12-15 15:10:00,72.09,72.09,72.01,72.02,24825.0,68.1582,68.1582,68.0826,68.0921,24825.0
2017-12-15 15:20:00,72.03,72.05,71.99,72.03,29520.0,68.1015,68.1204,68.0637,68.1015,29520.0
2017-12-15 15:30:00,72.02,72.03,71.88,71.89,59593.0,68.0921,68.1015,67.9597,67.9691,59593.0
2017-12-15 15:40:00,71.89,71.97,71.83,71.87,68832.0,67.9691,68.0448,67.9124,67.9502,68832.0
2017-12-15 15:50:00,71.88,71.98,71.8,71.96,206655.0,67.9597,68.0542,67.8841,68.0353,206655.0
2017-12-18 09:30:00,71.96,72.46,71.91,72.43,51706.0,68.0353,68.5081,67.9881,68.4797,51706.0
2017-12-18 09:40:00,72.45,72.45,72.25,72.34,25919.0,68.4986,68.4986,68.3095,68.3946,25919.0
2017-12-18 09:50:00,72.34,72.36,72.21,72.29,14596.0,68.3946,68.4135,68.2717,68.3473,14596.0
2017-12-18 10:00:00,72.28,72.39,72.28,72.31,13594.0,68.3379,68.4419,68.3379,68.3662,13594.0
2017-12-18 10:10:00,72.32,72.59,72.32,72.49,21793.0,68.3757,68.631,68.3757,68.5364,21793.0
2017-12-18 10:20:00,72.52,72.64,72.52,72.63,18437.0,68.5648,68.6782,68.5648,68.6688,18437.0
2017-12-18 10:30:00,72.62,72.77,72.59,72.65,33971.0,68.6593,68.8012,68.631,68.6877,33971.0
2017-12-18 10:40:00,72.69,72.9,72.65,72.9,43490.0,68.7255,68.9241,68.6877,68.9241,43490.0
2017-12-18 10:50:00,72.88,72.88,72.63,72.73,37256.0,68.9052,68.9052,68.6688,68.7633,37256.0
2017-12-18 11:00:00,72.7,72.7,72.6,72.62,22000.0,68.735,68.735,68.6404,68.6593,22000.0
2017-12-18 11:10:00,72.64,72.77,72.59,72.61,27216.0,68.6782,68.8012,68.631,68.6499,27216.0
2017-12-18 11:20:00,72.61,72.71,72.59,72.66,21909.0,68.6499,68.7444,68.631,68.6972,21909.0
2017-12-18 11:30:00,72.67,72.76,72.66,72.71,11590.0,68.7066,68.7917,68.6972,68.7444,11590.0
2017-12-18 11:40:00,72.69,72.74,72.61,72.71,62613.0,68.7255,68.7728,68.6499,68.7444,62613.0
2017-12-18 11:50:00,72.7,72.92,72.69,72.76,79772.0,68.735,68.943,68.7255,68.7917,79772.0
2017-12-18 12:00:00,72.78,72.9,72.78,72.85,44849.0,68.8106,68.9241,68.8106,68.8768,44849.0
2017-12-18 12:10:00,72.86,72.87,72.8,72.86,11847.0,68.8862,68.8957,68.8295,68.8862,11847.0
2017-12-18 12:20:00,72.86,72.9,72.83,72.84,19656.0,68.8862,68.9241,68.8579,68.8673,19656.0
2017-12-18 12:30:00,72.84,72.84,72.75,72.83,8771.0,68.8673,68.8673,68.7822,68.8579,8771.0
2017-12-18 12:40:00,72.81,72.81,72.73,72.75,10980.0,68.839,68.839,68.7633,68.7822,10980.0
2017-12-18 12:50:00,72.74,72.77,72.65,72.65,9435.0,68.7728,68.8012,68.6877,68.6877,9435.0
2017-12-18 13:00:00,72.64,72.7,72.59,72.64,17741.0,68.6782,68.735,68.631,68.6782,17741.0
2017-12-18 13:10:00,72.66,72.67,72.61,72.61,10989.0,68.6972,68.7066,68.6499,68.6499,10989.0
2017-12-18 13:20:00,72.61,72.68,72.59,72.66,12407.0,68.6499,68.7161,68.631,68.6972,12407.0
2017-12-18 13:30:00,72.65,72.66,72.62,72.63,9889.0,68.6877,68.6972,68.6593,68.6688,9889.0
2017-12-18 13:40:00,72.61,72.65,72.59,72.65,13491.0,68.6499,68.6877,68.631,68.6877,13491.0
2017-12-18 13:50:00,72.65,72.66,72.6,72.65,19066.0,68.6877,68.6972,68.6404,68.6877,19066.0
2017-12-18 14:00:00,72.65,72.65,72.59,72.61,12114.0,68.6877,68.6877,68.631,68.6499,12114.0
2017-12-18 14:10:00,72.61,72.74,72.6,72.72,36158.0,68.6499,68.7728,68.6404,68.7539,36158.0
2017-12-18 14:20:00,72.73,72.75,72.7,72.73,16043.0,68.7633,68.7822,68.735,68.7633,16043.0
2017-12-18 14:30:00,72.73,72.74,72.68,72.7,18166.0,68.7633,68.7728,68.7161,68.735,18166.0
2017-12-18 14:40:00,72.7,72.7,72.65,72.69,18020.0,68.735,68.735,68.6877,68.7255,18020.0
2017-12-18 14:50:00,72.68,72.7,72.66,72.69,14069.0,68.7161,68.735,68.6972,68.7255,14069.0
2017-12-18 15:00:00,72.68,72.69,72.64,72.64,14136.0,68.7161,68.7255,68.6782,68.6782,14136.0
2017-12-18 15:10:00,72.65,72.65,72.62,72.62,26492.0,68.6877,68.6877,68.6593,68.6593,26492.0
2017-12-18 15:20:00,72.62,72.63,72.53,72.53,23395.0,68.6593,68.6688,68.5742,68.5742,23395.0
2017-12-18 15:30:00,72.53,72.54,72.48,72.54,30844.0,68.5742,68.5837,68.527,68.5837,30844.0
2017-12-18 15:40:00,72.53,72.61,72.5,72.6,56152.0,68.5742,68.6499,68.5459,68.6404,56152.0
2017-12-18 15:50:00,72.59,72.64,72.55,72.64,179325.0,68.631,68.6782,68.5932,68.6782,179325.0
2017-12-19 09:30:00,72.82,73.13,72.73,73.0,51788.0,68.8484,69.1415,68.7633,69.0186,51788.0
2017-12-19 09:40:00,73.03,73.15,72.79,72.97,37140.0,69.047,69.1604,68.8201,68.9902,37140.0
2017-12-19 09:50:00,72.96,73.11,72.87,73.04,36951.0,68.9808,69.1226,68.8957,69.0564,36951.0
2017-12-19 10:00:00,73.05,73.53,73.04,73.5,58469.0,69.0659,69.5197,69.0564,69.4913,58469.0
2017-12-19 10:10:00,73.52,73.58,73.19,73.25,39993.0,69.5102,69.567,69.1982,69.255,39993.0
2017-12-19 10:20:00,73.28,73.4,73.23,73.4,22734.0,69.2833,69.3968,69.2361,69.3968,22734.0
2017-12-19 10:30:00,73.38,73.49,73.28,73.31,27303.0,69.3779,69.4819,69.2833,69.3117,27303.0
2017-12-19 10:40:00,73.31,73.32,73.14,73.28,32733.0,69.3117,69.3212,69.151,69.2833,32733.0
2017-12-19 10:50:00,73.27,73.28,73.06,73.13,34169.0,69.2739,69.2833,69.0753,69.1415,34169.0
2017-12-19 11:00:00,73.14,73.26,73.09,73.09,27980.0,69.151,69.2644,69.1037,69.1037,27980.0
2017-12-19 11:10:00,73.11,73.2,73.08,73.16,35432.0,69.1226,69.2077,69.0942,69.1699,35432.0
2017-12-19 11:20:00,73.16,73.2,73.12,73.19,33392.0,69.1699,69.2077,69.1321,69.1982,33392.0
2017-12-19 11:30:00,73.19,73.21,73.09,73.19,29133.0,69.1982,69.2172,69.1037,69.1982,29133.0
2017-12-19 11:40:00,73.19,73.22,73.05,73.1,22091.0,69.1982,69.2266,69.0659,69.1132,22091.0
2017-12-19 11:50:00,73.1,73.11,73.02,73.05,23070.0,69.1132,69.1226,69.0375,69.0659,23070.0
2017-12-19 12:00:00,73.06,73.16,73.0,73.16,30416.0,69.0753,69.1699,69.0186,69.1699,30416.0
2017-12-19 12:10:00,73.16,73.18,73.0,73.08,31178.0,69.1699,69.1888,69.0186,69.0942,31178.0
2017-12-19 12:20:00,73.09,73.1,73.02,73.02,26522.0,69.1037,69.1132,69.0375,69.0375,26522.0
2017-12-19 12:30:00,73.03,73.09,73.01,73.08,23665.0,69.047,69.1037,69.0281,69.0942,23665.0
2017-12-19 12:40:00,73.09,73.09,73.01,73.08,15487.0,69.1037,69.1037,69.0281,69.0942,15487.0
2017-12-19 12:50:00,73.09,73.11,73.01,73.01,26773.0,69.1037,69.1226,69.0281,69.0281,26773.0
2017-12-19 13:00:00,73.01,73.14,73.0,73.12,45431.0,69.0281,69.151,69.0186,69.1321,45431.0
2017-12-19 13:10:00,73.13,73.15,73.08,73.14,10109.0,69.1415,69.1604,69.0942,69.151,10109.0
2017-12-19 13:20:00,73.15,73.15,73.05,73.13,17122.0,69.1604,69.1604,69.0659,69.1415,17122.0
2017-12-19 13:30:00,73.13,73.18,73.1,73.14,20535.0,69.1415,69.1888,69.1132,69.151,20535.0
2017-12-19 13:40:00,73.12,73.12,73.08,73.11,14151.0,69.1321,69.1321,69.0942,69.1226,14151.0
2017-12-19 13:50:00,73.11,73.15,73.09,73.13,21315.0,69.1226,69.1604,69.1037,69.1415,21315.0
2017-12-19 14:00:00,73.13,73.15,73.1,73.11,30456.0,69.1415,69.1604,69.1132,69.1226,30456.0
2017-12-19 14:10:00,73.1,73.16,73.02,73.03,19963.0,69.1132,69.1699,69.0375,69.047,19963.0
2017-12-19 14:20:00,73.05,73.18,73.04,73.1,24366.0,69.0659,69.1888,69.0564,69.1132,24366.0
2017-12-19 14:30:00,73.1,73.1,72.85,72.87,39130.0,69.1132,69.1132,68.8768,68.8957,39130.0
2017-12-19 14:40:00,72.86,72.88,72.78,72.82,31928.0,68.8862,68.9052,68.8106,68.8484,31928.0
2017-12-19 14:50:00,72.83,72.88,72.77,72.88,26967.0,68.8579,68.9052,68.8012,68.9052,26967.0
2017-12-19 15:00:00,72.89,72.89,72.77,72.78,23265.0,68.9146,68.9146,68.8012,68.8106,23265.0
2017-12-19 15:10:00,72.78,72.83,72.76,72.77,26918.0,68.8106,68.8579,68.7917,68.8012,26918.0
2017-12-19 15:20:00,72.77,72.87,72.76,72.84,27457.0,68.8012,68.8957,68.7917,68.8673,27457.0
2017-12-19 15:30:00,72.85,72.9,72.83,72.86,31157.0,68.8768,68.9241,68.8579,68.8862,31157.0
2017-12-19 15:40:00,72.85,72.89,72.82,72.83,53263.0,68.8768,68.9146,68.8484,68.8579,53263.0
2017-12-19 15:50:00,72.83,72.89,72.79,72.81,151277.0,68.8579,68.9146,68.8201,68.839,151277.0
2017-12-20 09:30:00,72.68,73.02,72.68,72.8,44849.0,68.7161,69.0375,68.7161,68.8295,44849.0
2017-12-20 09:40:00,72.84,72.92,72.56,72.73,9290.0,68.8673,68.943,68.6026,68.7633,9290.0
2017-12-20 09:50:00,72.69,72.77,72.55,72.69,28937.0,68.7255,68.8012,68.5932,68.7255,28937.0
2017-12-20 10:00:00,72.68,72.76,72.54,72.63,20384.0,68.7161,68.7917,68.5837,68.6688,20384.0
2017-12-20 10:10:00,72.64,72.67,72.44,72.51,19831.0,68.6782,68.7066,68.4892,68.5553,19831.0
2017-12-20 10:20:00,72.51,72.6,72.36,72.43,25981.0,68.5553,68.6404,68.4135,68.4797,25981.0
2017-12-20 10:30:00,72.45,72.5,72.36,72.37,17486.0,68.4986,68.5459,68.4135,68.423,17486.0
2017-12-20 10:40:00,72.37,72.5,72.37,72.47,21075.0,68.423,68.5459,68.423,68.5175,21075.0
2017-12-20 10:50:00,72.47,72.48,72.27,72.32,29258.0,68.5175,68.527,68.3284,68.3757,29258.0
2017-12-20 11:00:00,72.32,72.44,72.29,72.42,24093.0,68.3757,68.4892,68.3473,68.4702,24093.0
2017-12-20 11:10:00,72.44,72.54,72.42,72.5,36262.0,68.4892,68.5837,68.4702,68.5459,36262.0
2017-12-20 11:20:00,72.49,72.5,72.42,72.49,15296.0,68.5364,68.5459,68.4702,68.5364,15296.0
2017-12-20 11:30:00,72.5,72.52,72.42,72.47,23288.0,68.5459,68.5648,68.4702,68.5175,23288.0
2017-12-20 11:40:00,72.46,72.52,72.45,72.5,17649.0,68.5081,68.5648,68.4986,68.5459,17649.0
2017-12-20 11:50:00,72.48,72.48,72.17,72.17,37271.0,68.527,68.527,68.2339,68.2339,37271.0
2017-12-20 12:00:00,72.2,72.41,72.2,72.36,14654.0,68.2622,68.4608,68.2622,68.4135,14654.0
2017-12-20 12:10:00,72.35,72.38,72.33,72.36,21602.0,68.4041,68.4324,68.3852,68.4135,21602.0
2017-12-20 12:20:00,72.36,72.38,72.32,72.34,12262.0,68.4135,68.4324,68.3757,68.3946,12262.0
2017-12-20 12:30:00,72.35,72.43,72.31,72.33,15698.0,68.4041,68.4797,68.3662,68.3852,15698.0
2017-12-20 12:40:00,72.32,72.35,72.31,72.31,14330.0,68.3757,68.4041,68.3662,68.3662,14330.0
2017-12-20 12:50:00,72.31,73.08,72.26,72.91,177978.0,68.3662,69.0942,68.319,68.9335,177978.0
2017-12-20 13:00:00,72.9,73.02,72.76,72.92,76561.0,68.9241,69.0375,68.7917,68.943,76561.0
2017-12-20 13:10:00,72.92,73.0,72.77,72.94,29676.0,68.943,69.0186,68.8012,68.9619,29676.0
2017-12-20 13:20:00,72.96,73.01,72.88,72.99,53461.0,68.9808,69.0281,68.9052,69.0092,53461.0
2017-12-20 13:30:00,73.02,73.16,73.01,73.02,55689.0,69.0375,69.1699,69.0281,69.0375,55689.0
2017-12-20 13:40:00,73.01,73.13,73.01,73.04,15206.0,69.0281,69.1415,69.0281,69.0564,15206.0
2017-12-20 13:50:00,73.05,73.09,73.0,73.0,27685.0,69.0659,69.1037,69.0186,69.0186,27685.0
2017-12-20 14:00:00,73.01,73.04,72.96,73.0,29352.0,69.0281,69.0564,68.9808,69.0186,29352.0
2017-12-20 14:10:00,73.0,73.04,72.9,72.91,26420.0,69.0186,69.0564,68.9241,68.9335,26420.0
2017-12-20 14:20:00,72.92,72.96,72.87,72.96,12381.0,68.943,68.9808,68.8957,68.9808,12381.0
2017-12-20 14:30:00,72.95,72.98,72.94,72.97,20350.0,68.9713,68.9997,68.9619,68.9902,20350.0
2017-12-20 14:40:00,72.97,72.97,72.86,72.88,12509.0,68.9902,68.9902,68.8862,68.9052,12509.0
2017-12-20 14:50:00,72.89,72.95,72.84,72.86,22363.0,68.9146,68.9713,68.8673,68.8862,22363.0
2017-12-20 15:00:00,72.86,72.9,72.84,72.89,15778.0,68.8862,68.9241,68.8673,68.9146,15778.0
2017-12-20 15:10:00,72.88,72.92,72.87,72.88,22262.0,68.9052,68.943,68.8957,68.9052,22262.0
2017-12-20 15:20:00,72.87,72.91,72.77,72.85,48742.0,68.8957,68.9335,68.8012,68.8768,48742.0
2017-12-20 15:30:00,72.84,72.94,72.83,72.9,40582.0,68.8673,68.9619,68.8579,68.9241,40582.0
2017-12-20 15:40:00,72.9,72.95,72.82,72.88,43072.0,68.9241,68.9713,68.8484,68.9052,43072.0
2017-12-20 15:50:00,72.87,72.87,72.68,72.73,139490.0,68.8957,68.8957,68.7161,68.7633,139490.0
2017-12-21 09:30:00,73.0,73.31,72.86,73.23,62736.0,69.0186,69.3117,68.8862,69.2361,62736.0
2017-12-21 09:40:00,73.18,73.21,72.95,73.02,13858.0,69.1888,69.2172,68.9713,69.0375,13858.0
2017-12-21 09:50:00,72.99,72.99,72.84,72.86,8687.0,69.0092,69.0092,68.8673,68.8862,8687.0
2017-12-21 10:00:00,72.88,72.91,72.71,72.78,30510.0,68.9052,68.9335,68.7444,68.8106,30510.0
2017-12-21 10:10:00,72.77,72.81,72.69,72.77,8439.0,68.8012,68.839,68.7255,68.8012,8439.0
2017-12-21 10:20:00,72.77,72.87,72.69,72.8,34114.0,68.8012,68.8957,68.7255,68.8295,34114.0
2017-12-21 10:30:00,72.79,72.92,72.79,72.89,8909.0,68.8201,68.943,68.8201,68.9146,8909.0
2017-12-21 10:40:00,72.86,72.86,72.78,72.82,5678.0,68.8862,68.8862,68.8106,68.8484,5678.0
2017-12-21 10:50:00,72.82,72.95,72.79,72.91,7134.0,68.8484,68.9713,68.8201,68.9335,7134.0
2017-12-21 11:00:00,72.9,72.9,72.84,72.84,13071.0,68.9241,68.9241,68.8673,68.8673,13071.0
2017-12-21 11:10:00,72.87,72.87,72.77,72.77,4313.0,68.8957,68.8957,68.8012,68.8012,4313.0
2017-12-21 11:20:00,72.8,72.92,72.8,72.89,8101.0,68.8295,68.943,68.8295,68.9146,8101.0
2017-12-21 11:30:00,72.88,72.97,72.86,72.93,6313.0,68.9052,68.9902,68.8862,68.9524,6313.0
2017-12-21 11:40:00,72.92,72.93,72.83,72.85,6465.0,68.943,68.9524,68.8579,68.8768,6465.0
2017-12-21 11:50:00,72.85,72.85,72.66,72.67,18192.0,68.8768,68.8768,68.6972,68.7066,18192.0
2017-12-21 12:00:00,72.68,72.68,72.55,72.56,11980.0,68.7161,68.7161,68.5932,68.6026,11980.0
2017-12-21 12:10:00,72.56,72.7,72.55,72.7,12368.0,68.6026,68.735,68.5932,68.735,12368.0
2017-12-21 12:20:00,72.7,72.74,72.63,72.67,19393.0,68.735,68.7728,68.6688,68.7066,19393.0
2017-12-21 12:30:00,72.67,72.7,72.64,72.69,4795.0,68.7066,68.735,68.6782,68.7255,4795.0
2017-12-21 12:40:00,72.68,72.69,72.62,72.65,5272.0,68.7161,68.7255,68.6593,68.6877,5272.0
2017-12-21 12:50:00,72.66,72.73,72.63,72.72,6816.0,68.6972,68.7633,68.6688,68.7539,6816.0
2017-12-21 13:00:00,72.73,72.77,72.72,72.76,4369.0,68.7633,68.8012,68.7539,68.7917,4369.0
2017-12-21 13:10:00,72.76,72.9,72.74,72.85,8888.0,68.7917,68.9241,68.7728,68.8768,8888.0
2017-12-21 13:20:00,72.88,72.88,72.72,72.72,11212.0,68.9052,68.9052,68.7539,68.7539,11212.0
2017-12-21 13:30:00,72.72,72.72,72.6,72.64,19404.0,68.7539,68.7539,68.6404,68.6782,19404.0
2017-12-21 13:40:00,72.65,72.65,72.6,72.61,3822.0,68.6877,68.6877,68.6404,68.6499,3822.0
2017-12-21 13:50:00,72.64,72.68,72.62,72.63,11011.0,68.6782,68.7161,68.6593,68.6688,11011.0
2017-12-21 14:00:00,72.63,72.71,72.63,72.7,18767.0,68.6688,68.7444,68.6688,68.735,18767.0
2017-12-21 14:10:00,72.71,72.72,72.63,72.63,22321.0,68.7444,68.7539,68.6688,68.6688,22321.0
2017-12-21 14:20:00,72.63,72.66,72.6,72.64,12581.0,68.6688,68.6972,68.6404,68.6782,12581.0
2017-12-21 14:30:00,72.65,72.67,72.62,72.63,19323.0,68.6877,68.7066,68.6593,68.6688,19323.0
2017-12-21 14:40:00,72.64,72.65,72.53,72.58,18042.0,68.6782,68.6877,68.5742,68.6215,18042.0
2017-12-21 14:50:00,72.57,72.59,72.5,72.55,24314.0,68.6121,68.631,68.5459,68.5932,24314.0
2017-12-21 15:00:00,72.55,72.57,72.48,72.5,19533.0,68.5932,68.6121,68.527,68.5459,19533.0
2017-12-21 15:10:00,72.51,72.54,72.46,72.47,19632.0,68.5553,68.5837,68.5081,68.5175,19632.0
2017-12-21 15:20:00,72.48,72.51,72.42,72.42,67747.0,68.527,68.5553,68.4702,68.4702,67747.0
2017-12-21 15:30:00,72.42,72.44,72.38,72.4,64043.0,68.4702,68.4892,68.4324,68.4513,64043.0
2017-12-21 15:40:00,72.41,72.44,72.33,72.37,59668.0,68.4608,68.4892,68.3852,68.423,59668.0
2017-12-21 15:50:00,72.36,72.4,72.27,72.29,158776.0,68.4135,68.4513,68.3284,68.3473,158776.0
2017-12-22 09:30:00,72.27,72.37,72.07,72.27,49354.0,68.3284,68.423,68.1393,68.3284,49354.0
2017-12-22 09:40:00,72.28,72.28,72.19,72.21,7438.0,68.3379,68.3379,68.2528,68.2717,7438.0
2017-12-22 09:50:00,72.21,72.28,72.18,72.27,8898.0,68.2717,68.3379,68.2433,68.3284,8898.0
2017-12-22 10:00:00,72.29,72.29,72.15,72.25,8407.0,68.3473,68.3473,68.215,68.3095,8407.0
2017-12-22 10:10:00,72.24,72.24,72.14,72.16,10612.0,68.3001,68.3001,68.2055,68.2244,10612.0
2017-12-22 10:20:00,72.17,72.2,72.09,72.09,16956.0,68.2339,68.2622,68.1582,68.1582,16956.0
2017-12-22 10:30:00,72.08,72.11,71.97,72.01,26096.0,68.1488,68.1771,68.0448,68.0826,26096.0
2017-12-22 10:40:00,72.0,72.02,71.94,71.96,20586.0,68.0731,68.0921,68.0164,68.0353,20586.0
2017-12-22 10:50:00,71.96,71.97,71.91,71.91,7156.0,68.0353,68.0448,67.9881,67.9881,7156.0
2017-12-22 11:00:00,71.92,71.92,71.79,71.84,13756.0,67.9975,67.9975,67.8746,67.9219,13756.0
2017-12-22 11:10:00,71.84,71.9,71.79,71.89,31371.0,67.9219,67.9786,67.8746,67.9691,31371.0
2017-12-22 11:20:00,71.88,72.01,71.88,71.92,24064.0,67.9597,68.0826,67.9597,67.9975,24064.0
2017-12-22 11:30:00,71.91,71.97,71.8,71.92,29980.0,67.9881,68.0448,67.8841,67.9975,29980.0
2017-12-22 11:40:00,71.92,71.93,71.8,71.87,16861.0,67.9975,68.007,67.8841,67.9502,16861.0
2017-12-22 11:50:00,71.9,71.9,71.79,71.79,8454.0,67.9786,67.9786,67.8746,67.8746,8454.0
2017-12-22 12:00:00,71.81,72.0,71.8,71.91,31130.0,67.8935,68.0731,67.8841,67.9881,31130.0
2017-12-22 12:10:00,71.91,71.97,71.89,71.95,8722.0,67.9881,68.0448,67.9691,68.0259,8722.0
2017-12-22 12:20:00,71.95,71.98,71.9,71.95,12617.0,68.0259,68.0542,67.9786,68.0259,12617.0
2017-12-22 12:30:00,71.96,72.05,71.94,72.02,63961.0,68.0353,68.1204,68.0164,68.0921,63961.0
2017-12-22 12:40:00,72.02,72.09,72.01,72.07,8739.0,68.0921,68.1582,68.0826,68.1393,8739.0
2017-12-22 12:50:00,72.07,72.08,72.0,72.0,10170.0,68.1393,68.1488,68.0731,68.0731,10170.0
2017-12-22 13:00:00,72.0,72.04,71.97,72.02,24548.0,68.0731,68.111,68.0448,68.0921,24548.0
2017-12-22 13:10:00,72.02,72.02,71.98,72.01,16382.0,68.0921,68.0921,68.0542,68.0826,16382.0
2017-12-22 13:20:00,72.01,72.01,71.97,71.98,9958.0,68.0826,68.0826,68.0448,68.0542,9958.0
2017-12-22 13:30:00,71.99,72.0,71.97,71.97,15280.0,68.0637,68.0731,68.0448,68.0448,15280.0
2017-12-22 13:40:00,71.97,72.04,71.96,72.03,20675.0,68.0448,68.111,68.0353,68.1015,20675.0
2017-12-22 13:50:00,72.03,72.04,71.99,72.03,29120.0,68.1015,68.111,68.0637,68.1015,29120.0
2017-12-22 14:00:00,72.04,72.08,72.02,72.07,17348.0,68.111,68.1488,68.0921,68.1393,17348.0
2017-12-22 14:10:00,72.07,72.1,72.05,72.05,15968.0,68.1393,68.1677,68.1204,68.1204,15968.0
2017-12-22 14:20:00,72.05,72.09,72.03,72.05,25356.0,68.1204,68.1582,68.1015,68.1204,25356.0
2017-12-22 14:30:00,72.06,72.1,72.05,72.06,19497.0,68.1299,68.1677,68.1204,68.1299,19497.0
2017-12-22 14:40:00,72.07,72.14,72.07,72.13,18521.0,68.1393,68.2055,68.1393,68.1961,18521.0
2017-12-22 14:50:00,72.14,72.14,72.07,72.08,14244.0,68.2055,68.2055,68.1393,68.1488,14244.0
2017-12-22 15:00:00,72.09,72.09,72.03,72.08,15234.0,68.1582,68.1582,68.1015,68.1488,15234.0
2017-12-22 15:10:00,72.08,72.08,71.99,72.04,37361.0,68.1488,68.1488,68.0637,68.111,37361.0
2017-12-22 15:20:00,72.04,72.11,72.03,72.09,28155.0,68.111,68.1771,68.1015,68.1582,28155.0
2017-12-22 15:30:00,72.08,72.11,72.03,72.06,46023.0,68.1488,68.1771,68.1015,68.1299,46023.0
2017-12-22 15:40:00,72.05,72.05,72.0,72.01,41004.0,68.1204,68.1204,68.0731,68.0826,41004.0
2017-12-22 15:50:00,72.01,72.05,71.93,72.0,141633.0,68.0826,68.1204,68.007,68.0731,141633.0
2017-12-26 09:30:00,72.4,72.48,72.04,72.05,47127.0,68.4513,68.527,68.111,68.1204,47127.0
2017-12-26 09:40:00,72.05,72.14,71.95,71.97,18584.0,68.1204,68.2055,68.0259,68.0448,18584.0
2017-12-26 09:50:00,71.97,72.0,71.9,71.94,22720.0,68.0448,68.0731,67.9786,68.0164,22720.0
2017-12-26 10:00:00,71.94,72.01,71.93,72.0,19442.0,68.0164,68.0826,68.007,68.0731,19442.0
2017-12-26 10:10:00,72.0,72.2,71.99,72.2,10571.0,68.0731,68.2622,68.0637,68.2622,10571.0
2017-12-26 10:20:00,72.19,72.2,72.09,72.11,11802.0,68.2528,68.2622,68.1582,68.1771,11802.0
2017-12-26 10:30:00,72.13,72.2,72.08,72.17,10902.0,68.1961,68.2622,68.1488,68.2339,10902.0
2017-12-26 10:40:00,72.17,72.22,72.17,72.19,5034.0,68.2339,68.2811,68.2339,68.2528,5034.0
2017-12-26 10:50:00,72.17,72.29,72.14,72.24,7726.0,68.2339,68.3473,68.2055,68.3001,7726.0
2017-12-26 11:00:00,72.26,72.34,72.26,72.34,11019.0,68.319,68.3946,68.319,68.3946,11019.0
2017-12-26 11:10:00,72.34,72.39,72.33,72.35,13695.0,68.3946,68.4419,68.3852,68.4041,13695.0
2017-12-26 11:20:00,72.37,72.39,72.32,72.37,7720.0,68.423,68.4419,68.3757,68.423,7720.0
2017-12-26 11:30:00,72.38,72.38,72.26,72.29,9443.0,68.4324,68.4324,68.319,68.3473,9443.0
2017-12-26 11:40:00,72.27,72.31,72.2,72.27,28751.0,68.3284,68.3662,68.2622,68.3284,28751.0
2017-12-26 11:50:00,72.27,72.48,72.27,72.42,9612.0,68.3284,68.527,68.3284,68.4702,9612.0
2017-12-26 12:00:00,72.45,72.53,72.4,72.52,28805.0,68.4986,68.5742,68.4513,68.5648,28805.0
2017-12-26 12:10:00,72.5,72.5,72.31,72.31,4579.0,68.5459,68.5459,68.3662,68.3662,4579.0
2017-12-26 12:20:00,72.29,72.43,72.29,72.4,11998.0,68.3473,68.4797,68.3473,68.4513,11998.0
2017-12-26 12:30:00,72.37,72.39,72.35,72.38,4610.0,68.423,68.4419,68.4041,68.4324,4610.0
2017-12-26 12:40:00,72.38,72.48,72.38,72.48,20127.0,68.4324,68.527,68.4324,68.527,20127.0
2017-12-26 12:50:00,72.48,72.5,72.45,72.46,12885.0,68.527,68.5459,68.4986,68.5081,12885.0
2017-12-26 13:00:00,72.46,72.46,72.41,72.43,4269.0,68.5081,68.5081,68.4608,68.4797,4269.0
2017-12-26 13:10:00,72.44,72.48,72.43,72.46,5921.0,68.4892,68.527,68.4797,68.5081,5921.0
2017-12-26 13:20:00,72.47,72.55,72.47,72.54,17969.0,68.5175,68.5932,68.5175,68.5837,17969.0
2017-12-26 13:30:00,72.53,72.53,72.45,72.46,11891.0,68.5742,68.5742,68.4986,68.5081,11891.0
2017-12-26 13:40:00,72.45,72.47,72.4,72.43,11031.0,68.4986,68.5175,68.4513,68.4797,11031.0
2017-12-26 13:50:00,72.43,72.47,72.42,72.47,9604.0,68.4797,68.5175,68.4702,68.5175,9604.0
2017-12-26 14:00:00,72.45,72.47,72.38,72.38,8790.0,68.4986,68.5175,68.4324,68.4324,8790.0
2017-12-26 14:10:00,72.39,72.47,72.39,72.44,4897.0,68.4419,68.5175,68.4419,68.4892,4897.0
2017-12-26 14:20:00,72.42,72.44,72.32,72.36,8772.0,68.4702,68.4892,68.3757,68.4135,8772.0
2017-12-26 14:30:00,72.36,72.39,72.34,72.35,7444.0,68.4135,68.4419,68.3946,68.4041,7444.0
2017-12-26 14:40:00,72.34,72.38,72.34,72.35,3655.0,68.3946,68.4324,68.3946,68.4041,3655.0
2017-12-26 14:50:00,72.36,72.4,72.34,72.35,9993.0,68.4135,68.4513,68.3946,68.4041,9993.0
2017-12-26 15:00:00,72.33,72.38,72.33,72.35,6567.0,68.3852,68.4324,68.3852,68.4041,6567.0
2017-12-26 15:10:00,72.36,72.4,72.36,72.38,7974.0,68.4135,68.4513,68.4135,68.4324,7974.0
2017-12-26 15:20:00,72.39,72.41,72.36,72.36,12928.0,68.4419,68.4608,68.4135,68.4135,12928.0
2017-12-26 15:30:00,72.33,72.39,72.32,72.39,14425.0,68.3852,68.4419,68.3757,68.4419,14425.0
2017-12-26 15:40:00,72.39,72.4,72.32,72.35,27849.0,68.4419,68.4513,68.3757,68.4041,27849.0
2017-12-26 15:50:00,72.35,72.35,72.26,72.33,66550.0,68.4041,68.4041,68.319,68.3852,66550.0
2017-12-27 09:30:00,72.59,72.68,72.49,72.5,28596.0,68.631,68.7161,68.5364,68.5459,28596.0
2017-12-27 09:40:00,72.56,72.61,72.4,72.56,12108.0,68.6026,68.6499,68.4513,68.6026,12108.0
2017-12-27 09:50:00,72.56,72.63,72.49,72.53,6674.0,68.6026,68.6688,68.5364,68.5742,6674.0
2017-12-27 10:00:00,72.56,72.6,72.42,72.48,21212.0,68.6026,68.6404,68.4702,68.527,21212.0
2017-12-27 10:10:00,72.47,72.52,72.45,72.49,14415.0,68.5175,68.5648,68.4986,68.5364,14415.0
2017-12-27 10:20:00,72.49,72.61,72.48,72.6,7075.0,68.5364,68.6499,68.527,68.6404,7075.0
2017-12-27 10:30:00,72.58,72.6,72.47,72.53,12043.0,68.6215,68.6404,68.5175,68.5742,12043.0
2017-12-27 10:40:00,72.52,72.57,72.49,72.57,6330.0,68.5648,68.6121,68.5364,68.6121,6330.0
2017-12-27 10:50:00,72.57,72.69,72.54,72.63,10612.0,68.6121,68.7255,68.5837,68.6688,10612.0
2017-12-27 11:00:00,72.63,72.66,72.52,72.54,10213.0,68.6688,68.6972,68.5648,68.5837,10213.0
2017-12-27 11:10:00,72.56,72.63,72.53,72.62,16894.0,68.6026,68.6688,68.5742,68.6593,16894.0
2017-12-27 11:20:00,72.61,72.64,72.54,72.61,8696.0,68.6499,68.6782,68.5837,68.6499,8696.0
2017-12-27 11:30:00,72.59,72.65,72.53,72.53,13139.0,68.631,68.6877,68.5742,68.5742,13139.0
2017-12-27 11:40:00,72.54,72.6,72.52,72.54,8286.0,68.5837,68.6404,68.5648,68.5837,8286.0
2017-12-27 11:50:00,72.55,72.59,72.51,72.56,8889.0,68.5932,68.631,68.5553,68.6026,8889.0
2017-12-27 12:00:00,72.54,72.59,72.47,72.53,19048.0,68.5837,68.631,68.5175,68.5742,19048.0
2017-12-27 12:10:00,72.52,72.53,72.46,72.51,8521.0,68.5648,68.5742,68.5081,68.5553,8521.0
2017-12-27 12:20:00,72.51,72.52,72.38,72.38,26524.0,68.5553,68.5648,68.4324,68.4324,26524.0
2017-12-27 12:30:00,72.39,72.42,72.33,72.39,6416.0,68.4419,68.4702,68.3852,68.4419,6416.0
2017-12-27 12:40:00,72.36,72.47,72.36,72.41,8031.0,68.4135,68.5175,68.4135,68.4608,8031.0
2017-12-27 12:50:00,72.41,72.44,72.37,72.41,4768.0,68.4608,68.4892,68.423,68.4608,4768.0
2017-12-27 13:00:00,72.39,72.42,72.36,72.4,8117.0,68.4419,68.4702,68.4135,68.4513,8117.0
2017-12-27 13:10:00,72.41,72.43,72.32,72.32,3165.0,68.4608,68.4797,68.3757,68.3757,3165.0
2017-12-27 13:20:00,72.34,72.46,72.34,72.45,18946.0,68.3946,68.5081,68.3946,68.4986,18946.0
2017-12-27 13:30:00,72.42,72.45,72.39,72.45,3676.0,68.4702,68.4986,68.4419,68.4986,3676.0
2017-12-27 13:40:00,72.44,72.5,72.37,72.39,27628.0,68.4892,68.5459,68.423,68.4419,27628.0
2017-12-27 13:50:00,72.36,72.4,72.34,72.34,6897.0,68.4135,68.4513,68.3946,68.3946,6897.0
2017-12-27 14:00:00,72.35,72.37,72.31,72.31,11205.0,68.4041,68.423,68.3662,68.3662,11205.0
2017-12-27 14:10:00,72.32,72.35,72.28,72.32,9191.0,68.3757,68.4041,68.3379,68.3757,9191.0
2017-12-27 14:20:00,72.31,72.31,72.25,72.31,11377.0,68.3662,68.3662,68.3095,68.3662,11377.0
2017-12-27 14:30:00,72.3,72.36,72.28,72.32,15833.0,68.3568,68.4135,68.3379,68.3757,15833.0
2017-12-27 14:40:00,72.33,72.37,72.29,72.34,12181.0,68.3852,68.423,68.3473,68.3946,12181.0
2017-12-27 14:50:00,72.33,72.34,72.28,72.31,12371.0,68.3852,68.3946,68.3379,68.3662,12371.0
2017-12-27 15:00:00,72.31,72.4,72.31,72.4,17744.0,68.3662,68.4513,68.3662,68.4513,17744.0
2017-12-27 15:10:00,72.39,72.4,72.35,72.38,38027.0,68.4419,68.4513,68.4041,68.4324,38027.0
2017-12-27 15:20:00,72.38,72.41,72.33,72.36,14499.0,68.4324,68.4608,68.3852,68.4135,14499.0
2017-12-27 15:30:00,72.36,72.38,72.3,72.3,25812.0,68.4135,68.4324,68.3568,68.3568,25812.0
2017-12-27 15:40:00,72.32,72.41,72.28,72.4,34607.0,68.3757,68.4608,68.3379,68.4513,34607.0
2017-12-27 15:50:00,72.4,72.48,72.38,72.45,117201.0,68.4513,68.527,68.4324,68.4986,117201.0
2017-12-28 09:30:00,72.49,72.6,72.46,72.52,26367.0,68.5364,68.6404,68.5081,68.5648,26367.0
2017-12-28 09:40:00,72.5,72.5,72.15,72.27,19703.0,68.5459,68.5459,68.215,68.3284,19703.0
2017-12-28 09:50:00,72.26,72.34,72.17,72.24,5800.0,68.319,68.3946,68.2339,68.3001,5800.0
2017-12-28 10:00:00,72.25,72.27,72.14,72.27,11619.0,68.3095,68.3284,68.2055,68.3284,11619.0
2017-12-28 10:10:00,72.31,72.42,72.28,72.37,6956.0,68.3662,68.4702,68.3379,68.423,6956.0
2017-12-28 10:20:00,72.36,72.38,72.29,72.36,6183.0,68.4135,68.4324,68.3473,68.4135,6183.0
2017-12-28 10:30:00,72.32,72.35,72.26,72.27,8209.0,68.3757,68.4041,68.319,68.3284,8209.0
2017-12-28 10:40:00,72.25,72.32,72.24,72.28,8788.0,68.3095,68.3757,68.3001,68.3379,8788.0
2017-12-28 10:50:00,72.28,72.35,72.28,72.28,10470.0,68.3379,68.4041,68.3379,68.3379,10470.0
2017-12-28 11:00:00,72.29,72.3,72.22,72.29,11335.0,68.3473,68.3568,68.2811,68.3473,11335.0
2017-12-28 11:10:00,72.31,72.35,72.3,72.3,9141.0,68.3662,68.4041,68.3568,68.3568,9141.0
2017-12-28 11:20:00,72.32,72.39,72.27,72.38,9086.0,68.3757,68.4419,68.3284,68.4324,9086.0
2017-12-28 11:30:00,72.38,72.45,72.37,72.43,11439.0,68.4324,68.4986,68.423,68.4797,11439.0
2017-12-28 11:40:00,72.42,72.46,72.39,72.4,8351.0,68.4702,68.5081,68.4419,68.4513,8351.0
2017-12-28 11:50:00,72.4,72.4,72.34,72.35,12019.0,68.4513,68.4513,68.3946,68.4041,12019.0
2017-12-28 12:00:00,72.37,72.41,72.37,72.39,10571.0,68.423,68.4608,68.423,68.4419,10571.0
2017-12-28 12:10:00,72.39,72.43,72.39,72.39,6315.0,68.4419,68.4797,68.4419,68.4419,6315.0
2017-12-28 12:20:00,72.39,72.41,72.35,72.4,3918.0,68.4419,68.4608,68.4041,68.4513,3918.0
2017-12-28 12:30:00,72.38,72.39,72.34,72.37,9289.0,68.4324,68.4419,68.3946,68.423,9289.0
2017-12-28 12:40:00,72.35,72.37,72.34,72.35,2174.0,68.4041,68.423,68.3946,68.4041,2174.0
2017-12-28 12:50:00,72.37,72.39,72.35,72.39,3448.0,68.423,68.4419,68.4041,68.4419,3448.0
2017-12-28 13:00:00,72.39,72.42,72.37,72.39,3250.0,68.4419,68.4702,68.423,68.4419,3250.0
2017-12-28 13:10:00,72.41,72.42,72.4,72.41,3151.0,68.4608,68.4702,68.4513,68.4608,3151.0
2017-12-28 13:20:00,72.4,72.41,72.34,72.36,6338.0,68.4513,68.4608,68.3946,68.4135,6338.0
2017-12-28 13:30:00,72.37,72.37,72.27,72.28,10157.0,68.423,68.423,68.3284,68.3379,10157.0
2017-12-28 13:40:00,72.29,72.38,72.28,72.35,7329.0,68.3473,68.4324,68.3379,68.4041,7329.0
2017-12-28 13:50:00,72.37,72.38,72.29,72.29,10163.0,68.423,68.4324,68.3473,68.3473,10163.0
2017-12-28 14:00:00,72.29,72.29,72.18,72.18,10603.0,68.3473,68.3473,68.2433,68.2433,10603.0
2017-12-28 14:10:00,72.19,72.3,72.16,72.29,9144.0,68.2528,68.3568,68.2244,68.3473,9144.0
2017-12-28 14:20:00,72.3,72.32,72.25,72.31,7028.0,68.3568,68.3757,68.3095,68.3662,7028.0
2017-12-28 14:30:00,72.3,72.34,72.27,72.31,11190.0,68.3568,68.3946,68.3284,68.3662,11190.0
2017-12-28 14:40:00,72.29,72.3,72.23,72.27,6352.0,68.3473,68.3568,68.2906,68.3284,6352.0
2017-12-28 14:50:00,72.29,72.33,72.26,72.33,5693.0,68.3473,68.3852,68.319,68.3852,5693.0
2017-12-28 15:00:00,72.34,72.35,72.32,72.33,5618.0,68.3946,68.4041,68.3757,68.3852,5618.0
2017-12-28 15:10:00,72.32,72.34,72.29,72.33,13380.0,68.3757,68.3946,68.3473,68.3852,13380.0
2017-12-28 15:20:00,72.33,72.34,72.29,72.3,14490.0,68.3852,68.3946,68.3473,68.3568,14490.0
2017-12-28 15:30:00,72.31,72.36,72.3,72.35,22752.0,68.3662,68.4135,68.3568,68.4041,22752.0
2017-12-28 15:40:00,72.35,72.36,72.31,72.31,17137.0,68.4041,68.4135,68.3662,68.3662,17137.0
2017-12-28 15:50:00,72.32,72.39,72.32,72.37,96499.0,68.3757,68.4419,68.3757,68.423,96499.0
2017-12-29 09:30:00,72.55,72.68,72.29,72.41,60021.0,68.5932,68.7161,68.3473,68.4608,60021.0
2017-12-29 09:40:00,72.44,72.7,72.41,72.69,34737.0,68.4892,68.735,68.4608,68.7255,34737.0
2017-12-29 09:50:00,72.66,72.76,72.61,72.76,8746.0,68.6972,68.7917,68.6499,68.7917,8746.0
2017-12-29 10:00:00,72.74,72.76,72.68,72.76,20981.0,68.7728,68.7917,68.7161,68.7917,20981.0
2017-12-29 10:10:00,72.75,72.75,72.64,72.69,10351.0,68.7822,68.7822,68.6782,68.7255,10351.0
2017-12-29 10:20:00,72.7,72.71,72.57,72.59,11127.0,68.735,68.7444,68.6121,68.631,11127.0
2017-12-29 10:30:00,72.56,72.58,72.44,72.48,13937.0,68.6026,68.6215,68.4892,68.527,13937.0
2017-12-29 10:40:00,72.5,72.54,72.46,72.49,23471.0,68.5459,68.5837,68.5081,68.5364,23471.0
2017-12-29 10:50:00,72.48,72.48,72.38,72.44,7541.0,68.527,68.527,68.4324,68.4892,7541.0
2017-12-29 11:00:00,72.45,72.47,72.37,72.4,12214.0,68.4986,68.5175,68.423,68.4513,12214.0
2017-12-29 11:10:00,72.41,72.42,72.34,72.34,7759.0,68.4608,68.4702,68.3946,68.3946,7759.0
2017-12-29 11:20:00,72.33,72.4,72.33,72.39,10289.0,68.3852,68.4513,68.3852,68.4419,10289.0
2017-12-29 11:30:00,72.39,72.41,72.34,72.36,10294.0,68.4419,68.4608,68.3946,68.4135,10294.0
2017-12-29 11:40:00,72.37,72.43,72.34,72.43,10550.0,68.423,68.4797,68.3946,68.4797,10550.0
2017-12-29 11:50:00,72.41,72.44,72.34,72.36,9116.0,68.4608,68.4892,68.3946,68.4135,9116.0
2017-12-29 12:00:00,72.36,72.38,72.3,72.31,10284.0,68.4135,68.4324,68.3568,68.3662,10284.0
2017-12-29 12:10:00,72.32,72.4,72.31,72.35,10816.0,68.3757,68.4513,68.3662,68.4041,10816.0
2017-12-29 12:20:00,72.38,72.4,72.32,72.38,10150.0,68.4324,68.4513,68.3757,68.4324,10150.0
2017-12-29 12:30:00,72.37,72.44,72.35,72.44,14680.0,68.423,68.4892,68.4041,68.4892,14680.0
2017-12-29 12:40:00,72.43,72.51,72.38,72.41,37022.0,68.4797,68.5553,68.4324,68.4608,37022.0
2017-12-29 12:50:00,72.43,72.46,72.43,72.45,4812.0,68.4797,68.5081,68.4797,68.4986,4812.0
2017-12-29 13:00:00,72.45,72.47,72.43,72.44,10357.0,68.4986,68.5175,68.4797,68.4892,10357.0
2017-12-29 13:10:00,72.43,72.44,72.4,72.41,5024.0,68.4797,68.4892,68.4513,68.4608,5024.0
2017-12-29 13:20:00,72.41,72.45,72.4,72.4,7292.0,68.4608,68.4986,68.4513,68.4513,7292.0
2017-12-29 13:30:00,72.4,72.43,72.4,72.41,10571.0,68.4513,68.4797,68.4513,68.4608,10571.0
2017-12-29 13:40:00,72.41,72.45,72.4,72.4,11761.0,68.4608,68.4986,68.4513,68.4513,11761.0
2017-12-29 13:50:00,72.41,72.43,72.33,72.39,33315.0,68.4608,68.4797,68.3852,68.4419,33315.0
2017-12-29 14:00:00,72.4,72.5,72.4,72.45,9742.0,68.4513,68.5459,68.4513,68.4986,9742.0
2017-12-29 14:10:00,72.45,72.45,72.41,72.44,13844.0,68.4986,68.4986,68.4608,68.4892,13844.0
2017-12-29 14:20:00,72.43,72.44,72.36,72.36,10562.0,68.4797,68.4892,68.4135,68.4135,10562.0
2017-12-29 14:30:00,72.37,72.38,72.31,72.33,8840.0,68.423,68.4324,68.3662,68.3852,8840.0
2017-12-29 14:40:00,72.34,72.42,72.33,72.39,8892.0,68.3946,68.4702,68.3852,68.4419,8892.0
2017-12-29 14:50:00,72.41,72.45,72.38,72.45,8437.0,68.4608,68.4986,68.4324,68.4986,8437.0
2017-12-29 15:00:00,72.44,72.45,72.34,72.4,11342.0,68.4892,68.4986,68.3946,68.4513,11342.0
2017-12-29 15:10:00,72.41,72.47,72.41,72.42,19491.0,68.4608,68.5175,68.4608,68.4702,19491.0
2017-12-29 15:20:00,72.45,72.55,72.43,72.54,16762.0,68.4986,68.5932,68.4797,68.5837,16762.0
2017-12-29 15:30:00,72.54,72.55,72.2,72.22,43746.0,68.5837,68.5932,68.2622,68.2811,43746.0
2017-12-29 15:40:00,72.23,72.29,72.22,72.25,79645.0,68.2906,68.3473,68.2811,68.3095,79645.0
2017-12-29 15:50:00,72.25,72.3,72.05,72.08,270967.0,68.3095,68.3568,68.1204,68.1488,270967.0
2018-01-02 09:30:00,72.54,72.59,72.13,72.25,51039.0,68.5837,68.631,68.1961,68.3095,51039.0
2018-01-02 09:40:00,72.32,72.56,72.31,72.36,17864.0,68.3757,68.6026,68.3662,68.4135,17864.0
2018-01-02 09:50:00,72.37,72.38,72.12,72.21,27482.0,68.423,68.4324,68.1866,68.2717,27482.0
2018-01-02 10:00:00,72.25,72.28,71.88,71.96,44198.0,68.3095,68.3379,67.9597,68.0353,44198.0
2018-01-02 10:10:00,71.97,72.01,71.82,71.87,33613.0,68.0448,68.0826,67.903,67.9502,33613.0
2018-01-02 10:20:00,71.86,72.1,71.77,72.01,39292.0,67.9408,68.1677,67.8557,68.0826,39292.0
2018-01-02 10:30:00,72.03,72.06,71.86,71.93,28089.0,68.1015,68.1299,67.9408,68.007,28089.0
2018-01-02 10:40:00,71.9,72.16,71.84,72.01,37839.0,67.9786,68.2244,67.9219,68.0826,37839.0
2018-01-02 10:50:00,72.03,72.08,71.9,71.92,27819.0,68.1015,68.1488,67.9786,67.9975,27819.0
2018-01-02 11:00:00,71.91,71.95,71.85,71.88,33440.0,67.9881,68.0259,67.9313,67.9597,33440.0
2018-01-02 11:10:00,71.88,71.96,71.69,71.72,191229.0,67.9597,68.0353,67.7801,67.8084,191229.0
2018-01-02 11:20:00,71.71,71.75,71.46,71.65,68977.0,67.799,67.8368,67.5626,67.7422,68977.0
2018-01-02 11:30:00,71.65,71.8,71.64,71.68,38041.0,67.7422,67.8841,67.7328,67.7706,38041.0
2018-01-02 11:40:00,71.67,71.75,71.57,71.74,44086.0,67.7611,67.8368,67.6666,67.8273,44086.0
2018-01-02 11:50:00,71.74,71.89,71.73,71.8,37549.0,67.8273,67.9691,67.8179,67.8841,37549.0
2018-01-02 12:00:00,71.81,71.88,71.76,71.77,36510.0,67.8935,67.9597,67.8462,67.8557,36510.0
2018-01-02 12:10:00,71.78,71.82,71.72,71.77,28078.0,67.8651,67.903,67.8084,67.8557,28078.0
2018-01-02 12:20:00,71.77,71.8,71.72,71.75,31526.0,67.8557,67.8841,67.8084,67.8368,31526.0
2018-01-02 12:30:00,71.75,71.91,71.75,71.9,79516.0,67.8368,67.9881,67.8368,67.9786,79516.0
2018-01-02 12:40:00,71.9,71.91,71.77,71.78,55061.0,67.9786,67.9881,67.8557,67.8651,55061.0
2018-01-02 12:50:00,71.77,71.77,71.71,71.72,15429.0,67.8557,67.8557,67.799,67.8084,15429.0
2018-01-02 13:00:00,71.73,71.74,71.69,71.71,16397.0,67.8179,67.8273,67.7801,67.799,16397.0
2018-01-02 13:10:00,71.71,71.72,71.65,71.65,17117.0,67.799,67.8084,67.7422,67.7422,17117.0
2018-01-02 13:20:00,71.66,71.8,71.63,71.76,29406.0,67.7517,67.8841,67.7233,67.8462,29406.0
2018-01-02 13:30:00,71.76,71.76,71.64,71.69,23780.0,67.8462,67.8462,67.7328,67.7801,23780.0
2018-01-02 13:40:00,71.7,71.72,71.66,71.67,17686.0,67.7895,67.8084,67.7517,67.7611,17686.0
2018-01-02 13:50:00,71.68,71.76,71.68,71.76,21438.0,67.7706,67.8462,67.7706,67.8462,21438.0
2018-01-02 14:00:00,71.75,71.79,71.72,71.74,33967.0,67.8368,67.8746,67.8084,67.8273,33967.0
2018-01-02 14:10:00,71.75,71.76,71.68,71.74,18221.0,67.8368,67.8462,67.7706,67.8273,18221.0
2018-01-02 14:20:00,71.75,71.76,71.69,71.72,18544.0,67.8368,67.8462,67.7801,67.8084,18544.0
2018-01-02 14:30:00,71.73,71.77,71.68,71.69,23048.0,67.8179,67.8557,67.7706,67.7801,23048.0
2018-01-02 14:40:00,71.69,71.79,71.67,71.7,19511.0,67.7801,67.8746,67.7611,67.7895,19511.0
2018-01-02 14:50:00,71.7,71.72,71.63,71.69,20515.0,67.7895,67.8084,67.7233,67.7801,20515.0
2018-01-02 15:00:00,71.7,71.71,71.66,71.68,16235.0,67.7895,67.799,67.7517,67.7706,16235.0
2018-01-02 15:10:00,71.69,71.83,71.68,71.76,58531.0,67.7801,67.9124,67.7706,67.8462,58531.0
2018-01-02 15:20:00,71.77,71.8,71.76,71.78,32298.0,67.8557,67.8841,67.8462,67.8651,32298.0
2018-01-02 15:30:00,71.78,71.8,71.68,71.73,50950.0,67.8651,67.8841,67.7706,67.8179,50950.0
2018-01-02 15:40:00,71.75,71.78,71.66,71.72,91899.0,67.8368,67.8651,67.7517,67.8084,91899.0
2018-01-02 15:50:00,71.72,71.82,71.67,71.79,167239.0,67.8084,67.903,67.7611,67.8746,167239.0
2018-01-03 09:30:00,71.77,71.86,71.34,71.86,106829.0,67.8557,67.9408,67.4491,67.9408,106829.0
2018-01-03 09:40:00,71.91,71.91,71.49,71.74,62683.0,67.9881,67.9881,67.591,67.8273,62683.0
2018-01-03 09:50:00,71.75,71.75,71.64,71.7,35980.0,67.8368,67.8368,67.7328,67.7895,35980.0
2018-01-03 10:00:00,71.72,71.86,71.7,71.83,28681.0,67.8084,67.9408,67.7895,67.9124,28681.0
2018-01-03 10:10:00,71.85,71.97,71.85,71.89,23697.0,67.9313,68.0448,67.9313,67.9691,23697.0
2018-01-03 10:20:00,71.9,71.99,71.84,71.98,32861.0,67.9786,68.0637,67.9219,68.0542,32861.0
2018-01-03 10:30:00,72.0,72.11,71.98,72.0,27448.0,68.0731,68.1771,68.0542,68.0731,27448.0
2018-01-03 10:40:00,72.0,72.08,71.95,72.01,33525.0,68.0731,68.1488,68.0259,68.0826,33525.0
2018-01-03 10:50:00,72.02,72.02,71.89,71.97,30168.0,68.0921,68.0921,67.9691,68.0448,30168.0
2018-01-03 11:00:00,71.95,72.0,71.92,71.98,21801.0,68.0259,68.0731,67.9975,68.0542,21801.0
2018-01-03 11:10:00,71.97,71.98,71.81,71.93,30629.0,68.0448,68.0542,67.8935,68.007,30629.0
2018-01-03 11:20:00,71.93,71.97,71.89,71.94,32102.0,68.007,68.0448,67.9691,68.0164,32102.0
2018-01-03 11:30:00,71.95,72.0,71.9,71.92,20692.0,68.0259,68.0731,67.9786,67.9975,20692.0
2018-01-03 11:40:00,71.93,71.94,71.86,71.9,30976.0,68.007,68.0164,67.9408,67.9786,30976.0
2018-01-03 11:50:00,71.92,71.96,71.84,71.85,32157.0,67.9975,68.0353,67.9219,67.9313,32157.0
2018-01-03 12:00:00,71.86,71.93,71.85,71.86,32336.0,67.9408,68.007,67.9313,67.9408,32336.0
2018-01-03 12:10:00,71.86,71.94,71.86,71.93,30846.0,67.9408,68.0164,67.9408,68.007,30846.0
2018-01-03 12:20:00,71.92,72.01,71.89,72.0,24978.0,67.9975,68.0826,67.9691,68.0731,24978.0
2018-01-03 12:30:00,72.01,72.03,71.94,72.0,30941.0,68.0826,68.1015,68.0164,68.0731,30941.0
2018-01-03 12:40:00,72.0,72.06,71.91,71.98,25418.0,68.0731,68.1299,67.9881,68.0542,25418.0
2018-01-03 12:50:00,71.98,72.01,71.91,71.94,23345.0,68.0542,68.0826,67.9881,68.0164,23345.0
2018-01-03 13:00:00,71.94,72.0,71.9,71.91,28228.0,68.0164,68.0731,67.9786,67.9881,28228.0
2018-01-03 13:10:00,71.92,71.96,71.85,71.93,31690.0,67.9975,68.0353,67.9313,68.007,31690.0
2018-01-03 13:20:00,71.92,71.94,71.88,71.89,19951.0,67.9975,68.0164,67.9597,67.9691,19951.0
2018-01-03 13:30:00,71.9,71.97,71.89,71.97,15623.0,67.9786,68.0448,67.9691,68.0448,15623.0
2018-01-03 13:40:00,71.98,72.0,71.93,71.98,35921.0,68.0542,68.0731,68.007,68.0542,35921.0
2018-01-03 13:50:00,71.99,72.01,71.95,71.95,39239.0,68.0637,68.0826,68.0259,68.0259,39239.0
2018-01-03 14:00:00,71.95,72.05,71.95,72.04,72718.0,68.0259,68.1204,68.0259,68.111,72718.0
2018-01-03 14:10:00,72.03,72.18,72.03,72.1,104952.0,68.1015,68.2433,68.1015,68.1677,104952.0
2018-01-03 14:20:00,72.11,72.16,72.07,72.07,39571.0,68.1771,68.2244,68.1393,68.1393,39571.0
2018-01-03 14:30:00,72.08,72.09,71.95,72.01,61054.0,68.1488,68.1582,68.0259,68.0826,61054.0
2018-01-03 14:40:00,72.0,72.02,71.89,71.92,120377.0,68.0731,68.0921,67.9691,67.9975,120377.0
2018-01-03 14:50:00,71.91,72.05,71.89,72.02,56325.0,67.9881,68.1204,67.9691,68.0921,56325.0
2018-01-03 15:00:00,72.02,72.02,71.93,71.97,45632.0,68.0921,68.0921,68.007,68.0448,45632.0
2018-01-03 15:10:00,71.96,72.04,71.94,71.97,47274.0,68.0353,68.111,68.0164,68.0448,47274.0
2018-01-03 15:20:00,71.97,72.04,71.93,71.93,65890.0,68.0448,68.111,68.007,68.007,65890.0
2018-01-03 15:30:00,71.94,72.09,71.91,72.08,48086.0,68.0164,68.1582,67.9881,68.1488,48086.0
2018-01-03 15:40:00,72.08,72.15,72.03,72.12,90979.0,68.1488,68.215,68.1015,68.1866,90979.0
2018-01-03 15:50:00,72.13,72.18,72.08,72.09,204978.0,68.1961,68.2433,68.1488,68.1582,204978.0
2018-01-04 09:30:00,72.75,72.86,72.44,72.48,110423.0,68.7822,68.8862,68.4892,68.527,110423.0
2018-01-04 09:40:00,72.47,72.49,72.28,72.34,47562.0,68.5175,68.5364,68.3379,68.3946,47562.0
2018-01-04 09:50:00,72.37,72.86,72.26,72.84,82392.0,68.423,68.8862,68.319,68.8673,82392.0
2018-01-04 10:00:00,72.83,72.83,72.47,72.62,86086.0,68.8579,68.8579,68.5175,68.6593,86086.0
2018-01-04 10:10:00,72.64,72.66,72.38,72.38,48264.0,68.6782,68.6972,68.4324,68.4324,48264.0
2018-01-04 10:20:00,72.39,72.74,72.33,72.64,149352.0,68.4419,68.7728,68.3852,68.6782,149352.0
2018-01-04 10:30:00,72.67,72.82,72.65,72.78,50386.0,68.7066,68.8484,68.6877,68.8106,50386.0
2018-01-04 10:40:00,72.79,72.92,72.77,72.85,32478.0,68.8201,68.943,68.8012,68.8768,32478.0
2018-01-04 10:50:00,72.85,72.85,72.68,72.71,32499.0,68.8768,68.8768,68.7161,68.7444,32499.0
2018-01-04 11:00:00,72.72,72.74,72.46,72.57,37420.0,68.7539,68.7728,68.5081,68.6121,37420.0
2018-01-04 11:10:00,72.59,72.63,72.44,72.51,25783.0,68.631,68.6688,68.4892,68.5553,25783.0
2018-01-04 11:20:00,72.52,72.55,72.4,72.43,34766.0,68.5648,68.5932,68.4513,68.4797,34766.0
2018-01-04 11:30:00,72.43,72.58,72.33,72.41,44348.0,68.4797,68.6215,68.3852,68.4608,44348.0
2018-01-04 11:40:00,72.43,72.47,72.4,72.43,19518.0,68.4797,68.5175,68.4513,68.4797,19518.0
2018-01-04 11:50:00,72.45,72.52,72.39,72.51,25626.0,68.4986,68.5648,68.4419,68.5553,25626.0
2018-01-04 12:00:00,72.51,72.6,72.5,72.59,28739.0,68.5553,68.6404,68.5459,68.631,28739.0
2018-01-04 12:10:00,72.59,72.59,72.46,72.46,36107.0,68.631,68.631,68.5081,68.5081,36107.0
2018-01-04 12:20:00,72.46,72.5,72.44,72.49,22372.0,68.5081,68.5459,68.4892,68.5364,22372.0
2018-01-04 12:30:00,72.48,72.55,72.47,72.55,22450.0,68.527,68.5932,68.5175,68.5932,22450.0
2018-01-04 12:40:00,72.56,72.56,72.46,72.53,26498.0,68.6026,68.6026,68.5081,68.5742,26498.0
2018-01-04 12:50:00,72.53,72.54,72.47,72.49,22603.0,68.5742,68.5837,68.5175,68.5364,22603.0
2018-01-04 13:00:00,72.49,72.54,72.46,72.52,25057.0,68.5364,68.5837,68.5081,68.5648,25057.0
2018-01-04 13:10:00,72.53,72.57,72.5,72.53,16931.0,68.5742,68.6121,68.5459,68.5742,16931.0
2018-01-04 13:20:00,72.53,72.54,72.47,72.52,25157.0,68.5742,68.5837,68.5175,68.5648,25157.0
2018-01-04 13:30:00,72.51,72.54,72.48,72.49,26819.0,68.5553,68.5837,68.527,68.5364,26819.0
2018-01-04 13:40:00,72.48,72.5,72.42,72.49,29596.0,68.527,68.5459,68.4702,68.5364,29596.0
2018-01-04 13:50:00,72.49,72.5,72.33,72.35,52650.0,68.5364,68.5459,68.3852,68.4041,52650.0
2018-01-04 14:00:00,72.35,72.53,72.35,72.48,51098.0,68.4041,68.5742,68.4041,68.527,51098.0
2018-01-04 14:10:00,72.48,72.57,72.47,72.53,37561.0,68.527,68.6121,68.5175,68.5742,37561.0
2018-01-04 14:20:00,72.53,72.59,72.52,72.55,32012.0,68.5742,68.631,68.5648,68.5932,32012.0
2018-01-04 14:30:00,72.55,72.56,72.42,72.48,27113.0,68.5932,68.6026,68.4702,68.527,27113.0
2018-01-04 14:40:00,72.49,72.49,72.45,72.48,17985.0,68.5364,68.5364,68.4986,68.527,17985.0
2018-01-04 14:50:00,72.48,72.51,72.38,72.51,33347.0,68.527,68.5553,68.4324,68.5553,33347.0
2018-01-04 15:00:00,72.52,72.74,72.48,72.7,69862.0,68.5648,68.7728,68.527,68.735,69862.0
2018-01-04 15:10:00,72.7,72.74,72.67,72.71,39334.0,68.735,68.7728,68.7066,68.7444,39334.0
2018-01-04 15:20:00,72.71,72.85,72.71,72.77,81735.0,68.7444,68.8768,68.7444,68.8012,81735.0
2018-01-04 15:30:00,72.78,72.78,72.65,72.69,60902.0,68.8106,68.8106,68.6877,68.7255,60902.0
2018-01-04 15:40:00,72.7,72.7,72.62,72.66,79090.0,68.735,68.735,68.6593,68.6972,79090.0
2018-01-04 15:50:00,72.65,72.65,72.52,72.54,210585.0,68.6877,68.6877,68.5648,68.5837,210585.0
2018-01-05 09:30:00,72.83,72.9,72.67,72.73,68151.0,68.8579,68.9241,68.7066,68.7633,68151.0
2018-01-05 09:40:00,72.76,72.81,72.57,72.81,43174.0,68.7917,68.839,68.6121,68.839,43174.0
2018-01-05 09:50:00,72.82,72.96,72.82,72.95,13622.0,68.8484,68.9808,68.8484,68.9713,13622.0
2018-01-05 10:00:00,72.93,73.23,72.93,73.2,33252.0,68.9524,69.2361,68.9524,69.2077,33252.0
2018-01-05 10:10:00,73.22,73.27,73.15,73.2,23895.0,69.2266,69.2739,69.1604,69.2077,23895.0
2018-01-05 10:20:00,73.22,73.24,73.11,73.23,17501.0,69.2266,69.2455,69.1226,69.2361,17501.0
2018-01-05 10:30:00,73.24,73.5,73.24,73.49,28951.0,69.2455,69.4913,69.2455,69.4819,28951.0
2018-01-05 10:40:00,73.51,73.65,73.46,73.61,80813.0,69.5008,69.6332,69.4535,69.5953,80813.0
2018-01-05 10:50:00,73.61,73.67,73.59,73.64,26003.0,69.5953,69.6521,69.5764,69.6237,26003.0
2018-01-05 11:00:00,73.64,73.76,73.61,73.72,34907.0,69.6237,69.7372,69.5953,69.6993,34907.0
2018-01-05 11:10:00,73.71,73.77,73.66,73.76,29943.0,69.6899,69.7466,69.6426,69.7372,29943.0
2018-01-05 11:20:00,73.75,73.89,73.74,73.86,53744.0,69.7277,69.8601,69.7182,69.8317,53744.0
2018-01-05 11:30:00,73.85,73.92,73.69,73.69,46084.0,69.8222,69.8884,69.671,69.671,46084.0
2018-01-05 11:40:00,73.67,73.75,73.63,73.63,12464.0,69.6521,69.7277,69.6142,69.6142,12464.0
2018-01-05 11:50:00,73.6,73.7,73.59,73.61,10086.0,69.5859,69.6804,69.5764,69.5953,10086.0
2018-01-05 12:00:00,73.6,73.65,73.49,73.54,21734.0,69.5859,69.6332,69.4819,69.5292,21734.0
2018-01-05 12:10:00,73.55,73.55,73.42,73.42,11244.0,69.5386,69.5386,69.4157,69.4157,11244.0
2018-01-05 12:20:00,73.42,73.48,73.39,73.45,18494.0,69.4157,69.4724,69.3873,69.4441,18494.0
2018-01-05 12:30:00,73.45,73.49,73.4,73.41,23515.0,69.4441,69.4819,69.3968,69.4062,23515.0
2018-01-05 12:40:00,73.42,73.45,73.39,73.39,15383.0,69.4157,69.4441,69.3873,69.3873,15383.0
2018-01-05 12:50:00,73.4,73.43,73.37,73.42,18553.0,69.3968,69.4252,69.3684,69.4157,18553.0
2018-01-05 13:00:00,73.42,73.46,73.42,73.46,15077.0,69.4157,69.4535,69.4157,69.4535,15077.0
2018-01-05 13:10:00,73.46,73.51,73.44,73.51,20053.0,69.4535,69.5008,69.4346,69.5008,20053.0
2018-01-05 13:20:00,73.51,73.51,73.46,73.48,13936.0,69.5008,69.5008,69.4535,69.4724,13936.0
2018-01-05 13:30:00,73.48,73.49,73.45,73.46,12823.0,69.4724,69.4819,69.4441,69.4535,12823.0
2018-01-05 13:40:00,73.46,73.48,73.43,73.46,14189.0,69.4535,69.4724,69.4252,69.4535,14189.0
2018-01-05 13:50:00,73.46,73.47,73.42,73.46,25708.0,69.4535,69.463,69.4157,69.4535,25708.0
2018-01-05 14:00:00,73.45,73.49,73.43,73.44,32791.0,69.4441,69.4819,69.4252,69.4346,32791.0
2018-01-05 14:10:00,73.45,73.48,73.42,73.47,20231.0,69.4441,69.4724,69.4157,69.463,20231.0
2018-01-05 14:20:00,73.47,73.59,73.46,73.58,22184.0,69.463,69.5764,69.4535,69.567,22184.0
2018-01-05 14:30:00,73.58,73.66,73.57,73.61,39564.0,69.567,69.6426,69.5575,69.5953,39564.0
2018-01-05 14:40:00,73.6,73.6,73.43,73.45,200979.0,69.5859,69.5859,69.4252,69.4441,200979.0
2018-01-05 14:50:00,73.45,73.55,73.44,73.54,36284.0,69.4441,69.5386,69.4346,69.5292,36284.0
2018-01-05 15:00:00,73.53,73.6,73.45,73.58,53562.0,69.5197,69.5859,69.4441,69.567,53562.0
2018-01-05 15:10:00,73.56,73.58,73.39,73.43,43373.0,69.5481,69.567,69.3873,69.4252,43373.0
2018-01-05 15:20:00,73.44,73.49,73.43,73.48,26568.0,69.4346,69.4819,69.4252,69.4724,26568.0
2018-01-05 15:30:00,73.48,73.49,73.37,73.39,71494.0,69.4724,69.4819,69.3684,69.3873,71494.0
2018-01-05 15:40:00,73.39,73.45,73.32,73.37,92599.0,69.3873,69.4441,69.3212,69.3684,92599.0
2018-01-05 15:50:00,73.39,73.39,73.3,73.34,262138.0,69.3873,69.3873,69.3022,69.3401,262138.0
2018-01-08 09:30:00,73.43,73.61,73.16,73.26,47415.0,69.4252,69.5953,69.1699,69.2644,47415.0
2018-01-08 09:40:00,73.31,73.5,73.31,73.5,30475.0,69.3117,69.4913,69.3117,69.4913,30475.0
2018-01-08 09:50:00,73.53,73.59,73.47,73.54,26077.0,69.5197,69.5764,69.463,69.5292,26077.0
2018-01-08 10:00:00,73.55,73.61,73.47,73.57,35814.0,69.5386,69.5953,69.463,69.5575,35814.0
2018-01-08 10:10:00,73.56,73.71,73.56,73.66,50710.0,69.5481,69.6899,69.5481,69.6426,50710.0
2018-01-08 10:20:00,73.66,73.93,73.66,73.87,35067.0,69.6426,69.8979,69.6426,69.8412,35067.0
2018-01-08 10:30:00,73.89,73.93,73.81,73.9,27252.0,69.8601,69.8979,69.7844,69.8695,27252.0
2018-01-08 10:40:00,73.91,73.91,73.71,73.74,22711.0,69.879,69.879,69.6899,69.7182,22711.0
2018-01-08 10:50:00,73.75,73.82,73.74,73.79,20028.0,69.7277,69.7939,69.7182,69.7655,20028.0
2018-01-08 11:00:00,73.8,74.07,73.79,74.06,96813.0,69.775,70.0303,69.7655,70.0208,96813.0
2018-01-08 11:10:00,74.09,74.09,73.76,73.92,64984.0,70.0492,70.0492,69.7372,69.8884,64984.0
2018-01-08 11:20:00,73.93,73.93,73.77,73.85,26374.0,69.8979,69.8979,69.7466,69.8222,26374.0
2018-01-08 11:30:00,73.87,73.87,73.78,73.85,32596.0,69.8412,69.8412,69.7561,69.8222,32596.0
2018-01-08 11:40:00,73.86,73.88,73.81,73.86,22543.0,69.8317,69.8506,69.7844,69.8317,22543.0
2018-01-08 11:50:00,73.86,73.91,73.83,73.84,28725.0,69.8317,69.879,69.8033,69.8128,28725.0
2018-01-08 12:00:00,73.84,74.0,73.81,73.94,34252.0,69.8128,69.9641,69.7844,69.9073,34252.0
2018-01-08 12:10:00,73.93,74.02,73.91,74.01,25964.0,69.8979,69.983,69.879,69.9735,25964.0
2018-01-08 12:20:00,74.01,74.06,74.0,74.01,24339.0,69.9735,70.0208,69.9641,69.9735,24339.0
2018-01-08 12:30:00,74.02,74.13,74.0,74.12,20857.0,69.983,70.087,69.9641,70.0775,20857.0
2018-01-08 12:40:00,74.13,74.14,74.08,74.14,20023.0,70.087,70.0964,70.0397,70.0964,20023.0
2018-01-08 12:50:00,74.14,74.24,74.14,74.23,23886.0,70.0964,70.191,70.0964,70.1815,23886.0
2018-01-08 13:00:00,74.23,74.23,74.09,74.13,47579.0,70.1815,70.1815,70.0492,70.087,47579.0
2018-01-08 13:10:00,74.13,74.17,74.08,74.17,40161.0,70.087,70.1248,70.0397,70.1248,40161.0
2018-01-08 13:20:00,74.16,74.21,74.14,74.14,25328.0,70.1153,70.1626,70.0964,70.0964,25328.0
2018-01-08 13:30:00,74.13,74.16,74.07,74.14,57531.0,70.087,70.1153,70.0303,70.0964,57531.0
2018-01-08 13:40:00,74.16,74.22,74.13,74.22,20212.0,70.1153,70.1721,70.087,70.1721,20212.0
2018-01-08 13:50:00,74.22,74.31,74.22,74.27,37882.0,70.1721,70.2572,70.1721,70.2193,37882.0
2018-01-08 14:00:00,74.27,74.33,74.26,74.3,21354.0,70.2193,70.2761,70.2099,70.2477,21354.0
2018-01-08 14:10:00,74.31,74.34,74.26,74.27,21126.0,70.2572,70.2855,70.2099,70.2193,21126.0
2018-01-08 14:20:00,74.26,74.27,74.2,74.2,27245.0,70.2099,70.2193,70.1532,70.1532,27245.0
2018-01-08 14:30:00,74.21,74.24,74.19,74.23,28361.0,70.1626,70.191,70.1437,70.1815,28361.0
2018-01-08 14:40:00,74.23,74.26,74.17,74.2,37768.0,70.1815,70.2099,70.1248,70.1532,37768.0
2018-01-08 14:50:00,74.21,74.27,74.21,74.27,26788.0,70.1626,70.2193,70.1626,70.2193,26788.0
2018-01-08 15:00:00,74.27,74.27,74.15,74.23,41109.0,70.2193,70.2193,70.1059,70.1815,41109.0
2018-01-08 15:10:00,74.23,74.24,74.2,74.24,35955.0,70.1815,70.191,70.1532,70.191,35955.0
2018-01-08 15:20:00,74.23,74.24,74.18,74.23,71898.0,70.1815,70.191,70.1343,70.1815,71898.0
2018-01-08 15:30:00,74.23,74.34,74.22,74.32,63661.0,70.1815,70.2855,70.1721,70.2666,63661.0
2018-01-08 15:40:00,74.32,74.4,74.31,74.38,109354.0,70.2666,70.3423,70.2572,70.3233,109354.0
2018-01-08 15:50:00,74.38,74.42,74.24,74.25,256148.0,70.3233,70.3612,70.191,70.2004,256148.0
2018-01-09 09:30:00,74.7,75.1,74.46,75.08,78187.0,70.6259,71.0041,70.399,70.9852,78187.0
2018-01-09 09:40:00,75.09,75.34,75.05,75.1,55123.0,70.9946,71.231,70.9568,71.0041,55123.0
2018-01-09 09:50:00,75.14,75.14,74.93,75.01,69579.0,71.0419,71.0419,70.8433,70.919,69579.0
2018-01-09 10:00:00,75.02,75.33,74.82,75.21,87544.0,70.9284,71.2215,70.7393,71.1081,87544.0
2018-01-09 10:10:00,75.21,75.36,75.16,75.25,49470.0,71.1081,71.2499,71.0608,71.1459,49470.0
2018-01-09 10:20:00,75.26,75.26,75.08,75.14,37255.0,71.1553,71.1553,70.9852,71.0419,37255.0
2018-01-09 10:30:00,75.13,75.18,74.89,74.9,55787.0,71.0324,71.0797,70.8055,70.815,55787.0
2018-01-09 10:40:00,74.9,75.17,74.89,74.99,59583.0,70.815,71.0703,70.8055,70.9001,59583.0
2018-01-09 10:50:00,74.99,75.0,74.89,74.89,70078.0,70.9001,70.9095,70.8055,70.8055,70078.0
2018-01-09 11:00:00,74.89,74.92,74.78,74.79,60772.0,70.8055,70.8339,70.7015,70.711,60772.0
2018-01-09 11:10:00,74.79,75.0,74.77,74.95,44334.0,70.711,70.9095,70.6921,70.8623,44334.0
2018-01-09 11:20:00,74.95,75.12,74.95,75.12,66742.0,70.8623,71.023,70.8623,71.023,66742.0
2018-01-09 11:30:00,75.13,75.19,75.09,75.14,52197.0,71.0324,71.0892,70.9946,71.0419,52197.0
2018-01-09 11:40:00,75.14,75.3,75.14,75.23,36886.0,71.0419,71.1932,71.0419,71.127,36886.0
2018-01-09 11:50:00,75.21,75.36,75.21,75.28,37810.0,71.1081,71.2499,71.1081,71.1743,37810.0
2018-01-09 12:00:00,75.29,75.35,75.22,75.22,62614.0,71.1837,71.2404,71.1175,71.1175,62614.0
2018-01-09 12:10:00,75.23,75.37,75.22,75.28,34463.0,71.127,71.2593,71.1175,71.1743,34463.0
2018-01-09 12:20:00,75.28,75.28,75.09,75.09,15663.0,71.1743,71.1743,70.9946,70.9946,15663.0
2018-01-09 12:30:00,75.09,75.16,75.08,75.15,36442.0,70.9946,71.0608,70.9852,71.0513,36442.0
2018-01-09 12:40:00,75.15,75.2,75.13,75.14,28258.0,71.0513,71.0986,71.0324,71.0419,28258.0
2018-01-09 12:50:00,75.15,75.19,75.11,75.15,30610.0,71.0513,71.0892,71.0135,71.0513,30610.0
2018-01-09 13:00:00,75.16,75.21,75.14,75.2,27708.0,71.0608,71.1081,71.0419,71.0986,27708.0
2018-01-09 13:10:00,75.19,75.19,75.09,75.15,23233.0,71.0892,71.0892,70.9946,71.0513,23233.0
2018-01-09 13:20:00,75.17,75.26,75.16,75.24,57213.0,71.0703,71.1553,71.0608,71.1364,57213.0
2018-01-09 13:30:00,75.24,75.32,75.16,75.23,44908.0,71.1364,71.2121,71.0608,71.127,44908.0
2018-01-09 13:40:00,75.25,75.35,75.25,75.31,51953.0,71.1459,71.2404,71.1459,71.2026,51953.0
2018-01-09 13:50:00,75.31,75.42,75.31,75.4,68460.0,71.2026,71.3066,71.2026,71.2877,68460.0
2018-01-09 14:00:00,75.4,75.48,75.33,75.33,52692.0,71.2877,71.3634,71.2215,71.2215,52692.0
2018-01-09 14:10:00,75.33,75.35,75.24,75.29,46558.0,71.2215,71.2404,71.1364,71.1837,46558.0
2018-01-09 14:20:00,75.29,75.37,75.25,75.36,31339.0,71.1837,71.2593,71.1459,71.2499,31339.0
2018-01-09 14:30:00,75.37,75.4,75.32,75.36,35977.0,71.2593,71.2877,71.2121,71.2499,35977.0
2018-01-09 14:40:00,75.36,75.36,75.26,75.31,29719.0,71.2499,71.2499,71.1553,71.2026,29719.0
2018-01-09 14:50:00,75.31,75.39,75.29,75.36,29386.0,71.2026,71.2783,71.1837,71.2499,29386.0
2018-01-09 15:00:00,75.37,75.38,75.28,75.28,35720.0,71.2593,71.2688,71.1743,71.1743,35720.0
2018-01-09 15:10:00,75.28,75.38,75.27,75.37,60467.0,71.1743,71.2688,71.1648,71.2593,60467.0
2018-01-09 15:20:00,75.37,75.37,75.28,75.3,79574.0,71.2593,71.2593,71.1743,71.1932,79574.0
2018-01-09 15:30:00,75.3,75.39,75.28,75.39,65833.0,71.1932,71.2783,71.1743,71.2783,65833.0
2018-01-09 15:40:00,75.39,75.41,75.1,75.11,114660.0,71.2783,71.2972,71.0041,71.0135,114660.0
2018-01-09 15:50:00,75.1,75.2,75.0,75.12,276647.0,71.0041,71.0986,70.9095,71.023,276647.0
2018-01-10 09:30:00,74.58,74.8,74.29,74.3,40924.0,70.5124,70.7204,70.2383,70.2477,40924.0
2018-01-10 09:40:00,74.28,74.37,74.05,74.13,26551.0,70.2288,70.3139,70.0113,70.087,26551.0
2018-01-10 09:50:00,74.15,74.15,74.03,74.05,27405.0,70.1059,70.1059,69.9924,70.0113,27405.0
2018-01-10 10:00:00,74.06,74.13,73.99,74.06,33968.0,70.0208,70.087,69.9546,70.0208,33968.0
2018-01-10 10:10:00,74.05,74.09,73.96,73.99,34973.0,70.0113,70.0492,69.9263,69.9546,34973.0
2018-01-10 10:20:00,73.98,74.01,73.87,73.89,31650.0,69.9452,69.9735,69.8412,69.8601,31650.0
2018-01-10 10:30:00,73.91,73.97,73.8,73.89,50353.0,69.879,69.9357,69.775,69.8601,50353.0
2018-01-10 10:40:00,73.9,73.96,73.84,73.85,37711.0,69.8695,69.9263,69.8128,69.8222,37711.0
2018-01-10 10:50:00,73.85,73.85,73.67,73.79,53910.0,69.8222,69.8222,69.6521,69.7655,53910.0
2018-01-10 11:00:00,73.79,74.06,73.79,73.99,34224.0,69.7655,70.0208,69.7655,69.9546,34224.0
2018-01-10 11:10:00,73.98,74.02,73.74,73.74,28690.0,69.9452,69.983,69.7182,69.7182,28690.0
2018-01-10 11:20:00,73.74,73.81,73.64,73.68,27843.0,69.7182,69.7844,69.6237,69.6615,27843.0
2018-01-10 11:30:00,73.66,73.77,73.66,73.68,16744.0,69.6426,69.7466,69.6426,69.6615,16744.0
2018-01-10 11:40:00,73.69,73.75,73.58,73.74,60519.0,69.671,69.7277,69.567,69.7182,60519.0
2018-01-10 11:50:00,73.74,73.75,73.68,73.69,29144.0,69.7182,69.7277,69.6615,69.671,29144.0
2018-01-10 12:00:00,73.7,73.74,73.65,73.66,19032.0,69.6804,69.7182,69.6332,69.6426,19032.0
2018-01-10 12:10:00,73.67,73.7,73.64,73.67,17417.0,69.6521,69.6804,69.6237,69.6521,17417.0
2018-01-10 12:20:00,73.69,73.71,73.53,73.56,35442.0,69.671,69.6899,69.5197,69.5481,35442.0
2018-01-10 12:30:00,73.55,73.62,73.5,73.59,32452.0,69.5386,69.6048,69.4913,69.5764,32452.0
2018-01-10 12:40:00,73.59,73.68,73.51,73.52,17169.0,69.5764,69.6615,69.5008,69.5102,17169.0
2018-01-10 12:50:00,73.52,73.52,73.38,73.5,106405.0,69.5102,69.5102,69.3779,69.4913,106405.0
2018-01-10 13:00:00,73.51,73.68,73.51,73.67,37434.0,69.5008,69.6615,69.5008,69.6521,37434.0
2018-01-10 13:10:00,73.66,73.68,73.56,73.56,24653.0,69.6426,69.6615,69.5481,69.5481,24653.0
2018-01-10 13:20:00,73.58,73.59,73.51,73.51,21832.0,69.567,69.5764,69.5008,69.5008,21832.0
2018-01-10 13:30:00,73.51,73.54,73.45,73.47,28585.0,69.5008,69.5292,69.4441,69.463,28585.0
2018-01-10 13:40:00,73.46,73.51,73.44,73.45,33454.0,69.4535,69.5008,69.4346,69.4441,33454.0
2018-01-10 13:50:00,73.45,73.59,73.45,73.48,41430.0,69.4441,69.5764,69.4441,69.4724,41430.0
2018-01-10 14:00:00,73.48,73.5,73.45,73.45,31846.0,69.4724,69.4913,69.4441,69.4441,31846.0
2018-01-10 14:10:00,73.45,73.46,73.33,73.34,36369.0,69.4441,69.4535,69.3306,69.3401,36369.0
2018-01-10 14:20:00,73.33,73.44,73.28,73.44,136622.0,69.3306,69.4346,69.2833,69.4346,136622.0
2018-01-10 14:30:00,73.45,73.64,73.45,73.49,34738.0,69.4441,69.6237,69.4441,69.4819,34738.0
2018-01-10 14:40:00,73.48,73.51,73.42,73.42,26323.0,69.4724,69.5008,69.4157,69.4157,26323.0
2018-01-10 14:50:00,73.43,73.51,73.37,73.51,38668.0,69.4252,69.5008,69.3684,69.5008,38668.0
2018-01-10 15:00:00,73.52,73.64,73.51,73.61,47920.0,69.5102,69.6237,69.5008,69.5953,47920.0
2018-01-10 15:10:00,73.62,73.63,73.48,73.48,55772.0,69.6048,69.6142,69.4724,69.4724,55772.0
2018-01-10 15:20:00,73.49,73.56,73.48,73.52,48167.0,69.4819,69.5481,69.4724,69.5102,48167.0
2018-01-10 15:30:00,73.52,73.79,73.51,73.7,83243.0,69.5102,69.7655,69.5008,69.6804,83243.0
2018-01-10 15:40:00,73.7,73.87,73.7,73.81,113868.0,69.6804,69.8412,69.6804,69.7844,113868.0
2018-01-10 15:50:00,73.84,74.03,73.84,73.9,194178.0,69.8128,69.9924,69.8128,69.8695,194178.0
2018-01-11 09:30:00,74.05,74.31,73.72,74.25,36265.0,70.0113,70.2572,69.6993,70.2004,36265.0
2018-01-11 09:40:00,74.26,74.3,73.96,73.96,33631.0,70.2099,70.2477,69.9263,69.9263,33631.0
2018-01-11 09:50:00,73.97,74.2,73.97,74.18,29952.0,69.9357,70.1532,69.9357,70.1343,29952.0
2018-01-11 10:00:00,74.2,74.33,74.18,74.3,17867.0,70.1532,70.2761,70.1343,70.2477,17867.0
2018-01-11 10:10:00,74.29,74.3,74.19,74.3,42101.0,70.2383,70.2477,70.1437,70.2477,42101.0
2018-01-11 10:20:00,74.29,74.31,74.19,74.24,22431.0,70.2383,70.2572,70.1437,70.191,22431.0
2018-01-11 10:30:00,74.24,74.26,74.06,74.08,20692.0,70.191,70.2099,70.0208,70.0397,20692.0
2018-01-11 10:40:00,74.08,74.15,74.05,74.09,40902.0,70.0397,70.1059,70.0113,70.0492,40902.0
2018-01-11 10:50:00,74.11,74.41,74.11,74.38,18898.0,70.0681,70.3517,70.0681,70.3233,18898.0
2018-01-11 11:00:00,74.38,74.4,74.32,74.38,20063.0,70.3233,70.3423,70.2666,70.3233,20063.0
2018-01-11 11:10:00,74.38,74.38,74.27,74.31,17397.0,70.3233,70.3233,70.2193,70.2572,17397.0
2018-01-11 11:20:00,74.3,74.38,74.22,74.22,19328.0,70.2477,70.3233,70.1721,70.1721,19328.0
2018-01-11 11:30:00,74.23,74.26,74.12,74.26,34871.0,70.1815,70.2099,70.0775,70.2099,34871.0
2018-01-11 11:40:00,74.26,74.34,74.24,74.31,26384.0,70.2099,70.2855,70.191,70.2572,26384.0
2018-01-11 11:50:00,74.31,74.46,74.29,74.43,21322.0,70.2572,70.399,70.2383,70.3706,21322.0
2018-01-11 12:00:00,74.44,74.49,74.37,74.46,76206.0,70.3801,70.4273,70.3139,70.399,76206.0
2018-01-11 12:10:00,74.46,74.55,74.4,74.55,58367.0,70.399,70.4841,70.3423,70.4841,58367.0
2018-01-11 12:20:00,74.54,74.66,74.51,74.63,23660.0,70.4746,70.5881,70.4463,70.5597,23660.0
2018-01-11 12:30:00,74.64,74.66,74.55,74.62,37355.0,70.5692,70.5881,70.4841,70.5503,37355.0
2018-01-11 12:40:00,74.62,74.64,74.57,74.61,22565.0,70.5503,70.5692,70.503,70.5408,22565.0
2018-01-11 12:50:00,74.61,74.63,74.55,74.61,16056.0,70.5408,70.5597,70.4841,70.5408,16056.0
2018-01-11 13:00:00,74.6,74.64,74.55,74.64,16610.0,70.5313,70.5692,70.4841,70.5692,16610.0
2018-01-11 13:10:00,74.63,74.68,74.61,74.62,19341.0,70.5597,70.607,70.5408,70.5503,19341.0
2018-01-11 13:20:00,74.62,74.67,74.6,74.62,18996.0,70.5503,70.5975,70.5313,70.5503,18996.0
2018-01-11 13:30:00,74.63,74.63,74.53,74.53,18618.0,70.5597,70.5597,70.4652,70.4652,18618.0
2018-01-11 13:40:00,74.53,74.6,74.49,74.58,26233.0,70.4652,70.5313,70.4273,70.5124,26233.0
2018-01-11 13:50:00,74.57,74.57,74.47,74.52,23602.0,70.503,70.503,70.4084,70.4557,23602.0
2018-01-11 14:00:00,74.51,74.52,74.41,74.42,15011.0,70.4463,70.4557,70.3517,70.3612,15011.0
2018-01-11 14:10:00,74.42,74.44,74.4,74.41,14991.0,70.3612,70.3801,70.3423,70.3517,14991.0
2018-01-11 14:20:00,74.43,74.48,74.42,74.46,17988.0,70.3706,70.4179,70.3612,70.399,17988.0
2018-01-11 14:30:00,74.45,74.46,74.38,74.39,16035.0,70.3895,70.399,70.3233,70.3328,16035.0
2018-01-11 14:40:00,74.39,74.47,74.39,74.47,14994.0,70.3328,70.4084,70.3328,70.4084,14994.0
2018-01-11 14:50:00,74.47,74.51,74.43,74.51,23071.0,70.4084,70.4463,70.3706,70.4463,23071.0
2018-01-11 15:00:00,74.51,74.53,74.44,74.52,18134.0,70.4463,70.4652,70.3801,70.4557,18134.0
2018-01-11 15:10:00,74.52,74.56,74.52,74.55,21729.0,70.4557,70.4935,70.4557,70.4841,21729.0
2018-01-11 15:20:00,74.55,74.57,74.51,74.51,30861.0,70.4841,70.503,70.4463,70.4463,30861.0
2018-01-11 15:30:00,74.52,74.58,74.52,74.55,40143.0,70.4557,70.5124,70.4557,70.4841,40143.0
2018-01-11 15:40:00,74.55,74.57,74.52,74.56,69786.0,70.4841,70.503,70.4557,70.4935,69786.0
2018-01-11 15:50:00,74.56,74.64,74.56,74.6,128639.0,70.4935,70.5692,70.4935,70.5313,128639.0
2018-01-12 09:30:00,74.91,75.06,74.77,75.02,37837.0,70.8244,70.9663,70.6921,70.9284,37837.0
2018-01-12 09:40:00,75.03,75.19,74.94,75.15,59573.0,70.9379,71.0892,70.8528,71.0513,59573.0
2018-01-12 09:50:00,75.16,75.25,75.1,75.16,49823.0,71.0608,71.1459,71.0041,71.0608,49823.0
2018-01-12 10:00:00,75.12,75.2,74.99,75.01,23740.0,71.023,71.0986,70.9001,70.919,23740.0
2018-01-12 10:10:00,75.0,75.12,74.94,75.1,34412.0,70.9095,71.023,70.8528,71.0041,34412.0
2018-01-12 10:20:00,75.11,75.33,75.1,75.32,31027.0,71.0135,71.2215,71.0041,71.2121,31027.0
2018-01-12 10:30:00,75.34,75.38,75.24,75.38,52111.0,71.231,71.2688,71.1364,71.2688,52111.0
2018-01-12 10:40:00,75.39,75.54,75.39,75.46,21773.0,71.2783,71.4201,71.2783,71.3444,21773.0
2018-01-12 10:50:00,75.44,75.63,75.42,75.54,78531.0,71.3255,71.5052,71.3066,71.4201,78531.0
2018-01-12 11:00:00,75.54,75.69,75.46,75.47,41331.0,71.4201,71.5619,71.3444,71.3539,41331.0
2018-01-12 11:10:00,75.45,75.57,75.42,75.55,22488.0,71.335,71.4484,71.3066,71.4295,22488.0
2018-01-12 11:20:00,75.55,75.55,75.45,75.48,14404.0,71.4295,71.4295,71.335,71.3634,14404.0
2018-01-12 11:30:00,75.47,75.56,75.39,75.56,20829.0,71.3539,71.439,71.2783,71.439,20829.0
2018-01-12 11:40:00,75.57,75.57,75.49,75.56,39091.0,71.4484,71.4484,71.3728,71.439,39091.0
2018-01-12 11:50:00,75.55,75.62,75.53,75.6,19622.0,71.4295,71.4957,71.4106,71.4768,19622.0
2018-01-12 12:00:00,75.61,75.63,75.53,75.53,17144.0,71.4863,71.5052,71.4106,71.4106,17144.0
2018-01-12 12:10:00,75.54,75.64,75.53,75.58,29080.0,71.4201,71.5146,71.4106,71.4579,29080.0
2018-01-12 12:20:00,75.56,75.58,75.5,75.54,19365.0,71.439,71.4579,71.3823,71.4201,19365.0
2018-01-12 12:30:00,75.55,75.55,75.42,75.42,20038.0,71.4295,71.4295,71.3066,71.3066,20038.0
2018-01-12 12:40:00,75.42,75.48,75.4,75.45,17232.0,71.3066,71.3634,71.2877,71.335,17232.0
2018-01-12 12:50:00,75.45,75.51,75.44,75.51,11563.0,71.335,71.3917,71.3255,71.3917,11563.0
2018-01-12 13:00:00,75.49,75.53,75.42,75.42,16716.0,71.3728,71.4106,71.3066,71.3066,16716.0
2018-01-12 13:10:00,75.42,75.42,75.32,75.39,33087.0,71.3066,71.3066,71.2121,71.2783,33087.0
2018-01-12 13:20:00,75.41,75.42,75.35,75.39,12169.0,71.2972,71.3066,71.2404,71.2783,12169.0
2018-01-12 13:30:00,75.39,75.4,75.34,75.4,26515.0,71.2783,71.2877,71.231,71.2877,26515.0
2018-01-12 13:40:00,75.4,75.59,75.38,75.48,53319.0,71.2877,71.4674,71.2688,71.3634,53319.0
2018-01-12 13:50:00,75.51,75.53,75.41,75.47,39660.0,71.3917,71.4106,71.2972,71.3539,39660.0
2018-01-12 14:00:00,75.47,75.51,75.37,75.38,61153.0,71.3539,71.3917,71.2593,71.2688,61153.0
2018-01-12 14:10:00,75.38,75.44,75.38,75.39,20882.0,71.2688,71.3255,71.2688,71.2783,20882.0
2018-01-12 14:20:00,75.39,75.45,75.36,75.43,25302.0,71.2783,71.335,71.2499,71.3161,25302.0
2018-01-12 14:30:00,75.45,75.45,75.33,75.34,43356.0,71.335,71.335,71.2215,71.231,43356.0
2018-01-12 14:40:00,75.34,75.42,75.32,75.41,33910.0,71.231,71.3066,71.2121,71.2972,33910.0
2018-01-12 14:50:00,75.4,75.4,75.35,75.37,31916.0,71.2877,71.2877,71.2404,71.2593,31916.0
2018-01-12 15:00:00,75.37,75.43,75.35,75.4,21743.0,71.2593,71.3161,71.2404,71.2877,21743.0
2018-01-12 15:10:00,75.39,75.41,75.35,75.38,35644.0,71.2783,71.2972,71.2404,71.2688,35644.0
2018-01-12 15:20:00,75.38,75.44,75.36,75.4,33205.0,71.2688,71.3255,71.2499,71.2877,33205.0
2018-01-12 15:30:00,75.4,75.49,75.39,75.49,43845.0,71.2877,71.3728,71.2783,71.3728,43845.0
2018-01-12 15:40:00,75.5,75.52,75.44,75.47,80722.0,71.3823,71.4012,71.3255,71.3539,80722.0
2018-01-12 15:50:00,75.47,75.49,75.35,75.4,193488.0,71.3539,71.3728,71.2404,71.2877,193488.0
2018-01-16 09:30:00,76.06,76.25,75.94,76.17,68602.0,71.9117,72.0914,71.7983,72.0157,68602.0
2018-01-16 09:40:00,76.2,76.34,76.14,76.3,49545.0,72.0441,72.1764,71.9874,72.1386,49545.0
2018-01-16 09:50:00,76.3,76.37,76.21,76.24,46436.0,72.1386,72.2048,72.0535,72.0819,46436.0
2018-01-16 10:00:00,76.24,76.34,76.1,76.16,60971.0,72.0819,72.1764,71.9495,72.0063,60971.0
2018-01-16 10:10:00,76.18,76.4,76.18,76.31,40238.0,72.0252,72.2332,72.0252,72.1481,40238.0
2018-01-16 10:20:00,76.31,76.32,76.05,76.08,57911.0,72.1481,72.1575,71.9023,71.9306,57911.0
2018-01-16 10:30:00,76.09,76.17,75.75,75.81,83937.0,71.9401,72.0157,71.6186,71.6754,83937.0
2018-01-16 10:40:00,75.81,75.88,75.6,75.62,62159.0,71.6754,71.7415,71.4768,71.4957,62159.0
2018-01-16 10:50:00,75.63,75.73,75.52,75.59,27714.0,71.5052,71.5997,71.4012,71.4674,27714.0
2018-01-16 11:00:00,75.58,75.72,75.52,75.54,44741.0,71.4579,71.5903,71.4012,71.4201,44741.0
2018-01-16 11:10:00,75.53,75.56,75.25,75.31,99278.0,71.4106,71.439,71.1459,71.2026,99278.0
2018-01-16 11:20:00,75.31,75.48,75.21,75.4,75481.0,71.2026,71.3634,71.1081,71.2877,75481.0
2018-01-16 11:30:00,75.4,75.72,75.36,75.7,51225.0,71.2877,71.5903,71.2499,71.5714,51225.0
2018-01-16 11:40:00,75.71,75.72,75.53,75.72,40595.0,71.5808,71.5903,71.4106,71.5903,40595.0
2018-01-16 11:50:00,75.69,75.71,75.51,75.58,64990.0,71.5619,71.5808,71.3917,71.4579,64990.0
2018-01-16 12:00:00,75.59,75.68,75.53,75.65,60597.0,71.4674,71.5524,71.4106,71.5241,60597.0
2018-01-16 12:10:00,75.66,75.68,75.6,75.61,43763.0,71.5335,71.5524,71.4768,71.4863,43763.0
2018-01-16 12:20:00,75.63,75.69,75.51,75.67,36425.0,71.5052,71.5619,71.3917,71.543,36425.0
2018-01-16 12:30:00,75.67,75.81,75.64,75.78,81050.0,71.543,71.6754,71.5146,71.647,81050.0
2018-01-16 12:40:00,75.79,75.82,75.72,75.78,37701.0,71.6564,71.6848,71.5903,71.647,37701.0
2018-01-16 12:50:00,75.77,75.81,75.75,75.81,21985.0,71.6375,71.6754,71.6186,71.6754,21985.0
2018-01-16 13:00:00,75.8,75.9,75.76,75.87,21014.0,71.6659,71.7604,71.6281,71.7321,21014.0
2018-01-16 13:10:00,75.87,75.93,75.8,75.93,21284.0,71.7321,71.7888,71.6659,71.7888,21284.0
2018-01-16 13:20:00,75.95,75.96,75.85,75.96,25834.0,71.8077,71.8172,71.7132,71.8172,25834.0
2018-01-16 13:30:00,75.96,76.0,75.93,75.95,27291.0,71.8172,71.855,71.7888,71.8077,27291.0
2018-01-16 13:40:00,75.95,75.98,75.83,75.88,21784.0,71.8077,71.8361,71.6943,71.7415,21784.0
2018-01-16 13:50:00,75.88,75.89,75.8,75.86,21388.0,71.7415,71.751,71.6659,71.7226,21388.0
2018-01-16 14:00:00,75.85,75.87,75.76,75.76,24945.0,71.7132,71.7321,71.6281,71.6281,24945.0
2018-01-16 14:10:00,75.75,75.82,75.57,75.66,48652.0,71.6186,71.6848,71.4484,71.5335,48652.0
2018-01-16 14:20:00,75.65,75.75,75.62,75.74,25338.0,71.5241,71.6186,71.4957,71.6092,25338.0
2018-01-16 14:30:00,75.73,75.78,75.63,75.65,33995.0,71.5997,71.647,71.5052,71.5241,33995.0
2018-01-16 14:40:00,75.64,75.68,75.51,75.57,36819.0,71.5146,71.5524,71.3917,71.4484,36819.0
2018-01-16 14:50:00,75.59,75.7,75.57,75.69,30101.0,71.4674,71.5714,71.4484,71.5619,30101.0
2018-01-16 15:00:00,75.67,75.76,75.67,75.76,50801.0,71.543,71.6281,71.543,71.6281,50801.0
2018-01-16 15:10:00,75.77,75.77,75.52,75.54,37880.0,71.6375,71.6375,71.4012,71.4201,37880.0
2018-01-16 15:20:00,75.55,75.67,75.55,75.66,54397.0,71.4295,71.543,71.4295,71.5335,54397.0
2018-01-16 15:30:00,75.64,75.71,75.54,75.69,46512.0,71.5146,71.5808,71.4201,71.5619,46512.0
2018-01-16 15:40:00,75.66,75.71,75.58,75.71,77257.0,71.5335,71.5808,71.4579,71.5808,77257.0
2018-01-16 15:50:00,75.71,75.78,75.54,75.55,258721.0,71.5808,71.647,71.4201,71.4295,258721.0
2018-01-17 09:30:00,75.81,75.91,75.58,75.68,49823.0,71.6754,71.7699,71.4579,71.5524,49823.0
2018-01-17 09:40:00,75.69,75.73,75.39,75.54,22569.0,71.5619,71.5997,71.2783,71.4201,22569.0
2018-01-17 09:50:00,75.56,75.68,75.45,75.61,32752.0,71.439,71.5524,71.335,71.4863,32752.0
2018-01-17 10:00:00,75.58,75.8,75.58,75.74,22734.0,71.4579,71.6659,71.4579,71.6092,22734.0
2018-01-17 10:10:00,75.77,75.98,75.77,75.97,23447.0,71.6375,71.8361,71.6375,71.8266,23447.0
2018-01-17 10:20:00,75.99,76.09,75.79,75.82,31986.0,71.8455,71.9401,71.6564,71.6848,31986.0
2018-01-17 10:30:00,75.82,75.96,75.79,75.88,27033.0,71.6848,71.8172,71.6564,71.7415,27033.0
2018-01-17 10:40:00,75.86,75.89,75.83,75.87,19397.0,71.7226,71.751,71.6943,71.7321,19397.0
2018-01-17 10:50:00,75.87,75.93,75.82,75.87,24703.0,71.7321,71.7888,71.6848,71.7321,24703.0
2018-01-17 11:00:00,75.88,76.06,75.82,76.06,29923.0,71.7415,71.9117,71.6848,71.9117,29923.0
2018-01-17 11:10:00,76.06,76.18,76.04,76.16,31901.0,71.9117,72.0252,71.8928,72.0063,31901.0
2018-01-17 11:20:00,76.16,76.18,76.1,76.12,25961.0,72.0063,72.0252,71.9495,71.9684,25961.0
2018-01-17 11:30:00,76.1,76.26,76.1,76.19,24076.0,71.9495,72.1008,71.9495,72.0346,24076.0
2018-01-17 11:40:00,76.21,76.27,76.15,76.2,23695.0,72.0535,72.1103,71.9968,72.0441,23695.0
2018-01-17 11:50:00,76.19,76.25,76.18,76.24,25383.0,72.0346,72.0914,72.0252,72.0819,25383.0
2018-01-17 12:00:00,76.22,76.25,76.21,76.23,17202.0,72.063,72.0914,72.0535,72.0724,17202.0
2018-01-17 12:10:00,76.24,76.28,76.18,76.26,24219.0,72.0819,72.1197,72.0252,72.1008,24219.0
2018-01-17 12:20:00,76.27,76.39,76.21,76.32,129149.0,72.1103,72.2237,72.0535,72.1575,129149.0
2018-01-17 12:30:00,76.34,76.56,76.33,76.53,291547.0,72.1764,72.3844,72.167,72.3561,291547.0
2018-01-17 12:40:00,76.53,76.84,76.5,76.77,143788.0,72.3561,72.6492,72.3277,72.583,143788.0
2018-01-17 12:50:00,76.78,76.81,76.59,76.67,38719.0,72.5924,72.6208,72.4128,72.4884,38719.0
2018-01-17 13:00:00,76.69,76.79,76.66,76.67,22403.0,72.5074,72.6019,72.479,72.4884,22403.0
2018-01-17 13:10:00,76.68,76.76,76.67,76.73,17060.0,72.4979,72.5735,72.4884,72.5452,17060.0
2018-01-17 13:20:00,76.72,76.75,76.68,76.73,21645.0,72.5357,72.5641,72.4979,72.5452,21645.0
2018-01-17 13:30:00,76.72,76.82,76.68,76.8,41115.0,72.5357,72.6303,72.4979,72.6114,41115.0
2018-01-17 13:40:00,76.79,76.81,76.71,76.73,32071.0,72.6019,72.6208,72.5263,72.5452,32071.0
2018-01-17 13:50:00,76.73,76.81,76.72,76.75,27046.0,72.5452,72.6208,72.5357,72.5641,27046.0
2018-01-17 14:00:00,76.76,76.85,76.74,76.76,51701.0,72.5735,72.6586,72.5546,72.5735,51701.0
2018-01-17 14:10:00,76.76,76.83,76.75,76.78,45605.0,72.5735,72.6397,72.5641,72.5924,45605.0
2018-01-17 14:20:00,76.79,76.84,76.77,76.81,51577.0,72.6019,72.6492,72.583,72.6208,51577.0
2018-01-17 14:30:00,76.82,76.92,76.79,76.91,37727.0,72.6303,72.7248,72.6019,72.7154,37727.0
2018-01-17 14:40:00,76.91,77.03,76.91,77.01,100518.0,72.7154,72.8288,72.7154,72.8099,100518.0
2018-01-17 14:50:00,77.01,77.01,76.83,76.87,74525.0,72.8099,72.8099,72.6397,72.6775,74525.0
2018-01-17 15:00:00,76.87,76.94,76.81,76.91,43393.0,72.6775,72.7437,72.6208,72.7154,43393.0
2018-01-17 15:10:00,76.92,76.94,76.84,76.94,29904.0,72.7248,72.7437,72.6492,72.7437,29904.0
2018-01-17 15:20:00,76.93,76.94,76.88,76.93,43031.0,72.7343,72.7437,72.687,72.7343,43031.0
2018-01-17 15:30:00,76.92,76.95,76.88,76.94,73689.0,72.7248,72.7532,72.687,72.7437,73689.0
2018-01-17 15:40:00,76.95,76.95,76.8,76.81,89267.0,72.7532,72.7532,72.6114,72.6208,89267.0
2018-01-17 15:50:00,76.82,76.84,76.63,76.76,221243.0,72.6303,72.6492,72.4506,72.5735,221243.0
2018-01-18 09:30:00,76.65,76.65,76.36,76.41,80450.0,72.5892,72.5892,72.3145,72.3619,80450.0
2018-01-18 09:40:00,76.41,76.48,76.22,76.42,68068.0,72.3619,72.4282,72.1819,72.3714,68068.0
2018-01-18 09:50:00,76.4,76.6,76.28,76.36,96482.0,72.3524,72.5418,72.2388,72.3145,96482.0
2018-01-18 10:00:00,76.36,76.43,76.21,76.34,37290.0,72.3145,72.3808,72.1725,72.2956,37290.0
2018-01-18 10:10:00,76.33,76.37,76.24,76.29,44786.0,72.2861,72.324,72.2009,72.2482,44786.0
2018-01-18 10:20:00,76.29,76.36,76.24,76.34,32783.0,72.2482,72.3145,72.2009,72.2956,32783.0
2018-01-18 10:30:00,76.35,76.46,76.34,76.44,34161.0,72.3051,72.4092,72.2956,72.3903,34161.0
2018-01-18 10:40:00,76.44,76.45,76.2,76.23,21796.0,72.3903,72.3998,72.163,72.1914,21796.0
2018-01-18 10:50:00,76.22,76.25,76.04,76.08,79839.0,72.1819,72.2104,72.0115,72.0494,79839.0
2018-01-18 11:00:00,76.05,76.25,76.04,76.22,30757.0,72.021,72.2104,72.0115,72.1819,30757.0
2018-01-18 11:10:00,76.22,76.33,76.18,76.33,24638.0,72.1819,72.2861,72.1441,72.2861,24638.0
2018-01-18 11:20:00,76.33,76.34,76.19,76.22,31350.0,72.2861,72.2956,72.1535,72.1819,31350.0
2018-01-18 11:30:00,76.21,76.31,76.15,76.15,29660.0,72.1725,72.2672,72.1157,72.1157,29660.0
2018-01-18 11:40:00,76.15,76.16,75.93,75.95,36477.0,72.1157,72.1251,71.9073,71.9263,36477.0
2018-01-18 11:50:00,75.92,76.02,75.85,75.89,39791.0,71.8978,71.9925,71.8315,71.8694,39791.0
2018-01-18 12:00:00,75.89,76.0,75.87,75.89,37595.0,71.8694,71.9736,71.8505,71.8694,37595.0
2018-01-18 12:10:00,75.89,75.96,75.85,75.95,25944.0,71.8694,71.9357,71.8315,71.9263,25944.0
2018-01-18 12:20:00,75.94,75.97,75.88,75.92,27644.0,71.9168,71.9452,71.86,71.8978,27644.0
2018-01-18 12:30:00,75.92,76.05,75.88,76.04,26673.0,71.8978,72.021,71.86,72.0115,26673.0
2018-01-18 12:40:00,76.05,76.06,75.96,76.04,19396.0,72.021,72.0304,71.9357,72.0115,19396.0
2018-01-18 12:50:00,76.04,76.05,76.01,76.03,9277.0,72.0115,72.021,71.9831,72.002,9277.0
2018-01-18 13:00:00,76.03,76.09,76.02,76.03,15822.0,72.002,72.0588,71.9925,72.002,15822.0
2018-01-18 13:10:00,76.03,76.09,76.02,76.03,11297.0,72.002,72.0588,71.9925,72.002,11297.0
2018-01-18 13:20:00,76.03,76.06,75.98,76.02,16450.0,72.002,72.0304,71.9547,71.9925,16450.0
2018-01-18 13:30:00,76.02,76.07,76.02,76.05,10201.0,71.9925,72.0399,71.9925,72.021,10201.0
2018-01-18 13:40:00,76.04,76.13,76.04,76.07,15582.0,72.0115,72.0967,72.0115,72.0399,15582.0
2018-01-18 13:50:00,76.07,76.18,76.04,76.15,19403.0,72.0399,72.1441,72.0115,72.1157,19403.0
2018-01-18 14:00:00,76.14,76.18,76.09,76.16,21029.0,72.1062,72.1441,72.0588,72.1251,21029.0
2018-01-18 14:10:00,76.17,76.26,76.12,76.2,36369.0,72.1346,72.2198,72.0872,72.163,36369.0
2018-01-18 14:20:00,76.2,76.27,76.17,76.27,17838.0,72.163,72.2293,72.1346,72.2293,17838.0
2018-01-18 14:30:00,76.27,76.34,76.25,76.28,120663.0,72.2293,72.2956,72.2104,72.2388,120663.0
2018-01-18 14:40:00,76.28,76.28,76.15,76.17,126814.0,72.2388,72.2388,72.1157,72.1346,126814.0
2018-01-18 14:50:00,76.16,76.28,76.15,76.23,51948.0,72.1251,72.2388,72.1157,72.1914,51948.0
2018-01-18 15:00:00,76.22,76.24,76.17,76.24,25533.0,72.1819,72.2009,72.1346,72.2009,25533.0
2018-01-18 15:10:00,76.24,76.35,76.23,76.26,37121.0,72.2009,72.3051,72.1914,72.2198,37121.0
2018-01-18 15:20:00,76.26,76.31,76.25,76.27,32905.0,72.2198,72.2672,72.2104,72.2293,32905.0
2018-01-18 15:30:00,76.27,76.3,76.2,76.28,71951.0,72.2293,72.2577,72.163,72.2388,71951.0
2018-01-18 15:40:00,76.28,76.3,76.23,76.29,77529.0,72.2388,72.2577,72.1914,72.2482,77529.0
2018-01-18 15:50:00,76.28,76.36,76.26,76.33,171691.0,72.2388,72.3145,72.2198,72.2861,171691.0
2018-01-19 09:30:00,76.69,76.91,76.28,76.5,254010.0,72.627,72.8354,72.2388,72.4471,254010.0
2018-01-19 09:40:00,76.53,76.73,76.44,76.45,68343.0,72.4755,72.6649,72.3903,72.3998,68343.0
2018-01-19 09:50:00,76.44,76.47,76.28,76.31,224554.0,72.3903,72.4187,72.2388,72.2672,224554.0
2018-01-19 10:00:00,76.33,76.33,76.22,76.27,56368.0,72.2861,72.2861,72.1819,72.2293,56368.0
2018-01-19 10:10:00,76.28,76.36,76.25,76.35,74522.0,72.2388,72.3145,72.2104,72.3051,74522.0
2018-01-19 10:20:00,76.34,76.44,76.28,76.44,135605.0,72.2956,72.3903,72.2388,72.3903,135605.0
2018-01-19 10:30:00,76.43,76.52,76.36,76.45,72857.0,72.3808,72.4661,72.3145,72.3998,72857.0
2018-01-19 10:40:00,76.47,76.54,76.38,76.44,52855.0,72.4187,72.485,72.3335,72.3903,52855.0
2018-01-19 10:50:00,76.43,76.44,76.3,76.35,30889.0,72.3808,72.3903,72.2577,72.3051,30889.0
2018-01-19 11:00:00,76.32,76.37,76.3,76.33,29828.0,72.2766,72.324,72.2577,72.2861,29828.0
2018-01-19 11:10:00,76.33,76.38,76.3,76.34,98021.0,72.2861,72.3335,72.2577,72.2956,98021.0
2018-01-19 11:20:00,76.32,76.52,76.22,76.44,69220.0,72.2766,72.4661,72.1819,72.3903,69220.0
2018-01-19 11:30:00,76.44,76.61,76.42,76.6,66306.0,72.3903,72.5513,72.3714,72.5418,66306.0
2018-01-19 11:40:00,76.6,76.64,76.48,76.48,47360.0,72.5418,72.5797,72.4282,72.4282,47360.0
2018-01-19 11:50:00,76.48,76.52,76.44,76.52,37697.0,72.4282,72.4661,72.3903,72.4661,37697.0
2018-01-19 12:00:00,76.52,76.53,76.47,76.5,24277.0,72.4661,72.4755,72.4187,72.4471,24277.0
2018-01-19 12:10:00,76.5,76.51,76.44,76.48,29065.0,72.4471,72.4566,72.3903,72.4282,29065.0
2018-01-19 12:20:00,76.47,76.48,76.42,76.46,13498.0,72.4187,72.4282,72.3714,72.4092,13498.0
2018-01-19 12:30:00,76.47,76.48,76.43,76.47,19436.0,72.4187,72.4282,72.3808,72.4187,19436.0
2018-01-19 12:40:00,76.47,76.5,76.43,76.49,29689.0,72.4187,72.4471,72.3808,72.4376,29689.0
2018-01-19 12:50:00,76.5,76.5,76.4,76.45,16617.0,72.4471,72.4471,72.3524,72.3998,16617.0
2018-01-19 13:00:00,76.44,76.54,76.44,76.47,24475.0,72.3903,72.485,72.3903,72.4187,24475.0
2018-01-19 13:10:00,76.47,76.5,76.44,76.46,16111.0,72.4187,72.4471,72.3903,72.4092,16111.0
2018-01-19 13:20:00,76.46,76.48,76.38,76.4,13585.0,72.4092,72.4282,72.3335,72.3524,13585.0
2018-01-19 13:30:00,76.4,76.45,76.4,76.41,20801.0,72.3524,72.3998,72.3524,72.3619,20801.0
2018-01-19 13:40:00,76.41,76.44,76.39,76.4,11850.0,72.3619,72.3903,72.3429,72.3524,11850.0
2018-01-19 13:50:00,76.39,76.52,76.39,76.5,29936.0,72.3429,72.4661,72.3429,72.4471,29936.0
2018-01-19 14:00:00,76.51,76.52,76.48,76.51,48971.0,72.4566,72.4661,72.4282,72.4566,48971.0
2018-01-19 14:10:00,76.5,76.53,76.47,76.53,34488.0,72.4471,72.4755,72.4187,72.4755,34488.0
2018-01-19 14:20:00,76.52,76.58,76.5,76.57,47846.0,72.4661,72.5229,72.4471,72.5134,47846.0
2018-01-19 14:30:00,76.57,76.58,76.5,76.54,41129.0,72.5134,72.5229,72.4471,72.485,41129.0
2018-01-19 14:40:00,76.53,76.59,76.53,76.58,26207.0,72.4755,72.5323,72.4755,72.5229,26207.0
2018-01-19 14:50:00,76.58,76.64,76.57,76.61,27774.0,72.5229,72.5797,72.5134,72.5513,27774.0
2018-01-19 15:00:00,76.6,76.63,76.52,76.53,31902.0,72.5418,72.5702,72.4661,72.4755,31902.0
2018-01-19 15:10:00,76.53,76.54,76.48,76.5,66152.0,72.4755,72.485,72.4282,72.4471,66152.0
2018-01-19 15:20:00,76.5,76.58,76.49,76.58,67742.0,72.4471,72.5229,72.4376,72.5229,67742.0
2018-01-19 15:30:00,76.58,76.66,76.56,76.56,62479.0,72.5229,72.5986,72.5039,72.5039,62479.0
2018-01-19 15:40:00,76.56,76.58,76.45,76.49,107424.0,72.5039,72.5229,72.3998,72.4376,107424.0
2018-01-19 15:50:00,76.49,76.66,76.47,76.62,315512.0,72.4376,72.5986,72.4187,72.5608,315512.0
2018-01-22 09:30:00,76.67,77.11,76.64,76.86,51571.0,72.6081,73.0248,72.5797,72.788,51571.0
2018-01-22 09:40:00,76.79,77.03,76.79,76.89,29179.0,72.7217,72.949,72.7217,72.8165,29179.0
2018-01-22 09:50:00,76.88,76.91,76.73,76.74,18661.0,72.807,72.8354,72.6649,72.6744,18661.0
2018-01-22 10:00:00,76.74,76.8,76.62,76.68,87575.0,72.6744,72.7312,72.5608,72.6176,87575.0
2018-01-22 10:10:00,76.7,76.88,76.69,76.76,317273.0,72.6365,72.807,72.627,72.6933,317273.0
2018-01-22 10:20:00,76.75,76.91,76.75,76.77,38006.0,72.6839,72.8354,72.6839,72.7028,38006.0
2018-01-22 10:30:00,76.77,77.09,76.77,76.98,1223984.0,72.7028,73.0059,72.7028,72.9017,1223984.0
2018-01-22 10:40:00,76.98,77.16,76.93,76.98,74406.0,72.9017,73.0721,72.8543,72.9017,74406.0
2018-01-22 10:50:00,76.98,77.01,76.92,76.94,46458.0,72.9017,72.9301,72.8449,72.8638,46458.0
2018-01-22 11:00:00,76.94,77.03,76.9,76.97,55707.0,72.8638,72.949,72.8259,72.8922,55707.0
2018-01-22 11:10:00,76.97,77.02,76.73,76.77,293310.0,72.8922,72.9396,72.6649,72.7028,293310.0
2018-01-22 11:20:00,76.76,76.88,76.73,76.73,118325.0,72.6933,72.807,72.6649,72.6649,118325.0
2018-01-22 11:30:00,76.73,76.82,76.7,76.77,28357.0,72.6649,72.7502,72.6365,72.7028,28357.0
2018-01-22 11:40:00,76.79,76.9,76.71,76.89,290379.0,72.7217,72.8259,72.646,72.8165,290379.0
2018-01-22 11:50:00,76.9,77.06,76.85,77.05,20699.0,72.8259,72.9774,72.7786,72.968,20699.0
2018-01-22 12:00:00,77.07,77.12,76.97,76.99,25643.0,72.9869,73.0343,72.8922,72.9112,25643.0
2018-01-22 12:10:00,76.99,77.16,76.94,77.11,118377.0,72.9112,73.0721,72.8638,73.0248,118377.0
2018-01-22 12:20:00,77.12,77.31,77.1,77.27,40446.0,73.0343,73.2142,73.0153,73.1763,40446.0
2018-01-22 12:30:00,77.26,77.32,77.23,77.25,24145.0,73.1668,73.2237,73.1384,73.1574,24145.0
2018-01-22 12:40:00,77.24,77.27,77.18,77.26,17652.0,73.1479,73.1763,73.0911,73.1668,17652.0
2018-01-22 12:50:00,77.26,77.29,77.09,77.09,23547.0,73.1668,73.1953,73.0059,73.0059,23547.0
2018-01-22 13:00:00,77.08,77.11,77.02,77.04,16051.0,72.9964,73.0248,72.9396,72.9585,16051.0
2018-01-22 13:10:00,77.05,77.13,77.04,77.1,16222.0,72.968,73.0437,72.9585,73.0153,16222.0
2018-01-22 13:20:00,77.1,77.14,77.07,77.12,17868.0,73.0153,73.0532,72.9869,73.0343,17868.0
2018-01-22 13:30:00,77.11,77.12,77.03,77.04,18744.0,73.0248,73.0343,72.949,72.9585,18744.0
2018-01-22 13:40:00,77.02,77.25,77.01,77.16,117919.0,72.9396,73.1574,72.9301,73.0721,117919.0
2018-01-22 13:50:00,77.16,77.19,77.08,77.16,26102.0,73.0721,73.1006,72.9964,73.0721,26102.0
2018-01-22 14:00:00,77.16,77.18,77.07,77.1,22288.0,73.0721,73.0911,72.9869,73.0153,22288.0
2018-01-22 14:10:00,77.1,77.15,77.09,77.1,27409.0,73.0153,73.0627,73.0059,73.0153,27409.0
2018-01-22 14:20:00,77.1,77.19,77.09,77.19,45336.0,73.0153,73.1006,73.0059,73.1006,45336.0
2018-01-22 14:30:00,77.2,77.22,77.14,77.22,22164.0,73.11,73.129,73.0532,73.129,22164.0
2018-01-22 14:40:00,77.21,77.27,77.16,77.26,24937.0,73.1195,73.1763,73.0721,73.1668,24937.0
2018-01-22 14:50:00,77.27,77.31,77.24,77.26,22844.0,73.1763,73.2142,73.1479,73.1668,22844.0
2018-01-22 15:00:00,77.25,77.33,77.25,77.3,18404.0,73.1574,73.2331,73.1574,73.2047,18404.0
2018-01-22 15:10:00,77.3,77.38,77.28,77.38,19435.0,73.2047,73.2805,73.1858,73.2805,19435.0
2018-01-22 15:20:00,77.37,77.43,77.36,77.4,29519.0,73.271,73.3278,73.2616,73.2994,29519.0
2018-01-22 15:30:00,77.39,77.43,77.36,77.42,49980.0,73.29,73.3278,73.2616,73.3184,49980.0
2018-01-22 15:40:00,77.43,77.56,77.41,77.55,57418.0,73.3278,73.451,73.3089,73.4415,57418.0
2018-01-22 15:50:00,77.56,77.58,77.47,77.52,153568.0,73.451,73.4699,73.3657,73.4131,153568.0
2018-01-23 09:30:00,77.3,77.43,76.97,77.12,70133.0,73.2047,73.3278,72.8922,73.0343,70133.0
2018-01-23 09:40:00,77.14,77.31,77.13,77.29,125074.0,73.0532,73.2142,73.0437,73.1953,125074.0
2018-01-23 09:50:00,77.26,77.29,77.01,77.16,40280.0,73.1668,73.1953,72.9301,73.0721,40280.0
2018-01-23 10:00:00,77.15,77.36,77.08,77.35,214399.0,73.0627,73.2616,72.9964,73.2521,214399.0
2018-01-23 10:10:00,77.36,77.61,77.35,77.58,34244.0,73.2616,73.4983,73.2521,73.4699,34244.0
2018-01-23 10:20:00,77.55,77.66,77.43,77.46,26491.0,73.4415,73.5457,73.3278,73.3563,26491.0
2018-01-23 10:30:00,77.47,77.59,77.45,77.55,21017.0,73.3657,73.4794,73.3468,73.4415,21017.0
2018-01-23 10:40:00,77.56,77.77,77.51,77.77,45455.0,73.451,73.6498,73.4036,73.6498,45455.0
2018-01-23 10:50:00,77.77,77.93,77.7,77.75,51322.0,73.6498,73.8014,73.5835,73.6309,51322.0
2018-01-23 11:00:00,77.72,77.94,77.72,77.82,31542.0,73.6025,73.8108,73.6025,73.6972,31542.0
2018-01-23 11:10:00,77.83,77.95,77.69,77.93,279542.0,73.7067,73.8203,73.5741,73.8014,279542.0
2018-01-23 11:20:00,77.95,78.32,77.92,78.15,57612.0,73.8203,74.1707,73.7919,74.0097,57612.0
2018-01-23 11:30:00,78.16,78.16,77.87,77.88,19256.0,74.0192,74.0192,73.7445,73.754,19256.0
2018-01-23 11:40:00,77.88,77.88,77.64,77.66,23162.0,73.754,73.754,73.5267,73.5457,23162.0
2018-01-23 11:50:00,77.64,77.68,77.5,77.5,13570.0,73.5267,73.5646,73.3941,73.3941,13570.0
2018-01-23 12:00:00,77.52,77.61,77.48,77.51,37839.0,73.4131,73.4983,73.3752,73.4036,37839.0
2018-01-23 12:10:00,77.52,77.52,77.42,77.42,60454.0,73.4131,73.4131,73.3184,73.3184,60454.0
2018-01-23 12:20:00,77.42,77.52,77.41,77.5,23629.0,73.3184,73.4131,73.3089,73.3941,23629.0
2018-01-23 12:30:00,77.49,77.52,77.44,77.51,31951.0,73.3847,73.4131,73.3373,73.4036,31951.0
2018-01-23 12:40:00,77.51,77.55,77.49,77.5,14646.0,73.4036,73.4415,73.3847,73.3941,14646.0
2018-01-23 12:50:00,77.5,77.55,77.5,77.55,11641.0,73.3941,73.4415,73.3941,73.4415,11641.0
2018-01-23 13:00:00,77.55,77.6,77.51,77.56,13392.0,73.4415,73.4888,73.4036,73.451,13392.0
2018-01-23 13:10:00,77.58,77.59,77.53,77.57,19567.0,73.4699,73.4794,73.4225,73.4604,19567.0
2018-01-23 13:20:00,77.57,77.62,77.55,77.62,14722.0,73.4604,73.5078,73.4415,73.5078,14722.0
2018-01-23 13:30:00,77.61,77.62,77.5,77.58,26613.0,73.4983,73.5078,73.3941,73.4699,26613.0
2018-01-23 13:40:00,77.59,77.64,77.59,77.61,16092.0,73.4794,73.5267,73.4794,73.4983,16092.0
2018-01-23 13:50:00,77.61,77.65,77.55,77.59,18016.0,73.4983,73.5362,73.4415,73.4794,18016.0
2018-01-23 14:00:00,77.6,77.66,77.57,77.65,44208.0,73.4888,73.5457,73.4604,73.5362,44208.0
2018-01-23 14:10:00,77.65,77.67,77.6,77.62,79457.0,73.5362,73.5551,73.4888,73.5078,79457.0
2018-01-23 14:20:00,77.63,77.64,77.59,77.61,23933.0,73.5172,73.5267,73.4794,73.4983,23933.0
2018-01-23 14:30:00,77.61,77.66,77.6,77.66,25373.0,73.4983,73.5457,73.4888,73.5457,25373.0
2018-01-23 14:40:00,77.67,77.75,77.67,77.72,19180.0,73.5551,73.6309,73.5551,73.6025,19180.0
2018-01-23 14:50:00,77.72,77.74,77.65,77.72,17291.0,73.6025,73.6214,73.5362,73.6025,17291.0
2018-01-23 15:00:00,77.72,77.76,77.67,77.76,28470.0,73.6025,73.6404,73.5551,73.6404,28470.0
2018-01-23 15:10:00,77.77,77.79,77.66,77.66,39406.0,73.6498,73.6688,73.5457,73.5457,39406.0
2018-01-23 15:20:00,77.65,77.65,77.59,77.63,31683.0,73.5362,73.5362,73.4794,73.5172,31683.0
2018-01-23 15:30:00,77.63,77.66,77.59,77.61,39233.0,73.5172,73.5457,73.4794,73.4983,39233.0
2018-01-23 15:40:00,77.61,77.67,77.55,77.67,44227.0,73.4983,73.5551,73.4415,73.5551,44227.0
2018-01-23 15:50:00,77.67,77.68,77.57,77.61,107164.0,73.5551,73.5646,73.4604,73.4983,107164.0
2018-01-24 09:30:00,78.16,78.27,77.8,77.89,212630.0,74.0192,74.1233,73.6782,73.7635,212630.0
2018-01-24 09:40:00,77.9,77.93,77.6,77.72,92329.0,73.7729,73.8014,73.4888,73.6025,92329.0
2018-01-24 09:50:00,77.74,77.9,77.64,77.78,149851.0,73.6214,73.7729,73.5267,73.6593,149851.0
2018-01-24 10:00:00,77.79,77.99,77.75,77.82,55921.0,73.6688,73.8582,73.6309,73.6972,55921.0
2018-01-24 10:10:00,77.84,77.87,77.64,77.67,36087.0,73.7161,73.7445,73.5267,73.5551,36087.0
2018-01-24 10:20:00,77.67,77.83,77.64,77.79,40565.0,73.5551,73.7067,73.5267,73.6688,40565.0
2018-01-24 10:30:00,77.79,77.91,77.76,77.85,17156.0,73.6688,73.7824,73.6404,73.7256,17156.0
2018-01-24 10:40:00,77.82,77.82,77.73,77.8,18707.0,73.6972,73.6972,73.6119,73.6782,18707.0
2018-01-24 10:50:00,77.78,77.81,77.75,77.8,70987.0,73.6593,73.6877,73.6309,73.6782,70987.0
2018-01-24 11:00:00,77.8,78.02,77.8,77.98,52670.0,73.6782,73.8866,73.6782,73.8487,52670.0
2018-01-24 11:10:00,77.98,77.99,77.83,77.97,49962.0,73.8487,73.8582,73.7067,73.8392,49962.0
2018-01-24 11:20:00,77.98,78.09,77.95,78.07,132165.0,73.8487,73.9529,73.8203,73.9339,132165.0
2018-01-24 11:30:00,78.06,78.06,77.86,77.92,124799.0,73.9245,73.9245,73.7351,73.7919,124799.0
2018-01-24 11:40:00,77.93,78.06,77.92,77.99,21915.0,73.8014,73.9245,73.7919,73.8582,21915.0
2018-01-24 11:50:00,77.99,78.14,77.99,78.04,15250.0,73.8582,74.0002,73.8582,73.9055,15250.0
2018-01-24 12:00:00,78.01,78.07,77.98,78.05,16218.0,73.8771,73.9339,73.8487,73.915,16218.0
2018-01-24 12:10:00,78.02,78.08,77.93,77.97,12489.0,73.8866,73.9434,73.8014,73.8392,12489.0
2018-01-24 12:20:00,77.97,77.97,77.85,77.95,31793.0,73.8392,73.8392,73.7256,73.8203,31793.0
2018-01-24 12:30:00,77.95,77.99,77.9,77.94,34073.0,73.8203,73.8582,73.7729,73.8108,34073.0
2018-01-24 12:40:00,77.94,78.01,77.91,78.0,71808.0,73.8108,73.8771,73.7824,73.8676,71808.0
2018-01-24 12:50:00,78.04,78.16,78.04,78.14,31015.0,73.9055,74.0192,73.9055,74.0002,31015.0
2018-01-24 13:00:00,78.15,78.2,78.0,78.1,52388.0,74.0097,74.057,73.8676,73.9623,52388.0
2018-01-24 13:10:00,78.08,78.17,78.06,78.08,34559.0,73.9434,74.0286,73.9245,73.9434,34559.0
2018-01-24 13:20:00,78.08,78.19,78.06,78.19,11908.0,73.9434,74.0476,73.9245,74.0476,11908.0
2018-01-24 13:30:00,78.19,78.29,78.13,78.21,20660.0,74.0476,74.1423,73.9908,74.0665,20660.0
2018-01-24 13:40:00,78.23,78.23,78.13,78.18,12503.0,74.0855,74.0855,73.9908,74.0381,12503.0
2018-01-24 13:50:00,78.19,78.41,78.16,78.23,21563.0,74.0476,74.2559,74.0192,74.0855,21563.0
2018-01-24 14:00:00,78.24,78.29,78.16,78.2,36320.0,74.0949,74.1423,74.0192,74.057,36320.0
2018-01-24 14:10:00,78.2,78.27,78.16,78.27,11816.0,74.057,74.1233,74.0192,74.1233,11816.0
2018-01-24 14:20:00,78.27,78.38,78.24,78.37,35219.0,74.1233,74.2275,74.0949,74.218,35219.0
2018-01-24 14:30:00,78.34,78.46,78.32,78.39,57527.0,74.1896,74.3033,74.1707,74.237,57527.0
2018-01-24 14:40:00,78.37,78.39,78.29,78.3,16801.0,74.218,74.237,74.1423,74.1518,16801.0
2018-01-24 14:50:00,78.28,78.31,78.27,78.3,27094.0,74.1328,74.1612,74.1233,74.1518,27094.0
2018-01-24 15:00:00,78.3,78.39,78.26,78.39,26302.0,74.1518,74.237,74.1139,74.237,26302.0
2018-01-24 15:10:00,78.39,78.39,78.33,78.34,36026.0,74.237,74.237,74.1802,74.1896,36026.0
2018-01-24 15:20:00,78.34,78.41,78.34,78.37,37486.0,74.1896,74.2559,74.1896,74.218,37486.0
2018-01-24 15:30:00,78.37,78.38,78.31,78.35,68867.0,74.218,74.2275,74.1612,74.1991,68867.0
2018-01-24 15:40:00,78.35,78.51,78.34,78.49,89818.0,74.1991,74.3506,74.1896,74.3317,89818.0
2018-01-24 15:50:00,78.48,78.48,78.33,78.35,164313.0,74.3222,74.3222,74.1802,74.1991,164313.0
2018-01-25 09:30:00,78.47,78.77,78.47,78.64,51431.0,74.3127,74.5969,74.3127,74.4737,51431.0
2018-01-25 09:40:00,78.68,78.85,78.57,78.69,18983.0,74.5116,74.6726,74.4074,74.5211,18983.0
2018-01-25 09:50:00,78.66,78.69,78.34,78.45,26457.0,74.4927,74.5211,74.1896,74.2938,26457.0
2018-01-25 10:00:00,78.45,78.75,78.35,78.56,15715.0,74.2938,74.5779,74.1991,74.398,15715.0
2018-01-25 10:10:00,78.48,78.66,78.45,78.66,30306.0,74.3222,74.4927,74.2938,74.4927,30306.0
2018-01-25 10:20:00,78.64,78.7,78.59,78.68,26115.0,74.4737,74.5306,74.4264,74.5116,26115.0
2018-01-25 10:30:00,78.65,78.8,78.62,78.7,44221.0,74.4832,74.6253,74.4548,74.5306,44221.0
2018-01-25 10:40:00,78.71,78.75,78.63,78.7,34690.0,74.54,74.5779,74.4643,74.5306,34690.0
2018-01-25 10:50:00,78.7,78.89,78.7,78.85,42137.0,74.5306,74.7105,74.5306,74.6726,42137.0
2018-01-25 11:00:00,78.84,78.96,78.78,78.94,46290.0,74.6631,74.7768,74.6063,74.7578,46290.0
2018-01-25 11:10:00,78.95,79.09,78.95,79.05,44673.0,74.7673,74.8999,74.7673,74.862,44673.0
2018-01-25 11:20:00,79.05,79.15,79.02,79.14,34146.0,74.862,74.9567,74.8336,74.9472,34146.0
2018-01-25 11:30:00,79.13,79.22,79.08,79.22,57759.0,74.9378,75.023,74.8904,75.023,57759.0
2018-01-25 11:40:00,79.21,79.33,79.2,79.23,54229.0,75.0135,75.1272,75.0041,75.0325,54229.0
2018-01-25 11:50:00,79.24,79.24,79.05,79.06,21375.0,75.042,75.042,74.862,74.8715,21375.0
2018-01-25 12:00:00,79.03,79.11,79.01,79.03,35236.0,74.8431,74.9188,74.8241,74.8431,35236.0
2018-01-25 12:10:00,79.03,79.12,79.01,79.1,25300.0,74.8431,74.9283,74.8241,74.9094,25300.0
2018-01-25 12:20:00,79.09,79.1,78.84,78.88,38574.0,74.8999,74.9094,74.6631,74.701,38574.0
2018-01-25 12:30:00,78.89,78.96,78.86,78.91,28454.0,74.7105,74.7768,74.6821,74.7294,28454.0
2018-01-25 12:40:00,78.91,78.96,78.84,78.95,33897.0,74.7294,74.7768,74.6631,74.7673,33897.0
2018-01-25 12:50:00,78.95,79.05,78.94,79.03,27227.0,74.7673,74.862,74.7578,74.8431,27227.0
2018-01-25 13:00:00,79.03,79.04,78.98,79.04,57340.0,74.8431,74.8525,74.7957,74.8525,57340.0
2018-01-25 13:10:00,79.04,79.14,79.04,79.13,21123.0,74.8525,74.9472,74.8525,74.9378,21123.0
2018-01-25 13:20:00,79.13,79.14,79.06,79.13,51770.0,74.9378,74.9472,74.8715,74.9378,51770.0
2018-01-25 13:30:00,79.13,79.27,79.12,79.25,41643.0,74.9378,75.0704,74.9283,75.0514,41643.0
2018-01-25 13:40:00,79.26,79.34,79.16,79.19,64156.0,75.0609,75.1367,74.9662,74.9946,64156.0
2018-01-25 13:50:00,79.2,79.36,79.2,79.27,65613.0,75.0041,75.1556,75.0041,75.0704,65613.0
2018-01-25 14:00:00,79.29,79.38,79.28,79.34,56269.0,75.0893,75.1745,75.0798,75.1367,56269.0
2018-01-25 14:10:00,79.34,79.35,79.17,79.27,52415.0,75.1367,75.1461,74.9757,75.0704,52415.0
2018-01-25 14:20:00,79.27,79.32,79.21,79.31,46282.0,75.0704,75.1177,75.0135,75.1082,46282.0
2018-01-25 14:30:00,79.31,79.36,79.17,79.2,21626.0,75.1082,75.1556,74.9757,75.0041,21626.0
2018-01-25 14:40:00,79.21,79.26,79.17,79.22,38462.0,75.0135,75.0609,74.9757,75.023,38462.0
2018-01-25 14:50:00,79.2,79.29,79.14,79.19,41878.0,75.0041,75.0893,74.9472,74.9946,41878.0
2018-01-25 15:00:00,79.2,79.24,79.15,79.18,38678.0,75.0041,75.042,74.9567,74.9851,38678.0
2018-01-25 15:10:00,79.17,79.29,79.11,79.28,65528.0,74.9757,75.0893,74.9188,75.0798,65528.0
2018-01-25 15:20:00,79.28,79.31,79.2,79.25,78907.0,75.0798,75.1082,75.0041,75.0514,78907.0
2018-01-25 15:30:00,79.25,79.31,79.2,79.26,56565.0,75.0514,75.1082,75.0041,75.0609,56565.0
2018-01-25 15:40:00,79.26,79.3,79.18,79.19,87132.0,75.0609,75.0988,74.9851,74.9946,87132.0
2018-01-25 15:50:00,79.18,79.32,79.18,79.3,226271.0,74.9851,75.1177,74.9851,75.0988,226271.0
2018-01-26 09:30:00,79.49,79.64,79.39,79.45,188506.0,75.2787,75.4208,75.184,75.2408,188506.0
2018-01-26 09:40:00,79.45,79.76,79.45,79.7,39357.0,75.2408,75.5344,75.2408,75.4776,39357.0
2018-01-26 09:50:00,79.69,79.93,79.68,79.83,38311.0,75.4681,75.6954,75.4586,75.6007,38311.0
2018-01-26 10:00:00,79.83,80.05,79.78,79.8,88710.0,75.6007,75.809,75.5533,75.5723,88710.0
2018-01-26 10:10:00,79.81,79.88,79.71,79.86,30381.0,75.5818,75.648,75.4871,75.6291,30381.0
2018-01-26 10:20:00,79.85,79.86,79.74,79.81,39809.0,75.6196,75.6291,75.5155,75.5818,39809.0
2018-01-26 10:30:00,79.79,79.84,79.74,79.8,46295.0,75.5628,75.6102,75.5155,75.5723,46295.0
2018-01-26 10:40:00,79.8,79.9,79.7,79.71,127282.0,75.5723,75.667,75.4776,75.4871,127282.0
2018-01-26 10:50:00,79.72,79.79,79.66,79.79,52261.0,75.4965,75.5628,75.4397,75.5628,52261.0
2018-01-26 11:00:00,79.8,79.82,79.7,79.77,67772.0,75.5723,75.5912,75.4776,75.5439,67772.0
2018-01-26 11:10:00,79.78,79.78,79.71,79.73,18331.0,75.5533,75.5533,75.4871,75.506,18331.0
2018-01-26 11:20:00,79.73,79.8,79.7,79.7,65070.0,75.506,75.5723,75.4776,75.4776,65070.0
2018-01-26 11:30:00,79.69,79.77,79.56,79.59,126806.0,75.4681,75.5439,75.345,75.3734,126806.0
2018-01-26 11:40:00,79.59,79.61,79.5,79.51,74639.0,75.3734,75.3923,75.2882,75.2976,74639.0
2018-01-26 11:50:00,79.51,79.53,79.42,79.52,16919.0,75.2976,75.3166,75.2124,75.3071,16919.0
2018-01-26 12:00:00,79.52,79.52,79.46,79.49,14312.0,75.3071,75.3071,75.2503,75.2787,14312.0
2018-01-26 12:10:00,79.49,79.5,79.45,79.47,17573.0,75.2787,75.2882,75.2408,75.2598,17573.0
2018-01-26 12:20:00,79.46,79.54,79.44,79.48,31655.0,75.2503,75.3261,75.2314,75.2692,31655.0
2018-01-26 12:30:00,79.48,79.53,79.42,79.47,21536.0,75.2692,75.3166,75.2124,75.2598,21536.0
2018-01-26 12:40:00,79.49,79.55,79.46,79.55,16685.0,75.2787,75.3355,75.2503,75.3355,16685.0
2018-01-26 12:50:00,79.55,79.64,79.55,79.63,22690.0,75.3355,75.4208,75.3355,75.4113,22690.0
2018-01-26 13:00:00,79.63,79.68,79.57,79.67,36065.0,75.4113,75.4586,75.3545,75.4492,36065.0
2018-01-26 13:10:00,79.69,79.69,79.6,79.6,11204.0,75.4681,75.4681,75.3829,75.3829,11204.0
2018-01-26 13:20:00,79.61,79.7,79.6,79.63,21071.0,75.3923,75.4776,75.3829,75.4113,21071.0
2018-01-26 13:30:00,79.63,79.66,79.57,79.63,64681.0,75.4113,75.4397,75.3545,75.4113,64681.0
2018-01-26 13:40:00,79.63,79.73,79.62,79.69,47566.0,75.4113,75.506,75.4018,75.4681,47566.0
2018-01-26 13:50:00,79.68,79.76,79.56,79.56,46518.0,75.4586,75.5344,75.345,75.345,46518.0
2018-01-26 14:00:00,79.54,79.56,79.38,79.46,42915.0,75.3261,75.345,75.1745,75.2503,42915.0
2018-01-26 14:10:00,79.46,79.59,79.41,79.55,27941.0,75.2503,75.3734,75.2029,75.3355,27941.0
2018-01-26 14:20:00,79.55,79.64,79.55,79.6,16644.0,75.3355,75.4208,75.3355,75.3829,16644.0
2018-01-26 14:30:00,79.58,79.71,79.58,79.7,27865.0,75.3639,75.4871,75.3639,75.4776,27865.0
2018-01-26 14:40:00,79.71,79.73,79.68,79.73,29353.0,75.4871,75.506,75.4586,75.506,29353.0
2018-01-26 14:50:00,79.73,79.82,79.72,79.81,22069.0,75.506,75.5912,75.4965,75.5818,22069.0
2018-01-26 15:00:00,79.81,79.99,79.81,79.98,37587.0,75.5818,75.7522,75.5818,75.7427,37587.0
2018-01-26 15:10:00,79.98,80.04,79.95,80.03,70384.0,75.7427,75.7996,75.7143,75.7901,70384.0
2018-01-26 15:20:00,80.03,80.08,80.0,80.03,51613.0,75.7901,75.8374,75.7617,75.7901,51613.0
2018-01-26 15:30:00,80.04,80.05,79.91,80.01,88040.0,75.7996,75.809,75.6765,75.7712,88040.0
2018-01-26 15:40:00,80.02,80.13,80.0,80.07,78452.0,75.7806,75.8848,75.7617,75.828,78452.0
2018-01-26 15:50:00,80.08,80.11,80.02,80.07,168091.0,75.8374,75.8659,75.7806,75.828,168091.0
2018-01-29 09:30:00,79.81,79.92,79.66,79.79,61848.0,75.5818,75.6859,75.4397,75.5628,61848.0
2018-01-29 09:40:00,79.8,79.95,79.76,79.84,40634.0,75.5723,75.7143,75.5344,75.6102,40634.0
2018-01-29 09:50:00,79.85,79.89,79.8,79.86,81994.0,75.6196,75.6575,75.5723,75.6291,81994.0
2018-01-29 10:00:00,79.86,79.92,79.62,79.65,42803.0,75.6291,75.6859,75.4018,75.4302,42803.0
2018-01-29 10:10:00,79.65,79.7,79.5,79.52,49671.0,75.4302,75.4776,75.2882,75.3071,49671.0
2018-01-29 10:20:00,79.53,79.66,79.45,79.63,59071.0,75.3166,75.4397,75.2408,75.4113,59071.0
2018-01-29 10:30:00,79.63,79.65,79.52,79.53,26205.0,75.4113,75.4302,75.3071,75.3166,26205.0
2018-01-29 10:40:00,79.53,79.54,79.3,79.43,69743.0,75.3166,75.3261,75.0988,75.2219,69743.0
2018-01-29 10:50:00,79.43,79.49,79.31,79.31,66863.0,75.2219,75.2787,75.1082,75.1082,66863.0
2018-01-29 11:00:00,79.32,79.42,79.3,79.42,60658.0,75.1177,75.2124,75.0988,75.2124,60658.0
2018-01-29 11:10:00,79.43,79.47,79.35,79.43,27012.0,75.2219,75.2598,75.1461,75.2219,27012.0
2018-01-29 11:20:00,79.42,79.49,79.31,79.34,71658.0,75.2124,75.2787,75.1082,75.1367,71658.0
2018-01-29 11:30:00,79.36,79.41,79.28,79.31,39527.0,75.1556,75.2029,75.0798,75.1082,39527.0
2018-01-29 11:40:00,79.3,79.33,79.19,79.22,36534.0,75.0988,75.1272,74.9946,75.023,36534.0
2018-01-29 11:50:00,79.24,79.38,79.24,79.35,27997.0,75.042,75.1745,75.042,75.1461,27997.0
2018-01-29 12:00:00,79.35,79.4,79.27,79.36,26410.0,75.1461,75.1935,75.0704,75.1556,26410.0
2018-01-29 12:10:00,79.36,79.42,79.36,79.41,90278.0,75.1556,75.2124,75.1556,75.2029,90278.0
2018-01-29 12:20:00,79.42,79.45,79.36,79.39,20722.0,75.2124,75.2408,75.1556,75.184,20722.0
2018-01-29 12:30:00,79.4,79.42,79.32,79.32,21668.0,75.1935,75.2124,75.1177,75.1177,21668.0
2018-01-29 12:40:00,79.34,79.36,79.29,79.32,22532.0,75.1367,75.1556,75.0893,75.1177,22532.0
2018-01-29 12:50:00,79.32,79.42,79.31,79.39,24464.0,75.1177,75.2124,75.1082,75.184,24464.0
2018-01-29 13:00:00,79.4,79.41,79.35,79.37,25765.0,75.1935,75.2029,75.1461,75.1651,25765.0
2018-01-29 13:10:00,79.37,79.42,79.35,79.38,21776.0,75.1651,75.2124,75.1461,75.1745,21776.0
2018-01-29 13:20:00,79.38,79.45,79.36,79.43,22682.0,75.1745,75.2408,75.1556,75.2219,22682.0
2018-01-29 13:30:00,79.42,79.45,79.36,79.39,40470.0,75.2124,75.2408,75.1556,75.184,40470.0
2018-01-29 13:40:00,79.38,79.38,79.3,79.34,21121.0,75.1745,75.1745,75.0988,75.1367,21121.0
2018-01-29 13:50:00,79.34,79.38,79.31,79.32,31802.0,75.1367,75.1745,75.1082,75.1177,31802.0
2018-01-29 14:00:00,79.32,79.36,79.31,79.31,28946.0,75.1177,75.1556,75.1082,75.1082,28946.0
2018-01-29 14:10:00,79.31,79.41,79.31,79.34,41127.0,75.1082,75.2029,75.1082,75.1367,41127.0
2018-01-29 14:20:00,79.33,79.34,79.3,79.31,35152.0,75.1272,75.1367,75.0988,75.1082,35152.0
2018-01-29 14:30:00,79.31,79.34,79.26,79.27,47738.0,75.1082,75.1367,75.0609,75.0704,47738.0
2018-01-29 14:40:00,79.26,79.35,79.25,79.34,40601.0,75.0609,75.1461,75.0514,75.1367,40601.0
2018-01-29 14:50:00,79.34,79.35,79.27,79.28,29285.0,75.1367,75.1461,75.0704,75.0798,29285.0
2018-01-29 15:00:00,79.29,79.32,79.27,79.3,39138.0,75.0893,75.1177,75.0704,75.0988,39138.0
2018-01-29 15:10:00,79.32,79.39,79.29,79.31,96160.0,75.1177,75.184,75.0893,75.1082,96160.0
2018-01-29 15:20:00,79.3,79.35,79.25,79.25,96690.0,75.0988,75.1461,75.0514,75.0514,96690.0
2018-01-29 15:30:00,79.25,79.34,79.16,79.17,93374.0,75.0514,75.1367,74.9662,74.9757,93374.0
2018-01-29 15:40:00,79.17,79.23,79.11,79.16,135351.0,74.9757,75.0325,74.9188,74.9662,135351.0
2018-01-29 15:50:00,79.17,79.25,79.15,79.19,224280.0,74.9757,75.0514,74.9567,74.9946,224280.0
2018-01-30 09:30:00,78.44,78.62,77.91,78.15,149586.0,74.2843,74.4548,73.7824,74.0097,149586.0
2018-01-30 09:40:00,78.15,78.43,77.94,78.15,120571.0,74.0097,74.2749,73.8108,74.0097,120571.0
2018-01-30 09:50:00,78.16,78.34,78.03,78.03,230720.0,74.0192,74.1896,73.8961,73.8961,230720.0
2018-01-30 10:00:00,77.98,78.09,77.94,78.07,97407.0,73.8487,73.9529,73.8108,73.9339,97407.0
2018-01-30 10:10:00,78.07,78.15,77.95,78.06,50255.0,73.9339,74.0097,73.8203,73.9245,50255.0
2018-01-30 10:20:00,78.05,78.24,77.97,78.21,48604.0,73.915,74.0949,73.8392,74.0665,48604.0
2018-01-30 10:30:00,78.23,78.5,78.21,78.5,98338.0,74.0855,74.3412,74.0665,74.3412,98338.0
2018-01-30 10:40:00,78.5,78.6,78.47,78.56,28893.0,74.3412,74.4359,74.3127,74.398,28893.0
2018-01-30 10:50:00,78.58,78.61,78.43,78.57,36193.0,74.4169,74.4453,74.2749,74.4074,36193.0
2018-01-30 11:00:00,78.55,78.69,78.43,78.56,54741.0,74.3885,74.5211,74.2749,74.398,54741.0
2018-01-30 11:10:00,78.56,78.63,78.36,78.38,79761.0,74.398,74.4643,74.2086,74.2275,79761.0
2018-01-30 11:20:00,78.38,78.4,78.26,78.28,87198.0,74.2275,74.2465,74.1139,74.1328,87198.0
2018-01-30 11:30:00,78.28,78.69,78.28,78.46,72879.0,74.1328,74.5211,74.1328,74.3033,72879.0
2018-01-30 11:40:00,78.46,78.65,78.45,78.47,67038.0,74.3033,74.4832,74.2938,74.3127,67038.0
2018-01-30 11:50:00,78.47,78.52,78.25,78.29,33889.0,74.3127,74.3601,74.1044,74.1423,33889.0
2018-01-30 12:00:00,78.29,78.33,78.23,78.28,37455.0,74.1423,74.1802,74.0855,74.1328,37455.0
2018-01-30 12:10:00,78.29,78.35,78.26,78.35,50172.0,74.1423,74.1991,74.1139,74.1991,50172.0
2018-01-30 12:20:00,78.35,78.4,78.29,78.29,32557.0,74.1991,74.2465,74.1423,74.1423,32557.0
2018-01-30 12:30:00,78.28,78.41,78.28,78.3,32646.0,74.1328,74.2559,74.1328,74.1518,32646.0
2018-01-30 12:40:00,78.3,78.35,78.25,78.26,27162.0,74.1518,74.1991,74.1044,74.1139,27162.0
2018-01-30 12:50:00,78.25,78.41,78.25,78.36,39195.0,74.1044,74.2559,74.1044,74.2086,39195.0
2018-01-30 13:00:00,78.36,78.38,78.27,78.3,29674.0,74.2086,74.2275,74.1233,74.1518,29674.0
2018-01-30 13:10:00,78.31,78.33,78.25,78.26,16588.0,74.1612,74.1802,74.1044,74.1139,16588.0
2018-01-30 13:20:00,78.26,78.34,78.24,78.31,13208.0,74.1139,74.1896,74.0949,74.1612,13208.0
2018-01-30 13:30:00,78.32,78.43,78.27,78.42,21915.0,74.1707,74.2749,74.1233,74.2654,21915.0
2018-01-30 13:40:00,78.44,78.47,78.41,78.41,34826.0,74.2843,74.3127,74.2559,74.2559,34826.0
2018-01-30 13:50:00,78.4,78.51,78.4,78.45,27920.0,74.2465,74.3506,74.2465,74.2938,27920.0
2018-01-30 14:00:00,78.46,78.5,78.41,78.44,37548.0,74.3033,74.3412,74.2559,74.2843,37548.0
2018-01-30 14:10:00,78.44,78.51,78.38,78.45,61811.0,74.2843,74.3506,74.2275,74.2938,61811.0
2018-01-30 14:20:00,78.45,78.46,78.38,78.42,32136.0,74.2938,74.3033,74.2275,74.2654,32136.0
2018-01-30 14:30:00,78.43,78.43,78.35,78.4,81810.0,74.2749,74.2749,74.1991,74.2465,81810.0
2018-01-30 14:40:00,78.41,78.44,78.34,78.4,127275.0,74.2559,74.2843,74.1896,74.2465,127275.0
2018-01-30 14:50:00,78.39,78.46,78.35,78.37,92767.0,74.237,74.3033,74.1991,74.218,92767.0
2018-01-30 15:00:00,78.37,78.45,78.36,78.43,141883.0,74.218,74.2938,74.2086,74.2749,141883.0
2018-01-30 15:10:00,78.43,78.48,78.38,78.4,176064.0,74.2749,74.3222,74.2275,74.2465,176064.0
2018-01-30 15:20:00,78.4,78.41,78.35,78.38,111604.0,74.2465,74.2559,74.1991,74.2275,111604.0
2018-01-30 15:30:00,78.39,78.39,78.3,78.34,81373.0,74.237,74.237,74.1518,74.1896,81373.0
2018-01-30 15:40:00,78.34,78.44,78.33,78.37,169061.0,74.1896,74.2843,74.1802,74.218,169061.0
2018-01-30 15:50:00,78.37,78.43,78.33,78.34,282637.0,74.218,74.2749,74.1802,74.1896,282637.0
2018-01-31 09:30:00,78.49,78.77,78.25,78.28,67587.0,74.3317,74.5969,74.1044,74.1328,67587.0
2018-01-31 09:40:00,78.28,78.45,77.84,77.87,52804.0,74.1328,74.2938,73.7161,73.7445,52804.0
2018-01-31 09:50:00,77.86,77.87,77.36,77.39,131447.0,73.7351,73.7445,73.2616,73.29,131447.0
2018-01-31 10:00:00,77.36,78.08,77.34,78.03,96282.0,73.2616,73.9434,73.2426,73.8961,96282.0
2018-01-31 10:10:00,78.03,78.22,77.93,78.07,66070.0,73.8961,74.076,73.8014,73.9339,66070.0
2018-01-31 10:20:00,78.05,78.09,77.87,77.88,31374.0,73.915,73.9529,73.7445,73.754,31374.0
2018-01-31 10:30:00,77.89,78.0,77.86,77.91,39422.0,73.7635,73.8676,73.7351,73.7824,39422.0
2018-01-31 10:40:00,77.91,77.93,77.77,77.81,38819.0,73.7824,73.8014,73.6498,73.6877,38819.0
2018-01-31 10:50:00,77.83,77.88,77.78,77.85,48527.0,73.7067,73.754,73.6593,73.7256,48527.0
2018-01-31 11:00:00,77.86,77.86,77.68,77.75,37955.0,73.7351,73.7351,73.5646,73.6309,37955.0
2018-01-31 11:10:00,77.71,77.76,77.56,77.58,53996.0,73.593,73.6404,73.451,73.4699,53996.0
2018-01-31 11:20:00,77.56,77.67,77.55,77.67,37085.0,73.451,73.5551,73.4415,73.5551,37085.0
2018-01-31 11:30:00,77.65,77.81,77.65,77.7,46486.0,73.5362,73.6877,73.5362,73.5835,46486.0
2018-01-31 11:40:00,77.7,77.72,77.61,77.64,25460.0,73.5835,73.6025,73.4983,73.5267,25460.0
2018-01-31 11:50:00,77.64,77.64,77.58,77.58,26200.0,73.5267,73.5267,73.4699,73.4699,26200.0
2018-01-31 12:00:00,77.59,77.62,77.55,77.59,33582.0,73.4794,73.5078,73.4415,73.4794,33582.0
2018-01-31 12:10:00,77.6,77.61,77.54,77.56,32544.0,73.4888,73.4983,73.432,73.451,32544.0
2018-01-31 12:20:00,77.56,77.6,77.55,77.59,35895.0,73.451,73.4888,73.4415,73.4794,35895.0
2018-01-31 12:30:00,77.59,77.61,77.58,77.6,40504.0,73.4794,73.4983,73.4699,73.4888,40504.0
2018-01-31 12:40:00,77.59,77.6,77.45,77.47,44336.0,73.4794,73.4888,73.3468,73.3657,44336.0
2018-01-31 12:50:00,77.47,77.48,77.38,77.38,53323.0,73.3657,73.3752,73.2805,73.2805,53323.0
2018-01-31 13:00:00,77.39,77.42,77.12,77.2,80342.0,73.29,73.3184,73.0343,73.11,80342.0
2018-01-31 13:10:00,77.19,77.26,77.14,77.24,89132.0,73.1006,73.1668,73.0532,73.1479,89132.0
2018-01-31 13:20:00,77.23,77.27,77.19,77.24,45284.0,73.1384,73.1763,73.1006,73.1479,45284.0
2018-01-31 13:30:00,77.22,77.38,77.22,77.24,78152.0,73.129,73.2805,73.129,73.1479,78152.0
2018-01-31 13:40:00,77.24,77.26,77.09,77.14,50924.0,73.1479,73.1668,73.0059,73.0532,50924.0
2018-01-31 13:50:00,77.13,77.14,76.86,76.94,93502.0,73.0437,73.0532,72.788,72.8638,93502.0
2018-01-31 14:00:00,76.93,77.13,76.9,76.92,87933.0,72.8543,73.0437,72.8259,72.8449,87933.0
2018-01-31 14:10:00,76.91,76.96,76.73,76.78,94640.0,72.8354,72.8827,72.6649,72.7123,94640.0
2018-01-31 14:20:00,76.78,76.82,76.63,76.75,80635.0,72.7123,72.7502,72.5702,72.6839,80635.0
2018-01-31 14:30:00,76.75,76.76,76.67,76.74,78207.0,72.6839,72.6933,72.6081,72.6744,78207.0
2018-01-31 14:40:00,76.73,76.75,76.54,76.67,77173.0,72.6649,72.6839,72.485,72.6081,77173.0
2018-01-31 14:50:00,76.68,76.85,76.59,76.76,142375.0,72.6176,72.7786,72.5323,72.6933,142375.0
2018-01-31 15:00:00,76.75,76.94,76.71,76.91,121485.0,72.6839,72.8638,72.646,72.8354,121485.0
2018-01-31 15:10:00,76.91,76.97,76.83,76.9,136641.0,72.8354,72.8922,72.7596,72.8259,136641.0
2018-01-31 15:20:00,76.9,76.92,76.71,76.83,124016.0,72.8259,72.8449,72.646,72.7596,124016.0
2018-01-31 15:30:00,76.83,76.92,76.83,76.86,186913.0,72.7596,72.8449,72.7596,72.788,186913.0
2018-01-31 15:40:00,76.86,76.98,76.85,76.93,271141.0,72.788,72.9017,72.7786,72.8543,271141.0
2018-01-31 15:50:00,76.92,77.09,76.7,76.74,470771.0,72.8449,73.0059,72.6365,72.6744,470771.0
2018-02-01 09:30:00,76.84,77.33,76.69,77.33,69409.0,72.7691,73.2331,72.627,73.2331,69409.0
2018-02-01 09:40:00,77.32,77.36,76.81,77.2,75891.0,73.2237,73.2616,72.7407,73.11,75891.0
2018-02-01 09:50:00,77.19,77.31,76.97,77.1,82466.0,73.1006,73.2142,72.8922,73.0153,82466.0
2018-02-01 10:00:00,77.09,77.16,76.86,76.92,41003.0,73.0059,73.0721,72.788,72.8449,41003.0
2018-02-01 10:10:00,76.94,77.18,76.88,77.14,46000.0,72.8638,73.0911,72.807,73.0532,46000.0
2018-02-01 10:20:00,77.14,77.27,77.07,77.18,50531.0,73.0532,73.1763,72.9869,73.0911,50531.0
2018-02-01 10:30:00,77.17,77.43,77.17,77.42,143997.0,73.0816,73.3278,73.0816,73.3184,143997.0
2018-02-01 10:40:00,77.44,77.47,77.3,77.47,65471.0,73.3373,73.3657,73.2047,73.3657,65471.0
2018-02-01 10:50:00,77.48,77.54,77.28,77.42,94675.0,73.3752,73.432,73.1858,73.3184,94675.0
2018-02-01 11:00:00,77.43,77.58,77.23,77.36,61515.0,73.3278,73.4699,73.1384,73.2616,61515.0
2018-02-01 11:10:00,77.34,77.41,77.21,77.29,61612.0,73.2426,73.3089,73.1195,73.1953,61612.0
2018-02-01 11:20:00,77.28,77.29,77.02,77.16,61726.0,73.1858,73.1953,72.9396,73.0721,61726.0
2018-02-01 11:30:00,77.16,77.42,77.14,77.29,52272.0,73.0721,73.3184,73.0532,73.1953,52272.0
2018-02-01 11:40:00,77.26,77.39,77.17,77.36,95876.0,73.1668,73.29,73.0816,73.2616,95876.0
2018-02-01 11:50:00,77.36,77.39,77.2,77.33,55907.0,73.2616,73.29,73.11,73.2331,55907.0
2018-02-01 12:00:00,77.34,77.67,77.33,77.66,21813.0,73.2426,73.5551,73.2331,73.5457,21813.0
2018-02-01 12:10:00,77.66,77.66,77.51,77.63,35572.0,73.5457,73.5457,73.4036,73.5172,35572.0
2018-02-01 12:20:00,77.62,77.73,77.58,77.64,36659.0,73.5078,73.6119,73.4699,73.5267,36659.0
2018-02-01 12:30:00,77.63,77.77,77.63,77.76,42080.0,73.5172,73.6498,73.5172,73.6404,42080.0
2018-02-01 12:40:00,77.76,77.88,77.71,77.88,27777.0,73.6404,73.754,73.593,73.754,27777.0
2018-02-01 12:50:00,77.88,77.98,77.85,77.93,43518.0,73.754,73.8487,73.7256,73.8014,43518.0
2018-02-01 13:00:00,77.93,78.05,77.87,77.96,33580.0,73.8014,73.915,73.7445,73.8298,33580.0
2018-02-01 13:10:00,77.98,77.99,77.86,77.97,26554.0,73.8487,73.8582,73.7351,73.8392,26554.0
2018-02-01 13:20:00,77.97,78.17,77.96,78.14,43226.0,73.8392,74.0286,73.8298,74.0002,43226.0
2018-02-01 13:30:00,78.11,78.15,78.03,78.1,60913.0,73.9718,74.0097,73.8961,73.9623,60913.0
2018-02-01 13:40:00,78.09,78.23,78.04,78.23,54996.0,73.9529,74.0855,73.9055,74.0855,54996.0
2018-02-01 13:50:00,78.23,78.27,78.05,78.19,89899.0,74.0855,74.1233,73.915,74.0476,89899.0
2018-02-01 14:00:00,78.19,78.19,78.03,78.06,60473.0,74.0476,74.0476,73.8961,73.9245,60473.0
2018-02-01 14:10:00,78.05,78.11,77.91,77.91,62136.0,73.915,73.9718,73.7824,73.7824,62136.0
2018-02-01 14:20:00,77.9,78.03,77.76,77.98,56308.0,73.7729,73.8961,73.6404,73.8487,56308.0
2018-02-01 14:30:00,77.97,77.98,77.82,77.85,56971.0,73.8392,73.8487,73.6972,73.7256,56971.0
2018-02-01 14:40:00,77.85,77.94,77.84,77.87,53146.0,73.7256,73.8108,73.7161,73.7445,53146.0
2018-02-01 14:50:00,77.89,77.91,77.82,77.86,52111.0,73.7635,73.7824,73.6972,73.7351,52111.0
2018-02-01 15:00:00,77.85,77.96,77.83,77.95,55670.0,73.7256,73.8298,73.7067,73.8203,55670.0
2018-02-01 15:10:00,77.97,78.0,77.85,77.87,66865.0,73.8392,73.8676,73.7256,73.7445,66865.0
2018-02-01 15:20:00,77.88,77.91,77.67,77.73,92706.0,73.754,73.7824,73.5551,73.6119,92706.0
2018-02-01 15:30:00,77.7,77.73,77.61,77.71,78584.0,73.5835,73.6119,73.4983,73.593,78584.0
2018-02-01 15:40:00,77.7,77.87,77.63,77.79,100246.0,73.5835,73.7445,73.5172,73.6688,100246.0
2018-02-01 15:50:00,77.79,77.89,77.69,77.82,174685.0,73.6688,73.7635,73.5741,73.6972,174685.0
2018-02-02 09:30:00,77.53,77.8,77.4,77.68,85467.0,73.4225,73.6782,73.2994,73.5646,85467.0
2018-02-02 09:40:00,77.64,77.74,77.54,77.68,40012.0,73.5267,73.6214,73.432,73.5646,40012.0
2018-02-02 09:50:00,77.67,77.73,77.57,77.7,22481.0,73.5551,73.6119,73.4604,73.5835,22481.0
2018-02-02 10:00:00,77.7,77.7,77.43,77.57,144901.0,73.5835,73.5835,73.3278,73.4604,144901.0
2018-02-02 10:10:00,77.57,77.65,77.47,77.53,55464.0,73.4604,73.5362,73.3657,73.4225,55464.0
2018-02-02 10:20:00,77.54,77.69,77.42,77.47,32156.0,73.432,73.5741,73.3184,73.3657,32156.0
2018-02-02 10:30:00,77.51,77.6,77.34,77.34,45679.0,73.4036,73.4888,73.2426,73.2426,45679.0
2018-02-02 10:40:00,77.37,77.87,77.34,77.81,81934.0,73.271,73.7445,73.2426,73.6877,81934.0
2018-02-02 10:50:00,77.84,77.84,77.71,77.74,33979.0,73.7161,73.7161,73.593,73.6214,33979.0
2018-02-02 11:00:00,77.75,77.85,77.66,77.8,64979.0,73.6309,73.7256,73.5457,73.6782,64979.0
2018-02-02 11:10:00,77.83,78.12,77.81,77.92,61049.0,73.7067,73.9813,73.6877,73.7919,61049.0
2018-02-02 11:20:00,77.89,77.97,77.78,77.82,52765.0,73.7635,73.8392,73.6593,73.6972,52765.0
2018-02-02 11:30:00,77.82,77.86,77.75,77.82,41983.0,73.6972,73.7351,73.6309,73.6972,41983.0
2018-02-02 11:40:00,77.84,77.86,77.77,77.79,50955.0,73.7161,73.7351,73.6498,73.6688,50955.0
2018-02-02 11:50:00,77.78,78.1,77.77,77.97,46759.0,73.6593,73.9623,73.6498,73.8392,46759.0
2018-02-02 12:00:00,77.98,78.03,77.85,77.95,29693.0,73.8487,73.8961,73.7256,73.8203,29693.0
2018-02-02 12:10:00,77.95,77.95,77.82,77.95,32805.0,73.8203,73.8203,73.6972,73.8203,32805.0
2018-02-02 12:20:00,77.95,78.01,77.89,77.97,38007.0,73.8203,73.8771,73.7635,73.8392,38007.0
2018-02-02 12:30:00,77.99,77.99,77.85,77.93,24209.0,73.8582,73.8582,73.7256,73.8014,24209.0
2018-02-02 12:40:00,77.92,77.95,77.88,77.95,24590.0,73.7919,73.8203,73.754,73.8203,24590.0
2018-02-02 12:50:00,77.94,78.02,77.86,77.86,32696.0,73.8108,73.8866,73.7351,73.7351,32696.0
2018-02-02 13:00:00,77.84,77.87,77.75,77.75,26823.0,73.7161,73.7445,73.6309,73.6309,26823.0
2018-02-02 13:10:00,77.76,77.81,77.68,77.74,31708.0,73.6404,73.6877,73.5646,73.6214,31708.0
2018-02-02 13:20:00,77.74,77.75,77.63,77.7,117631.0,73.6214,73.6309,73.5172,73.5835,117631.0
2018-02-02 13:30:00,77.69,77.77,77.65,77.66,34879.0,73.5741,73.6498,73.5362,73.5457,34879.0
2018-02-02 13:40:00,77.64,77.65,77.32,77.32,28726.0,73.5267,73.5362,73.2237,73.2237,28726.0
2018-02-02 13:50:00,77.34,77.5,77.33,77.45,36287.0,73.2426,73.3941,73.2331,73.3468,36287.0
2018-02-02 14:00:00,77.47,77.55,77.39,77.5,38810.0,73.3657,73.4415,73.29,73.3941,38810.0
2018-02-02 14:10:00,77.5,77.53,77.41,77.42,32623.0,73.3941,73.4225,73.3089,73.3184,32623.0
2018-02-02 14:20:00,77.46,77.53,77.39,77.45,37213.0,73.3563,73.4225,73.29,73.3468,37213.0
2018-02-02 14:30:00,77.45,77.62,77.42,77.42,37062.0,73.3468,73.5078,73.3184,73.3184,37062.0
2018-02-02 14:40:00,77.44,77.6,77.43,77.51,28843.0,73.3373,73.4888,73.3278,73.4036,28843.0
2018-02-02 14:50:00,77.5,77.51,77.28,77.28,30289.0,73.3941,73.4036,73.1858,73.1858,30289.0
2018-02-02 15:00:00,77.28,77.28,77.02,77.02,50703.0,73.1858,73.1858,72.9396,72.9396,50703.0
2018-02-02 15:10:00,77.04,77.16,77.0,77.13,82661.0,72.9585,73.0721,72.9206,73.0437,82661.0
2018-02-02 15:20:00,77.15,77.23,77.13,77.14,42782.0,73.0627,73.1384,73.0437,73.0532,42782.0
2018-02-02 15:30:00,77.14,77.19,77.0,77.16,86285.0,73.0532,73.1006,72.9206,73.0721,86285.0
2018-02-02 15:40:00,77.14,77.14,76.87,76.95,96911.0,73.0532,73.0532,72.7975,72.8733,96911.0
2018-02-02 15:50:00,76.96,77.0,76.73,76.77,189301.0,72.8827,72.9206,72.6649,72.7028,189301.0
2018-02-05 09:30:00,76.64,76.92,76.26,76.26,89745.0,72.5797,72.8449,72.2198,72.2198,89745.0
2018-02-05 09:40:00,76.26,76.44,75.78,76.37,61599.0,72.2198,72.3903,71.7653,72.324,61599.0
2018-02-05 09:50:00,76.39,76.52,76.13,76.25,29316.0,72.3429,72.4661,72.0967,72.2104,29316.0
2018-02-05 10:00:00,76.25,76.25,75.95,75.95,54024.0,72.2104,72.2104,71.9263,71.9263,54024.0
2018-02-05 10:10:00,75.94,76.17,75.91,76.12,34424.0,71.9168,72.1346,71.8884,72.0872,34424.0
2018-02-05 10:20:00,76.17,76.59,76.17,76.57,18409.0,72.1346,72.5323,72.1346,72.5134,18409.0
2018-02-05 10:30:00,76.57,76.63,76.5,76.56,25361.0,72.5134,72.5702,72.4471,72.5039,25361.0
2018-02-05 10:40:00,76.57,76.7,76.45,76.48,34800.0,72.5134,72.6365,72.3998,72.4282,34800.0
2018-02-05 10:50:00,76.48,76.54,76.33,76.39,21160.0,72.4282,72.485,72.2861,72.3429,21160.0
2018-02-05 11:00:00,76.39,76.43,76.25,76.35,25389.0,72.3429,72.3808,72.2104,72.3051,25389.0
2018-02-05 11:10:00,76.35,76.38,76.25,76.35,21124.0,72.3051,72.3335,72.2104,72.3051,21124.0
2018-02-05 11:20:00,76.35,76.54,76.33,76.42,22544.0,72.3051,72.485,72.2861,72.3714,22544.0
2018-02-05 11:30:00,76.41,76.42,76.09,76.11,22797.0,72.3619,72.3714,72.0588,72.0778,22797.0
2018-02-05 11:40:00,76.13,76.22,75.96,76.05,19938.0,72.0967,72.1819,71.9357,72.021,19938.0
2018-02-05 11:50:00,76.06,76.17,76.01,76.17,25107.0,72.0304,72.1346,71.9831,72.1346,25107.0
2018-02-05 12:00:00,76.13,76.17,75.91,75.91,31365.0,72.0967,72.1346,71.8884,71.8884,31365.0
2018-02-05 12:10:00,75.92,75.93,75.67,75.71,53644.0,71.8978,71.9073,71.6611,71.699,53644.0
2018-02-05 12:20:00,75.69,75.72,75.52,75.59,59865.0,71.68,71.7084,71.519,71.5853,59865.0
2018-02-05 12:30:00,75.58,75.69,75.55,75.55,50636.0,71.5759,71.68,71.5474,71.5474,50636.0
2018-02-05 12:40:00,75.57,75.67,75.48,75.55,48375.0,71.5664,71.6611,71.4812,71.5474,48375.0
2018-02-05 12:50:00,75.54,75.59,75.43,75.5,31746.0,71.538,71.5853,71.4338,71.5001,31746.0
2018-02-05 13:00:00,75.52,75.52,75.2,75.23,55242.0,71.519,71.519,71.216,71.2444,55242.0
2018-02-05 13:10:00,75.21,75.4,75.08,75.1,48599.0,71.2255,71.4054,71.1023,71.1213,48599.0
2018-02-05 13:20:00,75.08,75.18,74.92,75.05,46887.0,71.1023,71.197,70.9508,71.0739,46887.0
2018-02-05 13:30:00,75.08,75.3,75.08,75.1,41380.0,71.1023,71.3107,71.1023,71.1213,41380.0
2018-02-05 13:40:00,75.09,75.32,75.09,75.32,29103.0,71.1118,71.3296,71.1118,71.3296,29103.0
2018-02-05 13:50:00,75.32,75.71,75.32,75.69,50727.0,71.3296,71.699,71.3296,71.68,50727.0
2018-02-05 14:00:00,75.7,75.72,75.33,75.36,20966.0,71.6895,71.7084,71.3391,71.3675,20966.0
2018-02-05 14:10:00,75.35,75.44,75.13,75.22,26705.0,71.358,71.4433,71.1497,71.2349,26705.0
2018-02-05 14:20:00,75.19,75.23,74.93,75.0,32688.0,71.2065,71.2444,70.9603,71.0266,32688.0
2018-02-05 14:30:00,74.97,74.97,74.76,74.83,48321.0,70.9982,70.9982,70.7993,70.8656,48321.0
2018-02-05 14:40:00,74.82,74.91,74.66,74.72,44288.0,70.8561,70.9413,70.7046,70.7614,44288.0
2018-02-05 14:50:00,74.7,74.75,74.28,74.37,54469.0,70.7425,70.7898,70.3447,70.43,54469.0
2018-02-05 15:00:00,74.37,74.49,73.38,73.53,101713.0,70.43,70.5436,69.4924,69.6345,101713.0
2018-02-05 15:10:00,73.52,74.65,73.18,74.38,131394.0,69.625,70.6951,69.303,70.4394,131394.0
2018-02-05 15:20:00,74.35,74.97,74.14,74.87,86464.0,70.411,70.9982,70.2121,70.9035,86464.0
2018-02-05 15:30:00,74.9,74.92,74.41,74.43,91359.0,70.9319,70.9508,70.4678,70.4868,91359.0
2018-02-05 15:40:00,74.4,74.61,74.19,74.27,164965.0,70.4584,70.6572,70.2595,70.3353,164965.0
2018-02-05 15:50:00,74.25,74.49,73.83,73.83,229125.0,70.3163,70.5436,69.9186,69.9186,229125.0
2018-02-06 09:30:00,72.74,73.63,72.33,73.59,135324.0,68.8863,69.7292,68.498,69.6913,135324.0
2018-02-06 09:40:00,73.65,73.89,73.26,73.8,99486.0,69.7481,69.9754,69.3788,69.8902,99486.0
2018-02-06 09:50:00,73.81,74.51,73.77,74.2,202396.0,69.8996,70.5625,69.8617,70.269,202396.0
2018-02-06 10:00:00,74.2,74.56,73.78,73.95,93528.0,70.269,70.6099,69.8712,70.0322,93528.0
2018-02-06 10:10:00,73.94,74.01,73.1,73.42,57028.0,70.0227,70.089,69.2272,69.5303,57028.0
2018-02-06 10:20:00,73.48,73.68,73.14,73.21,84302.0,69.5871,69.7765,69.2651,69.3314,84302.0
2018-02-06 10:30:00,73.22,73.38,72.77,72.98,72938.0,69.3409,69.4924,68.9147,69.1136,72938.0
2018-02-06 10:40:00,72.97,73.47,72.74,73.3,260199.0,69.1041,69.5776,68.8863,69.4166,260199.0
2018-02-06 10:50:00,73.37,73.81,73.26,73.71,76499.0,69.4829,69.8996,69.3788,69.8049,76499.0
2018-02-06 11:00:00,73.72,73.77,73.24,73.41,97098.0,69.8144,69.8617,69.3598,69.5208,97098.0
2018-02-06 11:10:00,73.42,73.57,73.07,73.28,49480.0,69.5303,69.6723,69.1988,69.3977,49480.0
2018-02-06 11:20:00,73.26,73.26,72.77,72.87,67959.0,69.3788,69.3788,68.9147,69.0094,67959.0
2018-02-06 11:30:00,72.85,72.88,72.66,72.8,61553.0,68.9905,69.0189,68.8106,68.9431,61553.0
2018-02-06 11:40:00,72.82,73.03,72.75,72.97,41575.0,68.9621,69.161,68.8958,69.1041,41575.0
2018-02-06 11:50:00,73.02,73.07,72.81,72.83,29116.0,69.1515,69.1988,68.9526,68.9715,29116.0
2018-02-06 12:00:00,72.85,73.08,72.82,73.03,36267.0,68.9905,69.2083,68.9621,69.161,36267.0
2018-02-06 12:10:00,73.0,73.18,72.87,72.92,37468.0,69.1325,69.303,69.0094,69.0568,37468.0
2018-02-06 12:20:00,72.96,73.19,72.82,73.19,41868.0,69.0947,69.3125,68.9621,69.3125,41868.0
2018-02-06 12:30:00,73.2,73.42,73.06,73.42,41021.0,69.3219,69.5303,69.1894,69.5303,41021.0
2018-02-06 12:40:00,73.41,73.48,73.01,73.06,43393.0,69.5208,69.5871,69.142,69.1894,43393.0
2018-02-06 12:50:00,73.01,73.06,72.73,72.8,49767.0,69.142,69.1894,68.8768,68.9431,49767.0
2018-02-06 13:00:00,72.78,72.79,72.41,72.46,67293.0,68.9242,68.9337,68.5738,68.6211,67293.0
2018-02-06 13:10:00,72.44,72.67,72.36,72.65,65079.0,68.6022,68.82,68.5264,68.8011,65079.0
2018-02-06 13:20:00,72.64,72.68,72.4,72.58,45224.0,68.7916,68.8295,68.5643,68.7348,45224.0
2018-02-06 13:30:00,72.57,72.57,72.22,72.43,48545.0,68.7253,68.7253,68.3939,68.5927,48545.0
2018-02-06 13:40:00,72.44,72.49,72.28,72.45,47597.0,68.6022,68.6496,68.4507,68.6117,47597.0
2018-02-06 13:50:00,72.45,72.48,72.33,72.33,43469.0,68.6117,68.6401,68.498,68.498,43469.0
2018-02-06 14:00:00,72.32,72.41,72.17,72.17,38176.0,68.4886,68.5738,68.3465,68.3465,38176.0
2018-02-06 14:10:00,72.17,72.36,72.13,72.21,151951.0,68.3465,68.5264,68.3086,68.3844,151951.0
2018-02-06 14:20:00,72.22,72.49,72.16,72.43,119812.0,68.3939,68.6496,68.337,68.5927,119812.0
2018-02-06 14:30:00,72.42,72.61,72.34,72.55,56250.0,68.5833,68.7632,68.5075,68.7064,56250.0
2018-02-06 14:40:00,72.53,72.77,72.49,72.74,130132.0,68.6874,68.9147,68.6496,68.8863,130132.0
2018-02-06 14:50:00,72.75,73.01,72.59,72.97,202302.0,68.8958,69.142,68.7443,69.1041,202302.0
2018-02-06 15:00:00,72.99,73.56,72.98,73.5,94465.0,69.1231,69.6629,69.1136,69.606,94465.0
2018-02-06 15:10:00,73.5,73.52,73.17,73.25,111962.0,69.606,69.625,69.2935,69.3693,111962.0
2018-02-06 15:20:00,73.23,73.35,73.15,73.2,111844.0,69.3504,69.464,69.2746,69.3219,111844.0
2018-02-06 15:30:00,73.22,73.53,73.07,73.53,222597.0,69.3409,69.6345,69.1988,69.6345,222597.0
2018-02-06 15:40:00,73.54,73.57,73.17,73.19,253284.0,69.6439,69.6723,69.2935,69.3125,253284.0
2018-02-06 15:50:00,73.19,73.32,73.04,73.28,400351.0,69.3125,69.4356,69.1704,69.3977,400351.0
2018-02-07 09:30:00,72.7,73.4,72.69,73.36,154580.0,68.8484,69.5113,68.839,69.4735,154580.0
2018-02-07 09:40:00,73.39,73.65,73.37,73.61,87212.0,69.5019,69.7481,69.4829,69.7102,87212.0
2018-02-07 09:50:00,73.62,73.8,73.6,73.78,62538.0,69.7197,69.8902,69.7008,69.8712,62538.0
2018-02-07 10:00:00,73.73,73.91,73.66,73.86,64308.0,69.8239,69.9943,69.7576,69.947,64308.0
2018-02-07 10:10:00,73.87,73.98,73.81,73.97,51124.0,69.9564,70.0606,69.8996,70.0511,51124.0
2018-02-07 10:20:00,73.95,73.97,73.78,73.86,41784.0,70.0322,70.0511,69.8712,69.947,41784.0
2018-02-07 10:30:00,73.84,73.9,73.75,73.84,35737.0,69.928,69.9849,69.8428,69.928,35737.0
2018-02-07 10:40:00,73.82,73.9,73.73,73.9,26636.0,69.9091,69.9849,69.8239,69.9849,26636.0
2018-02-07 10:50:00,73.9,74.09,73.84,74.08,71495.0,69.9849,70.1648,69.928,70.1553,71495.0
2018-02-07 11:00:00,74.1,74.43,74.05,74.43,76542.0,70.1743,70.4868,70.1269,70.4868,76542.0
2018-02-07 11:10:00,74.45,74.65,74.33,74.46,66576.0,70.5057,70.6951,70.3921,70.5152,66576.0
2018-02-07 11:20:00,74.5,74.64,74.47,74.5,86725.0,70.5531,70.6857,70.5247,70.5531,86725.0
2018-02-07 11:30:00,74.48,74.48,74.26,74.38,57184.0,70.5341,70.5341,70.3258,70.4394,57184.0
2018-02-07 11:40:00,74.38,74.6,74.34,74.59,87431.0,70.4394,70.6478,70.4015,70.6383,87431.0
2018-02-07 11:50:00,74.57,74.64,74.44,74.62,72839.0,70.6194,70.6857,70.4962,70.6667,72839.0
2018-02-07 12:00:00,74.62,74.82,74.6,74.82,96133.0,70.6667,70.8561,70.6478,70.8561,96133.0
2018-02-07 12:10:00,74.83,74.96,74.72,74.79,67858.0,70.8656,70.9887,70.7614,70.8277,67858.0
2018-02-07 12:20:00,74.82,74.96,74.69,74.96,45114.0,70.8561,70.9887,70.733,70.9887,45114.0
2018-02-07 12:30:00,74.98,75.0,74.6,74.64,72793.0,71.0076,71.0266,70.6478,70.6857,72793.0
2018-02-07 12:40:00,74.64,74.7,74.3,74.34,56057.0,70.6857,70.7425,70.3637,70.4015,56057.0
2018-02-07 12:50:00,74.35,74.38,74.11,74.17,57516.0,70.411,70.4394,70.1837,70.2406,57516.0
2018-02-07 13:00:00,74.19,74.26,74.05,74.16,86486.0,70.2595,70.3258,70.1269,70.2311,86486.0
2018-02-07 13:10:00,74.16,74.2,73.81,74.09,58266.0,70.2311,70.269,69.8996,70.1648,58266.0
2018-02-07 13:20:00,74.11,74.16,73.88,74.13,56070.0,70.1837,70.2311,69.9659,70.2027,56070.0
2018-02-07 13:30:00,74.14,74.33,74.03,74.27,68520.0,70.2121,70.3921,70.108,70.3353,68520.0
2018-02-07 13:40:00,74.3,74.4,74.15,74.2,40634.0,70.3637,70.4584,70.2216,70.269,40634.0
2018-02-07 13:50:00,74.2,74.23,74.07,74.19,35385.0,70.269,70.2974,70.1459,70.2595,35385.0
2018-02-07 14:00:00,74.22,74.23,73.9,73.95,30116.0,70.2879,70.2974,69.9849,70.0322,30116.0
2018-02-07 14:10:00,73.98,74.15,73.98,74.15,76980.0,70.0606,70.2216,70.0606,70.2216,76980.0
2018-02-07 14:20:00,74.15,74.16,74.08,74.16,47258.0,70.2216,70.2311,70.1553,70.2311,47258.0
2018-02-07 14:30:00,74.15,74.17,74.09,74.1,54376.0,70.2216,70.2406,70.1648,70.1743,54376.0
2018-02-07 14:40:00,74.1,74.14,74.01,74.01,148546.0,70.1743,70.2121,70.089,70.089,148546.0
2018-02-07 14:50:00,74.01,74.07,73.85,74.07,30799.0,70.089,70.1459,69.9375,70.1459,30799.0
2018-02-07 15:00:00,74.07,74.16,74.06,74.13,50284.0,70.1459,70.2311,70.1364,70.2027,50284.0
2018-02-07 15:10:00,74.13,74.2,74.11,74.18,55178.0,70.2027,70.269,70.1837,70.25,55178.0
2018-02-07 15:20:00,74.18,74.54,74.18,74.4,82480.0,70.25,70.591,70.25,70.4584,82480.0
2018-02-07 15:30:00,74.42,74.54,74.31,74.47,72198.0,70.4773,70.591,70.3731,70.5247,72198.0
2018-02-07 15:40:00,74.46,74.52,74.11,74.2,110498.0,70.5152,70.572,70.1837,70.269,110498.0
2018-02-07 15:50:00,74.2,74.25,73.85,73.85,233994.0,70.269,70.3163,69.9375,69.9375,233994.0
2018-02-08 09:30:00,73.96,74.56,73.84,74.47,66929.0,70.0417,70.6099,69.928,70.5247,66929.0
2018-02-08 09:40:00,74.48,74.48,74.03,74.11,24866.0,70.5341,70.5341,70.108,70.1837,24866.0
2018-02-08 09:50:00,74.13,74.31,74.05,74.11,24912.0,70.2027,70.3731,70.1269,70.1837,24912.0
2018-02-08 10:00:00,74.08,74.09,73.67,74.02,35542.0,70.1553,70.1648,69.767,70.0985,35542.0
2018-02-08 10:10:00,74.01,74.05,73.88,73.92,21428.0,70.089,70.1269,69.9659,70.0038,21428.0
2018-02-08 10:20:00,73.94,73.94,73.68,73.68,22491.0,70.0227,70.0227,69.7765,69.7765,22491.0
2018-02-08 10:30:00,73.68,73.7,73.54,73.63,22360.0,69.7765,69.7955,69.6439,69.7292,22360.0
2018-02-08 10:40:00,73.67,73.76,73.51,73.51,17287.0,69.767,69.8523,69.6155,69.6155,17287.0
2018-02-08 10:50:00,73.47,73.49,73.1,73.17,26389.0,69.5776,69.5966,69.2272,69.2935,26389.0
2018-02-08 11:00:00,73.14,73.26,73.07,73.07,36189.0,69.2651,69.3788,69.1988,69.1988,36189.0
2018-02-08 11:10:00,73.08,73.16,72.82,72.86,67730.0,69.2083,69.2841,68.9621,69.0,67730.0
2018-02-08 11:20:00,72.91,72.93,72.61,72.66,43371.0,69.0473,69.0662,68.7632,68.8106,43371.0
2018-02-08 11:30:00,72.65,73.04,72.57,72.93,37795.0,68.8011,69.1704,68.7253,69.0662,37795.0
2018-02-08 11:40:00,72.92,73.0,72.77,72.86,41343.0,69.0568,69.1325,68.9147,69.0,41343.0
2018-02-08 11:50:00,72.86,73.22,72.86,73.08,59934.0,69.0,69.3409,69.0,69.2083,59934.0
2018-02-08 12:00:00,73.05,73.11,72.83,72.83,20097.0,69.1799,69.2367,68.9715,68.9715,20097.0
2018-02-08 12:10:00,72.83,72.85,72.72,72.76,12139.0,68.9715,68.9905,68.8674,68.9053,12139.0
2018-02-08 12:20:00,72.73,72.73,72.49,72.66,23713.0,68.8768,68.8768,68.6496,68.8106,23713.0
2018-02-08 12:30:00,72.68,72.68,72.42,72.53,29308.0,68.8295,68.8295,68.5833,68.6874,29308.0
2018-02-08 12:40:00,72.54,72.82,72.48,72.55,36116.0,68.6969,68.9621,68.6401,68.7064,36116.0
2018-02-08 12:50:00,72.51,72.51,72.11,72.38,26101.0,68.6685,68.6685,68.2897,68.5454,26101.0
2018-02-08 13:00:00,72.35,72.54,72.2,72.46,20238.0,68.517,68.6969,68.3749,68.6211,20238.0
2018-02-08 13:10:00,72.47,72.71,72.42,72.64,46075.0,68.6306,68.8579,68.5833,68.7916,46075.0
2018-02-08 13:20:00,72.59,72.78,72.51,72.53,23199.0,68.7443,68.9242,68.6685,68.6874,23199.0
2018-02-08 13:30:00,72.53,72.79,72.45,72.79,19896.0,68.6874,68.9337,68.6117,68.9337,19896.0
2018-02-08 13:40:00,72.82,73.13,72.79,72.93,20750.0,68.9621,69.2557,68.9337,69.0662,20750.0
2018-02-08 13:50:00,72.94,73.14,72.91,72.98,29058.0,69.0757,69.2651,69.0473,69.1136,29058.0
2018-02-08 14:00:00,72.95,73.0,72.67,72.74,29303.0,69.0852,69.1325,68.82,68.8863,29303.0
2018-02-08 14:10:00,72.77,72.94,72.67,72.86,37863.0,68.9147,69.0757,68.82,69.0,37863.0
2018-02-08 14:20:00,72.88,72.94,72.5,72.54,31288.0,69.0189,69.0757,68.659,68.6969,31288.0
2018-02-08 14:30:00,72.51,72.52,72.23,72.46,66886.0,68.6685,68.678,68.4033,68.6211,66886.0
2018-02-08 14:40:00,72.43,72.45,72.27,72.41,39023.0,68.5927,68.6117,68.4412,68.5738,39023.0
2018-02-08 14:50:00,72.43,72.43,72.09,72.24,52540.0,68.5927,68.5927,68.2708,68.4128,52540.0
2018-02-08 15:00:00,72.25,72.62,72.18,72.29,38321.0,68.4223,68.7727,68.356,68.4602,38321.0
2018-02-08 15:10:00,72.28,72.36,72.14,72.23,82618.0,68.4507,68.5264,68.3181,68.4033,82618.0
2018-02-08 15:20:00,72.24,72.63,72.14,72.48,66338.0,68.4128,68.7821,68.3181,68.6401,66338.0
2018-02-08 15:30:00,72.47,72.55,72.16,72.18,104655.0,68.6306,68.7064,68.337,68.356,104655.0
2018-02-08 15:40:00,72.15,72.37,72.02,72.14,143836.0,68.3276,68.5359,68.2045,68.3181,143836.0
2018-02-08 15:50:00,72.14,72.15,71.5,71.52,225214.0,68.3181,68.3276,67.712,67.7309,225214.0
2018-02-09 09:30:00,72.23,72.23,71.82,72.05,115693.0,68.4033,68.4033,68.0151,68.2329,115693.0
2018-02-09 09:40:00,72.07,72.26,71.71,71.85,52237.0,68.2518,68.4317,67.9109,68.0435,52237.0
2018-02-09 09:50:00,71.93,72.2,71.66,72.01,81716.0,68.1192,68.3749,67.8635,68.195,81716.0
2018-02-09 10:00:00,72.06,72.3,72.0,72.14,79181.0,68.2423,68.4696,68.1855,68.3181,79181.0
2018-02-09 10:10:00,72.16,72.43,72.14,72.29,48717.0,68.337,68.5927,68.3181,68.4602,48717.0
2018-02-09 10:20:00,72.31,72.41,72.11,72.2,31448.0,68.4791,68.5738,68.2897,68.3749,31448.0
2018-02-09 10:30:00,72.2,72.27,72.09,72.14,41266.0,68.3749,68.4412,68.2708,68.3181,41266.0
2018-02-09 10:40:00,72.13,72.15,71.14,71.3,100570.0,68.3086,68.3276,67.3711,67.5226,100570.0
2018-02-09 10:50:00,71.33,71.85,71.3,71.62,62146.0,67.551,68.0435,67.5226,67.8257,62146.0
2018-02-09 11:00:00,71.67,71.8,71.45,71.5,65506.0,67.873,67.9961,67.6647,67.712,65506.0
2018-02-09 11:10:00,71.49,71.65,71.26,71.37,63589.0,67.7025,67.8541,67.4847,67.5889,63589.0
2018-02-09 11:20:00,71.39,71.58,71.21,71.57,69537.0,67.6078,67.7878,67.4374,67.7783,69537.0
2018-02-09 11:30:00,71.59,71.89,71.56,71.7,49653.0,67.7972,68.0813,67.7688,67.9014,49653.0
2018-02-09 11:40:00,71.7,71.77,71.55,71.57,27894.0,67.9014,67.9677,67.7594,67.7783,27894.0
2018-02-09 11:50:00,71.53,71.63,71.36,71.39,29614.0,67.7404,67.8351,67.5794,67.6078,29614.0
2018-02-09 12:00:00,71.4,71.48,70.99,71.04,51538.0,67.6173,67.6931,67.229,67.2764,51538.0
2018-02-09 12:10:00,71.0,71.25,70.97,71.2,60114.0,67.2385,67.4753,67.2101,67.4279,60114.0
2018-02-09 12:20:00,71.16,71.42,70.99,71.04,35196.0,67.39,67.6362,67.229,67.2764,35196.0
2018-02-09 12:30:00,71.11,71.19,70.81,70.84,62597.0,67.3427,67.4184,67.0586,67.087,62597.0
2018-02-09 12:40:00,70.8,70.83,70.54,70.6,101602.0,67.0491,67.0775,66.8029,66.8597,101602.0
2018-02-09 12:50:00,70.6,70.94,70.55,70.94,104399.0,66.8597,67.1817,66.8123,67.1817,104399.0
2018-02-09 13:00:00,70.94,70.94,70.49,70.51,122444.0,67.1817,67.1817,66.7555,66.7745,122444.0
2018-02-09 13:10:00,70.5,70.65,70.23,70.57,73187.0,66.765,66.907,66.5093,66.8313,73187.0
2018-02-09 13:20:00,70.62,70.62,70.25,70.46,58231.0,66.8786,66.8786,66.5282,66.7271,58231.0
2018-02-09 13:30:00,70.45,70.69,70.2,70.2,62522.0,66.7176,66.9449,66.4809,66.4809,62522.0
2018-02-09 13:40:00,70.22,70.79,70.22,70.75,47781.0,66.4998,67.0396,66.4998,67.0017,47781.0
2018-02-09 13:50:00,70.74,71.28,70.73,70.96,39608.0,66.9923,67.5037,66.9828,67.2006,39608.0
2018-02-09 14:00:00,70.96,71.65,70.95,71.43,30874.0,67.2006,67.8541,67.1911,67.6457,30874.0
2018-02-09 14:10:00,71.45,71.95,71.45,71.87,49018.0,67.6647,68.1382,67.6647,68.0624,49018.0
2018-02-09 14:20:00,71.9,72.15,71.74,71.75,27558.0,68.0908,68.3276,67.9393,67.9488,27558.0
2018-02-09 14:30:00,71.72,71.78,71.47,71.73,25005.0,67.9204,67.9772,67.6836,67.9298,25005.0
2018-02-09 14:40:00,71.73,71.75,71.51,71.56,22949.0,67.9298,67.9488,67.7215,67.7688,22949.0
2018-02-09 14:50:00,71.57,71.81,71.53,71.62,33008.0,67.7783,68.0056,67.7404,67.8257,33008.0
2018-02-09 15:00:00,71.56,71.59,71.12,71.32,36365.0,67.7688,67.7972,67.3521,67.5415,36365.0
2018-02-09 15:10:00,71.28,71.5,71.15,71.44,46657.0,67.5037,67.712,67.3806,67.6552,46657.0
2018-02-09 15:20:00,71.46,71.66,71.41,71.57,50269.0,67.6741,67.8635,67.6268,67.7783,50269.0
2018-02-09 15:30:00,71.54,71.81,71.52,71.74,74089.0,67.7499,68.0056,67.7309,67.9393,74089.0
2018-02-09 15:40:00,71.75,72.65,71.73,72.53,178194.0,67.9488,68.8011,67.9298,68.6874,178194.0
2018-02-09 15:50:00,72.57,72.88,72.17,72.35,217507.0,68.7253,69.0189,68.3465,68.517,217507.0
2018-02-12 09:30:00,72.94,73.73,72.6,73.37,83814.0,69.0757,69.8239,68.7537,69.4829,83814.0
2018-02-12 09:40:00,73.52,73.73,73.31,73.39,36074.0,69.625,69.8239,69.4261,69.5019,36074.0
2018-02-12 09:50:00,73.39,73.48,73.2,73.37,61289.0,69.5019,69.5871,69.3219,69.4829,61289.0
2018-02-12 10:00:00,73.38,73.58,73.18,73.21,45844.0,69.4924,69.6818,69.303,69.3314,45844.0
2018-02-12 10:10:00,73.16,73.17,72.81,72.84,27867.0,69.2841,69.2935,68.9526,68.981,27867.0
2018-02-12 10:20:00,72.86,72.88,72.68,72.85,32066.0,69.0,69.0189,68.8295,68.9905,32066.0
2018-02-12 10:30:00,72.83,73.28,72.69,73.06,32934.0,68.9715,69.3977,68.839,69.1894,32934.0
2018-02-12 10:40:00,73.06,73.08,72.87,73.06,27217.0,69.1894,69.2083,69.0094,69.1894,27217.0
2018-02-12 10:50:00,73.08,73.09,72.8,72.96,25746.0,69.2083,69.2178,68.9431,69.0947,25746.0
2018-02-12 11:00:00,73.0,73.14,72.74,73.0,48355.0,69.1325,69.2651,68.8863,69.1325,48355.0
2018-02-12 11:10:00,73.01,73.22,72.92,73.2,67685.0,69.142,69.3409,69.0568,69.3219,67685.0
2018-02-12 11:20:00,73.24,73.35,73.11,73.22,37633.0,69.3598,69.464,69.2367,69.3409,37633.0
2018-02-12 11:30:00,73.23,73.35,72.98,73.35,34218.0,69.3504,69.464,69.1136,69.464,34218.0
2018-02-12 11:40:00,73.35,73.54,73.33,73.53,52052.0,69.464,69.6439,69.4451,69.6345,52052.0
2018-02-12 11:50:00,73.52,73.76,73.4,73.69,52587.0,69.625,69.8523,69.5113,69.786,52587.0
2018-02-12 12:00:00,73.68,73.68,73.42,73.65,41404.0,69.7765,69.7765,69.5303,69.7481,41404.0
2018-02-12 12:10:00,73.66,73.86,73.58,73.75,51015.0,69.7576,69.947,69.6818,69.8428,51015.0
2018-02-12 12:20:00,73.75,73.75,73.6,73.67,42352.0,69.8428,69.8428,69.7008,69.767,42352.0
2018-02-12 12:30:00,73.64,73.66,73.5,73.6,41574.0,69.7386,69.7576,69.606,69.7008,41574.0
2018-02-12 12:40:00,73.61,73.61,73.44,73.54,25615.0,69.7102,69.7102,69.5492,69.6439,25615.0
2018-02-12 12:50:00,73.54,73.76,73.54,73.73,52327.0,69.6439,69.8523,69.6439,69.8239,52327.0
2018-02-12 13:00:00,73.73,73.81,73.6,73.65,40463.0,69.8239,69.8996,69.7008,69.7481,40463.0
2018-02-12 13:10:00,73.65,73.85,73.62,73.75,38410.0,69.7481,69.9375,69.7197,69.8428,38410.0
2018-02-12 13:20:00,73.73,73.73,73.57,73.59,13074.0,69.8239,69.8239,69.6723,69.6913,13074.0
2018-02-12 13:30:00,73.62,73.7,73.58,73.68,27806.0,69.7197,69.7955,69.6818,69.7765,27806.0
2018-02-12 13:40:00,73.7,73.75,73.62,73.67,30268.0,69.7955,69.8428,69.7197,69.767,30268.0
2018-02-12 13:50:00,73.7,74.04,73.7,73.95,25546.0,69.7955,70.1174,69.7955,70.0322,25546.0
2018-02-12 14:00:00,73.94,74.03,73.77,73.81,48359.0,70.0227,70.108,69.8617,69.8996,48359.0
2018-02-12 14:10:00,73.82,73.84,73.67,73.68,33875.0,69.9091,69.928,69.767,69.7765,33875.0
2018-02-12 14:20:00,73.68,73.83,73.6,73.78,42150.0,69.7765,69.9186,69.7008,69.8712,42150.0
2018-02-12 14:30:00,73.81,73.95,73.79,73.84,45089.0,69.8996,70.0322,69.8807,69.928,45089.0
2018-02-12 14:40:00,73.83,73.92,73.57,73.59,35373.0,69.9186,70.0038,69.6723,69.6913,35373.0
2018-02-12 14:50:00,73.58,73.6,73.44,73.49,28492.0,69.6818,69.7008,69.5492,69.5966,28492.0
2018-02-12 15:00:00,73.5,73.64,73.46,73.6,20342.0,69.606,69.7386,69.5682,69.7008,20342.0
2018-02-12 15:10:00,73.6,73.79,73.52,73.7,33345.0,69.7008,69.8807,69.625,69.7955,33345.0
2018-02-12 15:20:00,73.7,73.78,73.62,73.64,31193.0,69.7955,69.8712,69.7197,69.7386,31193.0
2018-02-12 15:30:00,73.65,73.69,73.24,73.33,64765.0,69.7481,69.786,69.3598,69.4451,64765.0
2018-02-12 15:40:00,73.34,73.43,72.87,73.07,94174.0,69.4545,69.5398,69.0094,69.1988,94174.0
2018-02-12 15:50:00,73.06,73.41,73.03,73.19,411108.0,69.1894,69.5208,69.161,69.3125,411108.0
2018-02-13 09:30:00,73.11,73.49,73.03,73.44,82998.0,69.2367,69.5966,69.161,69.5492,82998.0
2018-02-13 09:40:00,73.47,73.75,73.37,73.37,84031.0,69.5776,69.8428,69.4829,69.4829,84031.0
2018-02-13 09:50:00,73.38,73.5,73.29,73.43,41316.0,69.4924,69.606,69.4072,69.5398,41316.0
2018-02-13 10:00:00,73.41,73.52,73.38,73.45,78133.0,69.5208,69.625,69.4924,69.5587,78133.0
2018-02-13 10:10:00,73.46,73.55,73.42,73.47,24133.0,69.5682,69.6534,69.5303,69.5776,24133.0
2018-02-13 10:20:00,73.48,73.67,73.48,73.52,63741.0,69.5871,69.767,69.5871,69.625,63741.0
2018-02-13 10:30:00,73.51,73.56,73.23,73.27,33666.0,69.6155,69.6629,69.3504,69.3882,33666.0
2018-02-13 10:40:00,73.3,73.4,73.25,73.37,26869.0,69.4166,69.5113,69.3693,69.4829,26869.0
2018-02-13 10:50:00,73.36,73.37,73.23,73.23,15513.0,69.4735,69.4829,69.3504,69.3504,15513.0
2018-02-13 11:00:00,73.2,73.21,72.96,73.06,98386.0,69.3219,69.3314,69.0947,69.1894,98386.0
2018-02-13 11:10:00,73.05,73.39,73.03,73.39,63039.0,69.1799,69.5019,69.161,69.5019,63039.0
2018-02-13 11:20:00,73.4,73.41,73.2,73.24,18628.0,69.5113,69.5208,69.3219,69.3598,18628.0
2018-02-13 11:30:00,73.24,73.3,73.22,73.29,14513.0,69.3598,69.4166,69.3409,69.4072,14513.0
2018-02-13 11:40:00,73.28,73.43,73.24,73.42,19124.0,69.3977,69.5398,69.3598,69.5303,19124.0
2018-02-13 11:50:00,73.42,73.46,73.38,73.43,17681.0,69.5303,69.5682,69.4924,69.5398,17681.0
2018-02-13 12:00:00,73.4,73.45,73.35,73.36,15196.0,69.5113,69.5587,69.464,69.4735,15196.0
2018-02-13 12:10:00,73.36,73.46,73.33,73.35,13669.0,69.4735,69.5682,69.4451,69.464,13669.0
2018-02-13 12:20:00,73.34,73.36,73.25,73.26,13668.0,69.4545,69.4735,69.3693,69.3788,13668.0
2018-02-13 12:30:00,73.24,73.29,73.18,73.18,13589.0,69.3598,69.4072,69.303,69.303,13589.0
2018-02-13 12:40:00,73.21,73.28,73.19,73.26,8161.0,69.3314,69.3977,69.3125,69.3788,8161.0
2018-02-13 12:50:00,73.28,73.32,73.21,73.21,11788.0,69.3977,69.4356,69.3314,69.3314,11788.0
2018-02-13 13:00:00,73.21,73.28,73.2,73.28,11527.0,69.3314,69.3977,69.3219,69.3977,11527.0
2018-02-13 13:10:00,73.27,73.4,73.25,73.3,37593.0,69.3882,69.5113,69.3693,69.4166,37593.0
2018-02-13 13:20:00,73.3,73.49,73.3,73.4,41420.0,69.4166,69.5966,69.4166,69.5113,41420.0
2018-02-13 13:30:00,73.39,73.4,73.35,73.4,27732.0,69.5019,69.5113,69.464,69.5113,27732.0
2018-02-13 13:40:00,73.4,73.57,73.39,73.54,97126.0,69.5113,69.6723,69.5019,69.6439,97126.0
2018-02-13 13:50:00,73.55,73.59,73.49,73.52,72520.0,69.6534,69.6913,69.5966,69.625,72520.0
2018-02-13 14:00:00,73.55,73.71,73.5,73.68,12665.0,69.6534,69.8049,69.606,69.7765,12665.0
2018-02-13 14:10:00,73.68,73.79,73.67,73.71,15893.0,69.7765,69.8807,69.767,69.8049,15893.0
2018-02-13 14:20:00,73.7,73.7,73.53,73.54,16022.0,69.7955,69.7955,69.6345,69.6439,16022.0
2018-02-13 14:30:00,73.53,73.53,73.42,73.42,32914.0,69.6345,69.6345,69.5303,69.5303,32914.0
2018-02-13 14:40:00,73.43,73.45,73.39,73.44,19717.0,69.5398,69.5587,69.5019,69.5492,19717.0
2018-02-13 14:50:00,73.45,73.58,73.44,73.57,22364.0,69.5587,69.6818,69.5492,69.6723,22364.0
2018-02-13 15:00:00,73.56,73.56,73.41,73.48,25873.0,69.6629,69.6629,69.5208,69.5871,25873.0
2018-02-13 15:10:00,73.47,73.51,73.39,73.47,45745.0,69.5776,69.6155,69.5019,69.5776,45745.0
2018-02-13 15:20:00,73.48,73.5,73.42,73.48,46815.0,69.5871,69.606,69.5303,69.5871,46815.0
2018-02-13 15:30:00,73.47,73.54,73.38,73.5,70748.0,69.5776,69.6439,69.4924,69.606,70748.0
2018-02-13 15:40:00,73.5,73.5,73.2,73.3,105369.0,69.606,69.606,69.3219,69.4166,105369.0
2018-02-13 15:50:00,73.3,73.4,73.16,73.24,181627.0,69.4166,69.5113,69.2841,69.3598,181627.0
2018-02-14 09:30:00,72.79,73.16,72.78,73.13,86659.0,68.9337,69.2841,68.9242,69.2557,86659.0
2018-02-14 09:40:00,73.13,73.44,73.06,73.42,45340.0,69.2557,69.5492,69.1894,69.5303,45340.0
2018-02-14 09:50:00,73.37,73.55,73.24,73.27,28257.0,69.4829,69.6534,69.3598,69.3882,28257.0
2018-02-14 10:00:00,73.33,73.58,73.11,73.51,47798.0,69.4451,69.6818,69.2367,69.6155,47798.0
2018-02-14 10:10:00,73.56,73.73,73.49,73.6,124809.0,69.6629,69.8239,69.5966,69.7008,124809.0
2018-02-14 10:20:00,73.6,73.8,73.59,73.67,66373.0,69.7008,69.8902,69.6913,69.767,66373.0
2018-02-14 10:30:00,73.69,73.74,73.52,73.68,64055.0,69.786,69.8333,69.625,69.7765,64055.0
2018-02-14 10:40:00,73.7,73.7,73.52,73.58,32048.0,69.7955,69.7955,69.625,69.6818,32048.0
2018-02-14 10:50:00,73.59,73.7,73.57,73.64,30043.0,69.6913,69.7955,69.6723,69.7386,30043.0
2018-02-14 11:00:00,73.66,73.72,73.51,73.62,35023.0,69.7576,69.8144,69.6155,69.7197,35023.0
2018-02-14 11:10:00,73.62,73.64,73.51,73.6,50542.0,69.7197,69.7386,69.6155,69.7008,50542.0
2018-02-14 11:20:00,73.59,73.65,73.52,73.54,57843.0,69.6913,69.7481,69.625,69.6439,57843.0
2018-02-14 11:30:00,73.56,73.6,73.47,73.59,85364.0,69.6629,69.7008,69.5776,69.6913,85364.0
2018-02-14 11:40:00,73.6,73.67,73.56,73.56,87289.0,69.7008,69.767,69.6629,69.6629,87289.0
2018-02-14 11:50:00,73.55,73.63,73.43,73.63,35407.0,69.6534,69.7292,69.5398,69.7292,35407.0
2018-02-14 12:00:00,73.6,73.6,73.55,73.59,75425.0,69.7008,69.7008,69.6534,69.6913,75425.0
2018-02-14 12:10:00,73.59,73.66,73.54,73.58,86914.0,69.6913,69.7576,69.6439,69.6818,86914.0
2018-02-14 12:20:00,73.55,73.66,73.54,73.65,100374.0,69.6534,69.7576,69.6439,69.7481,100374.0
2018-02-14 12:30:00,73.64,73.94,73.64,73.88,78408.0,69.7386,70.0227,69.7386,69.9659,78408.0
2018-02-14 12:40:00,73.9,73.9,73.83,73.85,44953.0,69.9849,69.9849,69.9186,69.9375,44953.0
2018-02-14 12:50:00,73.84,73.9,73.8,73.9,51986.0,69.928,69.9849,69.8902,69.9849,51986.0
2018-02-14 13:00:00,73.89,73.91,73.82,73.89,80672.0,69.9754,69.9943,69.9091,69.9754,80672.0
2018-02-14 13:10:00,73.9,73.96,73.86,73.87,113881.0,69.9849,70.0417,69.947,69.9564,113881.0
2018-02-14 13:20:00,73.9,74.14,73.87,73.98,29204.0,69.9849,70.2121,69.9564,70.0606,29204.0
2018-02-14 13:30:00,74.01,74.15,73.96,74.14,57825.0,70.089,70.2216,70.0417,70.2121,57825.0
2018-02-14 13:40:00,74.16,74.25,74.09,74.2,30866.0,70.2311,70.3163,70.1648,70.269,30866.0
2018-02-14 13:50:00,74.19,74.21,74.08,74.2,23573.0,70.2595,70.2784,70.1553,70.269,23573.0
2018-02-14 14:00:00,74.2,74.22,74.14,74.17,42574.0,70.269,70.2879,70.2121,70.2406,42574.0
2018-02-14 14:10:00,74.17,74.25,74.13,74.25,43242.0,70.2406,70.3163,70.2027,70.3163,43242.0
2018-02-14 14:20:00,74.23,74.3,74.11,74.14,34136.0,70.2974,70.3637,70.1837,70.2121,34136.0
2018-02-14 14:30:00,74.12,74.23,74.08,74.22,22754.0,70.1932,70.2974,70.1553,70.2879,22754.0
2018-02-14 14:40:00,74.23,74.25,74.14,74.2,26509.0,70.2974,70.3163,70.2121,70.269,26509.0
2018-02-14 14:50:00,74.2,74.2,74.15,74.19,24013.0,70.269,70.269,70.2216,70.2595,24013.0
2018-02-14 15:00:00,74.19,74.2,74.1,74.17,58417.0,70.2595,70.269,70.1743,70.2406,58417.0
2018-02-14 15:10:00,74.18,74.34,74.18,74.34,56116.0,70.25,70.4015,70.25,70.4015,56116.0
2018-02-14 15:20:00,74.35,74.54,74.31,74.37,68047.0,70.411,70.591,70.3731,70.43,68047.0
2018-02-14 15:30:00,74.37,74.39,74.26,74.36,70500.0,70.43,70.4489,70.3258,70.4205,70500.0
2018-02-14 15:40:00,74.36,74.57,74.31,74.44,133041.0,70.4205,70.6194,70.3731,70.4962,133041.0
2018-02-14 15:50:00,74.42,74.49,74.34,74.46,185538.0,70.4773,70.5436,70.4015,70.5152,185538.0
2018-02-15 09:30:00,79.26,81.4,76.81,77.29,294166.0,75.0609,77.0875,72.7407,73.1953,294166.0
2018-02-15 09:40:00,77.17,77.63,76.37,76.62,349209.0,73.0816,73.5172,72.324,72.5608,349209.0
2018-02-15 09:50:00,76.62,77.05,76.35,76.38,199136.0,72.5608,72.968,72.3051,72.3335,199136.0
2018-02-15 10:00:00,76.4,76.47,75.95,76.0,109337.0,72.3524,72.4187,71.9263,71.9736,109337.0
2018-02-15 10:10:00,76.0,76.11,75.75,75.79,83999.0,71.9736,72.0778,71.7368,71.7747,83999.0
2018-02-15 10:20:00,75.8,76.12,75.8,75.98,73122.0,71.7842,72.0872,71.7842,71.9547,73122.0
2018-02-15 10:30:00,75.97,76.33,75.95,76.27,111863.0,71.9452,72.2861,71.9263,72.2293,111863.0
2018-02-15 10:40:00,76.25,76.5,76.12,76.5,191286.0,72.2104,72.4471,72.0872,72.4471,191286.0
2018-02-15 10:50:00,76.48,76.5,75.94,76.18,62640.0,72.4282,72.4471,71.9168,72.1441,62640.0
2018-02-15 11:00:00,76.12,76.29,75.79,76.28,103507.0,72.0872,72.2482,71.7747,72.2388,103507.0
2018-02-15 11:10:00,76.28,76.72,76.22,76.7,68247.0,72.2388,72.6555,72.1819,72.6365,68247.0
2018-02-15 11:20:00,76.7,76.9,76.59,76.88,103570.0,72.6365,72.8259,72.5323,72.807,103570.0
2018-02-15 11:30:00,76.85,76.88,76.63,76.74,86825.0,72.7786,72.807,72.5702,72.6744,86825.0
2018-02-15 11:40:00,76.77,76.81,76.44,76.61,60318.0,72.7028,72.7407,72.3903,72.5513,60318.0
2018-02-15 11:50:00,76.62,76.75,76.61,76.67,37331.0,72.5608,72.6839,72.5513,72.6081,37331.0
2018-02-15 12:00:00,76.67,76.8,76.64,76.75,44269.0,72.6081,72.7312,72.5797,72.6839,44269.0
2018-02-15 12:10:00,76.75,77.08,76.73,76.93,66591.0,72.6839,72.9964,72.6649,72.8543,66591.0
2018-02-15 12:20:00,76.94,77.0,76.77,76.88,49633.0,72.8638,72.9206,72.7028,72.807,49633.0
2018-02-15 12:30:00,76.87,76.93,76.82,76.9,79317.0,72.7975,72.8543,72.7502,72.8259,79317.0
2018-02-15 12:40:00,76.9,76.92,76.81,76.9,74089.0,72.8259,72.8449,72.7407,72.8259,74089.0
2018-02-15 12:50:00,76.9,77.19,76.88,77.18,52513.0,72.8259,73.1006,72.807,73.0911,52513.0
2018-02-15 13:00:00,77.18,77.4,77.14,77.3,146463.0,73.0911,73.2994,73.0532,73.2047,146463.0
2018-02-15 13:10:00,77.31,77.54,77.3,77.51,70340.0,73.2142,73.432,73.2047,73.4036,70340.0
2018-02-15 13:20:00,77.53,77.62,77.4,77.43,77999.0,73.4225,73.5078,73.2994,73.3278,77999.0
2018-02-15 13:30:00,77.43,77.5,77.35,77.43,72953.0,73.3278,73.3941,73.2521,73.3278,72953.0
2018-02-15 13:40:00,77.43,77.83,77.43,77.77,84973.0,73.3278,73.7067,73.3278,73.6498,84973.0
2018-02-15 13:50:00,77.76,77.9,77.74,77.86,95609.0,73.6404,73.7729,73.6214,73.7351,95609.0
2018-02-15 14:00:00,77.86,78.26,77.85,78.17,95068.0,73.7351,74.1139,73.7256,74.0286,95068.0
2018-02-15 14:10:00,78.18,78.35,78.02,78.1,90396.0,74.0381,74.1991,73.8866,73.9623,90396.0
2018-02-15 14:20:00,78.09,78.14,77.96,78.0,107104.0,73.9529,74.0002,73.8298,73.8676,107104.0
2018-02-15 14:30:00,78.0,78.22,78.0,78.2,138072.0,73.8676,74.076,73.8676,74.057,138072.0
2018-02-15 14:40:00,78.19,78.2,78.03,78.11,117368.0,74.0476,74.057,73.8961,73.9718,117368.0
2018-02-15 14:50:00,78.11,78.18,78.1,78.14,76424.0,73.9718,74.0381,73.9623,74.0002,76424.0
2018-02-15 15:00:00,78.16,78.94,78.15,78.81,159304.0,74.0192,74.7578,74.0097,74.6347,159304.0
2018-02-15 15:10:00,78.82,78.88,78.63,78.77,173360.0,74.6442,74.701,74.4643,74.5969,173360.0
2018-02-15 15:20:00,78.76,78.94,78.68,78.9,198701.0,74.5874,74.7578,74.5116,74.72,198701.0
2018-02-15 15:30:00,78.9,78.99,78.75,78.99,260919.0,74.72,74.8052,74.5779,74.8052,260919.0
2018-02-15 15:40:00,79.0,79.11,78.79,78.8,289939.0,74.8147,74.9188,74.6158,74.6253,289939.0
2018-02-15 15:50:00,78.8,78.82,78.37,78.5,639061.0,74.6253,74.6442,74.218,74.3412,639061.0
2018-02-16 09:30:00,78.15,78.8,78.15,78.69,245585.0,74.0097,74.6253,74.0097,74.5211,245585.0
2018-02-16 09:40:00,78.76,79.25,78.75,79.24,51811.0,74.5874,75.0514,74.5779,75.042,51811.0
2018-02-16 09:50:00,79.21,79.36,79.11,79.14,94508.0,75.0135,75.1556,74.9188,74.9472,94508.0
2018-02-16 10:00:00,79.14,79.22,79.0,79.19,68536.0,74.9472,75.023,74.8147,74.9946,68536.0
2018-02-16 10:10:00,79.19,79.74,79.19,79.66,118817.0,74.9946,75.5155,74.9946,75.4397,118817.0
2018-02-16 10:20:00,79.66,79.83,79.6,79.7,97007.0,75.4397,75.6007,75.3829,75.4776,97007.0
2018-02-16 10:30:00,79.69,79.69,79.31,79.48,93043.0,75.4681,75.4681,75.1082,75.2692,93043.0
2018-02-16 10:40:00,79.47,79.53,79.24,79.28,108739.0,75.2598,75.3166,75.042,75.0798,108739.0
2018-02-16 10:50:00,79.29,79.34,79.18,79.21,60168.0,75.0893,75.1367,74.9851,75.0135,60168.0
2018-02-16 11:00:00,79.19,79.33,79.14,79.25,97188.0,74.9946,75.1272,74.9472,75.0514,97188.0
2018-02-16 11:10:00,79.25,79.41,79.24,79.38,90450.0,75.0514,75.2029,75.042,75.1745,90450.0
2018-02-16 11:20:00,79.4,79.67,79.4,79.48,61610.0,75.1935,75.4492,75.1935,75.2692,61610.0
2018-02-16 11:30:00,79.46,79.61,79.43,79.59,21838.0,75.2503,75.3923,75.2219,75.3734,21838.0
2018-02-16 11:40:00,79.61,79.67,79.33,79.35,37662.0,75.3923,75.4492,75.1272,75.1461,37662.0
2018-02-16 11:50:00,79.36,79.4,79.3,79.31,36835.0,75.1556,75.1935,75.0988,75.1082,36835.0
2018-02-16 12:00:00,79.34,79.35,78.97,78.98,38601.0,75.1367,75.1461,74.7863,74.7957,38601.0
2018-02-16 12:10:00,78.98,79.15,78.9,79.15,64436.0,74.7957,74.9567,74.72,74.9567,64436.0
2018-02-16 12:20:00,79.14,79.19,79.02,79.1,19171.0,74.9472,74.9946,74.8336,74.9094,19171.0
2018-02-16 12:30:00,79.13,79.55,79.13,79.39,56375.0,74.9378,75.3355,74.9378,75.184,56375.0
2018-02-16 12:40:00,79.4,79.64,79.4,79.63,43801.0,75.1935,75.4208,75.1935,75.4113,43801.0
2018-02-16 12:50:00,79.62,79.67,79.4,79.64,122255.0,75.4018,75.4492,75.1935,75.4208,122255.0
2018-02-16 13:00:00,79.66,79.7,79.54,79.61,57292.0,75.4397,75.4776,75.3261,75.3923,57292.0
2018-02-16 13:10:00,79.63,79.69,79.43,79.44,84447.0,75.4113,75.4681,75.2219,75.2314,84447.0
2018-02-16 13:20:00,79.46,79.61,79.41,79.47,43307.0,75.2503,75.3923,75.2029,75.2598,43307.0
2018-02-16 13:30:00,79.47,79.71,79.29,79.65,149499.0,75.2598,75.4871,75.0893,75.4302,149499.0
2018-02-16 13:40:00,79.65,79.82,79.65,79.66,33265.0,75.4302,75.5912,75.4302,75.4397,33265.0
2018-02-16 13:50:00,79.66,79.71,79.57,79.65,19351.0,75.4397,75.4871,75.3545,75.4302,19351.0
2018-02-16 14:00:00,79.65,79.8,79.65,79.7,66763.0,75.4302,75.5723,75.4302,75.4776,66763.0
2018-02-16 14:10:00,79.7,79.85,79.69,79.83,101415.0,75.4776,75.6196,75.4681,75.6007,101415.0
2018-02-16 14:20:00,79.82,79.82,79.65,79.77,73515.0,75.5912,75.5912,75.4302,75.5439,73515.0
2018-02-16 14:30:00,79.79,79.9,79.74,79.83,57926.0,75.5628,75.667,75.5155,75.6007,57926.0
2018-02-16 14:40:00,79.84,79.84,79.59,79.79,60656.0,75.6102,75.6102,75.3734,75.5628,60656.0
2018-02-16 14:50:00,79.79,80.0,79.76,80.0,59161.0,75.5628,75.7617,75.5344,75.7617,59161.0
2018-02-16 15:00:00,80.0,80.03,79.83,79.87,64666.0,75.7617,75.7901,75.6007,75.6386,64666.0
2018-02-16 15:10:00,79.89,79.96,79.75,79.84,44765.0,75.6575,75.7238,75.5249,75.6102,44765.0
2018-02-16 15:20:00,79.84,80.08,79.84,79.91,80228.0,75.6102,75.8374,75.6102,75.6765,80228.0
2018-02-16 15:30:00,79.92,79.93,79.75,79.86,82534.0,75.6859,75.6954,75.5249,75.6291,82534.0
2018-02-16 15:40:00,79.83,80.02,79.73,80.0,235641.0,75.6007,75.7806,75.506,75.7617,235641.0
2018-02-16 15:50:00,79.99,80.02,79.68,79.75,228716.0,75.7522,75.7806,75.4586,75.5249,228716.0
2018-02-20 09:30:00,79.21,79.9,79.07,79.63,129052.0,75.0135,75.667,74.881,75.4113,129052.0
2018-02-20 09:40:00,79.61,79.92,79.51,79.84,87889.0,75.3923,75.6859,75.2976,75.6102,87889.0
2018-02-20 09:50:00,79.89,79.89,79.58,79.66,61404.0,75.6575,75.6575,75.3639,75.4397,61404.0
2018-02-20 10:00:00,79.66,79.88,79.63,79.8,75276.0,75.4397,75.648,75.4113,75.5723,75276.0
2018-02-20 10:10:00,79.81,79.99,79.71,79.99,78583.0,75.5818,75.7522,75.4871,75.7522,78583.0
2018-02-20 10:20:00,79.99,80.21,79.93,80.2,81096.0,75.7522,75.9606,75.6954,75.9511,81096.0
2018-02-20 10:30:00,80.18,80.46,80.0,80.29,161117.0,75.9322,76.1973,75.7617,76.0363,161117.0
2018-02-20 10:40:00,80.28,80.48,80.2,80.45,131150.0,76.0269,76.2163,75.9511,76.1878,131150.0
2018-02-20 10:50:00,80.46,80.55,80.16,80.16,51258.0,76.1973,76.2825,75.9132,75.9132,51258.0
2018-02-20 11:00:00,80.18,80.57,80.18,80.53,71443.0,75.9322,76.3015,75.9322,76.2636,71443.0
2018-02-20 11:10:00,80.53,80.55,80.37,80.52,62703.0,76.2636,76.2825,76.1121,76.2541,62703.0
2018-02-20 11:20:00,80.54,80.9,80.52,80.87,57302.0,76.2731,76.614,76.2541,76.5856,57302.0
2018-02-20 11:30:00,80.85,81.35,80.85,81.1,163456.0,76.5667,77.0402,76.5667,76.8034,163456.0
2018-02-20 11:40:00,81.1,81.19,80.92,81.17,56781.0,76.8034,76.8886,76.6329,76.8697,56781.0
2018-02-20 11:50:00,81.19,81.38,81.13,81.35,53694.0,76.8886,77.0686,76.8318,77.0402,53694.0
2018-02-20 12:00:00,81.36,81.47,81.1,81.16,33187.0,77.0496,77.1538,76.8034,76.8602,33187.0
2018-02-20 12:10:00,81.12,81.19,81.07,81.15,21070.0,76.8224,76.8886,76.775,76.8508,21070.0
2018-02-20 12:20:00,81.15,81.15,80.91,81.0,31405.0,76.8508,76.8508,76.6235,76.7087,31405.0
2018-02-20 12:30:00,81.0,81.02,80.91,80.96,27323.0,76.7087,76.7276,76.6235,76.6708,27323.0
2018-02-20 12:40:00,80.97,81.08,80.94,81.02,28519.0,76.6803,76.7845,76.6519,76.7276,28519.0
2018-02-20 12:50:00,81.02,81.35,80.96,81.29,111987.0,76.7276,77.0402,76.6708,76.9833,111987.0
2018-02-20 13:00:00,81.27,81.32,80.96,80.96,32183.0,76.9644,77.0118,76.6708,76.6708,32183.0
2018-02-20 13:10:00,80.95,80.99,80.84,80.94,25445.0,76.6614,76.6992,76.5572,76.6519,25445.0
2018-02-20 13:20:00,80.95,80.95,80.48,80.48,43515.0,76.6614,76.6614,76.2163,76.2163,43515.0
2018-02-20 13:30:00,80.47,80.75,80.41,80.71,66891.0,76.2068,76.472,76.15,76.4341,66891.0
2018-02-20 13:40:00,80.72,80.83,80.61,80.83,22667.0,76.4435,76.5477,76.3394,76.5477,22667.0
2018-02-20 13:50:00,80.83,80.85,80.59,80.7,43136.0,76.5477,76.5667,76.3204,76.4246,43136.0
2018-02-20 14:00:00,80.71,80.81,80.5,80.52,62615.0,76.4341,76.5288,76.2352,76.2541,62615.0
2018-02-20 14:10:00,80.52,80.56,80.34,80.48,60261.0,76.2541,76.292,76.0837,76.2163,60261.0
2018-02-20 14:20:00,80.48,80.53,80.42,80.45,48915.0,76.2163,76.2636,76.1594,76.1878,48915.0
2018-02-20 14:30:00,80.45,80.72,80.45,80.66,43864.0,76.1878,76.4435,76.1878,76.3867,43864.0
2018-02-20 14:40:00,80.66,80.69,80.45,80.48,63880.0,76.3867,76.4151,76.1878,76.2163,63880.0
2018-02-20 14:50:00,80.49,80.49,80.32,80.43,35996.0,76.2257,76.2257,76.0647,76.1689,35996.0
2018-02-20 15:00:00,80.44,80.55,80.21,80.25,53104.0,76.1784,76.2825,75.9606,75.9984,53104.0
2018-02-20 15:10:00,80.25,80.34,80.03,80.08,72877.0,75.9984,76.0837,75.7901,75.8374,72877.0
2018-02-20 15:20:00,80.07,80.28,79.96,80.26,95632.0,75.828,76.0269,75.7238,76.0079,95632.0
2018-02-20 15:30:00,80.28,80.28,80.02,80.25,143419.0,76.0269,76.0269,75.7806,75.9984,143419.0
2018-02-20 15:40:00,80.24,80.41,80.21,80.37,152587.0,75.989,76.15,75.9606,76.1121,152587.0
2018-02-20 15:50:00,80.37,80.47,80.26,80.34,269445.0,76.1121,76.2068,76.0079,76.0837,269445.0
2018-02-21 09:30:00,80.37,81.17,80.31,81.17,40104.0,76.1121,76.8697,76.0553,76.8697,40104.0
2018-02-21 09:40:00,81.23,81.31,81.11,81.29,41970.0,76.9265,77.0023,76.8129,76.9833,41970.0
2018-02-21 09:50:00,81.29,81.56,81.25,81.3,110424.0,76.9833,77.239,76.9455,76.9928,110424.0
2018-02-21 10:00:00,81.31,81.53,81.31,81.49,111968.0,77.0023,77.2106,77.0023,77.1727,111968.0
2018-02-21 10:10:00,81.49,81.49,81.22,81.34,53222.0,77.1727,77.1727,76.9171,77.0307,53222.0
2018-02-21 10:20:00,81.34,81.34,81.08,81.18,65748.0,77.0307,77.0307,76.7845,76.8792,65748.0
2018-02-21 10:30:00,81.18,81.39,81.05,81.37,80750.0,76.8792,77.078,76.7561,77.0591,80750.0
2018-02-21 10:40:00,81.37,81.66,81.31,81.49,62148.0,77.0591,77.3337,77.0023,77.1727,62148.0
2018-02-21 10:50:00,81.53,81.78,81.52,81.54,57911.0,77.2106,77.4474,77.2012,77.2201,57911.0
2018-02-21 11:00:00,81.57,81.62,81.36,81.38,50692.0,77.2485,77.2959,77.0496,77.0686,50692.0
2018-02-21 11:10:00,81.38,81.38,80.99,81.08,65702.0,77.0686,77.0686,76.6992,76.7845,65702.0
2018-02-21 11:20:00,81.08,81.23,81.02,81.23,87087.0,76.7845,76.9265,76.7276,76.9265,87087.0
2018-02-21 11:30:00,81.21,81.44,81.21,81.37,58667.0,76.9076,77.1254,76.9076,77.0591,58667.0
2018-02-21 11:40:00,81.38,81.41,81.24,81.35,48500.0,77.0686,77.097,76.936,77.0402,48500.0
2018-02-21 11:50:00,81.33,81.38,81.22,81.24,46894.0,77.0212,77.0686,76.9171,76.936,46894.0
2018-02-21 12:00:00,81.24,81.27,81.04,81.11,31550.0,76.936,76.9644,76.7466,76.8129,31550.0
2018-02-21 12:10:00,81.13,81.23,81.09,81.13,28287.0,76.8318,76.9265,76.7939,76.8318,28287.0
2018-02-21 12:20:00,81.15,81.15,80.97,81.07,92180.0,76.8508,76.8508,76.6803,76.775,92180.0
2018-02-21 12:30:00,81.07,81.14,81.05,81.1,28256.0,76.775,76.8413,76.7561,76.8034,28256.0
2018-02-21 12:40:00,81.11,81.16,81.04,81.05,29122.0,76.8129,76.8602,76.7466,76.7561,29122.0
2018-02-21 12:50:00,81.07,81.18,81.05,81.18,23069.0,76.775,76.8792,76.7561,76.8792,23069.0
2018-02-21 13:00:00,81.19,81.21,81.15,81.17,21938.0,76.8886,76.9076,76.8508,76.8697,21938.0
2018-02-21 13:10:00,81.17,81.22,81.13,81.15,36022.0,76.8697,76.9171,76.8318,76.8508,36022.0
2018-02-21 13:20:00,81.16,81.21,81.12,81.2,30241.0,76.8602,76.9076,76.8224,76.8981,30241.0
2018-02-21 13:30:00,81.21,81.28,81.18,81.2,32440.0,76.9076,76.9739,76.8792,76.8981,32440.0
2018-02-21 13:40:00,81.2,81.21,81.07,81.09,39658.0,76.8981,76.9076,76.775,76.7939,39658.0
2018-02-21 13:50:00,81.09,81.13,80.99,81.1,99393.0,76.7939,76.8318,76.6992,76.8034,99393.0
2018-02-21 14:00:00,81.1,81.58,81.06,81.49,86718.0,76.8034,77.258,76.7655,77.1727,86718.0
2018-02-21 14:10:00,81.5,81.64,81.47,81.52,54281.0,77.1822,77.3148,77.1538,77.2012,54281.0
2018-02-21 14:20:00,81.5,81.66,81.45,81.45,42576.0,77.1822,77.3337,77.1349,77.1349,42576.0
2018-02-21 14:30:00,81.47,81.61,81.38,81.57,39418.0,77.1538,77.2864,77.0686,77.2485,39418.0
2018-02-21 14:40:00,81.59,81.63,81.23,81.23,35269.0,77.2675,77.3053,76.9265,76.9265,35269.0
2018-02-21 14:50:00,81.23,81.32,81.05,81.15,54962.0,76.9265,77.0118,76.7561,76.8508,54962.0
2018-02-21 15:00:00,81.14,81.14,80.77,80.82,78011.0,76.8413,76.8413,76.4909,76.5382,78011.0
2018-02-21 15:10:00,80.81,80.95,80.71,80.91,104330.0,76.5288,76.6614,76.4341,76.6235,104330.0
2018-02-21 15:20:00,80.93,81.01,80.78,80.92,87570.0,76.6424,76.7182,76.5004,76.6329,87570.0
2018-02-21 15:30:00,80.95,81.03,80.85,80.92,126286.0,76.6614,76.7371,76.5667,76.6329,126286.0
2018-02-21 15:40:00,80.91,80.99,80.77,80.92,213517.0,76.6235,76.6992,76.4909,76.6329,213517.0
2018-02-21 15:50:00,80.91,81.0,80.48,80.49,269761.0,76.6235,76.7087,76.2163,76.2257,269761.0
2018-02-22 09:30:00,81.03,81.03,80.51,80.66,96792.0,76.7371,76.7371,76.2447,76.3867,96792.0
2018-02-22 09:40:00,80.66,80.98,80.61,80.97,48756.0,76.3867,76.6898,76.3394,76.6803,48756.0
2018-02-22 09:50:00,80.93,80.98,80.74,80.97,45495.0,76.6424,76.6898,76.4625,76.6803,45495.0
2018-02-22 10:00:00,80.99,81.19,80.91,81.03,48126.0,76.6992,76.8886,76.6235,76.7371,48126.0
2018-02-22 10:10:00,81.03,81.06,80.72,80.76,44481.0,76.7371,76.7655,76.4435,76.4814,44481.0
2018-02-22 10:20:00,80.76,80.89,80.74,80.82,35680.0,76.4814,76.6045,76.4625,76.5382,35680.0
2018-02-22 10:30:00,80.82,80.9,80.75,80.9,29701.0,76.5382,76.614,76.472,76.614,29701.0
2018-02-22 10:40:00,80.9,81.03,80.82,81.03,31620.0,76.614,76.7371,76.5382,76.7371,31620.0
2018-02-22 10:50:00,81.04,81.12,80.94,80.98,30801.0,76.7466,76.8224,76.6519,76.6898,30801.0
2018-02-22 11:00:00,81.0,81.06,80.91,80.93,36126.0,76.7087,76.7655,76.6235,76.6424,36126.0
2018-02-22 11:10:00,80.94,81.03,80.89,80.99,33188.0,76.6519,76.7371,76.6045,76.6992,33188.0
2018-02-22 11:20:00,80.99,81.22,80.98,81.15,60028.0,76.6992,76.9171,76.6898,76.8508,60028.0
2018-02-22 11:30:00,81.15,81.28,81.08,81.28,41796.0,76.8508,76.9739,76.7845,76.9739,41796.0
2018-02-22 11:40:00,81.28,81.45,81.28,81.39,28636.0,76.9739,77.1349,76.9739,77.078,28636.0
2018-02-22 11:50:00,81.39,81.55,81.29,81.48,33801.0,77.078,77.2296,76.9833,77.1633,33801.0
2018-02-22 12:00:00,81.5,81.68,81.41,81.42,37570.0,77.1822,77.3527,77.097,77.1065,37570.0
2018-02-22 12:10:00,81.45,81.45,81.21,81.23,29237.0,77.1349,77.1349,76.9076,76.9265,29237.0
2018-02-22 12:20:00,81.25,81.31,81.18,81.18,13261.0,76.9455,77.0023,76.8792,76.8792,13261.0
2018-02-22 12:30:00,81.18,81.2,80.98,81.0,28880.0,76.8792,76.8981,76.6898,76.7087,28880.0
2018-02-22 12:40:00,81.0,81.04,80.68,80.7,37344.0,76.7087,76.7466,76.4057,76.4246,37344.0
2018-02-22 12:50:00,80.67,80.87,80.55,80.75,37949.0,76.3962,76.5856,76.2825,76.472,37949.0
2018-02-22 13:00:00,80.76,80.95,80.76,80.92,21371.0,76.4814,76.6614,76.4814,76.6329,21371.0
2018-02-22 13:10:00,80.9,80.91,80.69,80.76,34882.0,76.614,76.6235,76.4151,76.4814,34882.0
2018-02-22 13:20:00,80.78,80.97,80.75,80.92,19090.0,76.5004,76.6803,76.472,76.6329,19090.0
2018-02-22 13:30:00,80.94,80.94,80.76,80.89,19672.0,76.6519,76.6519,76.4814,76.6045,19672.0
2018-02-22 13:40:00,80.88,80.88,80.71,80.78,25419.0,76.5951,76.5951,76.4341,76.5004,25419.0
2018-02-22 13:50:00,80.74,80.97,80.73,80.89,23728.0,76.4625,76.6803,76.453,76.6045,23728.0
2018-02-22 14:00:00,80.9,81.03,80.88,80.98,40919.0,76.614,76.7371,76.5951,76.6898,40919.0
2018-02-22 14:10:00,80.96,81.04,80.93,80.96,19353.0,76.6708,76.7466,76.6424,76.6708,19353.0
2018-02-22 14:20:00,80.94,81.02,80.86,81.02,34953.0,76.6519,76.7276,76.5761,76.7276,34953.0
2018-02-22 14:30:00,81.02,81.06,80.96,80.98,20823.0,76.7276,76.7655,76.6708,76.6898,20823.0
2018-02-22 14:40:00,80.96,80.96,80.77,80.82,34735.0,76.6708,76.6708,76.4909,76.5382,34735.0
2018-02-22 14:50:00,80.82,80.85,80.51,80.58,37497.0,76.5382,76.5667,76.2447,76.311,37497.0
2018-02-22 15:00:00,80.58,80.75,80.57,80.74,67231.0,76.311,76.472,76.3015,76.4625,67231.0
2018-02-22 15:10:00,80.74,80.89,80.72,80.84,27010.0,76.4625,76.6045,76.4435,76.5572,27010.0
2018-02-22 15:20:00,80.84,80.86,80.69,80.73,47080.0,76.5572,76.5761,76.4151,76.453,47080.0
2018-02-22 15:30:00,80.73,80.82,80.66,80.78,60241.0,76.453,76.5382,76.3867,76.5004,60241.0
2018-02-22 15:40:00,80.78,80.92,80.67,80.7,146889.0,76.5004,76.6329,76.3962,76.4246,146889.0
2018-02-22 15:50:00,80.7,81.01,80.7,80.76,162165.0,76.4246,76.7182,76.4246,76.4814,162165.0
2018-02-23 09:30:00,81.17,81.41,81.0,81.17,39034.0,76.8697,77.097,76.7087,76.8697,39034.0
2018-02-23 09:40:00,81.18,81.42,81.17,81.3,21984.0,76.8792,77.1065,76.8697,76.9928,21984.0
2018-02-23 09:50:00,81.32,81.54,81.27,81.53,35598.0,77.0118,77.2201,76.9644,77.2106,35598.0
2018-02-23 10:00:00,81.56,81.72,81.52,81.7,73303.0,77.239,77.3906,77.2012,77.3716,73303.0
2018-02-23 10:10:00,81.7,81.74,81.66,81.74,91146.0,77.3716,77.4095,77.3337,77.4095,91146.0
2018-02-23 10:20:00,81.73,81.73,81.62,81.7,76144.0,77.4,77.4,77.2959,77.3716,76144.0
2018-02-23 10:30:00,81.7,81.9,81.69,81.89,50519.0,77.3716,77.561,77.3622,77.5516,50519.0
2018-02-23 10:40:00,81.92,82.01,81.82,81.82,35273.0,77.58,77.6652,77.4853,77.4853,35273.0
2018-02-23 10:50:00,81.82,81.95,81.77,81.89,24167.0,77.4853,77.6084,77.4379,77.5516,24167.0
2018-02-23 11:00:00,81.88,82.0,81.85,81.95,33974.0,77.5421,77.6557,77.5137,77.6084,33974.0
2018-02-23 11:10:00,81.94,82.06,81.94,82.01,78359.0,77.5989,77.7126,77.5989,77.6652,78359.0
2018-02-23 11:20:00,82.02,82.08,81.99,81.99,72023.0,77.6747,77.7315,77.6463,77.6463,72023.0
2018-02-23 11:30:00,81.99,82.11,81.99,82.07,32380.0,77.6463,77.7599,77.6463,77.722,32380.0
2018-02-23 11:40:00,82.07,82.07,82.01,82.01,22400.0,77.722,77.722,77.6652,77.6652,22400.0
2018-02-23 11:50:00,82.01,82.15,81.99,82.14,26097.0,77.6652,77.7978,77.6463,77.7883,26097.0
2018-02-23 12:00:00,82.08,82.14,82.07,82.07,17766.0,77.7315,77.7883,77.722,77.722,17766.0
2018-02-23 12:10:00,82.07,82.21,82.07,82.21,17507.0,77.722,77.8546,77.722,77.8546,17507.0
2018-02-23 12:20:00,82.22,82.25,82.11,82.11,27316.0,77.8641,77.8925,77.7599,77.7599,27316.0
2018-02-23 12:30:00,82.09,82.16,82.05,82.16,18435.0,77.741,77.8073,77.7031,77.8073,18435.0
2018-02-23 12:40:00,82.16,82.17,82.08,82.14,46440.0,77.8073,77.8167,77.7315,77.7883,46440.0
2018-02-23 12:50:00,82.15,82.17,82.09,82.13,37627.0,77.7978,77.8167,77.741,77.7788,37627.0
2018-02-23 13:00:00,82.13,82.15,81.94,81.96,40398.0,77.7788,77.7978,77.5989,77.6178,40398.0
2018-02-23 13:10:00,81.97,82.05,81.9,82.04,32596.0,77.6273,77.7031,77.561,77.6936,32596.0
2018-02-23 13:20:00,82.05,82.11,81.99,82.06,13772.0,77.7031,77.7599,77.6463,77.7126,13772.0
2018-02-23 13:30:00,82.06,82.14,82.05,82.13,19460.0,77.7126,77.7883,77.7031,77.7788,19460.0
2018-02-23 13:40:00,82.12,82.29,82.1,82.12,102449.0,77.7694,77.9304,77.7504,77.7694,102449.0
2018-02-23 13:50:00,82.17,82.2,82.12,82.16,20096.0,77.8167,77.8451,77.7694,77.8073,20096.0
2018-02-23 14:00:00,82.15,82.17,82.08,82.14,25730.0,77.7978,77.8167,77.7315,77.7883,25730.0
2018-02-23 14:10:00,82.13,82.16,82.09,82.09,30428.0,77.7788,77.8073,77.741,77.741,30428.0
2018-02-23 14:20:00,82.09,82.36,82.09,82.33,33583.0,77.741,77.9967,77.741,77.9682,33583.0
2018-02-23 14:30:00,82.33,82.39,82.2,82.23,33732.0,77.9682,78.0251,77.8451,77.8735,33732.0
2018-02-23 14:40:00,82.24,82.27,82.14,82.27,41229.0,77.883,77.9114,77.7883,77.9114,41229.0
2018-02-23 14:50:00,82.26,82.37,82.26,82.36,20182.0,77.902,78.0061,77.902,77.9967,20182.0
2018-02-23 15:00:00,82.35,82.53,82.35,82.49,36209.0,77.9872,78.1577,77.9872,78.1198,36209.0
2018-02-23 15:10:00,82.49,82.64,82.45,82.64,60215.0,78.1198,78.2618,78.0819,78.2618,60215.0
2018-02-23 15:20:00,82.64,82.69,82.56,82.65,84050.0,78.2618,78.3092,78.1861,78.2713,84050.0
2018-02-23 15:30:00,82.64,82.72,82.55,82.62,99277.0,78.2618,78.3376,78.1766,78.2429,99277.0
2018-02-23 15:40:00,82.62,82.77,82.62,82.68,119459.0,78.2429,78.3849,78.2429,78.2997,119459.0
2018-02-23 15:50:00,82.67,82.93,82.67,82.83,274708.0,78.2902,78.5365,78.2902,78.4418,274708.0
2018-02-26 09:30:00,83.46,83.46,82.79,83.03,113582.0,79.0384,79.0384,78.4039,78.6312,113582.0
2018-02-26 09:40:00,83.01,83.13,82.89,83.05,57281.0,78.6122,78.7259,78.4986,78.6501,57281.0
2018-02-26 09:50:00,83.05,83.1,82.96,83.02,26538.0,78.6501,78.6975,78.5649,78.6217,26538.0
2018-02-26 10:00:00,83.0,83.09,82.95,82.97,59449.0,78.6028,78.688,78.5554,78.5743,59449.0
2018-02-26 10:10:00,82.96,83.16,82.96,83.16,50094.0,78.5649,78.7543,78.5649,78.7543,50094.0
2018-02-26 10:20:00,83.12,83.12,82.98,83.02,25390.0,78.7164,78.7164,78.5838,78.6217,25390.0
2018-02-26 10:30:00,82.99,83.06,82.98,82.99,40799.0,78.5933,78.6596,78.5838,78.5933,40799.0
2018-02-26 10:40:00,82.99,83.07,82.96,82.98,36446.0,78.5933,78.669,78.5649,78.5838,36446.0
2018-02-26 10:50:00,82.98,83.04,82.97,83.0,36860.0,78.5838,78.6406,78.5743,78.6028,36860.0
2018-02-26 11:00:00,83.0,83.36,82.99,83.33,35568.0,78.6028,78.9437,78.5933,78.9153,35568.0
2018-02-26 11:10:00,83.33,83.37,83.13,83.28,34105.0,78.9153,78.9531,78.7259,78.8679,34105.0
2018-02-26 11:20:00,83.29,83.31,82.99,83.04,22170.0,78.8774,78.8963,78.5933,78.6406,22170.0
2018-02-26 11:30:00,83.04,83.14,83.0,83.02,29110.0,78.6406,78.7353,78.6028,78.6217,29110.0
2018-02-26 11:40:00,83.0,83.04,82.95,82.95,29443.0,78.6028,78.6406,78.5554,78.5554,29443.0
2018-02-26 11:50:00,82.95,83.03,82.86,83.03,61686.0,78.5554,78.6312,78.4702,78.6312,61686.0
2018-02-26 12:00:00,83.02,83.07,82.98,83.04,40089.0,78.6217,78.669,78.5838,78.6406,40089.0
2018-02-26 12:10:00,83.06,83.2,83.06,83.15,24954.0,78.6596,78.7922,78.6596,78.7448,24954.0
2018-02-26 12:20:00,83.15,83.16,83.05,83.08,22417.0,78.7448,78.7543,78.6501,78.6785,22417.0
2018-02-26 12:30:00,83.1,83.12,82.92,82.97,23869.0,78.6975,78.7164,78.527,78.5743,23869.0
2018-02-26 12:40:00,82.97,83.09,82.91,83.08,51771.0,78.5743,78.688,78.5175,78.6785,51771.0
2018-02-26 12:50:00,83.11,83.15,82.99,83.11,31514.0,78.7069,78.7448,78.5933,78.7069,31514.0
2018-02-26 13:00:00,83.12,83.16,82.99,83.01,20198.0,78.7164,78.7543,78.5933,78.6122,20198.0
2018-02-26 13:10:00,83.02,83.02,82.93,82.97,47722.0,78.6217,78.6217,78.5365,78.5743,47722.0
2018-02-26 13:20:00,82.97,83.01,82.85,82.92,33022.0,78.5743,78.6122,78.4607,78.527,33022.0
2018-02-26 13:30:00,82.92,82.98,82.88,82.91,24537.0,78.527,78.5838,78.4891,78.5175,24537.0
2018-02-26 13:40:00,82.9,82.92,82.83,82.83,21334.0,78.508,78.527,78.4418,78.4418,21334.0
2018-02-26 13:50:00,82.82,83.05,82.8,82.98,51796.0,78.4323,78.6501,78.4133,78.5838,51796.0
2018-02-26 14:00:00,82.99,83.13,82.98,83.03,22049.0,78.5933,78.7259,78.5838,78.6312,22049.0
2018-02-26 14:10:00,83.03,83.17,83.01,83.14,31406.0,78.6312,78.7637,78.6122,78.7353,31406.0
2018-02-26 14:20:00,83.15,83.16,83.07,83.13,71411.0,78.7448,78.7543,78.669,78.7259,71411.0
2018-02-26 14:30:00,83.14,83.19,83.13,83.15,38124.0,78.7353,78.7827,78.7259,78.7448,38124.0
2018-02-26 14:40:00,83.14,83.17,83.13,83.14,52017.0,78.7353,78.7637,78.7259,78.7353,52017.0
2018-02-26 14:50:00,83.13,83.14,83.05,83.05,84826.0,78.7259,78.7353,78.6501,78.6501,84826.0
2018-02-26 15:00:00,83.05,83.29,83.01,83.28,32334.0,78.6501,78.8774,78.6122,78.8679,32334.0
2018-02-26 15:10:00,83.28,83.34,83.17,83.27,33331.0,78.8679,78.9247,78.7637,78.8584,33331.0
2018-02-26 15:20:00,83.27,83.35,83.25,83.3,28742.0,78.8584,78.9342,78.8395,78.8869,28742.0
2018-02-26 15:30:00,83.29,83.39,83.25,83.38,54784.0,78.8774,78.9721,78.8395,78.9626,54784.0
2018-02-26 15:40:00,83.38,83.41,83.22,83.23,92237.0,78.9626,78.991,78.8111,78.8206,92237.0
2018-02-26 15:50:00,83.24,83.37,83.21,83.33,171025.0,78.83,78.9531,78.8016,78.9153,171025.0
2018-02-27 09:30:00,83.01,83.37,82.97,83.34,83825.0,78.6122,78.9531,78.5743,78.9247,83825.0
2018-02-27 09:40:00,83.31,83.32,82.94,83.01,57382.0,78.8963,78.9058,78.5459,78.6122,57382.0
2018-02-27 09:50:00,83.01,83.05,82.48,82.48,61559.0,78.6122,78.6501,78.1103,78.1103,61559.0
2018-02-27 10:00:00,82.47,82.78,82.47,82.77,58683.0,78.1008,78.3944,78.1008,78.3849,58683.0
2018-02-27 10:10:00,82.76,82.92,82.69,82.82,52498.0,78.3755,78.527,78.3092,78.4323,52498.0
2018-02-27 10:20:00,82.83,82.97,82.5,82.5,44075.0,78.4418,78.5743,78.1292,78.1292,44075.0
2018-02-27 10:30:00,82.53,82.69,82.51,82.57,33374.0,78.1577,78.3092,78.1387,78.1955,33374.0
2018-02-27 10:40:00,82.57,82.63,82.3,82.3,40741.0,78.1955,78.2524,77.9398,77.9398,40741.0
2018-02-27 10:50:00,82.32,82.36,81.94,82.13,83361.0,77.9588,77.9967,77.5989,77.7788,83361.0
2018-02-27 11:00:00,82.15,82.5,82.12,82.5,27216.0,77.7978,78.1292,77.7694,78.1292,27216.0
2018-02-27 11:10:00,82.5,82.63,82.45,82.5,31888.0,78.1292,78.2524,78.0819,78.1292,31888.0
2018-02-27 11:20:00,82.49,82.54,82.38,82.49,21822.0,78.1198,78.1671,78.0156,78.1198,21822.0
2018-02-27 11:30:00,82.49,82.57,82.46,82.47,21205.0,78.1198,78.1955,78.0914,78.1008,21205.0
2018-02-27 11:40:00,82.46,82.55,82.41,82.52,19102.0,78.0914,78.1766,78.044,78.1482,19102.0
2018-02-27 11:50:00,82.55,82.58,82.43,82.46,20557.0,78.1766,78.205,78.0629,78.0914,20557.0
2018-02-27 12:00:00,82.44,82.58,82.44,82.49,30737.0,78.0724,78.205,78.0724,78.1198,30737.0
2018-02-27 12:10:00,82.48,82.53,82.36,82.38,23263.0,78.1103,78.1577,77.9967,78.0156,23263.0
2018-02-27 12:20:00,82.37,82.51,82.28,82.51,25221.0,78.0061,78.1387,77.9209,78.1387,25221.0
2018-02-27 12:30:00,82.49,82.52,82.39,82.43,38759.0,78.1198,78.1482,78.0251,78.0629,38759.0
2018-02-27 12:40:00,82.43,82.51,82.32,82.36,37581.0,78.0629,78.1387,77.9588,77.9967,37581.0
2018-02-27 12:50:00,82.37,82.57,82.37,82.5,33817.0,78.0061,78.1955,78.0061,78.1292,33817.0
2018-02-27 13:00:00,82.48,82.55,82.44,82.52,25642.0,78.1103,78.1766,78.0724,78.1482,25642.0
2018-02-27 13:10:00,82.52,82.54,82.46,82.5,29489.0,78.1482,78.1671,78.0914,78.1292,29489.0
2018-02-27 13:20:00,82.49,82.55,82.38,82.39,19858.0,78.1198,78.1766,78.0156,78.0251,19858.0
2018-02-27 13:30:00,82.38,82.38,82.26,82.28,34287.0,78.0156,78.0156,77.902,77.9209,34287.0
2018-02-27 13:40:00,82.27,82.42,82.22,82.23,33906.0,77.9114,78.0535,77.8641,77.8735,33906.0
2018-02-27 13:50:00,82.23,82.26,82.04,82.09,48363.0,77.8735,77.902,77.6936,77.741,48363.0
2018-02-27 14:00:00,82.1,82.17,81.97,82.08,38159.0,77.7504,77.8167,77.6273,77.7315,38159.0
2018-02-27 14:10:00,82.08,82.12,81.98,82.05,29219.0,77.7315,77.7694,77.6368,77.7031,29219.0
2018-02-27 14:20:00,82.05,82.11,81.97,82.06,28931.0,77.7031,77.7599,77.6273,77.7126,28931.0
2018-02-27 14:30:00,82.06,82.14,82.03,82.07,52048.0,77.7126,77.7883,77.6841,77.722,52048.0
2018-02-27 14:40:00,82.08,82.09,81.82,81.85,33335.0,77.7315,77.741,77.4853,77.5137,33335.0
2018-02-27 14:50:00,81.85,82.08,81.84,81.95,39609.0,77.5137,77.7315,77.5042,77.6084,39609.0
2018-02-27 15:00:00,81.95,81.99,81.77,81.78,40353.0,77.6084,77.6463,77.4379,77.4474,40353.0
2018-02-27 15:10:00,81.77,81.89,81.77,81.81,46642.0,77.4379,77.5516,77.4379,77.4758,46642.0
2018-02-27 15:20:00,81.81,81.85,81.61,81.74,74348.0,77.4758,77.5137,77.2864,77.4095,74348.0
2018-02-27 15:30:00,81.75,81.91,81.74,81.87,67919.0,77.419,77.5705,77.4095,77.5326,67919.0
2018-02-27 15:40:00,81.87,82.03,81.84,81.99,75022.0,77.5326,77.6841,77.5042,77.6463,75022.0
2018-02-27 15:50:00,81.99,81.99,81.68,81.68,167183.0,77.6463,77.6463,77.3527,77.3527,167183.0
2018-02-28 09:30:00,81.88,82.19,81.84,81.92,43640.0,77.5421,77.8357,77.5042,77.58,43640.0
2018-02-28 09:40:00,81.92,81.97,81.71,81.75,28904.0,77.58,77.6273,77.3811,77.419,28904.0
2018-02-28 09:50:00,81.77,81.84,81.63,81.83,42021.0,77.4379,77.5042,77.3053,77.4947,42021.0
2018-02-28 10:00:00,81.89,82.05,81.84,82.0,41386.0,77.5516,77.7031,77.5042,77.6557,41386.0
2018-02-28 10:10:00,81.99,82.33,81.9,82.3,21552.0,77.6463,77.9682,77.561,77.9398,21552.0
2018-02-28 10:20:00,82.32,82.48,82.27,82.48,18449.0,77.9588,78.1103,77.9114,78.1103,18449.0
2018-02-28 10:30:00,82.47,82.48,82.4,82.43,35718.0,78.1008,78.1103,78.0345,78.0629,35718.0
2018-02-28 10:40:00,82.42,82.45,82.18,82.21,18161.0,78.0535,78.0819,77.8262,77.8546,18161.0
2018-02-28 10:50:00,82.22,82.26,81.79,81.89,28513.0,77.8641,77.902,77.4569,77.5516,28513.0
2018-02-28 11:00:00,81.89,81.92,81.73,81.73,25709.0,77.5516,77.58,77.4,77.4,25709.0
2018-02-28 11:10:00,81.66,81.85,81.53,81.75,28181.0,77.3337,77.5137,77.2106,77.419,28181.0
2018-02-28 11:20:00,81.72,81.8,81.56,81.79,27367.0,77.3906,77.4663,77.239,77.4569,27367.0
2018-02-28 11:30:00,81.79,81.85,81.53,81.67,25408.0,77.4569,77.5137,77.2106,77.3432,25408.0
2018-02-28 11:40:00,81.69,81.78,81.61,81.68,24711.0,77.3622,77.4474,77.2864,77.3527,24711.0
2018-02-28 11:50:00,81.7,81.82,81.66,81.73,18730.0,77.3716,77.4853,77.3337,77.4,18730.0
2018-02-28 12:00:00,81.74,81.8,81.7,81.79,21032.0,77.4095,77.4663,77.3716,77.4569,21032.0
2018-02-28 12:10:00,81.78,81.8,81.57,81.57,21135.0,77.4474,77.4663,77.2485,77.2485,21135.0
2018-02-28 12:20:00,81.6,81.77,81.58,81.69,20861.0,77.2769,77.4379,77.258,77.3622,20861.0
2018-02-28 12:30:00,81.67,81.68,81.57,81.64,29189.0,77.3432,77.3527,77.2485,77.3148,29189.0
2018-02-28 12:40:00,81.64,81.83,81.6,81.82,55909.0,77.3148,77.4947,77.2769,77.4853,55909.0
2018-02-28 12:50:00,81.84,81.86,81.69,81.7,19984.0,77.5042,77.5231,77.3622,77.3716,19984.0
2018-02-28 13:00:00,81.69,81.74,81.61,81.66,21977.0,77.3622,77.4095,77.2864,77.3337,21977.0
2018-02-28 13:10:00,81.67,81.72,81.6,81.67,18240.0,77.3432,77.3906,77.2769,77.3432,18240.0
2018-02-28 13:20:00,81.69,81.89,81.66,81.88,25413.0,77.3622,77.5516,77.3337,77.5421,25413.0
2018-02-28 13:30:00,81.91,81.95,81.85,81.94,10908.0,77.5705,77.6084,77.5137,77.5989,10908.0
2018-02-28 13:40:00,81.94,82.0,81.88,81.88,14871.0,77.5989,77.6557,77.5421,77.5421,14871.0
2018-02-28 13:50:00,81.89,82.12,81.86,82.12,14385.0,77.5516,77.7694,77.5231,77.7694,14385.0
2018-02-28 14:00:00,82.09,82.2,82.07,82.14,21469.0,77.741,77.8451,77.722,77.7883,21469.0
2018-02-28 14:10:00,82.13,82.17,82.09,82.14,13626.0,77.7788,77.8167,77.741,77.7883,13626.0
2018-02-28 14:20:00,82.16,82.22,82.13,82.16,23987.0,77.8073,77.8641,77.7788,77.8073,23987.0
2018-02-28 14:30:00,82.17,82.17,81.81,81.82,21114.0,77.8167,77.8167,77.4758,77.4853,21114.0
2018-02-28 14:40:00,81.81,81.83,81.61,81.65,46183.0,77.4758,77.4947,77.2864,77.3243,46183.0
2018-02-28 14:50:00,81.65,81.66,81.53,81.59,23711.0,77.3243,77.3337,77.2106,77.2675,23711.0
2018-02-28 15:00:00,81.61,81.64,81.51,81.6,34229.0,77.2864,77.3148,77.1917,77.2769,34229.0
2018-02-28 15:10:00,81.61,81.63,81.39,81.44,32002.0,77.2864,77.3053,77.078,77.1254,32002.0
2018-02-28 15:20:00,81.42,81.44,81.18,81.28,32531.0,77.1065,77.1254,76.8792,76.9739,32531.0
2018-02-28 15:30:00,81.29,81.47,81.2,81.45,48041.0,76.9833,77.1538,76.8981,77.1349,48041.0
2018-02-28 15:40:00,81.45,81.47,80.99,81.07,94277.0,77.1349,77.1538,76.6992,76.775,94277.0
2018-02-28 15:50:00,81.04,81.09,80.84,80.84,209126.0,76.7466,76.7939,76.5572,76.5572,209126.0
2018-03-01 09:30:00,80.86,80.95,80.47,80.54,104241.0,76.5761,76.6614,76.2068,76.2731,104241.0
2018-03-01 09:40:00,80.52,80.52,80.05,80.26,59168.0,76.2541,76.2541,75.809,76.0079,59168.0
2018-03-01 09:50:00,80.26,80.29,80.03,80.14,79421.0,76.0079,76.0363,75.7901,75.8943,79421.0
2018-03-01 10:00:00,80.13,80.5,80.07,80.46,52257.0,75.8848,76.2352,75.828,76.1973,52257.0
2018-03-01 10:10:00,80.45,80.54,80.23,80.52,40425.0,76.1878,76.2731,75.9795,76.2541,40425.0
2018-03-01 10:20:00,80.53,80.69,80.39,80.68,145786.0,76.2636,76.4151,76.131,76.4057,145786.0
2018-03-01 10:30:00,80.7,81.25,80.7,80.95,41165.0,76.4246,76.9455,76.4246,76.6614,41165.0
2018-03-01 10:40:00,80.95,81.04,80.83,80.91,29448.0,76.6614,76.7466,76.5477,76.6235,29448.0
2018-03-01 10:50:00,80.91,81.05,80.82,80.92,26912.0,76.6235,76.7561,76.5382,76.6329,26912.0
2018-03-01 11:00:00,80.9,81.28,80.89,81.28,40850.0,76.614,76.9739,76.6045,76.9739,40850.0
2018-03-01 11:10:00,81.27,81.45,81.05,81.45,55391.0,76.9644,77.1349,76.7561,77.1349,55391.0
2018-03-01 11:20:00,81.41,81.57,81.05,81.11,44047.0,77.097,77.2485,76.7561,76.8129,44047.0
2018-03-01 11:30:00,81.13,81.2,81.03,81.03,34430.0,76.8318,76.8981,76.7371,76.7371,34430.0
2018-03-01 11:40:00,81.08,81.44,81.03,81.41,15624.0,76.7845,77.1254,76.7371,77.097,15624.0
2018-03-01 11:50:00,81.37,81.57,81.32,81.45,18659.0,77.0591,77.2485,77.0118,77.1349,18659.0
2018-03-01 12:00:00,81.43,81.47,81.14,81.24,28549.0,77.1159,77.1538,76.8413,76.936,28549.0
2018-03-01 12:10:00,81.23,81.27,81.13,81.13,19058.0,76.9265,76.9644,76.8318,76.8318,19058.0
2018-03-01 12:20:00,81.11,81.15,80.97,81.05,24079.0,76.8129,76.8508,76.6803,76.7561,24079.0
2018-03-01 12:30:00,81.03,81.11,80.87,81.06,22134.0,76.7371,76.8129,76.5856,76.7655,22134.0
2018-03-01 12:40:00,81.09,81.32,81.0,81.31,22074.0,76.7939,77.0118,76.7087,77.0023,22074.0
2018-03-01 12:50:00,81.31,81.33,81.13,81.19,19105.0,77.0023,77.0212,76.8318,76.8886,19105.0
2018-03-01 13:00:00,81.15,81.16,80.66,80.68,67840.0,76.8508,76.8602,76.3867,76.4057,67840.0
2018-03-01 13:10:00,80.7,80.9,80.59,80.87,24790.0,76.4246,76.614,76.3204,76.5856,24790.0
2018-03-01 13:20:00,80.87,81.03,80.77,80.98,40060.0,76.5856,76.7371,76.4909,76.6898,40060.0
2018-03-01 13:30:00,80.97,81.02,80.86,80.86,29888.0,76.6803,76.7276,76.5761,76.5761,29888.0
2018-03-01 13:40:00,80.86,80.86,80.51,80.6,28135.0,76.5761,76.5761,76.2447,76.3299,28135.0
2018-03-01 13:50:00,80.61,80.74,80.45,80.45,45628.0,76.3394,76.4625,76.1878,76.1878,45628.0
2018-03-01 14:00:00,80.45,80.51,80.09,80.22,96256.0,76.1878,76.2447,75.8469,75.97,96256.0
2018-03-01 14:10:00,80.2,80.26,79.83,80.16,46950.0,75.9511,76.0079,75.6007,75.9132,46950.0
2018-03-01 14:20:00,80.17,80.23,79.94,80.12,46730.0,75.9227,75.9795,75.7049,75.8753,46730.0
2018-03-01 14:30:00,80.17,80.21,79.85,79.89,66078.0,75.9227,75.9606,75.6196,75.6575,66078.0
2018-03-01 14:40:00,79.92,80.22,79.89,79.98,100589.0,75.6859,75.97,75.6575,75.7427,100589.0
2018-03-01 14:50:00,80.01,80.15,79.95,80.02,60093.0,75.7712,75.9037,75.7143,75.7806,60093.0
2018-03-01 15:00:00,80.02,80.19,79.85,80.17,73604.0,75.7806,75.9416,75.6196,75.9227,73604.0
2018-03-01 15:10:00,80.18,80.47,80.13,80.46,44934.0,75.9322,76.2068,75.8848,76.1973,44934.0
2018-03-01 15:20:00,80.48,80.55,80.27,80.46,53821.0,76.2163,76.2825,76.0174,76.1973,53821.0
2018-03-01 15:30:00,80.49,80.54,80.12,80.12,62880.0,76.2257,76.2731,75.8753,75.8753,62880.0
2018-03-01 15:40:00,80.1,80.43,80.02,80.43,99314.0,75.8564,76.1689,75.7806,76.1689,99314.0
2018-03-01 15:50:00,80.44,80.63,80.4,80.42,211514.0,76.1784,76.3583,76.1405,76.1594,211514.0
2018-03-02 09:30:00,79.93,80.45,79.86,80.02,64957.0,75.6954,76.1878,75.6291,75.7806,64957.0
2018-03-02 09:40:00,80.11,80.43,80.11,80.43,31552.0,75.8659,76.1689,75.8659,76.1689,31552.0
2018-03-02 09:50:00,80.4,80.95,80.39,80.94,42209.0,76.1405,76.6614,76.131,76.6519,42209.0
2018-03-02 10:00:00,80.93,80.94,80.56,80.65,29872.0,76.6424,76.6519,76.292,76.3773,29872.0
2018-03-02 10:10:00,80.65,80.78,80.45,80.47,26824.0,76.3773,76.5004,76.1878,76.2068,26824.0
2018-03-02 10:20:00,80.51,80.89,80.42,80.72,22212.0,76.2447,76.6045,76.1594,76.4435,22212.0
2018-03-02 10:30:00,80.69,80.96,80.61,80.81,36427.0,76.4151,76.6708,76.3394,76.5288,36427.0
2018-03-02 10:40:00,80.81,81.11,80.8,81.01,31159.0,76.5288,76.8129,76.5193,76.7182,31159.0
2018-03-02 10:50:00,81.03,81.03,80.8,80.8,31993.0,76.7371,76.7371,76.5193,76.5193,31993.0
2018-03-02 11:00:00,80.76,80.79,80.58,80.58,43134.0,76.4814,76.5098,76.311,76.311,43134.0
2018-03-02 11:10:00,80.58,80.59,80.4,80.47,49142.0,76.311,76.3204,76.1405,76.2068,49142.0
2018-03-02 11:20:00,80.46,80.7,80.36,80.57,37050.0,76.1973,76.4246,76.1026,76.3015,37050.0
2018-03-02 11:30:00,80.6,80.85,80.52,80.85,103268.0,76.3299,76.5667,76.2541,76.5667,103268.0
2018-03-02 11:40:00,80.83,81.12,80.82,81.06,34666.0,76.5477,76.8224,76.5382,76.7655,34666.0
2018-03-02 11:50:00,81.07,81.17,81.03,81.12,25594.0,76.775,76.8697,76.7371,76.8224,25594.0
2018-03-02 12:00:00,81.11,81.16,80.93,81.01,32680.0,76.8129,76.8602,76.6424,76.7182,32680.0
2018-03-02 12:10:00,81.03,81.07,80.91,81.01,19621.0,76.7371,76.775,76.6235,76.7182,19621.0
2018-03-02 12:20:00,81.04,81.19,80.97,81.18,21371.0,76.7466,76.8886,76.6803,76.8792,21371.0
2018-03-02 12:30:00,81.19,81.21,81.09,81.15,21494.0,76.8886,76.9076,76.7939,76.8508,21494.0
2018-03-02 12:40:00,81.13,81.43,81.12,81.39,38323.0,76.8318,77.1159,76.8224,77.078,38323.0
2018-03-02 12:50:00,81.38,81.5,81.35,81.44,26413.0,77.0686,77.1822,77.0402,77.1254,26413.0
2018-03-02 13:00:00,81.45,81.47,81.36,81.39,21152.0,77.1349,77.1538,77.0496,77.078,21152.0
2018-03-02 13:10:00,81.38,81.38,81.11,81.18,14355.0,77.0686,77.0686,76.8129,76.8792,14355.0
2018-03-02 13:20:00,81.18,81.22,80.97,80.97,22231.0,76.8792,76.9171,76.6803,76.6803,22231.0
2018-03-02 13:30:00,80.98,81.0,80.78,80.87,32329.0,76.6898,76.7087,76.5004,76.5856,32329.0
2018-03-02 13:40:00,80.87,80.99,80.84,80.9,36977.0,76.5856,76.6992,76.5572,76.614,36977.0
2018-03-02 13:50:00,80.9,80.94,80.66,80.77,45562.0,76.614,76.6519,76.3867,76.4909,45562.0
2018-03-02 14:00:00,80.78,80.99,80.77,80.93,21131.0,76.5004,76.6992,76.4909,76.6424,21131.0
2018-03-02 14:10:00,80.93,81.14,80.92,80.99,22650.0,76.6424,76.8413,76.6329,76.6992,22650.0
2018-03-02 14:20:00,80.99,81.02,80.79,80.87,30009.0,76.6992,76.7276,76.5098,76.5856,30009.0
2018-03-02 14:30:00,80.87,80.96,80.81,80.96,26099.0,76.5856,76.6708,76.5288,76.6708,26099.0
2018-03-02 14:40:00,80.97,81.15,80.97,81.14,29710.0,76.6803,76.8508,76.6803,76.8413,29710.0
2018-03-02 14:50:00,81.14,81.19,81.05,81.06,24908.0,76.8413,76.8886,76.7561,76.7655,24908.0
2018-03-02 15:00:00,81.04,81.04,80.8,80.95,36704.0,76.7466,76.7466,76.5193,76.6614,36704.0
2018-03-02 15:10:00,80.94,81.07,80.83,81.01,33138.0,76.6519,76.775,76.5477,76.7182,33138.0
2018-03-02 15:20:00,81.02,81.13,81.0,81.06,37940.0,76.7276,76.8318,76.7087,76.7655,37940.0
2018-03-02 15:30:00,81.05,81.47,81.05,81.45,58109.0,76.7561,77.1538,76.7561,77.1349,58109.0
2018-03-02 15:40:00,81.48,81.49,81.06,81.19,73570.0,77.1633,77.1727,76.7655,76.8886,73570.0
2018-03-02 15:50:00,81.23,81.39,81.22,81.25,168682.0,76.9265,77.078,76.9171,76.9455,168682.0
2018-03-05 09:30:00,81.01,81.15,80.7,80.99,49290.0,76.7182,76.8508,76.4246,76.6992,49290.0
2018-03-05 09:40:00,81.01,81.08,80.83,80.99,26286.0,76.7182,76.7845,76.5477,76.6992,26286.0
2018-03-05 09:50:00,81.01,81.13,80.92,80.98,17638.0,76.7182,76.8318,76.6329,76.6898,17638.0
2018-03-05 10:00:00,81.02,81.22,80.95,81.06,23911.0,76.7276,76.9171,76.6614,76.7655,23911.0
2018-03-05 10:10:00,81.08,81.14,80.97,81.03,16708.0,76.7845,76.8413,76.6803,76.7371,16708.0
2018-03-05 10:20:00,81.02,81.14,80.95,80.97,12342.0,76.7276,76.8413,76.6614,76.6803,12342.0
2018-03-05 10:30:00,80.99,81.12,80.91,81.11,57873.0,76.6992,76.8224,76.6235,76.8129,57873.0
2018-03-05 10:40:00,81.11,81.3,81.1,81.17,17585.0,76.8129,76.9928,76.8034,76.8697,17585.0
2018-03-05 10:50:00,81.18,81.24,81.16,81.23,20597.0,76.8792,76.936,76.8602,76.9265,20597.0
2018-03-05 11:00:00,81.22,81.49,81.16,81.49,75709.0,76.9171,77.1727,76.8602,77.1727,75709.0
2018-03-05 11:10:00,81.47,81.51,81.3,81.42,33590.0,77.1538,77.1917,76.9928,77.1065,33590.0
2018-03-05 11:20:00,81.43,81.72,81.43,81.69,34953.0,77.1159,77.3906,77.1159,77.3622,34953.0
2018-03-05 11:30:00,81.69,81.75,81.67,81.7,25456.0,77.3622,77.419,77.3432,77.3716,25456.0
2018-03-05 11:40:00,81.7,81.77,81.69,81.75,20062.0,77.3716,77.4379,77.3622,77.419,20062.0
2018-03-05 11:50:00,81.73,81.85,81.68,81.8,21934.0,77.4,77.5137,77.3527,77.4663,21934.0
2018-03-05 12:00:00,81.83,82.0,81.78,82.0,22804.0,77.4947,77.6557,77.4474,77.6557,22804.0
2018-03-05 12:10:00,82.0,82.08,81.93,82.01,17994.0,77.6557,77.7315,77.5894,77.6652,17994.0
2018-03-05 12:20:00,81.99,82.01,81.77,81.88,46930.0,77.6463,77.6652,77.4379,77.5421,46930.0
2018-03-05 12:30:00,81.88,81.88,81.67,81.82,30103.0,77.5421,77.5421,77.3432,77.4853,30103.0
2018-03-05 12:40:00,81.82,81.99,81.82,81.99,31963.0,77.4853,77.6463,77.4853,77.6463,31963.0
2018-03-05 12:50:00,81.96,82.05,81.93,82.02,13454.0,77.6178,77.7031,77.5894,77.6747,13454.0
2018-03-05 13:00:00,82.01,82.13,81.99,82.1,14705.0,77.6652,77.7788,77.6463,77.7504,14705.0
2018-03-05 13:10:00,82.1,82.4,82.1,82.37,41892.0,77.7504,78.0345,77.7504,78.0061,41892.0
2018-03-05 13:20:00,82.4,82.57,82.4,82.49,48248.0,78.0345,78.1955,78.0345,78.1198,48248.0
2018-03-05 13:30:00,82.47,82.56,82.18,82.21,46121.0,78.1008,78.1861,77.8262,77.8546,46121.0
2018-03-05 13:40:00,82.19,82.44,82.15,82.42,39230.0,77.8357,78.0724,77.7978,78.0535,39230.0
2018-03-05 13:50:00,82.4,82.43,82.32,82.33,22321.0,78.0345,78.0629,77.9588,77.9682,22321.0
2018-03-05 14:00:00,82.37,82.42,82.25,82.3,26961.0,78.0061,78.0535,77.8925,77.9398,26961.0
2018-03-05 14:10:00,82.31,82.32,82.01,82.03,12984.0,77.9493,77.9588,77.6652,77.6841,12984.0
2018-03-05 14:20:00,82.01,82.26,82.01,82.19,19166.0,77.6652,77.902,77.6652,77.8357,19166.0
2018-03-05 14:30:00,82.23,82.29,82.13,82.28,17113.0,77.8735,77.9304,77.7788,77.9209,17113.0
2018-03-05 14:40:00,82.3,82.44,82.27,82.38,23035.0,77.9398,78.0724,77.9114,78.0156,23035.0
2018-03-05 14:50:00,82.4,82.54,82.39,82.44,27682.0,78.0345,78.1671,78.0251,78.0724,27682.0
2018-03-05 15:00:00,82.44,82.48,82.27,82.29,37805.0,78.0724,78.1103,77.9114,77.9304,37805.0
2018-03-05 15:10:00,82.3,82.36,82.21,82.35,27443.0,77.9398,77.9967,77.8546,77.9872,27443.0
2018-03-05 15:20:00,82.37,82.45,82.33,82.44,39802.0,78.0061,78.0819,77.9682,78.0724,39802.0
2018-03-05 15:30:00,82.44,82.53,82.35,82.35,51829.0,78.0724,78.1577,77.9872,77.9872,51829.0
2018-03-05 15:40:00,82.34,82.45,82.17,82.17,100738.0,77.9777,78.0819,77.8167,77.8167,100738.0
2018-03-05 15:50:00,82.16,82.21,81.87,81.89,225810.0,77.8073,77.8546,77.5326,77.5516,225810.0
2018-03-06 09:30:00,82.0,82.14,81.71,81.87,88965.0,77.6557,77.7883,77.3811,77.5326,88965.0
2018-03-06 09:40:00,81.84,81.97,81.67,81.89,36808.0,77.5042,77.6273,77.3432,77.5516,36808.0
2018-03-06 09:50:00,81.88,81.92,81.58,81.58,67974.0,77.5421,77.58,77.258,77.258,67974.0
2018-03-06 10:00:00,81.6,81.73,81.52,81.54,37411.0,77.2769,77.4,77.2012,77.2201,37411.0
2018-03-06 10:10:00,81.54,81.81,81.44,81.75,66314.0,77.2201,77.4758,77.1254,77.419,66314.0
2018-03-06 10:20:00,81.75,81.8,81.63,81.66,24142.0,77.419,77.4663,77.3053,77.3337,24142.0
2018-03-06 10:30:00,81.66,81.72,81.37,81.42,34203.0,77.3337,77.3906,77.0591,77.1065,34203.0
2018-03-06 10:40:00,81.4,81.43,81.2,81.23,33576.0,77.0875,77.1159,76.8981,76.9265,33576.0
2018-03-06 10:50:00,81.22,81.27,81.02,81.12,31073.0,76.9171,76.9644,76.7276,76.8224,31073.0
2018-03-06 11:00:00,81.12,81.36,81.04,81.34,57574.0,76.8224,77.0496,76.7466,77.0307,57574.0
2018-03-06 11:10:00,81.33,81.35,81.21,81.27,39530.0,77.0212,77.0402,76.9076,76.9644,39530.0
2018-03-06 11:20:00,81.27,81.28,80.96,81.01,39384.0,76.9644,76.9739,76.6708,76.7182,39384.0
2018-03-06 11:30:00,81.0,81.1,80.94,80.97,39394.0,76.7087,76.8034,76.6519,76.6803,39394.0
2018-03-06 11:40:00,80.96,81.22,80.93,81.21,57991.0,76.6708,76.9171,76.6424,76.9076,57991.0
2018-03-06 11:50:00,81.23,81.32,81.03,81.26,43788.0,76.9265,77.0118,76.7371,76.9549,43788.0
2018-03-06 12:00:00,81.26,81.41,81.26,81.3,26678.0,76.9549,77.097,76.9549,76.9928,26678.0
2018-03-06 12:10:00,81.34,81.5,81.34,81.5,25110.0,77.0307,77.1822,77.0307,77.1822,25110.0
2018-03-06 12:20:00,81.5,81.51,81.3,81.31,22735.0,77.1822,77.1917,76.9928,77.0023,22735.0
2018-03-06 12:30:00,81.32,81.45,81.31,81.41,26189.0,77.0118,77.1349,77.0023,77.097,26189.0
2018-03-06 12:40:00,81.41,81.44,81.33,81.41,21352.0,77.097,77.1254,77.0212,77.097,21352.0
2018-03-06 12:50:00,81.42,81.55,81.42,81.5,30279.0,77.1065,77.2296,77.1065,77.1822,30279.0
2018-03-06 13:00:00,81.5,81.51,81.43,81.43,41114.0,77.1822,77.1917,77.1159,77.1159,41114.0
2018-03-06 13:10:00,81.43,81.53,81.42,81.45,28904.0,77.1159,77.2106,77.1065,77.1349,28904.0
2018-03-06 13:20:00,81.44,81.5,81.41,81.48,13340.0,77.1254,77.1822,77.097,77.1633,13340.0
2018-03-06 13:30:00,81.5,81.51,81.39,81.39,21080.0,77.1822,77.1917,77.078,77.078,21080.0
2018-03-06 13:40:00,81.4,81.43,81.26,81.27,21227.0,77.0875,77.1159,76.9549,76.9644,21227.0
2018-03-06 13:50:00,81.26,81.28,81.12,81.14,18418.0,76.9549,76.9739,76.8224,76.8413,18418.0
2018-03-06 14:00:00,81.14,81.18,81.0,81.08,39376.0,76.8413,76.8792,76.7087,76.7845,39376.0
2018-03-06 14:10:00,81.07,81.11,81.04,81.06,30880.0,76.775,76.8129,76.7466,76.7655,30880.0
2018-03-06 14:20:00,81.06,81.09,80.97,81.07,44950.0,76.7655,76.7939,76.6803,76.775,44950.0
2018-03-06 14:30:00,81.07,81.18,81.07,81.16,31887.0,76.775,76.8792,76.775,76.8602,31887.0
2018-03-06 14:40:00,81.15,81.32,81.12,81.3,64984.0,76.8508,77.0118,76.8224,76.9928,64984.0
2018-03-06 14:50:00,81.33,81.38,81.28,81.29,30488.0,77.0212,77.0686,76.9739,76.9833,30488.0
2018-03-06 15:00:00,81.28,81.31,81.24,81.29,39623.0,76.9739,77.0023,76.936,76.9833,39623.0
2018-03-06 15:10:00,81.29,81.29,81.16,81.18,31128.0,76.9833,76.9833,76.8602,76.8792,31128.0
2018-03-06 15:20:00,81.18,81.38,81.15,81.34,37398.0,76.8792,77.0686,76.8508,77.0307,37398.0
2018-03-06 15:30:00,81.34,81.43,81.34,81.38,35850.0,77.0307,77.1159,77.0307,77.0686,35850.0
2018-03-06 15:40:00,81.38,81.51,81.34,81.39,66407.0,77.0686,77.1917,77.0307,77.078,66407.0
2018-03-06 15:50:00,81.39,81.52,81.29,81.51,146988.0,77.078,77.2012,76.9833,77.1917,146988.0
2018-03-07 09:30:00,80.98,81.59,80.97,81.54,33350.0,76.6898,77.2675,76.6803,77.2201,33350.0
2018-03-07 09:40:00,81.53,81.6,81.34,81.44,21901.0,77.2106,77.2769,77.0307,77.1254,21901.0
2018-03-07 09:50:00,81.45,81.46,81.29,81.34,21665.0,77.1349,77.1443,76.9833,77.0307,21665.0
2018-03-07 10:00:00,81.33,81.5,81.29,81.33,24475.0,77.0212,77.1822,76.9833,77.0212,24475.0
2018-03-07 10:10:00,81.35,81.44,81.26,81.44,26295.0,77.0402,77.1254,76.9549,77.1254,26295.0
2018-03-07 10:20:00,81.42,81.73,81.39,81.7,24652.0,77.1065,77.4,77.078,77.3716,24652.0
2018-03-07 10:30:00,81.7,81.93,81.61,81.84,22894.0,77.3716,77.5894,77.2864,77.5042,22894.0
2018-03-07 10:40:00,81.86,81.92,81.8,81.92,22556.0,77.5231,77.58,77.4663,77.58,22556.0
2018-03-07 10:50:00,81.92,81.93,81.71,81.71,54027.0,77.58,77.5894,77.3811,77.3811,54027.0
2018-03-07 11:00:00,81.69,81.71,81.56,81.67,37551.0,77.3622,77.3811,77.239,77.3432,37551.0
2018-03-07 11:10:00,81.65,81.65,81.34,81.35,96490.0,77.3243,77.3243,77.0307,77.0402,96490.0
2018-03-07 11:20:00,81.35,81.54,81.31,81.54,19724.0,77.0402,77.2201,77.0023,77.2201,19724.0
2018-03-07 11:30:00,81.54,81.7,81.54,81.64,24121.0,77.2201,77.3716,77.2201,77.3148,24121.0
2018-03-07 11:40:00,81.67,81.76,81.55,81.55,24180.0,77.3432,77.4284,77.2296,77.2296,24180.0
2018-03-07 11:50:00,81.54,81.54,81.24,81.24,29647.0,77.2201,77.2201,76.936,76.936,29647.0
2018-03-07 12:00:00,81.23,81.32,81.13,81.19,42054.0,76.9265,77.0118,76.8318,76.8886,42054.0
2018-03-07 12:10:00,81.19,81.33,81.08,81.33,34794.0,76.8886,77.0212,76.7845,77.0212,34794.0
2018-03-07 12:20:00,81.31,81.32,81.14,81.29,23064.0,77.0023,77.0118,76.8413,76.9833,23064.0
2018-03-07 12:30:00,81.29,81.36,81.27,81.28,18256.0,76.9833,77.0496,76.9644,76.9739,18256.0
2018-03-07 12:40:00,81.27,81.49,81.22,81.46,17129.0,76.9644,77.1727,76.9171,77.1443,17129.0
2018-03-07 12:50:00,81.47,81.5,81.43,81.43,21035.0,77.1538,77.1822,77.1159,77.1159,21035.0
2018-03-07 13:00:00,81.42,81.42,81.18,81.3,32952.0,77.1065,77.1065,76.8792,76.9928,32952.0
2018-03-07 13:10:00,81.3,81.35,81.24,81.32,22612.0,76.9928,77.0402,76.936,77.0118,22612.0
2018-03-07 13:20:00,81.33,81.46,81.25,81.46,40017.0,77.0212,77.1443,76.9455,77.1443,40017.0
2018-03-07 13:30:00,81.46,81.52,81.39,81.47,51586.0,77.1443,77.2012,77.078,77.1538,51586.0
2018-03-07 13:40:00,81.47,81.49,81.32,81.33,38709.0,77.1538,77.1727,77.0118,77.0212,38709.0
2018-03-07 13:50:00,81.33,81.38,81.31,81.32,26896.0,77.0212,77.0686,77.0023,77.0118,26896.0
2018-03-07 14:00:00,81.35,81.61,81.26,81.61,70894.0,77.0402,77.2864,76.9549,77.2864,70894.0
2018-03-07 14:10:00,81.66,81.75,81.65,81.71,17878.0,77.3337,77.419,77.3243,77.3811,17878.0
2018-03-07 14:20:00,81.7,81.82,81.7,81.7,14526.0,77.3716,77.4853,77.3716,77.3716,14526.0
2018-03-07 14:30:00,81.7,81.89,81.7,81.87,14490.0,77.3716,77.5516,77.3716,77.5326,14490.0
2018-03-07 14:40:00,81.85,81.95,81.84,81.9,16048.0,77.5137,77.6084,77.5042,77.561,16048.0
2018-03-07 14:50:00,81.92,81.96,81.77,81.8,29831.0,77.58,77.6178,77.4379,77.4663,29831.0
2018-03-07 15:00:00,81.79,81.95,81.77,81.94,40672.0,77.4569,77.6084,77.4379,77.5989,40672.0
2018-03-07 15:10:00,81.94,81.94,81.71,81.74,80054.0,77.5989,77.5989,77.3811,77.4095,80054.0
2018-03-07 15:20:00,81.75,81.77,81.64,81.73,41671.0,77.419,77.4379,77.3148,77.4,41671.0
2018-03-07 15:30:00,81.73,81.82,81.68,81.76,77630.0,77.4,77.4853,77.3527,77.4284,77630.0
2018-03-07 15:40:00,81.76,81.86,81.73,81.77,94772.0,77.4284,77.5231,77.4,77.4379,94772.0
2018-03-07 15:50:00,81.77,81.78,81.63,81.73,253720.0,77.4379,77.4474,77.3053,77.4,253720.0
2018-03-08 09:30:00,82.0,82.31,81.99,82.2,39200.0,77.6557,77.9493,77.6463,77.8451,39200.0
2018-03-08 09:40:00,82.2,82.33,82.17,82.22,14987.0,77.8451,77.9682,77.8167,77.8641,14987.0
2018-03-08 09:50:00,82.24,82.26,81.93,81.94,43804.0,77.883,77.902,77.5894,77.5989,43804.0
2018-03-08 10:00:00,81.96,82.19,81.95,81.98,49036.0,77.6178,77.8357,77.6084,77.6368,49036.0
2018-03-08 10:10:00,81.97,82.3,81.96,82.3,25813.0,77.6273,77.9398,77.6178,77.9398,25813.0
2018-03-08 10:20:00,82.32,82.4,82.24,82.34,22687.0,77.9588,78.0345,77.883,77.9777,22687.0
2018-03-08 10:30:00,82.33,82.48,82.29,82.36,37597.0,77.9682,78.1103,77.9304,77.9967,37597.0
2018-03-08 10:40:00,82.38,82.43,82.26,82.38,24303.0,78.0156,78.0629,77.902,78.0156,24303.0
2018-03-08 10:50:00,82.38,82.47,82.28,82.3,17301.0,78.0156,78.1008,77.9209,77.9398,17301.0
2018-03-08 11:00:00,82.29,82.38,82.23,82.34,28054.0,77.9304,78.0156,77.8735,77.9777,28054.0
2018-03-08 11:10:00,82.34,82.37,82.27,82.31,35621.0,77.9777,78.0061,77.9114,77.9493,35621.0
2018-03-08 11:20:00,82.32,82.37,82.17,82.17,32719.0,77.9588,78.0061,77.8167,77.8167,32719.0
2018-03-08 11:30:00,82.17,82.29,82.13,82.28,41155.0,77.8167,77.9304,77.7788,77.9209,41155.0
2018-03-08 11:40:00,82.28,82.53,82.22,82.53,35721.0,77.9209,78.1577,77.8641,78.1577,35721.0
2018-03-08 11:50:00,82.52,82.57,82.36,82.49,42910.0,78.1482,78.1955,77.9967,78.1198,42910.0
2018-03-08 12:00:00,82.47,82.61,82.39,82.41,29811.0,78.1008,78.2334,78.0251,78.044,29811.0
2018-03-08 12:10:00,82.4,82.42,82.23,82.36,34377.0,78.0345,78.0535,77.8735,77.9967,34377.0
2018-03-08 12:20:00,82.37,82.45,82.34,82.39,21151.0,78.0061,78.0819,77.9777,78.0251,21151.0
2018-03-08 12:30:00,82.39,82.43,82.35,82.4,23949.0,78.0251,78.0629,77.9872,78.0345,23949.0
2018-03-08 12:40:00,82.4,82.42,82.29,82.36,20079.0,78.0345,78.0535,77.9304,77.9967,20079.0
2018-03-08 12:50:00,82.33,82.38,82.17,82.2,16013.0,77.9682,78.0156,77.8167,77.8451,16013.0
2018-03-08 13:00:00,82.19,82.31,82.19,82.28,30236.0,77.8357,77.9493,77.8357,77.9209,30236.0
2018-03-08 13:10:00,82.3,82.33,82.25,82.27,46501.0,77.9398,77.9682,77.8925,77.9114,46501.0
2018-03-08 13:20:00,82.28,82.33,82.25,82.31,17802.0,77.9209,77.9682,77.8925,77.9493,17802.0
2018-03-08 13:30:00,82.35,82.47,82.31,82.43,22430.0,77.9872,78.1008,77.9493,78.0629,22430.0
2018-03-08 13:40:00,82.42,82.43,82.28,82.3,14906.0,78.0535,78.0629,77.9209,77.9398,14906.0
2018-03-08 13:50:00,82.32,82.51,82.29,82.47,27715.0,77.9588,78.1387,77.9304,78.1008,27715.0
2018-03-08 14:00:00,82.48,82.5,82.25,82.25,15849.0,78.1103,78.1292,77.8925,77.8925,15849.0
2018-03-08 14:10:00,82.24,82.27,82.18,82.2,19776.0,77.883,77.9114,77.8262,77.8451,19776.0
2018-03-08 14:20:00,82.2,82.33,82.17,82.33,21072.0,77.8451,77.9682,77.8167,77.9682,21072.0
2018-03-08 14:30:00,82.32,82.33,82.2,82.29,38848.0,77.9588,77.9682,77.8451,77.9304,38848.0
2018-03-08 14:40:00,82.3,82.31,82.26,82.3,32450.0,77.9398,77.9493,77.902,77.9398,32450.0
2018-03-08 14:50:00,82.3,82.57,82.29,82.57,26079.0,77.9398,78.1955,77.9304,78.1955,26079.0
2018-03-08 15:00:00,82.59,82.76,82.58,82.76,35240.0,78.2145,78.3755,78.205,78.3755,35240.0
2018-03-08 15:10:00,82.75,82.78,82.68,82.78,27717.0,78.366,78.3944,78.2997,78.3944,27717.0
2018-03-08 15:20:00,82.78,82.85,82.75,82.81,36810.0,78.3944,78.4607,78.366,78.4228,36810.0
2018-03-08 15:30:00,82.81,82.82,82.44,82.44,90491.0,78.4228,78.4323,78.0724,78.0724,90491.0
2018-03-08 15:40:00,82.42,82.5,82.2,82.21,95102.0,78.0535,78.1292,77.8451,77.8546,95102.0
2018-03-08 15:50:00,82.23,82.58,82.21,82.55,237039.0,77.8735,78.205,77.8546,78.1766,237039.0
2018-03-09 09:30:00,83.06,83.88,83.06,83.57,115413.0,78.6596,79.4361,78.6596,79.1426,115413.0
2018-03-09 09:40:00,83.52,83.62,83.24,83.48,25503.0,79.0952,79.1899,78.83,79.0573,25503.0
2018-03-09 09:50:00,83.54,83.58,83.25,83.32,23485.0,79.1141,79.152,78.8395,78.9058,23485.0
2018-03-09 10:00:00,83.31,83.5,83.23,83.5,41556.0,78.8963,79.0763,78.8206,79.0763,41556.0
2018-03-09 10:10:00,83.54,83.63,83.34,83.39,42515.0,79.1141,79.1994,78.9247,78.9721,42515.0
2018-03-09 10:20:00,83.39,83.42,83.1,83.12,26315.0,78.9721,79.0005,78.6975,78.7164,26315.0
2018-03-09 10:30:00,83.14,83.21,83.02,83.1,59412.0,78.7353,78.8016,78.6217,78.6975,59412.0
2018-03-09 10:40:00,83.11,83.15,82.98,83.15,28665.0,78.7069,78.7448,78.5838,78.7448,28665.0
2018-03-09 10:50:00,83.15,83.21,83.05,83.2,51977.0,78.7448,78.8016,78.6501,78.7922,51977.0
2018-03-09 11:00:00,83.2,83.27,83.14,83.24,62762.0,78.7922,78.8584,78.7353,78.83,62762.0
2018-03-09 11:10:00,83.26,83.57,83.23,83.56,38683.0,78.849,79.1426,78.8206,79.1331,38683.0
2018-03-09 11:20:00,83.57,83.67,83.3,83.43,157037.0,79.1426,79.2373,78.8869,79.01,157037.0
2018-03-09 11:30:00,83.44,83.46,83.3,83.33,48389.0,79.0194,79.0384,78.8869,78.9153,48389.0
2018-03-09 11:40:00,83.33,83.5,83.32,83.48,22753.0,78.9153,79.0763,78.9058,79.0573,22753.0
2018-03-09 11:50:00,83.49,83.58,83.46,83.58,17746.0,79.0668,79.152,79.0384,79.152,17746.0
2018-03-09 12:00:00,83.58,83.69,83.52,83.69,28923.0,79.152,79.2562,79.0952,79.2562,28923.0
2018-03-09 12:10:00,83.69,83.81,83.62,83.8,27307.0,79.2562,79.3698,79.1899,79.3604,27307.0
2018-03-09 12:20:00,83.81,83.81,83.61,83.7,15998.0,79.3698,79.3698,79.1804,79.2657,15998.0
2018-03-09 12:30:00,83.69,83.88,83.65,83.87,65945.0,79.2562,79.4361,79.2183,79.4267,65945.0
2018-03-09 12:40:00,83.87,83.93,83.81,83.89,18775.0,79.4267,79.4835,79.3698,79.4456,18775.0
2018-03-09 12:50:00,83.89,83.97,83.86,83.93,40123.0,79.4456,79.5214,79.4172,79.4835,40123.0
2018-03-09 13:00:00,83.94,84.12,83.94,84.11,30506.0,79.493,79.6634,79.493,79.6539,30506.0
2018-03-09 13:10:00,84.11,84.33,84.09,84.32,51077.0,79.6539,79.8623,79.635,79.8528,51077.0
2018-03-09 13:20:00,84.29,84.35,84.21,84.33,20455.0,79.8244,79.8812,79.7486,79.8623,20455.0
2018-03-09 13:30:00,84.33,84.47,84.31,84.46,29603.0,79.8623,79.9949,79.8433,79.9854,29603.0
2018-03-09 13:40:00,84.45,84.57,84.42,84.51,44400.0,79.9759,80.0896,79.9475,80.0328,44400.0
2018-03-09 13:50:00,84.52,84.71,84.5,84.66,43466.0,80.0422,80.2222,80.0233,80.1748,43466.0
2018-03-09 14:00:00,84.66,84.78,84.66,84.76,52980.0,80.1748,80.2884,80.1748,80.2695,52980.0
2018-03-09 14:10:00,84.77,85.05,84.67,84.7,109142.0,80.279,80.5441,80.1843,80.2127,109142.0
2018-03-09 14:20:00,84.72,84.93,84.7,84.93,87778.0,80.2316,80.4305,80.2127,80.4305,87778.0
2018-03-09 14:30:00,84.94,85.0,84.72,84.91,42701.0,80.44,80.4968,80.2316,80.4116,42701.0
2018-03-09 14:40:00,84.91,84.98,84.82,84.97,46724.0,80.4116,80.4779,80.3263,80.4684,46724.0
2018-03-09 14:50:00,84.97,84.99,84.8,84.87,53002.0,80.4684,80.4873,80.3074,80.3737,53002.0
2018-03-09 15:00:00,84.87,84.89,84.54,84.54,47393.0,80.3737,80.3926,80.0612,80.0612,47393.0
2018-03-09 15:10:00,84.54,84.63,84.47,84.51,82752.0,80.0612,80.1464,79.9949,80.0328,82752.0
2018-03-09 15:20:00,84.49,84.59,84.46,84.53,34003.0,80.0138,80.1085,79.9854,80.0517,34003.0
2018-03-09 15:30:00,84.53,84.56,84.37,84.38,95356.0,80.0517,80.0801,79.9002,79.9096,95356.0
2018-03-09 15:40:00,84.36,84.45,84.3,84.31,77308.0,79.8907,79.9759,79.8339,79.8433,77308.0
2018-03-09 15:50:00,84.31,84.54,84.31,84.51,225898.0,79.8433,80.0612,79.8433,80.0328,225898.0
2018-03-12 09:30:00,84.89,84.95,84.6,84.76,62887.0,80.3926,80.4494,80.118,80.2695,62887.0
2018-03-12 09:40:00,84.75,84.87,84.6,84.6,24903.0,80.26,80.3737,80.118,80.118,24903.0
2018-03-12 09:50:00,84.63,84.63,84.33,84.33,27882.0,80.1464,80.1464,79.8623,79.8623,27882.0
2018-03-12 10:00:00,84.35,84.41,84.25,84.3,26670.0,79.8812,79.9381,79.7865,79.8339,26670.0
2018-03-12 10:10:00,84.29,84.31,84.23,84.27,26363.0,79.8244,79.8433,79.7676,79.8055,26363.0
2018-03-12 10:20:00,84.27,84.38,84.22,84.24,22854.0,79.8055,79.9096,79.7581,79.7771,22854.0
2018-03-12 10:30:00,84.24,84.44,84.23,84.43,21926.0,79.7771,79.9665,79.7676,79.957,21926.0
2018-03-12 10:40:00,84.43,84.66,84.43,84.54,50912.0,79.957,80.1748,79.957,80.0612,50912.0
2018-03-12 10:50:00,84.54,84.55,84.31,84.39,29667.0,80.0612,80.0706,79.8433,79.9191,29667.0
2018-03-12 11:00:00,84.39,84.51,84.36,84.49,30540.0,79.9191,80.0328,79.8907,80.0138,30540.0
2018-03-12 11:10:00,84.5,84.55,84.31,84.33,63585.0,80.0233,80.0706,79.8433,79.8623,63585.0
2018-03-12 11:20:00,84.31,84.35,84.21,84.24,66108.0,79.8433,79.8812,79.7486,79.7771,66108.0
2018-03-12 11:30:00,84.24,84.45,84.2,84.44,16551.0,79.7771,79.9759,79.7392,79.9665,16551.0
2018-03-12 11:40:00,84.42,84.48,84.39,84.46,17331.0,79.9475,80.0043,79.9191,79.9854,17331.0
2018-03-12 11:50:00,84.44,84.44,84.3,84.31,18576.0,79.9665,79.9665,79.8339,79.8433,18576.0
2018-03-12 12:00:00,84.33,84.38,84.25,84.36,20431.0,79.8623,79.9096,79.7865,79.8907,20431.0
2018-03-12 12:10:00,84.37,84.43,84.31,84.39,45699.0,79.9002,79.957,79.8433,79.9191,45699.0
2018-03-12 12:20:00,84.39,84.39,84.29,84.35,18214.0,79.9191,79.9191,79.8244,79.8812,18214.0
2018-03-12 12:30:00,84.35,84.47,84.32,84.46,28336.0,79.8812,79.9949,79.8528,79.9854,28336.0
2018-03-12 12:40:00,84.44,84.45,84.4,84.42,9513.0,79.9665,79.9759,79.9286,79.9475,9513.0
2018-03-12 12:50:00,84.43,84.46,84.41,84.43,8619.0,79.957,79.9854,79.9381,79.957,8619.0
2018-03-12 13:00:00,84.43,84.61,84.43,84.6,21358.0,79.957,80.1275,79.957,80.118,21358.0
2018-03-12 13:10:00,84.6,84.75,84.6,84.7,15971.0,80.118,80.26,80.118,80.2127,15971.0
2018-03-12 13:20:00,84.69,84.73,84.64,84.64,10550.0,80.2032,80.2411,80.1559,80.1559,10550.0
2018-03-12 13:30:00,84.64,84.7,84.62,84.67,12403.0,80.1559,80.2127,80.1369,80.1843,12403.0
2018-03-12 13:40:00,84.66,84.71,84.56,84.59,22492.0,80.1748,80.2222,80.0801,80.1085,22492.0
2018-03-12 13:50:00,84.6,84.62,84.39,84.4,19703.0,80.118,80.1369,79.9191,79.9286,19703.0
2018-03-12 14:00:00,84.4,84.63,84.4,84.48,71421.0,79.9286,80.1464,79.9286,80.0043,71421.0
2018-03-12 14:10:00,84.47,84.47,84.23,84.27,21726.0,79.9949,79.9949,79.7676,79.8055,21726.0
2018-03-12 14:20:00,84.28,84.33,84.24,84.27,15332.0,79.8149,79.8623,79.7771,79.8055,15332.0
2018-03-12 14:30:00,84.27,84.31,84.2,84.2,20101.0,79.8055,79.8433,79.7392,79.7392,20101.0
2018-03-12 14:40:00,84.19,84.22,84.09,84.13,22809.0,79.7297,79.7581,79.635,79.6729,22809.0
2018-03-12 14:50:00,84.15,84.26,84.13,84.2,21658.0,79.6918,79.796,79.6729,79.7392,21658.0
2018-03-12 15:00:00,84.18,84.3,84.18,84.24,18901.0,79.7202,79.8339,79.7202,79.7771,18901.0
2018-03-12 15:10:00,84.23,84.26,84.12,84.13,28540.0,79.7676,79.796,79.6634,79.6729,28540.0
2018-03-12 15:20:00,84.13,84.3,84.12,84.28,40487.0,79.6729,79.8339,79.6634,79.8149,40487.0
2018-03-12 15:30:00,84.3,84.58,84.29,84.58,33111.0,79.8339,80.099,79.8244,80.099,33111.0
2018-03-12 15:40:00,84.58,84.76,84.56,84.56,85990.0,80.099,80.2695,80.0801,80.0801,85990.0
2018-03-12 15:50:00,84.56,84.56,84.38,84.39,219289.0,80.0801,80.0801,79.9096,79.9191,219289.0
2018-03-13 09:30:00,84.9,84.98,84.39,84.73,60783.0,80.4021,80.4779,79.9191,80.2411,60783.0
2018-03-13 09:40:00,84.7,84.98,84.7,84.92,16241.0,80.2127,80.4779,80.2127,80.421,16241.0
2018-03-13 09:50:00,84.93,85.07,84.88,84.89,67046.0,80.4305,80.5631,80.3831,80.3926,67046.0
2018-03-13 10:00:00,84.89,84.91,84.46,84.9,88975.0,80.3926,80.4116,79.9854,80.4021,88975.0
2018-03-13 10:10:00,84.91,85.22,84.89,85.15,32741.0,80.4116,80.7051,80.3926,80.6388,32741.0
2018-03-13 10:20:00,85.16,85.49,85.14,85.4,35106.0,80.6483,80.9608,80.6294,80.8756,35106.0
2018-03-13 10:30:00,85.38,85.39,85.19,85.33,46288.0,80.8567,80.8661,80.6767,80.8093,46288.0
2018-03-13 10:40:00,85.35,85.54,85.34,85.35,39343.0,80.8282,81.0082,80.8188,80.8282,39343.0
2018-03-13 10:50:00,85.34,85.34,84.7,84.85,66008.0,80.8188,80.8188,80.2127,80.3547,66008.0
2018-03-13 11:00:00,84.86,85.06,84.75,85.01,47594.0,80.3642,80.5536,80.26,80.5063,47594.0
2018-03-13 11:10:00,85.01,85.13,84.96,85.07,54466.0,80.5063,80.6199,80.4589,80.5631,54466.0
2018-03-13 11:20:00,85.07,85.07,84.88,84.97,35361.0,80.5631,80.5631,80.3831,80.4684,35361.0
2018-03-13 11:30:00,84.97,85.0,84.85,84.95,22392.0,80.4684,80.4968,80.3547,80.4494,22392.0
2018-03-13 11:40:00,84.94,85.08,84.94,85.0,25162.0,80.44,80.5726,80.44,80.4968,25162.0
2018-03-13 11:50:00,84.99,84.99,84.71,84.71,25942.0,80.4873,80.4873,80.2222,80.2222,25942.0
2018-03-13 12:00:00,84.75,84.79,84.47,84.6,22958.0,80.26,80.2979,79.9949,80.118,22958.0
2018-03-13 12:10:00,84.58,84.69,84.52,84.69,29897.0,80.099,80.2032,80.0422,80.2032,29897.0
2018-03-13 12:20:00,84.69,84.71,84.62,84.67,23111.0,80.2032,80.2222,80.1369,80.1843,23111.0
2018-03-13 12:30:00,84.66,84.76,84.64,84.7,20985.0,80.1748,80.2695,80.1559,80.2127,20985.0
2018-03-13 12:40:00,84.7,84.7,84.58,84.65,18038.0,80.2127,80.2127,80.099,80.1653,18038.0
2018-03-13 12:50:00,84.65,84.72,84.63,84.68,26569.0,80.1653,80.2316,80.1464,80.1937,26569.0
2018-03-13 13:00:00,84.7,84.81,84.68,84.76,18733.0,80.2127,80.3169,80.1937,80.2695,18733.0
2018-03-13 13:10:00,84.78,84.82,84.61,84.63,21151.0,80.2884,80.3263,80.1275,80.1464,21151.0
2018-03-13 13:20:00,84.65,84.74,84.65,84.73,11408.0,80.1653,80.2506,80.1653,80.2411,11408.0
2018-03-13 13:30:00,84.74,84.91,84.71,84.91,22727.0,80.2506,80.4116,80.2222,80.4116,22727.0
2018-03-13 13:40:00,84.9,84.92,84.72,84.75,19656.0,80.4021,80.421,80.2316,80.26,19656.0
2018-03-13 13:50:00,84.75,84.85,84.73,84.78,15901.0,80.26,80.3547,80.2411,80.2884,15901.0
2018-03-13 14:00:00,84.76,84.8,84.7,84.7,15374.0,80.2695,80.3074,80.2127,80.2127,15374.0
2018-03-13 14:10:00,84.7,84.7,84.55,84.59,19404.0,80.2127,80.2127,80.0706,80.1085,19404.0
2018-03-13 14:20:00,84.59,84.64,84.47,84.51,24413.0,80.1085,80.1559,79.9949,80.0328,24413.0
2018-03-13 14:30:00,84.51,84.65,84.42,84.47,28360.0,80.0328,80.1653,79.9475,79.9949,28360.0
2018-03-13 14:40:00,84.46,84.53,84.44,84.48,27136.0,79.9854,80.0517,79.9665,80.0043,27136.0
2018-03-13 14:50:00,84.47,84.57,84.41,84.55,27294.0,79.9949,80.0896,79.9381,80.0706,27294.0
2018-03-13 15:00:00,84.55,84.62,84.39,84.41,34328.0,80.0706,80.1369,79.9191,79.9381,34328.0
2018-03-13 15:10:00,84.43,84.56,84.4,84.52,30520.0,79.957,80.0801,79.9286,80.0422,30520.0
2018-03-13 15:20:00,84.51,84.52,84.36,84.43,40568.0,80.0328,80.0422,79.8907,79.957,40568.0
2018-03-13 15:30:00,84.42,84.52,84.36,84.41,53145.0,79.9475,80.0422,79.8907,79.9381,53145.0
2018-03-13 15:40:00,84.42,84.5,84.33,84.45,84856.0,79.9475,80.0233,79.8623,79.9759,84856.0
2018-03-13 15:50:00,84.45,84.66,84.45,84.55,177799.0,79.9759,80.1748,79.9759,80.0706,177799.0
2018-03-14 09:30:00,85.13,85.48,85.1,85.4,47721.0,80.6199,80.9514,80.5915,80.8756,47721.0
2018-03-14 09:40:00,85.34,85.38,85.16,85.16,11008.0,80.8188,80.8567,80.6483,80.6483,11008.0
2018-03-14 09:50:00,85.1,85.21,85.06,85.2,19248.0,80.5915,80.6957,80.5536,80.6862,19248.0
2018-03-14 10:00:00,85.2,85.26,84.99,84.99,25207.0,80.6862,80.743,80.4873,80.4873,25207.0
2018-03-14 10:10:00,84.97,84.97,84.79,84.82,17770.0,80.4684,80.4684,80.2979,80.3263,17770.0
2018-03-14 10:20:00,84.82,84.89,84.77,84.85,27478.0,80.3263,80.3926,80.279,80.3547,27478.0
2018-03-14 10:30:00,84.87,85.01,84.84,84.99,32154.0,80.3737,80.5063,80.3453,80.4873,32154.0
2018-03-14 10:40:00,84.98,85.01,84.88,84.94,23805.0,80.4779,80.5063,80.3831,80.44,23805.0
2018-03-14 10:50:00,84.93,85.0,84.92,84.96,23001.0,80.4305,80.4968,80.421,80.4589,23001.0
2018-03-14 11:00:00,84.97,85.0,84.79,84.79,27672.0,80.4684,80.4968,80.2979,80.2979,27672.0
2018-03-14 11:10:00,84.82,84.88,84.75,84.83,35279.0,80.3263,80.3831,80.26,80.3358,35279.0
2018-03-14 11:20:00,84.83,84.85,84.69,84.79,22129.0,80.3358,80.3547,80.2032,80.2979,22129.0
2018-03-14 11:30:00,84.79,84.87,84.43,84.55,24116.0,80.2979,80.3737,79.957,80.0706,24116.0
2018-03-14 11:40:00,84.55,84.65,84.43,84.52,27971.0,80.0706,80.1653,79.957,80.0422,27971.0
2018-03-14 11:50:00,84.52,84.63,84.35,84.4,42742.0,80.0422,80.1464,79.8812,79.9286,42742.0
2018-03-14 12:00:00,84.42,84.5,84.19,84.24,28734.0,79.9475,80.0233,79.7297,79.7771,28734.0
2018-03-14 12:10:00,84.25,84.5,84.25,84.47,19416.0,79.7865,80.0233,79.7865,79.9949,19416.0
2018-03-14 12:20:00,84.45,84.54,84.4,84.41,25422.0,79.9759,80.0612,79.9286,79.9381,25422.0
2018-03-14 12:30:00,84.42,84.68,84.39,84.55,26395.0,79.9475,80.1937,79.9191,80.0706,26395.0
2018-03-14 12:40:00,84.55,84.58,84.37,84.42,18773.0,80.0706,80.099,79.9002,79.9475,18773.0
2018-03-14 12:50:00,84.41,84.44,84.28,84.34,19367.0,79.9381,79.9665,79.8149,79.8718,19367.0
2018-03-14 13:00:00,84.32,84.36,84.17,84.3,23294.0,79.8528,79.8907,79.7108,79.8339,23294.0
2018-03-14 13:10:00,84.31,84.4,84.2,84.4,21037.0,79.8433,79.9286,79.7392,79.9286,21037.0
2018-03-14 13:20:00,84.39,84.5,84.27,84.28,31364.0,79.9191,80.0233,79.8055,79.8149,31364.0
2018-03-14 13:30:00,84.28,84.5,84.28,84.46,16070.0,79.8149,80.0233,79.8149,79.9854,16070.0
2018-03-14 13:40:00,84.47,84.73,84.46,84.66,13380.0,79.9949,80.2411,79.9854,80.1748,13380.0
2018-03-14 13:50:00,84.7,84.78,84.58,84.68,58719.0,80.2127,80.2884,80.099,80.1937,58719.0
2018-03-14 14:00:00,84.68,84.7,84.54,84.57,66337.0,80.1937,80.2127,80.0612,80.0896,66337.0
2018-03-14 14:10:00,84.57,84.61,84.48,84.51,31126.0,80.0896,80.1275,80.0043,80.0328,31126.0
2018-03-14 14:20:00,84.52,84.56,84.41,84.48,20410.0,80.0422,80.0801,79.9381,80.0043,20410.0
2018-03-14 14:30:00,84.48,84.56,84.23,84.29,24021.0,80.0043,80.0801,79.7676,79.8244,24021.0
2018-03-14 14:40:00,84.23,84.29,84.11,84.29,27313.0,79.7676,79.8244,79.6539,79.8244,27313.0
2018-03-14 14:50:00,84.28,84.41,84.22,84.34,25347.0,79.8149,79.9381,79.7581,79.8718,25347.0
2018-03-14 15:00:00,84.35,84.46,84.29,84.4,33611.0,79.8812,79.9854,79.8244,79.9286,33611.0
2018-03-14 15:10:00,84.42,84.47,84.23,84.34,39322.0,79.9475,79.9949,79.7676,79.8718,39322.0
2018-03-14 15:20:00,84.31,84.34,84.18,84.21,36056.0,79.8433,79.8718,79.7202,79.7486,36056.0
2018-03-14 15:30:00,84.2,84.27,84.12,84.2,60869.0,79.7392,79.8055,79.6634,79.7392,60869.0
2018-03-14 15:40:00,84.2,84.41,84.09,84.4,76641.0,79.7392,79.9381,79.635,79.9286,76641.0
2018-03-14 15:50:00,84.39,84.39,84.25,84.36,128182.0,79.9191,79.9191,79.7865,79.8907,128182.0
2018-03-15 09:30:00,84.32,84.61,83.96,84.42,82023.0,79.8528,80.1275,79.5119,79.9475,82023.0
2018-03-15 09:40:00,84.39,84.62,84.31,84.61,22907.0,79.9191,80.1369,79.8433,80.1275,22907.0
2018-03-15 09:50:00,84.58,84.72,84.58,84.7,17178.0,80.099,80.2316,80.099,80.2127,17178.0
2018-03-15 10:00:00,84.7,84.95,84.7,84.84,28436.0,80.2127,80.4494,80.2127,80.3453,28436.0
2018-03-15 10:10:00,84.87,85.02,84.85,84.94,24791.0,80.3737,80.5157,80.3547,80.44,24791.0
2018-03-15 10:20:00,84.93,85.08,84.92,85.02,28240.0,80.4305,80.5726,80.421,80.5157,28240.0
2018-03-15 10:30:00,85.0,85.11,84.9,84.93,32132.0,80.4968,80.601,80.4021,80.4305,32132.0
2018-03-15 10:40:00,84.94,85.07,84.9,85.06,26620.0,80.44,80.5631,80.4021,80.5536,26620.0
2018-03-15 10:50:00,85.03,85.21,85.03,85.11,40446.0,80.5252,80.6957,80.5252,80.601,40446.0
2018-03-15 11:00:00,85.11,85.22,85.01,85.03,39794.0,80.601,80.7051,80.5063,80.5252,39794.0
2018-03-15 11:10:00,85.03,85.14,84.97,85.01,47992.0,80.5252,80.6294,80.4684,80.5063,47992.0
2018-03-15 11:20:00,85.02,85.31,85.0,85.28,32985.0,80.5157,80.7904,80.4968,80.762,32985.0
2018-03-15 11:30:00,85.28,85.35,85.14,85.19,65366.0,80.762,80.8282,80.6294,80.6767,65366.0
2018-03-15 11:40:00,85.18,85.19,85.06,85.1,42967.0,80.6673,80.6767,80.5536,80.5915,42967.0
2018-03-15 11:50:00,85.1,85.1,84.95,85.05,38415.0,80.5915,80.5915,80.4494,80.5441,38415.0
2018-03-15 12:00:00,85.05,85.1,84.89,84.96,45574.0,80.5441,80.5915,80.3926,80.4589,45574.0
2018-03-15 12:10:00,84.96,84.96,84.81,84.9,20667.0,80.4589,80.4589,80.3169,80.4021,20667.0
2018-03-15 12:20:00,84.88,85.05,84.88,84.96,29514.0,80.3831,80.5441,80.3831,80.4589,29514.0
2018-03-15 12:30:00,84.96,85.04,84.86,84.89,25043.0,80.4589,80.5347,80.3642,80.3926,25043.0
2018-03-15 12:40:00,84.9,85.01,84.85,84.94,29936.0,80.4021,80.5063,80.3547,80.44,29936.0
2018-03-15 12:50:00,84.94,85.02,84.91,84.98,20818.0,80.44,80.5157,80.4116,80.4779,20818.0
2018-03-15 13:00:00,84.99,85.13,84.97,85.0,22405.0,80.4873,80.6199,80.4684,80.4968,22405.0
2018-03-15 13:10:00,84.99,85.05,84.9,84.9,16565.0,80.4873,80.5441,80.4021,80.4021,16565.0
2018-03-15 13:20:00,84.92,85.1,84.89,85.09,25731.0,80.421,80.5915,80.3926,80.582,25731.0
2018-03-15 13:30:00,85.08,85.1,84.96,84.98,17216.0,80.5726,80.5915,80.4589,80.4779,17216.0
2018-03-15 13:40:00,84.98,85.02,84.85,84.93,23134.0,80.4779,80.5157,80.3547,80.4305,23134.0
2018-03-15 13:50:00,84.94,84.95,84.76,84.79,15368.0,80.44,80.4494,80.2695,80.2979,15368.0
2018-03-15 14:00:00,84.8,84.83,84.69,84.8,23432.0,80.3074,80.3358,80.2032,80.3074,23432.0
2018-03-15 14:10:00,84.81,84.81,84.67,84.71,22730.0,80.3169,80.3169,80.1843,80.2222,22730.0
2018-03-15 14:20:00,84.72,84.76,84.66,84.71,30955.0,80.2316,80.2695,80.1748,80.2222,30955.0
2018-03-15 14:30:00,84.7,84.76,84.67,84.68,20609.0,80.2127,80.2695,80.1843,80.1937,20609.0
2018-03-15 14:40:00,84.7,84.73,84.56,84.6,18029.0,80.2127,80.2411,80.0801,80.118,18029.0
2018-03-15 14:50:00,84.61,84.76,84.59,84.76,18314.0,80.1275,80.2695,80.1085,80.2695,18314.0
2018-03-15 15:00:00,84.73,84.79,84.7,84.76,18304.0,80.2411,80.2979,80.2127,80.2695,18304.0
2018-03-15 15:10:00,84.77,84.78,84.63,84.66,22505.0,80.279,80.2884,80.1464,80.1748,22505.0
2018-03-15 15:20:00,84.66,84.8,84.66,84.8,24539.0,80.1748,80.3074,80.1748,80.3074,24539.0
2018-03-15 15:30:00,84.78,84.84,84.71,84.71,53502.0,80.2884,80.3453,80.2222,80.2222,53502.0
2018-03-15 15:40:00,84.71,84.83,84.7,84.81,55099.0,80.2222,80.3358,80.2127,80.3169,55099.0
2018-03-15 15:50:00,84.8,84.83,84.71,84.71,90713.0,80.3074,80.3358,80.2222,80.2222,90713.0
2018-03-16 09:30:00,85.02,85.32,84.92,84.93,295865.0,80.5157,80.7998,80.421,80.4305,295865.0
2018-03-16 09:40:00,84.93,85.02,84.86,84.91,20557.0,80.4305,80.5157,80.3642,80.4116,20557.0
2018-03-16 09:50:00,84.91,85.02,84.74,84.94,24774.0,80.4116,80.5157,80.2506,80.44,24774.0
2018-03-16 10:00:00,84.94,85.03,84.86,84.88,20469.0,80.44,80.5252,80.3642,80.3831,20469.0
2018-03-16 10:10:00,84.89,85.03,84.87,85.0,14069.0,80.3926,80.5252,80.3737,80.4968,14069.0
2018-03-16 10:20:00,85.0,85.14,84.96,85.03,26398.0,80.4968,80.6294,80.4589,80.5252,26398.0
2018-03-16 10:30:00,85.05,85.11,84.9,85.06,18603.0,80.5441,80.601,80.4021,80.5536,18603.0
2018-03-16 10:40:00,85.05,85.07,84.95,84.95,25655.0,80.5441,80.5631,80.4494,80.4494,25655.0
2018-03-16 10:50:00,84.94,85.07,84.94,85.03,13608.0,80.44,80.5631,80.44,80.5252,13608.0
2018-03-16 11:00:00,85.03,85.13,85.02,85.12,19885.0,80.5252,80.6199,80.5157,80.6104,19885.0
2018-03-16 11:10:00,85.13,85.32,85.13,85.31,24364.0,80.6199,80.7998,80.6199,80.7904,24364.0
2018-03-16 11:20:00,85.31,85.42,85.3,85.35,28352.0,80.7904,80.8945,80.7809,80.8282,28352.0
2018-03-16 11:30:00,85.34,85.35,85.2,85.26,34588.0,80.8188,80.8282,80.6862,80.743,34588.0
2018-03-16 11:40:00,85.26,85.31,85.07,85.24,30251.0,80.743,80.7904,80.5631,80.7241,30251.0
2018-03-16 11:50:00,85.25,85.26,85.16,85.16,29646.0,80.7335,80.743,80.6483,80.6483,29646.0
2018-03-16 12:00:00,85.18,85.19,84.96,84.99,48884.0,80.6673,80.6767,80.4589,80.4873,48884.0
2018-03-16 12:10:00,85.0,85.23,84.98,85.18,42532.0,80.4968,80.7146,80.4779,80.6673,42532.0
2018-03-16 12:20:00,85.16,85.17,85.08,85.08,31295.0,80.6483,80.6578,80.5726,80.5726,31295.0
2018-03-16 12:30:00,85.06,85.23,85.04,85.23,35195.0,80.5536,80.7146,80.5347,80.7146,35195.0
2018-03-16 12:40:00,85.22,85.28,85.15,85.23,24701.0,80.7051,80.762,80.6388,80.7146,24701.0
2018-03-16 12:50:00,85.24,85.29,85.16,85.18,21565.0,80.7241,80.7714,80.6483,80.6673,21565.0
2018-03-16 13:00:00,85.19,85.27,85.16,85.19,42207.0,80.6767,80.7525,80.6483,80.6767,42207.0
2018-03-16 13:10:00,85.19,85.2,85.02,85.04,14143.0,80.6767,80.6862,80.5157,80.5347,14143.0
2018-03-16 13:20:00,85.04,85.11,84.96,84.97,16091.0,80.5347,80.601,80.4589,80.4684,16091.0
2018-03-16 13:30:00,84.96,84.97,84.87,84.87,20752.0,80.4589,80.4684,80.3737,80.3737,20752.0
2018-03-16 13:40:00,84.88,84.96,84.82,84.82,28046.0,80.3831,80.4589,80.3263,80.3263,28046.0
2018-03-16 13:50:00,84.84,84.91,84.69,84.79,43747.0,80.3453,80.4116,80.2032,80.2979,43747.0
2018-03-16 14:00:00,84.81,84.88,84.81,84.86,17930.0,80.3169,80.3831,80.3169,80.3642,17930.0
2018-03-16 14:10:00,84.86,84.86,84.66,84.69,35602.0,80.3642,80.3642,80.1748,80.2032,35602.0
2018-03-16 14:20:00,84.7,84.89,84.69,84.88,22327.0,80.2127,80.3926,80.2032,80.3831,22327.0
2018-03-16 14:30:00,84.86,85.03,84.85,84.98,14633.0,80.3642,80.5252,80.3547,80.4779,14633.0
2018-03-16 14:40:00,84.97,85.01,84.81,84.85,21445.0,80.4684,80.5063,80.3169,80.3547,21445.0
2018-03-16 14:50:00,84.85,84.87,84.82,84.83,17890.0,80.3547,80.3737,80.3263,80.3358,17890.0
2018-03-16 15:00:00,84.81,84.92,84.74,84.77,56681.0,80.3169,80.421,80.2506,80.279,56681.0
2018-03-16 15:10:00,84.78,84.85,84.68,84.74,50685.0,80.2884,80.3547,80.1937,80.2506,50685.0
2018-03-16 15:20:00,84.74,84.9,84.74,84.81,55567.0,80.2506,80.4021,80.2506,80.3169,55567.0
2018-03-16 15:30:00,84.85,85.04,84.84,84.97,65293.0,80.3547,80.5347,80.3453,80.4684,65293.0
2018-03-16 15:40:00,84.98,84.98,84.81,84.86,73214.0,80.4779,80.4779,80.3169,80.3642,73214.0
2018-03-16 15:50:00,84.86,84.9,84.58,84.58,240342.0,80.3642,80.4021,80.099,80.099,240342.0
2018-03-19 09:30:00,83.82,84.32,83.63,84.03,123026.0,79.3793,79.8528,79.1994,79.5782,123026.0
2018-03-19 09:40:00,84.07,84.1,83.6,84.06,58410.0,79.6161,79.6445,79.171,79.6066,58410.0
2018-03-19 09:50:00,84.04,84.1,83.9,84.08,56954.0,79.5877,79.6445,79.4551,79.6255,56954.0
2018-03-19 10:00:00,84.09,84.3,84.08,84.15,46413.0,79.635,79.8339,79.6255,79.6918,46413.0
2018-03-19 10:10:00,84.13,84.2,84.06,84.18,31505.0,79.6729,79.7392,79.6066,79.7202,31505.0
2018-03-19 10:20:00,84.2,84.21,84.1,84.21,25851.0,79.7392,79.7486,79.6445,79.7486,25851.0
2018-03-19 10:30:00,84.21,84.28,84.15,84.16,25782.0,79.7486,79.8149,79.6918,79.7013,25782.0
2018-03-19 10:40:00,84.17,84.26,84.14,84.17,31689.0,79.7108,79.796,79.6824,79.7108,31689.0
2018-03-19 10:50:00,84.16,84.17,83.86,83.89,23294.0,79.7013,79.7108,79.4172,79.4456,23294.0
2018-03-19 11:00:00,83.89,83.98,83.87,83.95,30659.0,79.4456,79.5308,79.4267,79.5024,30659.0
2018-03-19 11:10:00,83.94,83.97,83.73,83.76,29866.0,79.493,79.5214,79.2941,79.3225,29866.0
2018-03-19 11:20:00,83.75,83.88,83.69,83.86,40568.0,79.313,79.4361,79.2562,79.4172,40568.0
2018-03-19 11:30:00,83.85,83.86,83.65,83.66,25450.0,79.4077,79.4172,79.2183,79.2278,25450.0
2018-03-19 11:40:00,83.66,83.7,83.51,83.59,33389.0,79.2278,79.2657,79.0857,79.1615,33389.0
2018-03-19 11:50:00,83.55,83.65,83.49,83.53,39511.0,79.1236,79.2183,79.0668,79.1047,39511.0
2018-03-19 12:00:00,83.56,83.57,83.46,83.46,34037.0,79.1331,79.1426,79.0384,79.0384,34037.0
2018-03-19 12:10:00,83.45,83.51,83.39,83.42,22882.0,79.0289,79.0857,78.9721,79.0005,22882.0
2018-03-19 12:20:00,83.43,83.53,83.36,83.38,51825.0,79.01,79.1047,78.9437,78.9626,51825.0
2018-03-19 12:30:00,83.4,83.43,83.23,83.31,47544.0,78.9816,79.01,78.8206,78.8963,47544.0
2018-03-19 12:40:00,83.3,83.33,83.12,83.12,30633.0,78.8869,78.9153,78.7164,78.7164,30633.0
2018-03-19 12:50:00,83.11,83.31,83.1,83.26,28095.0,78.7069,78.8963,78.6975,78.849,28095.0
2018-03-19 13:00:00,83.26,83.28,82.76,82.79,59840.0,78.849,78.8679,78.3755,78.4039,59840.0
2018-03-19 13:10:00,82.78,82.91,82.75,82.85,21529.0,78.3944,78.5175,78.366,78.4607,21529.0
2018-03-19 13:20:00,82.85,82.91,82.68,82.7,66020.0,78.4607,78.5175,78.2997,78.3186,66020.0
2018-03-19 13:30:00,82.68,82.73,82.51,82.72,91324.0,78.2997,78.3471,78.1387,78.3376,91324.0
2018-03-19 13:40:00,82.73,82.83,82.62,82.82,66457.0,78.3471,78.4418,78.2429,78.4323,66457.0
2018-03-19 13:50:00,82.81,83.08,82.81,83.06,67122.0,78.4228,78.6785,78.4228,78.6596,67122.0
2018-03-19 14:00:00,83.05,83.09,82.91,82.95,41437.0,78.6501,78.688,78.5175,78.5554,41437.0
2018-03-19 14:10:00,82.96,82.98,82.8,82.8,31381.0,78.5649,78.5838,78.4133,78.4133,31381.0
2018-03-19 14:20:00,82.79,82.8,82.65,82.78,36346.0,78.4039,78.4133,78.2713,78.3944,36346.0
2018-03-19 14:30:00,82.77,82.77,82.43,82.47,43362.0,78.3849,78.3849,78.0629,78.1008,43362.0
2018-03-19 14:40:00,82.49,82.6,82.36,82.56,34772.0,78.1198,78.2239,77.9967,78.1861,34772.0
2018-03-19 14:50:00,82.56,82.78,82.5,82.78,47010.0,78.1861,78.3944,78.1292,78.3944,47010.0
2018-03-19 15:00:00,82.76,82.77,82.5,82.58,47315.0,78.3755,78.3849,78.1292,78.205,47315.0
2018-03-19 15:10:00,82.58,82.93,82.55,82.93,32486.0,78.205,78.5365,78.1766,78.5365,32486.0
2018-03-19 15:20:00,82.94,82.97,82.84,82.92,62225.0,78.5459,78.5743,78.4512,78.527,62225.0
2018-03-19 15:30:00,82.93,83.02,82.84,82.97,59602.0,78.5365,78.6217,78.4512,78.5743,59602.0
2018-03-19 15:40:00,82.97,83.14,82.87,82.99,79550.0,78.5743,78.7353,78.4796,78.5933,79550.0
2018-03-19 15:50:00,82.97,83.28,82.96,83.15,141699.0,78.5743,78.8679,78.5649,78.7448,141699.0
2018-03-20 09:30:00,83.32,83.73,83.28,83.53,74243.0,78.9058,79.2941,78.8679,79.1047,74243.0
2018-03-20 09:40:00,83.59,83.76,83.54,83.68,66295.0,79.1615,79.3225,79.1141,79.2467,66295.0
2018-03-20 09:50:00,83.66,83.82,83.58,83.81,42639.0,79.2278,79.3793,79.152,79.3698,42639.0
2018-03-20 10:00:00,83.83,84.08,83.82,83.9,51023.0,79.3888,79.6255,79.3793,79.4551,51023.0
2018-03-20 10:10:00,83.91,84.0,83.91,83.98,55053.0,79.4645,79.5498,79.4645,79.5308,55053.0
2018-03-20 10:20:00,83.97,84.24,83.97,84.19,56063.0,79.5214,79.7771,79.5214,79.7297,56063.0
2018-03-20 10:30:00,84.2,84.27,84.07,84.13,45842.0,79.7392,79.8055,79.6161,79.6729,45842.0
2018-03-20 10:40:00,84.13,84.18,83.95,84.11,36821.0,79.6729,79.7202,79.5024,79.6539,36821.0
2018-03-20 10:50:00,84.1,84.19,83.97,84.01,75528.0,79.6445,79.7297,79.5214,79.5592,75528.0
2018-03-20 11:00:00,84.05,84.08,84.0,84.05,45714.0,79.5971,79.6255,79.5498,79.5971,45714.0
2018-03-20 11:10:00,84.06,84.29,84.05,84.29,56967.0,79.6066,79.8244,79.5971,79.8244,56967.0
2018-03-20 11:20:00,84.27,84.29,84.14,84.29,74162.0,79.8055,79.8244,79.6824,79.8244,74162.0
2018-03-20 11:30:00,84.29,84.39,84.27,84.39,24226.0,79.8244,79.9191,79.8055,79.9191,24226.0
2018-03-20 11:40:00,84.39,84.39,83.94,84.04,32057.0,79.9191,79.9191,79.493,79.5877,32057.0
2018-03-20 11:50:00,84.04,84.15,83.98,84.12,24675.0,79.5877,79.6918,79.5308,79.6634,24675.0
2018-03-20 12:00:00,84.13,84.25,83.99,84.21,26630.0,79.6729,79.7865,79.5403,79.7486,26630.0
2018-03-20 12:10:00,84.21,84.37,84.21,84.25,37128.0,79.7486,79.9002,79.7486,79.7865,37128.0
2018-03-20 12:20:00,84.27,84.48,84.27,84.45,24017.0,79.8055,80.0043,79.8055,79.9759,24017.0
2018-03-20 12:30:00,84.43,84.5,84.33,84.34,32709.0,79.957,80.0233,79.8623,79.8718,32709.0
2018-03-20 12:40:00,84.33,84.48,84.32,84.4,58795.0,79.8623,80.0043,79.8528,79.9286,58795.0
2018-03-20 12:50:00,84.4,84.44,84.12,84.18,48953.0,79.9286,79.9665,79.6634,79.7202,48953.0
2018-03-20 13:00:00,84.19,84.35,84.15,84.33,30048.0,79.7297,79.8812,79.6918,79.8623,30048.0
2018-03-20 13:10:00,84.31,84.42,84.28,84.28,44951.0,79.8433,79.9475,79.8149,79.8149,44951.0
2018-03-20 13:20:00,84.27,84.3,84.15,84.3,18003.0,79.8055,79.8339,79.6918,79.8339,18003.0
2018-03-20 13:30:00,84.29,84.35,84.14,84.19,33729.0,79.8244,79.8812,79.6824,79.7297,33729.0
2018-03-20 13:40:00,84.19,84.22,84.07,84.19,29470.0,79.7297,79.7581,79.6161,79.7297,29470.0
2018-03-20 13:50:00,84.19,84.33,84.18,84.31,40014.0,79.7297,79.8623,79.7202,79.8433,40014.0
2018-03-20 14:00:00,84.32,84.44,84.24,84.42,40683.0,79.8528,79.9665,79.7771,79.9475,40683.0
2018-03-20 14:10:00,84.44,84.51,84.38,84.5,71841.0,79.9665,80.0328,79.9096,80.0233,71841.0
2018-03-20 14:20:00,84.51,84.61,84.46,84.47,56829.0,80.0328,80.1275,79.9854,79.9949,56829.0
2018-03-20 14:30:00,84.48,84.55,84.47,84.53,62549.0,80.0043,80.0706,79.9949,80.0517,62549.0
2018-03-20 14:40:00,84.53,84.73,84.49,84.73,67094.0,80.0517,80.2411,80.0138,80.2411,67094.0
2018-03-20 14:50:00,84.73,84.79,84.55,84.61,67790.0,80.2411,80.2979,80.0706,80.1275,67790.0
2018-03-20 15:00:00,84.62,84.74,84.62,84.66,45512.0,80.1369,80.2506,80.1369,80.1748,45512.0
2018-03-20 15:10:00,84.66,84.75,84.56,84.58,52653.0,80.1748,80.26,80.0801,80.099,52653.0
2018-03-20 15:20:00,84.58,84.66,84.57,84.65,56124.0,80.099,80.1748,80.0896,80.1653,56124.0
2018-03-20 15:30:00,84.65,84.72,84.59,84.62,99816.0,80.1653,80.2316,80.1085,80.1369,99816.0
2018-03-20 15:40:00,84.62,84.66,84.59,84.61,96450.0,80.1369,80.1748,80.1085,80.1275,96450.0
2018-03-20 15:50:00,84.61,84.7,84.54,84.65,184335.0,80.1275,80.2127,80.0612,80.1653,184335.0
2018-03-21 09:30:00,84.87,85.25,84.7,84.8,77892.0,80.3737,80.7335,80.2127,80.3074,77892.0
2018-03-21 09:40:00,84.78,84.92,84.52,84.55,36894.0,80.2884,80.421,80.0422,80.0706,36894.0
2018-03-21 09:50:00,84.56,84.92,84.53,84.91,56714.0,80.0801,80.421,80.0517,80.4116,56714.0
2018-03-21 10:00:00,84.9,85.32,84.9,85.32,59500.0,80.4021,80.7998,80.4021,80.7998,59500.0
2018-03-21 10:10:00,85.31,85.51,85.31,85.31,101440.0,80.7904,80.9798,80.7904,80.7904,101440.0
2018-03-21 10:20:00,85.31,85.4,85.11,85.38,25883.0,80.7904,80.8756,80.601,80.8567,25883.0
2018-03-21 10:30:00,85.36,85.38,85.02,85.16,47067.0,80.8377,80.8567,80.5157,80.6483,47067.0
2018-03-21 10:40:00,85.17,85.37,85.08,85.36,38923.0,80.6578,80.8472,80.5726,80.8377,38923.0
2018-03-21 10:50:00,85.35,85.35,85.09,85.14,32594.0,80.8282,80.8282,80.582,80.6294,32594.0
2018-03-21 11:00:00,85.17,85.22,84.93,84.97,43243.0,80.6578,80.7051,80.4305,80.4684,43243.0
2018-03-21 11:10:00,84.94,85.21,84.86,85.14,42613.0,80.44,80.6957,80.3642,80.6294,42613.0
2018-03-21 11:20:00,85.13,85.28,85.08,85.2,34976.0,80.6199,80.762,80.5726,80.6862,34976.0
2018-03-21 11:30:00,85.19,85.34,85.09,85.3,39446.0,80.6767,80.8188,80.582,80.7809,39446.0
2018-03-21 11:40:00,85.31,85.41,85.27,85.41,30509.0,80.7904,80.8851,80.7525,80.8851,30509.0
2018-03-21 11:50:00,85.41,85.63,85.4,85.62,42650.0,80.8851,81.0934,80.8756,81.0839,42650.0
2018-03-21 12:00:00,85.59,85.6,85.38,85.47,66001.0,81.0555,81.065,80.8567,80.9419,66001.0
2018-03-21 12:10:00,85.49,85.54,85.41,85.46,36187.0,80.9608,81.0082,80.8851,80.9324,36187.0
2018-03-21 12:20:00,85.46,85.52,85.43,85.45,25294.0,80.9324,80.9892,80.904,80.923,25294.0
2018-03-21 12:30:00,85.44,85.46,85.37,85.46,34273.0,80.9135,80.9324,80.8472,80.9324,34273.0
2018-03-21 12:40:00,85.46,85.73,85.42,85.51,91462.0,80.9324,81.1881,80.8945,80.9798,91462.0
2018-03-21 12:50:00,85.51,85.53,85.15,85.19,28969.0,80.9798,80.9987,80.6388,80.6767,28969.0
2018-03-21 13:00:00,85.19,85.21,85.15,85.19,31077.0,80.6767,80.6957,80.6388,80.6767,31077.0
2018-03-21 13:10:00,85.2,85.22,85.11,85.15,39072.0,80.6862,80.7051,80.601,80.6388,39072.0
2018-03-21 13:20:00,85.15,85.2,84.97,84.97,62337.0,80.6388,80.6862,80.4684,80.4684,62337.0
2018-03-21 13:30:00,84.98,85.04,84.92,84.92,27869.0,80.4779,80.5347,80.421,80.421,27869.0
2018-03-21 13:40:00,84.91,84.91,84.81,84.86,51703.0,80.4116,80.4116,80.3169,80.3642,51703.0
2018-03-21 13:50:00,84.85,85.01,84.82,84.94,34894.0,80.3547,80.5063,80.3263,80.44,34894.0
2018-03-21 14:00:00,84.94,85.44,84.62,84.9,81849.0,80.44,80.9135,80.1369,80.4021,81849.0
2018-03-21 14:10:00,84.89,84.98,84.69,84.79,66498.0,80.3926,80.4779,80.2032,80.2979,66498.0
2018-03-21 14:20:00,84.81,84.92,84.55,84.6,42821.0,80.3169,80.421,80.0706,80.118,42821.0
2018-03-21 14:30:00,84.6,84.63,84.29,84.32,67021.0,80.118,80.1464,79.8244,79.8528,67021.0
2018-03-21 14:40:00,84.35,84.39,84.2,84.2,46019.0,79.8812,79.9191,79.7392,79.7392,46019.0
2018-03-21 14:50:00,84.2,84.35,84.07,84.33,34574.0,79.7392,79.8812,79.6161,79.8623,34574.0
2018-03-21 15:00:00,84.33,84.62,84.31,84.58,70853.0,79.8623,80.1369,79.8433,80.099,70853.0
2018-03-21 15:10:00,84.6,84.84,84.52,84.68,94944.0,80.118,80.3453,80.0422,80.1937,94944.0
2018-03-21 15:20:00,84.68,84.71,84.38,84.43,44161.0,80.1937,80.2222,79.9096,79.957,44161.0
2018-03-21 15:30:00,84.41,84.6,84.39,84.51,76831.0,79.9381,80.118,79.9191,80.0328,76831.0
2018-03-21 15:40:00,84.5,84.58,84.35,84.42,212394.0,80.0233,80.099,79.8812,79.9475,212394.0
2018-03-21 15:50:00,84.41,84.5,84.1,84.12,358582.0,79.9381,80.0233,79.6445,79.6634,358582.0
2018-03-22 09:30:00,83.35,83.46,82.83,83.32,52449.0,78.9342,79.0384,78.4418,78.9058,52449.0
2018-03-22 09:40:00,83.32,83.45,83.11,83.23,37359.0,78.9058,79.0289,78.7069,78.8206,37359.0
2018-03-22 09:50:00,83.23,83.52,82.98,83.33,43489.0,78.8206,79.0952,78.5838,78.9153,43489.0
2018-03-22 10:00:00,83.33,83.82,83.33,83.72,86147.0,78.9153,79.3793,78.9153,79.2846,86147.0
2018-03-22 10:10:00,83.73,84.08,83.72,84.06,73757.0,79.2941,79.6255,79.2846,79.6066,73757.0
2018-03-22 10:20:00,84.06,84.13,83.93,83.93,47160.0,79.6066,79.6729,79.4835,79.4835,47160.0
2018-03-22 10:30:00,83.92,84.02,83.8,83.99,52440.0,79.474,79.5687,79.3604,79.5403,52440.0
2018-03-22 10:40:00,84.01,84.09,83.82,83.89,38012.0,79.5592,79.635,79.3793,79.4456,38012.0
2018-03-22 10:50:00,83.9,83.92,83.64,83.78,50481.0,79.4551,79.474,79.2088,79.3414,50481.0
2018-03-22 11:00:00,83.78,83.85,83.52,83.55,47206.0,79.3414,79.4077,79.0952,79.1236,47206.0
2018-03-22 11:10:00,83.58,83.66,83.45,83.66,39131.0,79.152,79.2278,79.0289,79.2278,39131.0
2018-03-22 11:20:00,83.64,83.64,83.26,83.34,38527.0,79.2088,79.2088,78.849,78.9247,38527.0
2018-03-22 11:30:00,83.34,83.38,82.96,83.0,64568.0,78.9247,78.9626,78.5649,78.6028,64568.0
2018-03-22 11:40:00,83.02,83.13,82.93,83.09,50002.0,78.6217,78.7259,78.5365,78.688,50002.0
2018-03-22 11:50:00,83.08,83.16,82.91,82.91,39649.0,78.6785,78.7543,78.5175,78.5175,39649.0
2018-03-22 12:00:00,82.91,83.03,82.83,82.98,28618.0,78.5175,78.6312,78.4418,78.5838,28618.0
2018-03-22 12:10:00,82.99,83.22,82.84,83.09,39485.0,78.5933,78.8111,78.4512,78.688,39485.0
2018-03-22 12:20:00,83.09,83.27,83.01,83.23,80504.0,78.688,78.8584,78.6122,78.8206,80504.0
2018-03-22 12:30:00,83.26,83.51,83.09,83.47,129286.0,78.849,79.0857,78.688,79.0479,129286.0
2018-03-22 12:40:00,83.47,83.47,83.26,83.3,29400.0,79.0479,79.0479,78.849,78.8869,29400.0
2018-03-22 12:50:00,83.3,83.43,83.26,83.34,25044.0,78.8869,79.01,78.849,78.9247,25044.0
2018-03-22 13:00:00,83.3,83.3,83.01,83.12,34293.0,78.8869,78.8869,78.6122,78.7164,34293.0
2018-03-22 13:10:00,83.13,83.26,83.08,83.17,55202.0,78.7259,78.849,78.6785,78.7637,55202.0
2018-03-22 13:20:00,83.15,83.67,83.11,83.66,88373.0,78.7448,79.2373,78.7069,79.2278,88373.0
2018-03-22 13:30:00,83.65,83.68,83.48,83.52,97856.0,79.2183,79.2467,79.0573,79.0952,97856.0
2018-03-22 13:40:00,83.56,83.68,83.52,83.55,53673.0,79.1331,79.2467,79.0952,79.1236,53673.0
2018-03-22 13:50:00,83.56,83.56,83.38,83.48,45182.0,79.1331,79.1331,78.9626,79.0573,45182.0
2018-03-22 14:00:00,83.46,83.48,83.21,83.21,66364.0,79.0384,79.0573,78.8016,78.8016,66364.0
2018-03-22 14:10:00,83.22,83.35,83.17,83.28,42976.0,78.8111,78.9342,78.7637,78.8679,42976.0
2018-03-22 14:20:00,83.28,83.28,82.77,82.8,45446.0,78.8679,78.8679,78.3849,78.4133,45446.0
2018-03-22 14:30:00,82.79,83.01,82.66,82.95,71331.0,78.4039,78.6122,78.2808,78.5554,71331.0
2018-03-22 14:40:00,82.97,83.02,82.89,82.96,89790.0,78.5743,78.6217,78.4986,78.5649,89790.0
2018-03-22 14:50:00,82.94,82.99,82.63,82.72,73436.0,78.5459,78.5933,78.2524,78.3376,73436.0
2018-03-22 15:00:00,82.71,82.91,82.65,82.71,53939.0,78.3281,78.5175,78.2713,78.3281,53939.0
2018-03-22 15:10:00,82.72,82.76,82.37,82.45,66149.0,78.3376,78.3755,78.0061,78.0819,66149.0
2018-03-22 15:20:00,82.44,82.7,82.44,82.45,44590.0,78.0724,78.3186,78.0724,78.0819,44590.0
2018-03-22 15:30:00,82.46,82.47,82.26,82.27,75602.0,78.0914,78.1008,77.902,77.9114,75602.0
2018-03-22 15:40:00,82.27,82.31,81.8,82.06,146604.0,77.9114,77.9493,77.4663,77.7126,146604.0
2018-03-22 15:50:00,82.08,82.25,81.96,82.06,252580.0,77.7315,77.8925,77.6178,77.7126,252580.0
2018-03-23 09:30:00,82.16,82.57,82.07,82.41,55158.0,77.8073,78.1955,77.722,78.044,55158.0
2018-03-23 09:40:00,82.41,82.46,82.21,82.46,20001.0,78.044,78.0914,77.8546,78.0914,20001.0
2018-03-23 09:50:00,82.41,82.8,82.4,82.48,23555.0,78.044,78.4133,78.0345,78.1103,23555.0
2018-03-23 10:00:00,82.48,82.7,82.34,82.4,26108.0,78.1103,78.3186,77.9777,78.0345,26108.0
2018-03-23 10:10:00,82.4,82.55,81.93,81.97,52303.0,78.0345,78.1766,77.5894,77.6273,52303.0
2018-03-23 10:20:00,81.95,82.02,81.77,81.99,29696.0,77.6084,77.6747,77.4379,77.6463,29696.0
2018-03-23 10:30:00,82.0,82.05,81.9,81.94,61432.0,77.6557,77.7031,77.561,77.5989,61432.0
2018-03-23 10:40:00,81.94,82.04,81.88,81.95,46649.0,77.5989,77.6936,77.5421,77.6084,46649.0
2018-03-23 10:50:00,81.92,82.01,81.79,82.0,17883.0,77.58,77.6652,77.4569,77.6557,17883.0
2018-03-23 11:00:00,82.0,82.1,81.9,81.98,34002.0,77.6557,77.7504,77.561,77.6368,34002.0
2018-03-23 11:10:00,82.01,82.02,81.8,81.96,26109.0,77.6652,77.6747,77.4663,77.6178,26109.0
2018-03-23 11:20:00,81.98,82.0,81.88,81.9,19826.0,77.6368,77.6557,77.5421,77.561,19826.0
2018-03-23 11:30:00,81.9,81.97,81.78,81.78,65289.0,77.561,77.6273,77.4474,77.4474,65289.0
2018-03-23 11:40:00,81.76,81.76,81.58,81.62,18811.0,77.4284,77.4284,77.258,77.2959,18811.0
2018-03-23 11:50:00,81.63,81.66,81.46,81.46,27964.0,77.3053,77.3337,77.1443,77.1443,27964.0
2018-03-23 12:00:00,81.49,81.89,81.49,81.83,22932.0,77.1727,77.5516,77.1727,77.4947,22932.0
2018-03-23 12:10:00,81.81,81.83,81.55,81.55,26615.0,77.4758,77.4947,77.2296,77.2296,26615.0
2018-03-23 12:20:00,81.56,81.92,81.55,81.87,27896.0,77.239,77.58,77.2296,77.5326,27896.0
2018-03-23 12:30:00,81.88,81.88,81.61,81.61,25503.0,77.5421,77.5421,77.2864,77.2864,25503.0
2018-03-23 12:40:00,81.6,81.67,81.5,81.65,41507.0,77.2769,77.3432,77.1822,77.3243,41507.0
2018-03-23 12:50:00,81.65,81.78,81.61,81.67,12915.0,77.3243,77.4474,77.2864,77.3432,12915.0
2018-03-23 13:00:00,81.65,81.84,81.6,81.76,19317.0,77.3243,77.5042,77.2769,77.4284,19317.0
2018-03-23 13:10:00,81.8,81.92,81.75,81.84,20529.0,77.4663,77.58,77.419,77.5042,20529.0
2018-03-23 13:20:00,81.86,82.02,81.79,81.99,20801.0,77.5231,77.6747,77.4569,77.6463,20801.0
2018-03-23 13:30:00,82.0,82.08,81.82,81.82,66552.0,77.6557,77.7315,77.4853,77.4853,66552.0
2018-03-23 13:40:00,81.83,81.95,81.76,81.92,13042.0,77.4947,77.6084,77.4284,77.58,13042.0
2018-03-23 13:50:00,81.95,82.18,81.95,82.0,24274.0,77.6084,77.8262,77.6084,77.6557,24274.0
2018-03-23 14:00:00,82.04,82.09,81.87,81.92,25374.0,77.6936,77.741,77.5326,77.58,25374.0
2018-03-23 14:10:00,81.9,81.92,81.67,81.71,22025.0,77.561,77.58,77.3432,77.3811,22025.0
2018-03-23 14:20:00,81.72,81.77,81.56,81.62,23365.0,77.3906,77.4379,77.239,77.2959,23365.0
2018-03-23 14:30:00,81.59,81.67,81.51,81.59,13622.0,77.2675,77.3432,77.1917,77.2675,13622.0
2018-03-23 14:40:00,81.6,81.7,81.38,81.39,18651.0,77.2769,77.3716,77.0686,77.078,18651.0
2018-03-23 14:50:00,81.4,81.47,81.0,81.02,34529.0,77.0875,77.1538,76.7087,76.7276,34529.0
2018-03-23 15:00:00,81.05,81.1,80.71,80.85,48726.0,76.7561,76.8034,76.4341,76.5667,48726.0
2018-03-23 15:10:00,80.81,81.14,80.7,81.0,56428.0,76.5288,76.8413,76.4246,76.7087,56428.0
2018-03-23 15:20:00,81.02,81.04,80.69,80.75,100884.0,76.7276,76.7466,76.4151,76.472,100884.0
2018-03-23 15:30:00,80.76,80.83,80.54,80.66,115201.0,76.4814,76.5477,76.2731,76.3867,115201.0
2018-03-23 15:40:00,80.67,80.75,80.43,80.53,127963.0,76.3962,76.472,76.1689,76.2636,127963.0
2018-03-23 15:50:00,80.56,80.83,80.32,80.56,301142.0,76.292,76.5477,76.0647,76.292,301142.0
2018-03-26 09:30:00,81.88,82.13,81.53,81.93,101745.0,77.5421,77.7788,77.2106,77.5894,101745.0
2018-03-26 09:40:00,81.95,82.64,81.94,82.55,83369.0,77.6084,78.2618,77.5989,78.1766,83369.0
2018-03-26 09:50:00,82.55,82.67,82.39,82.46,51455.0,78.1766,78.2902,78.0251,78.0914,51455.0
2018-03-26 10:00:00,82.46,82.68,82.27,82.42,55926.0,78.0914,78.2997,77.9114,78.0535,55926.0
2018-03-26 10:10:00,82.41,82.41,82.12,82.29,58385.0,78.044,78.044,77.7694,77.9304,58385.0
2018-03-26 10:20:00,82.3,82.37,82.08,82.09,33541.0,77.9398,78.0061,77.7315,77.741,33541.0
2018-03-26 10:30:00,82.04,82.22,81.97,82.14,30694.0,77.6936,77.8641,77.6273,77.7883,30694.0
2018-03-26 10:40:00,82.12,82.34,81.97,82.16,34059.0,77.7694,77.9777,77.6273,77.8073,34059.0
2018-03-26 10:50:00,82.16,82.46,82.12,82.25,48666.0,77.8073,78.0914,77.7694,77.8925,48666.0
2018-03-26 11:00:00,82.23,82.23,81.97,82.09,61035.0,77.8735,77.8735,77.6273,77.741,61035.0
2018-03-26 11:10:00,82.08,82.22,82.02,82.04,75851.0,77.7315,77.8641,77.6747,77.6936,75851.0
2018-03-26 11:20:00,82.02,82.29,81.9,82.15,43765.0,77.6747,77.9304,77.561,77.7978,43765.0
2018-03-26 11:30:00,82.08,82.3,82.05,82.15,46039.0,77.7315,77.9398,77.7031,77.7978,46039.0
2018-03-26 11:40:00,82.15,82.63,82.14,82.63,71534.0,77.7978,78.2524,77.7883,78.2524,71534.0
2018-03-26 11:50:00,82.6,83.04,82.55,82.92,98765.0,78.2239,78.6406,78.1766,78.527,98765.0
2018-03-26 12:00:00,82.9,83.03,82.29,82.33,91482.0,78.508,78.6312,77.9304,77.9682,91482.0
2018-03-26 12:10:00,82.34,82.62,82.33,82.57,28002.0,77.9777,78.2429,77.9682,78.1955,28002.0
2018-03-26 12:20:00,82.56,82.92,82.55,82.91,84116.0,78.1861,78.527,78.1766,78.5175,84116.0
2018-03-26 12:30:00,82.92,82.93,82.68,82.68,72662.0,78.527,78.5365,78.2997,78.2997,72662.0
2018-03-26 12:40:00,82.68,82.74,82.47,82.48,35138.0,78.2997,78.3565,78.1008,78.1103,35138.0
2018-03-26 12:50:00,82.48,82.55,82.35,82.48,25978.0,78.1103,78.1766,77.9872,78.1103,25978.0
2018-03-26 13:00:00,82.46,82.77,82.46,82.63,75711.0,78.0914,78.3849,78.0914,78.2524,75711.0
2018-03-26 13:10:00,82.62,83.09,82.62,83.0,42865.0,78.2429,78.688,78.2429,78.6028,42865.0
2018-03-26 13:20:00,83.01,83.09,82.97,83.0,31524.0,78.6122,78.688,78.5743,78.6028,31524.0
2018-03-26 13:30:00,82.99,83.26,82.96,83.26,51304.0,78.5933,78.849,78.5649,78.849,51304.0
2018-03-26 13:40:00,83.26,83.31,83.07,83.12,28630.0,78.849,78.8963,78.669,78.7164,28630.0
2018-03-26 13:50:00,83.12,83.14,82.89,83.06,20020.0,78.7164,78.7353,78.4986,78.6596,20020.0
2018-03-26 14:00:00,83.06,83.23,82.97,83.18,40671.0,78.6596,78.8206,78.5743,78.7732,40671.0
2018-03-26 14:10:00,83.19,83.37,83.13,83.3,84373.0,78.7827,78.9531,78.7259,78.8869,84373.0
2018-03-26 14:20:00,83.35,83.47,83.31,83.39,91181.0,78.9342,79.0479,78.8963,78.9721,91181.0
2018-03-26 14:30:00,83.43,83.77,83.42,83.68,67480.0,79.01,79.332,79.0005,79.2467,67480.0
2018-03-26 14:40:00,83.68,83.73,83.51,83.58,56402.0,79.2467,79.2941,79.0857,79.152,56402.0
2018-03-26 14:50:00,83.61,83.84,83.6,83.62,37661.0,79.1804,79.3982,79.171,79.1899,37661.0
2018-03-26 15:00:00,83.62,83.76,83.59,83.75,46464.0,79.1899,79.3225,79.1615,79.313,46464.0
2018-03-26 15:10:00,83.76,83.83,83.7,83.83,58830.0,79.3225,79.3888,79.2657,79.3888,58830.0
2018-03-26 15:20:00,83.81,83.85,83.65,83.75,31032.0,79.3698,79.4077,79.2183,79.313,31032.0
2018-03-26 15:30:00,83.76,83.81,83.64,83.72,51721.0,79.3225,79.3698,79.2088,79.2846,51721.0
2018-03-26 15:40:00,83.73,83.87,83.67,83.81,132066.0,79.2941,79.4267,79.2373,79.3698,132066.0
2018-03-26 15:50:00,83.81,83.82,83.69,83.76,199638.0,79.3698,79.3793,79.2562,79.3225,199638.0
2018-03-27 09:30:00,84.08,84.45,83.59,83.97,129704.0,79.6255,79.9759,79.1615,79.5214,129704.0
2018-03-27 09:40:00,83.92,83.95,83.3,83.32,25482.0,79.474,79.5024,78.8869,78.9058,25482.0
2018-03-27 09:50:00,83.37,83.42,82.91,82.97,54496.0,78.9531,79.0005,78.5175,78.5743,54496.0
2018-03-27 10:00:00,82.95,83.31,82.87,82.95,133492.0,78.5554,78.8963,78.4796,78.5554,133492.0
2018-03-27 10:10:00,82.94,82.95,82.41,82.69,54718.0,78.5459,78.5554,78.044,78.3092,54718.0
2018-03-27 10:20:00,82.72,82.81,82.6,82.72,21031.0,78.3376,78.4228,78.2239,78.3376,21031.0
2018-03-27 10:30:00,82.74,82.74,82.42,82.52,65833.0,78.3565,78.3565,78.0535,78.1482,65833.0
2018-03-27 10:40:00,82.5,83.06,82.43,83.03,44578.0,78.1292,78.6596,78.0629,78.6312,44578.0
2018-03-27 10:50:00,83.03,83.03,82.58,82.64,27074.0,78.6312,78.6312,78.205,78.2618,27074.0
2018-03-27 11:00:00,82.6,82.73,82.43,82.72,25483.0,78.2239,78.3471,78.0629,78.3376,25483.0
2018-03-27 11:10:00,82.73,82.73,82.43,82.46,65066.0,78.3471,78.3471,78.0629,78.0914,65066.0
2018-03-27 11:20:00,82.47,82.58,82.19,82.31,51319.0,78.1008,78.205,77.8357,77.9493,51319.0
2018-03-27 11:30:00,82.33,82.4,82.15,82.29,67613.0,77.9682,78.0345,77.7978,77.9304,67613.0
2018-03-27 11:40:00,82.26,83.0,82.19,82.84,64192.0,77.902,78.6028,77.8357,78.4512,64192.0
2018-03-27 11:50:00,82.85,82.87,82.64,82.72,37973.0,78.4607,78.4796,78.2618,78.3376,37973.0
2018-03-27 12:00:00,82.72,83.02,82.63,82.93,90228.0,78.3376,78.6217,78.2524,78.5365,90228.0
2018-03-27 12:10:00,82.89,82.97,82.8,82.94,23756.0,78.4986,78.5743,78.4133,78.5459,23756.0
2018-03-27 12:20:00,82.96,82.99,82.86,82.92,21105.0,78.5649,78.5933,78.4702,78.527,21105.0
2018-03-27 12:30:00,82.9,82.9,82.75,82.86,32865.0,78.508,78.508,78.366,78.4702,32865.0
2018-03-27 12:40:00,82.89,83.14,82.83,83.08,29135.0,78.4986,78.7353,78.4418,78.6785,29135.0
2018-03-27 12:50:00,83.07,83.19,83.0,83.11,28505.0,78.669,78.7827,78.6028,78.7069,28505.0
2018-03-27 13:00:00,83.11,83.2,83.05,83.05,26324.0,78.7069,78.7922,78.6501,78.6501,26324.0
2018-03-27 13:10:00,83.1,83.27,83.02,83.19,20628.0,78.6975,78.8584,78.6217,78.7827,20628.0
2018-03-27 13:20:00,83.2,83.21,82.97,82.98,18299.0,78.7922,78.8016,78.5743,78.5838,18299.0
2018-03-27 13:30:00,83.0,83.1,82.74,82.77,30599.0,78.6028,78.6975,78.3565,78.3849,30599.0
2018-03-27 13:40:00,82.75,82.93,82.73,82.75,25130.0,78.366,78.5365,78.3471,78.366,25130.0
2018-03-27 13:50:00,82.74,82.83,82.61,82.81,25723.0,78.3565,78.4418,78.2334,78.4228,25723.0
2018-03-27 14:00:00,82.8,82.8,82.6,82.66,23752.0,78.4133,78.4133,78.2239,78.2808,23752.0
2018-03-27 14:10:00,82.64,82.89,82.64,82.85,28262.0,78.2618,78.4986,78.2618,78.4607,28262.0
2018-03-27 14:20:00,82.84,82.85,82.38,82.47,50881.0,78.4512,78.4607,78.0156,78.1008,50881.0
2018-03-27 14:30:00,82.48,82.83,82.45,82.8,39341.0,78.1103,78.4418,78.0819,78.4133,39341.0
2018-03-27 14:40:00,82.84,82.92,82.55,82.57,23659.0,78.4512,78.527,78.1766,78.1955,23659.0
2018-03-27 14:50:00,82.56,82.65,82.33,82.33,24816.0,78.1861,78.2713,77.9682,77.9682,24816.0
2018-03-27 15:00:00,82.32,82.42,81.85,82.09,57631.0,77.9588,78.0535,77.5137,77.741,57631.0
2018-03-27 15:10:00,82.15,82.26,81.97,82.14,56120.0,77.7978,77.902,77.6273,77.7883,56120.0
2018-03-27 15:20:00,82.13,82.15,81.72,81.77,45322.0,77.7788,77.7978,77.3906,77.4379,45322.0
2018-03-27 15:30:00,81.78,81.8,81.21,81.63,92140.0,77.4474,77.4663,76.9076,77.3053,92140.0
2018-03-27 15:40:00,81.64,81.64,81.25,81.44,125766.0,77.3148,77.3148,76.9455,77.1254,125766.0
2018-03-27 15:50:00,81.43,81.97,81.41,81.85,225721.0,77.1159,77.6273,77.097,77.5137,225721.0
2018-03-28 09:30:00,82.09,82.55,81.68,81.68,84846.0,77.741,78.1766,77.3527,77.3527,84846.0
2018-03-28 09:40:00,81.73,81.75,81.3,81.55,80892.0,77.4,77.419,76.9928,77.2296,80892.0
2018-03-28 09:50:00,81.57,81.87,81.45,81.68,99158.0,77.2485,77.5326,77.1349,77.3527,99158.0
2018-03-28 10:00:00,81.71,81.88,81.39,81.47,81984.0,77.3811,77.5421,77.078,77.1538,81984.0
2018-03-28 10:10:00,81.43,81.43,81.05,81.07,44487.0,77.1159,77.1159,76.7561,76.775,44487.0
2018-03-28 10:20:00,81.09,81.36,81.04,81.17,34171.0,76.7939,77.0496,76.7466,76.8697,34171.0
2018-03-28 10:30:00,81.2,81.3,80.86,81.12,43788.0,76.8981,76.9928,76.5761,76.8224,43788.0
2018-03-28 10:40:00,81.1,81.1,80.28,80.53,124137.0,76.8034,76.8034,76.0269,76.2636,124137.0
2018-03-28 10:50:00,80.53,80.96,80.45,80.84,75939.0,76.2636,76.6708,76.1878,76.5572,75939.0
2018-03-28 11:00:00,80.85,81.14,80.85,81.11,88438.0,76.5667,76.8413,76.5667,76.8129,88438.0
2018-03-28 11:10:00,81.13,81.19,80.77,80.79,59088.0,76.8318,76.8886,76.4909,76.5098,59088.0
2018-03-28 11:20:00,80.81,81.01,80.64,80.88,50632.0,76.5288,76.7182,76.3678,76.5951,50632.0
2018-03-28 11:30:00,80.86,80.99,80.7,80.82,47953.0,76.5761,76.6992,76.4246,76.5382,47953.0
2018-03-28 11:40:00,80.84,81.05,80.82,80.92,33123.0,76.5572,76.7561,76.5382,76.6329,33123.0
2018-03-28 11:50:00,80.94,81.22,80.86,81.02,26486.0,76.6519,76.9171,76.5761,76.7276,26486.0
2018-03-28 12:00:00,81.04,81.15,80.9,81.11,20709.0,76.7466,76.8508,76.614,76.8129,20709.0
2018-03-28 12:10:00,81.17,81.62,81.17,81.62,51284.0,76.8697,77.2959,76.8697,77.2959,51284.0
2018-03-28 12:20:00,81.66,81.71,81.11,81.2,49433.0,77.3337,77.3811,76.8129,76.8981,49433.0
2018-03-28 12:30:00,81.21,81.36,81.11,81.29,21089.0,76.9076,77.0496,76.8129,76.9833,21089.0
2018-03-28 12:40:00,81.29,81.52,81.18,81.31,24736.0,76.9833,77.2012,76.8792,77.0023,24736.0
2018-03-28 12:50:00,81.25,81.26,81.0,81.01,17703.0,76.9455,76.9549,76.7087,76.7182,17703.0
2018-03-28 13:00:00,81.01,81.02,80.86,80.96,50704.0,76.7182,76.7276,76.5761,76.6708,50704.0
2018-03-28 13:10:00,80.97,81.05,80.7,80.76,67992.0,76.6803,76.7561,76.4246,76.4814,67992.0
2018-03-28 13:20:00,80.76,80.95,80.7,80.91,79849.0,76.4814,76.6614,76.4246,76.6235,79849.0
2018-03-28 13:30:00,80.96,81.0,80.78,81.0,58278.0,76.6708,76.7087,76.5004,76.7087,58278.0
2018-03-28 13:40:00,81.0,81.35,80.9,81.33,18593.0,76.7087,77.0402,76.614,77.0212,18593.0
2018-03-28 13:50:00,81.31,81.38,81.11,81.31,24729.0,77.0023,77.0686,76.8129,77.0023,24729.0
2018-03-28 14:00:00,81.34,81.41,81.04,81.08,27196.0,77.0307,77.097,76.7466,76.7845,27196.0
2018-03-28 14:10:00,81.08,81.32,80.96,81.28,32095.0,76.7845,77.0118,76.6708,76.9739,32095.0
2018-03-28 14:20:00,81.31,81.46,81.1,81.11,23684.0,77.0023,77.1443,76.8034,76.8129,23684.0
2018-03-28 14:30:00,81.1,81.45,81.05,81.41,15905.0,76.8034,77.1349,76.7561,77.097,15905.0
2018-03-28 14:40:00,81.45,81.5,81.18,81.3,19675.0,77.1349,77.1822,76.8792,76.9928,19675.0
2018-03-28 14:50:00,81.28,81.38,81.15,81.2,32074.0,76.9739,77.0686,76.8508,76.8981,32074.0
2018-03-28 15:00:00,81.2,81.24,80.8,80.83,42343.0,76.8981,76.936,76.5193,76.5477,42343.0
2018-03-28 15:10:00,80.83,81.12,80.81,81.07,37679.0,76.5477,76.8224,76.5288,76.775,37679.0
2018-03-28 15:20:00,81.08,81.36,80.94,81.3,28202.0,76.7845,77.0496,76.6519,76.9928,28202.0
2018-03-28 15:30:00,81.3,81.54,81.15,81.51,56987.0,76.9928,77.2201,76.8508,77.1917,56987.0
2018-03-28 15:40:00,81.49,81.52,81.23,81.31,63175.0,77.1727,77.2012,76.9265,77.0023,63175.0
2018-03-28 15:50:00,81.32,81.35,80.97,80.98,181407.0,77.0118,77.0402,76.6803,76.6898,181407.0
2018-03-29 09:30:00,81.49,82.14,81.28,81.51,135036.0,77.1727,77.7883,76.9739,77.1917,135036.0
2018-03-29 09:40:00,81.53,81.54,81.1,81.24,72859.0,77.2106,77.2201,76.8034,76.936,72859.0
2018-03-29 09:50:00,81.25,81.38,81.13,81.38,36117.0,76.9455,77.0686,76.8318,77.0686,36117.0
2018-03-29 10:00:00,81.39,81.48,81.27,81.27,72118.0,77.078,77.1633,76.9644,76.9644,72118.0
2018-03-29 10:10:00,81.28,81.48,81.27,81.3,28305.0,76.9739,77.1633,76.9644,76.9928,28305.0
2018-03-29 10:20:00,81.3,81.31,81.09,81.1,35425.0,76.9928,77.0023,76.7939,76.8034,35425.0
2018-03-29 10:30:00,81.11,81.44,81.11,81.41,21320.0,76.8129,77.1254,76.8129,77.097,21320.0
2018-03-29 10:40:00,81.41,81.86,81.35,81.85,63907.0,77.097,77.5231,77.0402,77.5137,63907.0
2018-03-29 10:50:00,81.86,82.0,81.79,82.0,32734.0,77.5231,77.6557,77.4569,77.6557,32734.0
2018-03-29 11:00:00,82.05,82.18,81.95,82.18,57745.0,77.7031,77.8262,77.6084,77.8262,57745.0
2018-03-29 11:10:00,82.16,82.17,81.79,81.96,26322.0,77.8073,77.8167,77.4569,77.6178,26322.0
2018-03-29 11:20:00,81.97,82.02,81.86,81.91,16503.0,77.6273,77.6747,77.5231,77.5705,16503.0
2018-03-29 11:30:00,81.86,81.97,81.67,81.87,37527.0,77.5231,77.6273,77.3432,77.5326,37527.0
2018-03-29 11:40:00,81.88,82.0,81.75,82.0,36492.0,77.5421,77.6557,77.419,77.6557,36492.0
2018-03-29 11:50:00,82.01,82.05,81.88,82.01,29748.0,77.6652,77.7031,77.5421,77.6652,29748.0
2018-03-29 12:00:00,82.01,82.04,81.7,81.74,31832.0,77.6652,77.6936,77.3716,77.4095,31832.0
2018-03-29 12:10:00,81.78,81.92,81.72,81.92,15573.0,77.4474,77.58,77.3906,77.58,15573.0
2018-03-29 12:20:00,81.92,81.93,81.82,81.89,24829.0,77.58,77.5894,77.4853,77.5516,24829.0
2018-03-29 12:30:00,81.9,82.02,81.9,81.97,21118.0,77.561,77.6747,77.561,77.6273,21118.0
2018-03-29 12:40:00,81.96,81.97,81.82,81.83,18156.0,77.6178,77.6273,77.4853,77.4947,18156.0
2018-03-29 12:50:00,81.85,82.04,81.85,82.04,27408.0,77.5137,77.6936,77.5137,77.6936,27408.0
2018-03-29 13:00:00,82.04,82.06,81.89,81.98,29518.0,77.6936,77.7126,77.5516,77.6368,29518.0
2018-03-29 13:10:00,81.99,82.12,81.98,82.12,43296.0,77.6463,77.7694,77.6368,77.7694,43296.0
2018-03-29 13:20:00,82.13,82.31,82.13,82.23,21331.0,77.7788,77.9493,77.7788,77.8735,21331.0
2018-03-29 13:30:00,82.24,82.37,82.24,82.3,44389.0,77.883,78.0061,77.883,77.9398,44389.0
2018-03-29 13:40:00,82.29,82.5,82.27,82.5,28729.0,77.9304,78.1292,77.9114,78.1292,28729.0
2018-03-29 13:50:00,82.51,82.7,82.51,82.65,43547.0,78.1387,78.3186,78.1387,78.2713,43547.0
2018-03-29 14:00:00,82.63,82.74,82.5,82.73,99252.0,78.2524,78.3565,78.1292,78.3471,99252.0
2018-03-29 14:10:00,82.73,82.91,82.73,82.8,35567.0,78.3471,78.5175,78.3471,78.4133,35567.0
2018-03-29 14:20:00,82.8,82.89,82.6,82.86,29838.0,78.4133,78.4986,78.2239,78.4702,29838.0
2018-03-29 14:30:00,82.87,82.91,82.8,82.86,29051.0,78.4796,78.5175,78.4133,78.4702,29051.0
2018-03-29 14:40:00,82.86,83.17,82.84,83.17,47338.0,78.4702,78.7637,78.4512,78.7637,47338.0
2018-03-29 14:50:00,83.16,83.16,82.99,83.06,43588.0,78.7543,78.7543,78.5933,78.6596,43588.0
2018-03-29 15:00:00,83.05,83.39,83.02,83.29,97758.0,78.6501,78.9721,78.6217,78.8774,97758.0
2018-03-29 15:10:00,83.3,83.41,83.22,83.25,46802.0,78.8869,78.991,78.8111,78.8395,46802.0
2018-03-29 15:20:00,83.25,83.29,83.08,83.23,55942.0,78.8395,78.8774,78.6785,78.8206,55942.0
2018-03-29 15:30:00,83.22,83.23,83.0,83.21,136262.0,78.8111,78.8206,78.6028,78.8016,136262.0
2018-03-29 15:40:00,83.21,83.42,83.13,83.42,153439.0,78.8016,79.0005,78.7259,79.0005,153439.0
2018-03-29 15:50:00,83.44,83.45,82.98,83.13,451990.0,79.0194,79.0289,78.5838,78.7259,451990.0
2018-04-02 09:30:00,83.17,83.29,82.72,83.24,43999.0,78.7637,78.8774,78.3376,78.83,43999.0
2018-04-02 09:40:00,83.23,83.23,82.73,82.79,101703.0,78.8206,78.8206,78.3471,78.4039,101703.0
2018-04-02 09:50:00,82.8,83.0,82.8,82.98,44578.0,78.4133,78.6028,78.4133,78.5838,44578.0
2018-04-02 10:00:00,82.94,83.04,82.68,82.92,55360.0,78.5459,78.6406,78.2997,78.527,55360.0
2018-04-02 10:10:00,82.95,82.96,82.53,82.75,54492.0,78.5554,78.5649,78.1577,78.366,54492.0
2018-04-02 10:20:00,82.78,82.78,82.48,82.5,84910.0,78.3944,78.3944,78.1103,78.1292,84910.0
2018-04-02 10:30:00,82.49,82.5,82.21,82.42,49888.0,78.1198,78.1292,77.8546,78.0535,49888.0
2018-04-02 10:40:00,82.43,82.5,82.3,82.39,24701.0,78.0629,78.1292,77.9398,78.0251,24701.0
2018-04-02 10:50:00,82.38,82.48,82.2,82.25,20869.0,78.0156,78.1103,77.8451,77.8925,20869.0
2018-04-02 11:00:00,82.21,82.24,81.92,81.99,30458.0,77.8546,77.883,77.58,77.6463,30458.0
2018-04-02 11:10:00,82.0,82.12,81.9,82.05,28449.0,77.6557,77.7694,77.561,77.7031,28449.0
2018-04-02 11:20:00,82.02,82.07,81.78,81.93,30771.0,77.6747,77.722,77.4474,77.5894,30771.0
2018-04-02 11:30:00,81.95,81.97,81.12,81.17,59386.0,77.6084,77.6273,76.8224,76.8697,59386.0
2018-04-02 11:40:00,81.12,81.5,80.89,81.43,42604.0,76.8224,77.1822,76.6045,77.1159,42604.0
2018-04-02 11:50:00,81.45,81.56,81.27,81.32,23965.0,77.1349,77.239,76.9644,77.0118,23965.0
2018-04-02 12:00:00,81.36,81.39,81.09,81.14,43849.0,77.0496,77.078,76.7939,76.8413,43849.0
2018-04-02 12:10:00,81.1,81.25,81.01,81.19,50142.0,76.8034,76.9455,76.7182,76.8886,50142.0
2018-04-02 12:20:00,81.22,81.32,81.16,81.27,26449.0,76.9171,77.0118,76.8602,76.9644,26449.0
2018-04-02 12:30:00,81.25,81.59,81.24,81.46,21255.0,76.9455,77.2675,76.936,77.1443,21255.0
2018-04-02 12:40:00,81.44,81.7,81.43,81.62,24210.0,77.1254,77.3716,77.1159,77.2959,24210.0
2018-04-02 12:50:00,81.63,81.63,81.38,81.47,17825.0,77.3053,77.3053,77.0686,77.1538,17825.0
2018-04-02 13:00:00,81.5,81.59,81.35,81.39,20742.0,77.1822,77.2675,77.0402,77.078,20742.0
2018-04-02 13:10:00,81.37,81.59,81.36,81.45,20841.0,77.0591,77.2675,77.0496,77.1349,20841.0
2018-04-02 13:20:00,81.45,81.5,81.23,81.26,42041.0,77.1349,77.1822,76.9265,76.9549,42041.0
2018-04-02 13:30:00,81.28,81.55,81.28,81.41,50557.0,76.9739,77.2296,76.9739,77.097,50557.0
2018-04-02 13:40:00,81.4,81.47,81.17,81.26,54733.0,77.0875,77.1538,76.8697,76.9549,54733.0
2018-04-02 13:50:00,81.27,81.31,81.14,81.16,27008.0,76.9644,77.0023,76.8413,76.8602,27008.0
2018-04-02 14:00:00,81.11,81.11,80.81,81.07,31047.0,76.8129,76.8129,76.5288,76.775,31047.0
2018-04-02 14:10:00,81.07,81.22,80.95,81.17,36783.0,76.775,76.9171,76.6614,76.8697,36783.0
2018-04-02 14:20:00,81.17,81.36,81.02,81.09,37164.0,76.8697,77.0496,76.7276,76.7939,37164.0
2018-04-02 14:30:00,81.07,81.3,80.99,81.06,43958.0,76.775,76.9928,76.6992,76.7655,43958.0
2018-04-02 14:40:00,81.08,81.08,80.87,81.04,48668.0,76.7845,76.7845,76.5856,76.7466,48668.0
2018-04-02 14:50:00,81.07,81.22,81.05,81.22,41037.0,76.775,76.9171,76.7561,76.9171,41037.0
2018-04-02 15:00:00,81.22,81.27,80.96,81.02,41447.0,76.9171,76.9644,76.6708,76.7276,41447.0
2018-04-02 15:10:00,81.01,81.21,80.93,81.07,42894.0,76.7182,76.9076,76.6424,76.775,42894.0
2018-04-02 15:20:00,81.1,81.15,80.75,80.8,48947.0,76.8034,76.8508,76.472,76.5193,48947.0
2018-04-02 15:30:00,80.81,81.0,80.71,80.75,62850.0,76.5288,76.7087,76.4341,76.472,62850.0
2018-04-02 15:40:00,80.72,81.26,80.68,81.08,88968.0,76.4435,76.9549,76.4057,76.7845,88968.0
2018-04-02 15:50:00,81.11,81.34,81.02,81.2,193971.0,76.8129,77.0307,76.7276,76.8981,193971.0
2018-04-03 09:30:00,81.78,81.97,81.53,81.96,50901.0,77.4474,77.6273,77.2106,77.6178,50901.0
2018-04-03 09:40:00,82.09,82.23,81.7,82.05,28024.0,77.741,77.8735,77.3716,77.7031,28024.0
2018-04-03 09:50:00,82.08,82.08,81.75,82.05,24887.0,77.7315,77.7315,77.419,77.7031,24887.0
2018-04-03 10:00:00,82.07,82.11,81.52,81.54,26886.0,77.722,77.7599,77.2012,77.2201,26886.0
2018-04-03 10:10:00,81.55,81.75,81.39,81.55,25944.0,77.2296,77.419,77.078,77.2296,25944.0
2018-04-03 10:20:00,81.56,81.73,81.45,81.73,26735.0,77.239,77.4,77.1349,77.4,26735.0
2018-04-03 10:30:00,81.73,81.88,81.59,81.74,30991.0,77.4,77.5421,77.2675,77.4095,30991.0
2018-04-03 10:40:00,81.74,82.11,81.73,82.1,60257.0,77.4095,77.7599,77.4,77.7504,60257.0
2018-04-03 10:50:00,82.08,82.08,81.81,82.07,58901.0,77.7315,77.7315,77.4758,77.722,58901.0
2018-04-03 11:00:00,82.07,82.44,82.03,82.37,44400.0,77.722,78.0724,77.6841,78.0061,44400.0
2018-04-03 11:10:00,82.37,82.68,82.27,82.49,63693.0,78.0061,78.2997,77.9114,78.1198,63693.0
2018-04-03 11:20:00,82.46,82.68,82.35,82.57,39800.0,78.0914,78.2997,77.9872,78.1955,39800.0
2018-04-03 11:30:00,82.57,82.59,82.23,82.32,41766.0,78.1955,78.2145,77.8735,77.9588,41766.0
2018-04-03 11:40:00,82.32,82.51,82.3,82.32,18249.0,77.9588,78.1387,77.9398,77.9588,18249.0
2018-04-03 11:50:00,82.31,82.36,82.14,82.14,27693.0,77.9493,77.9967,77.7883,77.7883,27693.0
2018-04-03 12:00:00,82.11,82.18,82.03,82.09,29344.0,77.7599,77.8262,77.6841,77.741,29344.0
2018-04-03 12:10:00,82.08,82.2,82.02,82.07,29221.0,77.7315,77.8451,77.6747,77.722,29221.0
2018-04-03 12:20:00,82.06,82.12,81.85,82.0,24788.0,77.7126,77.7694,77.5137,77.6557,24788.0
2018-04-03 12:30:00,81.98,82.12,81.9,81.97,16771.0,77.6368,77.7694,77.561,77.6273,16771.0
2018-04-03 12:40:00,81.98,82.16,81.89,81.94,16168.0,77.6368,77.8073,77.5516,77.5989,16168.0
2018-04-03 12:50:00,81.95,82.1,81.95,82.06,20253.0,77.6084,77.7504,77.6084,77.7126,20253.0
2018-04-03 13:00:00,82.05,82.13,81.95,82.06,23581.0,77.7031,77.7788,77.6084,77.7126,23581.0
2018-04-03 13:10:00,82.07,82.19,82.01,82.18,24665.0,77.722,77.8357,77.6652,77.8262,24665.0
2018-04-03 13:20:00,82.19,82.56,82.19,82.45,28253.0,77.8357,78.1861,77.8357,78.0819,28253.0
2018-04-03 13:30:00,82.46,82.59,82.33,82.33,15922.0,78.0914,78.2145,77.9682,77.9682,15922.0
2018-04-03 13:40:00,82.33,82.48,82.29,82.31,14078.0,77.9682,78.1103,77.9304,77.9493,14078.0
2018-04-03 13:50:00,82.31,82.48,82.3,82.43,22237.0,77.9493,78.1103,77.9398,78.0629,22237.0
2018-04-03 14:00:00,82.43,82.47,82.11,82.2,38336.0,78.0629,78.1008,77.7599,77.8451,38336.0
2018-04-03 14:10:00,82.19,82.2,81.95,82.11,29934.0,77.8357,77.8451,77.6084,77.7599,29934.0
2018-04-03 14:20:00,82.11,82.22,81.97,82.03,29782.0,77.7599,77.8641,77.6273,77.6841,29782.0
2018-04-03 14:30:00,82.02,82.02,81.85,82.01,23893.0,77.6747,77.6747,77.5137,77.6652,23893.0
2018-04-03 14:40:00,82.0,82.25,81.72,82.08,63518.0,77.6557,77.8925,77.3906,77.7315,63518.0
2018-04-03 14:50:00,82.06,82.35,82.01,82.25,43362.0,77.7126,77.9872,77.6652,77.8925,43362.0
2018-04-03 15:00:00,82.25,82.99,82.2,82.88,39058.0,77.8925,78.5933,77.8451,78.4891,39058.0
2018-04-03 15:10:00,82.88,83.05,82.7,82.96,73834.0,78.4891,78.6501,78.3186,78.5649,73834.0
2018-04-03 15:20:00,82.96,83.18,82.89,83.14,57823.0,78.5649,78.7732,78.4986,78.7353,57823.0
2018-04-03 15:30:00,83.14,83.16,82.45,82.59,75824.0,78.7353,78.7543,78.0819,78.2145,75824.0
2018-04-03 15:40:00,82.59,82.81,82.48,82.53,121355.0,78.2145,78.4228,78.1103,78.1577,121355.0
2018-04-03 15:50:00,82.53,82.93,82.51,82.86,199354.0,78.1577,78.5365,78.1387,78.4702,199354.0
2018-04-04 09:30:00,81.58,81.72,81.37,81.59,103033.0,77.258,77.3906,77.0591,77.2675,103033.0
2018-04-04 09:40:00,81.52,81.78,81.45,81.47,73982.0,77.2012,77.4474,77.1349,77.1538,73982.0
2018-04-04 09:50:00,81.48,81.49,80.84,81.29,130428.0,77.1633,77.1727,76.5572,76.9833,130428.0
2018-04-04 10:00:00,81.22,81.22,80.73,81.19,50947.0,76.9171,76.9171,76.453,76.8886,50947.0
2018-04-04 10:10:00,81.21,81.48,81.18,81.41,34818.0,76.9076,77.1633,76.8792,77.097,34818.0
2018-04-04 10:20:00,81.39,81.39,81.06,81.11,38350.0,77.078,77.078,76.7655,76.8129,38350.0
2018-04-04 10:30:00,81.14,81.42,81.01,81.35,46081.0,76.8413,77.1065,76.7182,77.0402,46081.0
2018-04-04 10:40:00,81.38,81.66,81.38,81.65,52152.0,77.0686,77.3337,77.0686,77.3243,52152.0
2018-04-04 10:50:00,81.65,81.74,81.56,81.68,58103.0,77.3243,77.4095,77.239,77.3527,58103.0
2018-04-04 11:00:00,81.68,81.68,81.39,81.42,37303.0,77.3527,77.3527,77.078,77.1065,37303.0
2018-04-04 11:10:00,81.43,81.78,81.42,81.71,26391.0,77.1159,77.4474,77.1065,77.3811,26391.0
2018-04-04 11:20:00,81.72,81.92,81.72,81.87,40213.0,77.3906,77.58,77.3906,77.5326,40213.0
2018-04-04 11:30:00,81.87,82.11,81.83,81.96,36872.0,77.5326,77.7599,77.4947,77.6178,36872.0
2018-04-04 11:40:00,81.93,82.3,81.93,82.23,41037.0,77.5894,77.9398,77.5894,77.8735,41037.0
2018-04-04 11:50:00,82.22,82.41,82.1,82.4,31913.0,77.8641,78.044,77.7504,78.0345,31913.0
2018-04-04 12:00:00,82.42,82.48,82.19,82.47,23150.0,78.0535,78.1103,77.8357,78.1008,23150.0
2018-04-04 12:10:00,82.48,82.55,82.37,82.37,25758.0,78.1103,78.1766,78.0061,78.0061,25758.0
2018-04-04 12:20:00,82.32,82.71,82.31,82.7,79553.0,77.9588,78.3281,77.9493,78.3186,79553.0
2018-04-04 12:30:00,82.7,82.74,82.47,82.61,71979.0,78.3186,78.3565,78.1008,78.2334,71979.0
2018-04-04 12:40:00,82.63,82.68,82.46,82.46,55343.0,78.2524,78.2997,78.0914,78.0914,55343.0
2018-04-04 12:50:00,82.48,82.69,82.46,82.57,46458.0,78.1103,78.3092,78.0914,78.1955,46458.0
2018-04-04 13:00:00,82.57,82.58,82.4,82.44,21603.0,78.1955,78.205,78.0345,78.0724,21603.0
2018-04-04 13:10:00,82.42,82.45,82.32,82.32,20118.0,78.0535,78.0819,77.9588,77.9588,20118.0
2018-04-04 13:20:00,82.31,82.31,82.01,82.12,33702.0,77.9493,77.9493,77.6652,77.7694,33702.0
2018-04-04 13:30:00,82.12,82.21,81.96,82.21,73721.0,77.7694,77.8546,77.6178,77.8546,73721.0
2018-04-04 13:40:00,82.22,82.36,82.13,82.19,50742.0,77.8641,77.9967,77.7788,77.8357,50742.0
2018-04-04 13:50:00,82.2,82.25,82.1,82.12,42004.0,77.8451,77.8925,77.7504,77.7694,42004.0
2018-04-04 14:00:00,82.14,82.34,82.14,82.2,52249.0,77.7883,77.9777,77.7883,77.8451,52249.0
2018-04-04 14:10:00,82.21,82.6,82.2,82.59,43222.0,77.8546,78.2239,77.8451,78.2145,43222.0
2018-04-04 14:20:00,82.58,82.74,82.54,82.72,56521.0,78.205,78.3565,78.1671,78.3376,56521.0
2018-04-04 14:30:00,82.69,82.72,82.45,82.48,32747.0,78.3092,78.3376,78.0819,78.1103,32747.0
2018-04-04 14:40:00,82.48,82.76,82.35,82.69,200669.0,78.1103,78.3755,77.9872,78.3092,200669.0
2018-04-04 14:50:00,82.69,82.83,82.54,82.61,54139.0,78.3092,78.4418,78.1671,78.2334,54139.0
2018-04-04 15:00:00,82.62,82.72,82.57,82.7,54904.0,78.2429,78.3376,78.1955,78.3186,54904.0
2018-04-04 15:10:00,82.71,82.72,82.57,82.61,58822.0,78.3281,78.3376,78.1955,78.2334,58822.0
2018-04-04 15:20:00,82.62,83.01,82.62,82.87,92547.0,78.2429,78.6122,78.2429,78.4796,92547.0
2018-04-04 15:30:00,82.87,82.94,82.79,82.89,124542.0,78.4796,78.5459,78.4039,78.4986,124542.0
2018-04-04 15:40:00,82.9,83.04,82.8,82.92,125039.0,78.508,78.6406,78.4133,78.527,125039.0
2018-04-04 15:50:00,82.94,83.06,82.81,82.86,152040.0,78.5459,78.6596,78.4228,78.4702,152040.0
2018-04-05 09:30:00,83.29,83.38,82.85,83.23,152133.0,78.8774,78.9626,78.4607,78.8206,152133.0
2018-04-05 09:40:00,83.2,83.79,83.14,83.74,49421.0,78.7922,79.3509,78.7353,79.3035,49421.0
2018-04-05 09:50:00,83.74,83.8,83.51,83.75,60328.0,79.3035,79.3604,79.0857,79.313,60328.0
2018-04-05 10:00:00,83.75,83.87,83.62,83.86,33369.0,79.313,79.4267,79.1899,79.4172,33369.0
2018-04-05 10:10:00,83.87,83.99,83.8,83.8,43103.0,79.4267,79.5403,79.3604,79.3604,43103.0
2018-04-05 10:20:00,83.8,83.81,83.53,83.74,34850.0,79.3604,79.3698,79.1047,79.3035,34850.0
2018-04-05 10:30:00,83.7,84.09,83.67,83.86,34053.0,79.2657,79.635,79.2373,79.4172,34053.0
2018-04-05 10:40:00,83.87,83.87,83.63,83.74,42986.0,79.4267,79.4267,79.1994,79.3035,42986.0
2018-04-05 10:50:00,83.74,83.98,83.71,83.8,83287.0,79.3035,79.5308,79.2751,79.3604,83287.0
2018-04-05 11:00:00,83.82,84.26,83.73,84.14,48973.0,79.3793,79.796,79.2941,79.6824,48973.0
2018-04-05 11:10:00,84.13,84.15,83.93,84.01,27090.0,79.6729,79.6918,79.4835,79.5592,27090.0
2018-04-05 11:20:00,83.99,84.27,83.92,84.2,52532.0,79.5403,79.8055,79.474,79.7392,52532.0
2018-04-05 11:30:00,84.21,84.33,84.15,84.25,45259.0,79.7486,79.8623,79.6918,79.7865,45259.0
2018-04-05 11:40:00,84.25,84.3,84.04,84.06,47397.0,79.7865,79.8339,79.5877,79.6066,47397.0
2018-04-05 11:50:00,84.04,84.25,84.01,84.25,23634.0,79.5877,79.7865,79.5592,79.7865,23634.0
2018-04-05 12:00:00,84.24,84.25,84.06,84.06,21422.0,79.7771,79.7865,79.6066,79.6066,21422.0
2018-04-05 12:10:00,84.07,84.08,83.75,83.76,26477.0,79.6161,79.6255,79.313,79.3225,26477.0
2018-04-05 12:20:00,83.78,83.92,83.74,83.83,22823.0,79.3414,79.474,79.3035,79.3888,22823.0
2018-04-05 12:30:00,83.82,83.86,83.61,83.65,31264.0,79.3793,79.4172,79.1804,79.2183,31264.0
2018-04-05 12:40:00,83.65,83.68,83.51,83.66,32867.0,79.2183,79.2467,79.0857,79.2278,32867.0
2018-04-05 12:50:00,83.66,83.75,83.62,83.72,45779.0,79.2278,79.313,79.1899,79.2846,45779.0
2018-04-05 13:00:00,83.73,83.84,83.71,83.71,28954.0,79.2941,79.3982,79.2751,79.2751,28954.0
2018-04-05 13:10:00,83.71,83.74,83.55,83.65,21239.0,79.2751,79.3035,79.1236,79.2183,21239.0
2018-04-05 13:20:00,83.64,83.69,83.4,83.52,24466.0,79.2088,79.2562,78.9816,79.0952,24466.0
2018-04-05 13:30:00,83.53,83.65,83.46,83.46,19168.0,79.1047,79.2183,79.0384,79.0384,19168.0
2018-04-05 13:40:00,83.46,83.47,83.25,83.37,27110.0,79.0384,79.0479,78.8395,78.9531,27110.0
2018-04-05 13:50:00,83.37,83.57,83.37,83.54,41581.0,78.9531,79.1426,78.9531,79.1141,41581.0
2018-04-05 14:00:00,83.57,83.61,83.32,83.34,30829.0,79.1426,79.1804,78.9058,78.9247,30829.0
2018-04-05 14:10:00,83.34,83.59,83.34,83.57,41664.0,78.9247,79.1615,78.9247,79.1426,41664.0
2018-04-05 14:20:00,83.55,83.6,83.37,83.41,33958.0,79.1236,79.171,78.9531,78.991,33958.0
2018-04-05 14:30:00,83.4,83.67,83.4,83.53,47185.0,78.9816,79.2373,78.9816,79.1047,47185.0
2018-04-05 14:40:00,83.53,83.78,83.53,83.61,53767.0,79.1047,79.3414,79.1047,79.1804,53767.0
2018-04-05 14:50:00,83.63,83.72,83.56,83.67,30338.0,79.1994,79.2846,79.1331,79.2373,30338.0
2018-04-05 15:00:00,83.67,83.72,83.5,83.72,43396.0,79.2373,79.2846,79.0763,79.2846,43396.0
2018-04-05 15:10:00,83.72,83.77,83.64,83.71,51235.0,79.2846,79.332,79.2088,79.2751,51235.0
2018-04-05 15:20:00,83.71,83.72,83.51,83.54,42196.0,79.2751,79.2846,79.0857,79.1141,42196.0
2018-04-05 15:30:00,83.55,83.59,83.42,83.47,66826.0,79.1236,79.1615,79.0005,79.0479,66826.0
2018-04-05 15:40:00,83.46,83.87,83.44,83.87,151160.0,79.0384,79.4267,79.0194,79.4267,151160.0
2018-04-05 15:50:00,83.85,83.85,83.42,83.51,272630.0,79.4077,79.4077,79.0005,79.0857,272630.0
2018-04-06 09:30:00,82.75,83.03,82.34,82.98,102952.0,78.366,78.6312,77.9777,78.5838,102952.0
2018-04-06 09:40:00,83.08,83.12,82.66,82.93,56501.0,78.6785,78.7164,78.2808,78.5365,56501.0
2018-04-06 09:50:00,82.92,83.07,82.73,82.78,21236.0,78.527,78.669,78.3471,78.3944,21236.0
2018-04-06 10:00:00,82.81,82.91,82.7,82.7,27155.0,78.4228,78.5175,78.3186,78.3186,27155.0
2018-04-06 10:10:00,82.68,82.71,82.47,82.65,32799.0,78.2997,78.3281,78.1008,78.2713,32799.0
2018-04-06 10:20:00,82.66,82.7,82.38,82.38,29901.0,78.2808,78.3186,78.0156,78.0156,29901.0
2018-04-06 10:30:00,82.42,82.54,82.18,82.24,44694.0,78.0535,78.1671,77.8262,77.883,44694.0
2018-04-06 10:40:00,82.2,82.24,81.84,81.86,70868.0,77.8451,77.883,77.5042,77.5231,70868.0
2018-04-06 10:50:00,81.87,82.16,81.82,82.04,66208.0,77.5326,77.8073,77.4853,77.6936,66208.0
2018-04-06 11:00:00,82.03,82.03,81.74,81.74,36321.0,77.6841,77.6841,77.4095,77.4095,36321.0
2018-04-06 11:10:00,81.73,81.89,81.67,81.82,49935.0,77.4,77.5516,77.3432,77.4853,49935.0
2018-04-06 11:20:00,81.84,81.95,81.59,81.7,26303.0,77.5042,77.6084,77.2675,77.3716,26303.0
2018-04-06 11:30:00,81.7,82.01,81.7,81.99,38341.0,77.3716,77.6652,77.3716,77.6463,38341.0
2018-04-06 11:40:00,81.99,82.05,81.68,81.68,34247.0,77.6463,77.7031,77.3527,77.3527,34247.0
2018-04-06 11:50:00,81.68,81.99,81.67,81.88,126805.0,77.3527,77.6463,77.3432,77.5421,126805.0
2018-04-06 12:00:00,81.89,81.89,81.69,81.81,25769.0,77.5516,77.5516,77.3622,77.4758,25769.0
2018-04-06 12:10:00,81.8,81.8,81.66,81.67,13639.0,77.4663,77.4663,77.3337,77.3432,13639.0
2018-04-06 12:20:00,81.64,81.64,81.43,81.43,44729.0,77.3148,77.3148,77.1159,77.1159,44729.0
2018-04-06 12:30:00,81.42,81.83,81.37,81.8,20439.0,77.1065,77.4947,77.0591,77.4663,20439.0
2018-04-06 12:40:00,81.89,82.07,81.85,82.04,11322.0,77.5516,77.722,77.5137,77.6936,11322.0
2018-04-06 12:50:00,82.03,82.2,81.96,82.19,9648.0,77.6841,77.8451,77.6178,77.8357,9648.0
2018-04-06 13:00:00,82.22,82.22,81.82,81.83,32855.0,77.8641,77.8641,77.4853,77.4947,32855.0
2018-04-06 13:10:00,81.81,81.83,81.64,81.73,51133.0,77.4758,77.4947,77.3148,77.4,51133.0
2018-04-06 13:20:00,81.7,81.83,81.63,81.83,46866.0,77.3716,77.4947,77.3053,77.4947,46866.0
2018-04-06 13:30:00,81.86,81.9,81.47,81.49,56011.0,77.5231,77.561,77.1538,77.1727,56011.0
2018-04-06 13:40:00,81.48,81.54,81.02,81.06,52488.0,77.1633,77.2201,76.7276,76.7655,52488.0
2018-04-06 13:50:00,81.06,81.07,80.73,80.73,83822.0,76.7655,76.775,76.453,76.453,83822.0
2018-04-06 14:00:00,80.72,80.82,80.52,80.64,76413.0,76.4435,76.5382,76.2541,76.3678,76413.0
2018-04-06 14:10:00,80.65,81.0,80.64,80.88,65944.0,76.3773,76.7087,76.3678,76.5951,65944.0
2018-04-06 14:20:00,80.91,81.09,80.76,80.79,95456.0,76.6235,76.7939,76.4814,76.5098,95456.0
2018-04-06 14:30:00,80.76,80.84,80.25,80.3,60627.0,76.4814,76.5572,75.9984,76.0458,60627.0
2018-04-06 14:40:00,80.31,80.69,80.28,80.46,42202.0,76.0553,76.4151,76.0269,76.1973,42202.0
2018-04-06 14:50:00,80.46,80.48,80.06,80.11,67882.0,76.1973,76.2163,75.8185,75.8659,67882.0
2018-04-06 15:00:00,80.13,80.45,80.12,80.38,58425.0,75.8848,76.1878,75.8753,76.1216,58425.0
2018-04-06 15:10:00,80.37,80.72,80.36,80.61,39542.0,76.1121,76.4435,76.1026,76.3394,39542.0
2018-04-06 15:20:00,80.6,80.79,80.52,80.58,48341.0,76.3299,76.5098,76.2541,76.311,48341.0
2018-04-06 15:30:00,80.58,80.98,80.52,80.93,54712.0,76.311,76.6898,76.2541,76.6424,54712.0
2018-04-06 15:40:00,80.93,81.06,80.71,80.76,108501.0,76.6424,76.7655,76.4341,76.4814,108501.0
2018-04-06 15:50:00,80.77,81.14,80.77,80.95,200606.0,76.4909,76.8413,76.4909,76.6614,200606.0
2018-04-09 09:30:00,81.81,81.98,81.65,81.76,47857.0,77.4758,77.6368,77.3243,77.4284,47857.0
2018-04-09 09:40:00,81.71,81.89,81.56,81.85,161805.0,77.3811,77.5516,77.239,77.5137,161805.0
2018-04-09 09:50:00,81.83,81.98,81.76,81.89,48167.0,77.4947,77.6368,77.4284,77.5516,48167.0
2018-04-09 10:00:00,81.87,81.92,81.65,81.86,29492.0,77.5326,77.58,77.3243,77.5231,29492.0
2018-04-09 10:10:00,81.89,81.98,81.76,81.76,35538.0,77.5516,77.6368,77.4284,77.4284,35538.0
2018-04-09 10:20:00,81.73,82.13,81.73,82.08,20212.0,77.4,77.7788,77.4,77.7315,20212.0
2018-04-09 10:30:00,82.08,82.19,81.99,82.14,33461.0,77.7315,77.8357,77.6463,77.7883,33461.0
2018-04-09 10:40:00,82.14,82.24,82.09,82.21,34510.0,77.7883,77.883,77.741,77.8546,34510.0
2018-04-09 10:50:00,82.19,82.35,82.05,82.25,66210.0,77.8357,77.9872,77.7031,77.8925,66210.0
2018-04-09 11:00:00,82.26,82.36,82.25,82.28,32264.0,77.902,77.9967,77.8925,77.9209,32264.0
2018-04-09 11:10:00,82.3,82.43,82.11,82.43,42728.0,77.9398,78.0629,77.7599,78.0629,42728.0
2018-04-09 11:20:00,82.42,82.6,82.41,82.5,26076.0,78.0535,78.2239,78.044,78.1292,26076.0
2018-04-09 11:30:00,82.54,82.79,82.53,82.6,40788.0,78.1671,78.4039,78.1577,78.2239,40788.0
2018-04-09 11:40:00,82.6,82.63,82.51,82.57,52839.0,78.2239,78.2524,78.1387,78.1955,52839.0
2018-04-09 11:50:00,82.59,82.67,82.51,82.62,68758.0,78.2145,78.2902,78.1387,78.2429,68758.0
2018-04-09 12:00:00,82.62,82.77,82.55,82.76,82577.0,78.2429,78.3849,78.1766,78.3755,82577.0
2018-04-09 12:10:00,82.8,82.99,82.78,82.92,24063.0,78.4133,78.5933,78.3944,78.527,24063.0
2018-04-09 12:20:00,82.91,82.95,82.73,82.78,21532.0,78.5175,78.5554,78.3471,78.3944,21532.0
2018-04-09 12:30:00,82.76,82.82,82.57,82.57,29830.0,78.3755,78.4323,78.1955,78.1955,29830.0
2018-04-09 12:40:00,82.57,82.81,82.57,82.8,16851.0,78.1955,78.4228,78.1955,78.4133,16851.0
2018-04-09 12:50:00,82.81,82.82,82.63,82.63,29372.0,78.4228,78.4323,78.2524,78.2524,29372.0
2018-04-09 13:00:00,82.65,82.91,82.64,82.9,52442.0,78.2713,78.5175,78.2618,78.508,52442.0
2018-04-09 13:10:00,82.91,82.91,82.77,82.8,21171.0,78.5175,78.5175,78.3849,78.4133,21171.0
2018-04-09 13:20:00,82.8,82.85,82.74,82.81,15306.0,78.4133,78.4607,78.3565,78.4228,15306.0
2018-04-09 13:30:00,82.84,82.84,82.68,82.77,50689.0,78.4512,78.4512,78.2997,78.3849,50689.0
2018-04-09 13:40:00,82.77,82.81,82.69,82.72,25346.0,78.3849,78.4228,78.3092,78.3376,25346.0
2018-04-09 13:50:00,82.73,82.96,82.73,82.9,32081.0,78.3471,78.5649,78.3471,78.508,32081.0
2018-04-09 14:00:00,82.91,82.92,82.55,82.62,70896.0,78.5175,78.527,78.1766,78.2429,70896.0
2018-04-09 14:10:00,82.61,82.9,82.57,82.87,37465.0,78.2334,78.508,78.1955,78.4796,37465.0
2018-04-09 14:20:00,82.86,82.86,82.56,82.66,25980.0,78.4702,78.4702,78.1861,78.2808,25980.0
2018-04-09 14:30:00,82.65,82.87,82.59,82.66,38508.0,78.2713,78.4796,78.2145,78.2808,38508.0
2018-04-09 14:40:00,82.69,82.69,82.42,82.6,126948.0,78.3092,78.3092,78.0535,78.2239,126948.0
2018-04-09 14:50:00,82.59,82.68,82.58,82.64,33372.0,78.2145,78.2997,78.205,78.2618,33372.0
2018-04-09 15:00:00,82.65,82.68,82.49,82.58,85635.0,78.2713,78.2997,78.1198,78.205,85635.0
2018-04-09 15:10:00,82.62,82.68,82.46,82.47,25337.0,78.2429,78.2997,78.0914,78.1008,25337.0
2018-04-09 15:20:00,82.45,82.49,82.37,82.45,30166.0,78.0819,78.1198,78.0061,78.0819,30166.0
2018-04-09 15:30:00,82.44,82.47,82.05,82.17,77662.0,78.0724,78.1008,77.7031,77.8167,77662.0
2018-04-09 15:40:00,82.15,82.23,81.99,82.0,87779.0,77.7978,77.8735,77.6463,77.6557,87779.0
2018-04-09 15:50:00,81.99,82.23,81.8,81.89,204247.0,77.6463,77.8735,77.4663,77.5516,204247.0
2018-04-10 09:30:00,82.95,83.02,82.45,82.46,56995.0,78.5554,78.6217,78.0819,78.0914,56995.0
2018-04-10 09:40:00,82.54,82.57,82.28,82.55,25197.0,78.1671,78.1955,77.9209,78.1766,25197.0
2018-04-10 09:50:00,82.55,82.74,82.4,82.52,61124.0,78.1766,78.3565,78.0345,78.1482,61124.0
2018-04-10 10:00:00,82.56,82.71,82.51,82.57,46479.0,78.1861,78.3281,78.1387,78.1955,46479.0
2018-04-10 10:10:00,82.55,82.93,82.47,82.79,39960.0,78.1766,78.5365,78.1008,78.4039,39960.0
2018-04-10 10:20:00,82.81,83.04,82.68,82.99,56717.0,78.4228,78.6406,78.2997,78.5933,56717.0
2018-04-10 10:30:00,83.01,83.25,82.76,83.12,31472.0,78.6122,78.8395,78.3755,78.7164,31472.0
2018-04-10 10:40:00,83.15,83.37,83.12,83.21,38335.0,78.7448,78.9531,78.7164,78.8016,38335.0
2018-04-10 10:50:00,83.2,83.31,83.08,83.28,24503.0,78.7922,78.8963,78.6785,78.8679,24503.0
2018-04-10 11:00:00,83.25,83.47,83.21,83.26,32498.0,78.8395,79.0479,78.8016,78.849,32498.0
2018-04-10 11:10:00,83.25,83.37,83.05,83.26,26727.0,78.8395,78.9531,78.6501,78.849,26727.0
2018-04-10 11:20:00,83.27,83.31,83.16,83.18,37815.0,78.8584,78.8963,78.7543,78.7732,37815.0
2018-04-10 11:30:00,83.17,83.32,83.14,83.31,38663.0,78.7637,78.9058,78.7353,78.8963,38663.0
2018-04-10 11:40:00,83.29,83.34,82.7,82.9,64046.0,78.8774,78.9247,78.3186,78.508,64046.0
2018-04-10 11:50:00,82.91,83.33,82.87,83.22,29150.0,78.5175,78.9153,78.4796,78.8111,29150.0
2018-04-10 12:00:00,83.23,83.24,83.0,83.12,22138.0,78.8206,78.83,78.6028,78.7164,22138.0
2018-04-10 12:10:00,83.13,83.26,82.97,83.03,39236.0,78.7259,78.849,78.5743,78.6312,39236.0
2018-04-10 12:20:00,82.95,83.04,82.47,82.67,34159.0,78.5554,78.6406,78.1008,78.2902,34159.0
2018-04-10 12:30:00,82.63,83.06,82.62,82.9,28581.0,78.2524,78.6596,78.2429,78.508,28581.0
2018-04-10 12:40:00,82.9,82.93,82.64,82.87,26512.0,78.508,78.5365,78.2618,78.4796,26512.0
2018-04-10 12:50:00,82.88,82.91,82.65,82.74,22999.0,78.4891,78.5175,78.2713,78.3565,22999.0
2018-04-10 13:00:00,82.75,82.95,82.67,82.93,17815.0,78.366,78.5554,78.2902,78.5365,17815.0
2018-04-10 13:10:00,82.92,83.02,82.84,82.85,30066.0,78.527,78.6217,78.4512,78.4607,30066.0
2018-04-10 13:20:00,82.87,82.98,82.84,82.98,15428.0,78.4796,78.5838,78.4512,78.5838,15428.0
2018-04-10 13:30:00,82.98,83.03,82.82,82.91,41067.0,78.5838,78.6312,78.4323,78.5175,41067.0
2018-04-10 13:40:00,82.91,82.93,82.6,82.67,22298.0,78.5175,78.5365,78.2239,78.2902,22298.0
2018-04-10 13:50:00,82.7,83.0,82.68,83.0,38800.0,78.3186,78.6028,78.2997,78.6028,38800.0
2018-04-10 14:00:00,83.0,83.01,82.86,82.94,37222.0,78.6028,78.6122,78.4702,78.5459,37222.0
2018-04-10 14:10:00,82.94,83.1,82.89,82.94,41760.0,78.5459,78.6975,78.4986,78.5459,41760.0
2018-04-10 14:20:00,82.94,82.98,82.82,82.85,28146.0,78.5459,78.5838,78.4323,78.4607,28146.0
2018-04-10 14:30:00,82.87,83.0,82.8,82.85,41247.0,78.4796,78.6028,78.4133,78.4607,41247.0
2018-04-10 14:40:00,82.87,83.22,82.71,83.12,131069.0,78.4796,78.8111,78.3281,78.7164,131069.0
2018-04-10 14:50:00,83.1,83.18,82.94,83.09,49413.0,78.6975,78.7732,78.5459,78.688,49413.0
2018-04-10 15:00:00,83.13,83.23,83.09,83.17,65193.0,78.7259,78.8206,78.688,78.7637,65193.0
2018-04-10 15:10:00,83.22,83.25,83.08,83.19,64848.0,78.8111,78.8395,78.6785,78.7827,64848.0
2018-04-10 15:20:00,83.2,83.25,83.03,83.22,55068.0,78.7922,78.8395,78.6312,78.8111,55068.0
2018-04-10 15:30:00,83.21,83.24,82.99,83.14,60240.0,78.8016,78.83,78.5933,78.7353,60240.0
2018-04-10 15:40:00,83.17,83.23,83.09,83.19,85744.0,78.7637,78.8206,78.688,78.7827,85744.0
2018-04-10 15:50:00,83.2,83.22,82.99,83.09,140461.0,78.7922,78.8111,78.5933,78.688,140461.0
2018-04-11 09:30:00,82.57,82.93,82.56,82.86,128505.0,78.1955,78.5365,78.1861,78.4702,128505.0
2018-04-11 09:40:00,82.93,82.98,82.73,82.85,23422.0,78.5365,78.5838,78.3471,78.4607,23422.0
2018-04-11 09:50:00,82.89,83.06,82.84,83.01,32501.0,78.4986,78.6596,78.4512,78.6122,32501.0
2018-04-11 10:00:00,82.99,83.04,82.85,82.92,28498.0,78.5933,78.6406,78.4607,78.527,28498.0
2018-04-11 10:10:00,82.94,83.01,82.85,82.9,18161.0,78.5459,78.6122,78.4607,78.508,18161.0
2018-04-11 10:20:00,82.93,83.06,82.91,82.99,10096.0,78.5365,78.6596,78.5175,78.5933,10096.0
2018-04-11 10:30:00,83.0,83.07,82.96,82.96,26903.0,78.6028,78.669,78.5649,78.5649,26903.0
2018-04-11 10:40:00,82.95,83.11,82.91,82.92,22743.0,78.5554,78.7069,78.5175,78.527,22743.0
2018-04-11 10:50:00,82.9,82.99,82.87,82.9,59719.0,78.508,78.5933,78.4796,78.508,59719.0
2018-04-11 11:00:00,82.9,83.06,82.77,82.92,61110.0,78.508,78.6596,78.3849,78.527,61110.0
2018-04-11 11:10:00,82.94,83.08,82.9,82.96,26277.0,78.5459,78.6785,78.508,78.5649,26277.0
2018-04-11 11:20:00,82.96,83.12,82.93,83.08,23004.0,78.5649,78.7164,78.5365,78.6785,23004.0
2018-04-11 11:30:00,83.1,83.14,83.02,83.11,21335.0,78.6975,78.7353,78.6217,78.7069,21335.0
2018-04-11 11:40:00,83.16,83.22,83.11,83.19,18626.0,78.7543,78.8111,78.7069,78.7827,18626.0
2018-04-11 11:50:00,83.2,83.35,83.14,83.21,25692.0,78.7922,78.9342,78.7353,78.8016,25692.0
2018-04-11 12:00:00,83.23,83.43,83.23,83.33,25137.0,78.8206,79.01,78.8206,78.9153,25137.0
2018-04-11 12:10:00,83.34,83.44,83.31,83.32,18878.0,78.9247,79.0194,78.8963,78.9058,18878.0
2018-04-11 12:20:00,83.35,83.43,83.33,83.37,18661.0,78.9342,79.01,78.9153,78.9531,18661.0
2018-04-11 12:30:00,83.37,83.45,83.24,83.28,14904.0,78.9531,79.0289,78.83,78.8679,14904.0
2018-04-11 12:40:00,83.28,83.36,83.19,83.25,8289.0,78.8679,78.9437,78.7827,78.8395,8289.0
2018-04-11 12:50:00,83.21,83.21,83.1,83.17,9365.0,78.8016,78.8016,78.6975,78.7637,9365.0
2018-04-11 13:00:00,83.2,83.32,83.16,83.25,24908.0,78.7922,78.9058,78.7543,78.8395,24908.0
2018-04-11 13:10:00,83.23,83.31,83.12,83.31,21511.0,78.8206,78.8963,78.7164,78.8963,21511.0
2018-04-11 13:20:00,83.32,83.41,83.28,83.36,33123.0,78.9058,78.991,78.8679,78.9437,33123.0
2018-04-11 13:30:00,83.35,83.38,83.23,83.38,22186.0,78.9342,78.9626,78.8206,78.9626,22186.0
2018-04-11 13:40:00,83.39,83.44,83.29,83.34,25040.0,78.9721,79.0194,78.8774,78.9247,25040.0
2018-04-11 13:50:00,83.36,83.43,83.29,83.43,10509.0,78.9437,79.01,78.8774,79.01,10509.0
2018-04-11 14:00:00,83.42,83.43,83.06,83.06,33883.0,79.0005,79.01,78.6596,78.6596,33883.0
2018-04-11 14:10:00,83.08,83.3,83.08,83.28,32627.0,78.6785,78.8869,78.6785,78.8679,32627.0
2018-04-11 14:20:00,83.28,83.38,83.24,83.28,18618.0,78.8679,78.9626,78.83,78.8679,18618.0
2018-04-11 14:30:00,83.28,83.46,83.24,83.41,27025.0,78.8679,79.0384,78.83,78.991,27025.0
2018-04-11 14:40:00,83.46,83.51,83.33,83.49,24582.0,79.0384,79.0857,78.9153,79.0668,24582.0
2018-04-11 14:50:00,83.5,83.51,83.29,83.41,28313.0,79.0763,79.0857,78.8774,78.991,28313.0
2018-04-11 15:00:00,83.43,83.43,83.08,83.08,32901.0,79.01,79.01,78.6785,78.6785,32901.0
2018-04-11 15:10:00,83.1,83.12,82.89,83.04,30618.0,78.6975,78.7164,78.4986,78.6406,30618.0
2018-04-11 15:20:00,83.03,83.04,82.84,82.92,27117.0,78.6312,78.6406,78.4512,78.527,27117.0
2018-04-11 15:30:00,82.93,83.12,82.92,83.09,34163.0,78.5365,78.7164,78.527,78.688,34163.0
2018-04-11 15:40:00,83.09,83.17,83.02,83.02,57375.0,78.688,78.7637,78.6217,78.6217,57375.0
2018-04-11 15:50:00,83.01,83.15,83.0,83.07,105591.0,78.6122,78.7448,78.6028,78.669,105591.0
2018-04-12 09:30:00,83.57,83.67,83.4,83.46,32384.0,79.1426,79.2373,78.9816,79.0384,32384.0
2018-04-12 09:40:00,83.5,83.74,83.41,83.69,13108.0,79.0763,79.3035,78.991,79.2562,13108.0
2018-04-12 09:50:00,83.73,83.84,83.67,83.72,13049.0,79.2941,79.3982,79.2373,79.2846,13049.0
2018-04-12 10:00:00,83.75,83.84,83.75,83.78,8863.0,79.313,79.3982,79.313,79.3414,8863.0
2018-04-12 10:10:00,83.79,83.92,83.7,83.86,19293.0,79.3509,79.474,79.2657,79.4172,19293.0
2018-04-12 10:20:00,83.88,83.9,83.75,83.77,12409.0,79.4361,79.4551,79.313,79.332,12409.0
2018-04-12 10:30:00,83.79,83.79,83.64,83.65,13054.0,79.3509,79.3509,79.2088,79.2183,13054.0
2018-04-12 10:40:00,83.67,83.73,83.5,83.66,10790.0,79.2373,79.2941,79.0763,79.2278,10790.0
2018-04-12 10:50:00,83.66,83.7,83.6,83.62,8256.0,79.2278,79.2657,79.171,79.1899,8256.0
2018-04-12 11:00:00,83.6,83.63,83.52,83.59,39917.0,79.171,79.1994,79.0952,79.1615,39917.0
2018-04-12 11:10:00,83.61,83.72,83.59,83.63,19366.0,79.1804,79.2846,79.1615,79.1994,19366.0
2018-04-12 11:20:00,83.64,83.64,83.55,83.62,15735.0,79.2088,79.2088,79.1236,79.1899,15735.0
2018-04-12 11:30:00,83.64,83.75,83.58,83.7,11990.0,79.2088,79.313,79.152,79.2657,11990.0
2018-04-12 11:40:00,83.68,83.81,83.68,83.71,10535.0,79.2467,79.3698,79.2467,79.2751,10535.0
2018-04-12 11:50:00,83.7,83.73,83.58,83.69,10691.0,79.2657,79.2941,79.152,79.2562,10691.0
2018-04-12 12:00:00,83.69,83.77,83.61,83.76,8215.0,79.2562,79.332,79.1804,79.3225,8215.0
2018-04-12 12:10:00,83.74,83.78,83.66,83.77,15712.0,79.3035,79.3414,79.2278,79.332,15712.0
2018-04-12 12:20:00,83.75,83.85,83.74,83.84,9661.0,79.313,79.4077,79.3035,79.3982,9661.0
2018-04-12 12:30:00,83.86,84.02,83.86,83.94,17519.0,79.4172,79.5687,79.4172,79.493,17519.0
2018-04-12 12:40:00,83.94,84.04,83.93,84.03,9891.0,79.493,79.5877,79.4835,79.5782,9891.0
2018-04-12 12:50:00,84.0,84.11,84.0,84.06,11914.0,79.5498,79.6539,79.5498,79.6066,11914.0
2018-04-12 13:00:00,84.1,84.23,83.99,84.05,17724.0,79.6445,79.7676,79.5403,79.5971,17724.0
2018-04-12 13:10:00,84.07,84.13,83.99,84.06,13229.0,79.6161,79.6729,79.5403,79.6066,13229.0
2018-04-12 13:20:00,84.06,84.08,83.77,83.82,12330.0,79.6066,79.6255,79.332,79.3793,12330.0
2018-04-12 13:30:00,83.81,84.13,83.8,84.09,21463.0,79.3698,79.6729,79.3604,79.635,21463.0
2018-04-12 13:40:00,84.12,84.17,83.98,84.06,18007.0,79.6634,79.7108,79.5308,79.6066,18007.0
2018-04-12 13:50:00,84.04,84.15,83.99,84.06,16389.0,79.5877,79.6918,79.5403,79.6066,16389.0
2018-04-12 14:00:00,84.06,84.21,84.0,84.12,21518.0,79.6066,79.7486,79.5498,79.6634,21518.0
2018-04-12 14:10:00,84.13,84.27,84.13,84.2,19350.0,79.6729,79.8055,79.6729,79.7392,19350.0
2018-04-12 14:20:00,84.23,84.28,84.19,84.19,15512.0,79.7676,79.8149,79.7297,79.7297,15512.0
2018-04-12 14:30:00,84.2,84.23,84.14,84.17,13718.0,79.7392,79.7676,79.6824,79.7108,13718.0
2018-04-12 14:40:00,84.16,84.24,84.08,84.13,15314.0,79.7013,79.7771,79.6255,79.6729,15314.0
2018-04-12 14:50:00,84.14,84.32,84.14,84.32,16164.0,79.6824,79.8528,79.6824,79.8528,16164.0
2018-04-12 15:00:00,84.32,84.36,84.13,84.13,25143.0,79.8528,79.8907,79.6729,79.6729,25143.0
2018-04-12 15:10:00,84.12,84.3,84.12,84.29,22098.0,79.6634,79.8339,79.6634,79.8244,22098.0
2018-04-12 15:20:00,84.29,84.38,84.25,84.3,30324.0,79.8244,79.9096,79.7865,79.8339,30324.0
2018-04-12 15:30:00,84.31,84.31,84.17,84.25,43382.0,79.8433,79.8433,79.7108,79.7865,43382.0
2018-04-12 15:40:00,84.25,84.25,83.85,83.92,63609.0,79.7865,79.7865,79.4077,79.474,63609.0
2018-04-12 15:50:00,83.93,83.99,83.87,83.93,122746.0,79.4835,79.5403,79.4267,79.4835,122746.0
2018-04-13 09:30:00,84.25,84.33,84.05,84.2,49621.0,79.7865,79.8623,79.5971,79.7392,49621.0
2018-04-13 09:40:00,84.21,84.32,84.08,84.13,16254.0,79.7486,79.8528,79.6255,79.6729,16254.0
2018-04-13 09:50:00,84.1,84.36,84.07,84.36,16763.0,79.6445,79.8907,79.6161,79.8907,16763.0
2018-04-13 10:00:00,84.34,84.43,84.0,84.03,16822.0,79.8718,79.957,79.5498,79.5782,16822.0
2018-04-13 10:10:00,84.03,84.15,83.84,84.12,30119.0,79.5782,79.6918,79.3982,79.6634,30119.0
2018-04-13 10:20:00,84.1,84.1,83.68,83.78,13523.0,79.6445,79.6445,79.2467,79.3414,13523.0
2018-04-13 10:30:00,83.78,83.95,83.7,83.8,14924.0,79.3414,79.5024,79.2657,79.3604,14924.0
2018-04-13 10:40:00,83.82,84.05,83.81,84.01,23407.0,79.3793,79.5971,79.3698,79.5592,23407.0
2018-04-13 10:50:00,84.01,84.08,83.75,83.75,14446.0,79.5592,79.6255,79.313,79.313,14446.0
2018-04-13 11:00:00,83.69,83.77,83.57,83.76,15837.0,79.2562,79.332,79.1426,79.3225,15837.0
2018-04-13 11:10:00,83.77,83.81,83.6,83.68,18999.0,79.332,79.3698,79.171,79.2467,18999.0
2018-04-13 11:20:00,83.65,83.84,83.65,83.73,23521.0,79.2183,79.3982,79.2183,79.2941,23521.0
2018-04-13 11:30:00,83.73,83.79,83.64,83.64,22221.0,79.2941,79.3509,79.2088,79.2088,22221.0
2018-04-13 11:40:00,83.65,83.67,83.57,83.57,12616.0,79.2183,79.2373,79.1426,79.1426,12616.0
2018-04-13 11:50:00,83.56,83.68,83.5,83.67,8205.0,79.1331,79.2467,79.0763,79.2373,8205.0
2018-04-13 12:00:00,83.68,83.73,83.53,83.58,12961.0,79.2467,79.2941,79.1047,79.152,12961.0
2018-04-13 12:10:00,83.59,83.71,83.54,83.64,9643.0,79.1615,79.2751,79.1141,79.2088,9643.0
2018-04-13 12:20:00,83.65,83.76,83.62,83.74,10439.0,79.2183,79.3225,79.1899,79.3035,10439.0
2018-04-13 12:30:00,83.73,83.73,83.61,83.65,9254.0,79.2941,79.2941,79.1804,79.2183,9254.0
2018-04-13 12:40:00,83.65,83.68,83.6,83.64,5644.0,79.2183,79.2467,79.171,79.2088,5644.0
2018-04-13 12:50:00,83.65,83.73,83.65,83.69,8786.0,79.2183,79.2941,79.2183,79.2562,8786.0
2018-04-13 13:00:00,83.69,83.76,83.68,83.7,9585.0,79.2562,79.3225,79.2467,79.2657,9585.0
2018-04-13 13:10:00,83.69,83.77,83.68,83.74,8250.0,79.2562,79.332,79.2467,79.3035,8250.0
2018-04-13 13:20:00,83.73,83.87,83.72,83.82,16858.0,79.2941,79.4267,79.2846,79.3793,16858.0
2018-04-13 13:30:00,83.82,83.83,83.7,83.74,13877.0,79.3793,79.3888,79.2657,79.3035,13877.0
2018-04-13 13:40:00,83.74,83.82,83.71,83.82,17368.0,79.3035,79.3793,79.2751,79.3793,17368.0
2018-04-13 13:50:00,83.84,83.89,83.8,83.86,13849.0,79.3982,79.4456,79.3604,79.4172,13849.0
2018-04-13 14:00:00,83.88,83.88,83.84,83.87,15036.0,79.4361,79.4361,79.3982,79.4267,15036.0
2018-04-13 14:10:00,83.86,83.91,83.74,83.76,18315.0,79.4172,79.4645,79.3035,79.3225,18315.0
2018-04-13 14:20:00,83.8,83.88,83.77,83.86,15192.0,79.3604,79.4361,79.332,79.4172,15192.0
2018-04-13 14:30:00,83.86,83.88,83.74,83.76,19626.0,79.4172,79.4361,79.3035,79.3225,19626.0
2018-04-13 14:40:00,83.78,83.88,83.69,83.73,18151.0,79.3414,79.4361,79.2562,79.2941,18151.0
2018-04-13 14:50:00,83.72,83.72,83.55,83.63,21026.0,79.2846,79.2846,79.1236,79.1994,21026.0
2018-04-13 15:00:00,83.64,83.64,83.41,83.44,15168.0,79.2088,79.2088,78.991,79.0194,15168.0
2018-04-13 15:10:00,83.47,83.57,83.22,83.22,14826.0,79.0479,79.1426,78.8111,78.8111,14826.0
2018-04-13 15:20:00,83.22,83.43,83.22,83.33,25894.0,78.8111,79.01,78.8111,78.9153,25894.0
2018-04-13 15:30:00,83.32,83.47,83.3,83.47,40052.0,78.9058,79.0479,78.8869,79.0479,40052.0
2018-04-13 15:40:00,83.48,83.64,83.46,83.54,43134.0,79.0573,79.2088,79.0384,79.1141,43134.0
2018-04-13 15:50:00,83.56,83.71,83.55,83.58,121342.0,79.1331,79.2751,79.1236,79.152,121342.0
2018-04-16 09:30:00,84.49,84.65,84.12,84.42,75007.0,80.0138,80.1653,79.6634,79.9475,75007.0
2018-04-16 09:40:00,84.41,84.55,83.85,84.5,70115.0,79.9381,80.0706,79.4077,80.0233,70115.0
2018-04-16 09:50:00,84.53,84.53,84.01,84.2,58719.0,80.0517,80.0517,79.5592,79.7392,58719.0
2018-04-16 10:00:00,84.18,84.63,84.17,84.61,38499.0,79.7202,80.1464,79.7108,80.1275,38499.0
2018-04-16 10:10:00,84.62,84.75,84.39,84.46,35428.0,80.1369,80.26,79.9191,79.9854,35428.0
2018-04-16 10:20:00,84.49,84.66,84.41,84.64,27492.0,80.0138,80.1748,79.9381,80.1559,27492.0
2018-04-16 10:30:00,84.65,84.79,84.54,84.72,29108.0,80.1653,80.2979,80.0612,80.2316,29108.0
2018-04-16 10:40:00,84.72,84.75,84.54,84.54,21556.0,80.2316,80.26,80.0612,80.0612,21556.0
2018-04-16 10:50:00,84.48,84.85,84.26,84.67,45297.0,80.0043,80.3547,79.796,80.1843,45297.0
2018-04-16 11:00:00,84.65,84.81,84.54,84.55,29062.0,80.1653,80.3169,80.0612,80.0706,29062.0
2018-04-16 11:10:00,84.54,84.54,84.38,84.5,30588.0,80.0612,80.0612,79.9096,80.0233,30588.0
2018-04-16 11:20:00,84.5,84.51,84.43,84.48,34424.0,80.0233,80.0328,79.957,80.0043,34424.0
2018-04-16 11:30:00,84.47,84.53,84.31,84.36,37630.0,79.9949,80.0517,79.8433,79.8907,37630.0
2018-04-16 11:40:00,84.4,84.4,84.28,84.31,26800.0,79.9286,79.9286,79.8149,79.8433,26800.0
2018-04-16 11:50:00,84.31,84.39,84.25,84.33,26151.0,79.8433,79.9191,79.7865,79.8623,26151.0
2018-04-16 12:00:00,84.34,84.47,84.34,84.42,33637.0,79.8718,79.9949,79.8718,79.9475,33637.0
2018-04-16 12:10:00,84.42,84.52,84.39,84.39,45505.0,79.9475,80.0422,79.9191,79.9191,45505.0
2018-04-16 12:20:00,84.39,84.43,84.33,84.39,20317.0,79.9191,79.957,79.8623,79.9191,20317.0
2018-04-16 12:30:00,84.38,84.4,84.15,84.2,29357.0,79.9096,79.9286,79.6918,79.7392,29357.0
2018-04-16 12:40:00,84.24,84.46,84.24,84.38,21865.0,79.7771,79.9854,79.7771,79.9096,21865.0
2018-04-16 12:50:00,84.38,84.6,84.38,84.49,16802.0,79.9096,80.118,79.9096,80.0138,16802.0
2018-04-16 13:00:00,84.48,84.59,84.47,84.47,20720.0,80.0043,80.1085,79.9949,79.9949,20720.0
2018-04-16 13:10:00,84.49,84.51,84.39,84.41,14676.0,80.0138,80.0328,79.9191,79.9381,14676.0
2018-04-16 13:20:00,84.43,84.47,84.39,84.41,18525.0,79.957,79.9949,79.9191,79.9381,18525.0
2018-04-16 13:30:00,84.41,84.49,84.4,84.47,12946.0,79.9381,80.0138,79.9286,79.9949,12946.0
2018-04-16 13:40:00,84.51,84.53,84.47,84.48,22728.0,80.0328,80.0517,79.9949,80.0043,22728.0
2018-04-16 13:50:00,84.49,84.52,84.39,84.5,16091.0,80.0138,80.0422,79.9191,80.0233,16091.0
2018-04-16 14:00:00,84.51,84.51,84.35,84.45,27968.0,80.0328,80.0328,79.8812,79.9759,27968.0
2018-04-16 14:10:00,84.45,84.52,84.37,84.45,20924.0,79.9759,80.0422,79.9002,79.9759,20924.0
2018-04-16 14:20:00,84.45,84.5,84.36,84.44,13349.0,79.9759,80.0233,79.8907,79.9665,13349.0
2018-04-16 14:30:00,84.46,84.54,84.42,84.49,22071.0,79.9854,80.0612,79.9475,80.0138,22071.0
2018-04-16 14:40:00,84.46,84.53,84.45,84.51,24503.0,79.9854,80.0517,79.9759,80.0328,24503.0
2018-04-16 14:50:00,84.52,84.52,84.43,84.47,14925.0,80.0422,80.0422,79.957,79.9949,14925.0
2018-04-16 15:00:00,84.48,84.61,84.47,84.57,19977.0,80.0043,80.1275,79.9949,80.0896,19977.0
2018-04-16 15:10:00,84.59,84.6,84.45,84.48,20935.0,80.1085,80.118,79.9759,80.0043,20935.0
2018-04-16 15:20:00,84.47,84.5,84.35,84.38,37862.0,79.9949,80.0233,79.8812,79.9096,37862.0
2018-04-16 15:30:00,84.38,84.44,84.31,84.36,43302.0,79.9096,79.9665,79.8433,79.8907,43302.0
2018-04-16 15:40:00,84.37,84.43,84.2,84.26,72135.0,79.9002,79.957,79.7392,79.796,72135.0
2018-04-16 15:50:00,84.26,84.47,84.26,84.39,117014.0,79.796,79.9949,79.796,79.9191,117014.0
2018-04-17 09:30:00,84.98,85.29,84.89,85.05,59668.0,80.4779,80.7714,80.3926,80.5441,59668.0
2018-04-17 09:40:00,85.04,85.08,84.82,84.93,31491.0,80.5347,80.5726,80.3263,80.4305,31491.0
2018-04-17 09:50:00,84.94,85.16,84.94,85.05,33888.0,80.44,80.6483,80.44,80.5441,33888.0
2018-04-17 10:00:00,85.04,85.29,85.02,85.15,32113.0,80.5347,80.7714,80.5157,80.6388,32113.0
2018-04-17 10:10:00,85.15,85.21,85.07,85.13,21756.0,80.6388,80.6957,80.5631,80.6199,21756.0
2018-04-17 10:20:00,85.13,85.3,85.11,85.25,22888.0,80.6199,80.7809,80.601,80.7335,22888.0
2018-04-17 10:30:00,85.26,85.4,85.1,85.17,41851.0,80.743,80.8756,80.5915,80.6578,41851.0
2018-04-17 10:40:00,85.17,85.22,85.1,85.2,25515.0,80.6578,80.7051,80.5915,80.6862,25515.0
2018-04-17 10:50:00,85.18,85.34,85.13,85.26,31046.0,80.6673,80.8188,80.6199,80.743,31046.0
2018-04-17 11:00:00,85.27,85.42,85.24,85.4,24598.0,80.7525,80.8945,80.7241,80.8756,24598.0
2018-04-17 11:10:00,85.42,85.48,85.2,85.2,29801.0,80.8945,80.9514,80.6862,80.6862,29801.0
2018-04-17 11:20:00,85.19,85.31,85.18,85.18,33904.0,80.6767,80.7904,80.6673,80.6673,33904.0
2018-04-17 11:30:00,85.17,85.21,85.07,85.19,36806.0,80.6578,80.6957,80.5631,80.6767,36806.0
2018-04-17 11:40:00,85.17,85.19,85.02,85.05,26379.0,80.6578,80.6767,80.5157,80.5441,26379.0
2018-04-17 11:50:00,85.06,85.21,85.01,85.02,34096.0,80.5536,80.6957,80.5063,80.5157,34096.0
2018-04-17 12:00:00,85.02,85.11,85.0,85.08,25137.0,80.5157,80.601,80.4968,80.5726,25137.0
2018-04-17 12:10:00,85.08,85.23,85.07,85.16,24567.0,80.5726,80.7146,80.5631,80.6483,24567.0
2018-04-17 12:20:00,85.16,85.2,85.09,85.12,26510.0,80.6483,80.6862,80.582,80.6104,26510.0
2018-04-17 12:30:00,85.1,85.14,84.97,85.02,34534.0,80.5915,80.6294,80.4684,80.5157,34534.0
2018-04-17 12:40:00,85.02,85.05,84.96,84.96,18605.0,80.5157,80.5441,80.4589,80.4589,18605.0
2018-04-17 12:50:00,84.98,85.18,84.98,85.16,22536.0,80.4779,80.6673,80.4779,80.6483,22536.0
2018-04-17 13:00:00,85.15,85.26,85.07,85.22,18048.0,80.6388,80.743,80.5631,80.7051,18048.0
2018-04-17 13:10:00,85.21,85.26,85.09,85.14,18025.0,80.6957,80.743,80.582,80.6294,18025.0
2018-04-17 13:20:00,85.13,85.3,85.13,85.3,15168.0,80.6199,80.7809,80.6199,80.7809,15168.0
2018-04-17 13:30:00,85.31,85.37,85.24,85.36,13801.0,80.7904,80.8472,80.7241,80.8377,13801.0
2018-04-17 13:40:00,85.36,85.41,85.32,85.36,19224.0,80.8377,80.8851,80.7998,80.8377,19224.0
2018-04-17 13:50:00,85.35,85.44,85.22,85.43,48993.0,80.8282,80.9135,80.7051,80.904,48993.0
2018-04-17 14:00:00,85.43,85.54,85.43,85.49,28141.0,80.904,81.0082,80.904,80.9608,28141.0
2018-04-17 14:10:00,85.49,85.49,85.34,85.42,34912.0,80.9608,80.9608,80.8188,80.8945,34912.0
2018-04-17 14:20:00,85.41,85.41,85.24,85.33,21008.0,80.8851,80.8851,80.7241,80.8093,21008.0
2018-04-17 14:30:00,85.32,85.48,85.3,85.48,22919.0,80.7998,80.9514,80.7809,80.9514,22919.0
2018-04-17 14:40:00,85.47,85.54,85.44,85.54,27194.0,80.9419,81.0082,80.9135,81.0082,27194.0
2018-04-17 14:50:00,85.53,85.58,85.4,85.5,38508.0,80.9987,81.0461,80.8756,80.9703,38508.0
2018-04-17 15:00:00,85.5,85.68,85.49,85.68,34018.0,80.9703,81.1408,80.9608,81.1408,34018.0
2018-04-17 15:10:00,85.68,85.75,85.67,85.75,30249.0,81.1408,81.2071,81.1313,81.2071,30249.0
2018-04-17 15:20:00,85.74,85.87,85.73,85.78,32390.0,81.1976,81.3207,81.1881,81.2355,32390.0
2018-04-17 15:30:00,85.78,85.94,85.77,85.9,70529.0,81.2355,81.387,81.226,81.3491,70529.0
2018-04-17 15:40:00,85.89,85.91,85.76,85.9,98762.0,81.3396,81.3586,81.2165,81.3491,98762.0
2018-04-17 15:50:00,85.9,85.91,85.65,85.67,174468.0,81.3491,81.3586,81.1124,81.1313,174468.0
2018-04-18 09:30:00,85.7,85.78,85.42,85.54,65008.0,81.1597,81.2355,80.8945,81.0082,65008.0
2018-04-18 09:40:00,85.54,85.6,85.38,85.51,87209.0,81.0082,81.065,80.8567,80.9798,87209.0
2018-04-18 09:50:00,85.51,85.62,85.41,85.5,38669.0,80.9798,81.0839,80.8851,80.9703,38669.0
2018-04-18 10:00:00,85.5,85.55,85.38,85.43,30984.0,80.9703,81.0177,80.8567,80.904,30984.0
2018-04-18 10:10:00,85.43,85.44,85.2,85.22,54401.0,80.904,80.9135,80.6862,80.7051,54401.0
2018-04-18 10:20:00,85.23,85.41,85.23,85.39,86998.0,80.7146,80.8851,80.7146,80.8661,86998.0
2018-04-18 10:30:00,85.38,85.56,85.31,85.53,48416.0,80.8567,81.0271,80.7904,80.9987,48416.0
2018-04-18 10:40:00,85.54,85.61,85.46,85.57,30757.0,81.0082,81.0745,80.9324,81.0366,30757.0
2018-04-18 10:50:00,85.59,85.63,85.51,85.6,39913.0,81.0555,81.0934,80.9798,81.065,39913.0
2018-04-18 11:00:00,85.6,85.69,85.54,85.64,29777.0,81.065,81.1502,81.0082,81.1029,29777.0
2018-04-18 11:10:00,85.65,85.79,85.64,85.74,31346.0,81.1124,81.2449,81.1029,81.1976,31346.0
2018-04-18 11:20:00,85.74,85.93,85.74,85.88,31185.0,81.1976,81.3775,81.1976,81.3302,31185.0
2018-04-18 11:30:00,85.89,85.91,85.72,85.72,37308.0,81.3396,81.3586,81.1786,81.1786,37308.0
2018-04-18 11:40:00,85.7,85.87,85.7,85.86,35142.0,81.1597,81.3207,81.1597,81.3112,35142.0
2018-04-18 11:50:00,85.85,86.15,85.79,86.03,80540.0,81.3018,81.5859,81.2449,81.4722,80540.0
2018-04-18 12:00:00,86.06,86.25,86.0,86.15,66821.0,81.5006,81.6806,81.4438,81.5859,66821.0
2018-04-18 12:10:00,86.13,86.34,86.09,86.28,35942.0,81.5669,81.7658,81.529,81.709,35942.0
2018-04-18 12:20:00,86.28,86.33,86.16,86.2,67592.0,81.709,81.7563,81.5953,81.6332,67592.0
2018-04-18 12:30:00,86.18,86.38,86.18,86.26,45554.0,81.6143,81.8037,81.6143,81.69,45554.0
2018-04-18 12:40:00,86.26,86.27,86.13,86.23,53624.0,81.69,81.6995,81.5669,81.6616,53624.0
2018-04-18 12:50:00,86.22,86.27,86.16,86.2,27680.0,81.6522,81.6995,81.5953,81.6332,27680.0
2018-04-18 13:00:00,86.21,86.25,86.08,86.1,24843.0,81.6427,81.6806,81.5196,81.5385,24843.0
2018-04-18 13:10:00,86.1,86.14,86.04,86.05,17650.0,81.5385,81.5764,81.4817,81.4912,17650.0
2018-04-18 13:20:00,86.05,86.07,85.99,86.01,52917.0,81.4912,81.5101,81.4343,81.4533,52917.0
2018-04-18 13:30:00,86.01,86.07,85.98,86.03,47394.0,81.4533,81.5101,81.4249,81.4722,47394.0
2018-04-18 13:40:00,86.03,86.03,85.96,85.99,41070.0,81.4722,81.4722,81.4059,81.4343,41070.0
2018-04-18 13:50:00,86.01,86.01,85.97,86.0,35293.0,81.4533,81.4533,81.4154,81.4438,35293.0
2018-04-18 14:00:00,85.99,86.08,85.92,86.05,56443.0,81.4343,81.5196,81.3681,81.4912,56443.0
2018-04-18 14:10:00,86.05,86.14,86.05,86.12,17957.0,81.4912,81.5764,81.4912,81.5575,17957.0
2018-04-18 14:20:00,86.12,86.14,86.07,86.1,30964.0,81.5575,81.5764,81.5101,81.5385,30964.0
2018-04-18 14:30:00,86.09,86.12,86.01,86.02,43158.0,81.529,81.5575,81.4533,81.4628,43158.0
2018-04-18 14:40:00,86.02,86.11,85.98,86.11,26181.0,81.4628,81.548,81.4249,81.548,26181.0
2018-04-18 14:50:00,86.11,86.21,86.09,86.09,32988.0,81.548,81.6427,81.529,81.529,32988.0
2018-04-18 15:00:00,86.1,86.1,86.04,86.05,31185.0,81.5385,81.5385,81.4817,81.4912,31185.0
2018-04-18 15:10:00,86.05,86.06,85.96,86.02,38199.0,81.4912,81.5006,81.4059,81.4628,38199.0
2018-04-18 15:20:00,86.02,86.04,85.86,85.93,32272.0,81.4628,81.4817,81.3112,81.3775,32272.0
2018-04-18 15:30:00,85.93,86.03,85.92,86.01,49807.0,81.3775,81.4722,81.3681,81.4533,49807.0
2018-04-18 15:40:00,86.0,86.06,85.98,86.03,77901.0,81.4438,81.5006,81.4249,81.4722,77901.0
2018-04-18 15:50:00,86.02,86.11,85.96,85.98,125074.0,81.4628,81.548,81.4059,81.4249,125074.0
2018-04-19 09:30:00,85.42,85.89,85.42,85.86,63922.0,81.0139,81.4596,81.0139,81.4312,63922.0
2018-04-19 09:40:00,85.86,85.86,85.53,85.72,29986.0,81.4312,81.4312,81.1182,81.2984,29986.0
2018-04-19 09:50:00,85.71,85.83,85.58,85.8,62796.0,81.2889,81.4027,81.1656,81.3743,62796.0
2018-04-19 10:00:00,85.82,85.82,85.26,85.6,43155.0,81.3932,81.3932,80.8621,81.1846,43155.0
2018-04-19 10:10:00,85.59,85.75,85.51,85.53,63719.0,81.1751,81.3269,81.0992,81.1182,63719.0
2018-04-19 10:20:00,85.52,85.57,85.39,85.44,66761.0,81.1087,81.1561,80.9854,81.0328,66761.0
2018-04-19 10:30:00,85.43,85.53,85.39,85.42,63863.0,81.0234,81.1182,80.9854,81.0139,63863.0
2018-04-19 10:40:00,85.4,85.42,85.12,85.12,83570.0,80.9949,81.0139,80.7294,80.7294,83570.0
2018-04-19 10:50:00,85.11,85.23,84.99,85.22,39392.0,80.7199,80.8337,80.6061,80.8242,39392.0
2018-04-19 11:00:00,85.2,85.41,85.15,85.31,28188.0,80.8052,81.0044,80.7578,80.9096,28188.0
2018-04-19 11:10:00,85.32,85.39,85.21,85.23,34010.0,80.919,80.9854,80.8147,80.8337,34010.0
2018-04-19 11:20:00,85.26,85.45,85.18,85.42,16347.0,80.8621,81.0423,80.7863,81.0139,16347.0
2018-04-19 11:30:00,85.39,85.42,85.23,85.23,15245.0,80.9854,81.0139,80.8337,80.8337,15245.0
2018-04-19 11:40:00,85.26,85.37,85.18,85.35,18335.0,80.8621,80.9665,80.7863,80.9475,18335.0
2018-04-19 11:50:00,85.34,85.37,85.31,85.33,63060.0,80.938,80.9665,80.9096,80.9285,63060.0
2018-04-19 12:00:00,85.33,85.35,85.31,85.33,101131.0,80.9285,80.9475,80.9096,80.9285,101131.0
2018-04-19 12:10:00,85.33,85.37,85.31,85.35,48663.0,80.9285,80.9665,80.9096,80.9475,48663.0
2018-04-19 12:20:00,85.36,85.36,85.05,85.1,55171.0,80.957,80.957,80.663,80.7104,55171.0
2018-04-19 12:30:00,85.11,85.26,85.09,85.25,11315.0,80.7199,80.8621,80.7009,80.8526,11315.0
2018-04-19 12:40:00,85.24,85.3,85.16,85.27,18187.0,80.8432,80.9001,80.7673,80.8716,18187.0
2018-04-19 12:50:00,85.27,85.27,85.18,85.21,37421.0,80.8716,80.8716,80.7863,80.8147,37421.0
2018-04-19 13:00:00,85.2,85.25,85.18,85.2,31758.0,80.8052,80.8526,80.7863,80.8052,31758.0
2018-04-19 13:10:00,85.22,85.27,85.17,85.2,70064.0,80.8242,80.8716,80.7768,80.8052,70064.0
2018-04-19 13:20:00,85.2,85.2,84.92,84.95,21793.0,80.8052,80.8052,80.5397,80.5681,21793.0
2018-04-19 13:30:00,84.94,84.98,84.82,84.97,21683.0,80.5586,80.5966,80.4448,80.5871,21683.0
2018-04-19 13:40:00,84.98,85.09,84.95,85.04,20845.0,80.5966,80.7009,80.5681,80.6535,20845.0
2018-04-19 13:50:00,85.06,85.14,85.02,85.03,18980.0,80.6724,80.7483,80.6345,80.644,18980.0
2018-04-19 14:00:00,85.02,85.13,84.97,85.09,29277.0,80.6345,80.7388,80.5871,80.7009,29277.0
2018-04-19 14:10:00,85.1,85.23,85.05,85.06,36686.0,80.7104,80.8337,80.663,80.6724,36686.0
2018-04-19 14:20:00,85.06,85.12,84.95,85.11,27921.0,80.6724,80.7294,80.5681,80.7199,27921.0
2018-04-19 14:30:00,85.08,85.22,85.08,85.19,23815.0,80.6914,80.8242,80.6914,80.7957,23815.0
2018-04-19 14:40:00,85.19,85.4,85.15,85.39,61143.0,80.7957,80.9949,80.7578,80.9854,61143.0
2018-04-19 14:50:00,85.39,85.46,85.33,85.44,36875.0,80.9854,81.0518,80.9285,81.0328,36875.0
2018-04-19 15:00:00,85.44,85.47,85.31,85.41,31302.0,81.0328,81.0613,80.9096,81.0044,31302.0
2018-04-19 15:10:00,85.39,85.41,85.32,85.4,24282.0,80.9854,81.0044,80.919,80.9949,24282.0
2018-04-19 15:20:00,85.39,85.44,85.3,85.34,38575.0,80.9854,81.0328,80.9001,80.938,38575.0
2018-04-19 15:30:00,85.33,85.76,85.31,85.57,78597.0,80.9285,81.3363,80.9096,81.1561,78597.0
2018-04-19 15:40:00,85.57,85.65,85.35,85.42,63324.0,81.1561,81.232,80.9475,81.0139,63324.0
2018-04-19 15:50:00,85.43,85.48,85.3,85.4,164514.0,81.0234,81.0708,80.9001,80.9949,164514.0
2018-04-20 09:30:00,85.39,85.91,85.39,85.66,184754.0,80.9854,81.4786,80.9854,81.2415,184754.0
2018-04-20 09:40:00,85.59,85.6,85.24,85.48,20749.0,81.1751,81.1846,80.8432,81.0708,20749.0
2018-04-20 09:50:00,85.5,85.89,85.28,85.85,53735.0,81.0898,81.4596,80.8811,81.4217,53735.0
2018-04-20 10:00:00,85.89,85.93,85.44,85.46,46501.0,81.4596,81.4976,81.0328,81.0518,46501.0
2018-04-20 10:10:00,85.44,85.47,85.24,85.28,30182.0,81.0328,81.0613,80.8432,80.8811,30182.0
2018-04-20 10:20:00,85.29,85.45,85.22,85.45,27017.0,80.8906,81.0423,80.8242,81.0423,27017.0
2018-04-20 10:30:00,85.43,85.53,85.39,85.44,17951.0,81.0234,81.1182,80.9854,81.0328,17951.0
2018-04-20 10:40:00,85.49,85.52,85.37,85.37,21064.0,81.0803,81.1087,80.9665,80.9665,21064.0
2018-04-20 10:50:00,85.36,85.44,85.3,85.42,20113.0,80.957,81.0328,80.9001,81.0139,20113.0
2018-04-20 11:00:00,85.4,85.4,85.18,85.29,34102.0,80.9949,80.9949,80.7863,80.8906,34102.0
2018-04-20 11:10:00,85.26,85.29,85.16,85.29,16101.0,80.8621,80.8906,80.7673,80.8906,16101.0
2018-04-20 11:20:00,85.3,85.31,85.18,85.2,15184.0,80.9001,80.9096,80.7863,80.8052,15184.0
2018-04-20 11:30:00,85.22,85.35,85.21,85.32,14231.0,80.8242,80.9475,80.8147,80.919,14231.0
2018-04-20 11:40:00,85.31,85.4,85.29,85.37,10237.0,80.9096,80.9949,80.8906,80.9665,10237.0
2018-04-20 11:50:00,85.35,85.38,85.23,85.28,12617.0,80.9475,80.9759,80.8337,80.8811,12617.0
2018-04-20 12:00:00,85.29,85.36,85.18,85.25,27130.0,80.8906,80.957,80.7863,80.8526,27130.0
2018-04-20 12:10:00,85.26,85.34,85.16,85.2,19795.0,80.8621,80.938,80.7673,80.8052,19795.0
2018-04-20 12:20:00,85.2,85.33,85.17,85.24,12195.0,80.8052,80.9285,80.7768,80.8432,12195.0
2018-04-20 12:30:00,85.21,85.35,85.14,85.27,14261.0,80.8147,80.9475,80.7483,80.8716,14261.0
2018-04-20 12:40:00,85.29,85.33,85.23,85.28,17512.0,80.8906,80.9285,80.8337,80.8811,17512.0
2018-04-20 12:50:00,85.29,85.45,85.28,85.4,15141.0,80.8906,81.0423,80.8811,80.9949,15141.0
2018-04-20 13:00:00,85.41,85.44,85.35,85.37,19171.0,81.0044,81.0328,80.9475,80.9665,19171.0
2018-04-20 13:10:00,85.37,85.45,85.36,85.42,13000.0,80.9665,81.0423,80.957,81.0139,13000.0
2018-04-20 13:20:00,85.43,85.5,85.32,85.5,16114.0,81.0234,81.0898,80.919,81.0898,16114.0
2018-04-20 13:30:00,85.46,85.6,85.46,85.59,12318.0,81.0518,81.1846,81.0518,81.1751,12318.0
2018-04-20 13:40:00,85.61,85.65,85.57,85.6,9315.0,81.1941,81.232,81.1561,81.1846,9315.0
2018-04-20 13:50:00,85.58,85.66,85.54,85.55,17023.0,81.1656,81.2415,81.1277,81.1372,17023.0
2018-04-20 14:00:00,85.55,85.62,85.53,85.6,15531.0,81.1372,81.2036,81.1182,81.1846,15531.0
2018-04-20 14:10:00,85.58,85.59,85.53,85.54,23067.0,81.1656,81.1751,81.1182,81.1277,23067.0
2018-04-20 14:20:00,85.53,85.67,85.52,85.65,28692.0,81.1182,81.251,81.1087,81.232,28692.0
2018-04-20 14:30:00,85.63,85.74,85.51,85.54,29461.0,81.213,81.3174,81.0992,81.1277,29461.0
2018-04-20 14:40:00,85.54,85.58,85.44,85.51,12609.0,81.1277,81.1656,81.0328,81.0992,12609.0
2018-04-20 14:50:00,85.51,85.62,85.44,85.61,19567.0,81.0992,81.2036,81.0328,81.1941,19567.0
2018-04-20 15:00:00,85.6,85.61,85.24,85.25,34339.0,81.1846,81.1941,80.8432,80.8526,34339.0
2018-04-20 15:10:00,85.26,85.45,85.25,85.32,28616.0,80.8621,81.0423,80.8526,80.919,28616.0
2018-04-20 15:20:00,85.32,85.45,85.3,85.36,23863.0,80.919,81.0423,80.9001,80.957,23863.0
2018-04-20 15:30:00,85.34,85.48,85.3,85.46,39327.0,80.938,81.0708,80.9001,81.0518,39327.0
2018-04-20 15:40:00,85.45,85.53,85.28,85.36,56130.0,81.0423,81.1182,80.8811,80.957,56130.0
2018-04-20 15:50:00,85.37,85.48,85.31,85.48,149636.0,80.9665,81.0708,80.9096,81.0708,149636.0
2018-04-23 09:30:00,85.59,85.76,85.43,85.43,44713.0,81.1751,81.3363,81.0234,81.0234,44713.0
2018-04-23 09:40:00,85.45,85.51,85.19,85.27,38984.0,81.0423,81.0992,80.7957,80.8716,38984.0
2018-04-23 09:50:00,85.25,85.36,85.06,85.24,34117.0,80.8526,80.957,80.6724,80.8432,34117.0
2018-04-23 10:00:00,85.28,85.37,85.13,85.17,40709.0,80.8811,80.9665,80.7388,80.7768,40709.0
2018-04-23 10:10:00,85.18,85.28,85.03,85.08,71110.0,80.7863,80.8811,80.644,80.6914,71110.0
2018-04-23 10:20:00,85.09,85.19,85.02,85.1,42471.0,80.7009,80.7957,80.6345,80.7104,42471.0
2018-04-23 10:30:00,85.11,85.27,85.01,85.22,23638.0,80.7199,80.8716,80.625,80.8242,23638.0
2018-04-23 10:40:00,85.23,85.38,85.19,85.32,22029.0,80.8337,80.9759,80.7957,80.919,22029.0
2018-04-23 10:50:00,85.31,85.35,85.23,85.25,24769.0,80.9096,80.9475,80.8337,80.8526,24769.0
2018-04-23 11:00:00,85.24,85.34,85.21,85.29,28916.0,80.8432,80.938,80.8147,80.8906,28916.0
2018-04-23 11:10:00,85.28,85.42,85.27,85.35,26746.0,80.8811,81.0139,80.8716,80.9475,26746.0
2018-04-23 11:20:00,85.33,85.37,85.29,85.37,47799.0,80.9285,80.9665,80.8906,80.9665,47799.0
2018-04-23 11:30:00,85.35,85.37,85.28,85.32,18619.0,80.9475,80.9665,80.8811,80.919,18619.0
2018-04-23 11:40:00,85.31,85.35,85.24,85.25,16163.0,80.9096,80.9475,80.8432,80.8526,16163.0
2018-04-23 11:50:00,85.24,85.33,85.21,85.27,19949.0,80.8432,80.9285,80.8147,80.8716,19949.0
2018-04-23 12:00:00,85.27,85.33,85.24,85.3,15177.0,80.8716,80.9285,80.8432,80.9001,15177.0
2018-04-23 12:10:00,85.29,85.35,85.23,85.23,12772.0,80.8906,80.9475,80.8337,80.8337,12772.0
2018-04-23 12:20:00,85.25,85.25,85.19,85.22,11464.0,80.8526,80.8526,80.7957,80.8242,11464.0
2018-04-23 12:30:00,85.21,85.27,85.15,85.17,11792.0,80.8147,80.8716,80.7578,80.7768,11792.0
2018-04-23 12:40:00,85.15,85.25,85.15,85.2,10669.0,80.7578,80.8526,80.7578,80.8052,10669.0
2018-04-23 12:50:00,85.17,85.24,85.14,85.21,10941.0,80.7768,80.8432,80.7483,80.8147,10941.0
2018-04-23 13:00:00,85.23,85.26,85.21,85.23,9234.0,80.8337,80.8621,80.8147,80.8337,9234.0
2018-04-23 13:10:00,85.23,85.31,85.21,85.21,8487.0,80.8337,80.9096,80.8147,80.8147,8487.0
2018-04-23 13:20:00,85.21,85.23,85.17,85.21,13209.0,80.8147,80.8337,80.7768,80.8147,13209.0
2018-04-23 13:30:00,85.23,85.32,85.2,85.31,11300.0,80.8337,80.919,80.8052,80.9096,11300.0
2018-04-23 13:40:00,85.31,85.37,85.26,85.33,11042.0,80.9096,80.9665,80.8621,80.9285,11042.0
2018-04-23 13:50:00,85.34,85.48,85.33,85.43,21426.0,80.938,81.0708,80.9285,81.0234,21426.0
2018-04-23 14:00:00,85.45,85.45,85.24,85.26,15165.0,81.0423,81.0423,80.8432,80.8621,15165.0
2018-04-23 14:10:00,85.24,85.39,85.16,85.2,26185.0,80.8432,80.9854,80.7673,80.8052,26185.0
2018-04-23 14:20:00,85.17,85.24,85.12,85.21,12476.0,80.7768,80.8432,80.7294,80.8147,12476.0
2018-04-23 14:30:00,85.19,85.32,85.13,85.31,20419.0,80.7957,80.919,80.7388,80.9096,20419.0
2018-04-23 14:40:00,85.29,85.36,85.23,85.24,17913.0,80.8906,80.957,80.8337,80.8432,17913.0
2018-04-23 14:50:00,85.23,85.25,85.07,85.1,14862.0,80.8337,80.8526,80.6819,80.7104,14862.0
2018-04-23 15:00:00,85.09,85.27,85.06,85.2,17909.0,80.7009,80.8716,80.6724,80.8052,17909.0
2018-04-23 15:10:00,85.2,85.31,85.19,85.29,16181.0,80.8052,80.9096,80.7957,80.8906,16181.0
2018-04-23 15:20:00,85.29,85.33,85.23,85.26,18572.0,80.8906,80.9285,80.8337,80.8621,18572.0
2018-04-23 15:30:00,85.24,85.29,85.13,85.13,27997.0,80.8432,80.8906,80.7388,80.7388,27997.0
2018-04-23 15:40:00,85.12,85.29,85.11,85.24,56557.0,80.7294,80.8906,80.7199,80.8432,56557.0
2018-04-23 15:50:00,85.23,85.3,85.17,85.3,82108.0,80.8337,80.9001,80.7768,80.9001,82108.0
2018-04-24 09:30:00,85.83,85.9,85.51,85.78,59247.0,81.4027,81.4691,81.0992,81.3553,59247.0
2018-04-24 09:40:00,85.76,85.9,85.69,85.72,30528.0,81.3363,81.4691,81.27,81.2984,30528.0
2018-04-24 09:50:00,85.69,85.8,85.55,85.69,16375.0,81.27,81.3743,81.1372,81.27,16375.0
2018-04-24 10:00:00,85.64,85.72,85.48,85.59,25065.0,81.2225,81.2984,81.0708,81.1751,25065.0
2018-04-24 10:10:00,85.61,85.69,85.37,85.37,36972.0,81.1941,81.27,80.9665,80.9665,36972.0
2018-04-24 10:20:00,85.4,85.46,85.26,85.26,37495.0,80.9949,81.0518,80.8621,80.8621,37495.0
2018-04-24 10:30:00,85.26,85.33,85.14,85.26,38564.0,80.8621,80.9285,80.7483,80.8621,38564.0
2018-04-24 10:40:00,85.24,85.27,85.13,85.25,22705.0,80.8432,80.8716,80.7388,80.8526,22705.0
2018-04-24 10:50:00,85.27,85.36,85.16,85.17,31600.0,80.8716,80.957,80.7673,80.7768,31600.0
2018-04-24 11:00:00,85.16,85.19,85.07,85.17,27906.0,80.7673,80.7957,80.6819,80.7768,27906.0
2018-04-24 11:10:00,85.18,85.22,85.03,85.16,29199.0,80.7863,80.8242,80.644,80.7673,29199.0
2018-04-24 11:20:00,85.16,85.27,85.06,85.23,60158.0,80.7673,80.8716,80.6724,80.8337,60158.0
2018-04-24 11:30:00,85.23,85.29,85.08,85.14,38536.0,80.8337,80.8906,80.6914,80.7483,38536.0
2018-04-24 11:40:00,85.14,85.3,85.12,85.17,16924.0,80.7483,80.9001,80.7294,80.7768,16924.0
2018-04-24 11:50:00,85.19,85.25,85.06,85.09,15182.0,80.7957,80.8526,80.6724,80.7009,15182.0
2018-04-24 12:00:00,85.04,85.14,84.99,85.0,16750.0,80.6535,80.7483,80.6061,80.6155,16750.0
2018-04-24 12:10:00,85.0,85.05,84.77,84.82,17780.0,80.6155,80.663,80.3974,80.4448,17780.0
2018-04-24 12:20:00,84.82,84.9,84.73,84.77,28648.0,80.4448,80.5207,80.3595,80.3974,28648.0
2018-04-24 12:30:00,84.78,84.8,84.54,84.55,21872.0,80.4069,80.4259,80.1793,80.1888,21872.0
2018-04-24 12:40:00,84.55,84.55,84.42,84.55,35270.0,80.1888,80.1888,80.0655,80.1888,35270.0
2018-04-24 12:50:00,84.56,84.58,84.26,84.27,24269.0,80.1982,80.2172,79.9137,79.9232,24269.0
2018-04-24 13:00:00,84.26,84.42,84.25,84.38,32162.0,79.9137,80.0655,79.9042,80.0275,32162.0
2018-04-24 13:10:00,84.38,84.46,84.29,84.29,23015.0,80.0275,80.1034,79.9422,79.9422,23015.0
2018-04-24 13:20:00,84.3,84.36,84.19,84.27,25380.0,79.9517,80.0086,79.8473,79.9232,25380.0
2018-04-24 13:30:00,84.25,84.27,84.1,84.13,39705.0,79.9042,79.9232,79.762,79.7904,39705.0
2018-04-24 13:40:00,84.11,84.12,83.99,84.06,23128.0,79.7715,79.7809,79.6576,79.724,23128.0
2018-04-24 13:50:00,84.04,84.04,83.65,83.72,44419.0,79.7051,79.7051,79.3352,79.4016,44419.0
2018-04-24 14:00:00,83.71,83.77,83.48,83.62,40698.0,79.3921,79.449,79.1739,79.3067,40698.0
2018-04-24 14:10:00,83.61,83.83,83.61,83.7,44019.0,79.2972,79.5059,79.2972,79.3826,44019.0
2018-04-24 14:20:00,83.72,83.93,83.67,83.69,33269.0,79.4016,79.6007,79.3541,79.3731,33269.0
2018-04-24 14:30:00,83.67,83.92,83.67,83.73,27704.0,79.3541,79.5913,79.3541,79.4111,27704.0
2018-04-24 14:40:00,83.74,84.16,83.74,84.04,35478.0,79.4205,79.8189,79.4205,79.7051,35478.0
2018-04-24 14:50:00,84.08,84.18,83.87,84.07,35776.0,79.743,79.8378,79.5438,79.7335,35776.0
2018-04-24 15:00:00,84.1,84.52,84.05,84.33,43545.0,79.762,80.1603,79.7145,79.9801,43545.0
2018-04-24 15:10:00,84.35,84.41,84.24,84.28,40136.0,79.9991,80.056,79.8947,79.9327,40136.0
2018-04-24 15:20:00,84.29,84.51,84.27,84.32,28028.0,79.9422,80.1508,79.9232,79.9706,28028.0
2018-04-24 15:30:00,84.33,84.33,84.06,84.17,46735.0,79.9801,79.9801,79.724,79.8284,46735.0
2018-04-24 15:40:00,84.17,84.37,84.01,84.26,113609.0,79.8284,80.018,79.6766,79.9137,113609.0
2018-04-24 15:50:00,84.27,84.43,84.26,84.33,135972.0,79.9232,80.0749,79.9137,79.9801,135972.0
2018-04-25 09:30:00,84.12,84.3,83.85,83.93,39131.0,79.7809,79.9517,79.5249,79.6007,39131.0
2018-04-25 09:40:00,83.95,83.99,83.5,83.59,34157.0,79.6197,79.6576,79.1929,79.2783,34157.0
2018-04-25 09:50:00,83.59,83.73,83.44,83.69,48781.0,79.2783,79.4111,79.136,79.3731,48781.0
2018-04-25 10:00:00,83.69,83.82,83.6,83.69,17700.0,79.3731,79.4964,79.2878,79.3731,17700.0
2018-04-25 10:10:00,83.69,83.84,83.58,83.6,16622.0,79.3731,79.5154,79.2688,79.2878,16622.0
2018-04-25 10:20:00,83.59,83.98,83.59,83.86,23975.0,79.2783,79.6482,79.2783,79.5343,23975.0
2018-04-25 10:30:00,83.84,84.28,83.83,84.22,24351.0,79.5154,79.9327,79.5059,79.8758,24351.0
2018-04-25 10:40:00,84.2,84.32,84.08,84.24,21908.0,79.8568,79.9706,79.743,79.8947,21908.0
2018-04-25 10:50:00,84.14,84.16,83.93,84.05,28056.0,79.7999,79.8189,79.6007,79.7145,28056.0
2018-04-25 11:00:00,84.03,84.28,83.99,84.09,20315.0,79.6956,79.9327,79.6576,79.7525,20315.0
2018-04-25 11:10:00,84.11,84.15,83.94,84.0,18589.0,79.7715,79.8094,79.6102,79.6671,18589.0
2018-04-25 11:20:00,84.0,84.22,83.99,84.22,20260.0,79.6671,79.8758,79.6576,79.8758,20260.0
2018-04-25 11:30:00,84.19,84.23,83.89,84.0,49993.0,79.8473,79.8853,79.5628,79.6671,49993.0
2018-04-25 11:40:00,84.0,84.2,83.97,84.07,46672.0,79.6671,79.8568,79.6387,79.7335,46672.0
2018-04-25 11:50:00,84.05,84.15,83.91,83.91,49091.0,79.7145,79.8094,79.5818,79.5818,49091.0
2018-04-25 12:00:00,83.93,83.95,83.76,83.77,24866.0,79.6007,79.6197,79.4395,79.449,24866.0
2018-04-25 12:10:00,83.76,83.97,83.72,83.92,27544.0,79.4395,79.6387,79.4016,79.5913,27544.0
2018-04-25 12:20:00,83.96,84.12,83.96,84.06,14540.0,79.6292,79.7809,79.6292,79.724,14540.0
2018-04-25 12:30:00,84.04,84.16,84.04,84.11,28441.0,79.7051,79.8189,79.7051,79.7715,28441.0
2018-04-25 12:40:00,84.13,84.14,83.98,84.07,20906.0,79.7904,79.7999,79.6482,79.7335,20906.0
2018-04-25 12:50:00,84.07,84.08,83.89,84.04,26559.0,79.7335,79.743,79.5628,79.7051,26559.0
2018-04-25 13:00:00,84.04,84.21,84.04,84.13,11107.0,79.7051,79.8663,79.7051,79.7904,11107.0
2018-04-25 13:10:00,84.08,84.14,83.98,84.05,15076.0,79.743,79.7999,79.6482,79.7145,15076.0
2018-04-25 13:20:00,84.03,84.1,83.93,84.1,13635.0,79.6956,79.762,79.6007,79.762,13635.0
2018-04-25 13:30:00,84.13,84.4,84.1,84.27,19986.0,79.7904,80.0465,79.762,79.9232,19986.0
2018-04-25 13:40:00,84.28,84.35,84.12,84.2,15154.0,79.9327,79.9991,79.7809,79.8568,15154.0
2018-04-25 13:50:00,84.16,84.3,84.11,84.25,12277.0,79.8189,79.9517,79.7715,79.9042,12277.0
2018-04-25 14:00:00,84.27,84.3,84.1,84.12,23647.0,79.9232,79.9517,79.762,79.7809,23647.0
2018-04-25 14:10:00,84.14,84.2,84.05,84.16,15543.0,79.7999,79.8568,79.7145,79.8189,15543.0
2018-04-25 14:20:00,84.15,84.18,83.9,83.96,33396.0,79.8094,79.8378,79.5723,79.6292,33396.0
2018-04-25 14:30:00,83.93,84.2,83.91,84.15,29311.0,79.6007,79.8568,79.5818,79.8094,29311.0
2018-04-25 14:40:00,84.19,84.33,84.15,84.29,18737.0,79.8473,79.9801,79.8094,79.9422,18737.0
2018-04-25 14:50:00,84.28,84.45,84.25,84.45,19001.0,79.9327,80.0939,79.9042,80.0939,19001.0
2018-04-25 15:00:00,84.48,84.49,84.33,84.35,23943.0,80.1224,80.1319,79.9801,79.9991,23943.0
2018-04-25 15:10:00,84.33,84.5,84.33,84.41,21067.0,79.9801,80.1413,79.9801,80.056,21067.0
2018-04-25 15:20:00,84.36,84.48,84.32,84.42,25913.0,80.0086,80.1224,79.9706,80.0655,25913.0
2018-04-25 15:30:00,84.41,84.49,84.32,84.33,42761.0,80.056,80.1319,79.9706,79.9801,42761.0
2018-04-25 15:40:00,84.33,84.38,84.16,84.27,52387.0,79.9801,80.0275,79.8189,79.9232,52387.0
2018-04-25 15:50:00,84.27,84.56,84.22,84.56,139331.0,79.9232,80.1982,79.8758,80.1982,139331.0
2018-04-26 09:30:00,85.08,85.08,84.61,84.78,82421.0,80.6914,80.6914,80.2457,80.4069,82421.0
2018-04-26 09:40:00,84.72,84.89,84.59,84.82,24126.0,80.35,80.5112,80.2267,80.4448,24126.0
2018-04-26 09:50:00,84.8,84.8,84.41,84.56,27852.0,80.4259,80.4259,80.056,80.1982,27852.0
2018-04-26 10:00:00,84.53,84.78,84.5,84.69,49584.0,80.1698,80.4069,80.1413,80.3215,49584.0
2018-04-26 10:10:00,84.7,84.81,84.56,84.59,29000.0,80.331,80.4353,80.1982,80.2267,29000.0
2018-04-26 10:20:00,84.57,84.65,84.5,84.62,30912.0,80.2077,80.2836,80.1413,80.2551,30912.0
2018-04-26 10:30:00,84.63,84.81,84.63,84.78,17698.0,80.2646,80.4353,80.2646,80.4069,17698.0
2018-04-26 10:40:00,84.78,84.79,84.36,84.44,54074.0,80.4069,80.4164,80.0086,80.0844,54074.0
2018-04-26 10:50:00,84.44,84.81,84.44,84.75,74154.0,80.0844,80.4353,80.0844,80.3784,74154.0
2018-04-26 11:00:00,84.75,84.8,84.6,84.71,29168.0,80.3784,80.4259,80.2362,80.3405,29168.0
2018-04-26 11:10:00,84.72,84.77,84.44,84.56,36812.0,80.35,80.3974,80.0844,80.1982,36812.0
2018-04-26 11:20:00,84.56,84.73,84.56,84.73,41231.0,80.1982,80.3595,80.1982,80.3595,41231.0
2018-04-26 11:30:00,84.71,84.81,84.63,84.69,19839.0,80.3405,80.4353,80.2646,80.3215,19839.0
2018-04-26 11:40:00,84.68,84.7,84.55,84.7,20871.0,80.3121,80.331,80.1888,80.331,20871.0
2018-04-26 11:50:00,84.71,84.78,84.61,84.7,30683.0,80.3405,80.4069,80.2457,80.331,30683.0
2018-04-26 12:00:00,84.71,84.83,84.68,84.77,25450.0,80.3405,80.4543,80.3121,80.3974,25450.0
2018-04-26 12:10:00,84.78,84.94,84.74,84.9,30236.0,80.4069,80.5586,80.369,80.5207,30236.0
2018-04-26 12:20:00,84.91,85.01,84.89,84.96,27367.0,80.5302,80.625,80.5112,80.5776,27367.0
2018-04-26 12:30:00,84.96,85.07,84.96,85.05,17711.0,80.5776,80.6819,80.5776,80.663,17711.0
2018-04-26 12:40:00,85.04,85.09,84.93,84.96,18281.0,80.6535,80.7009,80.5492,80.5776,18281.0
2018-04-26 12:50:00,84.97,85.04,84.9,84.93,11213.0,80.5871,80.6535,80.5207,80.5492,11213.0
2018-04-26 13:00:00,84.93,85.09,84.93,85.06,12483.0,80.5492,80.7009,80.5492,80.6724,12483.0
2018-04-26 13:10:00,85.07,85.25,85.06,85.21,16243.0,80.6819,80.8526,80.6724,80.8147,16243.0
2018-04-26 13:20:00,85.22,85.26,85.06,85.06,16964.0,80.8242,80.8621,80.6724,80.6724,16964.0
2018-04-26 13:30:00,85.07,85.18,85.06,85.11,29228.0,80.6819,80.7863,80.6724,80.7199,29228.0
2018-04-26 13:40:00,85.1,85.11,85.02,85.06,22004.0,80.7104,80.7199,80.6345,80.6724,22004.0
2018-04-26 13:50:00,85.08,85.09,84.93,85.0,23411.0,80.6914,80.7009,80.5492,80.6155,23411.0
2018-04-26 14:00:00,84.98,84.99,84.79,84.83,60823.0,80.5966,80.6061,80.4164,80.4543,60823.0
2018-04-26 14:10:00,84.83,84.93,84.79,84.82,36839.0,80.4543,80.5492,80.4164,80.4448,36839.0
2018-04-26 14:20:00,84.83,84.95,84.82,84.95,26944.0,80.4543,80.5681,80.4448,80.5681,26944.0
2018-04-26 14:30:00,84.96,85.04,84.89,84.96,24003.0,80.5776,80.6535,80.5112,80.5776,24003.0
2018-04-26 14:40:00,84.94,85.17,84.94,85.05,16462.0,80.5586,80.7768,80.5586,80.663,16462.0
2018-04-26 14:50:00,85.05,85.13,85.01,85.1,22329.0,80.663,80.7388,80.625,80.7104,22329.0
2018-04-26 15:00:00,85.11,85.18,85.02,85.02,26606.0,80.7199,80.7863,80.6345,80.6345,26606.0
2018-04-26 15:10:00,85.03,85.03,84.91,84.91,29877.0,80.644,80.644,80.5302,80.5302,29877.0
2018-04-26 15:20:00,84.92,84.92,84.76,84.77,52246.0,80.5397,80.5397,80.3879,80.3974,52246.0
2018-04-26 15:30:00,84.77,84.91,84.73,84.73,44855.0,80.3974,80.5302,80.3595,80.3595,44855.0
2018-04-26 15:40:00,84.74,84.85,84.67,84.7,72218.0,80.369,80.4733,80.3026,80.331,72218.0
2018-04-26 15:50:00,84.7,84.81,84.63,84.75,137694.0,80.331,80.4353,80.2646,80.3784,137694.0
2018-04-27 09:30:00,84.78,85.0,84.68,84.89,30853.0,80.4069,80.6155,80.3121,80.5112,30853.0
2018-04-27 09:40:00,84.83,85.2,84.83,84.92,12121.0,80.4543,80.8052,80.4543,80.5397,12121.0
2018-04-27 09:50:00,84.95,85.0,84.72,85.0,37957.0,80.5681,80.6155,80.35,80.6155,37957.0
2018-04-27 10:00:00,85.0,85.21,84.92,84.97,30687.0,80.6155,80.8147,80.5397,80.5871,30687.0
2018-04-27 10:10:00,85.01,85.12,84.86,84.97,40599.0,80.625,80.7294,80.4828,80.5871,40599.0
2018-04-27 10:20:00,84.98,85.07,84.78,84.81,14289.0,80.5966,80.6819,80.4069,80.4353,14289.0
2018-04-27 10:30:00,84.79,84.84,84.66,84.66,16560.0,80.4164,80.4638,80.2931,80.2931,16560.0
2018-04-27 10:40:00,84.67,84.75,84.65,84.69,28053.0,80.3026,80.3784,80.2836,80.3215,28053.0
2018-04-27 10:50:00,84.66,84.77,84.54,84.73,21700.0,80.2931,80.3974,80.1793,80.3595,21700.0
2018-04-27 11:00:00,84.71,84.84,84.61,84.69,10552.0,80.3405,80.4638,80.2457,80.3215,10552.0
2018-04-27 11:10:00,84.68,84.85,84.64,84.79,21425.0,80.3121,80.4733,80.2741,80.4164,21425.0
2018-04-27 11:20:00,84.77,84.86,84.71,84.84,9500.0,80.3974,80.4828,80.3405,80.4638,9500.0
2018-04-27 11:30:00,84.83,84.84,84.72,84.75,7832.0,80.4543,80.4638,80.35,80.3784,7832.0
2018-04-27 11:40:00,84.74,84.75,84.56,84.61,15911.0,80.369,80.3784,80.1982,80.2457,15911.0
2018-04-27 11:50:00,84.6,84.65,84.53,84.62,14300.0,80.2362,80.2836,80.1698,80.2551,14300.0
2018-04-27 12:00:00,84.64,84.73,84.64,84.65,10359.0,80.2741,80.3595,80.2741,80.2836,10359.0
2018-04-27 12:10:00,84.66,84.71,84.61,84.71,6267.0,80.2931,80.3405,80.2457,80.3405,6267.0
2018-04-27 12:20:00,84.71,84.72,84.67,84.7,8679.0,80.3405,80.35,80.3026,80.331,8679.0
2018-04-27 12:30:00,84.7,84.76,84.53,84.63,5973.0,80.331,80.3879,80.1698,80.2646,5973.0
2018-04-27 12:40:00,84.64,84.75,84.61,84.75,12344.0,80.2741,80.3784,80.2457,80.3784,12344.0
2018-04-27 12:50:00,84.75,84.91,84.74,84.83,9704.0,80.3784,80.5302,80.369,80.4543,9704.0
2018-04-27 13:00:00,84.83,84.87,84.73,84.76,28335.0,80.4543,80.4922,80.3595,80.3879,28335.0
2018-04-27 13:10:00,84.74,84.78,84.68,84.78,50466.0,80.369,80.4069,80.3121,80.4069,50466.0
2018-04-27 13:20:00,84.75,84.76,84.58,84.6,17070.0,80.3784,80.3879,80.2172,80.2362,17070.0
2018-04-27 13:30:00,84.6,84.65,84.56,84.59,11372.0,80.2362,80.2836,80.1982,80.2267,11372.0
2018-04-27 13:40:00,84.61,84.61,84.39,84.39,19168.0,80.2457,80.2457,80.037,80.037,19168.0
2018-04-27 13:50:00,84.39,84.59,84.39,84.55,10493.0,80.037,80.2267,80.037,80.1888,10493.0
2018-04-27 14:00:00,84.53,84.6,84.49,84.59,8643.0,80.1698,80.2362,80.1319,80.2267,8643.0
2018-04-27 14:10:00,84.59,84.62,84.53,84.57,12267.0,80.2267,80.2551,80.1698,80.2077,12267.0
2018-04-27 14:20:00,84.56,84.61,84.55,84.58,13882.0,80.1982,80.2457,80.1888,80.2172,13882.0
2018-04-27 14:30:00,84.56,84.66,84.54,84.59,18035.0,80.1982,80.2931,80.1793,80.2267,18035.0
2018-04-27 14:40:00,84.61,84.63,84.53,84.54,11498.0,80.2457,80.2646,80.1698,80.1793,11498.0
2018-04-27 14:50:00,84.54,84.64,84.47,84.64,45189.0,80.1793,80.2741,80.1129,80.2741,45189.0
2018-04-27 15:00:00,84.64,84.79,84.6,84.73,14904.0,80.2741,80.4164,80.2362,80.3595,14904.0
2018-04-27 15:10:00,84.75,84.77,84.71,84.74,21058.0,80.3784,80.3974,80.3405,80.369,21058.0
2018-04-27 15:20:00,84.75,84.76,84.66,84.72,17764.0,80.3784,80.3879,80.2931,80.35,17764.0
2018-04-27 15:30:00,84.72,84.82,84.72,84.82,28718.0,80.35,80.4448,80.35,80.4448,28718.0
2018-04-27 15:40:00,84.81,84.93,84.71,84.91,42114.0,80.4353,80.5492,80.3405,80.5302,42114.0
2018-04-27 15:50:00,84.91,84.94,84.81,84.83,87562.0,80.5302,80.5586,80.4353,80.4543,87562.0
2018-04-30 09:30:00,84.89,85.0,84.6,84.62,52730.0,80.5112,80.6155,80.2362,80.2551,52730.0
2018-04-30 09:40:00,84.64,84.89,84.38,84.4,50416.0,80.2741,80.5112,80.0275,80.0465,50416.0
2018-04-30 09:50:00,84.41,84.48,84.01,84.1,81508.0,80.056,80.1224,79.6766,79.762,81508.0
2018-04-30 10:00:00,84.06,84.2,83.72,84.19,171234.0,79.724,79.8568,79.4016,79.8473,171234.0
2018-04-30 10:10:00,84.2,84.44,84.09,84.44,69082.0,79.8568,80.0844,79.7525,80.0844,69082.0
2018-04-30 10:20:00,84.43,84.54,84.25,84.54,61049.0,80.0749,80.1793,79.9042,80.1793,61049.0
2018-04-30 10:30:00,84.54,84.62,84.4,84.57,46691.0,80.1793,80.2551,80.0465,80.2077,46691.0
2018-04-30 10:40:00,84.58,84.78,84.55,84.78,49136.0,80.2172,80.4069,80.1888,80.4069,49136.0
2018-04-30 10:50:00,84.79,84.84,84.67,84.75,32245.0,80.4164,80.4638,80.3026,80.3784,32245.0
2018-04-30 11:00:00,84.77,84.79,84.67,84.69,29911.0,80.3974,80.4164,80.3026,80.3215,29911.0
2018-04-30 11:10:00,84.68,84.9,84.64,84.66,72620.0,80.3121,80.5207,80.2741,80.2931,72620.0
2018-04-30 11:20:00,84.66,84.72,84.52,84.64,58548.0,80.2931,80.35,80.1603,80.2741,58548.0
2018-04-30 11:30:00,84.62,84.64,84.44,84.44,30155.0,80.2551,80.2741,80.0844,80.0844,30155.0
2018-04-30 11:40:00,84.44,84.53,84.31,84.32,20092.0,80.0844,80.1698,79.9611,79.9706,20092.0
2018-04-30 11:50:00,84.33,84.34,84.24,84.32,30747.0,79.9801,79.9896,79.8947,79.9706,30747.0
2018-04-30 12:00:00,84.33,84.38,84.25,84.28,17037.0,79.9801,80.0275,79.9042,79.9327,17037.0
2018-04-30 12:10:00,84.3,84.33,84.13,84.15,18697.0,79.9517,79.9801,79.7904,79.8094,18697.0
2018-04-30 12:20:00,84.15,84.22,84.14,84.19,12774.0,79.8094,79.8758,79.7999,79.8473,12774.0
2018-04-30 12:30:00,84.19,84.24,84.04,84.16,24523.0,79.8473,79.8947,79.7051,79.8189,24523.0
2018-04-30 12:40:00,84.16,84.21,84.11,84.11,13369.0,79.8189,79.8663,79.7715,79.7715,13369.0
2018-04-30 12:50:00,84.11,84.19,83.97,84.16,22448.0,79.7715,79.8473,79.6387,79.8189,22448.0
2018-04-30 13:00:00,84.16,84.32,84.16,84.28,15870.0,79.8189,79.9706,79.8189,79.9327,15870.0
2018-04-30 13:10:00,84.25,84.26,84.1,84.17,17406.0,79.9042,79.9137,79.762,79.8284,17406.0
2018-04-30 13:20:00,84.15,84.3,84.13,84.25,30327.0,79.8094,79.9517,79.7904,79.9042,30327.0
2018-04-30 13:30:00,84.25,84.34,84.18,84.33,28071.0,79.9042,79.9896,79.8378,79.9801,28071.0
2018-04-30 13:40:00,84.32,84.39,84.2,84.21,19853.0,79.9706,80.037,79.8568,79.8663,19853.0
2018-04-30 13:50:00,84.22,84.26,84.16,84.25,19347.0,79.8758,79.9137,79.8189,79.9042,19347.0
2018-04-30 14:00:00,84.24,84.27,83.87,83.89,29237.0,79.8947,79.9232,79.5438,79.5628,29237.0
2018-04-30 14:10:00,83.89,83.96,83.8,83.87,29324.0,79.5628,79.6292,79.4774,79.5438,29324.0
2018-04-30 14:20:00,83.87,84.04,83.86,83.92,28650.0,79.5438,79.7051,79.5343,79.5913,28650.0
2018-04-30 14:30:00,83.89,83.92,83.77,83.81,29505.0,79.5628,79.5913,79.449,79.4869,29505.0
2018-04-30 14:40:00,83.8,83.91,83.78,83.89,33750.0,79.4774,79.5818,79.4585,79.5628,33750.0
2018-04-30 14:50:00,83.9,84.0,83.87,83.93,43641.0,79.5723,79.6671,79.5438,79.6007,43641.0
2018-04-30 15:00:00,83.94,83.96,83.84,83.85,41279.0,79.6102,79.6292,79.5154,79.5249,41279.0
2018-04-30 15:10:00,83.85,84.04,83.85,83.98,53485.0,79.5249,79.7051,79.5249,79.6482,53485.0
2018-04-30 15:20:00,83.99,84.01,83.8,83.85,59195.0,79.6576,79.6766,79.4774,79.5249,59195.0
2018-04-30 15:30:00,83.84,83.97,83.81,83.94,92504.0,79.5154,79.6387,79.4869,79.6102,92504.0
2018-04-30 15:40:00,83.93,83.95,83.78,83.84,123962.0,79.6007,79.6197,79.4585,79.5154,123962.0
2018-04-30 15:50:00,83.84,83.84,83.37,83.49,346097.0,79.5154,79.5154,79.0696,79.1834,346097.0
2018-05-01 09:30:00,83.46,83.68,83.37,83.64,101084.0,79.155,79.3636,79.0696,79.3257,101084.0
2018-05-01 09:40:00,83.65,84.04,83.64,84.0,42193.0,79.3352,79.7051,79.3257,79.6671,42193.0
2018-05-01 09:50:00,83.98,84.03,83.76,83.86,49691.0,79.6482,79.6956,79.4395,79.5343,49691.0
2018-05-01 10:00:00,83.86,83.91,83.61,83.67,53174.0,79.5343,79.5818,79.2972,79.3541,53174.0
2018-05-01 10:10:00,83.66,83.88,83.56,83.86,48199.0,79.3447,79.5533,79.2498,79.5343,48199.0
2018-05-01 10:20:00,83.88,83.93,83.62,83.66,44174.0,79.5533,79.6007,79.3067,79.3447,44174.0
2018-05-01 10:30:00,83.67,83.73,83.45,83.54,60572.0,79.3541,79.4111,79.1455,79.2309,60572.0
2018-05-01 10:40:00,83.54,83.56,83.28,83.46,52523.0,79.2309,79.2498,78.9843,79.155,52523.0
2018-05-01 10:50:00,83.46,83.48,83.05,83.05,123785.0,79.155,79.1739,78.7661,78.7661,123785.0
2018-05-01 11:00:00,83.04,83.12,82.91,83.12,79537.0,78.7566,78.8325,78.6334,78.8325,79537.0
2018-05-01 11:10:00,83.11,83.14,82.99,83.09,56949.0,78.823,78.8515,78.7092,78.8041,56949.0
2018-05-01 11:20:00,83.1,83.14,82.95,82.96,52017.0,78.8135,78.8515,78.6713,78.6808,52017.0
2018-05-01 11:30:00,82.96,83.32,82.96,83.15,46936.0,78.6808,79.0222,78.6808,78.861,46936.0
2018-05-01 11:40:00,83.18,83.26,83.12,83.15,45883.0,78.8894,78.9653,78.8325,78.861,45883.0
2018-05-01 11:50:00,83.15,83.19,83.05,83.08,87795.0,78.861,78.8989,78.7661,78.7946,87795.0
2018-05-01 12:00:00,83.09,83.18,83.08,83.18,38884.0,78.8041,78.8894,78.7946,78.8894,38884.0
2018-05-01 12:10:00,83.2,83.3,83.16,83.27,27014.0,78.9084,79.0032,78.8705,78.9748,27014.0
2018-05-01 12:20:00,83.27,83.31,83.17,83.26,29785.0,78.9748,79.0127,78.8799,78.9653,29785.0
2018-05-01 12:30:00,83.26,83.31,83.21,83.22,40672.0,78.9653,79.0127,78.9179,78.9274,40672.0
2018-05-01 12:40:00,83.22,83.23,83.11,83.19,40955.0,78.9274,78.9368,78.823,78.8989,40955.0
2018-05-01 12:50:00,83.19,83.19,83.11,83.14,32344.0,78.8989,78.8989,78.823,78.8515,32344.0
2018-05-01 13:00:00,83.13,83.13,82.91,82.95,51276.0,78.842,78.842,78.6334,78.6713,51276.0
2018-05-01 13:10:00,82.95,83.0,82.89,82.98,34992.0,78.6713,78.7187,78.6144,78.6997,34992.0
2018-05-01 13:20:00,82.99,83.1,82.94,83.09,34159.0,78.7092,78.8135,78.6618,78.8041,34159.0
2018-05-01 13:30:00,83.08,83.16,82.98,82.98,66263.0,78.7946,78.8705,78.6997,78.6997,66263.0
2018-05-01 13:40:00,82.98,83.19,82.93,83.06,68362.0,78.6997,78.8989,78.6523,78.7756,68362.0
2018-05-01 13:50:00,83.06,83.21,83.01,83.18,75247.0,78.7756,78.9179,78.7282,78.8894,75247.0
2018-05-01 14:00:00,83.17,83.24,83.1,83.21,73051.0,78.8799,78.9463,78.8135,78.9179,73051.0
2018-05-01 14:10:00,83.22,83.27,83.15,83.27,61380.0,78.9274,78.9748,78.861,78.9748,61380.0
2018-05-01 14:20:00,83.27,83.59,83.25,83.54,46097.0,78.9748,79.2783,78.9558,79.2309,46097.0
2018-05-01 14:30:00,83.54,83.56,83.29,83.32,45891.0,79.2309,79.2498,78.9937,79.0222,45891.0
2018-05-01 14:40:00,83.31,83.32,83.19,83.27,93251.0,79.0127,79.0222,78.8989,78.9748,93251.0
2018-05-01 14:50:00,83.27,83.31,83.13,83.17,66084.0,78.9748,79.0127,78.842,78.8799,66084.0
2018-05-01 15:00:00,83.17,83.33,83.16,83.24,74313.0,78.8799,79.0317,78.8705,78.9463,74313.0
2018-05-01 15:10:00,83.26,83.31,83.21,83.22,65584.0,78.9653,79.0127,78.9179,78.9274,65584.0
2018-05-01 15:20:00,83.21,83.23,83.13,83.2,92917.0,78.9179,78.9368,78.842,78.9084,92917.0
2018-05-01 15:30:00,83.21,83.22,83.17,83.2,107261.0,78.9179,78.9274,78.8799,78.9084,107261.0
2018-05-01 15:40:00,83.2,83.51,83.19,83.4,166640.0,78.9084,79.2024,78.8989,79.0981,166640.0
2018-05-01 15:50:00,83.41,83.6,83.38,83.41,235168.0,79.1076,79.2878,79.0791,79.1076,235168.0
2018-05-02 09:30:00,77.67,79.22,77.0,78.61,446115.0,73.6636,75.1337,73.0282,74.5552,446115.0
2018-05-02 09:40:00,78.61,79.5,78.0,79.37,260313.0,74.5552,75.3992,73.9766,75.276,260313.0
2018-05-02 09:50:00,79.4,80.13,79.4,79.69,329781.0,75.3044,75.9967,75.3044,75.5794,329781.0
2018-05-02 10:00:00,79.67,79.73,79.44,79.67,274033.0,75.5605,75.6174,75.3423,75.5605,274033.0
2018-05-02 10:10:00,79.64,79.93,79.49,79.77,179886.0,75.532,75.8071,75.3898,75.6553,179886.0
2018-05-02 10:20:00,79.74,80.09,79.68,79.85,135530.0,75.6269,75.9588,75.57,75.7312,135530.0
2018-05-02 10:30:00,79.82,80.45,79.57,80.36,187181.0,75.7027,76.3002,75.4656,76.2149,187181.0
2018-05-02 10:40:00,80.35,80.4,79.64,79.76,221266.0,76.2054,76.2528,75.532,75.6458,221266.0
2018-05-02 10:50:00,79.78,79.94,79.46,79.59,180846.0,75.6648,75.8165,75.3613,75.4846,180846.0
2018-05-02 11:00:00,79.59,80.1,79.53,79.81,132717.0,75.4846,75.9683,75.4277,75.6933,132717.0
2018-05-02 11:10:00,79.79,79.81,79.43,79.54,101241.0,75.6743,75.6933,75.3329,75.4372,101241.0
2018-05-02 11:20:00,79.54,79.88,79.48,79.79,121952.0,75.4372,75.7596,75.3803,75.6743,121952.0
2018-05-02 11:30:00,79.78,79.79,79.28,79.31,94574.0,75.6648,75.6743,75.1906,75.219,94574.0
2018-05-02 11:40:00,79.32,79.37,78.98,79.0,83902.0,75.2285,75.276,74.9061,74.925,83902.0
2018-05-02 11:50:00,79.0,79.22,78.95,79.17,90340.0,74.925,75.1337,74.8776,75.0863,90340.0
2018-05-02 12:00:00,79.17,79.29,79.08,79.08,109332.0,75.0863,75.2001,75.0009,75.0009,109332.0
2018-05-02 12:10:00,79.07,79.12,78.98,79.11,76992.0,74.9914,75.0388,74.9061,75.0294,76992.0
2018-05-02 12:20:00,79.11,79.27,79.08,79.11,66898.0,75.0294,75.1811,75.0009,75.0294,66898.0
2018-05-02 12:30:00,79.1,79.15,78.94,78.95,128048.0,75.0199,75.0673,74.8681,74.8776,128048.0
2018-05-02 12:40:00,78.96,79.09,78.87,78.98,92538.0,74.8871,75.0104,74.8017,74.9061,92538.0
2018-05-02 12:50:00,78.97,79.25,78.87,79.19,128964.0,74.8966,75.1621,74.8017,75.1052,128964.0
2018-05-02 13:00:00,79.19,79.42,79.16,79.38,130627.0,75.1052,75.3234,75.0768,75.2854,130627.0
2018-05-02 13:10:00,79.38,79.73,79.38,79.55,107769.0,75.2854,75.6174,75.2854,75.4467,107769.0
2018-05-02 13:20:00,79.54,79.55,79.32,79.4,57675.0,75.4372,75.4467,75.2285,75.3044,57675.0
2018-05-02 13:30:00,79.43,79.53,79.23,79.3,85711.0,75.3329,75.4277,75.1432,75.2096,85711.0
2018-05-02 13:40:00,79.33,79.39,79.24,79.27,57742.0,75.238,75.2949,75.1527,75.1811,57742.0
2018-05-02 13:50:00,79.29,79.78,79.19,79.78,102494.0,75.2001,75.6648,75.1052,75.6648,102494.0
2018-05-02 14:00:00,79.75,79.82,79.53,79.65,94629.0,75.6363,75.7027,75.4277,75.5415,94629.0
2018-05-02 14:10:00,79.66,79.91,79.55,79.71,92135.0,75.551,75.7881,75.4467,75.5984,92135.0
2018-05-02 14:20:00,79.72,79.77,79.4,79.55,130116.0,75.6079,75.6553,75.3044,75.4467,130116.0
2018-05-02 14:30:00,79.55,80.1,79.52,80.07,78102.0,75.4467,75.9683,75.4182,75.9398,78102.0
2018-05-02 14:40:00,80.05,80.06,79.73,79.77,110940.0,75.9209,75.9304,75.6174,75.6553,110940.0
2018-05-02 14:50:00,79.8,79.93,79.5,79.85,98239.0,75.6838,75.8071,75.3992,75.7312,98239.0
2018-05-02 15:00:00,79.86,79.97,79.72,79.92,56746.0,75.7407,75.845,75.6079,75.7976,56746.0
2018-05-02 15:10:00,79.91,80.02,79.62,79.84,160592.0,75.7881,75.8924,75.5131,75.7217,160592.0
2018-05-02 15:20:00,79.83,79.86,79.62,79.78,135795.0,75.7122,75.7407,75.5131,75.6648,135795.0
2018-05-02 15:30:00,79.79,80.07,79.69,79.86,184537.0,75.6743,75.9398,75.5794,75.7407,184537.0
2018-05-02 15:40:00,79.86,79.88,79.66,79.73,283285.0,75.7407,75.7596,75.551,75.6174,283285.0
2018-05-02 15:50:00,79.73,80.07,79.66,79.9,403500.0,75.6174,75.9398,75.551,75.7786,403500.0
2018-05-03 09:30:00,79.78,80.89,79.78,80.14,124045.0,75.6648,76.7175,75.6648,76.0062,124045.0
2018-05-03 09:40:00,80.07,80.07,79.65,79.74,89554.0,75.9398,75.9398,75.5415,75.6269,89554.0
2018-05-03 09:50:00,79.73,79.92,79.68,79.7,97414.0,75.6174,75.7976,75.57,75.5889,97414.0
2018-05-03 10:00:00,79.69,79.74,79.26,79.34,122966.0,75.5794,75.6269,75.1716,75.2475,122966.0
2018-05-03 10:10:00,79.33,79.33,79.0,79.03,66367.0,75.238,75.238,74.925,74.9535,66367.0
2018-05-03 10:20:00,79.02,79.05,78.51,78.82,96772.0,74.944,74.9725,74.4603,74.7543,96772.0
2018-05-03 10:30:00,78.84,78.87,78.48,78.55,96926.0,74.7733,74.8017,74.4319,74.4982,96926.0
2018-05-03 10:40:00,78.56,78.92,78.56,78.78,79265.0,74.5077,74.8492,74.5077,74.7164,79265.0
2018-05-03 10:50:00,78.77,78.77,78.44,78.67,115423.0,74.7069,74.7069,74.3939,74.6121,115423.0
2018-05-03 11:00:00,78.67,79.11,78.61,79.05,66874.0,74.6121,75.0294,74.5552,74.9725,66874.0
2018-05-03 11:10:00,79.04,79.57,78.99,79.44,98791.0,74.963,75.4656,74.9156,75.3423,98791.0
2018-05-03 11:20:00,79.44,79.46,79.16,79.32,86374.0,75.3423,75.3613,75.0768,75.2285,86374.0
2018-05-03 11:30:00,79.34,79.76,79.29,79.66,70913.0,75.2475,75.6458,75.2001,75.551,70913.0
2018-05-03 11:40:00,79.67,79.77,79.47,79.66,66331.0,75.5605,75.6553,75.3708,75.551,66331.0
2018-05-03 11:50:00,79.66,79.67,79.43,79.46,67702.0,75.551,75.5605,75.3329,75.3613,67702.0
2018-05-03 12:00:00,79.45,79.63,79.35,79.45,56259.0,75.3518,75.5225,75.257,75.3518,56259.0
2018-05-03 12:10:00,79.46,79.48,79.26,79.28,61693.0,75.3613,75.3803,75.1716,75.1906,61693.0
2018-05-03 12:20:00,79.27,79.3,78.98,79.05,52780.0,75.1811,75.2096,74.9061,74.9725,52780.0
2018-05-03 12:30:00,79.03,79.45,79.03,79.45,32400.0,74.9535,75.3518,74.9535,75.3518,32400.0
2018-05-03 12:40:00,79.43,79.54,79.39,79.44,40187.0,75.3329,75.4372,75.2949,75.3423,40187.0
2018-05-03 12:50:00,79.43,79.67,79.38,79.67,58702.0,75.3329,75.5605,75.2854,75.5605,58702.0
2018-05-03 13:00:00,79.67,79.69,79.4,79.54,57153.0,75.5605,75.5794,75.3044,75.4372,57153.0
2018-05-03 13:10:00,79.52,79.81,79.52,79.78,32835.0,75.4182,75.6933,75.4182,75.6648,32835.0
2018-05-03 13:20:00,79.75,79.86,79.57,79.7,36951.0,75.6363,75.7407,75.4656,75.5889,36951.0
2018-05-03 13:30:00,79.74,80.15,79.71,80.06,69002.0,75.6269,76.0157,75.5984,75.9304,69002.0
2018-05-03 13:40:00,80.07,80.13,79.98,80.06,52666.0,75.9398,75.9967,75.8545,75.9304,52666.0
2018-05-03 13:50:00,80.04,80.17,79.97,80.08,51633.0,75.9114,76.0347,75.845,75.9493,51633.0
2018-05-03 14:00:00,80.09,80.12,79.97,80.06,49815.0,75.9588,75.9873,75.845,75.9304,49815.0
2018-05-03 14:10:00,80.06,80.06,79.98,80.01,76765.0,75.9304,75.9304,75.8545,75.8829,76765.0
2018-05-03 14:20:00,80.02,80.02,79.85,79.94,83206.0,75.8924,75.8924,75.7312,75.8165,83206.0
2018-05-03 14:30:00,79.98,80.31,79.98,80.21,57720.0,75.8545,76.1675,75.8545,76.0726,57720.0
2018-05-03 14:40:00,80.21,80.26,80.02,80.08,68449.0,76.0726,76.12,75.8924,75.9493,68449.0
2018-05-03 14:50:00,80.1,80.18,80.02,80.12,77928.0,75.9683,76.0442,75.8924,75.9873,77928.0
2018-05-03 15:00:00,80.11,80.46,80.11,80.3,123422.0,75.9778,76.3097,75.9778,76.158,123422.0
2018-05-03 15:10:00,80.31,80.54,80.25,80.49,71957.0,76.1675,76.3856,76.1106,76.3382,71957.0
2018-05-03 15:20:00,80.5,80.6,80.43,80.55,100701.0,76.3477,76.4425,76.2813,76.3951,100701.0
2018-05-03 15:30:00,80.56,80.6,80.3,80.44,92050.0,76.4046,76.4425,76.158,76.2908,92050.0
2018-05-03 15:40:00,80.43,80.44,80.25,80.33,107689.0,76.2813,76.2908,76.1106,76.1864,107689.0
2018-05-03 15:50:00,80.29,80.44,80.25,80.42,299677.0,76.1485,76.2908,76.1106,76.2718,299677.0
2018-05-04 09:30:00,80.02,80.15,79.67,79.87,47944.0,75.8924,76.0157,75.5605,75.7502,47944.0
2018-05-04 09:40:00,79.87,79.93,79.63,79.77,27898.0,75.7502,75.8071,75.5225,75.6553,27898.0
2018-05-04 09:50:00,79.73,79.85,79.64,79.84,48680.0,75.6174,75.7312,75.532,75.7217,48680.0
2018-05-04 10:00:00,79.82,79.91,79.62,79.88,50857.0,75.7027,75.7881,75.5131,75.7596,50857.0
2018-05-04 10:10:00,79.9,80.04,79.85,79.99,54266.0,75.7786,75.9114,75.7312,75.864,54266.0
2018-05-04 10:20:00,80.0,80.38,79.98,80.36,51150.0,75.8735,76.2339,75.8545,76.2149,51150.0
2018-05-04 10:30:00,80.38,80.66,80.38,80.66,57248.0,76.2339,76.4994,76.2339,76.4994,57248.0
2018-05-04 10:40:00,80.66,80.86,80.63,80.84,65871.0,76.4994,76.6891,76.471,76.6701,65871.0
2018-05-04 10:50:00,80.87,81.02,80.59,80.86,95548.0,76.6986,76.8408,76.433,76.6891,95548.0
2018-05-04 11:00:00,80.87,80.99,80.84,80.98,58499.0,76.6986,76.8124,76.6701,76.8029,58499.0
2018-05-04 11:10:00,81.0,81.26,80.99,81.16,62852.0,76.8219,77.0685,76.8124,76.9736,62852.0
2018-05-04 11:20:00,81.15,81.38,81.12,81.34,57154.0,76.9641,77.1823,76.9357,77.1443,57154.0
2018-05-04 11:30:00,81.33,81.41,81.2,81.33,58798.0,77.1348,77.2107,77.0116,77.1348,58798.0
2018-05-04 11:40:00,81.34,81.37,81.26,81.34,44188.0,77.1443,77.1728,77.0685,77.1443,44188.0
2018-05-04 11:50:00,81.34,81.41,81.2,81.33,50690.0,77.1443,77.2107,77.0116,77.1348,50690.0
2018-05-04 12:00:00,81.33,81.48,81.32,81.4,53522.0,77.1348,77.2771,77.1254,77.2012,53522.0
2018-05-04 12:10:00,81.39,81.44,81.31,81.44,98734.0,77.1918,77.2392,77.1159,77.2392,98734.0
2018-05-04 12:20:00,81.44,81.52,81.41,81.42,39772.0,77.2392,77.315,77.2107,77.2202,39772.0
2018-05-04 12:30:00,81.44,81.5,81.4,81.42,24492.0,77.2392,77.2961,77.2012,77.2202,24492.0
2018-05-04 12:40:00,81.42,81.46,81.28,81.32,41126.0,77.2202,77.2581,77.0874,77.1254,41126.0
2018-05-04 12:50:00,81.32,81.35,81.24,81.31,27082.0,77.1254,77.1538,77.0495,77.1159,27082.0
2018-05-04 13:00:00,81.31,81.36,81.21,81.22,32538.0,77.1159,77.1633,77.021,77.0305,32538.0
2018-05-04 13:10:00,81.23,81.31,81.22,81.26,45148.0,77.04,77.1159,77.0305,77.0685,45148.0
2018-05-04 13:20:00,81.27,81.34,81.25,81.27,32055.0,77.0779,77.1443,77.059,77.0779,32055.0
2018-05-04 13:30:00,81.26,81.37,81.25,81.35,31590.0,77.0685,77.1728,77.059,77.1538,31590.0
2018-05-04 13:40:00,81.36,81.39,81.31,81.35,26079.0,77.1633,77.1918,77.1159,77.1538,26079.0
2018-05-04 13:50:00,81.36,81.66,81.36,81.65,31055.0,77.1633,77.4478,77.1633,77.4383,31055.0
2018-05-04 14:00:00,81.64,81.77,81.62,81.73,58494.0,77.4289,77.5522,77.4099,77.5142,58494.0
2018-05-04 14:10:00,81.73,81.83,81.6,81.61,93908.0,77.5142,77.6091,77.3909,77.4004,93908.0
2018-05-04 14:20:00,81.6,81.67,81.59,81.64,67134.0,77.3909,77.4573,77.3814,77.4289,67134.0
2018-05-04 14:30:00,81.66,81.67,81.54,81.58,41860.0,77.4478,77.4573,77.334,77.372,41860.0
2018-05-04 14:40:00,81.59,81.79,81.59,81.69,37103.0,77.3814,77.5711,77.3814,77.4763,37103.0
2018-05-04 14:50:00,81.7,81.74,81.49,81.53,39043.0,77.4858,77.5237,77.2866,77.3245,39043.0
2018-05-04 15:00:00,81.53,81.61,81.52,81.58,80573.0,77.3245,77.4004,77.315,77.372,80573.0
2018-05-04 15:10:00,81.57,81.69,81.54,81.65,49886.0,77.3625,77.4763,77.334,77.4383,49886.0
2018-05-04 15:20:00,81.62,81.69,81.56,81.66,41413.0,77.4099,77.4763,77.353,77.4478,41413.0
2018-05-04 15:30:00,81.67,81.74,81.56,81.56,80099.0,77.4573,77.5237,77.353,77.353,80099.0
2018-05-04 15:40:00,81.55,81.65,81.52,81.55,105307.0,77.3435,77.4383,77.315,77.3435,105307.0
2018-05-04 15:50:00,81.54,81.57,81.43,81.56,285928.0,77.334,77.3625,77.2297,77.353,285928.0
2018-05-07 09:30:00,81.74,82.26,81.57,82.17,53510.0,77.5237,78.0169,77.3625,77.9315,53510.0
2018-05-07 09:40:00,82.2,82.25,82.02,82.1,28749.0,77.96,78.0074,77.7893,77.8651,28749.0
2018-05-07 09:50:00,82.09,82.24,82.08,82.11,23457.0,77.8556,77.9979,77.8462,77.8746,23457.0
2018-05-07 10:00:00,82.11,82.11,81.84,81.9,26562.0,77.8746,77.8746,77.6185,77.6754,26562.0
2018-05-07 10:10:00,81.86,81.95,81.76,81.79,34300.0,77.6375,77.7229,77.5427,77.5711,34300.0
2018-05-07 10:20:00,81.8,81.8,81.65,81.71,33335.0,77.5806,77.5806,77.4383,77.4952,33335.0
2018-05-07 10:30:00,81.71,81.73,81.28,81.28,44200.0,77.4952,77.5142,77.0874,77.0874,44200.0
2018-05-07 10:40:00,81.27,81.45,81.22,81.36,33166.0,77.0779,77.2487,77.0305,77.1633,33166.0
2018-05-07 10:50:00,81.37,81.4,81.33,81.38,28204.0,77.1728,77.2012,77.1348,77.1823,28204.0
2018-05-07 11:00:00,81.37,81.66,81.33,81.66,43434.0,77.1728,77.4478,77.1348,77.4478,43434.0
2018-05-07 11:10:00,81.63,81.73,81.61,81.66,39337.0,77.4194,77.5142,77.4004,77.4478,39337.0
2018-05-07 11:20:00,81.66,81.81,81.64,81.81,37857.0,77.4478,77.5901,77.4289,77.5901,37857.0
2018-05-07 11:30:00,81.81,81.82,81.68,81.7,44770.0,77.5901,77.5996,77.4668,77.4858,44770.0
2018-05-07 11:40:00,81.68,81.79,81.64,81.74,26743.0,77.4668,77.5711,77.4289,77.5237,26743.0
2018-05-07 11:50:00,81.73,81.94,81.73,81.91,25891.0,77.5142,77.7134,77.5142,77.6849,25891.0
2018-05-07 12:00:00,81.92,82.0,81.83,81.86,24996.0,77.6944,77.7703,77.6091,77.6375,24996.0
2018-05-07 12:10:00,81.87,81.94,81.81,81.94,20692.0,77.647,77.7134,77.5901,77.7134,20692.0
2018-05-07 12:20:00,81.95,81.96,81.8,81.9,20196.0,77.7229,77.7324,77.5806,77.6754,20196.0
2018-05-07 12:30:00,81.89,82.01,81.85,81.92,17309.0,77.666,77.7798,77.628,77.6944,17309.0
2018-05-07 12:40:00,81.94,82.01,81.92,81.97,16265.0,77.7134,77.7798,77.6944,77.7418,16265.0
2018-05-07 12:50:00,81.96,82.02,81.94,81.98,16960.0,77.7324,77.7893,77.7134,77.7513,16960.0
2018-05-07 13:00:00,81.99,82.01,81.88,81.97,27048.0,77.7608,77.7798,77.6565,77.7418,27048.0
2018-05-07 13:10:00,81.97,81.99,81.94,81.99,19819.0,77.7418,77.7608,77.7134,77.7608,19819.0
2018-05-07 13:20:00,81.99,82.13,81.97,82.1,20858.0,77.7608,77.8936,77.7418,77.8651,20858.0
2018-05-07 13:30:00,82.11,82.19,82.1,82.16,20741.0,77.8746,77.9505,77.8651,77.922,20741.0
2018-05-07 13:40:00,82.15,82.23,82.15,82.2,23562.0,77.9126,77.9884,77.9126,77.96,23562.0
2018-05-07 13:50:00,82.2,82.28,82.16,82.28,33791.0,77.96,78.0358,77.922,78.0358,33791.0
2018-05-07 14:00:00,82.28,82.32,82.17,82.2,30114.0,78.0358,78.0738,77.9315,77.96,30114.0
2018-05-07 14:10:00,82.22,82.36,82.21,82.34,29013.0,77.9789,78.1117,77.9695,78.0928,29013.0
2018-05-07 14:20:00,82.35,82.42,82.26,82.38,32576.0,78.1022,78.1686,78.0169,78.1307,32576.0
2018-05-07 14:30:00,82.38,82.46,82.29,82.3,38045.0,78.1307,78.2066,78.0453,78.0548,38045.0
2018-05-07 14:40:00,82.32,82.34,82.14,82.15,56926.0,78.0738,78.0928,77.9031,77.9126,56926.0
2018-05-07 14:50:00,82.15,82.19,82.04,82.13,33525.0,77.9126,77.9505,77.8082,77.8936,33525.0
2018-05-07 15:00:00,82.13,82.16,82.07,82.1,71196.0,77.8936,77.922,77.8367,77.8651,71196.0
2018-05-07 15:10:00,82.1,82.11,81.86,81.9,94788.0,77.8651,77.8746,77.6375,77.6754,94788.0
2018-05-07 15:20:00,81.9,81.92,81.83,81.87,103356.0,77.6754,77.6944,77.6091,77.647,103356.0
2018-05-07 15:30:00,81.87,82.11,81.86,82.1,56608.0,77.647,77.8746,77.6375,77.8651,56608.0
2018-05-07 15:40:00,82.1,82.2,82.05,82.17,76975.0,77.8651,77.96,77.8177,77.9315,76975.0
2018-05-07 15:50:00,82.17,82.18,82.06,82.11,168543.0,77.9315,77.941,77.8272,77.8746,168543.0
2018-05-08 09:30:00,81.84,82.43,81.84,82.38,60410.0,77.6185,78.1781,77.6185,78.1307,60410.0
2018-05-08 09:40:00,82.28,82.49,81.9,81.9,135012.0,78.0358,78.235,77.6754,77.6754,135012.0
2018-05-08 09:50:00,81.93,82.08,81.72,81.84,16097.0,77.7039,77.8462,77.5047,77.6185,16097.0
2018-05-08 10:00:00,81.84,81.85,81.56,81.65,25416.0,77.6185,77.628,77.353,77.4383,25416.0
2018-05-08 10:10:00,81.68,81.72,81.29,81.42,34123.0,77.4668,77.5047,77.0969,77.2202,34123.0
2018-05-08 10:20:00,81.42,81.42,81.11,81.27,35545.0,77.2202,77.2202,76.9262,77.0779,35545.0
2018-05-08 10:30:00,81.25,81.51,81.24,81.48,18258.0,77.059,77.3056,77.0495,77.2771,18258.0
2018-05-08 10:40:00,81.48,81.52,81.25,81.46,30273.0,77.2771,77.315,77.059,77.2581,30273.0
2018-05-08 10:50:00,81.46,81.57,81.39,81.39,22190.0,77.2581,77.3625,77.1918,77.1918,22190.0
2018-05-08 11:00:00,81.38,81.45,81.11,81.12,37715.0,77.1823,77.2487,76.9262,76.9357,37715.0
2018-05-08 11:10:00,81.13,81.67,81.13,81.66,38943.0,76.9452,77.4573,76.9452,77.4478,38943.0
2018-05-08 11:20:00,81.63,81.79,81.58,81.79,52896.0,77.4194,77.5711,77.372,77.5711,52896.0
2018-05-08 11:30:00,81.75,81.85,81.64,81.64,35429.0,77.5332,77.628,77.4289,77.4289,35429.0
2018-05-08 11:40:00,81.67,81.91,81.64,81.87,28200.0,77.4573,77.6849,77.4289,77.647,28200.0
2018-05-08 11:50:00,81.88,81.97,81.78,81.85,28539.0,77.6565,77.7418,77.5616,77.628,28539.0
2018-05-08 12:00:00,81.85,81.93,81.81,81.89,26805.0,77.628,77.7039,77.5901,77.666,26805.0
2018-05-08 12:10:00,81.88,81.92,81.81,81.85,39302.0,77.6565,77.6944,77.5901,77.628,39302.0
2018-05-08 12:20:00,81.82,81.88,81.75,81.83,40079.0,77.5996,77.6565,77.5332,77.6091,40079.0
2018-05-08 12:30:00,81.83,81.86,81.77,81.83,14735.0,77.6091,77.6375,77.5522,77.6091,14735.0
2018-05-08 12:40:00,81.82,81.89,81.82,81.85,20081.0,77.5996,77.666,77.5996,77.628,20081.0
2018-05-08 12:50:00,81.85,81.88,81.68,81.81,120439.0,77.628,77.6565,77.4668,77.5901,120439.0
2018-05-08 13:00:00,81.81,81.97,81.79,81.93,31187.0,77.5901,77.7418,77.5711,77.7039,31187.0
2018-05-08 13:10:00,81.92,81.97,81.89,81.93,12823.0,77.6944,77.7418,77.666,77.7039,12823.0
2018-05-08 13:20:00,81.93,82.07,81.93,82.05,17660.0,77.7039,77.8367,77.7039,77.8177,17660.0
2018-05-08 13:30:00,82.06,82.07,81.89,81.91,25339.0,77.8272,77.8367,77.666,77.6849,25339.0
2018-05-08 13:40:00,81.91,82.01,81.9,81.99,18883.0,77.6849,77.7798,77.6754,77.7608,18883.0
2018-05-08 13:50:00,81.98,82.0,81.83,81.9,22743.0,77.7513,77.7703,77.6091,77.6754,22743.0
2018-05-08 14:00:00,81.91,82.02,81.84,81.84,128374.0,77.6849,77.7893,77.6185,77.6185,128374.0
2018-05-08 14:10:00,81.85,81.93,81.63,81.72,74973.0,77.628,77.7039,77.4194,77.5047,74973.0
2018-05-08 14:20:00,81.73,81.89,81.62,81.69,27794.0,77.5142,77.666,77.4099,77.4763,27794.0
2018-05-08 14:30:00,81.72,81.79,81.58,81.58,17293.0,77.5047,77.5711,77.372,77.372,17293.0
2018-05-08 14:40:00,81.56,81.72,81.4,81.71,35871.0,77.353,77.5047,77.2012,77.4952,35871.0
2018-05-08 14:50:00,81.7,81.82,81.62,81.62,23790.0,77.4858,77.5996,77.4099,77.4099,23790.0
2018-05-08 15:00:00,81.61,81.69,81.49,81.69,28909.0,77.4004,77.4763,77.2866,77.4763,28909.0
2018-05-08 15:10:00,81.68,81.79,81.63,81.67,31733.0,77.4668,77.5711,77.4194,77.4573,31733.0
2018-05-08 15:20:00,81.67,81.88,81.67,81.88,32469.0,77.4573,77.6565,77.4573,77.6565,32469.0
2018-05-08 15:30:00,81.88,82.02,81.87,82.02,33647.0,77.6565,77.7893,77.647,77.7893,33647.0
2018-05-08 15:40:00,82.01,82.07,81.9,81.92,58059.0,77.7798,77.8367,77.6754,77.6944,58059.0
2018-05-08 15:50:00,81.94,82.06,81.87,81.99,132081.0,77.7134,77.8272,77.647,77.7608,132081.0
2018-05-09 09:30:00,82.1,82.11,81.7,81.8,94551.0,77.8651,77.8746,77.4858,77.5806,94551.0
2018-05-09 09:40:00,81.83,81.86,81.64,81.64,23700.0,77.6091,77.6375,77.4289,77.4289,23700.0
2018-05-09 09:50:00,81.65,81.7,81.32,81.4,47621.0,77.4383,77.4858,77.1254,77.2012,47621.0
2018-05-09 10:00:00,81.41,81.54,81.41,81.51,40118.0,77.2107,77.334,77.2107,77.3056,40118.0
2018-05-09 10:10:00,81.51,81.76,81.49,81.69,24056.0,77.3056,77.5427,77.2866,77.4763,24056.0
2018-05-09 10:20:00,81.7,81.76,81.59,81.69,32609.0,77.4858,77.5427,77.3814,77.4763,32609.0
2018-05-09 10:30:00,81.72,81.73,81.36,81.38,37919.0,77.5047,77.5142,77.1633,77.1823,37919.0
2018-05-09 10:40:00,81.39,81.5,81.29,81.38,65115.0,77.1918,77.2961,77.0969,77.1823,65115.0
2018-05-09 10:50:00,81.4,81.44,81.18,81.24,55313.0,77.2012,77.2392,76.9926,77.0495,55313.0
2018-05-09 11:00:00,81.25,81.38,81.2,81.33,28276.0,77.059,77.1823,77.0116,77.1348,28276.0
2018-05-09 11:10:00,81.33,81.44,81.28,81.41,24852.0,77.1348,77.2392,77.0874,77.2107,24852.0
2018-05-09 11:20:00,81.4,81.54,81.36,81.54,38331.0,77.2012,77.334,77.1633,77.334,38331.0
2018-05-09 11:30:00,81.54,81.61,81.47,81.58,34139.0,77.334,77.4004,77.2676,77.372,34139.0
2018-05-09 11:40:00,81.58,81.61,81.51,81.56,28352.0,77.372,77.4004,77.3056,77.353,28352.0
2018-05-09 11:50:00,81.56,81.71,81.54,81.7,30669.0,77.353,77.4952,77.334,77.4858,30669.0
2018-05-09 12:00:00,81.71,81.88,81.68,81.83,37966.0,77.4952,77.6565,77.4668,77.6091,37966.0
2018-05-09 12:10:00,81.83,81.92,81.83,81.9,20270.0,77.6091,77.6944,77.6091,77.6754,20270.0
2018-05-09 12:20:00,81.9,82.04,81.81,81.89,62126.0,77.6754,77.8082,77.5901,77.666,62126.0
2018-05-09 12:30:00,81.88,82.12,81.88,82.1,49348.0,77.6565,77.8841,77.6565,77.8651,49348.0
2018-05-09 12:40:00,82.1,82.31,82.08,82.31,124119.0,77.8651,78.0643,77.8462,78.0643,124119.0
2018-05-09 12:50:00,82.31,82.33,82.14,82.18,25930.0,78.0643,78.0833,77.9031,77.941,25930.0
2018-05-09 13:00:00,82.2,82.38,82.19,82.33,46636.0,77.96,78.1307,77.9505,78.0833,46636.0
2018-05-09 13:10:00,82.34,82.37,82.26,82.33,67575.0,78.0928,78.1212,78.0169,78.0833,67575.0
2018-05-09 13:20:00,82.33,82.53,82.32,82.53,22308.0,78.0833,78.273,78.0738,78.273,22308.0
2018-05-09 13:30:00,82.54,82.54,82.4,82.52,32026.0,78.2824,78.2824,78.1497,78.2635,32026.0
2018-05-09 13:40:00,82.53,82.53,82.46,82.51,19956.0,78.273,78.273,78.2066,78.254,19956.0
2018-05-09 13:50:00,82.51,82.53,82.46,82.49,19922.0,78.254,78.273,78.2066,78.235,19922.0
2018-05-09 14:00:00,82.49,82.52,82.41,82.47,24978.0,78.235,78.2635,78.1591,78.216,24978.0
2018-05-09 14:10:00,82.47,82.56,82.41,82.41,50184.0,78.216,78.3014,78.1591,78.1591,50184.0
2018-05-09 14:20:00,82.41,82.41,82.29,82.36,33105.0,78.1591,78.1591,78.0453,78.1117,33105.0
2018-05-09 14:30:00,82.38,82.52,82.38,82.39,37369.0,78.1307,78.2635,78.1307,78.1402,37369.0
2018-05-09 14:40:00,82.4,82.52,82.39,82.5,33339.0,78.1497,78.2635,78.1402,78.2445,33339.0
2018-05-09 14:50:00,82.51,82.52,82.4,82.48,30156.0,78.254,78.2635,78.1497,78.2255,30156.0
2018-05-09 15:00:00,82.48,82.51,82.45,82.47,40267.0,78.2255,78.254,78.1971,78.216,40267.0
2018-05-09 15:10:00,82.46,82.47,82.34,82.39,30312.0,78.2066,78.216,78.0928,78.1402,30312.0
2018-05-09 15:20:00,82.39,82.42,82.34,82.35,42557.0,78.1402,78.1686,78.0928,78.1022,42557.0
2018-05-09 15:30:00,82.34,82.4,82.26,82.31,56955.0,78.0928,78.1497,78.0169,78.0643,56955.0
2018-05-09 15:40:00,82.31,82.31,82.22,82.28,97682.0,78.0643,78.0643,77.9789,78.0358,97682.0
2018-05-09 15:50:00,82.29,82.38,82.19,82.26,371694.0,78.0453,78.1307,77.9505,78.0169,371694.0
2018-05-10 09:30:00,83.32,84.01,82.83,83.32,206889.0,79.0222,79.6766,78.5575,79.0222,206889.0
2018-05-10 09:40:00,83.45,83.63,83.35,83.36,30398.0,79.1455,79.3162,79.0507,79.0601,30398.0
2018-05-10 09:50:00,83.36,83.36,83.16,83.17,69805.0,79.0601,79.0601,78.8705,78.8799,69805.0
2018-05-10 10:00:00,83.19,83.26,83.03,83.17,16956.0,78.8989,78.9653,78.7472,78.8799,16956.0
2018-05-10 10:10:00,83.19,83.39,83.13,83.38,16107.0,78.8989,79.0886,78.842,79.0791,16107.0
2018-05-10 10:20:00,83.39,83.61,83.37,83.58,45534.0,79.0886,79.2972,79.0696,79.2688,45534.0
2018-05-10 10:30:00,83.59,83.6,83.46,83.47,37966.0,79.2783,79.2878,79.155,79.1645,37966.0
2018-05-10 10:40:00,83.48,83.87,83.47,83.86,60895.0,79.1739,79.5438,79.1645,79.5343,60895.0
2018-05-10 10:50:00,83.86,83.88,83.7,83.71,48618.0,79.5343,79.5533,79.3826,79.3921,48618.0
2018-05-10 11:00:00,83.71,83.81,83.64,83.68,30371.0,79.3921,79.4869,79.3257,79.3636,30371.0
2018-05-10 11:10:00,83.69,83.8,83.69,83.73,21224.0,79.3731,79.4774,79.3731,79.4111,21224.0
2018-05-10 11:20:00,83.74,83.81,83.72,83.81,24597.0,79.4205,79.4869,79.4016,79.4869,24597.0
2018-05-10 11:30:00,83.81,83.84,83.72,83.83,27585.0,79.4869,79.5154,79.4016,79.5059,27585.0
2018-05-10 11:40:00,83.83,83.97,83.81,83.93,14722.0,79.5059,79.6387,79.4869,79.6007,14722.0
2018-05-10 11:50:00,83.92,83.97,83.89,83.89,13093.0,79.5913,79.6387,79.5628,79.5628,13093.0
2018-05-10 12:00:00,83.91,84.13,83.9,84.11,76150.0,79.5818,79.7904,79.5723,79.7715,76150.0
2018-05-10 12:10:00,84.1,84.29,84.08,84.29,24529.0,79.762,79.9422,79.743,79.9422,24529.0
2018-05-10 12:20:00,84.28,84.37,84.25,84.3,35686.0,79.9327,80.018,79.9042,79.9517,35686.0
2018-05-10 12:30:00,84.3,84.32,84.24,84.28,14922.0,79.9517,79.9706,79.8947,79.9327,14922.0
2018-05-10 12:40:00,84.27,84.27,84.17,84.22,9828.0,79.9232,79.9232,79.8284,79.8758,9828.0
2018-05-10 12:50:00,84.23,84.23,84.11,84.11,20510.0,79.8853,79.8853,79.7715,79.7715,20510.0
2018-05-10 13:00:00,84.13,84.22,84.12,84.21,31690.0,79.7904,79.8758,79.7809,79.8663,31690.0
2018-05-10 13:10:00,84.22,84.24,84.11,84.12,16670.0,79.8758,79.8947,79.7715,79.7809,16670.0
2018-05-10 13:20:00,84.13,84.22,84.05,84.06,12428.0,79.7904,79.8758,79.7145,79.724,12428.0
2018-05-10 13:30:00,84.03,84.09,83.94,83.97,16006.0,79.6956,79.7525,79.6102,79.6387,16006.0
2018-05-10 13:40:00,83.98,84.0,83.83,83.89,17715.0,79.6482,79.6671,79.5059,79.5628,17715.0
2018-05-10 13:50:00,83.92,83.92,83.82,83.87,24576.0,79.5913,79.5913,79.4964,79.5438,24576.0
2018-05-10 14:00:00,83.87,83.88,83.73,83.87,36076.0,79.5438,79.5533,79.4111,79.5438,36076.0
2018-05-10 14:10:00,83.86,83.88,83.8,83.86,28064.0,79.5343,79.5533,79.4774,79.5343,28064.0
2018-05-10 14:20:00,83.86,83.87,83.58,83.69,51358.0,79.5343,79.5438,79.2688,79.3731,51358.0
2018-05-10 14:30:00,83.71,83.76,83.43,83.45,25020.0,79.3921,79.4395,79.1265,79.1455,25020.0
2018-05-10 14:40:00,83.43,83.73,83.37,83.72,25111.0,79.1265,79.4111,79.0696,79.4016,25111.0
2018-05-10 14:50:00,83.72,83.78,83.64,83.68,18561.0,79.4016,79.4585,79.3257,79.3636,18561.0
2018-05-10 15:00:00,83.69,83.78,83.6,83.64,16920.0,79.3731,79.4585,79.2878,79.3257,16920.0
2018-05-10 15:10:00,83.64,83.7,83.6,83.64,21422.0,79.3257,79.3826,79.2878,79.3257,21422.0
2018-05-10 15:20:00,83.64,83.68,83.51,83.56,28567.0,79.3257,79.3636,79.2024,79.2498,28567.0
2018-05-10 15:30:00,83.55,83.55,83.44,83.48,34462.0,79.2403,79.2403,79.136,79.1739,34462.0
2018-05-10 15:40:00,83.48,83.57,83.47,83.54,68418.0,79.1739,79.2593,79.1645,79.2309,68418.0
2018-05-10 15:50:00,83.53,83.61,83.29,83.47,241313.0,79.2214,79.2972,78.9937,79.1645,241313.0
2018-05-11 09:30:00,83.62,84.0,83.58,84.0,35770.0,79.3067,79.6671,79.2688,79.6671,35770.0
2018-05-11 09:40:00,83.97,84.33,83.96,84.13,67335.0,79.6387,79.9801,79.6292,79.7904,67335.0
2018-05-11 09:50:00,84.13,84.27,83.97,84.23,41703.0,79.7904,79.9232,79.6387,79.8853,41703.0
2018-05-11 10:00:00,84.25,84.43,84.17,84.28,26299.0,79.9042,80.0749,79.8284,79.9327,26299.0
2018-05-11 10:10:00,84.28,84.34,84.12,84.25,100935.0,79.9327,79.9896,79.7809,79.9042,100935.0
2018-05-11 10:20:00,84.25,84.25,83.92,84.02,34354.0,79.9042,79.9042,79.5913,79.6861,34354.0
2018-05-11 10:30:00,84.01,84.22,83.97,84.12,32674.0,79.6766,79.8758,79.6387,79.7809,32674.0
2018-05-11 10:40:00,84.12,84.13,83.95,84.0,13687.0,79.7809,79.7904,79.6197,79.6671,13687.0
2018-05-11 10:50:00,84.0,84.18,83.96,84.15,35098.0,79.6671,79.8378,79.6292,79.8094,35098.0
2018-05-11 11:00:00,84.15,84.16,84.04,84.1,47044.0,79.8094,79.8189,79.7051,79.762,47044.0
2018-05-11 11:10:00,84.1,84.14,83.98,84.07,39255.0,79.762,79.7999,79.6482,79.7335,39255.0
2018-05-11 11:20:00,84.06,84.16,84.01,84.1,14210.0,79.724,79.8189,79.6766,79.762,14210.0
2018-05-11 11:30:00,84.13,84.16,84.04,84.04,26590.0,79.7904,79.8189,79.7051,79.7051,26590.0
2018-05-11 11:40:00,84.04,84.08,83.93,83.97,13969.0,79.7051,79.743,79.6007,79.6387,13969.0
2018-05-11 11:50:00,83.98,84.14,83.97,84.1,26744.0,79.6482,79.7999,79.6387,79.762,26744.0
2018-05-11 12:00:00,84.1,84.2,84.07,84.13,24201.0,79.762,79.8568,79.7335,79.7904,24201.0
2018-05-11 12:10:00,84.12,84.12,84.02,84.08,37111.0,79.7809,79.7809,79.6861,79.743,37111.0
2018-05-11 12:20:00,84.06,84.15,84.01,84.11,41488.0,79.724,79.8094,79.6766,79.7715,41488.0
2018-05-11 12:30:00,84.11,84.16,84.06,84.09,29308.0,79.7715,79.8189,79.724,79.7525,29308.0
2018-05-11 12:40:00,84.09,84.12,83.99,84.1,23396.0,79.7525,79.7809,79.6576,79.762,23396.0
2018-05-11 12:50:00,84.1,84.15,84.03,84.04,36883.0,79.762,79.8094,79.6956,79.7051,36883.0
2018-05-11 13:00:00,84.05,84.09,84.02,84.04,24864.0,79.7145,79.7525,79.6861,79.7051,24864.0
2018-05-11 13:10:00,84.04,84.12,84.01,84.04,39550.0,79.7051,79.7809,79.6766,79.7051,39550.0
2018-05-11 13:20:00,84.04,84.16,84.04,84.15,14618.0,79.7051,79.8189,79.7051,79.8094,14618.0
2018-05-11 13:30:00,84.14,84.15,84.01,84.04,15531.0,79.7999,79.8094,79.6766,79.7051,15531.0
2018-05-11 13:40:00,84.05,84.09,83.97,84.07,34658.0,79.7145,79.7525,79.6387,79.7335,34658.0
2018-05-11 13:50:00,84.09,84.15,84.05,84.1,14300.0,79.7525,79.8094,79.7145,79.762,14300.0
2018-05-11 14:00:00,84.11,84.11,83.92,83.93,25206.0,79.7715,79.7715,79.5913,79.6007,25206.0
2018-05-11 14:10:00,83.92,84.09,83.78,84.09,28318.0,79.5913,79.7525,79.4585,79.7525,28318.0
2018-05-11 14:20:00,84.05,84.22,83.96,84.13,20776.0,79.7145,79.8758,79.6292,79.7904,20776.0
2018-05-11 14:30:00,84.13,84.28,84.12,84.28,12124.0,79.7904,79.9327,79.7809,79.9327,12124.0
2018-05-11 14:40:00,84.33,84.33,84.14,84.31,23586.0,79.9801,79.9801,79.7999,79.9611,23586.0
2018-05-11 14:50:00,84.31,84.31,84.17,84.28,55687.0,79.9611,79.9611,79.8284,79.9327,55687.0
2018-05-11 15:00:00,84.29,84.41,84.28,84.37,31049.0,79.9422,80.056,79.9327,80.018,31049.0
2018-05-11 15:10:00,84.37,84.46,84.35,84.38,22437.0,80.018,80.1034,79.9991,80.0275,22437.0
2018-05-11 15:20:00,84.39,84.39,84.29,84.39,38984.0,80.037,80.037,79.9422,80.037,38984.0
2018-05-11 15:30:00,84.38,84.47,84.35,84.44,50320.0,80.0275,80.1129,79.9991,80.0844,50320.0
2018-05-11 15:40:00,84.44,84.45,84.35,84.4,58474.0,80.0844,80.0939,79.9991,80.0465,58474.0
2018-05-11 15:50:00,84.41,84.46,84.26,84.44,182180.0,80.056,80.1034,79.9137,80.0844,182180.0
2018-05-14 09:30:00,84.54,84.8,84.41,84.65,48049.0,80.1793,80.4259,80.056,80.2836,48049.0
2018-05-14 09:40:00,84.66,84.87,84.61,84.8,23410.0,80.2931,80.4922,80.2457,80.4259,23410.0
2018-05-14 09:50:00,84.8,84.83,84.66,84.71,31706.0,80.4259,80.4543,80.2931,80.3405,31706.0
2018-05-14 10:00:00,84.71,84.8,84.64,84.77,64794.0,80.3405,80.4259,80.2741,80.3974,64794.0
2018-05-14 10:10:00,84.78,84.86,84.71,84.83,21103.0,80.4069,80.4828,80.3405,80.4543,21103.0
2018-05-14 10:20:00,84.84,85.16,84.82,85.14,45651.0,80.4638,80.7673,80.4448,80.7483,45651.0
2018-05-14 10:30:00,85.15,85.17,85.05,85.05,21161.0,80.7578,80.7768,80.663,80.663,21161.0
2018-05-14 10:40:00,85.03,85.12,84.89,84.89,20238.0,80.644,80.7294,80.5112,80.5112,20238.0
2018-05-14 10:50:00,84.88,84.89,84.78,84.81,16171.0,80.5017,80.5112,80.4069,80.4353,16171.0
2018-05-14 11:00:00,84.8,84.86,84.77,84.85,18389.0,80.4259,80.4828,80.3974,80.4733,18389.0
2018-05-14 11:10:00,84.84,84.85,84.76,84.77,16892.0,80.4638,80.4733,80.3879,80.3974,16892.0
2018-05-14 11:20:00,84.79,84.8,84.55,84.55,19858.0,80.4164,80.4259,80.1888,80.1888,19858.0
2018-05-14 11:30:00,84.54,84.77,84.53,84.73,16829.0,80.1793,80.3974,80.1698,80.3595,16829.0
2018-05-14 11:40:00,84.73,84.78,84.66,84.74,12630.0,80.3595,80.4069,80.2931,80.369,12630.0
2018-05-14 11:50:00,84.74,84.8,84.72,84.76,13700.0,80.369,80.4259,80.35,80.3879,13700.0
2018-05-14 12:00:00,84.75,84.85,84.65,84.75,45036.0,80.3784,80.4733,80.2836,80.3784,45036.0
2018-05-14 12:10:00,84.74,84.75,84.68,84.72,19273.0,80.369,80.3784,80.3121,80.35,19273.0
2018-05-14 12:20:00,84.72,84.76,84.63,84.63,17469.0,80.35,80.3879,80.2646,80.2646,17469.0
2018-05-14 12:30:00,84.62,84.65,84.5,84.5,14497.0,80.2551,80.2836,80.1413,80.1413,14497.0
2018-05-14 12:40:00,84.5,84.52,84.36,84.38,33429.0,80.1413,80.1603,80.0086,80.0275,33429.0
2018-05-14 12:50:00,84.38,84.38,84.1,84.11,40282.0,80.0275,80.0275,79.762,79.7715,40282.0
2018-05-14 13:00:00,84.11,84.24,83.9,83.99,63963.0,79.7715,79.8947,79.5723,79.6576,63963.0
2018-05-14 13:10:00,83.98,83.99,83.69,83.72,59883.0,79.6482,79.6576,79.3731,79.4016,59883.0
2018-05-14 13:20:00,83.73,83.84,83.68,83.71,60811.0,79.4111,79.5154,79.3636,79.3921,60811.0
2018-05-14 13:30:00,83.7,83.79,83.64,83.72,93576.0,79.3826,79.468,79.3257,79.4016,93576.0
2018-05-14 13:40:00,83.73,83.75,83.64,83.67,33243.0,79.4111,79.43,79.3257,79.3541,33243.0
2018-05-14 13:50:00,83.7,83.73,83.54,83.64,71357.0,79.3826,79.4111,79.2309,79.3257,71357.0
2018-05-14 14:00:00,83.64,83.7,83.5,83.53,35488.0,79.3257,79.3826,79.1929,79.2214,35488.0
2018-05-14 14:10:00,83.51,83.57,83.37,83.48,43300.0,79.2024,79.2593,79.0696,79.1739,43300.0
2018-05-14 14:20:00,83.48,83.54,83.39,83.4,36099.0,79.1739,79.2309,79.0886,79.0981,36099.0
2018-05-14 14:30:00,83.4,83.49,83.37,83.46,69487.0,79.0981,79.1834,79.0696,79.155,69487.0
2018-05-14 14:40:00,83.49,83.49,83.37,83.42,35113.0,79.1834,79.1834,79.0696,79.117,35113.0
2018-05-14 14:50:00,83.43,83.63,83.4,83.63,27861.0,79.1265,79.3162,79.0981,79.3162,27861.0
2018-05-14 15:00:00,83.63,83.77,83.62,83.72,35185.0,79.3162,79.449,79.3067,79.4016,35185.0
2018-05-14 15:10:00,83.74,83.9,83.73,83.88,20347.0,79.4205,79.5723,79.4111,79.5533,20347.0
2018-05-14 15:20:00,83.89,84.02,83.88,83.99,33752.0,79.5628,79.6861,79.5533,79.6576,33752.0
2018-05-14 15:30:00,84.0,84.09,83.95,84.0,49282.0,79.6671,79.7525,79.6197,79.6671,49282.0
2018-05-14 15:40:00,84.0,84.08,83.86,83.86,51360.0,79.6671,79.743,79.5343,79.5343,51360.0
2018-05-14 15:50:00,83.86,84.07,83.85,84.05,122568.0,79.5343,79.7335,79.5249,79.7145,122568.0
2018-05-15 09:30:00,83.53,83.72,83.31,83.33,37038.0,79.2214,79.4016,79.0127,79.0317,37038.0
2018-05-15 09:40:00,83.35,83.57,83.27,83.29,68379.0,79.0507,79.2593,78.9748,78.9937,68379.0
2018-05-15 09:50:00,83.34,83.37,82.89,83.11,33069.0,79.0412,79.0696,78.6144,78.823,33069.0
2018-05-15 10:00:00,83.06,83.31,83.03,83.26,20358.0,78.7756,79.0127,78.7472,78.9653,20358.0
2018-05-15 10:10:00,83.24,83.25,83.05,83.22,34167.0,78.9463,78.9558,78.7661,78.9274,34167.0
2018-05-15 10:20:00,83.26,83.49,83.24,83.4,26362.0,78.9653,79.1834,78.9463,79.0981,26362.0
2018-05-15 10:30:00,83.4,83.59,83.39,83.59,39287.0,79.0981,79.2783,79.0886,79.2783,39287.0
2018-05-15 10:40:00,83.6,83.6,83.22,83.25,27497.0,79.2878,79.2878,78.9274,78.9558,27497.0
2018-05-15 10:50:00,83.22,83.33,83.13,83.14,25777.0,78.9274,79.0317,78.842,78.8515,25777.0
2018-05-15 11:00:00,83.14,83.31,82.99,83.09,31399.0,78.8515,79.0127,78.7092,78.8041,31399.0
2018-05-15 11:10:00,83.08,83.09,82.9,83.09,15026.0,78.7946,78.8041,78.6239,78.8041,15026.0
2018-05-15 11:20:00,83.1,83.22,83.08,83.13,11457.0,78.8135,78.9274,78.7946,78.842,11457.0
2018-05-15 11:30:00,83.13,83.25,83.11,83.25,18468.0,78.842,78.9558,78.823,78.9558,18468.0
2018-05-15 11:40:00,83.23,83.27,83.18,83.27,23793.0,78.9368,78.9748,78.8894,78.9748,23793.0
2018-05-15 11:50:00,83.27,83.33,83.19,83.23,27585.0,78.9748,79.0317,78.8989,78.9368,27585.0
2018-05-15 12:00:00,83.23,83.26,83.05,83.14,25588.0,78.9368,78.9653,78.7661,78.8515,25588.0
2018-05-15 12:10:00,83.13,83.18,83.03,83.08,16050.0,78.842,78.8894,78.7472,78.7946,16050.0
2018-05-15 12:20:00,83.07,83.08,82.97,83.05,11886.0,78.7851,78.7946,78.6903,78.7661,11886.0
2018-05-15 12:30:00,83.03,83.26,83.03,83.2,12311.0,78.7472,78.9653,78.7472,78.9084,12311.0
2018-05-15 12:40:00,83.19,83.33,83.17,83.24,68832.0,78.8989,79.0317,78.8799,78.9463,68832.0
2018-05-15 12:50:00,83.27,83.32,83.14,83.15,16451.0,78.9748,79.0222,78.8515,78.861,16451.0
2018-05-15 13:00:00,83.15,83.23,83.09,83.1,12530.0,78.861,78.9368,78.8041,78.8135,12530.0
2018-05-15 13:10:00,83.09,83.12,83.0,83.09,12857.0,78.8041,78.8325,78.7187,78.8041,12857.0
2018-05-15 13:20:00,83.15,83.16,82.99,83.04,10450.0,78.861,78.8705,78.7092,78.7566,10450.0
2018-05-15 13:30:00,83.06,83.07,82.94,82.95,25936.0,78.7756,78.7851,78.6618,78.6713,25936.0
2018-05-15 13:40:00,82.95,83.02,82.95,82.99,15859.0,78.6713,78.7377,78.6713,78.7092,15859.0
2018-05-15 13:50:00,82.99,83.01,82.78,82.82,19535.0,78.7092,78.7282,78.5101,78.548,19535.0
2018-05-15 14:00:00,82.8,83.03,82.79,82.91,18527.0,78.529,78.7472,78.5195,78.6334,18527.0
2018-05-15 14:10:00,82.93,82.98,82.87,82.92,17606.0,78.6523,78.6997,78.5954,78.6428,17606.0
2018-05-15 14:20:00,82.93,83.01,82.78,82.94,29227.0,78.6523,78.7282,78.5101,78.6618,29227.0
2018-05-15 14:30:00,82.93,83.14,82.93,83.0,23917.0,78.6523,78.8515,78.6523,78.7187,23917.0
2018-05-15 14:40:00,82.99,83.02,82.9,82.91,20249.0,78.7092,78.7377,78.6239,78.6334,20249.0
2018-05-15 14:50:00,82.95,83.08,82.9,82.92,18896.0,78.6713,78.7946,78.6239,78.6428,18896.0
2018-05-15 15:00:00,82.94,82.98,82.86,82.93,22443.0,78.6618,78.6997,78.5859,78.6523,22443.0
2018-05-15 15:10:00,82.93,82.94,82.79,82.91,32368.0,78.6523,78.6618,78.5195,78.6334,32368.0
2018-05-15 15:20:00,82.91,82.97,82.81,82.88,21311.0,78.6334,78.6903,78.5385,78.6049,21311.0
2018-05-15 15:30:00,82.87,83.05,82.85,83.0,32319.0,78.5954,78.7661,78.5764,78.7187,32319.0
2018-05-15 15:40:00,83.01,83.01,82.8,82.8,33995.0,78.7282,78.7282,78.529,78.529,33995.0
2018-05-15 15:50:00,82.8,83.07,82.8,83.03,194204.0,78.529,78.7851,78.529,78.7472,194204.0
2018-05-16 09:30:00,82.55,83.17,82.0,83.1,151577.0,78.2919,78.8799,77.7703,78.8135,151577.0
2018-05-16 09:40:00,83.07,83.07,82.57,82.9,102554.0,78.7851,78.7851,78.3109,78.6239,102554.0
2018-05-16 09:50:00,82.93,83.05,82.48,82.54,92167.0,78.6523,78.7661,78.2255,78.2824,92167.0
2018-05-16 10:00:00,82.5,82.71,82.33,82.4,51428.0,78.2445,78.4437,78.0833,78.1497,51428.0
2018-05-16 10:10:00,82.36,82.62,82.18,82.6,54132.0,78.1117,78.3583,77.941,78.3393,54132.0
2018-05-16 10:20:00,82.6,82.6,82.28,82.39,50004.0,78.3393,78.3393,78.0358,78.1402,50004.0
2018-05-16 10:30:00,82.39,82.49,82.24,82.45,47031.0,78.1402,78.235,77.9979,78.1971,47031.0
2018-05-16 10:40:00,82.47,82.57,82.44,82.53,42078.0,78.216,78.3109,78.1876,78.273,42078.0
2018-05-16 10:50:00,82.53,82.53,82.36,82.43,40506.0,78.273,78.273,78.1117,78.1781,40506.0
2018-05-16 11:00:00,82.41,82.48,82.34,82.39,42490.0,78.1591,78.2255,78.0928,78.1402,42490.0
2018-05-16 11:10:00,82.38,82.61,82.36,82.59,71085.0,78.1307,78.3488,78.1117,78.3299,71085.0
2018-05-16 11:20:00,82.59,82.83,82.48,82.59,42985.0,78.3299,78.5575,78.2255,78.3299,42985.0
2018-05-16 11:30:00,82.6,82.67,82.54,82.62,24069.0,78.3393,78.4057,78.2824,78.3583,24069.0
2018-05-16 11:40:00,82.64,82.73,82.58,82.71,16057.0,78.3773,78.4626,78.3204,78.4437,16057.0
2018-05-16 11:50:00,82.69,82.71,82.57,82.59,16795.0,78.4247,78.4437,78.3109,78.3299,16795.0
2018-05-16 12:00:00,82.59,82.61,82.5,82.5,30452.0,78.3299,78.3488,78.2445,78.2445,30452.0
2018-05-16 12:10:00,82.52,82.62,82.5,82.56,19830.0,78.2635,78.3583,78.2445,78.3014,19830.0
2018-05-16 12:20:00,82.57,82.69,82.54,82.65,22954.0,78.3109,78.4247,78.2824,78.3868,22954.0
2018-05-16 12:30:00,82.66,82.73,82.53,82.55,60364.0,78.3962,78.4626,78.273,78.2919,60364.0
2018-05-16 12:40:00,82.55,82.67,82.3,82.35,71431.0,78.2919,78.4057,78.0548,78.1022,71431.0
2018-05-16 12:50:00,82.36,82.57,82.34,82.57,47118.0,78.1117,78.3109,78.0928,78.3109,47118.0
2018-05-16 13:00:00,82.57,82.78,82.53,82.66,96744.0,78.3109,78.5101,78.273,78.3962,96744.0
2018-05-16 13:10:00,82.65,82.77,82.54,82.69,48005.0,78.3868,78.5006,78.2824,78.4247,48005.0
2018-05-16 13:20:00,82.67,82.81,82.62,82.77,31844.0,78.4057,78.5385,78.3583,78.5006,31844.0
2018-05-16 13:30:00,82.76,82.99,82.74,82.94,32804.0,78.4911,78.7092,78.4721,78.6618,32804.0
2018-05-16 13:40:00,82.94,83.03,82.88,82.9,24494.0,78.6618,78.7472,78.6049,78.6239,24494.0
2018-05-16 13:50:00,82.9,82.9,82.72,82.74,26482.0,78.6239,78.6239,78.4532,78.4721,26482.0
2018-05-16 14:00:00,82.75,82.91,82.73,82.9,27114.0,78.4816,78.6334,78.4626,78.6239,27114.0
2018-05-16 14:10:00,82.9,83.02,82.85,82.94,45916.0,78.6239,78.7377,78.5764,78.6618,45916.0
2018-05-16 14:20:00,82.95,82.96,82.83,82.94,32419.0,78.6713,78.6808,78.5575,78.6618,32419.0
2018-05-16 14:30:00,82.94,83.09,82.89,83.07,94669.0,78.6618,78.8041,78.6144,78.7851,94669.0
2018-05-16 14:40:00,83.07,83.16,82.9,83.04,84313.0,78.7851,78.8705,78.6239,78.7566,84313.0
2018-05-16 14:50:00,83.03,83.12,82.96,82.96,64156.0,78.7472,78.8325,78.6808,78.6808,64156.0
2018-05-16 15:00:00,82.96,82.96,82.76,82.76,33236.0,78.6808,78.6808,78.4911,78.4911,33236.0
2018-05-16 15:10:00,82.74,82.79,82.64,82.66,53886.0,78.4721,78.5195,78.3773,78.3962,53886.0
2018-05-16 15:20:00,82.66,82.71,82.63,82.63,41092.0,78.3962,78.4437,78.3678,78.3678,41092.0
2018-05-16 15:30:00,82.63,82.75,82.58,82.74,59167.0,78.3678,78.4816,78.3204,78.4721,59167.0
2018-05-16 15:40:00,82.74,82.76,82.63,82.65,66348.0,78.4721,78.4911,78.3678,78.3868,66348.0
2018-05-16 15:50:00,82.66,82.86,82.64,82.85,214625.0,78.3962,78.5859,78.3773,78.5764,214625.0
2018-05-17 09:30:00,83.0,83.1,82.18,82.2,65674.0,78.7187,78.8135,77.941,77.96,65674.0
2018-05-17 09:40:00,82.23,82.64,82.08,82.22,94190.0,77.9884,78.3773,77.8462,77.9789,94190.0
2018-05-17 09:50:00,82.23,82.54,82.22,82.48,32340.0,77.9884,78.2824,77.9789,78.2255,32340.0
2018-05-17 10:00:00,82.51,82.88,82.5,82.84,37917.0,78.254,78.6049,78.2445,78.567,37917.0
2018-05-17 10:10:00,82.84,82.9,82.79,82.85,61279.0,78.567,78.6239,78.5195,78.5764,61279.0
2018-05-17 10:20:00,82.85,82.96,82.8,82.95,47342.0,78.5764,78.6808,78.529,78.6713,47342.0
2018-05-17 10:30:00,82.94,82.94,82.78,82.88,38983.0,78.6618,78.6618,78.5101,78.6049,38983.0
2018-05-17 10:40:00,82.89,82.91,82.75,82.84,45772.0,78.6144,78.6334,78.4816,78.567,45772.0
2018-05-17 10:50:00,82.82,82.87,82.69,82.74,48518.0,78.548,78.5954,78.4247,78.4721,48518.0
2018-05-17 11:00:00,82.76,82.78,82.68,82.73,29010.0,78.4911,78.5101,78.4152,78.4626,29010.0
2018-05-17 11:10:00,82.73,82.9,82.71,82.85,35878.0,78.4626,78.6239,78.4437,78.5764,35878.0
2018-05-17 11:20:00,82.83,82.83,82.67,82.68,26149.0,78.5575,78.5575,78.4057,78.4152,26149.0
2018-05-17 11:30:00,82.67,82.76,82.61,82.68,17857.0,78.4057,78.4911,78.3488,78.4152,17857.0
2018-05-17 11:40:00,82.68,82.71,82.49,82.52,21451.0,78.4152,78.4437,78.235,78.2635,21451.0
2018-05-17 11:50:00,82.49,82.59,82.45,82.55,12904.0,78.235,78.3299,78.1971,78.2919,12904.0
2018-05-17 12:00:00,82.56,82.59,82.52,82.57,13229.0,78.3014,78.3299,78.2635,78.3109,13229.0
2018-05-17 12:10:00,82.56,82.62,82.56,82.59,16824.0,78.3014,78.3583,78.3014,78.3299,16824.0
2018-05-17 12:20:00,82.59,82.62,82.46,82.46,22770.0,78.3299,78.3583,78.2066,78.2066,22770.0
2018-05-17 12:30:00,82.46,82.67,82.45,82.58,22005.0,78.2066,78.4057,78.1971,78.3204,22005.0
2018-05-17 12:40:00,82.56,82.6,82.43,82.55,20974.0,78.3014,78.3393,78.1781,78.2919,20974.0
2018-05-17 12:50:00,82.54,82.62,82.52,82.61,12980.0,78.2824,78.3583,78.2635,78.3488,12980.0
2018-05-17 13:00:00,82.61,82.68,82.59,82.67,12250.0,78.3488,78.4152,78.3299,78.4057,12250.0
2018-05-17 13:10:00,82.67,82.71,82.6,82.68,16443.0,78.4057,78.4437,78.3393,78.4152,16443.0
2018-05-17 13:20:00,82.68,82.75,82.67,82.71,22833.0,78.4152,78.4816,78.4057,78.4437,22833.0
2018-05-17 13:30:00,82.73,82.81,82.72,82.81,20740.0,78.4626,78.5385,78.4532,78.5385,20740.0
2018-05-17 13:40:00,82.82,82.84,82.68,82.72,22567.0,78.548,78.567,78.4152,78.4532,22567.0
2018-05-17 13:50:00,82.72,82.8,82.6,82.66,22651.0,78.4532,78.529,78.3393,78.3962,22651.0
2018-05-17 14:00:00,82.65,82.7,82.54,82.67,18564.0,78.3868,78.4342,78.2824,78.4057,18564.0
2018-05-17 14:10:00,82.66,82.76,82.64,82.76,17160.0,78.3962,78.4911,78.3773,78.4911,17160.0
2018-05-17 14:20:00,82.77,82.81,82.71,82.8,19113.0,78.5006,78.5385,78.4437,78.529,19113.0
2018-05-17 14:30:00,82.8,82.9,82.8,82.81,44828.0,78.529,78.6239,78.529,78.5385,44828.0
2018-05-17 14:40:00,82.81,82.84,82.75,82.83,27145.0,78.5385,78.567,78.4816,78.5575,27145.0
2018-05-17 14:50:00,82.84,82.85,82.65,82.7,28879.0,78.567,78.5764,78.3868,78.4342,28879.0
2018-05-17 15:00:00,82.68,82.81,82.67,82.8,29804.0,78.4152,78.5385,78.4057,78.529,29804.0
2018-05-17 15:10:00,82.78,82.94,82.72,82.92,83919.0,78.5101,78.6618,78.4532,78.6428,83919.0
2018-05-17 15:20:00,82.93,83.05,82.91,82.93,50302.0,78.6523,78.7661,78.6334,78.6523,50302.0
2018-05-17 15:30:00,82.94,82.98,82.81,82.85,51352.0,78.6618,78.6997,78.5385,78.5764,51352.0
2018-05-17 15:40:00,82.84,82.94,82.82,82.94,44542.0,78.567,78.6618,78.548,78.6618,44542.0
2018-05-17 15:50:00,82.94,82.97,82.84,82.94,140807.0,78.6618,78.6903,78.567,78.6618,140807.0
2018-05-18 09:30:00,82.71,83.12,82.71,83.12,112175.0,78.4437,78.8325,78.4437,78.8325,112175.0
2018-05-18 09:40:00,83.16,83.41,83.09,83.39,44327.0,78.8705,79.1076,78.8041,79.0886,44327.0
2018-05-18 09:50:00,83.42,83.6,83.4,83.54,63460.0,79.117,79.2878,79.0981,79.2309,63460.0
2018-05-18 10:00:00,83.56,83.56,83.34,83.54,54076.0,79.2498,79.2498,79.0412,79.2309,54076.0
2018-05-18 10:10:00,83.54,83.56,83.47,83.52,35124.0,79.2309,79.2498,79.1645,79.2119,35124.0
2018-05-18 10:20:00,83.53,83.58,83.48,83.54,48911.0,79.2214,79.2688,79.1739,79.2309,48911.0
2018-05-18 10:30:00,83.53,83.55,83.27,83.5,44832.0,79.2214,79.2403,78.9748,79.1929,44832.0
2018-05-18 10:40:00,83.48,83.76,83.42,83.74,49044.0,79.1739,79.4395,79.117,79.4205,49044.0
2018-05-18 10:50:00,83.76,83.99,83.74,83.96,36131.0,79.4395,79.6576,79.4205,79.6292,36131.0
2018-05-18 11:00:00,83.99,84.24,83.97,84.13,45940.0,79.6576,79.8947,79.6387,79.7904,45940.0
2018-05-18 11:10:00,84.14,84.26,84.1,84.26,29477.0,79.7999,79.9137,79.762,79.9137,29477.0
2018-05-18 11:20:00,84.24,84.27,84.14,84.26,23226.0,79.8947,79.9232,79.7999,79.9137,23226.0
2018-05-18 11:30:00,84.26,84.33,84.19,84.29,32119.0,79.9137,79.9801,79.8473,79.9422,32119.0
2018-05-18 11:40:00,84.31,84.42,84.3,84.34,23216.0,79.9611,80.0655,79.9517,79.9896,23216.0
2018-05-18 11:50:00,84.33,84.66,84.33,84.62,40848.0,79.9801,80.2931,79.9801,80.2551,40848.0
2018-05-18 12:00:00,84.63,84.64,84.5,84.51,32727.0,80.2646,80.2741,80.1413,80.1508,32727.0
2018-05-18 12:10:00,84.51,84.61,84.5,84.56,29839.0,80.1508,80.2457,80.1413,80.1982,29839.0
2018-05-18 12:20:00,84.57,84.6,84.48,84.51,28910.0,80.2077,80.2362,80.1224,80.1508,28910.0
2018-05-18 12:30:00,84.51,84.57,84.43,84.48,26848.0,80.1508,80.2077,80.0749,80.1224,26848.0
2018-05-18 12:40:00,84.48,84.51,84.44,84.45,28572.0,80.1224,80.1508,80.0844,80.0939,28572.0
2018-05-18 12:50:00,84.45,84.46,84.2,84.25,26959.0,80.0939,80.1034,79.8568,79.9042,26959.0
2018-05-18 13:00:00,84.24,84.25,84.16,84.21,14645.0,79.8947,79.9042,79.8189,79.8663,14645.0
2018-05-18 13:10:00,84.2,84.29,84.16,84.26,14394.0,79.8568,79.9422,79.8189,79.9137,14394.0
2018-05-18 13:20:00,84.25,84.26,84.17,84.18,15374.0,79.9042,79.9137,79.8284,79.8378,15374.0
2018-05-18 13:30:00,84.18,84.18,84.05,84.13,27368.0,79.8378,79.8378,79.7145,79.7904,27368.0
2018-05-18 13:40:00,84.12,84.17,84.09,84.17,18523.0,79.7809,79.8284,79.7525,79.8284,18523.0
2018-05-18 13:50:00,84.17,84.25,84.14,84.2,39813.0,79.8284,79.9042,79.7999,79.8568,39813.0
2018-05-18 14:00:00,84.22,84.22,84.1,84.16,49370.0,79.8758,79.8758,79.762,79.8189,49370.0
2018-05-18 14:10:00,84.17,84.26,84.17,84.26,40157.0,79.8284,79.9137,79.8284,79.9137,40157.0
2018-05-18 14:20:00,84.26,84.46,84.25,84.44,31509.0,79.9137,80.1034,79.9042,80.0844,31509.0
2018-05-18 14:30:00,84.44,84.51,84.43,84.47,43941.0,80.0844,80.1508,80.0749,80.1129,43941.0
2018-05-18 14:40:00,84.45,84.48,84.43,84.48,15852.0,80.0939,80.1224,80.0749,80.1224,15852.0
2018-05-18 14:50:00,84.48,84.54,84.46,84.5,22749.0,80.1224,80.1793,80.1034,80.1413,22749.0
2018-05-18 15:00:00,84.51,84.51,84.33,84.38,27243.0,80.1508,80.1508,79.9801,80.0275,27243.0
2018-05-18 15:10:00,84.38,84.41,84.34,84.34,21777.0,80.0275,80.056,79.9896,79.9896,21777.0
2018-05-18 15:20:00,84.34,84.43,84.33,84.43,41000.0,79.9896,80.0749,79.9801,80.0749,41000.0
2018-05-18 15:30:00,84.44,84.5,84.41,84.49,65917.0,80.0844,80.1413,80.056,80.1319,65917.0
2018-05-18 15:40:00,84.48,84.51,84.4,84.44,66272.0,80.1224,80.1508,80.0465,80.0844,66272.0
2018-05-18 15:50:00,84.42,84.45,84.37,84.39,292347.0,80.0655,80.0939,80.018,80.037,292347.0
2018-05-21 09:30:00,84.88,85.04,84.73,84.77,50292.0,80.5017,80.6535,80.3595,80.3974,50292.0
2018-05-21 09:40:00,84.84,84.86,84.65,84.65,13172.0,80.4638,80.4828,80.2836,80.2836,13172.0
2018-05-21 09:50:00,84.64,84.66,84.42,84.46,23477.0,80.2741,80.2931,80.0655,80.1034,23477.0
2018-05-21 10:00:00,84.48,84.83,84.4,84.79,26290.0,80.1224,80.4543,80.0465,80.4164,26290.0
2018-05-21 10:10:00,84.78,84.93,84.78,84.92,21468.0,80.4069,80.5492,80.4069,80.5397,21468.0
2018-05-21 10:20:00,84.9,84.91,84.69,84.79,10341.0,80.5207,80.5302,80.3215,80.4164,10341.0
2018-05-21 10:30:00,84.8,85.08,84.75,85.08,20002.0,80.4259,80.6914,80.3784,80.6914,20002.0
2018-05-21 10:40:00,85.03,85.2,84.96,85.2,28053.0,80.644,80.8052,80.5776,80.8052,28053.0
2018-05-21 10:50:00,85.17,85.31,85.11,85.27,27327.0,80.7768,80.9096,80.7199,80.8716,27327.0
2018-05-21 11:00:00,85.25,85.29,85.16,85.22,24350.0,80.8526,80.8906,80.7673,80.8242,24350.0
2018-05-21 11:10:00,85.21,85.22,85.04,85.1,19933.0,80.8147,80.8242,80.6535,80.7104,19933.0
2018-05-21 11:20:00,85.09,85.28,84.95,85.02,51945.0,80.7009,80.8811,80.5681,80.6345,51945.0
2018-05-21 11:30:00,85.02,85.02,84.81,84.9,40421.0,80.6345,80.6345,80.4353,80.5207,40421.0
2018-05-21 11:40:00,84.9,84.94,84.84,84.88,12934.0,80.5207,80.5586,80.4638,80.5017,12934.0
2018-05-21 11:50:00,84.9,85.06,84.85,85.05,20171.0,80.5207,80.6724,80.4733,80.663,20171.0
2018-05-21 12:00:00,85.04,85.06,84.96,85.05,18207.0,80.6535,80.6724,80.5776,80.663,18207.0
2018-05-21 12:10:00,85.04,85.25,85.04,85.21,20893.0,80.6535,80.8526,80.6535,80.8147,20893.0
2018-05-21 12:20:00,85.22,85.25,85.16,85.18,13575.0,80.8242,80.8526,80.7673,80.7863,13575.0
2018-05-21 12:30:00,85.16,85.23,85.15,85.22,12262.0,80.7673,80.8337,80.7578,80.8242,12262.0
2018-05-21 12:40:00,85.22,85.25,85.15,85.15,11788.0,80.8242,80.8526,80.7578,80.7578,11788.0
2018-05-21 12:50:00,85.16,85.22,85.15,85.17,21970.0,80.7673,80.8242,80.7578,80.7768,21970.0
2018-05-21 13:00:00,85.18,85.29,85.14,85.29,15375.0,80.7863,80.8906,80.7483,80.8906,15375.0
2018-05-21 13:10:00,85.29,85.31,85.18,85.27,19556.0,80.8906,80.9096,80.7863,80.8716,19556.0
2018-05-21 13:20:00,85.26,85.34,85.26,85.33,18635.0,80.8621,80.938,80.8621,80.9285,18635.0
2018-05-21 13:30:00,85.33,85.37,85.28,85.3,16907.0,80.9285,80.9665,80.8811,80.9001,16907.0
2018-05-21 13:40:00,85.3,85.4,85.3,85.37,23914.0,80.9001,80.9949,80.9001,80.9665,23914.0
2018-05-21 13:50:00,85.36,85.39,85.32,85.37,20617.0,80.957,80.9854,80.919,80.9665,20617.0
2018-05-21 14:00:00,85.38,85.39,85.33,85.38,23706.0,80.9759,80.9854,80.9285,80.9759,23706.0
2018-05-21 14:10:00,85.37,85.41,85.31,85.31,30541.0,80.9665,81.0044,80.9096,80.9096,30541.0
2018-05-21 14:20:00,85.3,85.44,85.28,85.42,46903.0,80.9001,81.0328,80.8811,81.0139,46903.0
2018-05-21 14:30:00,85.42,85.42,85.2,85.22,48867.0,81.0139,81.0139,80.8052,80.8242,48867.0
2018-05-21 14:40:00,85.22,85.28,85.1,85.26,21752.0,80.8242,80.8811,80.7104,80.8621,21752.0
2018-05-21 14:50:00,85.25,85.3,85.24,85.26,16786.0,80.8526,80.9001,80.8432,80.8621,16786.0
2018-05-21 15:00:00,85.25,85.29,85.22,85.24,23339.0,80.8526,80.8906,80.8242,80.8432,23339.0
2018-05-21 15:10:00,85.23,85.34,85.22,85.27,88513.0,80.8337,80.938,80.8242,80.8716,88513.0
2018-05-21 15:20:00,85.27,85.3,85.14,85.19,37162.0,80.8716,80.9001,80.7483,80.7957,37162.0
2018-05-21 15:30:00,85.2,85.23,85.15,85.2,47188.0,80.8052,80.8337,80.7578,80.8052,47188.0
2018-05-21 15:40:00,85.2,85.36,85.19,85.36,74549.0,80.8052,80.957,80.7957,80.957,74549.0
2018-05-21 15:50:00,85.37,85.44,85.32,85.37,199562.0,80.9665,81.0328,80.919,80.9665,199562.0
2018-05-22 09:30:00,85.39,85.64,85.35,85.5,42177.0,80.9854,81.2225,80.9475,81.0898,42177.0
2018-05-22 09:40:00,85.54,85.64,85.42,85.53,50759.0,81.1277,81.2225,81.0139,81.1182,50759.0
2018-05-22 09:50:00,85.51,85.57,85.4,85.4,32259.0,81.0992,81.1561,80.9949,80.9949,32259.0
2018-05-22 10:00:00,85.45,85.45,85.33,85.39,41880.0,81.0423,81.0423,80.9285,80.9854,41880.0
2018-05-22 10:10:00,85.37,85.54,85.18,85.19,37567.0,80.9665,81.1277,80.7863,80.7957,37567.0
2018-05-22 10:20:00,85.16,85.26,85.11,85.22,39990.0,80.7673,80.8621,80.7199,80.8242,39990.0
2018-05-22 10:30:00,85.22,85.22,85.0,85.05,47099.0,80.8242,80.8242,80.6155,80.663,47099.0
2018-05-22 10:40:00,85.08,85.32,85.08,85.27,33279.0,80.6914,80.919,80.6914,80.8716,33279.0
2018-05-22 10:50:00,85.29,85.37,85.2,85.23,30770.0,80.8906,80.9665,80.8052,80.8337,30770.0
2018-05-22 11:00:00,85.23,85.31,85.19,85.21,39224.0,80.8337,80.9096,80.7957,80.8147,39224.0
2018-05-22 11:10:00,85.21,85.41,85.21,85.28,42544.0,80.8147,81.0044,80.8147,80.8811,42544.0
2018-05-22 11:20:00,85.28,85.32,85.17,85.17,29154.0,80.8811,80.919,80.7768,80.7768,29154.0
2018-05-22 11:30:00,85.19,85.34,85.18,85.3,51955.0,80.7957,80.938,80.7863,80.9001,51955.0
2018-05-22 11:40:00,85.3,85.32,85.15,85.18,36333.0,80.9001,80.919,80.7578,80.7863,36333.0
2018-05-22 11:50:00,85.19,85.21,85.08,85.09,24253.0,80.7957,80.8147,80.6914,80.7009,24253.0
2018-05-22 12:00:00,85.1,85.12,85.02,85.06,26636.0,80.7104,80.7294,80.6345,80.6724,26636.0
2018-05-22 12:10:00,85.04,85.05,84.99,85.03,29489.0,80.6535,80.663,80.6061,80.644,29489.0
2018-05-22 12:20:00,85.03,85.03,84.84,84.89,28922.0,80.644,80.644,80.4638,80.5112,28922.0
2018-05-22 12:30:00,84.88,84.89,84.8,84.89,28492.0,80.5017,80.5112,80.4259,80.5112,28492.0
2018-05-22 12:40:00,84.89,84.93,84.83,84.85,28523.0,80.5112,80.5492,80.4543,80.4733,28523.0
2018-05-22 12:50:00,84.87,84.92,84.76,84.76,17037.0,80.4922,80.5397,80.3879,80.3879,17037.0
2018-05-22 13:00:00,84.79,84.79,84.67,84.74,23635.0,80.4164,80.4164,80.3026,80.369,23635.0
2018-05-22 13:10:00,84.74,84.8,84.72,84.73,19118.0,80.369,80.4259,80.35,80.3595,19118.0
2018-05-22 13:20:00,84.72,84.72,84.63,84.69,15901.0,80.35,80.35,80.2646,80.3215,15901.0
2018-05-22 13:30:00,84.69,84.7,84.58,84.6,13517.0,80.3215,80.331,80.2172,80.2362,13517.0
2018-05-22 13:40:00,84.6,84.67,84.57,84.65,13526.0,80.2362,80.3026,80.2077,80.2836,13526.0
2018-05-22 13:50:00,84.66,84.71,84.63,84.63,14369.0,80.2931,80.3405,80.2646,80.2646,14369.0
2018-05-22 14:00:00,84.63,84.81,84.62,84.81,22229.0,80.2646,80.4353,80.2551,80.4353,22229.0
2018-05-22 14:10:00,84.81,84.84,84.76,84.83,17981.0,80.4353,80.4638,80.3879,80.4543,17981.0
2018-05-22 14:20:00,84.83,84.87,84.8,84.83,19839.0,80.4543,80.4922,80.4259,80.4543,19839.0
2018-05-22 14:30:00,84.83,84.89,84.79,84.81,20865.0,80.4543,80.5112,80.4164,80.4353,20865.0
2018-05-22 14:40:00,84.81,84.86,84.79,84.85,23421.0,80.4353,80.4828,80.4164,80.4733,23421.0
2018-05-22 14:50:00,84.84,84.89,84.71,84.73,21524.0,80.4638,80.5112,80.3405,80.3595,21524.0
2018-05-22 15:00:00,84.73,84.76,84.66,84.66,20537.0,80.3595,80.3879,80.2931,80.2931,20537.0
2018-05-22 15:10:00,84.68,84.72,84.61,84.67,24776.0,80.3121,80.35,80.2457,80.3026,24776.0
2018-05-22 15:20:00,84.66,84.67,84.53,84.53,25526.0,80.2931,80.3026,80.1698,80.1698,25526.0
2018-05-22 15:30:00,84.55,84.56,84.32,84.42,43808.0,80.1888,80.1982,79.9706,80.0655,43808.0
2018-05-22 15:40:00,84.43,84.44,84.28,84.34,42754.0,80.0749,80.0844,79.9327,79.9896,42754.0
2018-05-22 15:50:00,84.32,84.43,84.21,84.38,115397.0,79.9706,80.0749,79.8663,80.0275,115397.0
2018-05-23 09:30:00,84.3,84.34,84.16,84.31,44633.0,79.9517,79.9896,79.8189,79.9611,44633.0
2018-05-23 09:40:00,84.35,84.4,84.19,84.27,15077.0,79.9991,80.0465,79.8473,79.9232,15077.0
2018-05-23 09:50:00,84.28,84.3,84.11,84.17,26876.0,79.9327,79.9517,79.7715,79.8284,26876.0
2018-05-23 10:00:00,84.17,84.3,84.08,84.25,31568.0,79.8284,79.9517,79.743,79.9042,31568.0
2018-05-23 10:10:00,84.24,84.36,84.23,84.24,57560.0,79.8947,80.0086,79.8853,79.8947,57560.0
2018-05-23 10:20:00,84.24,84.29,84.23,84.23,19663.0,79.8947,79.9422,79.8853,79.8853,19663.0
2018-05-23 10:30:00,84.23,84.23,84.05,84.07,26660.0,79.8853,79.8853,79.7145,79.7335,26660.0
2018-05-23 10:40:00,84.06,84.08,83.88,83.88,20813.0,79.724,79.743,79.5533,79.5533,20813.0
2018-05-23 10:50:00,83.89,83.89,83.77,83.81,25156.0,79.5628,79.5628,79.449,79.4869,25156.0
2018-05-23 11:00:00,83.79,83.96,83.74,83.9,31409.0,79.468,79.6292,79.4205,79.5723,31409.0
2018-05-23 11:10:00,83.92,83.94,83.86,83.87,17569.0,79.5913,79.6102,79.5343,79.5438,17569.0
2018-05-23 11:20:00,83.86,83.89,83.81,83.81,26336.0,79.5343,79.5628,79.4869,79.4869,26336.0
2018-05-23 11:30:00,83.81,83.9,83.81,83.89,23424.0,79.4869,79.5723,79.4869,79.5628,23424.0
2018-05-23 11:40:00,83.88,84.01,83.83,84.01,24203.0,79.5533,79.6766,79.5059,79.6766,24203.0
2018-05-23 11:50:00,84.02,84.08,83.89,83.9,36745.0,79.6861,79.743,79.5628,79.5723,36745.0
2018-05-23 12:00:00,83.92,84.1,83.9,84.1,15168.0,79.5913,79.762,79.5723,79.762,15168.0
2018-05-23 12:10:00,84.1,84.18,84.06,84.12,26614.0,79.762,79.8378,79.724,79.7809,26614.0
2018-05-23 12:20:00,84.12,84.14,84.04,84.08,15798.0,79.7809,79.7999,79.7051,79.743,15798.0
2018-05-23 12:30:00,84.07,84.21,84.06,84.2,16399.0,79.7335,79.8663,79.724,79.8568,16399.0
2018-05-23 12:40:00,84.22,84.36,84.21,84.3,23461.0,79.8758,80.0086,79.8663,79.9517,23461.0
2018-05-23 12:50:00,84.31,84.5,84.31,84.46,19098.0,79.9611,80.1413,79.9611,80.1034,19098.0
2018-05-23 13:00:00,84.46,84.46,84.32,84.36,16789.0,80.1034,80.1034,79.9706,80.0086,16789.0
2018-05-23 13:10:00,84.35,84.4,84.34,84.37,17341.0,79.9991,80.0465,79.9896,80.018,17341.0
2018-05-23 13:20:00,84.36,84.46,84.36,84.45,17138.0,80.0086,80.1034,80.0086,80.0939,17138.0
2018-05-23 13:30:00,84.46,84.46,84.3,84.37,18758.0,80.1034,80.1034,79.9517,80.018,18758.0
2018-05-23 13:40:00,84.38,84.57,84.37,84.43,46345.0,80.0275,80.2077,80.018,80.0749,46345.0
2018-05-23 13:50:00,84.43,84.58,84.41,84.56,36120.0,80.0749,80.2172,80.056,80.1982,36120.0
2018-05-23 14:00:00,84.57,84.84,84.51,84.84,34935.0,80.2077,80.4638,80.1508,80.4638,34935.0
2018-05-23 14:10:00,84.84,84.96,84.79,84.92,34020.0,80.4638,80.5776,80.4164,80.5397,34020.0
2018-05-23 14:20:00,84.91,85.0,84.87,84.92,31704.0,80.5302,80.6155,80.4922,80.5397,31704.0
2018-05-23 14:30:00,84.92,84.93,84.82,84.86,26978.0,80.5397,80.5492,80.4448,80.4828,26978.0
2018-05-23 14:40:00,84.86,84.89,84.79,84.81,36886.0,80.4828,80.5112,80.4164,80.4353,36886.0
2018-05-23 14:50:00,84.81,84.94,84.81,84.91,32341.0,80.4353,80.5586,80.4353,80.5302,32341.0
2018-05-23 15:00:00,84.92,84.98,84.88,84.9,27337.0,80.5397,80.5966,80.5017,80.5207,27337.0
2018-05-23 15:10:00,84.9,84.92,84.81,84.85,30888.0,80.5207,80.5397,80.4353,80.4733,30888.0
2018-05-23 15:20:00,84.85,84.86,84.75,84.83,34986.0,80.4733,80.4828,80.3784,80.4543,34986.0
2018-05-23 15:30:00,84.82,84.83,84.75,84.75,43089.0,80.4448,80.4543,80.3784,80.3784,43089.0
2018-05-23 15:40:00,84.76,84.78,84.61,84.62,61634.0,80.3879,80.4069,80.2457,80.2551,61634.0
2018-05-23 15:50:00,84.62,84.91,84.62,84.88,146204.0,80.2551,80.5302,80.2551,80.5017,146204.0
2018-05-24 09:30:00,85.1,85.43,84.89,85.43,30462.0,80.7104,81.0234,80.5112,81.0234,30462.0
2018-05-24 09:40:00,85.45,85.56,84.99,85.03,27422.0,81.0423,81.1467,80.6061,80.644,27422.0
2018-05-24 09:50:00,85.05,85.05,84.83,84.96,18463.0,80.663,80.663,80.4543,80.5776,18463.0
2018-05-24 10:00:00,85.0,85.03,84.84,84.93,24428.0,80.6155,80.644,80.4638,80.5492,24428.0
2018-05-24 10:10:00,84.93,84.95,84.75,84.79,28513.0,80.5492,80.5681,80.3784,80.4164,28513.0
2018-05-24 10:20:00,84.78,84.91,84.72,84.75,16810.0,80.4069,80.5302,80.35,80.3784,16810.0
2018-05-24 10:30:00,84.73,84.73,84.56,84.71,12818.0,80.3595,80.3595,80.1982,80.3405,12818.0
2018-05-24 10:40:00,84.74,84.74,84.45,84.5,13581.0,80.369,80.369,80.0939,80.1413,13581.0
2018-05-24 10:50:00,84.49,84.5,84.19,84.19,12494.0,80.1319,80.1413,79.8473,79.8473,12494.0
2018-05-24 11:00:00,84.18,84.5,84.17,84.47,22261.0,79.8378,80.1413,79.8284,80.1129,22261.0
2018-05-24 11:10:00,84.47,84.72,84.47,84.63,13142.0,80.1129,80.35,80.1129,80.2646,13142.0
2018-05-24 11:20:00,84.62,84.65,84.5,84.65,7540.0,80.2551,80.2836,80.1413,80.2836,7540.0
2018-05-24 11:30:00,84.67,84.72,84.58,84.63,19389.0,80.3026,80.35,80.2172,80.2646,19389.0
2018-05-24 11:40:00,84.64,84.68,84.53,84.56,8486.0,80.2741,80.3121,80.1698,80.1982,8486.0
2018-05-24 11:50:00,84.52,84.7,84.46,84.7,12611.0,80.1603,80.331,80.1034,80.331,12611.0
2018-05-24 12:00:00,84.69,84.73,84.62,84.62,11267.0,80.3215,80.3595,80.2551,80.2551,11267.0
2018-05-24 12:10:00,84.65,84.73,84.63,84.67,6250.0,80.2836,80.3595,80.2646,80.3026,6250.0
2018-05-24 12:20:00,84.66,84.79,84.62,84.73,13850.0,80.2931,80.4164,80.2551,80.3595,13850.0
2018-05-24 12:30:00,84.75,84.85,84.68,84.71,9067.0,80.3784,80.4733,80.3121,80.3405,9067.0
2018-05-24 12:40:00,84.7,84.83,84.66,84.82,7513.0,80.331,80.4543,80.2931,80.4448,7513.0
2018-05-24 12:50:00,84.84,84.88,84.7,84.86,7977.0,80.4638,80.5017,80.331,80.4828,7977.0
2018-05-24 13:00:00,84.88,84.94,84.82,84.91,9046.0,80.5017,80.5586,80.4448,80.5302,9046.0
2018-05-24 13:10:00,84.9,84.93,84.84,84.93,11960.0,80.5207,80.5492,80.4638,80.5492,11960.0
2018-05-24 13:20:00,84.93,84.98,84.91,84.93,8900.0,80.5492,80.5966,80.5302,80.5492,8900.0
2018-05-24 13:30:00,84.95,84.98,84.88,84.88,6363.0,80.5681,80.5966,80.5017,80.5017,6363.0
2018-05-24 13:40:00,84.88,84.93,84.86,84.86,5770.0,80.5017,80.5492,80.4828,80.4828,5770.0
2018-05-24 13:50:00,84.89,84.92,84.82,84.92,8899.0,80.5112,80.5397,80.4448,80.5397,8899.0
2018-05-24 14:00:00,84.9,84.9,84.81,84.87,12160.0,80.5207,80.5207,80.4353,80.4922,12160.0
2018-05-24 14:10:00,84.87,84.92,84.83,84.9,11291.0,80.4922,80.5397,80.4543,80.5207,11291.0
2018-05-24 14:20:00,84.9,84.92,84.86,84.86,11486.0,80.5207,80.5397,80.4828,80.4828,11486.0
2018-05-24 14:30:00,84.85,84.92,84.81,84.92,19024.0,80.4733,80.5397,80.4353,80.5397,19024.0
2018-05-24 14:40:00,84.89,84.94,84.75,84.75,9275.0,80.5112,80.5586,80.3784,80.3784,9275.0
2018-05-24 14:50:00,84.74,84.82,84.73,84.8,13980.0,80.369,80.4448,80.3595,80.4259,13980.0
2018-05-24 15:00:00,84.79,84.88,84.69,84.85,19009.0,80.4164,80.5017,80.3215,80.4733,19009.0
2018-05-24 15:10:00,84.86,84.87,84.78,84.82,12261.0,80.4828,80.4922,80.4069,80.4448,12261.0
2018-05-24 15:20:00,84.83,84.89,84.8,84.82,23065.0,80.4543,80.5112,80.4259,80.4448,23065.0
2018-05-24 15:30:00,84.84,84.91,84.79,84.79,14711.0,80.4638,80.5302,80.4164,80.4164,14711.0
2018-05-24 15:40:00,84.79,84.81,84.72,84.81,26673.0,80.4164,80.4353,80.35,80.4353,26673.0
2018-05-24 15:50:00,84.79,84.81,84.68,84.75,62204.0,80.4164,80.4353,80.3121,80.3784,62204.0
2018-05-25 09:30:00,84.87,85.05,84.6,85.02,37269.0,80.4922,80.663,80.2362,80.6345,37269.0
2018-05-25 09:40:00,85.02,85.02,84.55,84.62,20124.0,80.6345,80.6345,80.1888,80.2551,20124.0
2018-05-25 09:50:00,84.6,84.6,84.4,84.4,23392.0,80.2362,80.2362,80.0465,80.0465,23392.0
2018-05-25 10:00:00,84.37,84.38,84.14,84.14,72803.0,80.018,80.0275,79.7999,79.7999,72803.0
2018-05-25 10:10:00,84.17,84.29,84.1,84.13,63608.0,79.8284,79.9422,79.762,79.7904,63608.0
2018-05-25 10:20:00,84.13,84.15,83.99,84.07,36585.0,79.7904,79.8094,79.6576,79.7335,36585.0
2018-05-25 10:30:00,84.06,84.32,84.06,84.2,49740.0,79.724,79.9706,79.724,79.8568,49740.0
2018-05-25 10:40:00,84.2,84.21,83.95,84.04,34498.0,79.8568,79.8663,79.6197,79.7051,34498.0
2018-05-25 10:50:00,84.05,84.05,83.86,84.01,35337.0,79.7145,79.7145,79.5343,79.6766,35337.0
2018-05-25 11:00:00,84.01,84.13,84.0,84.05,26760.0,79.6766,79.7904,79.6671,79.7145,26760.0
2018-05-25 11:10:00,84.04,84.25,84.04,84.23,25874.0,79.7051,79.9042,79.7051,79.8853,25874.0
2018-05-25 11:20:00,84.23,84.24,84.01,84.03,24672.0,79.8853,79.8947,79.6766,79.6956,24672.0
2018-05-25 11:30:00,84.01,84.1,83.96,84.06,19782.0,79.6766,79.762,79.6292,79.724,19782.0
2018-05-25 11:40:00,84.05,84.09,83.94,84.06,19872.0,79.7145,79.7525,79.6102,79.724,19872.0
2018-05-25 11:50:00,84.06,84.13,83.99,84.1,22673.0,79.724,79.7904,79.6576,79.762,22673.0
2018-05-25 12:00:00,84.09,84.15,84.03,84.07,33287.0,79.7525,79.8094,79.6956,79.7335,33287.0
2018-05-25 12:10:00,84.05,84.06,83.84,83.85,27439.0,79.7145,79.724,79.5154,79.5249,27439.0
2018-05-25 12:20:00,83.86,83.98,83.8,83.97,39889.0,79.5343,79.6482,79.4774,79.6387,39889.0
2018-05-25 12:30:00,83.95,83.95,83.85,83.91,19337.0,79.6197,79.6197,79.5249,79.5818,19337.0
2018-05-25 12:40:00,83.89,83.92,83.79,83.81,20045.0,79.5628,79.5913,79.468,79.4869,20045.0
2018-05-25 12:50:00,83.8,83.85,83.73,83.76,22786.0,79.4774,79.5249,79.4111,79.4395,22786.0
2018-05-25 13:00:00,83.77,83.86,83.74,83.85,16132.0,79.449,79.5343,79.4205,79.5249,16132.0
2018-05-25 13:10:00,83.82,83.86,83.8,83.8,10819.0,79.4964,79.5343,79.4774,79.4774,10819.0
2018-05-25 13:20:00,83.81,83.81,83.71,83.71,25136.0,79.4869,79.4869,79.3921,79.3921,25136.0
2018-05-25 13:30:00,83.71,83.71,83.55,83.59,36336.0,79.3921,79.3921,79.2403,79.2783,36336.0
2018-05-25 13:40:00,83.6,83.62,83.56,83.62,27625.0,79.2878,79.3067,79.2498,79.3067,27625.0
2018-05-25 13:50:00,83.6,83.79,83.59,83.72,18220.0,79.2878,79.468,79.2783,79.4016,18220.0
2018-05-25 14:00:00,83.71,83.86,83.69,83.76,19243.0,79.3921,79.5343,79.3731,79.4395,19243.0
2018-05-25 14:10:00,83.78,83.8,83.72,83.77,19937.0,79.4585,79.4774,79.4016,79.449,19937.0
2018-05-25 14:20:00,83.78,83.85,83.76,83.8,17450.0,79.4585,79.5249,79.4395,79.4774,17450.0
2018-05-25 14:30:00,83.79,83.83,83.76,83.76,13148.0,79.468,79.5059,79.4395,79.4395,13148.0
2018-05-25 14:40:00,83.76,83.77,83.6,83.67,23629.0,79.4395,79.449,79.2878,79.3541,23629.0
2018-05-25 14:50:00,83.66,83.75,83.65,83.72,17966.0,79.3447,79.43,79.3352,79.4016,17966.0
2018-05-25 15:00:00,83.71,83.75,83.67,83.72,17599.0,79.3921,79.43,79.3541,79.4016,17599.0
2018-05-25 15:10:00,83.72,83.81,83.7,83.79,34367.0,79.4016,79.4869,79.3826,79.468,34367.0
2018-05-25 15:20:00,83.8,83.82,83.72,83.76,28692.0,79.4774,79.4964,79.4016,79.4395,28692.0
2018-05-25 15:30:00,83.76,83.79,83.69,83.69,68382.0,79.4395,79.468,79.3731,79.3731,68382.0
2018-05-25 15:40:00,83.68,83.73,83.66,83.69,60778.0,79.3636,79.4111,79.3447,79.3731,60778.0
2018-05-25 15:50:00,83.7,83.8,83.68,83.68,215080.0,79.3826,79.4774,79.3636,79.3636,215080.0
2018-05-29 09:30:00,82.98,83.21,82.84,82.88,61865.0,78.6997,78.9179,78.567,78.6049,61865.0
2018-05-29 09:40:00,82.83,82.96,82.76,82.81,86983.0,78.5575,78.6808,78.4911,78.5385,86983.0
2018-05-29 09:50:00,82.81,83.01,82.7,82.98,68644.0,78.5385,78.7282,78.4342,78.6997,68644.0
2018-05-29 10:00:00,82.97,83.37,82.97,83.31,32745.0,78.6903,79.0696,78.6903,79.0127,32745.0
2018-05-29 10:10:00,83.33,83.42,82.97,83.03,35394.0,79.0317,79.117,78.6903,78.7472,35394.0
2018-05-29 10:20:00,83.05,83.25,82.96,83.11,33162.0,78.7661,78.9558,78.6808,78.823,33162.0
2018-05-29 10:30:00,83.08,83.08,82.93,83.02,30505.0,78.7946,78.7946,78.6523,78.7377,30505.0
2018-05-29 10:40:00,83.01,83.14,82.86,82.95,34097.0,78.7282,78.8515,78.5859,78.6713,34097.0
2018-05-29 10:50:00,82.95,83.0,82.61,82.62,48151.0,78.6713,78.7187,78.3488,78.3583,48151.0
2018-05-29 11:00:00,82.64,82.64,82.44,82.46,43825.0,78.3773,78.3773,78.1876,78.2066,43825.0
2018-05-29 11:10:00,82.46,82.79,82.41,82.64,35953.0,78.2066,78.5195,78.1591,78.3773,35953.0
2018-05-29 11:20:00,82.63,82.85,82.62,82.8,30822.0,78.3678,78.5764,78.3583,78.529,30822.0
2018-05-29 11:30:00,82.8,82.9,82.73,82.87,33181.0,78.529,78.6239,78.4626,78.5954,33181.0
2018-05-29 11:40:00,82.86,82.86,82.55,82.64,32323.0,78.5859,78.5859,78.2919,78.3773,32323.0
2018-05-29 11:50:00,82.62,82.71,82.6,82.61,12956.0,78.3583,78.4437,78.3393,78.3488,12956.0
2018-05-29 12:00:00,82.61,82.62,82.43,82.46,17801.0,78.3488,78.3583,78.1781,78.2066,17801.0
2018-05-29 12:10:00,82.48,82.61,82.4,82.61,14321.0,78.2255,78.3488,78.1497,78.3488,14321.0
2018-05-29 12:20:00,82.6,82.79,82.6,82.67,14672.0,78.3393,78.5195,78.3393,78.4057,14672.0
2018-05-29 12:30:00,82.65,82.91,82.65,82.82,14579.0,78.3868,78.6334,78.3868,78.548,14579.0
2018-05-29 12:40:00,82.85,82.98,82.82,82.96,14624.0,78.5764,78.6997,78.548,78.6808,14624.0
2018-05-29 12:50:00,82.98,83.12,82.98,83.1,16560.0,78.6997,78.8325,78.6997,78.8135,16560.0
2018-05-29 13:00:00,83.11,83.14,82.88,82.88,19637.0,78.823,78.8515,78.6049,78.6049,19637.0
2018-05-29 13:10:00,82.89,82.93,82.81,82.92,17253.0,78.6144,78.6523,78.5385,78.6428,17253.0
2018-05-29 13:20:00,82.92,82.98,82.76,82.82,18298.0,78.6428,78.6997,78.4911,78.548,18298.0
2018-05-29 13:30:00,82.8,82.82,82.63,82.67,18696.0,78.529,78.548,78.3678,78.4057,18696.0
2018-05-29 13:40:00,82.69,82.92,82.69,82.92,23632.0,78.4247,78.6428,78.4247,78.6428,23632.0
2018-05-29 13:50:00,82.91,82.96,82.89,82.89,12723.0,78.6334,78.6808,78.6144,78.6144,12723.0
2018-05-29 14:00:00,82.87,82.9,82.67,82.72,16520.0,78.5954,78.6239,78.4057,78.4532,16520.0
2018-05-29 14:10:00,82.72,82.81,82.65,82.77,20163.0,78.4532,78.5385,78.3868,78.5006,20163.0
2018-05-29 14:20:00,82.77,82.85,82.68,82.85,19151.0,78.5006,78.5764,78.4152,78.5764,19151.0
2018-05-29 14:30:00,82.85,82.99,82.81,82.83,19905.0,78.5764,78.7092,78.5385,78.5575,19905.0
2018-05-29 14:40:00,82.83,82.91,82.65,82.75,23454.0,78.5575,78.6334,78.3868,78.4816,23454.0
2018-05-29 14:50:00,82.73,82.73,82.54,82.54,24029.0,78.4626,78.4626,78.2824,78.2824,24029.0
2018-05-29 15:00:00,82.55,82.73,82.51,82.66,28021.0,78.2919,78.4626,78.254,78.3962,28021.0
2018-05-29 15:10:00,82.67,82.78,82.67,82.72,22156.0,78.4057,78.5101,78.4057,78.4532,22156.0
2018-05-29 15:20:00,82.71,82.87,82.7,82.85,29869.0,78.4437,78.5954,78.4342,78.5764,29869.0
2018-05-29 15:30:00,82.86,83.09,82.8,83.05,43033.0,78.5859,78.8041,78.529,78.7661,43033.0
2018-05-29 15:40:00,83.05,83.23,82.96,83.16,52544.0,78.7661,78.9368,78.6808,78.8705,52544.0
2018-05-29 15:50:00,83.16,83.23,83.09,83.14,140198.0,78.8705,78.9368,78.8041,78.8515,140198.0
2018-05-30 09:30:00,83.79,84.38,83.79,84.27,128233.0,79.468,80.0275,79.468,79.9232,128233.0
2018-05-30 09:40:00,84.3,84.35,84.15,84.28,13480.0,79.9517,79.9991,79.8094,79.9327,13480.0
2018-05-30 09:50:00,84.26,84.49,84.25,84.31,28620.0,79.9137,80.1319,79.9042,79.9611,28620.0
2018-05-30 10:00:00,84.31,84.44,84.27,84.43,30756.0,79.9611,80.0844,79.9232,80.0749,30756.0
2018-05-30 10:10:00,84.44,84.57,84.35,84.55,29156.0,80.0844,80.2077,79.9991,80.1888,29156.0
2018-05-30 10:20:00,84.56,84.63,84.44,84.56,35686.0,80.1982,80.2646,80.0844,80.1982,35686.0
2018-05-30 10:30:00,84.57,84.79,84.57,84.69,65098.0,80.2077,80.4164,80.2077,80.3215,65098.0
2018-05-30 10:40:00,84.7,84.97,84.62,84.92,48589.0,80.331,80.5871,80.2551,80.5397,48589.0
2018-05-30 10:50:00,84.94,85.22,84.91,85.22,56714.0,80.5586,80.8242,80.5302,80.8242,56714.0
2018-05-30 11:00:00,85.23,85.29,85.03,85.05,24546.0,80.8337,80.8906,80.644,80.663,24546.0
2018-05-30 11:10:00,85.05,85.16,85.04,85.08,49429.0,80.663,80.7673,80.6535,80.6914,49429.0
2018-05-30 11:20:00,85.09,85.16,84.91,84.91,30714.0,80.7009,80.7673,80.5302,80.5302,30714.0
2018-05-30 11:30:00,84.95,85.08,84.93,85.04,17509.0,80.5681,80.6914,80.5492,80.6535,17509.0
2018-05-30 11:40:00,85.04,85.04,84.76,84.88,54892.0,80.6535,80.6535,80.3879,80.5017,54892.0
2018-05-30 11:50:00,84.88,84.92,84.77,84.8,49894.0,80.5017,80.5397,80.3974,80.4259,49894.0
2018-05-30 12:00:00,84.82,84.94,84.75,84.78,119725.0,80.4448,80.5586,80.3784,80.4069,119725.0
2018-05-30 12:10:00,84.79,84.88,84.75,84.85,18031.0,80.4164,80.5017,80.3784,80.4733,18031.0
2018-05-30 12:20:00,84.85,84.87,84.73,84.84,27645.0,80.4733,80.4922,80.3595,80.4638,27645.0
2018-05-30 12:30:00,84.85,84.88,84.65,84.69,18463.0,80.4733,80.5017,80.2836,80.3215,18463.0
2018-05-30 12:40:00,84.7,84.75,84.63,84.72,12991.0,80.331,80.3784,80.2646,80.35,12991.0
2018-05-30 12:50:00,84.7,84.78,84.67,84.74,10404.0,80.331,80.4069,80.3026,80.369,10404.0
2018-05-30 13:00:00,84.75,84.82,84.66,84.82,13513.0,80.3784,80.4448,80.2931,80.4448,13513.0
2018-05-30 13:10:00,84.8,85.0,84.79,84.98,16062.0,80.4259,80.6155,80.4164,80.5966,16062.0
2018-05-30 13:20:00,84.98,84.99,84.82,84.82,17585.0,80.5966,80.6061,80.4448,80.4448,17585.0
2018-05-30 13:30:00,84.82,84.93,84.8,84.93,17951.0,80.4448,80.5492,80.4259,80.5492,17951.0
2018-05-30 13:40:00,84.92,84.93,84.88,84.92,9996.0,80.5397,80.5492,80.5017,80.5397,9996.0
2018-05-30 13:50:00,84.92,84.96,84.81,84.81,14702.0,80.5397,80.5776,80.4353,80.4353,14702.0
2018-05-30 14:00:00,84.81,84.9,84.78,84.88,15314.0,80.4353,80.5207,80.4069,80.5017,15314.0
2018-05-30 14:10:00,84.89,84.89,84.82,84.86,20013.0,80.5112,80.5112,80.4448,80.4828,20013.0
2018-05-30 14:20:00,84.85,84.9,84.82,84.87,12303.0,80.4733,80.5207,80.4448,80.4922,12303.0
2018-05-30 14:30:00,84.88,85.0,84.85,84.98,9982.0,80.5017,80.6155,80.4733,80.5966,9982.0
2018-05-30 14:40:00,84.98,84.99,84.75,84.8,17549.0,80.5966,80.6061,80.3784,80.4259,17549.0
2018-05-30 14:50:00,84.81,84.88,84.79,84.79,16316.0,80.4353,80.5017,80.4164,80.4164,16316.0
2018-05-30 15:00:00,84.79,84.85,84.65,84.72,23489.0,80.4164,80.4733,80.2836,80.35,23489.0
2018-05-30 15:10:00,84.71,84.78,84.71,84.74,15233.0,80.3405,80.4069,80.3405,80.369,15233.0
2018-05-30 15:20:00,84.74,84.74,84.66,84.68,23945.0,80.369,80.369,80.2931,80.3121,23945.0
2018-05-30 15:30:00,84.67,84.7,84.56,84.59,38885.0,80.3026,80.331,80.1982,80.2267,38885.0
2018-05-30 15:40:00,84.59,84.64,84.53,84.56,54755.0,80.2267,80.2741,80.1698,80.1982,54755.0
2018-05-30 15:50:00,84.57,84.6,84.44,84.46,179342.0,80.2077,80.2362,80.0844,80.1034,179342.0
2018-05-31 09:30:00,84.27,84.55,84.05,84.53,41638.0,79.9232,80.1888,79.7145,80.1698,41638.0
2018-05-31 09:40:00,84.52,84.65,84.38,84.48,43298.0,80.1603,80.2836,80.0275,80.1224,43298.0
2018-05-31 09:50:00,84.46,84.56,84.35,84.35,41915.0,80.1034,80.1982,79.9991,79.9991,41915.0
2018-05-31 10:00:00,84.38,84.47,84.23,84.38,24450.0,80.0275,80.1129,79.8853,80.0275,24450.0
2018-05-31 10:10:00,84.38,84.52,84.26,84.43,71426.0,80.0275,80.1603,79.9137,80.0749,71426.0
2018-05-31 10:20:00,84.44,84.53,84.33,84.49,50672.0,80.0844,80.1698,79.9801,80.1319,50672.0
2018-05-31 10:30:00,84.48,84.52,84.32,84.35,45619.0,80.1224,80.1603,79.9706,79.9991,45619.0
2018-05-31 10:40:00,84.35,84.35,84.18,84.18,27123.0,79.9991,79.9991,79.8378,79.8378,27123.0
2018-05-31 10:50:00,84.19,84.24,84.12,84.21,21400.0,79.8473,79.8947,79.7809,79.8663,21400.0
2018-05-31 11:00:00,84.2,84.24,84.04,84.09,23033.0,79.8568,79.8947,79.7051,79.7525,23033.0
2018-05-31 11:10:00,84.1,84.14,83.98,83.98,20078.0,79.762,79.7999,79.6482,79.6482,20078.0
2018-05-31 11:20:00,83.97,84.19,83.94,84.17,18194.0,79.6387,79.8473,79.6102,79.8284,18194.0
2018-05-31 11:30:00,84.2,84.27,84.08,84.2,20285.0,79.8568,79.9232,79.743,79.8568,20285.0
2018-05-31 11:40:00,84.21,84.33,84.04,84.09,20397.0,79.8663,79.9801,79.7051,79.7525,20397.0
2018-05-31 11:50:00,84.07,84.11,84.02,84.03,16938.0,79.7335,79.7715,79.6861,79.6956,16938.0
2018-05-31 12:00:00,84.03,84.08,83.96,83.96,25080.0,79.6956,79.743,79.6292,79.6292,25080.0
2018-05-31 12:10:00,83.97,84.2,83.96,84.16,22462.0,79.6387,79.8568,79.6292,79.8189,22462.0
2018-05-31 12:20:00,84.17,84.19,84.1,84.1,26616.0,79.8284,79.8473,79.762,79.762,26616.0
2018-05-31 12:30:00,84.11,84.14,84.07,84.12,30869.0,79.7715,79.7999,79.7335,79.7809,30869.0
2018-05-31 12:40:00,84.1,84.17,84.06,84.14,15936.0,79.762,79.8284,79.724,79.7999,15936.0
2018-05-31 12:50:00,84.13,84.13,84.04,84.1,18198.0,79.7904,79.7904,79.7051,79.762,18198.0
2018-05-31 13:00:00,84.1,84.11,83.99,84.0,17240.0,79.762,79.7715,79.6576,79.6671,17240.0
2018-05-31 13:10:00,84.0,84.03,83.91,83.95,13478.0,79.6671,79.6956,79.5818,79.6197,13478.0
2018-05-31 13:20:00,83.93,83.97,83.83,83.87,34282.0,79.6007,79.6387,79.5059,79.5438,34282.0
2018-05-31 13:30:00,83.87,83.93,83.79,83.92,17150.0,79.5438,79.6007,79.468,79.5913,17150.0
2018-05-31 13:40:00,83.92,83.96,83.87,83.9,20172.0,79.5913,79.6292,79.5438,79.5723,20172.0
2018-05-31 13:50:00,83.9,83.9,83.73,83.78,22553.0,79.5723,79.5723,79.4111,79.4585,22553.0
2018-05-31 14:00:00,83.78,83.82,83.66,83.78,29689.0,79.4585,79.4964,79.3447,79.4585,29689.0
2018-05-31 14:10:00,83.78,83.82,83.7,83.77,15829.0,79.4585,79.4964,79.3826,79.449,15829.0
2018-05-31 14:20:00,83.77,83.83,83.71,83.71,13106.0,79.449,79.5059,79.3921,79.3921,13106.0
2018-05-31 14:30:00,83.7,83.73,83.63,83.64,22470.0,79.3826,79.4111,79.3162,79.3257,22470.0
2018-05-31 14:40:00,83.64,83.76,83.61,83.72,25156.0,79.3257,79.4395,79.2972,79.4016,25156.0
2018-05-31 14:50:00,83.71,83.8,83.67,83.8,31317.0,79.3921,79.4774,79.3541,79.4774,31317.0
2018-05-31 15:00:00,83.8,83.9,83.73,83.86,23542.0,79.4774,79.5723,79.4111,79.5343,23542.0
2018-05-31 15:10:00,83.86,83.87,83.79,83.81,24027.0,79.5343,79.5438,79.468,79.4869,24027.0
2018-05-31 15:20:00,83.81,83.94,83.78,83.9,42295.0,79.4869,79.6102,79.4585,79.5723,42295.0
2018-05-31 15:30:00,83.89,83.93,83.73,83.92,48179.0,79.5628,79.6007,79.4111,79.5913,48179.0
2018-05-31 15:40:00,83.91,83.94,83.71,83.84,67896.0,79.5818,79.6102,79.3921,79.5154,67896.0
2018-05-31 15:50:00,83.84,83.84,83.7,83.71,140065.0,79.5154,79.5154,79.3826,79.3921,140065.0
2018-06-01 09:30:00,84.32,84.74,84.32,84.67,47225.0,79.9706,80.369,79.9706,80.3026,47225.0
2018-06-01 09:40:00,84.68,84.73,84.47,84.5,28166.0,80.3121,80.3595,80.1129,80.1413,28166.0
2018-06-01 09:50:00,84.51,84.6,84.43,84.6,32927.0,80.1508,80.2362,80.0749,80.2362,32927.0
2018-06-01 10:00:00,84.6,84.7,84.49,84.64,20791.0,80.2362,80.331,80.1319,80.2741,20791.0
2018-06-01 10:10:00,84.64,84.69,84.47,84.61,26157.0,80.2741,80.3215,80.1129,80.2457,26157.0
2018-06-01 10:20:00,84.6,84.81,84.57,84.73,20973.0,80.2362,80.4353,80.2077,80.3595,20973.0
2018-06-01 10:30:00,84.75,84.82,84.69,84.79,18166.0,80.3784,80.4448,80.3215,80.4164,18166.0
2018-06-01 10:40:00,84.8,84.83,84.65,84.83,18143.0,80.4259,80.4543,80.2836,80.4543,18143.0
2018-06-01 10:50:00,84.84,85.02,84.84,84.94,31740.0,80.4638,80.6345,80.4638,80.5586,31740.0
2018-06-01 11:00:00,84.91,85.02,84.87,84.91,22633.0,80.5302,80.6345,80.4922,80.5302,22633.0
2018-06-01 11:10:00,84.91,84.94,84.86,84.94,21539.0,80.5302,80.5586,80.4828,80.5586,21539.0
2018-06-01 11:20:00,84.94,85.11,84.93,85.06,28139.0,80.5586,80.7199,80.5492,80.6724,28139.0
2018-06-01 11:30:00,85.05,85.3,85.04,85.19,15421.0,80.663,80.9001,80.6535,80.7957,15421.0
2018-06-01 11:40:00,85.19,85.21,84.95,84.96,28142.0,80.7957,80.8147,80.5681,80.5776,28142.0
2018-06-01 11:50:00,84.99,85.05,84.97,85.02,12746.0,80.6061,80.663,80.5871,80.6345,12746.0
2018-06-01 12:00:00,85.01,85.03,84.96,85.01,14000.0,80.625,80.644,80.5776,80.625,14000.0
2018-06-01 12:10:00,85.02,85.06,84.89,84.92,28916.0,80.6345,80.6724,80.5112,80.5397,28916.0
2018-06-01 12:20:00,84.92,84.97,84.91,84.96,11772.0,80.5397,80.5871,80.5302,80.5776,11772.0
2018-06-01 12:30:00,84.96,85.01,84.96,85.01,16075.0,80.5776,80.625,80.5776,80.625,16075.0
2018-06-01 12:40:00,85.01,85.06,84.98,85.06,16315.0,80.625,80.6724,80.5966,80.6724,16315.0
2018-06-01 12:50:00,85.05,85.12,85.0,85.12,14991.0,80.663,80.7294,80.6155,80.7294,14991.0
2018-06-01 13:00:00,85.12,85.17,85.07,85.11,12590.0,80.7294,80.7768,80.6819,80.7199,12590.0
2018-06-01 13:10:00,85.12,85.16,85.1,85.12,12134.0,80.7294,80.7673,80.7104,80.7294,12134.0
2018-06-01 13:20:00,85.14,85.17,85.11,85.13,10454.0,80.7483,80.7768,80.7199,80.7388,10454.0
2018-06-01 13:30:00,85.14,85.16,85.07,85.07,13704.0,80.7483,80.7673,80.6819,80.6819,13704.0
2018-06-01 13:40:00,85.08,85.09,85.02,85.04,9840.0,80.6914,80.7009,80.6345,80.6535,9840.0
2018-06-01 13:50:00,85.03,85.05,85.0,85.04,13835.0,80.644,80.663,80.6155,80.6535,13835.0
2018-06-01 14:00:00,85.03,85.05,84.92,84.97,21896.0,80.644,80.663,80.5397,80.5871,21896.0
2018-06-01 14:10:00,84.98,85.03,84.97,85.0,12366.0,80.5966,80.644,80.5871,80.6155,12366.0
2018-06-01 14:20:00,85.01,85.09,85.0,85.09,13507.0,80.625,80.7009,80.6155,80.7009,13507.0
2018-06-01 14:30:00,85.09,85.1,84.99,85.04,20615.0,80.7009,80.7104,80.6061,80.6535,20615.0
2018-06-01 14:40:00,85.04,85.16,85.04,85.16,15021.0,80.6535,80.7673,80.6535,80.7673,15021.0
2018-06-01 14:50:00,85.15,85.22,85.14,85.18,20642.0,80.7578,80.8242,80.7483,80.7863,20642.0
2018-06-01 15:00:00,85.18,85.18,85.05,85.06,17388.0,80.7863,80.7863,80.663,80.6724,17388.0
2018-06-01 15:10:00,85.06,85.08,84.97,85.03,26419.0,80.6724,80.6914,80.5871,80.644,26419.0
2018-06-01 15:20:00,85.03,85.09,85.0,85.06,25677.0,80.644,80.7009,80.6155,80.6724,25677.0
2018-06-01 15:30:00,85.05,85.19,85.03,85.18,41066.0,80.663,80.7957,80.644,80.7863,41066.0
2018-06-01 15:40:00,85.19,85.31,85.19,85.24,57101.0,80.7957,80.9096,80.7957,80.8432,57101.0
2018-06-01 15:50:00,85.23,85.43,85.22,85.4,160708.0,80.8337,81.0234,80.8242,80.9949,160708.0
2018-06-04 09:30:00,85.65,85.77,84.99,85.23,48996.0,81.232,81.3458,80.6061,80.8337,48996.0
2018-06-04 09:40:00,85.19,85.39,85.19,85.29,16450.0,80.7957,80.9854,80.7957,80.8906,16450.0
2018-06-04 09:50:00,85.29,85.58,85.29,85.46,24845.0,80.8906,81.1656,80.8906,81.0518,24845.0
2018-06-04 10:00:00,85.5,85.53,85.27,85.41,27197.0,81.0898,81.1182,80.8716,81.0044,27197.0
2018-06-04 10:10:00,85.41,85.59,85.29,85.58,29422.0,81.0044,81.1751,80.8906,81.1656,29422.0
2018-06-04 10:20:00,85.61,85.65,85.45,85.52,41968.0,81.1941,81.232,81.0423,81.1087,41968.0
2018-06-04 10:30:00,85.51,85.54,85.35,85.4,37135.0,81.0992,81.1277,80.9475,80.9949,37135.0
2018-06-04 10:40:00,85.4,85.44,85.33,85.41,22240.0,80.9949,81.0328,80.9285,81.0044,22240.0
2018-06-04 10:50:00,85.39,85.41,85.31,85.36,21677.0,80.9854,81.0044,80.9096,80.957,21677.0
2018-06-04 11:00:00,85.36,85.39,85.09,85.13,17907.0,80.957,80.9854,80.7009,80.7388,17907.0
2018-06-04 11:10:00,85.15,85.21,85.04,85.11,21302.0,80.7578,80.8147,80.6535,80.7199,21302.0
2018-06-04 11:20:00,85.13,85.13,84.97,85.11,11468.0,80.7388,80.7388,80.5871,80.7199,11468.0
2018-06-04 11:30:00,85.12,85.15,85.07,85.11,11374.0,80.7294,80.7578,80.6819,80.7199,11374.0
2018-06-04 11:40:00,85.11,85.23,85.06,85.2,13660.0,80.7199,80.8337,80.6724,80.8052,13660.0
2018-06-04 11:50:00,85.21,85.22,85.1,85.17,10289.0,80.8147,80.8242,80.7104,80.7768,10289.0
2018-06-04 12:00:00,85.17,85.23,85.12,85.2,13790.0,80.7768,80.8337,80.7294,80.8052,13790.0
2018-06-04 12:10:00,85.19,85.3,85.17,85.3,13202.0,80.7957,80.9001,80.7768,80.9001,13202.0
2018-06-04 12:20:00,85.31,85.38,85.28,85.31,12894.0,80.9096,80.9759,80.8811,80.9096,12894.0
2018-06-04 12:30:00,85.31,85.38,85.3,85.32,15134.0,80.9096,80.9759,80.9001,80.919,15134.0
2018-06-04 12:40:00,85.33,85.35,85.29,85.35,8266.0,80.9285,80.9475,80.8906,80.9475,8266.0
2018-06-04 12:50:00,85.34,85.46,85.32,85.46,25483.0,80.938,81.0518,80.919,81.0518,25483.0
2018-06-04 13:00:00,85.45,85.49,85.33,85.47,45252.0,81.0423,81.0803,80.9285,81.0613,45252.0
2018-06-04 13:10:00,85.47,85.48,85.37,85.39,12515.0,81.0613,81.0708,80.9665,80.9854,12515.0
2018-06-04 13:20:00,85.39,85.4,85.35,85.36,12430.0,80.9854,80.9949,80.9475,80.957,12430.0
2018-06-04 13:30:00,85.36,85.36,85.25,85.26,10061.0,80.957,80.957,80.8526,80.8621,10061.0
2018-06-04 13:40:00,85.26,85.33,85.23,85.29,16470.0,80.8621,80.9285,80.8337,80.8906,16470.0
2018-06-04 13:50:00,85.27,85.34,85.24,85.27,14430.0,80.8716,80.938,80.8432,80.8716,14430.0
2018-06-04 14:00:00,85.25,85.35,85.25,85.34,22401.0,80.8526,80.9475,80.8526,80.938,22401.0
2018-06-04 14:10:00,85.33,85.33,85.26,85.29,11712.0,80.9285,80.9285,80.8621,80.8906,11712.0
2018-06-04 14:20:00,85.29,85.3,85.24,85.24,19677.0,80.8906,80.9001,80.8432,80.8432,19677.0
2018-06-04 14:30:00,85.25,85.29,85.23,85.28,19816.0,80.8526,80.8906,80.8337,80.8811,19816.0
2018-06-04 14:40:00,85.28,85.38,85.25,85.35,17543.0,80.8811,80.9759,80.8526,80.9475,17543.0
2018-06-04 14:50:00,85.35,85.36,85.3,85.33,19246.0,80.9475,80.957,80.9001,80.9285,19246.0
2018-06-04 15:00:00,85.32,85.34,85.28,85.33,13754.0,80.919,80.938,80.8811,80.9285,13754.0
2018-06-04 15:10:00,85.32,85.39,85.3,85.37,20695.0,80.919,80.9854,80.9001,80.9665,20695.0
2018-06-04 15:20:00,85.37,85.37,85.29,85.3,26911.0,80.9665,80.9665,80.8906,80.9001,26911.0
2018-06-04 15:30:00,85.29,85.31,85.27,85.3,33714.0,80.8906,80.9096,80.8716,80.9001,33714.0
2018-06-04 15:40:00,85.29,85.32,85.22,85.29,66881.0,80.8906,80.919,80.8242,80.8906,66881.0
2018-06-04 15:50:00,85.29,85.41,85.29,85.39,116056.0,80.8906,81.0044,80.8906,80.9854,116056.0
2018-06-05 09:30:00,85.53,85.76,85.37,85.69,72866.0,81.1182,81.3363,80.9665,81.27,72866.0
2018-06-05 09:40:00,85.64,85.71,85.39,85.5,66516.0,81.2225,81.2889,80.9854,81.0898,66516.0
2018-06-05 09:50:00,85.49,85.59,85.29,85.29,13400.0,81.0803,81.1751,80.8906,80.8906,13400.0
2018-06-05 10:00:00,85.28,85.4,85.25,85.25,19719.0,80.8811,80.9949,80.8526,80.8526,19719.0
2018-06-05 10:10:00,85.26,85.3,85.19,85.2,11848.0,80.8621,80.9001,80.7957,80.8052,11848.0
2018-06-05 10:20:00,85.21,85.22,85.01,85.08,25904.0,80.8147,80.8242,80.625,80.6914,25904.0
2018-06-05 10:30:00,85.12,85.14,84.95,85.0,27517.0,80.7294,80.7483,80.5681,80.6155,27517.0
2018-06-05 10:40:00,85.01,85.03,84.95,84.97,21960.0,80.625,80.644,80.5681,80.5871,21960.0
2018-06-05 10:50:00,84.96,84.98,84.72,84.83,37230.0,80.5776,80.5966,80.35,80.4543,37230.0
2018-06-05 11:00:00,84.83,84.92,84.58,84.58,24087.0,80.4543,80.5397,80.2172,80.2172,24087.0
2018-06-05 11:10:00,84.6,84.72,84.54,84.68,30436.0,80.2362,80.35,80.1793,80.3121,30436.0
2018-06-05 11:20:00,84.69,84.7,84.64,84.67,25475.0,80.3215,80.331,80.2741,80.3026,25475.0
2018-06-05 11:30:00,84.67,84.69,84.55,84.59,26972.0,80.3026,80.3215,80.1888,80.2267,26972.0
2018-06-05 11:40:00,84.58,84.63,84.45,84.63,27596.0,80.2172,80.2646,80.0939,80.2646,27596.0
2018-06-05 11:50:00,84.62,84.69,84.6,84.68,21863.0,80.2551,80.3215,80.2362,80.3121,21863.0
2018-06-05 12:00:00,84.68,84.78,84.66,84.77,16968.0,80.3121,80.4069,80.2931,80.3974,16968.0
2018-06-05 12:10:00,84.78,84.84,84.69,84.7,28111.0,80.4069,80.4638,80.3215,80.331,28111.0
2018-06-05 12:20:00,84.7,84.7,84.54,84.55,18205.0,80.331,80.331,80.1793,80.1888,18205.0
2018-06-05 12:30:00,84.56,84.72,84.56,84.7,24158.0,80.1982,80.35,80.1982,80.331,24158.0
2018-06-05 12:40:00,84.73,84.77,84.68,84.73,14720.0,80.3595,80.3974,80.3121,80.3595,14720.0
2018-06-05 12:50:00,84.73,84.8,84.72,84.8,21060.0,80.3595,80.4259,80.35,80.4259,21060.0
2018-06-05 13:00:00,84.8,84.93,84.8,84.86,28559.0,80.4259,80.5492,80.4259,80.4828,28559.0
2018-06-05 13:10:00,84.87,84.97,84.85,84.96,17694.0,80.4922,80.5871,80.4733,80.5776,17694.0
2018-06-05 13:20:00,84.95,84.99,84.91,84.96,20197.0,80.5681,80.6061,80.5302,80.5776,20197.0
2018-06-05 13:30:00,84.95,84.98,84.89,84.95,26380.0,80.5681,80.5966,80.5112,80.5681,26380.0
2018-06-05 13:40:00,84.95,84.96,84.88,84.92,20500.0,80.5681,80.5776,80.5017,80.5397,20500.0
2018-06-05 13:50:00,84.91,84.92,84.85,84.85,20827.0,80.5302,80.5397,80.4733,80.4733,20827.0
2018-06-05 14:00:00,84.84,84.86,84.76,84.79,31180.0,80.4638,80.4828,80.3879,80.4164,31180.0
2018-06-05 14:10:00,84.8,84.84,84.75,84.8,27185.0,80.4259,80.4638,80.3784,80.4259,27185.0
2018-06-05 14:20:00,84.8,84.8,84.75,84.76,21947.0,80.4259,80.4259,80.3784,80.3879,21947.0
2018-06-05 14:30:00,84.76,84.81,84.74,84.79,25803.0,80.3879,80.4353,80.369,80.4164,25803.0
2018-06-05 14:40:00,84.79,84.82,84.75,84.81,25638.0,80.4164,80.4448,80.3784,80.4353,25638.0
2018-06-05 14:50:00,84.81,84.82,84.8,84.81,26685.0,80.4353,80.4448,80.4259,80.4353,26685.0
2018-06-05 15:00:00,84.81,84.89,84.8,84.85,34601.0,80.4353,80.5112,80.4259,80.4733,34601.0
2018-06-05 15:10:00,84.84,84.85,84.73,84.73,38486.0,80.4638,80.4733,80.3595,80.3595,38486.0
2018-06-05 15:20:00,84.73,84.73,84.64,84.69,35292.0,80.3595,80.3595,80.2741,80.3215,35292.0
2018-06-05 15:30:00,84.69,84.8,84.68,84.77,48467.0,80.3215,80.4259,80.3121,80.3974,48467.0
2018-06-05 15:40:00,84.76,84.79,84.71,84.78,57977.0,80.3879,80.4164,80.3405,80.4069,57977.0
2018-06-05 15:50:00,84.78,84.84,84.75,84.79,173010.0,80.4069,80.4638,80.3784,80.4164,173010.0
2018-06-06 09:30:00,84.86,85.02,84.57,84.97,43375.0,80.4828,80.6345,80.2077,80.5871,43375.0
2018-06-06 09:40:00,84.96,85.16,84.83,84.89,44703.0,80.5776,80.7673,80.4543,80.5112,44703.0
2018-06-06 09:50:00,84.87,84.99,84.77,84.8,35989.0,80.4922,80.6061,80.3974,80.4259,35989.0
2018-06-06 10:00:00,84.81,84.84,84.55,84.6,34910.0,80.4353,80.4638,80.1888,80.2362,34910.0
2018-06-06 10:10:00,84.61,84.91,84.57,84.9,43877.0,80.2457,80.5302,80.2077,80.5207,43877.0
2018-06-06 10:20:00,84.91,85.23,84.89,85.15,43483.0,80.5302,80.8337,80.5112,80.7578,43483.0
2018-06-06 10:30:00,85.13,85.32,85.12,85.23,18803.0,80.7388,80.919,80.7294,80.8337,18803.0
2018-06-06 10:40:00,85.25,85.35,85.15,85.15,29278.0,80.8526,80.9475,80.7578,80.7578,29278.0
2018-06-06 10:50:00,85.16,85.28,85.05,85.28,36917.0,80.7673,80.8811,80.663,80.8811,36917.0
2018-06-06 11:00:00,85.3,85.34,85.2,85.21,19148.0,80.9001,80.938,80.8052,80.8147,19148.0
2018-06-06 11:10:00,85.19,85.24,85.14,85.21,25936.0,80.7957,80.8432,80.7483,80.8147,25936.0
2018-06-06 11:20:00,85.21,85.34,85.14,85.3,22084.0,80.8147,80.938,80.7483,80.9001,22084.0
2018-06-06 11:30:00,85.29,85.41,85.19,85.4,22775.0,80.8906,81.0044,80.7957,80.9949,22775.0
2018-06-06 11:40:00,85.42,85.53,85.4,85.49,25538.0,81.0139,81.1182,80.9949,81.0803,25538.0
2018-06-06 11:50:00,85.49,85.6,85.47,85.56,19543.0,81.0803,81.1846,81.0613,81.1467,19543.0
2018-06-06 12:00:00,85.58,85.58,85.39,85.4,19260.0,81.1656,81.1656,80.9854,80.9949,19260.0
2018-06-06 12:10:00,85.4,85.51,85.4,85.51,11115.0,80.9949,81.0992,80.9949,81.0992,11115.0
2018-06-06 12:20:00,85.5,85.51,85.46,85.48,13306.0,81.0898,81.0992,81.0518,81.0708,13306.0
2018-06-06 12:30:00,85.5,85.54,85.46,85.48,26818.0,81.0898,81.1277,81.0518,81.0708,26818.0
2018-06-06 12:40:00,85.49,85.5,85.47,85.47,12562.0,81.0803,81.0898,81.0613,81.0613,12562.0
2018-06-06 12:50:00,85.47,85.48,85.43,85.44,17135.0,81.0613,81.0708,81.0234,81.0328,17135.0
2018-06-06 13:00:00,85.44,85.46,85.42,85.42,15584.0,81.0328,81.0518,81.0139,81.0139,15584.0
2018-06-06 13:10:00,85.42,85.43,85.35,85.41,18871.0,81.0139,81.0234,80.9475,81.0044,18871.0
2018-06-06 13:20:00,85.39,85.39,85.2,85.21,28520.0,80.9854,80.9854,80.8052,80.8147,28520.0
2018-06-06 13:30:00,85.19,85.22,85.1,85.12,46469.0,80.7957,80.8242,80.7104,80.7294,46469.0
2018-06-06 13:40:00,85.13,85.15,85.06,85.06,81965.0,80.7388,80.7578,80.6724,80.6724,81965.0
2018-06-06 13:50:00,85.05,85.07,84.86,84.98,49212.0,80.663,80.6819,80.4828,80.5966,49212.0
2018-06-06 14:00:00,85.0,85.18,84.98,85.17,26873.0,80.6155,80.7863,80.5966,80.7768,26873.0
2018-06-06 14:10:00,85.17,85.27,85.15,85.15,33378.0,80.7768,80.8716,80.7578,80.7578,33378.0
2018-06-06 14:20:00,85.15,85.21,85.11,85.14,46319.0,80.7578,80.8147,80.7199,80.7483,46319.0
2018-06-06 14:30:00,85.16,85.25,85.05,85.21,77696.0,80.7673,80.8526,80.663,80.8147,77696.0
2018-06-06 14:40:00,85.21,85.26,85.19,85.23,23964.0,80.8147,80.8621,80.7957,80.8337,23964.0
2018-06-06 14:50:00,85.23,85.27,85.18,85.19,24034.0,80.8337,80.8716,80.7863,80.7957,24034.0
2018-06-06 15:00:00,85.2,85.21,85.16,85.18,35225.0,80.8052,80.8147,80.7673,80.7863,35225.0
2018-06-06 15:10:00,85.17,85.18,85.1,85.16,35618.0,80.7768,80.7863,80.7104,80.7673,35618.0
2018-06-06 15:20:00,85.16,85.28,85.16,85.22,29819.0,80.7673,80.8811,80.7673,80.8242,29819.0
2018-06-06 15:30:00,85.21,85.36,85.18,85.29,33087.0,80.8147,80.957,80.7863,80.8906,33087.0
2018-06-06 15:40:00,85.31,85.34,85.2,85.27,40712.0,80.9096,80.938,80.8052,80.8716,40712.0
2018-06-06 15:50:00,85.28,85.47,85.25,85.46,148653.0,80.8811,81.0613,80.8526,81.0518,148653.0
2018-06-07 09:30:00,85.79,85.98,85.49,85.89,44437.0,81.3648,81.545,81.0803,81.4596,44437.0
2018-06-07 09:40:00,85.89,85.89,85.72,85.79,20242.0,81.4596,81.4596,81.2984,81.3648,20242.0
2018-06-07 09:50:00,85.78,85.82,85.44,85.49,23089.0,81.3553,81.3932,81.0328,81.0803,23089.0
2018-06-07 10:00:00,85.51,85.58,85.35,85.44,18870.0,81.0992,81.1656,80.9475,81.0328,18870.0
2018-06-07 10:10:00,85.44,85.48,85.3,85.4,19022.0,81.0328,81.0708,80.9001,80.9949,19022.0
2018-06-07 10:20:00,85.36,85.38,85.26,85.27,51813.0,80.957,80.9759,80.8621,80.8716,51813.0
2018-06-07 10:30:00,85.27,85.28,85.11,85.14,30822.0,80.8716,80.8811,80.7199,80.7483,30822.0
2018-06-07 10:40:00,85.16,85.24,85.15,85.24,32894.0,80.7673,80.8432,80.7578,80.8432,32894.0
2018-06-07 10:50:00,85.22,85.43,85.21,85.35,42006.0,80.8242,81.0234,80.8147,80.9475,42006.0
2018-06-07 11:00:00,85.35,85.35,85.21,85.25,28439.0,80.9475,80.9475,80.8147,80.8526,28439.0
2018-06-07 11:10:00,85.25,85.51,85.25,85.51,125120.0,80.8526,81.0992,80.8526,81.0992,125120.0
2018-06-07 11:20:00,85.51,85.63,85.5,85.55,29024.0,81.0992,81.213,81.0898,81.1372,29024.0
2018-06-07 11:30:00,85.59,85.7,85.59,85.65,21303.0,81.1751,81.2794,81.1751,81.232,21303.0
2018-06-07 11:40:00,85.66,85.71,85.49,85.49,21628.0,81.2415,81.2889,81.0803,81.0803,21628.0
2018-06-07 11:50:00,85.5,85.57,85.4,85.52,20941.0,81.0898,81.1561,80.9949,81.1087,20941.0
2018-06-07 12:00:00,85.53,85.55,85.45,85.5,23676.0,81.1182,81.1372,81.0423,81.0898,23676.0
2018-06-07 12:10:00,85.5,85.54,85.44,85.46,12553.0,81.0898,81.1277,81.0328,81.0518,12553.0
2018-06-07 12:20:00,85.44,85.6,85.38,85.59,16661.0,81.0328,81.1846,80.9759,81.1751,16661.0
2018-06-07 12:30:00,85.58,85.58,85.26,85.26,13744.0,81.1656,81.1656,80.8621,80.8621,13744.0
2018-06-07 12:40:00,85.27,85.29,85.15,85.15,15456.0,80.8716,80.8906,80.7578,80.7578,15456.0
2018-06-07 12:50:00,85.14,85.27,85.14,85.26,14060.0,80.7483,80.8716,80.7483,80.8621,14060.0
2018-06-07 13:00:00,85.26,85.29,85.23,85.24,10175.0,80.8621,80.8906,80.8337,80.8432,10175.0
2018-06-07 13:10:00,85.24,85.29,85.04,85.08,22332.0,80.8432,80.8906,80.6535,80.6914,22332.0
2018-06-07 13:20:00,85.08,85.19,85.08,85.14,10266.0,80.6914,80.7957,80.6914,80.7483,10266.0
2018-06-07 13:30:00,85.14,85.26,85.08,85.09,14576.0,80.7483,80.8621,80.6914,80.7009,14576.0
2018-06-07 13:40:00,85.09,85.3,85.07,85.3,24715.0,80.7009,80.9001,80.6819,80.9001,24715.0
2018-06-07 13:50:00,85.3,85.3,85.09,85.1,13151.0,80.9001,80.9001,80.7009,80.7104,13151.0
2018-06-07 14:00:00,85.09,85.22,85.03,85.19,20872.0,80.7009,80.8242,80.644,80.7957,20872.0
2018-06-07 14:10:00,85.19,85.36,85.17,85.33,17507.0,80.7957,80.957,80.7768,80.9285,17507.0
2018-06-07 14:20:00,85.32,85.38,85.28,85.38,22968.0,80.919,80.9759,80.8811,80.9759,22968.0
2018-06-07 14:30:00,85.37,85.43,85.33,85.43,20031.0,80.9665,81.0234,80.9285,81.0234,20031.0
2018-06-07 14:40:00,85.42,85.53,85.37,85.48,23521.0,81.0139,81.1182,80.9665,81.0708,23521.0
2018-06-07 14:50:00,85.47,85.48,85.4,85.41,15560.0,81.0613,81.0708,80.9949,81.0044,15560.0
2018-06-07 15:00:00,85.41,85.61,85.37,85.56,36385.0,81.0044,81.1941,80.9665,81.1467,36385.0
2018-06-07 15:10:00,85.56,85.58,85.51,85.56,25505.0,81.1467,81.1656,81.0992,81.1467,25505.0
2018-06-07 15:20:00,85.56,85.71,85.55,85.66,25389.0,81.1467,81.2889,81.1372,81.2415,25389.0
2018-06-07 15:30:00,85.66,85.68,85.58,85.68,30743.0,81.2415,81.2605,81.1656,81.2605,30743.0
2018-06-07 15:40:00,85.67,85.73,85.61,85.63,52288.0,81.251,81.3079,81.1941,81.213,52288.0
2018-06-07 15:50:00,85.64,85.77,85.62,85.66,134130.0,81.2225,81.3458,81.2036,81.2415,134130.0
2018-06-08 09:30:00,85.69,86.24,85.45,86.16,56661.0,81.27,81.7916,81.0423,81.7157,56661.0
2018-06-08 09:40:00,86.13,86.72,86.02,86.65,39996.0,81.6873,82.2468,81.5829,82.1804,39996.0
2018-06-08 09:50:00,86.66,86.94,86.53,86.88,53983.0,82.1899,82.4555,82.0666,82.3986,53983.0
2018-06-08 10:00:00,86.85,87.07,86.74,86.96,58587.0,82.3701,82.5788,82.2658,82.4744,58587.0
2018-06-08 10:10:00,86.96,86.98,86.85,86.85,30605.0,82.4744,82.4934,82.3701,82.3701,30605.0
2018-06-08 10:20:00,86.87,87.01,86.85,86.87,43542.0,82.3891,82.5219,82.3701,82.3891,43542.0
2018-06-08 10:30:00,86.85,87.07,86.82,86.86,126318.0,82.3701,82.5788,82.3417,82.3796,126318.0
2018-06-08 10:40:00,86.88,87.32,86.84,87.22,77448.0,82.3986,82.8159,82.3606,82.721,77448.0
2018-06-08 10:50:00,87.21,87.39,87.19,87.3,81047.0,82.7115,82.8823,82.6926,82.7969,81047.0
2018-06-08 11:00:00,87.28,87.3,87.02,87.11,106217.0,82.7779,82.7969,82.5313,82.6167,106217.0
2018-06-08 11:10:00,87.13,87.33,87.1,87.25,42921.0,82.6357,82.8254,82.6072,82.7495,42921.0
2018-06-08 11:20:00,87.23,87.3,87.16,87.25,60542.0,82.7305,82.7969,82.6641,82.7495,60542.0
2018-06-08 11:30:00,87.21,87.22,86.84,86.86,26338.0,82.7115,82.721,82.3606,82.3796,26338.0
2018-06-08 11:40:00,86.82,86.84,86.69,86.75,19275.0,82.3417,82.3606,82.2184,82.2753,19275.0
2018-06-08 11:50:00,86.75,86.79,86.7,86.76,11824.0,82.2753,82.3132,82.2279,82.2848,11824.0
2018-06-08 12:00:00,86.75,86.78,86.59,86.62,21202.0,82.2753,82.3037,82.1235,82.152,21202.0
2018-06-08 12:10:00,86.65,86.69,86.6,86.62,15358.0,82.1804,82.2184,82.133,82.152,15358.0
2018-06-08 12:20:00,86.62,86.68,86.56,86.66,35988.0,82.152,82.2089,82.0951,82.1899,35988.0
2018-06-08 12:30:00,86.66,86.9,86.64,86.9,40018.0,82.1899,82.4175,82.171,82.4175,40018.0
2018-06-08 12:40:00,86.91,86.93,86.81,86.9,27647.0,82.427,82.446,82.3322,82.4175,27647.0
2018-06-08 12:50:00,86.9,87.16,86.88,87.11,53361.0,82.4175,82.6641,82.3986,82.6167,53361.0
2018-06-08 13:00:00,87.1,87.12,86.79,86.91,79269.0,82.6072,82.6262,82.3132,82.427,79269.0
2018-06-08 13:10:00,86.91,86.91,86.8,86.84,9448.0,82.427,82.427,82.3227,82.3606,9448.0
2018-06-08 13:20:00,86.83,86.93,86.79,86.92,18294.0,82.3511,82.446,82.3132,82.4365,18294.0
2018-06-08 13:30:00,86.92,86.94,86.76,86.78,32969.0,82.4365,82.4555,82.2848,82.3037,32969.0
2018-06-08 13:40:00,86.77,86.85,86.73,86.81,9886.0,82.2942,82.3701,82.2563,82.3322,9886.0
2018-06-08 13:50:00,86.81,86.83,86.65,86.8,24289.0,82.3322,82.3511,82.1804,82.3227,24289.0
2018-06-08 14:00:00,86.8,86.86,86.78,86.86,19810.0,82.3227,82.3796,82.3037,82.3796,19810.0
2018-06-08 14:10:00,86.86,87.0,86.85,86.91,38666.0,82.3796,82.5124,82.3701,82.427,38666.0
2018-06-08 14:20:00,86.91,86.92,86.87,86.9,13136.0,82.427,82.4365,82.3891,82.4175,13136.0
2018-06-08 14:30:00,86.89,86.9,86.8,86.82,31564.0,82.4081,82.4175,82.3227,82.3417,31564.0
2018-06-08 14:40:00,86.83,86.89,86.82,86.82,18694.0,82.3511,82.4081,82.3417,82.3417,18694.0
2018-06-08 14:50:00,86.81,86.82,86.76,86.77,14562.0,82.3322,82.3417,82.2848,82.2942,14562.0
2018-06-08 15:00:00,86.78,86.79,86.71,86.72,25861.0,82.3037,82.3132,82.2373,82.2468,25861.0
2018-06-08 15:10:00,86.71,86.84,86.66,86.67,21462.0,82.2373,82.3606,82.1899,82.1994,21462.0
2018-06-08 15:20:00,86.68,86.81,86.68,86.79,23917.0,82.2089,82.3322,82.2089,82.3132,23917.0
2018-06-08 15:30:00,86.8,86.81,86.73,86.77,36718.0,82.3227,82.3322,82.2563,82.2942,36718.0
2018-06-08 15:40:00,86.77,86.77,86.68,86.73,49903.0,82.2942,82.2942,82.2089,82.2563,49903.0
2018-06-08 15:50:00,86.74,86.8,86.71,86.77,235278.0,82.2658,82.3227,82.2373,82.2942,235278.0
2018-06-11 09:30:00,86.96,87.05,86.78,86.95,35900.0,82.4744,82.5598,82.3037,82.465,35900.0
2018-06-11 09:40:00,86.91,87.1,86.87,87.0,70861.0,82.427,82.6072,82.3891,82.5124,70861.0
2018-06-11 09:50:00,87.08,87.18,86.73,87.18,36365.0,82.5883,82.6831,82.2563,82.6831,36365.0
2018-06-11 10:00:00,87.18,87.3,87.08,87.24,21810.0,82.6831,82.7969,82.5883,82.74,21810.0
2018-06-11 10:10:00,87.24,87.42,87.22,87.3,29675.0,82.74,82.9107,82.721,82.7969,29675.0
2018-06-11 10:20:00,87.28,87.32,87.14,87.18,16950.0,82.7779,82.8159,82.6452,82.6831,16950.0
2018-06-11 10:30:00,87.19,87.39,87.18,87.2,31470.0,82.6926,82.8823,82.6831,82.7021,31470.0
2018-06-11 10:40:00,87.19,87.68,87.16,87.57,62828.0,82.6926,83.1573,82.6641,83.053,62828.0
2018-06-11 10:50:00,87.58,87.8,87.56,87.77,25969.0,83.0625,83.2711,83.0435,83.2427,25969.0
2018-06-11 11:00:00,87.79,87.9,87.71,87.88,67926.0,83.2616,83.366,83.1858,83.347,67926.0
2018-06-11 11:10:00,87.88,88.16,87.88,88.11,98908.0,83.347,83.6125,83.347,83.5651,98908.0
2018-06-11 11:20:00,88.08,88.13,87.68,87.7,30148.0,83.5367,83.5841,83.1573,83.1763,30148.0
2018-06-11 11:30:00,87.69,88.0,87.64,87.96,37214.0,83.1668,83.4608,83.1194,83.4229,37214.0
2018-06-11 11:40:00,87.97,88.05,87.87,87.87,37449.0,83.4323,83.5082,83.3375,83.3375,37449.0
2018-06-11 11:50:00,87.87,87.94,87.78,87.82,13156.0,83.3375,83.4039,83.2521,83.2901,13156.0
2018-06-11 12:00:00,87.81,87.85,87.69,87.76,27974.0,83.2806,83.3185,83.1668,83.2332,27974.0
2018-06-11 12:10:00,87.76,87.79,87.69,87.76,11554.0,83.2332,83.2616,83.1668,83.2332,11554.0
2018-06-11 12:20:00,87.77,87.88,87.76,87.86,32890.0,83.2427,83.347,83.2332,83.328,32890.0
2018-06-11 12:30:00,87.86,87.9,87.77,87.8,66004.0,83.328,83.366,83.2427,83.2711,66004.0
2018-06-11 12:40:00,87.8,87.88,87.67,87.77,68164.0,83.2711,83.347,83.1478,83.2427,68164.0
2018-06-11 12:50:00,87.78,87.8,87.71,87.73,32295.0,83.2521,83.2711,83.1858,83.2047,32295.0
2018-06-11 13:00:00,87.73,87.79,87.67,87.79,28394.0,83.2047,83.2616,83.1478,83.2616,28394.0
2018-06-11 13:10:00,87.8,87.91,87.75,87.86,24286.0,83.2711,83.3754,83.2237,83.328,24286.0
2018-06-11 13:20:00,87.87,87.98,87.86,87.91,33307.0,83.3375,83.4418,83.328,83.3754,33307.0
2018-06-11 13:30:00,87.94,87.96,87.86,87.96,26134.0,83.4039,83.4229,83.328,83.4229,26134.0
2018-06-11 13:40:00,87.95,87.97,87.84,87.92,21051.0,83.4134,83.4323,83.3091,83.3849,21051.0
2018-06-11 13:50:00,87.92,87.92,87.82,87.9,19086.0,83.3849,83.3849,83.2901,83.366,19086.0
2018-06-11 14:00:00,87.91,87.92,87.72,87.74,67282.0,83.3754,83.3849,83.1952,83.2142,67282.0
2018-06-11 14:10:00,87.72,87.78,87.65,87.7,24498.0,83.1952,83.2521,83.1289,83.1763,24498.0
2018-06-11 14:20:00,87.72,87.74,87.62,87.62,15982.0,83.1952,83.2142,83.1004,83.1004,15982.0
2018-06-11 14:30:00,87.65,87.83,87.62,87.71,21847.0,83.1289,83.2996,83.1004,83.1858,21847.0
2018-06-11 14:40:00,87.73,87.73,87.6,87.61,16663.0,83.2047,83.2047,83.0814,83.0909,16663.0
2018-06-11 14:50:00,87.61,87.66,87.61,87.66,20109.0,83.0909,83.1383,83.0909,83.1383,20109.0
2018-06-11 15:00:00,87.66,87.71,87.65,87.71,44228.0,83.1383,83.1858,83.1289,83.1858,44228.0
2018-06-11 15:10:00,87.7,87.74,87.64,87.66,37629.0,83.1763,83.2142,83.1194,83.1383,37629.0
2018-06-11 15:20:00,87.64,87.67,87.59,87.6,21366.0,83.1194,83.1478,83.0719,83.0814,21366.0
2018-06-11 15:30:00,87.59,87.59,87.38,87.4,46012.0,83.0719,83.0719,82.8728,82.8917,46012.0
2018-06-11 15:40:00,87.38,87.4,87.19,87.2,116523.0,82.8728,82.8917,82.6926,82.7021,116523.0
2018-06-11 15:50:00,87.2,87.2,87.0,87.07,202521.0,82.7021,82.7021,82.5124,82.5788,202521.0
2018-06-12 09:30:00,87.03,87.36,86.84,87.31,37519.0,82.5408,82.8538,82.3606,82.8064,37519.0
2018-06-12 09:40:00,87.31,87.35,86.95,87.2,31374.0,82.8064,82.8443,82.465,82.7021,31374.0
2018-06-12 09:50:00,87.21,87.25,87.08,87.14,77319.0,82.7115,82.7495,82.5883,82.6452,77319.0
2018-06-12 10:00:00,87.16,87.23,86.84,87.04,38284.0,82.6641,82.7305,82.3606,82.5503,38284.0
2018-06-12 10:10:00,87.04,87.26,86.91,86.97,33435.0,82.5503,82.759,82.427,82.4839,33435.0
2018-06-12 10:20:00,86.96,86.98,86.75,86.87,38883.0,82.4744,82.4934,82.2753,82.3891,38883.0
2018-06-12 10:30:00,86.88,86.88,86.61,86.76,44149.0,82.3986,82.3986,82.1425,82.2848,44149.0
2018-06-12 10:40:00,86.76,87.04,86.68,86.88,100467.0,82.2848,82.5503,82.2089,82.3986,100467.0
2018-06-12 10:50:00,86.88,87.1,86.82,86.92,41450.0,82.3986,82.6072,82.3417,82.4365,41450.0
2018-06-12 11:00:00,86.94,87.0,86.88,86.97,43185.0,82.4555,82.5124,82.3986,82.4839,43185.0
2018-06-12 11:10:00,86.99,86.99,86.81,86.87,30787.0,82.5029,82.5029,82.3322,82.3891,30787.0
2018-06-12 11:20:00,86.88,87.04,86.87,87.01,72444.0,82.3986,82.5503,82.3891,82.5219,72444.0
2018-06-12 11:30:00,87.02,87.18,86.98,87.05,58012.0,82.5313,82.6831,82.4934,82.5598,58012.0
2018-06-12 11:40:00,87.06,87.21,87.02,87.11,94877.0,82.5693,82.7115,82.5313,82.6167,94877.0
2018-06-12 11:50:00,87.12,87.39,87.05,87.08,40321.0,82.6262,82.8823,82.5598,82.5883,40321.0
2018-06-12 12:00:00,87.08,87.14,87.06,87.07,27347.0,82.5883,82.6452,82.5693,82.5788,27347.0
2018-06-12 12:10:00,87.07,87.11,86.98,87.08,35730.0,82.5788,82.6167,82.4934,82.5883,35730.0
2018-06-12 12:20:00,87.09,87.11,87.05,87.08,13817.0,82.5977,82.6167,82.5598,82.5883,13817.0
2018-06-12 12:30:00,87.08,87.11,87.02,87.06,20299.0,82.5883,82.6167,82.5313,82.5693,20299.0
2018-06-12 12:40:00,87.05,87.16,87.05,87.16,15164.0,82.5598,82.6641,82.5598,82.6641,15164.0
2018-06-12 12:50:00,87.17,87.29,87.16,87.26,36047.0,82.6736,82.7874,82.6641,82.759,36047.0
2018-06-12 13:00:00,87.29,87.3,87.06,87.16,99410.0,82.7874,82.7969,82.5693,82.6641,99410.0
2018-06-12 13:10:00,87.16,87.41,87.12,87.38,44884.0,82.6641,82.9012,82.6262,82.8728,44884.0
2018-06-12 13:20:00,87.39,87.43,87.34,87.4,21276.0,82.8823,82.9202,82.8348,82.8917,21276.0
2018-06-12 13:30:00,87.38,87.43,87.34,87.39,26185.0,82.8728,82.9202,82.8348,82.8823,26185.0
2018-06-12 13:40:00,87.39,87.5,87.36,87.39,50763.0,82.8823,82.9866,82.8538,82.8823,50763.0
2018-06-12 13:50:00,87.41,87.48,87.38,87.47,26382.0,82.9012,82.9676,82.8728,82.9581,26382.0
2018-06-12 14:00:00,87.47,87.54,87.4,87.47,63675.0,82.9581,83.0245,82.8917,82.9581,63675.0
2018-06-12 14:10:00,87.47,87.52,87.43,87.5,15273.0,82.9581,83.0056,82.9202,82.9866,15273.0
2018-06-12 14:20:00,87.5,87.5,87.38,87.39,19820.0,82.9866,82.9866,82.8728,82.8823,19820.0
2018-06-12 14:30:00,87.37,87.39,87.13,87.14,34252.0,82.8633,82.8823,82.6357,82.6452,34252.0
2018-06-12 14:40:00,87.14,87.17,87.02,87.07,62052.0,82.6452,82.6736,82.5313,82.5788,62052.0
2018-06-12 14:50:00,87.05,87.25,87.02,87.13,41134.0,82.5598,82.7495,82.5313,82.6357,41134.0
2018-06-12 15:00:00,87.14,87.2,87.1,87.17,29167.0,82.6452,82.7021,82.6072,82.6736,29167.0
2018-06-12 15:10:00,87.18,87.24,87.15,87.18,22002.0,82.6831,82.74,82.6546,82.6831,22002.0
2018-06-12 15:20:00,87.18,87.22,87.16,87.2,26171.0,82.6831,82.721,82.6641,82.7021,26171.0
2018-06-12 15:30:00,87.2,87.21,87.11,87.12,39536.0,82.7021,82.7115,82.6167,82.6262,39536.0
2018-06-12 15:40:00,87.12,87.14,86.93,86.95,81954.0,82.6262,82.6452,82.446,82.465,81954.0
2018-06-12 15:50:00,86.96,87.15,86.85,87.13,160791.0,82.4744,82.6546,82.3701,82.6357,160791.0
2018-06-13 09:30:00,87.45,87.66,87.3,87.41,82003.0,82.9392,83.1383,82.7969,82.9012,82003.0
2018-06-13 09:40:00,87.42,87.48,87.28,87.37,62643.0,82.9107,82.9676,82.7779,82.8633,62643.0
2018-06-13 09:50:00,87.38,87.44,87.27,87.31,93047.0,82.8728,82.9297,82.7685,82.8064,93047.0
2018-06-13 10:00:00,87.3,87.55,87.28,87.52,14075.0,82.7969,83.034,82.7779,83.0056,14075.0
2018-06-13 10:10:00,87.51,87.6,87.31,87.38,66918.0,82.9961,83.0814,82.8064,82.8728,66918.0
2018-06-13 10:20:00,87.39,87.55,87.18,87.5,118977.0,82.8823,83.034,82.6831,82.9866,118977.0
2018-06-13 10:30:00,87.47,87.62,87.34,87.59,78639.0,82.9581,83.1004,82.8348,83.0719,78639.0
2018-06-13 10:40:00,87.58,87.61,87.49,87.56,34502.0,83.0625,83.0909,82.9771,83.0435,34502.0
2018-06-13 10:50:00,87.56,87.65,87.51,87.63,25800.0,83.0435,83.1289,82.9961,83.1099,25800.0
2018-06-13 11:00:00,87.64,87.83,87.64,87.81,21863.0,83.1194,83.2996,83.1194,83.2806,21863.0
2018-06-13 11:10:00,87.84,87.94,87.79,87.89,57012.0,83.3091,83.4039,83.2616,83.3565,57012.0
2018-06-13 11:20:00,87.92,87.93,87.82,87.84,10153.0,83.3849,83.3944,83.2901,83.3091,10153.0
2018-06-13 11:30:00,87.86,87.86,87.79,87.81,14596.0,83.328,83.328,83.2616,83.2806,14596.0
2018-06-13 11:40:00,87.81,87.91,87.79,87.91,22908.0,83.2806,83.3754,83.2616,83.3754,22908.0
2018-06-13 11:50:00,87.9,87.95,87.81,87.82,16470.0,83.366,83.4134,83.2806,83.2901,16470.0
2018-06-13 12:00:00,87.81,87.84,87.72,87.74,44958.0,83.2806,83.3091,83.1952,83.2142,44958.0
2018-06-13 12:10:00,87.74,87.77,87.7,87.7,26816.0,83.2142,83.2427,83.1763,83.1763,26816.0
2018-06-13 12:20:00,87.69,87.79,87.67,87.77,9838.0,83.1668,83.2616,83.1478,83.2427,9838.0
2018-06-13 12:30:00,87.76,87.83,87.76,87.78,10584.0,83.2332,83.2996,83.2332,83.2521,10584.0
2018-06-13 12:40:00,87.78,87.87,87.76,87.86,16610.0,83.2521,83.3375,83.2332,83.328,16610.0
2018-06-13 12:50:00,87.86,87.88,87.72,87.75,33176.0,83.328,83.347,83.1952,83.2237,33176.0
2018-06-13 13:00:00,87.76,87.85,87.74,87.81,39633.0,83.2332,83.3185,83.2142,83.2806,39633.0
2018-06-13 13:10:00,87.79,87.83,87.66,87.69,28966.0,83.2616,83.2996,83.1383,83.1668,28966.0
2018-06-13 13:20:00,87.68,87.76,87.68,87.75,15144.0,83.1573,83.2332,83.1573,83.2237,15144.0
2018-06-13 13:30:00,87.76,87.78,87.71,87.73,27100.0,83.2332,83.2521,83.1858,83.2047,27100.0
2018-06-13 13:40:00,87.74,87.78,87.6,87.63,52495.0,83.2142,83.2521,83.0814,83.1099,52495.0
2018-06-13 13:50:00,87.62,87.62,87.5,87.6,17744.0,83.1004,83.1004,82.9866,83.0814,17744.0
2018-06-13 14:00:00,87.6,87.62,87.43,87.47,138634.0,83.0814,83.1004,82.9202,82.9581,138634.0
2018-06-13 14:10:00,87.43,87.55,87.43,87.44,60238.0,82.9202,83.034,82.9202,82.9297,60238.0
2018-06-13 14:20:00,87.45,87.49,87.41,87.42,22513.0,82.9392,82.9771,82.9012,82.9107,22513.0
2018-06-13 14:30:00,87.41,87.5,87.28,87.45,63356.0,82.9012,82.9866,82.7779,82.9392,63356.0
2018-06-13 14:40:00,87.47,87.5,87.32,87.4,26623.0,82.9581,82.9866,82.8159,82.8917,26623.0
2018-06-13 14:50:00,87.38,87.57,87.37,87.53,52158.0,82.8728,83.053,82.8633,83.015,52158.0
2018-06-13 15:00:00,87.53,87.65,87.44,87.46,50579.0,83.015,83.1289,82.9297,82.9487,50579.0
2018-06-13 15:10:00,87.46,87.54,87.42,87.48,32396.0,82.9487,83.0245,82.9107,82.9676,32396.0
2018-06-13 15:20:00,87.48,87.49,87.32,87.37,31079.0,82.9676,82.9771,82.8159,82.8633,31079.0
2018-06-13 15:30:00,87.35,87.44,87.33,87.34,37606.0,82.8443,82.9297,82.8254,82.8348,37606.0
2018-06-13 15:40:00,87.33,87.38,87.27,87.32,48658.0,82.8254,82.8728,82.7685,82.8159,48658.0
2018-06-13 15:50:00,87.32,87.39,87.28,87.35,190392.0,82.8159,82.8823,82.7779,82.8443,190392.0
2018-06-14 09:30:00,87.44,87.64,87.26,87.56,80816.0,82.9297,83.1194,82.759,83.0435,80816.0
2018-06-14 09:40:00,87.58,87.64,87.46,87.47,42558.0,83.0625,83.1194,82.9487,82.9581,42558.0
2018-06-14 09:50:00,87.45,87.58,87.39,87.47,77367.0,82.9392,83.0625,82.8823,82.9581,77367.0
2018-06-14 10:00:00,87.48,87.8,87.48,87.67,48784.0,82.9676,83.2711,82.9676,83.1478,48784.0
2018-06-14 10:10:00,87.65,87.89,87.65,87.73,42525.0,83.1289,83.3565,83.1289,83.2047,42525.0
2018-06-14 10:20:00,87.73,87.77,87.53,87.6,55845.0,83.2047,83.2427,83.015,83.0814,55845.0
2018-06-14 10:30:00,87.6,87.64,87.48,87.55,65698.0,83.0814,83.1194,82.9676,83.034,65698.0
2018-06-14 10:40:00,87.57,87.6,87.48,87.53,63297.0,83.053,83.0814,82.9676,83.015,63297.0
2018-06-14 10:50:00,87.53,87.58,87.47,87.5,60223.0,83.015,83.0625,82.9581,82.9866,60223.0
2018-06-14 11:00:00,87.49,87.55,87.4,87.5,52848.0,82.9771,83.034,82.8917,82.9866,52848.0
2018-06-14 11:10:00,87.51,87.54,87.46,87.53,40163.0,82.9961,83.0245,82.9487,83.015,40163.0
2018-06-14 11:20:00,87.54,87.62,87.51,87.54,34071.0,83.0245,83.1004,82.9961,83.0245,34071.0
2018-06-14 11:30:00,87.54,87.58,87.48,87.55,41382.0,83.0245,83.0625,82.9676,83.034,41382.0
2018-06-14 11:40:00,87.55,87.62,87.5,87.61,23820.0,83.034,83.1004,82.9866,83.0909,23820.0
2018-06-14 11:50:00,87.59,87.69,87.58,87.67,16198.0,83.0719,83.1668,83.0625,83.1478,16198.0
2018-06-14 12:00:00,87.67,87.79,87.65,87.67,21041.0,83.1478,83.2616,83.1289,83.1478,21041.0
2018-06-14 12:10:00,87.66,87.69,87.6,87.62,18956.0,83.1383,83.1668,83.0814,83.1004,18956.0
2018-06-14 12:20:00,87.63,87.72,87.62,87.7,39676.0,83.1099,83.1952,83.1004,83.1763,39676.0
2018-06-14 12:30:00,87.69,87.71,87.59,87.59,47413.0,83.1668,83.1858,83.0719,83.0719,47413.0
2018-06-14 12:40:00,87.6,87.64,87.53,87.53,31543.0,83.0814,83.1194,83.015,83.015,31543.0
2018-06-14 12:50:00,87.54,87.65,87.54,87.59,22261.0,83.0245,83.1289,83.0245,83.0719,22261.0
2018-06-14 13:00:00,87.59,87.62,87.52,87.59,28054.0,83.0719,83.1004,83.0056,83.0719,28054.0
2018-06-14 13:10:00,87.58,87.6,87.51,87.6,73486.0,83.0625,83.0814,82.9961,83.0814,73486.0
2018-06-14 13:20:00,87.61,87.71,87.61,87.7,25611.0,83.0909,83.1858,83.0909,83.1763,25611.0
2018-06-14 13:30:00,87.71,87.82,87.71,87.77,25547.0,83.1858,83.2901,83.1858,83.2427,25547.0
2018-06-14 13:40:00,87.78,87.88,87.75,87.83,31062.0,83.2521,83.347,83.2237,83.2996,31062.0
2018-06-14 13:50:00,87.84,87.93,87.78,87.93,60776.0,83.3091,83.3944,83.2521,83.3944,60776.0
2018-06-14 14:00:00,87.93,88.07,87.86,87.92,62481.0,83.3944,83.5272,83.328,83.3849,62481.0
2018-06-14 14:10:00,87.92,87.98,87.87,87.89,46948.0,83.3849,83.4418,83.3375,83.3565,46948.0
2018-06-14 14:20:00,87.89,88.08,87.86,88.02,63382.0,83.3565,83.5367,83.328,83.4798,63382.0
2018-06-14 14:30:00,88.03,88.05,87.97,88.0,38064.0,83.4893,83.5082,83.4323,83.4608,38064.0
2018-06-14 14:40:00,87.99,88.08,87.98,88.08,38577.0,83.4513,83.5367,83.4418,83.5367,38577.0
2018-06-14 14:50:00,88.08,88.08,87.92,87.92,60832.0,83.5367,83.5367,83.3849,83.3849,60832.0
2018-06-14 15:00:00,87.94,88.03,87.91,88.02,61909.0,83.4039,83.4893,83.3754,83.4798,61909.0
2018-06-14 15:10:00,88.02,88.05,87.95,88.01,47893.0,83.4798,83.5082,83.4134,83.4703,47893.0
2018-06-14 15:20:00,88.01,88.19,88.01,88.14,53958.0,83.4703,83.641,83.4703,83.5936,53958.0
2018-06-14 15:30:00,88.14,88.25,88.14,88.17,80213.0,83.5936,83.6979,83.5936,83.622,80213.0
2018-06-14 15:40:00,88.17,88.25,88.15,88.18,93345.0,83.622,83.6979,83.6031,83.6315,93345.0
2018-06-14 15:50:00,88.18,88.22,88.08,88.18,170492.0,83.6315,83.6695,83.5367,83.6315,170492.0
2018-06-15 09:30:00,87.5,88.18,87.5,87.8,575316.0,82.9866,83.6315,82.9866,83.2711,575316.0
2018-06-15 09:40:00,87.78,88.28,87.75,88.27,57576.0,83.2521,83.7264,83.2237,83.7169,57576.0
2018-06-15 09:50:00,88.29,88.38,88.04,88.29,43666.0,83.7358,83.8212,83.4987,83.7358,43666.0
2018-06-15 10:00:00,88.32,88.44,87.98,88.41,52747.0,83.7643,83.8781,83.4418,83.8497,52747.0
2018-06-15 10:10:00,88.39,88.5,88.35,88.42,43823.0,83.8307,83.935,83.7927,83.8591,43823.0
2018-06-15 10:20:00,88.42,88.45,88.28,88.29,35650.0,83.8591,83.8876,83.7264,83.7358,35650.0
2018-06-15 10:30:00,88.29,88.31,87.92,87.94,65483.0,83.7358,83.7548,83.3849,83.4039,65483.0
2018-06-15 10:40:00,87.98,88.18,87.98,88.13,49330.0,83.4418,83.6315,83.4418,83.5841,49330.0
2018-06-15 10:50:00,88.13,88.34,87.99,88.21,38351.0,83.5841,83.7833,83.4513,83.66,38351.0
2018-06-15 11:00:00,88.19,88.34,88.09,88.24,29225.0,83.641,83.7833,83.5462,83.6884,29225.0
2018-06-15 11:10:00,88.2,88.32,88.14,88.18,17709.0,83.6505,83.7643,83.5936,83.6315,17709.0
2018-06-15 11:20:00,88.18,88.22,88.13,88.17,20224.0,83.6315,83.6695,83.5841,83.622,20224.0
2018-06-15 11:30:00,88.16,88.17,87.98,87.99,22469.0,83.6125,83.622,83.4418,83.4513,22469.0
2018-06-15 11:40:00,88.0,88.17,87.99,88.0,30141.0,83.4608,83.622,83.4513,83.4608,30141.0
2018-06-15 11:50:00,88.02,88.16,87.99,88.16,35303.0,83.4798,83.6125,83.4513,83.6125,35303.0
2018-06-15 12:00:00,88.16,88.2,88.14,88.15,36692.0,83.6125,83.6505,83.5936,83.6031,36692.0
2018-06-15 12:10:00,88.14,88.17,88.0,88.05,47037.0,83.5936,83.622,83.4608,83.5082,47037.0
2018-06-15 12:20:00,88.05,88.11,88.02,88.03,27645.0,83.5082,83.5651,83.4798,83.4893,27645.0
2018-06-15 12:30:00,88.04,88.09,87.99,88.06,102292.0,83.4987,83.5462,83.4513,83.5177,102292.0
2018-06-15 12:40:00,88.09,88.17,88.04,88.09,31467.0,83.5462,83.622,83.4987,83.5462,31467.0
2018-06-15 12:50:00,88.09,88.17,88.04,88.12,39011.0,83.5462,83.622,83.4987,83.5746,39011.0
2018-06-15 13:00:00,88.12,88.12,88.03,88.1,23162.0,83.5746,83.5746,83.4893,83.5556,23162.0
2018-06-15 13:10:00,88.11,88.21,88.1,88.2,37209.0,83.5651,83.66,83.5556,83.6505,37209.0
2018-06-15 13:20:00,88.2,88.23,88.09,88.15,33280.0,83.6505,83.6789,83.5462,83.6031,33280.0
2018-06-15 13:30:00,88.15,88.2,88.11,88.2,32857.0,83.6031,83.6505,83.5651,83.6505,32857.0
2018-06-15 13:40:00,88.2,88.2,88.12,88.13,56009.0,83.6505,83.6505,83.5746,83.5841,56009.0
2018-06-15 13:50:00,88.14,88.16,88.01,88.08,43417.0,83.5936,83.6125,83.4703,83.5367,43417.0
2018-06-15 14:00:00,88.09,88.17,88.06,88.16,26633.0,83.5462,83.622,83.5177,83.6125,26633.0
2018-06-15 14:10:00,88.19,88.28,88.17,88.28,37230.0,83.641,83.7264,83.622,83.7264,37230.0
2018-06-15 14:20:00,88.28,88.44,88.26,88.39,93179.0,83.7264,83.8781,83.7074,83.8307,93179.0
2018-06-15 14:30:00,88.38,88.51,88.37,88.44,28330.0,83.8212,83.9445,83.8117,83.8781,28330.0
2018-06-15 14:40:00,88.45,88.58,88.44,88.57,40938.0,83.8876,84.0109,83.8781,84.0014,40938.0
2018-06-15 14:50:00,88.55,88.64,88.53,88.63,31861.0,83.9824,84.0678,83.9635,84.0583,31861.0
2018-06-15 15:00:00,88.63,88.63,88.46,88.58,101297.0,84.0583,84.0583,83.8971,84.0109,101297.0
2018-06-15 15:10:00,88.58,88.7,88.57,88.7,71285.0,84.0109,84.1247,84.0014,84.1247,71285.0
2018-06-15 15:20:00,88.7,89.01,88.61,88.93,82488.0,84.1247,84.4187,84.0393,84.3428,82488.0
2018-06-15 15:30:00,88.93,89.1,88.88,89.05,132460.0,84.3428,84.5041,84.2954,84.4566,132460.0
2018-06-15 15:40:00,89.04,89.11,89.02,89.08,134091.0,84.4472,84.5135,84.4282,84.4851,134091.0
2018-06-15 15:50:00,89.08,89.25,89.0,89.2,347903.0,84.4851,84.6463,84.4092,84.5989,347903.0
2018-06-18 09:30:00,88.5,88.81,88.34,88.54,115902.0,83.935,84.229,83.7833,83.9729,115902.0
2018-06-18 09:40:00,88.53,88.84,88.5,88.73,82618.0,83.9635,84.2575,83.935,84.1531,82618.0
2018-06-18 09:50:00,88.72,88.84,88.65,88.71,121129.0,84.1437,84.2575,84.0773,84.1342,121129.0
2018-06-18 10:00:00,88.72,88.72,88.5,88.58,125851.0,84.1437,84.1437,83.935,84.0109,125851.0
2018-06-18 10:10:00,88.58,88.64,88.5,88.5,125200.0,84.0109,84.0678,83.935,83.935,125200.0
2018-06-18 10:20:00,88.51,88.75,88.5,88.68,59283.0,83.9445,84.1721,83.935,84.1057,59283.0
2018-06-18 10:30:00,88.67,88.87,88.5,88.83,70224.0,84.0962,84.2859,83.935,84.248,70224.0
2018-06-18 10:40:00,88.82,89.06,88.81,88.98,50321.0,84.2385,84.4661,84.229,84.3902,50321.0
2018-06-18 10:50:00,89.0,89.01,88.87,88.89,52961.0,84.4092,84.4187,84.2859,84.3049,52961.0
2018-06-18 11:00:00,88.88,89.04,88.81,89.03,53958.0,84.2954,84.4472,84.229,84.4377,53958.0
2018-06-18 11:10:00,89.04,89.05,88.67,88.69,62896.0,84.4472,84.4566,84.0962,84.1152,62896.0
2018-06-18 11:20:00,88.67,88.79,88.67,88.79,28838.0,84.0962,84.21,84.0962,84.21,28838.0
2018-06-18 11:30:00,88.79,88.96,88.72,88.96,42548.0,84.21,84.3713,84.1437,84.3713,42548.0
2018-06-18 11:40:00,88.96,89.09,88.9,89.01,54720.0,84.3713,84.4946,84.3144,84.4187,54720.0
2018-06-18 11:50:00,89.02,89.04,88.82,88.9,51262.0,84.4282,84.4472,84.2385,84.3144,51262.0
2018-06-18 12:00:00,88.91,89.07,88.91,89.05,21113.0,84.3239,84.4756,84.3239,84.4566,21113.0
2018-06-18 12:10:00,89.04,89.11,88.86,88.9,42553.0,84.4472,84.5135,84.2764,84.3144,42553.0
2018-06-18 12:20:00,88.9,89.05,88.9,88.99,28646.0,84.3144,84.4566,84.3144,84.3997,28646.0
2018-06-18 12:30:00,88.99,89.03,88.87,88.99,24434.0,84.3997,84.4377,84.2859,84.3997,24434.0
2018-06-18 12:40:00,88.98,89.08,88.97,89.02,15234.0,84.3902,84.4851,84.3808,84.4282,15234.0
2018-06-18 12:50:00,89.02,89.12,88.95,89.08,16971.0,84.4282,84.523,84.3618,84.4851,16971.0
2018-06-18 13:00:00,89.1,89.18,89.05,89.05,42162.0,84.5041,84.5799,84.4566,84.4566,42162.0
2018-06-18 13:10:00,89.07,89.1,88.96,89.03,28608.0,84.4756,84.5041,84.3713,84.4377,28608.0
2018-06-18 13:20:00,89.02,89.1,89.02,89.06,18071.0,84.4282,84.5041,84.4282,84.4661,18071.0
2018-06-18 13:30:00,89.06,89.11,89.02,89.1,29495.0,84.4661,84.5135,84.4282,84.5041,29495.0
2018-06-18 13:40:00,89.09,89.11,89.02,89.03,22011.0,84.4946,84.5135,84.4282,84.4377,22011.0
2018-06-18 13:50:00,89.02,89.1,89.01,89.08,29691.0,84.4282,84.5041,84.4187,84.4851,29691.0
2018-06-18 14:00:00,89.08,89.1,88.96,89.05,30146.0,84.4851,84.5041,84.3713,84.4566,30146.0
2018-06-18 14:10:00,89.06,89.1,88.93,88.95,70794.0,84.4661,84.5041,84.3428,84.3618,70794.0
2018-06-18 14:20:00,88.95,89.01,88.89,88.89,71800.0,84.3618,84.4187,84.3049,84.3049,71800.0
2018-06-18 14:30:00,88.9,89.0,88.9,89.0,27242.0,84.3144,84.4092,84.3144,84.4092,27242.0
2018-06-18 14:40:00,89.0,89.06,88.95,89.0,130019.0,84.4092,84.4661,84.3618,84.4092,130019.0
2018-06-18 14:50:00,89.0,89.01,88.89,88.95,544776.0,84.4092,84.4187,84.3049,84.3618,544776.0
2018-06-18 15:00:00,88.95,89.09,88.9,89.07,75276.0,84.3618,84.4946,84.3144,84.4756,75276.0
2018-06-18 15:10:00,89.04,89.17,89.04,89.15,53205.0,84.4472,84.5704,84.4472,84.5515,53205.0
2018-06-18 15:20:00,89.15,89.16,88.77,88.79,191558.0,84.5515,84.561,84.1911,84.21,191558.0
2018-06-18 15:30:00,88.79,88.98,88.78,88.8,83514.0,84.21,84.3902,84.2006,84.2195,83514.0
2018-06-18 15:40:00,88.8,88.86,88.71,88.81,83528.0,84.2195,84.2764,84.1342,84.229,83528.0
2018-06-18 15:50:00,88.81,88.95,88.76,88.93,180511.0,84.229,84.3618,84.1816,84.3428,180511.0
2018-06-19 09:30:00,88.05,88.43,88.05,88.16,46592.0,83.5082,83.8686,83.5082,83.6125,46592.0
2018-06-19 09:40:00,88.18,88.22,87.94,88.02,33982.0,83.6315,83.6695,83.4039,83.4798,33982.0
2018-06-19 09:50:00,88.03,88.09,87.65,87.66,273911.0,83.4893,83.5462,83.1289,83.1383,273911.0
2018-06-19 10:00:00,87.64,87.8,87.36,87.39,52029.0,83.1194,83.2711,82.8538,82.8823,52029.0
2018-06-19 10:10:00,87.4,87.53,87.29,87.34,72406.0,82.8917,83.015,82.7874,82.8348,72406.0
2018-06-19 10:20:00,87.3,87.31,86.94,86.95,58903.0,82.7969,82.8064,82.4555,82.465,58903.0
2018-06-19 10:30:00,86.93,86.93,86.63,86.66,55867.0,82.446,82.446,82.1615,82.1899,55867.0
2018-06-19 10:40:00,86.66,86.97,86.65,86.94,61862.0,82.1899,82.4839,82.1804,82.4555,61862.0
2018-06-19 10:50:00,86.93,87.24,86.91,87.14,54252.0,82.446,82.74,82.427,82.6452,54252.0
2018-06-19 11:00:00,87.14,87.23,87.06,87.22,63258.0,82.6452,82.7305,82.5693,82.721,63258.0
2018-06-19 11:10:00,87.22,87.47,87.22,87.37,42239.0,82.721,82.9581,82.721,82.8633,42239.0
2018-06-19 11:20:00,87.37,87.47,87.27,87.3,26803.0,82.8633,82.9581,82.7685,82.7969,26803.0
2018-06-19 11:30:00,87.3,87.4,87.3,87.31,20079.0,82.7969,82.8917,82.7969,82.8064,20079.0
2018-06-19 11:40:00,87.3,87.41,87.16,87.4,37846.0,82.7969,82.9012,82.6641,82.8917,37846.0
2018-06-19 11:50:00,87.41,87.45,87.3,87.3,23514.0,82.9012,82.9392,82.7969,82.7969,23514.0
2018-06-19 12:00:00,87.31,87.31,87.1,87.19,27182.0,82.8064,82.8064,82.6072,82.6926,27182.0
2018-06-19 12:10:00,87.17,87.23,87.13,87.13,36936.0,82.6736,82.7305,82.6357,82.6357,36936.0
2018-06-19 12:20:00,87.12,87.18,87.08,87.16,29121.0,82.6262,82.6831,82.5883,82.6641,29121.0
2018-06-19 12:30:00,87.17,87.2,87.09,87.1,18306.0,82.6736,82.7021,82.5977,82.6072,18306.0
2018-06-19 12:40:00,87.1,87.2,87.06,87.15,19867.0,82.6072,82.7021,82.5693,82.6546,19867.0
2018-06-19 12:50:00,87.13,87.29,87.13,87.29,17069.0,82.6357,82.7874,82.6357,82.7874,17069.0
2018-06-19 13:00:00,87.3,87.37,87.24,87.37,46349.0,82.7969,82.8633,82.74,82.8633,46349.0
2018-06-19 13:10:00,87.37,87.44,87.36,87.37,11024.0,82.8633,82.9297,82.8538,82.8633,11024.0
2018-06-19 13:20:00,87.36,87.38,87.23,87.32,13927.0,82.8538,82.8728,82.7305,82.8159,13927.0
2018-06-19 13:30:00,87.31,87.42,87.23,87.41,17843.0,82.8064,82.9107,82.7305,82.9012,17843.0
2018-06-19 13:40:00,87.44,87.47,87.36,87.45,20298.0,82.9297,82.9581,82.8538,82.9392,20298.0
2018-06-19 13:50:00,87.43,87.52,87.43,87.48,13869.0,82.9202,83.0056,82.9202,82.9676,13869.0
2018-06-19 14:00:00,87.49,87.63,87.48,87.63,12737.0,82.9771,83.1099,82.9676,83.1099,12737.0
2018-06-19 14:10:00,87.62,87.7,87.56,87.69,22333.0,83.1004,83.1763,83.0435,83.1668,22333.0
2018-06-19 14:20:00,87.69,87.69,87.54,87.57,27646.0,83.1668,83.1668,83.0245,83.053,27646.0
2018-06-19 14:30:00,87.57,87.61,87.56,87.57,19441.0,83.053,83.0909,83.0435,83.053,19441.0
2018-06-19 14:40:00,87.57,87.59,87.49,87.53,21795.0,83.053,83.0719,82.9771,83.015,21795.0
2018-06-19 14:50:00,87.53,87.61,87.44,87.46,42025.0,83.015,83.0909,82.9297,82.9487,42025.0
2018-06-19 15:00:00,87.46,87.49,87.36,87.42,21524.0,82.9487,82.9771,82.8538,82.9107,21524.0
2018-06-19 15:10:00,87.43,87.47,87.37,87.37,20709.0,82.9202,82.9581,82.8633,82.8633,20709.0
2018-06-19 15:20:00,87.38,87.38,87.21,87.21,56206.0,82.8728,82.8728,82.7115,82.7115,56206.0
2018-06-19 15:30:00,87.21,87.31,87.17,87.22,61823.0,82.7115,82.8064,82.6736,82.721,61823.0
2018-06-19 15:40:00,87.22,87.25,87.09,87.18,84129.0,82.721,82.7495,82.5977,82.6831,84129.0
2018-06-19 15:50:00,87.18,87.33,87.18,87.26,313636.0,82.6831,82.8254,82.6831,82.759,313636.0
2018-06-20 09:30:00,87.28,87.58,87.22,87.43,51408.0,82.7779,83.0625,82.721,82.9202,51408.0
2018-06-20 09:40:00,87.44,87.45,87.29,87.29,35248.0,82.9297,82.9392,82.7874,82.7874,35248.0
2018-06-20 09:50:00,87.31,87.42,87.29,87.41,29450.0,82.8064,82.9107,82.7874,82.9012,29450.0
2018-06-20 10:00:00,87.39,87.4,87.19,87.34,35863.0,82.8823,82.8917,82.6926,82.8348,35863.0
2018-06-20 10:10:00,87.34,87.34,86.95,87.09,46652.0,82.8348,82.8348,82.465,82.5977,46652.0
2018-06-20 10:20:00,87.1,87.13,86.91,86.95,36419.0,82.6072,82.6357,82.427,82.465,36419.0
2018-06-20 10:30:00,86.95,87.1,86.86,87.01,36218.0,82.465,82.6072,82.3796,82.5219,36218.0
2018-06-20 10:40:00,87.01,87.08,86.63,86.68,112039.0,82.5219,82.5883,82.1615,82.2089,112039.0
2018-06-20 10:50:00,86.69,87.07,86.6,86.98,129767.0,82.2184,82.5788,82.133,82.4934,129767.0
2018-06-20 11:00:00,86.96,87.08,86.88,87.05,54893.0,82.4744,82.5883,82.3986,82.5598,54893.0
2018-06-20 11:10:00,87.05,87.09,86.84,86.84,30687.0,82.5598,82.5977,82.3606,82.3606,30687.0
2018-06-20 11:20:00,86.84,86.93,86.78,86.93,29077.0,82.3606,82.446,82.3037,82.446,29077.0
2018-06-20 11:30:00,86.93,86.93,86.8,86.83,276210.0,82.446,82.446,82.3227,82.3511,276210.0
2018-06-20 11:40:00,86.82,86.85,86.74,86.78,26228.0,82.3417,82.3701,82.2658,82.3037,26228.0
2018-06-20 11:50:00,86.78,87.1,86.78,87.07,30459.0,82.3037,82.6072,82.3037,82.5788,30459.0
2018-06-20 12:00:00,87.08,87.25,87.07,87.19,29620.0,82.5883,82.7495,82.5788,82.6926,29620.0
2018-06-20 12:10:00,87.19,87.22,87.16,87.16,13354.0,82.6926,82.721,82.6641,82.6641,13354.0
2018-06-20 12:20:00,87.16,87.3,87.1,87.3,15106.0,82.6641,82.7969,82.6072,82.7969,15106.0
2018-06-20 12:30:00,87.31,87.31,87.17,87.18,27477.0,82.8064,82.8064,82.6736,82.6831,27477.0
2018-06-20 12:40:00,87.19,87.26,87.17,87.25,18403.0,82.6926,82.759,82.6736,82.7495,18403.0
2018-06-20 12:50:00,87.25,87.27,87.18,87.23,17265.0,82.7495,82.7685,82.6831,82.7305,17265.0
2018-06-20 13:00:00,87.25,87.27,86.99,87.01,54164.0,82.7495,82.7685,82.5029,82.5219,54164.0
2018-06-20 13:10:00,87.03,87.07,86.95,87.02,22389.0,82.5408,82.5788,82.465,82.5313,22389.0
2018-06-20 13:20:00,87.02,87.03,86.86,86.92,15126.0,82.5313,82.5408,82.3796,82.4365,15126.0
2018-06-20 13:30:00,86.88,86.98,86.88,86.95,23836.0,82.3986,82.4934,82.3986,82.465,23836.0
2018-06-20 13:40:00,86.95,86.96,86.71,86.72,28030.0,82.465,82.4744,82.2373,82.2468,28030.0
2018-06-20 13:50:00,86.73,86.97,86.73,86.96,276113.0,82.2563,82.4839,82.2563,82.4744,276113.0
2018-06-20 14:00:00,86.97,86.98,86.88,86.95,24393.0,82.4839,82.4934,82.3986,82.465,24393.0
2018-06-20 14:10:00,86.96,87.03,86.91,86.93,43730.0,82.4744,82.5408,82.427,82.446,43730.0
2018-06-20 14:20:00,86.93,87.0,86.91,86.96,28481.0,82.446,82.5124,82.427,82.4744,28481.0
2018-06-20 14:30:00,86.96,86.96,86.82,86.84,28147.0,82.4744,82.4744,82.3417,82.3606,28147.0
2018-06-20 14:40:00,86.84,86.86,86.78,86.85,36582.0,82.3606,82.3796,82.3037,82.3701,36582.0
2018-06-20 14:50:00,86.84,86.93,86.81,86.85,32249.0,82.3606,82.446,82.3322,82.3701,32249.0
2018-06-20 15:00:00,86.84,86.94,86.8,86.92,49263.0,82.3606,82.4555,82.3227,82.4365,49263.0
2018-06-20 15:10:00,86.91,86.93,86.82,86.85,216019.0,82.427,82.446,82.3417,82.3701,216019.0
2018-06-20 15:20:00,86.85,87.0,86.84,86.93,44544.0,82.3701,82.5124,82.3606,82.446,44544.0
2018-06-20 15:30:00,86.93,86.99,86.9,86.94,49173.0,82.446,82.5029,82.4175,82.4555,49173.0
2018-06-20 15:40:00,86.94,86.98,86.87,86.98,117261.0,82.4555,82.4934,82.3891,82.4934,117261.0
2018-06-20 15:50:00,86.98,87.03,86.9,87.0,338846.0,82.4934,82.5408,82.4175,82.5124,338846.0
2018-06-21 09:30:00,86.79,87.7,86.79,87.64,67834.0,82.3132,83.1763,82.3132,83.1194,67834.0
2018-06-21 09:40:00,87.64,87.8,87.48,87.6,35774.0,83.1194,83.2711,82.9676,83.0814,35774.0
2018-06-21 09:50:00,87.6,87.69,87.41,87.42,54490.0,83.0814,83.1668,82.9012,82.9107,54490.0
2018-06-21 10:00:00,87.39,87.4,87.12,87.12,36720.0,82.8823,82.8917,82.6262,82.6262,36720.0
2018-06-21 10:10:00,87.11,87.3,87.1,87.1,44558.0,82.6167,82.7969,82.6072,82.6072,44558.0
2018-06-21 10:20:00,87.1,87.1,86.7,87.03,65183.0,82.6072,82.6072,82.2279,82.5408,65183.0
2018-06-21 10:30:00,87.04,87.21,86.93,86.97,31732.0,82.5503,82.7115,82.446,82.4839,31732.0
2018-06-21 10:40:00,86.96,87.04,86.88,86.97,29389.0,82.4744,82.5503,82.3986,82.4839,29389.0
2018-06-21 10:50:00,86.97,87.31,86.95,87.29,24125.0,82.4839,82.8064,82.465,82.7874,24125.0
2018-06-21 11:00:00,87.31,87.34,87.16,87.31,78974.0,82.8064,82.8348,82.6641,82.8064,78974.0
2018-06-21 11:10:00,87.31,87.44,87.22,87.41,19466.0,82.8064,82.9297,82.721,82.9012,19466.0
2018-06-21 11:20:00,87.41,87.42,87.21,87.3,18799.0,82.9012,82.9107,82.7115,82.7969,18799.0
2018-06-21 11:30:00,87.31,87.44,87.3,87.43,12083.0,82.8064,82.9297,82.7969,82.9202,12083.0
2018-06-21 11:40:00,87.45,87.52,87.39,87.4,11422.0,82.9392,83.0056,82.8823,82.8917,11422.0
2018-06-21 11:50:00,87.42,87.43,87.27,87.27,12875.0,82.9107,82.9202,82.7685,82.7685,12875.0
2018-06-21 12:00:00,87.27,87.31,87.12,87.17,19161.0,82.7685,82.8064,82.6262,82.6736,19161.0
2018-06-21 12:10:00,87.19,87.33,87.16,87.29,20423.0,82.6926,82.8254,82.6641,82.7874,20423.0
2018-06-21 12:20:00,87.28,87.36,87.27,87.35,11654.0,82.7779,82.8538,82.7685,82.8443,11654.0
2018-06-21 12:30:00,87.36,87.41,87.27,87.3,19781.0,82.8538,82.9012,82.7685,82.7969,19781.0
2018-06-21 12:40:00,87.31,87.42,87.29,87.42,26146.0,82.8064,82.9107,82.7874,82.9107,26146.0
2018-06-21 12:50:00,87.4,87.46,87.35,87.37,40399.0,82.8917,82.9487,82.8443,82.8633,40399.0
2018-06-21 13:00:00,87.35,87.49,87.34,87.49,45238.0,82.8443,82.9771,82.8348,82.9771,45238.0
2018-06-21 13:10:00,87.49,87.59,87.43,87.48,108079.0,82.9771,83.0719,82.9202,82.9676,108079.0
2018-06-21 13:20:00,87.48,87.67,87.46,87.6,74050.0,82.9676,83.1478,82.9487,83.0814,74050.0
2018-06-21 13:30:00,87.58,87.63,87.47,87.47,12045.0,83.0625,83.1099,82.9581,82.9581,12045.0
2018-06-21 13:40:00,87.47,87.59,87.43,87.52,67141.0,82.9581,83.0719,82.9202,83.0056,67141.0
2018-06-21 13:50:00,87.54,87.58,87.48,87.55,31560.0,83.0245,83.0625,82.9676,83.034,31560.0
2018-06-21 14:00:00,87.56,87.67,87.48,87.57,21289.0,83.0435,83.1478,82.9676,83.053,21289.0
2018-06-21 14:10:00,87.58,87.64,87.47,87.5,12698.0,83.0625,83.1194,82.9581,82.9866,12698.0
2018-06-21 14:20:00,87.48,87.54,87.44,87.45,49455.0,82.9676,83.0245,82.9297,82.9392,49455.0
2018-06-21 14:30:00,87.46,87.5,87.37,87.39,50448.0,82.9487,82.9866,82.8633,82.8823,50448.0
2018-06-21 14:40:00,87.37,87.42,87.32,87.34,77077.0,82.8633,82.9107,82.8159,82.8348,77077.0
2018-06-21 14:50:00,87.36,87.37,87.3,87.33,55101.0,82.8538,82.8633,82.7969,82.8254,55101.0
2018-06-21 15:00:00,87.33,87.39,87.28,87.33,41065.0,82.8254,82.8823,82.7779,82.8254,41065.0
2018-06-21 15:10:00,87.33,87.33,87.18,87.26,73818.0,82.8254,82.8254,82.6831,82.759,73818.0
2018-06-21 15:20:00,87.27,87.27,87.1,87.25,94313.0,82.7685,82.7685,82.6072,82.7495,94313.0
2018-06-21 15:30:00,87.24,87.24,86.95,87.0,75113.0,82.74,82.74,82.465,82.5124,75113.0
2018-06-21 15:40:00,86.99,87.02,86.91,86.99,94213.0,82.5029,82.5313,82.427,82.5029,94213.0
2018-06-21 15:50:00,86.97,87.04,86.89,87.03,262981.0,82.4839,82.5503,82.4081,82.5408,262981.0
2018-06-22 09:30:00,87.39,87.56,86.73,86.73,32302.0,82.8823,83.0435,82.2563,82.2563,32302.0
2018-06-22 09:40:00,86.73,86.76,86.42,86.48,34771.0,82.2563,82.2848,81.9623,82.0192,34771.0
2018-06-22 09:50:00,86.5,86.53,86.36,86.4,22340.0,82.0382,82.0666,81.9054,81.9433,22340.0
2018-06-22 10:00:00,86.41,86.48,86.24,86.38,24181.0,81.9528,82.0192,81.7916,81.9244,24181.0
2018-06-22 10:10:00,86.37,86.44,86.24,86.31,39162.0,81.9149,81.9813,81.7916,81.858,39162.0
2018-06-22 10:20:00,86.32,86.36,86.2,86.28,31941.0,81.8675,81.9054,81.7536,81.8295,31941.0
2018-06-22 10:30:00,86.28,86.46,86.2,86.44,60660.0,81.8295,82.0002,81.7536,81.9813,60660.0
2018-06-22 10:40:00,86.42,86.53,86.34,86.45,70508.0,81.9623,82.0666,81.8864,81.9908,70508.0
2018-06-22 10:50:00,86.45,86.5,86.32,86.41,57263.0,81.9908,82.0382,81.8675,81.9528,57263.0
2018-06-22 11:00:00,86.41,86.64,86.39,86.63,73726.0,81.9528,82.171,81.9338,82.1615,73726.0
2018-06-22 11:10:00,86.62,86.66,86.51,86.59,55341.0,82.152,82.1899,82.0477,82.1235,55341.0
2018-06-22 11:20:00,86.6,86.62,86.35,86.5,153337.0,82.133,82.152,81.8959,82.0382,153337.0
2018-06-22 11:30:00,86.5,86.57,86.47,86.53,30512.0,82.0382,82.1046,82.0097,82.0666,30512.0
2018-06-22 11:40:00,86.54,86.59,86.47,86.51,49538.0,82.0761,82.1235,82.0097,82.0477,49538.0
2018-06-22 11:50:00,86.52,86.6,86.45,86.48,53528.0,82.0571,82.133,81.9908,82.0192,53528.0
2018-06-22 12:00:00,86.46,86.55,86.42,86.48,38654.0,82.0002,82.0856,81.9623,82.0192,38654.0
2018-06-22 12:10:00,86.48,86.53,86.44,86.49,72901.0,82.0192,82.0666,81.9813,82.0287,72901.0
2018-06-22 12:20:00,86.49,86.54,86.43,86.52,152203.0,82.0287,82.0761,81.9718,82.0571,152203.0
2018-06-22 12:30:00,86.52,86.67,86.51,86.6,128816.0,82.0571,82.1994,82.0477,82.133,128816.0
2018-06-22 12:40:00,86.61,86.71,86.59,86.65,175335.0,82.1425,82.2373,82.1235,82.1804,175335.0
2018-06-22 12:50:00,86.66,86.83,86.65,86.74,101491.0,82.1899,82.3511,82.1804,82.2658,101491.0
2018-06-22 13:00:00,86.74,86.78,86.73,86.74,54206.0,82.2658,82.3037,82.2563,82.2658,54206.0
2018-06-22 13:10:00,86.75,86.78,86.71,86.72,35672.0,82.2753,82.3037,82.2373,82.2468,35672.0
2018-06-22 13:20:00,86.72,86.78,86.67,86.68,40105.0,82.2468,82.3037,82.1994,82.2089,40105.0
2018-06-22 13:30:00,86.69,86.82,86.64,86.82,83784.0,82.2184,82.3417,82.171,82.3417,83784.0
2018-06-22 13:40:00,86.83,86.93,86.77,86.79,76489.0,82.3511,82.446,82.2942,82.3132,76489.0
2018-06-22 13:50:00,86.79,86.82,86.72,86.72,80079.0,82.3132,82.3417,82.2468,82.2468,80079.0
2018-06-22 14:00:00,86.73,86.77,86.69,86.73,36834.0,82.2563,82.2942,82.2184,82.2563,36834.0
2018-06-22 14:10:00,86.73,86.75,86.65,86.66,30343.0,82.2563,82.2753,82.1804,82.1899,30343.0
2018-06-22 14:20:00,86.66,86.67,86.58,86.62,41670.0,82.1899,82.1994,82.114,82.152,41670.0
2018-06-22 14:30:00,86.61,86.72,86.6,86.69,35474.0,82.1425,82.2468,82.133,82.2184,35474.0
2018-06-22 14:40:00,86.69,86.77,86.61,86.74,42674.0,82.2184,82.2942,82.1425,82.2658,42674.0
2018-06-22 14:50:00,86.74,86.78,86.65,86.68,45949.0,82.2658,82.3037,82.1804,82.2089,45949.0
2018-06-22 15:00:00,86.68,86.78,86.65,86.75,67294.0,82.2089,82.3037,82.1804,82.2753,67294.0
2018-06-22 15:10:00,86.75,86.92,86.7,86.77,78311.0,82.2753,82.4365,82.2279,82.2942,78311.0
2018-06-22 15:20:00,86.77,86.83,86.75,86.79,56876.0,82.2942,82.3511,82.2753,82.3132,56876.0
2018-06-22 15:30:00,86.78,86.95,86.76,86.84,102552.0,82.3037,82.465,82.2848,82.3606,102552.0
2018-06-22 15:40:00,86.83,87.18,86.83,87.08,221157.0,82.3511,82.6831,82.3511,82.5883,221157.0
2018-06-22 15:50:00,87.07,87.27,86.31,86.34,852030.0,82.5788,82.7685,81.858,81.8864,852030.0
2018-06-25 09:30:00,86.0,86.35,86.0,86.22,245388.0,81.564,81.8959,81.564,81.7726,245388.0
2018-06-25 09:40:00,86.2,86.23,85.73,85.78,82106.0,81.7536,81.7821,81.3079,81.3553,82106.0
2018-06-25 09:50:00,85.79,85.79,85.33,85.39,41826.0,81.3648,81.3648,80.9285,80.9854,41826.0
2018-06-25 10:00:00,85.4,85.4,84.92,85.15,73027.0,80.9949,80.9949,80.5397,80.7578,73027.0
2018-06-25 10:10:00,85.17,85.2,84.98,85.15,88976.0,80.7768,80.8052,80.5966,80.7578,88976.0
2018-06-25 10:20:00,85.14,85.39,85.08,85.34,158031.0,80.7483,80.9854,80.6914,80.938,158031.0
2018-06-25 10:30:00,85.35,85.52,85.33,85.5,94731.0,80.9475,81.1087,80.9285,81.0898,94731.0
2018-06-25 10:40:00,85.49,85.82,85.46,85.8,97712.0,81.0803,81.3932,81.0518,81.3743,97712.0
2018-06-25 10:50:00,85.79,85.79,85.23,85.39,52773.0,81.3648,81.3648,80.8337,80.9854,52773.0
2018-06-25 11:00:00,85.39,85.57,85.26,85.26,53437.0,80.9854,81.1561,80.8621,80.8621,53437.0
2018-06-25 11:10:00,85.27,85.35,85.17,85.19,29995.0,80.8716,80.9475,80.7768,80.7957,29995.0
2018-06-25 11:20:00,85.17,85.17,84.91,84.97,43746.0,80.7768,80.7768,80.5302,80.5871,43746.0
2018-06-25 11:30:00,84.96,85.01,84.85,84.85,33778.0,80.5776,80.625,80.4733,80.4733,33778.0
2018-06-25 11:40:00,84.85,85.04,84.82,84.99,39442.0,80.4733,80.6535,80.4448,80.6061,39442.0
2018-06-25 11:50:00,84.99,85.01,84.8,84.85,42482.0,80.6061,80.625,80.4259,80.4733,42482.0
2018-06-25 12:00:00,84.85,84.89,84.43,84.43,50968.0,80.4733,80.5112,80.0749,80.0749,50968.0
2018-06-25 12:10:00,84.44,84.62,84.39,84.59,65908.0,80.0844,80.2551,80.037,80.2267,65908.0
2018-06-25 12:20:00,84.58,84.91,84.56,84.9,29380.0,80.2172,80.5302,80.1982,80.5207,29380.0
2018-06-25 12:30:00,84.91,84.98,84.74,84.77,23318.0,80.5302,80.5966,80.369,80.3974,23318.0
2018-06-25 12:40:00,84.77,84.89,84.68,84.71,25726.0,80.3974,80.5112,80.3121,80.3405,25726.0
2018-06-25 12:50:00,84.71,84.77,84.64,84.7,38704.0,80.3405,80.3974,80.2741,80.331,38704.0
2018-06-25 13:00:00,84.72,84.72,84.62,84.65,28791.0,80.35,80.35,80.2551,80.2836,28791.0
2018-06-25 13:10:00,84.67,84.7,84.5,84.58,25728.0,80.3026,80.331,80.1413,80.2172,25728.0
2018-06-25 13:20:00,84.59,84.63,84.45,84.55,33662.0,80.2267,80.2646,80.0939,80.1888,33662.0
2018-06-25 13:30:00,84.57,84.68,84.54,84.66,40284.0,80.2077,80.3121,80.1793,80.2931,40284.0
2018-06-25 13:40:00,84.67,84.94,84.64,84.92,25470.0,80.3026,80.5586,80.2741,80.5397,25470.0
2018-06-25 13:50:00,84.94,84.96,84.83,84.88,26103.0,80.5586,80.5776,80.4543,80.5017,26103.0
2018-06-25 14:00:00,84.87,84.95,84.78,84.79,50467.0,80.4922,80.5681,80.4069,80.4164,50467.0
2018-06-25 14:10:00,84.79,84.84,84.67,84.7,24083.0,80.4164,80.4638,80.3026,80.331,24083.0
2018-06-25 14:20:00,84.71,84.72,84.58,84.69,26365.0,80.3405,80.35,80.2172,80.3215,26365.0
2018-06-25 14:30:00,84.68,84.68,84.31,84.31,39192.0,80.3121,80.3121,79.9611,79.9611,39192.0
2018-06-25 14:40:00,84.29,84.37,84.11,84.11,60242.0,79.9422,80.018,79.7715,79.7715,60242.0
2018-06-25 14:50:00,84.1,84.2,83.92,84.09,52420.0,79.762,79.8568,79.5913,79.7525,52420.0
2018-06-25 15:00:00,84.09,84.21,84.07,84.13,51772.0,79.7525,79.8663,79.7335,79.7904,51772.0
2018-06-25 15:10:00,84.14,84.37,84.1,84.34,56126.0,79.7999,80.018,79.762,79.9896,56126.0
2018-06-25 15:20:00,84.35,84.47,84.28,84.34,53881.0,79.9991,80.1129,79.9327,79.9896,53881.0
2018-06-25 15:30:00,84.34,84.8,84.33,84.7,92451.0,79.9896,80.4259,79.9801,80.331,92451.0
2018-06-25 15:40:00,84.7,84.77,84.59,84.62,95875.0,80.331,80.3974,80.2267,80.2551,95875.0
2018-06-25 15:50:00,84.61,84.92,84.58,84.71,177039.0,80.2457,80.5397,80.2172,80.3405,177039.0
2018-06-26 09:30:00,84.81,85.19,84.81,84.95,45832.0,80.4353,80.7957,80.4353,80.5681,45832.0
2018-06-26 09:40:00,84.98,85.08,84.91,84.99,53438.0,80.5966,80.6914,80.5302,80.6061,53438.0
2018-06-26 09:50:00,84.98,85.01,84.63,84.63,33071.0,80.5966,80.625,80.2646,80.2646,33071.0
2018-06-26 10:00:00,84.6,84.86,84.59,84.81,34626.0,80.2362,80.4828,80.2267,80.4353,34626.0
2018-06-26 10:10:00,84.81,84.9,84.77,84.79,26773.0,80.4353,80.5207,80.3974,80.4164,26773.0
2018-06-26 10:20:00,84.79,84.84,84.56,84.56,30235.0,80.4164,80.4638,80.1982,80.1982,30235.0
2018-06-26 10:30:00,84.56,84.71,84.33,84.67,57769.0,80.1982,80.3405,79.9801,80.3026,57769.0
2018-06-26 10:40:00,84.67,84.67,84.37,84.47,40787.0,80.3026,80.3026,80.018,80.1129,40787.0
2018-06-26 10:50:00,84.48,84.62,84.47,84.53,34217.0,80.1224,80.2551,80.1129,80.1698,34217.0
2018-06-26 11:00:00,84.52,84.58,84.46,84.54,32742.0,80.1603,80.2172,80.1034,80.1793,32742.0
2018-06-26 11:10:00,84.55,84.61,84.47,84.48,29585.0,80.1888,80.2457,80.1129,80.1224,29585.0
2018-06-26 11:20:00,84.48,84.48,84.19,84.2,36356.0,80.1224,80.1224,79.8473,79.8568,36356.0
2018-06-26 11:30:00,84.2,84.38,84.15,84.35,41302.0,79.8568,80.0275,79.8094,79.9991,41302.0
2018-06-26 11:40:00,84.39,84.49,84.34,84.34,25108.0,80.037,80.1319,79.9896,79.9896,25108.0
2018-06-26 11:50:00,84.34,84.43,84.31,84.38,44519.0,79.9896,80.0749,79.9611,80.0275,44519.0
2018-06-26 12:00:00,84.38,84.45,84.34,84.44,61867.0,80.0275,80.0939,79.9896,80.0844,61867.0
2018-06-26 12:10:00,84.43,84.62,84.43,84.52,39114.0,80.0749,80.2551,80.0749,80.1603,39114.0
2018-06-26 12:20:00,84.53,84.57,84.44,84.45,34718.0,80.1698,80.2077,80.0844,80.0939,34718.0
2018-06-26 12:30:00,84.45,84.51,84.3,84.31,57699.0,80.0939,80.1508,79.9517,79.9611,57699.0
2018-06-26 12:40:00,84.3,84.39,84.24,84.34,92009.0,79.9517,80.037,79.8947,79.9896,92009.0
2018-06-26 12:50:00,84.34,84.49,84.31,84.42,62719.0,79.9896,80.1319,79.9611,80.0655,62719.0
2018-06-26 13:00:00,84.42,84.6,84.39,84.58,48371.0,80.0655,80.2362,80.037,80.2172,48371.0
2018-06-26 13:10:00,84.6,84.62,84.57,84.59,53995.0,80.2362,80.2551,80.2077,80.2267,53995.0
2018-06-26 13:20:00,84.59,84.61,84.45,84.49,178292.0,80.2267,80.2457,80.0939,80.1319,178292.0
2018-06-26 13:30:00,84.49,84.53,84.44,84.5,64905.0,80.1319,80.1698,80.0844,80.1413,64905.0
2018-06-26 13:40:00,84.5,84.65,84.47,84.54,66796.0,80.1413,80.2836,80.1129,80.1793,66796.0
2018-06-26 13:50:00,84.54,84.62,84.47,84.5,36690.0,80.1793,80.2551,80.1129,80.1413,36690.0
2018-06-26 14:00:00,84.49,84.53,84.26,84.29,49469.0,80.1319,80.1698,79.9137,79.9422,49469.0
2018-06-26 14:10:00,84.3,84.34,84.19,84.23,45358.0,79.9517,79.9896,79.8473,79.8853,45358.0
2018-06-26 14:20:00,84.23,84.23,84.06,84.22,55022.0,79.8853,79.8853,79.724,79.8758,55022.0
2018-06-26 14:30:00,84.21,84.36,84.17,84.34,31228.0,79.8663,80.0086,79.8284,79.9896,31228.0
2018-06-26 14:40:00,84.34,84.43,84.33,84.35,32576.0,79.9896,80.0749,79.9801,79.9991,32576.0
2018-06-26 14:50:00,84.36,84.36,84.25,84.26,38896.0,80.0086,80.0086,79.9042,79.9137,38896.0
2018-06-26 15:00:00,84.25,84.41,84.23,84.31,78346.0,79.9042,80.056,79.8853,79.9611,78346.0
2018-06-26 15:10:00,84.31,84.34,84.19,84.25,47023.0,79.9611,79.9896,79.8473,79.9042,47023.0
2018-06-26 15:20:00,84.25,84.26,84.11,84.11,48006.0,79.9042,79.9137,79.7715,79.7715,48006.0
2018-06-26 15:30:00,84.13,84.37,84.13,84.19,71793.0,79.7904,80.018,79.7904,79.8473,71793.0
2018-06-26 15:40:00,84.18,84.21,84.04,84.06,69757.0,79.8378,79.8663,79.7051,79.724,69757.0
2018-06-26 15:50:00,84.05,84.19,83.97,84.02,245712.0,79.7145,79.8473,79.6387,79.6861,245712.0
2018-06-27 09:30:00,84.33,84.82,84.33,84.42,90352.0,79.9801,80.4448,79.9801,80.0655,90352.0
2018-06-27 09:40:00,84.44,84.6,84.37,84.55,46727.0,80.0844,80.2362,80.018,80.1888,46727.0
2018-06-27 09:50:00,84.55,84.98,84.55,84.93,56898.0,80.1888,80.5966,80.1888,80.5492,56898.0
2018-06-27 10:00:00,84.92,85.25,84.84,85.16,58550.0,80.5397,80.8526,80.4638,80.7673,58550.0
2018-06-27 10:10:00,85.14,85.25,84.98,85.01,46412.0,80.7483,80.8526,80.5966,80.625,46412.0
2018-06-27 10:20:00,85.01,85.15,84.9,85.13,91665.0,80.625,80.7578,80.5207,80.7388,91665.0
2018-06-27 10:30:00,85.16,85.23,84.98,85.09,44255.0,80.7673,80.8337,80.5966,80.7009,44255.0
2018-06-27 10:40:00,85.08,85.1,84.86,84.87,36811.0,80.6914,80.7104,80.4828,80.4922,36811.0
2018-06-27 10:50:00,84.88,84.92,84.7,84.74,29054.0,80.5017,80.5397,80.331,80.369,29054.0
2018-06-27 11:00:00,84.74,84.84,84.63,84.71,36050.0,80.369,80.4638,80.2646,80.3405,36050.0
2018-06-27 11:10:00,84.71,84.79,84.63,84.79,43366.0,80.3405,80.4164,80.2646,80.4164,43366.0
2018-06-27 11:20:00,84.79,84.8,84.47,84.52,36129.0,80.4164,80.4259,80.1129,80.1603,36129.0
2018-06-27 11:30:00,84.52,84.57,84.43,84.52,26383.0,80.1603,80.2077,80.0749,80.1603,26383.0
2018-06-27 11:40:00,84.51,84.6,84.45,84.57,26800.0,80.1508,80.2362,80.0939,80.2077,26800.0
2018-06-27 11:50:00,84.55,84.55,84.38,84.39,26683.0,80.1888,80.1888,80.0275,80.037,26683.0
2018-06-27 12:00:00,84.36,84.55,84.35,84.41,20986.0,80.0086,80.1888,79.9991,80.056,20986.0
2018-06-27 12:10:00,84.41,84.51,84.38,84.46,25229.0,80.056,80.1508,80.0275,80.1034,25229.0
2018-06-27 12:20:00,84.45,84.45,84.32,84.32,19623.0,80.0939,80.0939,79.9706,79.9706,19623.0
2018-06-27 12:30:00,84.29,84.33,84.16,84.22,24783.0,79.9422,79.9801,79.8189,79.8758,24783.0
2018-06-27 12:40:00,84.21,84.21,84.1,84.16,18418.0,79.8663,79.8663,79.762,79.8189,18418.0
2018-06-27 12:50:00,84.16,84.19,84.07,84.08,22027.0,79.8189,79.8473,79.7335,79.743,22027.0
2018-06-27 13:00:00,84.09,84.17,83.94,83.95,20633.0,79.7525,79.8284,79.6102,79.6197,20633.0
2018-06-27 13:10:00,83.96,84.0,83.72,83.79,25483.0,79.6292,79.6671,79.4016,79.468,25483.0
2018-06-27 13:20:00,83.79,83.95,83.78,83.86,14276.0,79.468,79.6197,79.4585,79.5343,14276.0
2018-06-27 13:30:00,83.86,83.91,83.73,83.75,38509.0,79.5343,79.5818,79.4111,79.43,38509.0
2018-06-27 13:40:00,83.75,83.87,83.71,83.73,17035.0,79.43,79.5438,79.3921,79.4111,17035.0
2018-06-27 13:50:00,83.72,83.8,83.61,83.8,14518.0,79.4016,79.4774,79.2972,79.4774,14518.0
2018-06-27 14:00:00,83.77,83.87,83.7,83.72,33726.0,79.449,79.5438,79.3826,79.4016,33726.0
2018-06-27 14:10:00,83.7,83.83,83.69,83.83,23604.0,79.3826,79.5059,79.3731,79.5059,23604.0
2018-06-27 14:20:00,83.83,83.94,83.81,83.81,20598.0,79.5059,79.6102,79.4869,79.4869,20598.0
2018-06-27 14:30:00,83.81,83.97,83.77,83.96,19648.0,79.4869,79.6387,79.449,79.6292,19648.0
2018-06-27 14:40:00,83.98,84.03,83.89,83.93,46944.0,79.6482,79.6956,79.5628,79.6007,46944.0
2018-06-27 14:50:00,83.92,83.95,83.71,83.73,27279.0,79.5913,79.6197,79.3921,79.4111,27279.0
2018-06-27 15:00:00,83.73,83.75,83.63,83.63,29822.0,79.4111,79.43,79.3162,79.3162,29822.0
2018-06-27 15:10:00,83.64,83.67,83.4,83.55,38775.0,79.3257,79.3541,79.0981,79.2403,38775.0
2018-06-27 15:20:00,83.54,83.87,83.54,83.84,36154.0,79.2309,79.5438,79.2309,79.5154,36154.0
2018-06-27 15:30:00,83.84,83.85,83.67,83.69,48533.0,79.5154,79.5249,79.3541,79.3731,48533.0
2018-06-27 15:40:00,83.7,83.84,83.56,83.58,75094.0,79.3826,79.5154,79.2498,79.2688,75094.0
2018-06-27 15:50:00,83.57,83.66,83.36,83.36,162657.0,79.2593,79.3447,79.0601,79.0601,162657.0
2018-06-28 09:30:00,83.36,84.04,83.35,83.71,76549.0,79.0601,79.7051,79.0507,79.3921,76549.0
2018-06-28 09:40:00,83.72,83.98,83.34,83.35,26590.0,79.4016,79.6482,79.0412,79.0507,26590.0
2018-06-28 09:50:00,83.35,83.89,83.34,83.83,32457.0,79.0507,79.5628,79.0412,79.5059,32457.0
2018-06-28 10:00:00,83.85,84.15,83.77,84.1,43331.0,79.5249,79.8094,79.449,79.762,43331.0
2018-06-28 10:10:00,84.1,84.11,83.78,83.88,27739.0,79.762,79.7715,79.4585,79.5533,27739.0
2018-06-28 10:20:00,83.87,84.07,83.8,83.92,33012.0,79.5438,79.7335,79.4774,79.5913,33012.0
2018-06-28 10:30:00,83.92,83.92,83.63,83.78,36273.0,79.5913,79.5913,79.3162,79.4585,36273.0
2018-06-28 10:40:00,83.77,83.93,83.68,83.92,39787.0,79.449,79.6007,79.3636,79.5913,39787.0
2018-06-28 10:50:00,83.96,84.12,83.81,84.08,46482.0,79.6292,79.7809,79.4869,79.743,46482.0
2018-06-28 11:00:00,84.1,84.14,83.96,84.14,38961.0,79.762,79.7999,79.6292,79.7999,38961.0
2018-06-28 11:10:00,84.15,84.17,84.04,84.15,26917.0,79.8094,79.8284,79.7051,79.8094,26917.0
2018-06-28 11:20:00,84.15,84.45,84.06,84.36,35642.0,79.8094,80.0939,79.724,80.0086,35642.0
2018-06-28 11:30:00,84.34,84.42,84.31,84.41,42440.0,79.9896,80.0655,79.9611,80.056,42440.0
2018-06-28 11:40:00,84.42,84.46,84.36,84.43,20299.0,80.0655,80.1034,80.0086,80.0749,20299.0
2018-06-28 11:50:00,84.45,84.61,84.35,84.59,22291.0,80.0939,80.2457,79.9991,80.2267,22291.0
2018-06-28 12:00:00,84.6,84.63,84.36,84.38,16448.0,80.2362,80.2646,80.0086,80.0275,16448.0
2018-06-28 12:10:00,84.37,84.38,84.23,84.34,18913.0,80.018,80.0275,79.8853,79.9896,18913.0
2018-06-28 12:20:00,84.35,84.36,84.09,84.19,22638.0,79.9991,80.0086,79.7525,79.8473,22638.0
2018-06-28 12:30:00,84.21,84.24,84.09,84.14,21473.0,79.8663,79.8947,79.7525,79.7999,21473.0
2018-06-28 12:40:00,84.14,84.17,84.05,84.15,22344.0,79.7999,79.8284,79.7145,79.8094,22344.0
2018-06-28 12:50:00,84.17,84.42,84.17,84.39,23118.0,79.8284,80.0655,79.8284,80.037,23118.0
2018-06-28 13:00:00,84.38,84.46,84.36,84.44,18792.0,80.0275,80.1034,80.0086,80.0844,18792.0
2018-06-28 13:10:00,84.43,84.51,84.4,84.44,21577.0,80.0749,80.1508,80.0465,80.0844,21577.0
2018-06-28 13:20:00,84.46,84.76,84.46,84.76,32811.0,80.1034,80.3879,80.1034,80.3879,32811.0
2018-06-28 13:30:00,84.76,84.79,84.68,84.7,20459.0,80.3879,80.4164,80.3121,80.331,20459.0
2018-06-28 13:40:00,84.68,84.79,84.64,84.69,21183.0,80.3121,80.4164,80.2741,80.3215,21183.0
2018-06-28 13:50:00,84.69,84.72,84.65,84.71,37547.0,80.3215,80.35,80.2836,80.3405,37547.0
2018-06-28 14:00:00,84.7,84.79,84.66,84.78,25011.0,80.331,80.4164,80.2931,80.4069,25011.0
2018-06-28 14:10:00,84.78,84.8,84.72,84.74,19099.0,80.4069,80.4259,80.35,80.369,19099.0
2018-06-28 14:20:00,84.75,84.95,84.75,84.9,27689.0,80.3784,80.5681,80.3784,80.5207,27689.0
2018-06-28 14:30:00,84.91,84.95,84.83,84.92,17310.0,80.5302,80.5681,80.4543,80.5397,17310.0
2018-06-28 14:40:00,84.93,85.04,84.91,85.0,22921.0,80.5492,80.6535,80.5302,80.6155,22921.0
2018-06-28 14:50:00,85.0,85.12,84.97,85.11,18522.0,80.6155,80.7294,80.5871,80.7199,18522.0
2018-06-28 15:00:00,85.13,85.13,84.92,84.94,28867.0,80.7388,80.7388,80.5397,80.5586,28867.0
2018-06-28 15:10:00,84.94,85.28,84.94,85.26,45685.0,80.5586,80.8811,80.5586,80.8621,45685.0
2018-06-28 15:20:00,85.25,85.25,85.1,85.12,32076.0,80.8526,80.8526,80.7104,80.7294,32076.0
2018-06-28 15:30:00,85.12,85.13,84.98,84.98,42740.0,80.7294,80.7388,80.5966,80.5966,42740.0
2018-06-28 15:40:00,84.99,85.02,84.89,84.99,55908.0,80.6061,80.6345,80.5112,80.6061,55908.0
2018-06-28 15:50:00,84.98,84.98,84.81,84.85,134237.0,80.5966,80.5966,80.4353,80.4733,134237.0
2018-06-29 09:30:00,85.48,85.68,85.14,85.65,86767.0,81.0708,81.2605,80.7483,81.232,86767.0
2018-06-29 09:40:00,85.67,85.77,85.56,85.67,33187.0,81.251,81.3458,81.1467,81.251,33187.0
2018-06-29 09:50:00,85.68,85.86,85.56,85.66,74286.0,81.2605,81.4312,81.1467,81.2415,74286.0
2018-06-29 10:00:00,85.67,85.96,85.63,85.91,156231.0,81.251,81.526,81.213,81.4786,156231.0
2018-06-29 10:10:00,85.91,85.94,85.58,85.7,48366.0,81.4786,81.5071,81.1656,81.2794,48366.0
2018-06-29 10:20:00,85.7,85.8,85.62,85.78,65369.0,81.2794,81.3743,81.2036,81.3553,65369.0
2018-06-29 10:30:00,85.78,86.04,85.75,85.99,40780.0,81.3553,81.6019,81.3269,81.5545,40780.0
2018-06-29 10:40:00,85.99,86.07,85.95,86.02,47224.0,81.5545,81.6304,81.5165,81.5829,47224.0
2018-06-29 10:50:00,86.02,86.18,85.95,86.17,68910.0,81.5829,81.7347,81.5165,81.7252,68910.0
2018-06-29 11:00:00,86.16,86.3,86.04,86.29,117051.0,81.7157,81.8485,81.6019,81.839,117051.0
2018-06-29 11:10:00,86.3,86.34,86.18,86.22,65950.0,81.8485,81.8864,81.7347,81.7726,65950.0
2018-06-29 11:20:00,86.21,86.41,86.21,86.36,80953.0,81.7631,81.9528,81.7631,81.9054,80953.0
2018-06-29 11:30:00,86.36,86.37,86.09,86.15,97786.0,81.9054,81.9149,81.6493,81.7062,97786.0
2018-06-29 11:40:00,86.15,86.28,86.12,86.24,81899.0,81.7062,81.8295,81.6778,81.7916,81899.0
2018-06-29 11:50:00,86.24,86.25,85.99,86.01,60145.0,81.7916,81.8011,81.5545,81.5734,60145.0
2018-06-29 12:00:00,86.01,86.22,86.0,86.17,65749.0,81.5734,81.7726,81.564,81.7252,65749.0
2018-06-29 12:10:00,86.17,86.2,85.99,86.04,34714.0,81.7252,81.7536,81.5545,81.6019,34714.0
2018-06-29 12:20:00,86.05,86.1,85.95,85.98,32158.0,81.6114,81.6588,81.5165,81.545,32158.0
2018-06-29 12:30:00,85.99,86.04,85.95,85.97,41560.0,81.5545,81.6019,81.5165,81.5355,41560.0
2018-06-29 12:40:00,85.97,86.12,85.95,85.99,45227.0,81.5355,81.6778,81.5165,81.5545,45227.0
2018-06-29 12:50:00,85.98,86.04,85.94,86.02,38013.0,81.545,81.6019,81.5071,81.5829,38013.0
2018-06-29 13:00:00,86.03,86.35,86.02,86.28,50711.0,81.5924,81.8959,81.5829,81.8295,50711.0
2018-06-29 13:10:00,86.28,86.3,86.12,86.14,24564.0,81.8295,81.8485,81.6778,81.6967,24564.0
2018-06-29 13:20:00,86.13,86.14,86.04,86.1,20065.0,81.6873,81.6967,81.6019,81.6588,20065.0
2018-06-29 13:30:00,86.1,86.16,86.04,86.1,26605.0,81.6588,81.7157,81.6019,81.6588,26605.0
2018-06-29 13:40:00,86.1,86.21,86.1,86.19,34463.0,81.6588,81.7631,81.6588,81.7442,34463.0
2018-06-29 13:50:00,86.18,86.21,86.06,86.16,39328.0,81.7347,81.7631,81.6209,81.7157,39328.0
2018-06-29 14:00:00,86.14,86.2,86.11,86.14,36177.0,81.6967,81.7536,81.6683,81.6967,36177.0
2018-06-29 14:10:00,86.14,86.15,85.98,86.04,58691.0,81.6967,81.7062,81.545,81.6019,58691.0
2018-06-29 14:20:00,86.04,86.05,85.98,85.98,43517.0,81.6019,81.6114,81.545,81.545,43517.0
2018-06-29 14:30:00,85.98,86.0,85.89,85.91,47970.0,81.545,81.564,81.4596,81.4786,47970.0
2018-06-29 14:40:00,85.9,85.91,85.8,85.89,38754.0,81.4691,81.4786,81.3743,81.4596,38754.0
2018-06-29 14:50:00,85.89,85.95,85.83,85.95,48753.0,81.4596,81.5165,81.4027,81.5165,48753.0
2018-06-29 15:00:00,85.94,85.98,85.81,85.81,38233.0,81.5071,81.545,81.3838,81.3838,38233.0
2018-06-29 15:10:00,85.81,85.82,85.71,85.72,49416.0,81.3838,81.3932,81.2889,81.2984,49416.0
2018-06-29 15:20:00,85.71,85.73,85.53,85.71,50972.0,81.2889,81.3079,81.1182,81.2889,50972.0
2018-06-29 15:30:00,85.71,85.71,85.41,85.41,89356.0,81.2889,81.2889,81.0044,81.0044,89356.0
2018-06-29 15:40:00,85.42,85.57,85.38,85.47,100363.0,81.0139,81.1561,80.9759,81.0613,100363.0
2018-06-29 15:50:00,85.45,85.56,85.19,85.23,312896.0,81.0423,81.1467,80.7957,80.8337,312896.0
2018-07-02 09:30:00,84.78,84.81,84.2,84.55,71775.0,80.4069,80.4353,79.8568,80.1888,71775.0
2018-07-02 09:40:00,84.5,84.71,84.4,84.62,24280.0,80.1413,80.3405,80.0465,80.2551,24280.0
2018-07-02 09:50:00,84.58,84.67,84.49,84.66,19119.0,80.2172,80.3026,80.1319,80.2931,19119.0
2018-07-02 10:00:00,84.64,84.76,84.56,84.62,29674.0,80.2741,80.3879,80.1982,80.2551,29674.0
2018-07-02 10:10:00,84.61,84.62,84.37,84.46,48978.0,80.2457,80.2551,80.018,80.1034,48978.0
2018-07-02 10:20:00,84.46,84.63,84.41,84.59,25216.0,80.1034,80.2646,80.056,80.2267,25216.0
2018-07-02 10:30:00,84.6,84.8,84.6,84.73,43674.0,80.2362,80.4259,80.2362,80.3595,43674.0
2018-07-02 10:40:00,84.74,84.88,84.69,84.79,31758.0,80.369,80.5017,80.3215,80.4164,31758.0
2018-07-02 10:50:00,84.78,84.95,84.74,84.95,23794.0,80.4069,80.5681,80.369,80.5681,23794.0
2018-07-02 11:00:00,84.95,85.1,84.9,85.05,38665.0,80.5681,80.7104,80.5207,80.663,38665.0
2018-07-02 11:10:00,85.05,85.05,84.88,84.94,21816.0,80.663,80.663,80.5017,80.5586,21816.0
2018-07-02 11:20:00,84.91,85.0,84.85,84.85,18946.0,80.5302,80.6155,80.4733,80.4733,18946.0
2018-07-02 11:30:00,84.85,84.96,84.82,84.92,17753.0,80.4733,80.5776,80.4448,80.5397,17753.0
2018-07-02 11:40:00,84.92,84.96,84.84,84.86,29970.0,80.5397,80.5776,80.4638,80.4828,29970.0
2018-07-02 11:50:00,84.87,84.94,84.83,84.88,15230.0,80.4922,80.5586,80.4543,80.5017,15230.0
2018-07-02 12:00:00,84.86,84.87,84.56,84.58,21967.0,80.4828,80.4922,80.1982,80.2172,21967.0
2018-07-02 12:10:00,84.59,84.63,84.48,84.6,41373.0,80.2267,80.2646,80.1224,80.2362,41373.0
2018-07-02 12:20:00,84.61,84.73,84.61,84.7,20079.0,80.2457,80.3595,80.2457,80.331,20079.0
2018-07-02 12:30:00,84.69,84.77,84.67,84.77,19232.0,80.3215,80.3974,80.3026,80.3974,19232.0
2018-07-02 12:40:00,84.76,84.8,84.68,84.76,20427.0,80.3879,80.4259,80.3121,80.3879,20427.0
2018-07-02 12:50:00,84.76,84.79,84.74,84.74,18947.0,80.3879,80.4164,80.369,80.369,18947.0
2018-07-02 13:00:00,84.74,84.74,84.63,84.66,23314.0,80.369,80.369,80.2646,80.2931,23314.0
2018-07-02 13:10:00,84.67,84.75,84.62,84.75,35256.0,80.3026,80.3784,80.2551,80.3784,35256.0
2018-07-02 13:20:00,84.75,84.75,84.61,84.63,24128.0,80.3784,80.3784,80.2457,80.2646,24128.0
2018-07-02 13:30:00,84.62,84.67,84.57,84.67,23019.0,80.2551,80.3026,80.2077,80.3026,23019.0
2018-07-02 13:40:00,84.67,84.85,84.65,84.85,37246.0,80.3026,80.4733,80.2836,80.4733,37246.0
2018-07-02 13:50:00,84.85,84.95,84.85,84.94,35497.0,80.4733,80.5681,80.4733,80.5586,35497.0
2018-07-02 14:00:00,84.95,85.06,84.88,85.0,41766.0,80.5681,80.6724,80.5017,80.6155,41766.0
2018-07-02 14:10:00,84.99,85.22,84.99,85.21,22631.0,80.6061,80.8242,80.6061,80.8147,22631.0
2018-07-02 14:20:00,85.2,85.27,85.13,85.27,21518.0,80.8052,80.8716,80.7388,80.8716,21518.0
2018-07-02 14:30:00,85.28,85.37,85.14,85.17,29499.0,80.8811,80.9665,80.7483,80.7768,29499.0
2018-07-02 14:40:00,85.16,85.22,85.13,85.13,22048.0,80.7673,80.8242,80.7388,80.7388,22048.0
2018-07-02 14:50:00,85.12,85.14,85.07,85.11,19179.0,80.7294,80.7483,80.6819,80.7199,19179.0
2018-07-02 15:00:00,85.12,85.18,85.1,85.14,26471.0,80.7294,80.7863,80.7104,80.7483,26471.0
2018-07-02 15:10:00,85.14,85.29,85.14,85.29,23921.0,80.7483,80.8906,80.7483,80.8906,23921.0
2018-07-02 15:20:00,85.28,85.41,85.28,85.39,19823.0,80.8811,81.0044,80.8811,80.9854,19823.0
2018-07-02 15:30:00,85.39,85.44,85.27,85.44,28818.0,80.9854,81.0328,80.8716,81.0328,28818.0
2018-07-02 15:40:00,85.44,85.5,85.39,85.49,55481.0,81.0328,81.0898,80.9854,81.0803,55481.0
2018-07-02 15:50:00,85.5,85.67,85.48,85.63,159332.0,81.0898,81.251,81.0708,81.213,159332.0
2018-07-03 09:30:00,85.83,86.13,85.52,86.0,61713.0,81.4027,81.6873,81.1087,81.564,61713.0
2018-07-03 09:40:00,86.05,86.34,86.01,86.22,28578.0,81.6114,81.8864,81.5734,81.7726,28578.0
2018-07-03 09:50:00,86.24,86.63,86.15,86.56,56836.0,81.7916,82.1615,81.7062,82.0951,56836.0
2018-07-03 10:00:00,86.59,86.67,86.46,86.5,35021.0,82.1235,82.1994,82.0002,82.0382,35021.0
2018-07-03 10:10:00,86.52,86.72,86.5,86.69,44153.0,82.0571,82.2468,82.0382,82.2184,44153.0
2018-07-03 10:20:00,86.69,86.96,86.59,86.65,48977.0,82.2184,82.4744,82.1235,82.1804,48977.0
2018-07-03 10:30:00,86.64,86.79,86.62,86.73,35681.0,82.171,82.3132,82.152,82.2563,35681.0
2018-07-03 10:40:00,86.73,86.79,86.58,86.62,44133.0,82.2563,82.3132,82.114,82.152,44133.0
2018-07-03 10:50:00,86.6,86.6,86.43,86.44,37989.0,82.133,82.133,81.9718,81.9813,37989.0
2018-07-03 11:00:00,86.44,86.47,86.27,86.29,30604.0,81.9813,82.0097,81.82,81.839,30604.0
2018-07-03 11:10:00,86.29,86.41,86.25,86.38,23879.0,81.839,81.9528,81.8011,81.9244,23879.0
2018-07-03 11:20:00,86.39,86.44,86.3,86.44,27641.0,81.9338,81.9813,81.8485,81.9813,27641.0
2018-07-03 11:30:00,86.44,86.46,86.35,86.4,21493.0,81.9813,82.0002,81.8959,81.9433,21493.0
2018-07-03 11:40:00,86.41,86.49,86.36,86.48,29400.0,81.9528,82.0287,81.9054,82.0192,29400.0
2018-07-03 11:50:00,86.48,86.54,86.31,86.53,34147.0,82.0192,82.0761,81.858,82.0666,34147.0
2018-07-03 12:00:00,86.54,86.58,86.4,86.41,32000.0,82.0761,82.114,81.9433,81.9528,32000.0
2018-07-03 12:10:00,86.41,86.43,86.33,86.38,34217.0,81.9528,81.9718,81.8769,81.9244,34217.0
2018-07-03 12:20:00,86.37,86.45,86.29,86.31,35809.0,81.9149,81.9908,81.839,81.858,35809.0
2018-07-03 12:30:00,86.3,86.35,86.24,86.26,50772.0,81.8485,81.8959,81.7916,81.8106,50772.0
2018-07-03 12:40:00,86.26,86.33,86.24,86.26,92259.0,81.8106,81.8769,81.7916,81.8106,92259.0
2018-07-03 12:50:00,86.26,86.27,85.9,86.14,105792.0,81.8106,81.82,81.4691,81.6967,105792.0
2018-07-05 09:30:00,86.72,86.79,86.26,86.34,54509.0,82.2468,82.3132,81.8106,81.8864,54509.0
2018-07-05 09:40:00,86.3,86.44,86.03,86.05,27437.0,81.8485,81.9813,81.5924,81.6114,27437.0
2018-07-05 09:50:00,86.09,86.3,86.07,86.17,22658.0,81.6493,81.8485,81.6304,81.7252,22658.0
2018-07-05 10:00:00,86.11,86.35,86.02,86.26,22765.0,81.6683,81.8959,81.5829,81.8106,22765.0
2018-07-05 10:10:00,86.25,86.25,86.03,86.13,23191.0,81.8011,81.8011,81.5924,81.6873,23191.0
2018-07-05 10:20:00,86.12,86.2,85.88,85.88,23611.0,81.6778,81.7536,81.4502,81.4502,23611.0
2018-07-05 10:30:00,85.88,85.93,85.72,85.73,37246.0,81.4502,81.4976,81.2984,81.3079,37246.0
2018-07-05 10:40:00,85.73,85.97,85.7,85.87,45596.0,81.3079,81.5355,81.2794,81.4407,45596.0
2018-07-05 10:50:00,85.84,85.88,85.66,85.83,34841.0,81.4122,81.4502,81.2415,81.4027,34841.0
2018-07-05 11:00:00,85.82,85.89,85.65,85.73,32997.0,81.3932,81.4596,81.232,81.3079,32997.0
2018-07-05 11:10:00,85.73,85.84,85.64,85.8,81183.0,81.3079,81.4122,81.2225,81.3743,81183.0
2018-07-05 11:20:00,85.82,85.87,85.74,85.81,39075.0,81.3932,81.4407,81.3174,81.3838,39075.0
2018-07-05 11:30:00,85.8,85.96,85.8,85.84,18667.0,81.3743,81.526,81.3743,81.4122,18667.0
2018-07-05 11:40:00,85.83,85.88,85.73,85.78,47595.0,81.4027,81.4502,81.3079,81.3553,47595.0
2018-07-05 11:50:00,85.77,85.93,85.69,85.89,76719.0,81.3458,81.4976,81.27,81.4596,76719.0
2018-07-05 12:00:00,85.89,86.11,85.89,86.02,24770.0,81.4596,81.6683,81.4596,81.5829,24770.0
2018-07-05 12:10:00,86.0,86.07,85.97,86.03,27869.0,81.564,81.6304,81.5355,81.5924,27869.0
2018-07-05 12:20:00,86.04,86.04,85.96,85.98,23433.0,81.6019,81.6019,81.526,81.545,23433.0
2018-07-05 12:30:00,85.99,86.06,85.95,86.02,17142.0,81.5545,81.6209,81.5165,81.5829,17142.0
2018-07-05 12:40:00,86.02,86.04,85.99,86.0,22074.0,81.5829,81.6019,81.5545,81.564,22074.0
2018-07-05 12:50:00,86.0,86.06,85.98,86.02,35065.0,81.564,81.6209,81.545,81.5829,35065.0
2018-07-05 13:00:00,86.02,86.09,86.01,86.04,28011.0,81.5829,81.6493,81.5734,81.6019,28011.0
2018-07-05 13:10:00,86.01,86.2,86.01,86.19,20259.0,81.5734,81.7536,81.5734,81.7442,20259.0
2018-07-05 13:20:00,86.2,86.23,86.13,86.13,12365.0,81.7536,81.7821,81.6873,81.6873,12365.0
2018-07-05 13:30:00,86.13,86.15,86.04,86.05,22079.0,81.6873,81.7062,81.6019,81.6114,22079.0
2018-07-05 13:40:00,86.05,86.13,86.05,86.1,53223.0,81.6114,81.6873,81.6114,81.6588,53223.0
2018-07-05 13:50:00,86.1,86.21,86.05,86.21,27419.0,81.6588,81.7631,81.6114,81.7631,27419.0
2018-07-05 14:00:00,86.23,86.36,86.1,86.11,27040.0,81.7821,81.9054,81.6588,81.6683,27040.0
2018-07-05 14:10:00,86.1,86.19,85.99,86.19,52471.0,81.6588,81.7442,81.5545,81.7442,52471.0
2018-07-05 14:20:00,86.17,86.24,86.14,86.21,16678.0,81.7252,81.7916,81.6967,81.7631,16678.0
2018-07-05 14:30:00,86.2,86.26,86.15,86.16,20179.0,81.7536,81.8106,81.7062,81.7157,20179.0
2018-07-05 14:40:00,86.14,86.2,86.09,86.13,18593.0,81.6967,81.7536,81.6493,81.6873,18593.0
2018-07-05 14:50:00,86.13,86.23,86.11,86.19,39681.0,81.6873,81.7821,81.6683,81.7442,39681.0
2018-07-05 15:00:00,86.2,86.38,86.18,86.33,27702.0,81.7536,81.9244,81.7347,81.8769,27702.0
2018-07-05 15:10:00,86.34,86.38,86.27,86.37,38604.0,81.8864,81.9244,81.82,81.9149,38604.0
2018-07-05 15:20:00,86.36,86.38,86.26,86.32,19877.0,81.9054,81.9244,81.8106,81.8675,19877.0
2018-07-05 15:30:00,86.31,86.32,86.19,86.21,41108.0,81.858,81.8675,81.7442,81.7631,41108.0
2018-07-05 15:40:00,86.2,86.28,86.12,86.17,137012.0,81.7536,81.8295,81.6778,81.7252,137012.0
2018-07-05 15:50:00,86.16,86.27,86.08,86.15,178912.0,81.7157,81.82,81.6398,81.7062,178912.0
2018-07-06 09:30:00,86.57,86.57,86.1,86.46,31452.0,82.1046,82.1046,81.6588,82.0002,31452.0
2018-07-06 09:40:00,86.46,86.49,86.26,86.44,39480.0,82.0002,82.0287,81.8106,81.9813,39480.0
2018-07-06 09:50:00,86.45,86.61,86.3,86.61,47585.0,81.9908,82.1425,81.8485,82.1425,47585.0
2018-07-06 10:00:00,86.59,86.66,86.37,86.38,24801.0,82.1235,82.1899,81.9149,81.9244,24801.0
2018-07-06 10:10:00,86.4,86.47,86.32,86.37,29361.0,81.9433,82.0097,81.8675,81.9149,29361.0
2018-07-06 10:20:00,86.38,86.48,86.26,86.48,27632.0,81.9244,82.0192,81.8106,82.0192,27632.0
2018-07-06 10:30:00,86.47,86.56,86.38,86.48,42183.0,82.0097,82.0951,81.9244,82.0192,42183.0
2018-07-06 10:40:00,86.47,86.63,86.47,86.49,34927.0,82.0097,82.1615,82.0097,82.0287,34927.0
2018-07-06 10:50:00,86.49,86.7,86.46,86.69,26149.0,82.0287,82.2279,82.0002,82.2184,26149.0
2018-07-06 11:00:00,86.7,86.84,86.66,86.84,29852.0,82.2279,82.3606,82.1899,82.3606,29852.0
2018-07-06 11:10:00,86.84,86.96,86.8,86.92,36103.0,82.3606,82.4744,82.3227,82.4365,36103.0
2018-07-06 11:20:00,86.94,86.95,86.77,86.78,33978.0,82.4555,82.465,82.2942,82.3037,33978.0
2018-07-06 11:30:00,86.78,86.9,86.76,86.86,45970.0,82.3037,82.4175,82.2848,82.3796,45970.0
2018-07-06 11:40:00,86.87,86.98,86.81,86.95,29331.0,82.3891,82.4934,82.3322,82.465,29331.0
2018-07-06 11:50:00,86.95,86.95,86.78,86.8,17819.0,82.465,82.465,82.3037,82.3227,17819.0
2018-07-06 12:00:00,86.84,87.05,86.83,86.93,50823.0,82.3606,82.5598,82.3511,82.446,50823.0
2018-07-06 12:10:00,86.95,86.98,86.87,86.9,30937.0,82.465,82.4934,82.3891,82.4175,30937.0
2018-07-06 12:20:00,86.9,87.0,86.86,87.0,34584.0,82.4175,82.5124,82.3796,82.5124,34584.0
2018-07-06 12:30:00,86.99,87.06,86.98,87.04,19239.0,82.5029,82.5693,82.4934,82.5503,19239.0
2018-07-06 12:40:00,87.05,87.1,86.86,86.87,39034.0,82.5598,82.6072,82.3796,82.3891,39034.0
2018-07-06 12:50:00,86.87,86.92,86.82,86.85,14569.0,82.3891,82.4365,82.3417,82.3701,14569.0
2018-07-06 13:00:00,86.86,86.91,86.78,86.86,28262.0,82.3796,82.427,82.3037,82.3796,28262.0
2018-07-06 13:10:00,86.85,86.89,86.83,86.86,15817.0,82.3701,82.4081,82.3511,82.3796,15817.0
2018-07-06 13:20:00,86.87,86.88,86.82,86.86,10954.0,82.3891,82.3986,82.3417,82.3796,10954.0
2018-07-06 13:30:00,86.86,86.91,86.83,86.91,10541.0,82.3796,82.427,82.3511,82.427,10541.0
2018-07-06 13:40:00,86.92,86.95,86.84,86.84,18128.0,82.4365,82.465,82.3606,82.3606,18128.0
2018-07-06 13:50:00,86.85,86.89,86.82,86.85,14967.0,82.3701,82.4081,82.3417,82.3701,14967.0
2018-07-06 14:00:00,86.82,86.82,86.71,86.75,19394.0,82.3417,82.3417,82.2373,82.2753,19394.0
2018-07-06 14:10:00,86.75,86.86,86.74,86.84,19022.0,82.2753,82.3796,82.2658,82.3606,19022.0
2018-07-06 14:20:00,86.83,86.86,86.81,86.84,24424.0,82.3511,82.3796,82.3322,82.3606,24424.0
2018-07-06 14:30:00,86.84,86.9,86.8,86.81,44754.0,82.3606,82.4175,82.3227,82.3322,44754.0
2018-07-06 14:40:00,86.8,86.82,86.74,86.78,35168.0,82.3227,82.3417,82.2658,82.3037,35168.0
2018-07-06 14:50:00,86.77,86.83,86.73,86.79,27259.0,82.2942,82.3511,82.2563,82.3132,27259.0
2018-07-06 15:00:00,86.79,86.79,86.72,86.76,42467.0,82.3132,82.3132,82.2468,82.2848,42467.0
2018-07-06 15:10:00,86.76,86.89,86.74,86.88,37692.0,82.2848,82.4081,82.2658,82.3986,37692.0
2018-07-06 15:20:00,86.88,87.01,86.88,86.98,37345.0,82.3986,82.5219,82.3986,82.4934,37345.0
2018-07-06 15:30:00,86.98,86.99,86.86,86.95,48174.0,82.4934,82.5029,82.3796,82.465,48174.0
2018-07-06 15:40:00,86.94,86.96,86.77,86.79,63465.0,82.4555,82.4744,82.2942,82.3132,63465.0
2018-07-06 15:50:00,86.78,86.95,86.76,86.85,122089.0,82.3037,82.465,82.2848,82.3701,122089.0
2018-07-09 09:30:00,86.9,87.27,86.87,87.17,88402.0,82.4175,82.7685,82.3891,82.6736,88402.0
2018-07-09 09:40:00,87.13,87.23,87.01,87.18,29167.0,82.6357,82.7305,82.5219,82.6831,29167.0
2018-07-09 09:50:00,87.14,87.18,87.0,87.0,58837.0,82.6452,82.6831,82.5124,82.5124,58837.0
2018-07-09 10:00:00,87.02,87.06,86.74,86.74,33784.0,82.5313,82.5693,82.2658,82.2658,33784.0
2018-07-09 10:10:00,86.75,86.82,86.62,86.65,32237.0,82.2753,82.3417,82.152,82.1804,32237.0
2018-07-09 10:20:00,86.65,86.79,86.63,86.71,69692.0,82.1804,82.3132,82.1615,82.2373,69692.0
2018-07-09 10:30:00,86.7,86.83,86.68,86.77,27353.0,82.2279,82.3511,82.2089,82.2942,27353.0
2018-07-09 10:40:00,86.77,86.92,86.77,86.9,25992.0,82.2942,82.4365,82.2942,82.4175,25992.0
2018-07-09 10:50:00,86.9,87.01,86.87,86.97,24747.0,82.4175,82.5219,82.3891,82.4839,24747.0
2018-07-09 11:00:00,86.98,87.02,86.9,87.02,24973.0,82.4934,82.5313,82.4175,82.5313,24973.0
2018-07-09 11:10:00,87.02,87.25,87.02,87.25,32933.0,82.5313,82.7495,82.5313,82.7495,32933.0
2018-07-09 11:20:00,87.26,87.38,87.25,87.36,26098.0,82.759,82.8728,82.7495,82.8538,26098.0
2018-07-09 11:30:00,87.36,87.45,87.28,87.42,35578.0,82.8538,82.9392,82.7779,82.9107,35578.0
2018-07-09 11:40:00,87.42,87.43,87.28,87.35,16368.0,82.9107,82.9202,82.7779,82.8443,16368.0
2018-07-09 11:50:00,87.35,87.42,87.28,87.4,37269.0,82.8443,82.9107,82.7779,82.8917,37269.0
2018-07-09 12:00:00,87.39,87.52,87.38,87.48,19143.0,82.8823,83.0056,82.8728,82.9676,19143.0
2018-07-09 12:10:00,87.5,87.52,87.42,87.49,18260.0,82.9866,83.0056,82.9107,82.9771,18260.0
2018-07-09 12:20:00,87.49,87.5,87.47,87.49,10458.0,82.9771,82.9866,82.9581,82.9771,10458.0
2018-07-09 12:30:00,87.49,87.53,87.47,87.48,14159.0,82.9771,83.015,82.9581,82.9676,14159.0
2018-07-09 12:40:00,87.48,87.53,87.46,87.51,13094.0,82.9676,83.015,82.9487,82.9961,13094.0
2018-07-09 12:50:00,87.5,87.59,87.49,87.55,17760.0,82.9866,83.0719,82.9771,83.034,17760.0
2018-07-09 13:00:00,87.55,87.6,87.41,87.42,18239.0,83.034,83.0814,82.9012,82.9107,18239.0
2018-07-09 13:10:00,87.39,87.39,87.3,87.35,32065.0,82.8823,82.8823,82.7969,82.8443,32065.0
2018-07-09 13:20:00,87.34,87.42,87.34,87.41,16344.0,82.8348,82.9107,82.8348,82.9012,16344.0
2018-07-09 13:30:00,87.4,87.57,87.4,87.52,70609.0,82.8917,83.053,82.8917,83.0056,70609.0
2018-07-09 13:40:00,87.5,87.56,87.47,87.56,24780.0,82.9866,83.0435,82.9581,83.0435,24780.0
2018-07-09 13:50:00,87.57,87.63,87.54,87.59,38057.0,83.053,83.1099,83.0245,83.0719,38057.0
2018-07-09 14:00:00,87.59,87.65,87.56,87.6,17253.0,83.0719,83.1289,83.0435,83.0814,17253.0
2018-07-09 14:10:00,87.58,87.67,87.58,87.65,25570.0,83.0625,83.1478,83.0625,83.1289,25570.0
2018-07-09 14:20:00,87.65,87.71,87.65,87.68,26886.0,83.1289,83.1858,83.1289,83.1573,26886.0
2018-07-09 14:30:00,87.68,87.7,87.57,87.58,16134.0,83.1573,83.1763,83.053,83.0625,16134.0
2018-07-09 14:40:00,87.55,87.63,87.48,87.48,18257.0,83.034,83.1099,82.9676,82.9676,18257.0
2018-07-09 14:50:00,87.48,87.58,87.48,87.58,14622.0,82.9676,83.0625,82.9676,83.0625,14622.0
2018-07-09 15:00:00,87.6,87.61,87.53,87.61,33765.0,83.0814,83.0909,83.015,83.0909,33765.0
2018-07-09 15:10:00,87.6,87.6,87.49,87.53,19221.0,83.0814,83.0814,82.9771,83.015,19221.0
2018-07-09 15:20:00,87.52,87.55,87.5,87.55,24692.0,83.0056,83.034,82.9866,83.034,24692.0
2018-07-09 15:30:00,87.55,87.55,87.41,87.47,35505.0,83.034,83.034,82.9012,82.9581,35505.0
2018-07-09 15:40:00,87.47,87.52,87.42,87.44,47743.0,82.9581,83.0056,82.9107,82.9297,47743.0
2018-07-09 15:50:00,87.43,87.53,87.4,87.48,137138.0,82.9202,83.015,82.8917,82.9676,137138.0
2018-07-10 09:30:00,87.23,87.34,86.14,86.45,317995.0,82.7305,82.8348,81.6967,81.9908,317995.0
2018-07-10 09:40:00,86.44,87.04,86.26,86.84,76229.0,81.9813,82.5503,81.8106,82.3606,76229.0
2018-07-10 09:50:00,86.84,86.87,86.6,86.84,39908.0,82.3606,82.3891,82.133,82.3606,39908.0
2018-07-10 10:00:00,86.85,86.88,86.53,86.61,42397.0,82.3701,82.3986,82.0666,82.1425,42397.0
2018-07-10 10:10:00,86.63,86.65,86.39,86.39,77964.0,82.1615,82.1804,81.9338,81.9338,77964.0
2018-07-10 10:20:00,86.39,86.45,86.18,86.33,64070.0,81.9338,81.9908,81.7347,81.8769,64070.0
2018-07-10 10:30:00,86.32,86.61,86.32,86.6,41688.0,81.8675,82.1425,81.8675,82.133,41688.0
2018-07-10 10:40:00,86.6,86.73,86.51,86.51,40418.0,82.133,82.2563,82.0477,82.0477,40418.0
2018-07-10 10:50:00,86.52,86.55,86.39,86.42,50050.0,82.0571,82.0856,81.9338,81.9623,50050.0
2018-07-10 11:00:00,86.45,86.77,86.44,86.76,46774.0,81.9908,82.2942,81.9813,82.2848,46774.0
2018-07-10 11:10:00,86.75,86.8,86.63,86.77,38957.0,82.2753,82.3227,82.1615,82.2942,38957.0
2018-07-10 11:20:00,86.77,86.8,86.7,86.77,41075.0,82.2942,82.3227,82.2279,82.2942,41075.0
2018-07-10 11:30:00,86.77,86.9,86.73,86.84,28164.0,82.2942,82.4175,82.2563,82.3606,28164.0
2018-07-10 11:40:00,86.87,86.92,86.8,86.8,20034.0,82.3891,82.4365,82.3227,82.3227,20034.0
2018-07-10 11:50:00,86.79,86.79,86.71,86.74,20552.0,82.3132,82.3132,82.2373,82.2658,20552.0
2018-07-10 12:00:00,86.75,86.81,86.58,86.59,28279.0,82.2753,82.3322,82.114,82.1235,28279.0
2018-07-10 12:10:00,86.6,86.64,86.5,86.57,28184.0,82.133,82.171,82.0382,82.1046,28184.0
2018-07-10 12:20:00,86.59,86.61,86.39,86.53,20443.0,82.1235,82.1425,81.9338,82.0666,20443.0
2018-07-10 12:30:00,86.53,86.61,86.5,86.53,20058.0,82.0666,82.1425,82.0382,82.0666,20058.0
2018-07-10 12:40:00,86.53,86.55,86.39,86.4,26682.0,82.0666,82.0856,81.9338,81.9433,26682.0
2018-07-10 12:50:00,86.4,86.42,86.33,86.39,22991.0,81.9433,81.9623,81.8769,81.9338,22991.0
2018-07-10 13:00:00,86.41,86.41,86.27,86.27,39064.0,81.9528,81.9528,81.82,81.82,39064.0
2018-07-10 13:10:00,86.27,86.32,86.16,86.17,46609.0,81.82,81.8675,81.7157,81.7252,46609.0
2018-07-10 13:20:00,86.18,86.27,86.1,86.17,32850.0,81.7347,81.82,81.6588,81.7252,32850.0
2018-07-10 13:30:00,86.17,86.21,86.1,86.2,26839.0,81.7252,81.7631,81.6588,81.7536,26839.0
2018-07-10 13:40:00,86.2,86.21,86.1,86.13,28968.0,81.7536,81.7631,81.6588,81.6873,28968.0
2018-07-10 13:50:00,86.12,86.29,86.09,86.28,22519.0,81.6778,81.839,81.6493,81.8295,22519.0
2018-07-10 14:00:00,86.28,86.34,86.19,86.2,41124.0,81.8295,81.8864,81.7442,81.7536,41124.0
2018-07-10 14:10:00,86.2,86.25,86.15,86.21,41939.0,81.7536,81.8011,81.7062,81.7631,41939.0
2018-07-10 14:20:00,86.22,86.29,86.19,86.22,52550.0,81.7726,81.839,81.7442,81.7726,52550.0
2018-07-10 14:30:00,86.23,86.26,86.12,86.14,52069.0,81.7821,81.8106,81.6778,81.6967,52069.0
2018-07-10 14:40:00,86.14,86.23,86.14,86.21,35626.0,81.6967,81.7821,81.6967,81.7631,35626.0
2018-07-10 14:50:00,86.21,86.27,86.14,86.27,39060.0,81.7631,81.82,81.6967,81.82,39060.0
2018-07-10 15:00:00,86.25,86.32,86.19,86.29,40203.0,81.8011,81.8675,81.7442,81.839,40203.0
2018-07-10 15:10:00,86.29,86.33,86.25,86.28,40998.0,81.839,81.8769,81.8011,81.8295,40998.0
2018-07-10 15:20:00,86.28,86.35,86.26,86.31,56126.0,81.8295,81.8959,81.8106,81.858,56126.0
2018-07-10 15:30:00,86.31,86.37,86.26,86.28,88166.0,81.858,81.9149,81.8106,81.8295,88166.0
2018-07-10 15:40:00,86.27,86.27,86.14,86.17,101377.0,81.82,81.82,81.6967,81.7252,101377.0
2018-07-10 15:50:00,86.17,86.3,86.14,86.23,214942.0,81.7252,81.8485,81.6967,81.7821,214942.0
2018-07-11 09:30:00,86.06,86.15,85.84,85.88,157784.0,81.6209,81.7062,81.4122,81.4502,157784.0
2018-07-11 09:40:00,85.89,86.16,85.34,85.34,55174.0,81.4596,81.7157,80.938,80.938,55174.0
2018-07-11 09:50:00,85.37,85.76,85.32,85.44,45099.0,80.9665,81.3363,80.919,81.0328,45099.0
2018-07-11 10:00:00,85.41,85.81,85.38,85.57,145258.0,81.0044,81.3838,80.9759,81.1561,145258.0
2018-07-11 10:10:00,85.56,85.57,85.25,85.31,76737.0,81.1467,81.1561,80.8526,80.9096,76737.0
2018-07-11 10:20:00,85.34,85.55,85.34,85.51,52661.0,80.938,81.1372,80.938,81.0992,52661.0
2018-07-11 10:30:00,85.52,85.59,85.32,85.38,33959.0,81.1087,81.1751,80.919,80.9759,33959.0
2018-07-11 10:40:00,85.37,85.45,85.12,85.25,41628.0,80.9665,81.0423,80.7294,80.8526,41628.0
2018-07-11 10:50:00,85.23,85.38,85.23,85.31,33723.0,80.8337,80.9759,80.8337,80.9096,33723.0
2018-07-11 11:00:00,85.32,85.46,85.23,85.24,44479.0,80.919,81.0518,80.8337,80.8432,44479.0
2018-07-11 11:10:00,85.24,85.3,85.06,85.08,42029.0,80.8432,80.9001,80.6724,80.6914,42029.0
2018-07-11 11:20:00,85.08,85.14,84.98,85.0,35810.0,80.6914,80.7483,80.5966,80.6155,35810.0
2018-07-11 11:30:00,84.99,85.13,84.93,84.97,30049.0,80.6061,80.7388,80.5492,80.5871,30049.0
2018-07-11 11:40:00,84.98,85.03,84.86,84.95,24627.0,80.5966,80.644,80.4828,80.5681,24627.0
2018-07-11 11:50:00,84.96,85.0,84.9,84.9,24766.0,80.5776,80.6155,80.5207,80.5207,24766.0
2018-07-11 12:00:00,84.89,85.02,84.87,84.94,20327.0,80.5112,80.6345,80.4922,80.5586,20327.0
2018-07-11 12:10:00,84.95,84.97,84.89,84.91,41702.0,80.5681,80.5871,80.5112,80.5302,41702.0
2018-07-11 12:20:00,84.92,84.96,84.79,84.91,42039.0,80.5397,80.5776,80.4164,80.5302,42039.0
2018-07-11 12:30:00,84.92,85.0,84.91,84.98,35178.0,80.5397,80.6155,80.5302,80.5966,35178.0
2018-07-11 12:40:00,84.99,85.0,84.92,84.98,54017.0,80.6061,80.6155,80.5397,80.5966,54017.0
2018-07-11 12:50:00,84.98,84.99,84.82,84.86,20204.0,80.5966,80.6061,80.4448,80.4828,20204.0
2018-07-11 13:00:00,84.88,84.92,84.75,84.82,20301.0,80.5017,80.5397,80.3784,80.4448,20301.0
2018-07-11 13:10:00,84.8,84.86,84.75,84.86,35989.0,80.4259,80.4828,80.3784,80.4828,35989.0
2018-07-11 13:20:00,84.85,84.94,84.83,84.83,25770.0,80.4733,80.5586,80.4543,80.4543,25770.0
2018-07-11 13:30:00,84.84,84.9,84.76,84.78,57773.0,80.4638,80.5207,80.3879,80.4069,57773.0
2018-07-11 13:40:00,84.8,84.81,84.68,84.69,56050.0,80.4259,80.4353,80.3121,80.3215,56050.0
2018-07-11 13:50:00,84.69,84.7,84.58,84.65,40000.0,80.3215,80.331,80.2172,80.2836,40000.0
2018-07-11 14:00:00,84.64,84.88,84.63,84.69,35027.0,80.2741,80.5017,80.2646,80.3215,35027.0
2018-07-11 14:10:00,84.68,84.68,84.5,84.62,48497.0,80.3121,80.3121,80.1413,80.2551,48497.0
2018-07-11 14:20:00,84.63,84.74,84.58,84.69,45032.0,80.2646,80.369,80.2172,80.3215,45032.0
2018-07-11 14:30:00,84.69,84.8,84.67,84.76,35772.0,80.3215,80.4259,80.3026,80.3879,35772.0
2018-07-11 14:40:00,84.76,84.85,84.71,84.75,33788.0,80.3879,80.4733,80.3405,80.3784,33788.0
2018-07-11 14:50:00,84.75,84.8,84.71,84.74,41717.0,80.3784,80.4259,80.3405,80.369,41717.0
2018-07-11 15:00:00,84.73,84.91,84.72,84.9,39313.0,80.3595,80.5302,80.35,80.5207,39313.0
2018-07-11 15:10:00,84.91,84.92,84.76,84.81,43923.0,80.5302,80.5397,80.3879,80.4353,43923.0
2018-07-11 15:20:00,84.81,84.81,84.72,84.77,55525.0,80.4353,80.4353,80.35,80.3974,55525.0
2018-07-11 15:30:00,84.77,84.91,84.77,84.79,129765.0,80.3974,80.5302,80.3974,80.4164,129765.0
2018-07-11 15:40:00,84.78,84.85,84.72,84.73,129234.0,80.4069,80.4733,80.35,80.3595,129234.0
2018-07-11 15:50:00,84.73,84.73,84.49,84.5,371248.0,80.3595,80.3595,80.1319,80.1413,371248.0
2018-07-12 09:30:00,84.89,85.1,84.64,84.89,114632.0,80.5112,80.7104,80.2741,80.5112,114632.0
2018-07-12 09:40:00,84.87,85.07,84.82,84.86,60993.0,80.4922,80.6819,80.4448,80.4828,60993.0
2018-07-12 09:50:00,84.87,85.05,84.82,84.97,62054.0,80.4922,80.663,80.4448,80.5871,62054.0
2018-07-12 10:00:00,84.96,85.0,84.8,84.9,73707.0,80.5776,80.6155,80.4259,80.5207,73707.0
2018-07-12 10:10:00,84.91,84.94,84.73,84.74,56291.0,80.5302,80.5586,80.3595,80.369,56291.0
2018-07-12 10:20:00,84.74,84.97,84.58,84.97,58479.0,80.369,80.5871,80.2172,80.5871,58479.0
2018-07-12 10:30:00,84.98,85.07,84.93,85.01,34896.0,80.5966,80.6819,80.5492,80.625,34896.0
2018-07-12 10:40:00,85.03,85.22,85.02,85.05,53120.0,80.644,80.8242,80.6345,80.663,53120.0
2018-07-12 10:50:00,85.06,85.44,85.06,85.43,47588.0,80.6724,81.0328,80.6724,81.0234,47588.0
2018-07-12 11:00:00,85.45,85.54,85.34,85.41,31199.0,81.0423,81.1277,80.938,81.0044,31199.0
2018-07-12 11:10:00,85.43,85.61,85.39,85.54,33586.0,81.0234,81.1941,80.9854,81.1277,33586.0
2018-07-12 11:20:00,85.55,85.61,85.47,85.49,22182.0,81.1372,81.1941,81.0613,81.0803,22182.0
2018-07-12 11:30:00,85.5,85.5,85.33,85.46,34929.0,81.0898,81.0898,80.9285,81.0518,34929.0
2018-07-12 11:40:00,85.45,85.54,85.35,85.51,29124.0,81.0423,81.1277,80.9475,81.0992,29124.0
2018-07-12 11:50:00,85.51,85.59,85.41,85.56,23182.0,81.0992,81.1751,81.0044,81.1467,23182.0
2018-07-12 12:00:00,85.57,85.65,85.51,85.53,18065.0,81.1561,81.232,81.0992,81.1182,18065.0
2018-07-12 12:10:00,85.53,85.63,85.42,85.43,27887.0,81.1182,81.213,81.0139,81.0234,27887.0
2018-07-12 12:20:00,85.43,85.51,85.42,85.51,43725.0,81.0234,81.0992,81.0139,81.0992,43725.0
2018-07-12 12:30:00,85.52,85.61,85.5,85.56,30794.0,81.1087,81.1941,81.0898,81.1467,30794.0
2018-07-12 12:40:00,85.56,85.58,85.4,85.51,25701.0,81.1467,81.1656,80.9949,81.0992,25701.0
2018-07-12 12:50:00,85.53,85.69,85.52,85.62,24507.0,81.1182,81.27,81.1087,81.2036,24507.0
2018-07-12 13:00:00,85.62,85.63,85.49,85.5,40596.0,81.2036,81.213,81.0803,81.0898,40596.0
2018-07-12 13:10:00,85.5,85.52,85.46,85.5,63660.0,81.0898,81.1087,81.0518,81.0898,63660.0
2018-07-12 13:20:00,85.5,85.59,85.41,85.59,40465.0,81.0898,81.1751,81.0044,81.1751,40465.0
2018-07-12 13:30:00,85.61,85.66,85.59,85.66,22795.0,81.1941,81.2415,81.1751,81.2415,22795.0
2018-07-12 13:40:00,85.67,85.71,85.43,85.5,51676.0,81.251,81.2889,81.0234,81.0898,51676.0
2018-07-12 13:50:00,85.51,85.55,85.45,85.53,27300.0,81.0992,81.1372,81.0423,81.1182,27300.0
2018-07-12 14:00:00,85.53,85.54,85.44,85.5,81866.0,81.1182,81.1277,81.0328,81.0898,81866.0
2018-07-12 14:10:00,85.5,85.57,85.45,85.55,58805.0,81.0898,81.1561,81.0423,81.1372,58805.0
2018-07-12 14:20:00,85.55,85.55,85.47,85.53,44552.0,81.1372,81.1372,81.0613,81.1182,44552.0
2018-07-12 14:30:00,85.53,85.53,85.38,85.41,50233.0,81.1182,81.1182,80.9759,81.0044,50233.0
2018-07-12 14:40:00,85.41,85.44,85.3,85.3,40484.0,81.0044,81.0328,80.9001,80.9001,40484.0
2018-07-12 14:50:00,85.31,85.45,85.3,85.43,62711.0,80.9096,81.0423,80.9001,81.0234,62711.0
2018-07-12 15:00:00,85.43,85.5,85.33,85.34,76160.0,81.0234,81.0898,80.9285,80.938,76160.0
2018-07-12 15:10:00,85.35,85.4,85.28,85.38,131539.0,80.9475,80.9949,80.8811,80.9759,131539.0
2018-07-12 15:20:00,85.38,85.39,85.28,85.34,89130.0,80.9759,80.9854,80.8811,80.938,89130.0
2018-07-12 15:30:00,85.34,85.36,85.28,85.34,90566.0,80.938,80.957,80.8811,80.938,90566.0
2018-07-12 15:40:00,85.35,85.45,85.33,85.44,121791.0,80.9475,81.0423,80.9285,81.0328,121791.0
2018-07-12 15:50:00,85.43,85.59,85.31,85.47,338346.0,81.0234,81.1751,80.9096,81.0613,338346.0
2018-07-13 09:30:00,85.49,85.75,85.32,85.69,38142.0,81.0803,81.3269,80.919,81.27,38142.0
2018-07-13 09:40:00,85.71,85.74,85.53,85.64,21601.0,81.2889,81.3174,81.1182,81.2225,21601.0
2018-07-13 09:50:00,85.63,85.7,85.45,85.58,27977.0,81.213,81.2794,81.0423,81.1656,27977.0
2018-07-13 10:00:00,85.58,85.93,85.58,85.85,22589.0,81.1656,81.4976,81.1656,81.4217,22589.0
2018-07-13 10:10:00,85.84,85.9,85.65,85.71,23487.0,81.4122,81.4691,81.232,81.2889,23487.0
2018-07-13 10:20:00,85.71,85.71,85.53,85.61,50393.0,81.2889,81.2889,81.1182,81.1941,50393.0
2018-07-13 10:30:00,85.61,85.79,85.52,85.54,86241.0,81.1941,81.3648,81.1087,81.1277,86241.0
2018-07-13 10:40:00,85.55,85.6,85.34,85.45,32501.0,81.1372,81.1846,80.938,81.0423,32501.0
2018-07-13 10:50:00,85.45,85.56,85.39,85.5,25163.0,81.0423,81.1467,80.9854,81.0898,25163.0
2018-07-13 11:00:00,85.5,85.66,85.5,85.64,28983.0,81.0898,81.2415,81.0898,81.2225,28983.0
2018-07-13 11:10:00,85.64,85.69,85.52,85.52,37311.0,81.2225,81.27,81.1087,81.1087,37311.0
2018-07-13 11:20:00,85.53,85.64,85.53,85.54,23216.0,81.1182,81.2225,81.1182,81.1277,23216.0
2018-07-13 11:30:00,85.55,85.7,85.53,85.53,17139.0,81.1372,81.2794,81.1182,81.1182,17139.0
2018-07-13 11:40:00,85.52,85.55,85.39,85.46,15991.0,81.1087,81.1372,80.9854,81.0518,15991.0
2018-07-13 11:50:00,85.47,85.47,85.34,85.37,10530.0,81.0613,81.0613,80.938,80.9665,10530.0
2018-07-13 12:00:00,85.38,85.58,85.38,85.57,13880.0,80.9759,81.1656,80.9759,81.1561,13880.0
2018-07-13 12:10:00,85.56,85.62,85.52,85.59,14350.0,81.1467,81.2036,81.1087,81.1751,14350.0
2018-07-13 12:20:00,85.59,85.61,85.54,85.61,17010.0,81.1751,81.1941,81.1277,81.1941,17010.0
2018-07-13 12:30:00,85.63,85.63,85.5,85.51,21313.0,81.213,81.213,81.0898,81.0992,21313.0
2018-07-13 12:40:00,85.52,85.56,85.48,85.5,100716.0,81.1087,81.1467,81.0708,81.0898,100716.0
2018-07-13 12:50:00,85.52,85.62,85.48,85.58,103091.0,81.1087,81.2036,81.0708,81.1656,103091.0
2018-07-13 13:00:00,85.57,85.68,85.56,85.62,25492.0,81.1561,81.2605,81.1467,81.2036,25492.0
2018-07-13 13:10:00,85.63,85.67,85.58,85.6,18656.0,81.213,81.251,81.1656,81.1846,18656.0
2018-07-13 13:20:00,85.59,85.68,85.59,85.67,19963.0,81.1751,81.2605,81.1751,81.251,19963.0
2018-07-13 13:30:00,85.67,85.68,85.57,85.61,26116.0,81.251,81.2605,81.1561,81.1941,26116.0
2018-07-13 13:40:00,85.62,85.72,85.62,85.7,15233.0,81.2036,81.2984,81.2036,81.2794,15233.0
2018-07-13 13:50:00,85.71,85.78,85.69,85.76,20137.0,81.2889,81.3553,81.27,81.3363,20137.0
2018-07-13 14:00:00,85.78,85.83,85.75,85.8,26081.0,81.3553,81.4027,81.3269,81.3743,26081.0
2018-07-13 14:10:00,85.8,85.97,85.79,85.95,26759.0,81.3743,81.5355,81.3648,81.5165,26759.0
2018-07-13 14:20:00,85.96,86.1,85.95,86.07,39603.0,81.526,81.6588,81.5165,81.6304,39603.0
2018-07-13 14:30:00,86.08,86.16,86.06,86.11,27546.0,81.6398,81.7157,81.6209,81.6683,27546.0
2018-07-13 14:40:00,86.11,86.16,86.09,86.16,33723.0,81.6683,81.7157,81.6493,81.7157,33723.0
2018-07-13 14:50:00,86.16,86.28,86.12,86.12,34656.0,81.7157,81.8295,81.6778,81.6778,34656.0
2018-07-13 15:00:00,86.13,86.21,86.12,86.17,25931.0,81.6873,81.7631,81.6778,81.7252,25931.0
2018-07-13 15:10:00,86.17,86.21,86.17,86.18,21773.0,81.7252,81.7631,81.7252,81.7347,21773.0
2018-07-13 15:20:00,86.18,86.21,86.15,86.2,31531.0,81.7347,81.7631,81.7062,81.7536,31531.0
2018-07-13 15:30:00,86.2,86.23,86.19,86.22,42982.0,81.7536,81.7821,81.7442,81.7726,42982.0
2018-07-13 15:40:00,86.22,86.29,86.19,86.26,65935.0,81.7726,81.839,81.7442,81.8106,65935.0
2018-07-13 15:50:00,86.26,86.27,86.09,86.14,136697.0,81.8106,81.82,81.6493,81.6967,136697.0
2018-07-16 09:30:00,86.31,86.31,85.6,85.69,66175.0,81.858,81.858,81.1846,81.27,66175.0
2018-07-16 09:40:00,85.73,85.89,85.66,85.79,26338.0,81.3079,81.4596,81.2415,81.3648,26338.0
2018-07-16 09:50:00,85.81,85.95,85.69,85.95,66584.0,81.3838,81.5165,81.27,81.5165,66584.0
2018-07-16 10:00:00,85.95,86.22,85.9,85.94,110067.0,81.5165,81.7726,81.4691,81.5071,110067.0
2018-07-16 10:10:00,85.95,86.0,85.9,85.97,20656.0,81.5165,81.564,81.4691,81.5355,20656.0
2018-07-16 10:20:00,85.97,86.04,85.89,86.04,15990.0,81.5355,81.6019,81.4596,81.6019,15990.0
2018-07-16 10:30:00,86.03,86.09,85.98,86.01,12834.0,81.5924,81.6493,81.545,81.5734,12834.0
2018-07-16 10:40:00,86.0,86.01,85.83,85.83,13332.0,81.564,81.5734,81.4027,81.4027,13332.0
2018-07-16 10:50:00,85.83,85.9,85.77,85.79,19674.0,81.4027,81.4691,81.3458,81.3648,19674.0
2018-07-16 11:00:00,85.78,85.83,85.74,85.8,23305.0,81.3553,81.4027,81.3174,81.3743,23305.0
2018-07-16 11:10:00,85.79,85.82,85.71,85.8,21368.0,81.3648,81.3932,81.2889,81.3743,21368.0
2018-07-16 11:20:00,85.8,85.86,85.74,85.75,26363.0,81.3743,81.4312,81.3174,81.3269,26363.0
2018-07-16 11:30:00,85.75,85.84,85.72,85.84,12084.0,81.3269,81.4122,81.2984,81.4122,12084.0
2018-07-16 11:40:00,85.83,85.86,85.59,85.63,32499.0,81.4027,81.4312,81.1751,81.213,32499.0
2018-07-16 11:50:00,85.65,85.69,85.58,85.6,12177.0,81.232,81.27,81.1656,81.1846,12177.0
2018-07-16 12:00:00,85.59,85.59,85.54,85.58,12121.0,81.1751,81.1751,81.1277,81.1656,12121.0
2018-07-16 12:10:00,85.59,85.61,85.54,85.58,11018.0,81.1751,81.1941,81.1277,81.1656,11018.0
2018-07-16 12:20:00,85.58,85.67,85.58,85.65,22467.0,81.1656,81.251,81.1656,81.232,22467.0
2018-07-16 12:30:00,85.65,85.65,85.55,85.57,39994.0,81.232,81.232,81.1372,81.1561,39994.0
2018-07-16 12:40:00,85.56,85.57,85.37,85.39,24628.0,81.1467,81.1561,80.9665,80.9854,24628.0
2018-07-16 12:50:00,85.4,85.43,85.35,85.36,16079.0,80.9949,81.0234,80.9475,80.957,16079.0
2018-07-16 13:00:00,85.36,85.37,85.3,85.33,38924.0,80.957,80.9665,80.9001,80.9285,38924.0
2018-07-16 13:10:00,85.34,85.34,85.24,85.26,46356.0,80.938,80.938,80.8432,80.8621,46356.0
2018-07-16 13:20:00,85.26,85.36,85.12,85.14,44763.0,80.8621,80.957,80.7294,80.7483,44763.0
2018-07-16 13:30:00,85.14,85.2,85.09,85.16,46881.0,80.7483,80.8052,80.7009,80.7673,46881.0
2018-07-16 13:40:00,85.17,85.17,85.12,85.15,76463.0,80.7768,80.7768,80.7294,80.7578,76463.0
2018-07-16 13:50:00,85.14,85.21,85.11,85.19,42099.0,80.7483,80.8147,80.7199,80.7957,42099.0
2018-07-16 14:00:00,85.19,85.3,85.19,85.28,61447.0,80.7957,80.9001,80.7957,80.8811,61447.0
2018-07-16 14:10:00,85.28,85.29,85.22,85.23,31443.0,80.8811,80.8906,80.8242,80.8337,31443.0
2018-07-16 14:20:00,85.23,85.27,85.2,85.21,32553.0,80.8337,80.8716,80.8052,80.8147,32553.0
2018-07-16 14:30:00,85.2,85.2,84.98,84.98,33532.0,80.8052,80.8052,80.5966,80.5966,33532.0
2018-07-16 14:40:00,84.99,85.0,84.8,84.88,40318.0,80.6061,80.6155,80.4259,80.5017,40318.0
2018-07-16 14:50:00,84.88,84.89,84.78,84.81,44324.0,80.5017,80.5112,80.4069,80.4353,44324.0
2018-07-16 15:00:00,84.81,84.82,84.74,84.8,81006.0,80.4353,80.4448,80.369,80.4259,81006.0
2018-07-16 15:10:00,84.8,84.81,84.66,84.67,66100.0,80.4259,80.4353,80.2931,80.3026,66100.0
2018-07-16 15:20:00,84.66,84.72,84.59,84.65,97046.0,80.2931,80.35,80.2267,80.2836,97046.0
2018-07-16 15:30:00,84.66,84.77,84.59,84.73,164000.0,80.2931,80.3974,80.2267,80.3595,164000.0
2018-07-16 15:40:00,84.73,84.76,84.63,84.7,138997.0,80.3595,80.3879,80.2646,80.331,138997.0
2018-07-16 15:50:00,84.7,84.73,84.5,84.59,323908.0,80.331,80.3595,80.1413,80.2267,323908.0
2018-07-17 09:30:00,84.33,85.15,84.33,84.96,49945.0,79.9801,80.7578,79.9801,80.5776,49945.0
2018-07-17 09:40:00,84.97,85.03,84.9,84.96,33954.0,80.5871,80.644,80.5207,80.5776,33954.0
2018-07-17 09:50:00,84.99,85.01,84.54,84.72,62529.0,80.6061,80.625,80.1793,80.35,62529.0
2018-07-17 10:00:00,84.72,84.91,84.64,84.7,29173.0,80.35,80.5302,80.2741,80.331,29173.0
2018-07-17 10:10:00,84.7,84.72,84.38,84.49,46300.0,80.331,80.35,80.0275,80.1319,46300.0
2018-07-17 10:20:00,84.48,84.64,84.42,84.62,42092.0,80.1224,80.2741,80.0655,80.2551,42092.0
2018-07-17 10:30:00,84.62,84.68,84.53,84.67,40201.0,80.2551,80.3121,80.1698,80.3026,40201.0
2018-07-17 10:40:00,84.68,84.72,84.54,84.67,44015.0,80.3121,80.35,80.1793,80.3026,44015.0
2018-07-17 10:50:00,84.66,84.86,84.66,84.79,53414.0,80.2931,80.4828,80.2931,80.4164,53414.0
2018-07-17 11:00:00,84.8,84.89,84.77,84.81,37801.0,80.4259,80.5112,80.3974,80.4353,37801.0
2018-07-17 11:10:00,84.81,84.87,84.76,84.78,48556.0,80.4353,80.4922,80.3879,80.4069,48556.0
2018-07-17 11:20:00,84.77,84.77,84.68,84.7,28862.0,80.3974,80.3974,80.3121,80.331,28862.0
2018-07-17 11:30:00,84.69,84.72,84.63,84.71,20935.0,80.3215,80.35,80.2646,80.3405,20935.0
2018-07-17 11:40:00,84.69,84.85,84.69,84.85,35822.0,80.3215,80.4733,80.3215,80.4733,35822.0
2018-07-17 11:50:00,84.86,84.96,84.85,84.95,37864.0,80.4828,80.5776,80.4733,80.5681,37864.0
2018-07-17 12:00:00,84.96,85.01,84.95,85.0,24201.0,80.5776,80.625,80.5681,80.6155,24201.0
2018-07-17 12:10:00,85.0,85.2,84.98,85.2,29212.0,80.6155,80.8052,80.5966,80.8052,29212.0
2018-07-17 12:20:00,85.21,85.3,85.2,85.25,34872.0,80.8147,80.9001,80.8052,80.8526,34872.0
2018-07-17 12:30:00,85.24,85.29,85.19,85.21,29204.0,80.8432,80.8906,80.7957,80.8147,29204.0
2018-07-17 12:40:00,85.2,85.33,85.2,85.31,32865.0,80.8052,80.9285,80.8052,80.9096,32865.0
2018-07-17 12:50:00,85.32,85.42,85.31,85.37,26048.0,80.919,81.0139,80.9096,80.9665,26048.0
2018-07-17 13:00:00,85.38,85.46,85.37,85.45,29758.0,80.9759,81.0518,80.9665,81.0423,29758.0
2018-07-17 13:10:00,85.44,85.49,85.42,85.44,46862.0,81.0328,81.0803,81.0139,81.0328,46862.0
2018-07-17 13:20:00,85.45,85.66,85.45,85.65,87621.0,81.0423,81.2415,81.0423,81.232,87621.0
2018-07-17 13:30:00,85.65,85.7,85.59,85.61,55480.0,81.232,81.2794,81.1751,81.1941,55480.0
2018-07-17 13:40:00,85.61,85.78,85.59,85.77,32434.0,81.1941,81.3553,81.1751,81.3458,32434.0
2018-07-17 13:50:00,85.76,85.79,85.67,85.67,22466.0,81.3363,81.3648,81.251,81.251,22466.0
2018-07-17 14:00:00,85.66,85.81,85.63,85.78,50770.0,81.2415,81.3838,81.213,81.3553,50770.0
2018-07-17 14:10:00,85.79,85.88,85.76,85.87,27983.0,81.3648,81.4502,81.3363,81.4407,27983.0
2018-07-17 14:20:00,85.88,85.95,85.87,85.94,31599.0,81.4502,81.5165,81.4407,81.5071,31599.0
2018-07-17 14:30:00,85.93,85.97,85.86,85.86,63804.0,81.4976,81.5355,81.4312,81.4312,63804.0
2018-07-17 14:40:00,85.85,85.88,85.82,85.83,25547.0,81.4217,81.4502,81.3932,81.4027,25547.0
2018-07-17 14:50:00,85.82,85.83,85.77,85.79,36991.0,81.3932,81.4027,81.3458,81.3648,36991.0
2018-07-17 15:00:00,85.79,85.79,85.64,85.65,37929.0,81.3648,81.3648,81.2225,81.232,37929.0
2018-07-17 15:10:00,85.65,85.76,85.62,85.76,33938.0,81.232,81.3363,81.2036,81.3363,33938.0
2018-07-17 15:20:00,85.77,85.96,85.77,85.93,58300.0,81.3458,81.526,81.3458,81.4976,58300.0
2018-07-17 15:30:00,85.92,86.05,85.92,86.04,50575.0,81.4881,81.6114,81.4881,81.6019,50575.0
2018-07-17 15:40:00,86.03,86.07,85.98,86.03,80344.0,81.5924,81.6304,81.545,81.5924,80344.0
2018-07-17 15:50:00,86.02,86.03,85.74,85.79,195674.0,81.5829,81.5924,81.3174,81.3648,195674.0
2018-07-18 09:30:00,85.64,85.81,85.51,85.67,48972.0,81.2225,81.3838,81.0992,81.251,48972.0
2018-07-18 09:40:00,85.66,85.67,85.48,85.51,47221.0,81.2415,81.251,81.0708,81.0992,47221.0
2018-07-18 09:50:00,85.51,85.9,85.51,85.9,25991.0,81.0992,81.4691,81.0992,81.4691,25991.0
2018-07-18 10:00:00,85.9,85.91,85.58,85.71,88007.0,81.4691,81.4786,81.1656,81.2889,88007.0
2018-07-18 10:10:00,85.71,85.72,85.42,85.5,46945.0,81.2889,81.2984,81.0139,81.0898,46945.0
2018-07-18 10:20:00,85.5,85.59,85.42,85.46,41618.0,81.0898,81.1751,81.0139,81.0518,41618.0
2018-07-18 10:30:00,85.45,85.58,85.43,85.58,30916.0,81.0423,81.1656,81.0234,81.1656,30916.0
2018-07-18 10:40:00,85.57,85.6,85.45,85.48,26034.0,81.1561,81.1846,81.0423,81.0708,26034.0
2018-07-18 10:50:00,85.48,85.58,85.46,85.54,18430.0,81.0708,81.1656,81.0518,81.1277,18430.0
2018-07-18 11:00:00,85.54,85.54,85.45,85.51,16987.0,81.1277,81.1277,81.0423,81.0992,16987.0
2018-07-18 11:10:00,85.51,85.58,85.47,85.52,19990.0,81.0992,81.1656,81.0613,81.1087,19990.0
2018-07-18 11:20:00,85.49,85.6,85.49,85.51,11894.0,81.0803,81.1846,81.0803,81.0992,11894.0
2018-07-18 11:30:00,85.49,85.54,85.48,85.49,15881.0,81.0803,81.1277,81.0708,81.0803,15881.0
2018-07-18 11:40:00,85.49,85.5,85.33,85.33,39452.0,81.0803,81.0898,80.9285,80.9285,39452.0
2018-07-18 11:50:00,85.34,85.44,85.31,85.37,39921.0,80.938,81.0328,80.9096,80.9665,39921.0
2018-07-18 12:00:00,85.4,85.47,85.39,85.47,16382.0,80.9949,81.0613,80.9854,81.0613,16382.0
2018-07-18 12:10:00,85.47,85.48,85.38,85.4,22311.0,81.0613,81.0708,80.9759,80.9949,22311.0
2018-07-18 12:20:00,85.39,85.46,85.38,85.44,22765.0,80.9854,81.0518,80.9759,81.0328,22765.0
2018-07-18 12:30:00,85.44,85.47,85.38,85.41,23163.0,81.0328,81.0613,80.9759,81.0044,23163.0
2018-07-18 12:40:00,85.42,85.49,85.4,85.49,16672.0,81.0139,81.0803,80.9949,81.0803,16672.0
2018-07-18 12:50:00,85.49,85.52,85.48,85.5,12622.0,81.0803,81.1087,81.0708,81.0898,12622.0
2018-07-18 13:00:00,85.5,85.62,85.47,85.61,12294.0,81.0898,81.2036,81.0613,81.1941,12294.0
2018-07-18 13:10:00,85.62,85.64,85.57,85.62,13233.0,81.2036,81.2225,81.1561,81.2036,13233.0
2018-07-18 13:20:00,85.62,85.64,85.59,85.63,13813.0,81.2036,81.2225,81.1751,81.213,13813.0
2018-07-18 13:30:00,85.63,85.71,85.63,85.7,11732.0,81.213,81.2889,81.213,81.2794,11732.0
2018-07-18 13:40:00,85.7,85.71,85.55,85.66,26504.0,81.2794,81.2889,81.1372,81.2415,26504.0
2018-07-18 13:50:00,85.66,85.66,85.57,85.6,15509.0,81.2415,81.2415,81.1561,81.1846,15509.0
2018-07-18 14:00:00,85.6,85.76,85.59,85.74,15849.0,81.1846,81.3363,81.1751,81.3174,15849.0
2018-07-18 14:10:00,85.73,85.74,85.65,85.68,13971.0,81.3079,81.3174,81.232,81.2605,13971.0
2018-07-18 14:20:00,85.68,85.73,85.67,85.7,14392.0,81.2605,81.3079,81.251,81.2794,14392.0
2018-07-18 14:30:00,85.71,85.74,85.62,85.65,53150.0,81.2889,81.3174,81.2036,81.232,53150.0
2018-07-18 14:40:00,85.66,85.82,85.64,85.78,31832.0,81.2415,81.3932,81.2225,81.3553,31832.0
2018-07-18 14:50:00,85.79,85.83,85.75,85.83,34649.0,81.3648,81.4027,81.3269,81.4027,34649.0
2018-07-18 15:00:00,85.83,85.87,85.8,85.87,27786.0,81.4027,81.4407,81.3743,81.4407,27786.0
2018-07-18 15:10:00,85.88,85.91,85.82,85.89,32174.0,81.4502,81.4786,81.3932,81.4596,32174.0
2018-07-18 15:20:00,85.89,85.94,85.87,85.94,53995.0,81.4596,81.5071,81.4407,81.5071,53995.0
2018-07-18 15:30:00,85.94,86.03,85.93,85.99,56289.0,81.5071,81.5924,81.4976,81.5545,56289.0
2018-07-18 15:40:00,85.98,86.06,85.96,86.02,62187.0,81.545,81.6209,81.526,81.5829,62187.0
2018-07-18 15:50:00,86.01,86.08,85.93,85.95,155765.0,81.5734,81.6398,81.4976,81.5165,155765.0
2018-07-19 09:30:00,85.38,85.62,85.16,85.21,35877.0,81.0954,81.3233,80.8864,80.9339,35877.0
2018-07-19 09:40:00,85.23,85.3,85.17,85.24,12830.0,80.9529,81.0194,80.8959,80.9624,12830.0
2018-07-19 09:50:00,85.21,85.33,85.09,85.2,25274.0,80.9339,81.0479,80.8199,80.9244,25274.0
2018-07-19 10:00:00,85.16,85.19,85.02,85.07,21124.0,80.8864,80.9149,80.7535,80.8009,21124.0
2018-07-19 10:10:00,85.09,85.1,84.86,84.98,54421.0,80.8199,80.8294,80.6015,80.7155,54421.0
2018-07-19 10:20:00,84.97,84.97,84.86,84.92,23004.0,80.706,80.706,80.6015,80.6585,23004.0
2018-07-19 10:30:00,84.91,84.91,84.77,84.84,24582.0,80.649,80.649,80.516,80.5825,24582.0
2018-07-19 10:40:00,84.85,84.95,84.83,84.92,31504.0,80.592,80.687,80.573,80.6585,31504.0
2018-07-19 10:50:00,84.94,85.07,84.94,84.95,19743.0,80.6775,80.8009,80.6775,80.687,19743.0
2018-07-19 11:00:00,84.97,85.06,84.92,85.06,24155.0,80.706,80.7914,80.6585,80.7914,24155.0
2018-07-19 11:10:00,85.07,85.16,85.05,85.14,23589.0,80.8009,80.8864,80.7819,80.8674,23589.0
2018-07-19 11:20:00,85.14,85.18,84.97,84.97,20235.0,80.8674,80.9054,80.706,80.706,20235.0
2018-07-19 11:30:00,85.0,85.13,84.95,85.07,16649.0,80.7345,80.8579,80.687,80.8009,16649.0
2018-07-19 11:40:00,85.07,85.15,85.04,85.09,17506.0,80.8009,80.8769,80.7725,80.8199,17506.0
2018-07-19 11:50:00,85.08,85.12,85.0,85.05,13453.0,80.8104,80.8484,80.7345,80.7819,13453.0
2018-07-19 12:00:00,85.05,85.11,85.01,85.08,15090.0,80.7819,80.8389,80.744,80.8104,15090.0
2018-07-19 12:10:00,85.08,85.09,85.0,85.0,15967.0,80.8104,80.8199,80.7345,80.7345,15967.0
2018-07-19 12:20:00,85.0,85.09,85.0,85.09,12033.0,80.7345,80.8199,80.7345,80.8199,12033.0
2018-07-19 12:30:00,85.09,85.2,85.08,85.18,16294.0,80.8199,80.9244,80.8104,80.9054,16294.0
2018-07-19 12:40:00,85.18,85.19,85.09,85.13,18318.0,80.9054,80.9149,80.8199,80.8579,18318.0
2018-07-19 12:50:00,85.12,85.19,85.11,85.19,12124.0,80.8484,80.9149,80.8389,80.9149,12124.0
2018-07-19 13:00:00,85.18,85.29,85.12,85.24,29464.0,80.9054,81.0099,80.8484,80.9624,29464.0
2018-07-19 13:10:00,85.23,85.29,85.22,85.26,19505.0,80.9529,81.0099,80.9434,80.9814,19505.0
2018-07-19 13:20:00,85.25,85.32,85.14,85.14,26189.0,80.9719,81.0384,80.8674,80.8674,26189.0
2018-07-19 13:30:00,85.16,85.27,85.14,85.27,18258.0,80.8864,80.9909,80.8674,80.9909,18258.0
2018-07-19 13:40:00,85.27,85.31,85.24,85.28,12230.0,80.9909,81.0289,80.9624,81.0004,12230.0
2018-07-19 13:50:00,85.27,85.38,85.23,85.38,18163.0,80.9909,81.0954,80.9529,81.0954,18163.0
2018-07-19 14:00:00,85.38,85.48,85.36,85.41,15804.0,81.0954,81.1904,81.0764,81.1239,15804.0
2018-07-19 14:10:00,85.42,85.48,85.39,85.48,21754.0,81.1334,81.1904,81.1049,81.1904,21754.0
2018-07-19 14:20:00,85.48,85.53,85.47,85.52,19974.0,81.1904,81.2379,81.1809,81.2284,19974.0
2018-07-19 14:30:00,85.52,85.55,85.49,85.54,16342.0,81.2284,81.2569,81.1999,81.2474,16342.0
2018-07-19 14:40:00,85.55,85.57,85.46,85.46,16079.0,81.2569,81.2759,81.1714,81.1714,16079.0
2018-07-19 14:50:00,85.45,85.49,85.43,85.49,14911.0,81.1619,81.1999,81.1429,81.1999,14911.0
2018-07-19 15:00:00,85.48,85.57,85.48,85.54,17816.0,81.1904,81.2759,81.1904,81.2474,17816.0
2018-07-19 15:10:00,85.53,85.53,85.41,85.42,31982.0,81.2379,81.2379,81.1239,81.1334,31982.0
2018-07-19 15:20:00,85.43,85.46,85.41,85.44,27953.0,81.1429,81.1714,81.1239,81.1524,27953.0
2018-07-19 15:30:00,85.44,85.5,85.4,85.49,40456.0,81.1524,81.2094,81.1144,81.1999,40456.0
2018-07-19 15:40:00,85.48,85.49,85.44,85.45,33125.0,81.1904,81.1999,81.1524,81.1619,33125.0
2018-07-19 15:50:00,85.45,85.45,85.39,85.42,124872.0,81.1619,81.1619,81.1049,81.1334,124872.0
2018-07-20 09:30:00,85.03,85.63,85.02,85.57,92210.0,80.763,81.3328,80.7535,81.2759,92210.0
2018-07-20 09:40:00,85.58,85.61,85.45,85.51,19820.0,81.2854,81.3138,81.1619,81.2189,19820.0
2018-07-20 09:50:00,85.52,85.63,85.49,85.52,12667.0,81.2284,81.3328,81.1999,81.2284,12667.0
2018-07-20 10:00:00,85.55,85.69,85.47,85.5,34323.0,81.2569,81.3898,81.1809,81.2094,34323.0
2018-07-20 10:10:00,85.5,85.6,85.47,85.51,31509.0,81.2094,81.3043,81.1809,81.2189,31509.0
2018-07-20 10:20:00,85.5,85.64,85.5,85.6,44985.0,81.2094,81.3423,81.2094,81.3043,44985.0
2018-07-20 10:30:00,85.61,85.74,85.6,85.6,22183.0,81.3138,81.4373,81.3043,81.3043,22183.0
2018-07-20 10:40:00,85.63,85.78,85.63,85.68,20186.0,81.3328,81.4753,81.3328,81.3803,20186.0
2018-07-20 10:50:00,85.64,85.68,85.55,85.67,13674.0,81.3423,81.3803,81.2569,81.3708,13674.0
2018-07-20 11:00:00,85.66,85.79,85.65,85.7,21821.0,81.3613,81.4848,81.3518,81.3993,21821.0
2018-07-20 11:10:00,85.74,85.87,85.74,85.82,11518.0,81.4373,81.5608,81.4373,81.5133,11518.0
2018-07-20 11:20:00,85.82,85.85,85.76,85.85,12835.0,81.5133,81.5418,81.4563,81.5418,12835.0
2018-07-20 11:30:00,85.84,85.9,85.82,85.89,9056.0,81.5323,81.5893,81.5133,81.5798,9056.0
2018-07-20 11:40:00,85.89,85.91,85.82,85.89,15031.0,81.5798,81.5988,81.5133,81.5798,15031.0
2018-07-20 11:50:00,85.88,85.88,85.74,85.75,11686.0,81.5703,81.5703,81.4373,81.4468,11686.0
2018-07-20 12:00:00,85.76,85.82,85.73,85.79,20433.0,81.4563,81.5133,81.4278,81.4848,20433.0
2018-07-20 12:10:00,85.79,85.79,85.73,85.75,10301.0,81.4848,81.4848,81.4278,81.4468,10301.0
2018-07-20 12:20:00,85.74,85.77,85.73,85.73,21023.0,81.4373,81.4658,81.4278,81.4278,21023.0
2018-07-20 12:30:00,85.73,85.73,85.64,85.72,20314.0,81.4278,81.4278,81.3423,81.4183,20314.0
2018-07-20 12:40:00,85.7,85.73,85.59,85.67,25159.0,81.3993,81.4278,81.2948,81.3708,25159.0
2018-07-20 12:50:00,85.69,85.76,85.67,85.73,31990.0,81.3898,81.4563,81.3708,81.4278,31990.0
2018-07-20 13:00:00,85.73,85.76,85.68,85.71,22092.0,81.4278,81.4563,81.3803,81.4088,22092.0
2018-07-20 13:10:00,85.73,85.85,85.7,85.74,23453.0,81.4278,81.5418,81.3993,81.4373,23453.0
2018-07-20 13:20:00,85.74,85.76,85.68,85.74,35817.0,81.4373,81.4563,81.3803,81.4373,35817.0
2018-07-20 13:30:00,85.73,85.74,85.61,85.73,41222.0,81.4278,81.4373,81.3138,81.4278,41222.0
2018-07-20 13:40:00,85.73,85.75,85.54,85.54,57578.0,81.4278,81.4468,81.2474,81.2474,57578.0
2018-07-20 13:50:00,85.54,85.56,85.46,85.52,93483.0,81.2474,81.2664,81.1714,81.2284,93483.0
2018-07-20 14:00:00,85.51,85.55,85.39,85.43,148629.0,81.2189,81.2569,81.1049,81.1429,148629.0
2018-07-20 14:10:00,85.43,85.5,85.37,85.5,39282.0,81.1429,81.2094,81.0859,81.2094,39282.0
2018-07-20 14:20:00,85.49,85.5,85.42,85.47,19293.0,81.1999,81.2094,81.1334,81.1809,19293.0
2018-07-20 14:30:00,85.47,85.48,85.36,85.42,50340.0,81.1809,81.1904,81.0764,81.1334,50340.0
2018-07-20 14:40:00,85.41,85.46,85.4,85.43,7653.0,81.1239,81.1714,81.1144,81.1429,7653.0
2018-07-20 14:50:00,85.43,85.47,85.4,85.47,51097.0,81.1429,81.1809,81.1144,81.1809,51097.0
2018-07-20 15:00:00,85.47,85.5,85.4,85.4,11211.0,81.1809,81.2094,81.1144,81.1144,11211.0
2018-07-20 15:10:00,85.41,85.47,85.41,85.47,27653.0,81.1239,81.1809,81.1239,81.1809,27653.0
2018-07-20 15:20:00,85.47,85.48,85.43,85.45,18235.0,81.1809,81.1904,81.1429,81.1619,18235.0
2018-07-20 15:30:00,85.45,85.52,85.43,85.44,101906.0,81.1619,81.2284,81.1429,81.1524,101906.0
2018-07-20 15:40:00,85.44,85.47,85.32,85.35,110972.0,81.1524,81.1809,81.0384,81.0669,110972.0
2018-07-20 15:50:00,85.34,85.4,85.26,85.31,148493.0,81.0574,81.1144,80.9814,81.0289,148493.0
2018-07-23 09:30:00,85.14,85.16,84.76,84.76,35898.0,80.8674,80.8864,80.5065,80.5065,35898.0
2018-07-23 09:40:00,84.76,84.82,84.65,84.71,28809.0,80.5065,80.5635,80.402,80.459,28809.0
2018-07-23 09:50:00,84.71,84.76,84.55,84.68,41898.0,80.459,80.5065,80.307,80.4305,41898.0
2018-07-23 10:00:00,84.69,84.85,84.68,84.8,49150.0,80.44,80.592,80.4305,80.5445,49150.0
2018-07-23 10:10:00,84.81,84.84,84.64,84.67,37930.0,80.554,80.5825,80.3925,80.421,37930.0
2018-07-23 10:20:00,84.67,84.7,84.6,84.61,33983.0,80.421,80.4495,80.3545,80.364,33983.0
2018-07-23 10:30:00,84.61,84.73,84.49,84.68,109868.0,80.364,80.478,80.2501,80.4305,109868.0
2018-07-23 10:40:00,84.68,84.8,84.68,84.71,35160.0,80.4305,80.5445,80.4305,80.459,35160.0
2018-07-23 10:50:00,84.71,84.71,84.56,84.59,27052.0,80.459,80.459,80.3165,80.345,27052.0
2018-07-23 11:00:00,84.59,84.62,84.36,84.38,96464.0,80.345,80.3735,80.1266,80.1456,96464.0
2018-07-23 11:10:00,84.37,84.37,84.16,84.22,67257.0,80.1361,80.1361,79.9366,79.9936,67257.0
2018-07-23 11:20:00,84.22,84.28,84.11,84.11,83130.0,79.9936,80.0506,79.8891,79.8891,83130.0
2018-07-23 11:30:00,84.1,84.22,84.04,84.15,182964.0,79.8796,79.9936,79.8226,79.9271,182964.0
2018-07-23 11:40:00,84.15,84.16,84.08,84.1,58799.0,79.9271,79.9366,79.8606,79.8796,58799.0
2018-07-23 11:50:00,84.1,84.19,83.99,84.14,101695.0,79.8796,79.9651,79.7751,79.9176,101695.0
2018-07-23 12:00:00,84.14,84.18,84.1,84.15,32456.0,79.9176,79.9556,79.8796,79.9271,32456.0
2018-07-23 12:10:00,84.15,84.2,84.14,84.15,32424.0,79.9271,79.9746,79.9176,79.9271,32424.0
2018-07-23 12:20:00,84.16,84.23,84.16,84.21,37010.0,79.9366,80.0031,79.9366,79.9841,37010.0
2018-07-23 12:30:00,84.21,84.23,84.15,84.15,33650.0,79.9841,80.0031,79.9271,79.9271,33650.0
2018-07-23 12:40:00,84.16,84.18,84.09,84.1,24316.0,79.9366,79.9556,79.8701,79.8796,24316.0
2018-07-23 12:50:00,84.1,84.21,84.09,84.21,54697.0,79.8796,79.9841,79.8701,79.9841,54697.0
2018-07-23 13:00:00,84.2,84.23,84.18,84.18,49186.0,79.9746,80.0031,79.9556,79.9556,49186.0
2018-07-23 13:10:00,84.18,84.21,84.14,84.19,66612.0,79.9556,79.9841,79.9176,79.9651,66612.0
2018-07-23 13:20:00,84.2,84.21,84.16,84.18,32985.0,79.9746,79.9841,79.9366,79.9556,32985.0
2018-07-23 13:30:00,84.18,84.25,84.17,84.24,88283.0,79.9556,80.0221,79.9461,80.0126,88283.0
2018-07-23 13:40:00,84.23,84.24,84.17,84.17,46260.0,80.0031,80.0126,79.9461,79.9461,46260.0
2018-07-23 13:50:00,84.17,84.18,83.94,83.97,51105.0,79.9461,79.9556,79.7277,79.7561,51105.0
2018-07-23 14:00:00,83.96,84.05,83.93,84.05,57080.0,79.7466,79.8321,79.7182,79.8321,57080.0
2018-07-23 14:10:00,84.06,84.17,84.06,84.13,48432.0,79.8416,79.9461,79.8416,79.9081,48432.0
2018-07-23 14:20:00,84.13,84.13,84.02,84.02,43701.0,79.9081,79.9081,79.8036,79.8036,43701.0
2018-07-23 14:30:00,84.02,84.02,83.86,83.89,52588.0,79.8036,79.8036,79.6517,79.6802,52588.0
2018-07-23 14:40:00,83.89,83.89,83.81,83.86,47725.0,79.6802,79.6802,79.6042,79.6517,47725.0
2018-07-23 14:50:00,83.86,83.99,83.8,83.91,91305.0,79.6517,79.7751,79.5947,79.6992,91305.0
2018-07-23 15:00:00,83.91,83.93,83.84,83.91,41942.0,79.6992,79.7182,79.6327,79.6992,41942.0
2018-07-23 15:10:00,83.91,84.07,83.88,84.03,80029.0,79.6992,79.8511,79.6707,79.8131,80029.0
2018-07-23 15:20:00,84.04,84.07,83.97,83.97,48492.0,79.8226,79.8511,79.7561,79.7561,48492.0
2018-07-23 15:30:00,83.97,83.99,83.91,83.95,65328.0,79.7561,79.7751,79.6992,79.7371,65328.0
2018-07-23 15:40:00,83.95,84.0,83.94,83.98,103941.0,79.7371,79.7846,79.7277,79.7656,103941.0
2018-07-23 15:50:00,83.98,84.0,83.87,83.95,226733.0,79.7656,79.7846,79.6612,79.7371,226733.0
2018-07-24 09:30:00,84.52,84.99,84.46,84.99,53545.0,80.2785,80.725,80.2216,80.725,53545.0
2018-07-24 09:40:00,84.96,84.97,84.49,84.6,48605.0,80.6965,80.706,80.2501,80.3545,48605.0
2018-07-24 09:50:00,84.59,84.61,84.26,84.3,21532.0,80.345,80.364,80.0316,80.0696,21532.0
2018-07-24 10:00:00,84.3,84.49,84.29,84.41,28749.0,80.0696,80.2501,80.0601,80.1741,28749.0
2018-07-24 10:10:00,84.41,84.51,84.39,84.5,29391.0,80.1741,80.269,80.1551,80.2595,29391.0
2018-07-24 10:20:00,84.51,84.56,84.35,84.36,61217.0,80.269,80.3165,80.1171,80.1266,61217.0
2018-07-24 10:30:00,84.36,84.48,84.34,84.37,29206.0,80.1266,80.2406,80.1076,80.1361,29206.0
2018-07-24 10:40:00,84.35,84.41,84.3,84.34,26075.0,80.1171,80.1741,80.0696,80.1076,26075.0
2018-07-24 10:50:00,84.33,84.36,84.29,84.34,28507.0,80.0981,80.1266,80.0601,80.1076,28507.0
2018-07-24 11:00:00,84.34,84.35,84.07,84.18,43006.0,80.1076,80.1171,79.8511,79.9556,43006.0
2018-07-24 11:10:00,84.18,84.22,84.1,84.2,82721.0,79.9556,79.9936,79.8796,79.9746,82721.0
2018-07-24 11:20:00,84.2,84.23,84.0,84.0,117530.0,79.9746,80.0031,79.7846,79.7846,117530.0
2018-07-24 11:30:00,83.99,84.01,83.92,83.92,35454.0,79.7751,79.7941,79.7087,79.7087,35454.0
2018-07-24 11:40:00,83.93,83.93,83.76,83.81,41769.0,79.7182,79.7182,79.5567,79.6042,41769.0
2018-07-24 11:50:00,83.83,83.83,83.7,83.82,31711.0,79.6232,79.6232,79.4997,79.6137,31711.0
2018-07-24 12:00:00,83.82,83.85,83.77,83.78,25520.0,79.6137,79.6422,79.5662,79.5757,25520.0
2018-07-24 12:10:00,83.78,83.84,83.77,83.78,25626.0,79.5757,79.6327,79.5662,79.5757,25626.0
2018-07-24 12:20:00,83.78,83.84,83.77,83.77,23441.0,79.5757,79.6327,79.5662,79.5662,23441.0
2018-07-24 12:30:00,83.78,83.8,83.7,83.74,25151.0,79.5757,79.5947,79.4997,79.5377,25151.0
2018-07-24 12:40:00,83.73,83.73,83.57,83.66,35386.0,79.5282,79.5282,79.3762,79.4617,35386.0
2018-07-24 12:50:00,83.67,83.67,83.58,83.59,18013.0,79.4712,79.4712,79.3857,79.3952,18013.0
2018-07-24 13:00:00,83.59,83.71,83.59,83.7,27481.0,79.3952,79.5092,79.3952,79.4997,27481.0
2018-07-24 13:10:00,83.7,83.73,83.66,83.68,39927.0,79.4997,79.5282,79.4617,79.4807,39927.0
2018-07-24 13:20:00,83.67,83.74,83.58,83.58,28341.0,79.4712,79.5377,79.3857,79.3857,28341.0
2018-07-24 13:30:00,83.59,83.61,83.45,83.46,46284.0,79.3952,79.4142,79.2622,79.2717,46284.0
2018-07-24 13:40:00,83.47,83.55,83.4,83.53,82179.0,79.2812,79.3572,79.2148,79.3382,82179.0
2018-07-24 13:50:00,83.56,83.58,83.45,83.47,64289.0,79.3667,79.3857,79.2622,79.2812,64289.0
2018-07-24 14:00:00,83.46,83.48,83.31,83.39,67662.0,79.2717,79.2907,79.1293,79.2053,67662.0
2018-07-24 14:10:00,83.4,83.43,83.33,83.38,29327.0,79.2148,79.2432,79.1483,79.1958,29327.0
2018-07-24 14:20:00,83.39,83.46,83.35,83.42,48615.0,79.2053,79.2717,79.1673,79.2337,48615.0
2018-07-24 14:30:00,83.41,83.52,83.39,83.42,69759.0,79.2242,79.3287,79.2053,79.2337,69759.0
2018-07-24 14:40:00,83.42,83.53,83.41,83.5,49482.0,79.2337,79.3382,79.2242,79.3097,49482.0
2018-07-24 14:50:00,83.51,83.56,83.48,83.56,97522.0,79.3192,79.3667,79.2907,79.3667,97522.0
2018-07-24 15:00:00,83.55,83.56,83.5,83.51,67989.0,79.3572,79.3667,79.3097,79.3192,67989.0
2018-07-24 15:10:00,83.51,83.57,83.51,83.57,122606.0,79.3192,79.3762,79.3192,79.3762,122606.0
2018-07-24 15:20:00,83.56,83.59,83.5,83.59,66175.0,79.3667,79.3952,79.3097,79.3952,66175.0
2018-07-24 15:30:00,83.59,83.73,83.59,83.63,75036.0,79.3952,79.5282,79.3952,79.4332,75036.0
2018-07-24 15:40:00,83.63,83.63,83.47,83.5,136542.0,79.4332,79.4332,79.2812,79.3097,136542.0
2018-07-24 15:50:00,83.51,83.56,83.44,83.51,429311.0,79.3192,79.3667,79.2527,79.3192,429311.0
2018-07-25 09:30:00,83.25,84.03,83.25,84.03,72715.0,79.0723,79.8131,79.0723,79.8131,72715.0
2018-07-25 09:40:00,84.09,84.7,84.08,84.64,61744.0,79.8701,80.4495,79.8606,80.3925,61744.0
2018-07-25 09:50:00,84.62,84.76,84.52,84.7,120438.0,80.3735,80.5065,80.2785,80.4495,120438.0
2018-07-25 10:00:00,84.72,84.84,84.6,84.81,67525.0,80.4685,80.5825,80.3545,80.554,67525.0
2018-07-25 10:10:00,84.8,84.8,84.65,84.65,35568.0,80.5445,80.5445,80.402,80.402,35568.0
2018-07-25 10:20:00,84.65,84.69,84.59,84.68,32706.0,80.402,80.44,80.345,80.4305,32706.0
2018-07-25 10:30:00,84.7,84.71,84.63,84.69,30975.0,80.4495,80.459,80.383,80.44,30975.0
2018-07-25 10:40:00,84.71,84.86,84.56,84.71,46157.0,80.459,80.6015,80.3165,80.459,46157.0
2018-07-25 10:50:00,84.71,84.89,84.69,84.88,19877.0,80.459,80.63,80.44,80.6205,19877.0
2018-07-25 11:00:00,84.9,84.99,84.83,84.88,32571.0,80.6395,80.725,80.573,80.6205,32571.0
2018-07-25 11:10:00,84.88,84.92,84.84,84.92,36175.0,80.6205,80.6585,80.5825,80.6585,36175.0
2018-07-25 11:20:00,84.92,85.0,84.88,84.96,38482.0,80.6585,80.7345,80.6205,80.6965,38482.0
2018-07-25 11:30:00,84.98,85.01,84.97,84.98,24329.0,80.7155,80.744,80.706,80.7155,24329.0
2018-07-25 11:40:00,84.99,85.1,84.98,85.09,24882.0,80.725,80.8294,80.7155,80.8199,24882.0
2018-07-25 11:50:00,85.09,85.19,85.06,85.17,32630.0,80.8199,80.9149,80.7914,80.8959,32630.0
2018-07-25 12:00:00,85.18,85.22,85.13,85.13,25869.0,80.9054,80.9434,80.8579,80.8579,25869.0
2018-07-25 12:10:00,85.14,85.16,85.12,85.13,22765.0,80.8674,80.8864,80.8484,80.8579,22765.0
2018-07-25 12:20:00,85.13,85.16,85.03,85.15,129898.0,80.8579,80.8864,80.763,80.8769,129898.0
2018-07-25 12:30:00,85.15,85.2,85.13,85.15,33755.0,80.8769,80.9244,80.8579,80.8769,33755.0
2018-07-25 12:40:00,85.16,85.21,85.15,85.19,53362.0,80.8864,80.9339,80.8769,80.9149,53362.0
2018-07-25 12:50:00,85.19,85.31,85.16,85.31,67933.0,80.9149,81.0289,80.8864,81.0289,67933.0
2018-07-25 13:00:00,85.3,85.36,85.24,85.27,32383.0,81.0194,81.0764,80.9624,80.9909,32383.0
2018-07-25 13:10:00,85.28,85.28,85.14,85.2,18987.0,81.0004,81.0004,80.8674,80.9244,18987.0
2018-07-25 13:20:00,85.2,85.2,85.1,85.14,17036.0,80.9244,80.9244,80.8294,80.8674,17036.0
2018-07-25 13:30:00,85.14,85.16,85.04,85.08,28244.0,80.8674,80.8864,80.7725,80.8104,28244.0
2018-07-25 13:40:00,85.09,85.14,85.08,85.11,27697.0,80.8199,80.8674,80.8104,80.8389,27697.0
2018-07-25 13:50:00,85.11,85.12,85.02,85.07,26339.0,80.8389,80.8484,80.7535,80.8009,26339.0
2018-07-25 14:00:00,85.08,85.17,85.04,85.16,34940.0,80.8104,80.8959,80.7725,80.8864,34940.0
2018-07-25 14:10:00,85.17,85.21,85.11,85.19,33169.0,80.8959,80.9339,80.8389,80.9149,33169.0
2018-07-25 14:20:00,85.19,85.2,85.15,85.17,27478.0,80.9149,80.9244,80.8769,80.8959,27478.0
2018-07-25 14:30:00,85.18,85.29,85.17,85.26,30999.0,80.9054,81.0099,80.8959,80.9814,30999.0
2018-07-25 14:40:00,85.26,85.28,85.18,85.23,29363.0,80.9814,81.0004,80.9054,80.9529,29363.0
2018-07-25 14:50:00,85.23,85.24,85.07,85.08,24049.0,80.9529,80.9624,80.8009,80.8104,24049.0
2018-07-25 15:00:00,85.08,85.08,85.02,85.03,29126.0,80.8104,80.8104,80.7535,80.763,29126.0
2018-07-25 15:10:00,85.04,85.06,84.97,84.98,28653.0,80.7725,80.7914,80.706,80.7155,28653.0
2018-07-25 15:20:00,84.99,85.1,84.99,85.09,44616.0,80.725,80.8294,80.725,80.8199,44616.0
2018-07-25 15:30:00,85.1,85.35,85.04,85.29,111730.0,80.8294,81.0669,80.7725,81.0099,111730.0
2018-07-25 15:40:00,85.3,85.62,85.16,85.62,115137.0,81.0194,81.3233,80.8864,81.3233,115137.0
2018-07-25 15:50:00,85.63,85.78,85.16,85.64,242618.0,81.3328,81.4753,80.8864,81.3423,242618.0
2018-07-26 09:30:00,85.79,86.01,85.65,85.78,50469.0,81.4848,81.6938,81.3518,81.4753,50469.0
2018-07-26 09:40:00,85.81,85.81,85.42,85.49,11426.0,81.5038,81.5038,81.1334,81.1999,11426.0
2018-07-26 09:50:00,85.49,85.5,85.14,85.36,15091.0,81.1999,81.2094,80.8674,81.0764,15091.0
2018-07-26 10:00:00,85.38,85.45,85.33,85.4,16153.0,81.0954,81.1619,81.0479,81.1144,16153.0
2018-07-26 10:10:00,85.41,85.75,85.39,85.7,9698.0,81.1239,81.4468,81.1049,81.3993,9698.0
2018-07-26 10:20:00,85.75,85.75,85.49,85.68,67830.0,81.4468,81.4468,81.1999,81.3803,67830.0
2018-07-26 10:30:00,85.67,85.67,85.56,85.62,28533.0,81.3708,81.3708,81.2664,81.3233,28533.0
2018-07-26 10:40:00,85.62,85.69,85.59,85.64,29280.0,81.3233,81.3898,81.2948,81.3423,29280.0
2018-07-26 10:50:00,85.64,85.87,85.59,85.81,33292.0,81.3423,81.5608,81.2948,81.5038,33292.0
2018-07-26 11:00:00,85.8,85.95,85.73,85.95,30061.0,81.4943,81.6368,81.4278,81.6368,30061.0
2018-07-26 11:10:00,85.93,86.02,85.91,86.02,40943.0,81.6178,81.7033,81.5988,81.7033,40943.0
2018-07-26 11:20:00,86.02,86.11,86.0,86.02,19694.0,81.7033,81.7888,81.6843,81.7033,19694.0
2018-07-26 11:30:00,86.04,86.04,85.94,85.99,25379.0,81.7223,81.7223,81.6273,81.6748,25379.0
2018-07-26 11:40:00,85.98,85.99,85.86,85.88,17323.0,81.6653,81.6748,81.5513,81.5703,17323.0
2018-07-26 11:50:00,85.86,86.06,85.84,86.04,23059.0,81.5513,81.7413,81.5323,81.7223,23059.0
2018-07-26 12:00:00,86.05,86.15,85.94,85.95,40886.0,81.7318,81.8267,81.6273,81.6368,40886.0
2018-07-26 12:10:00,85.95,85.98,85.93,85.95,21893.0,81.6368,81.6653,81.6178,81.6368,21893.0
2018-07-26 12:20:00,85.93,85.96,85.76,85.82,33273.0,81.6178,81.6463,81.4563,81.5133,33273.0
2018-07-26 12:30:00,85.81,85.87,85.78,85.86,38040.0,81.5038,81.5608,81.4753,81.5513,38040.0
2018-07-26 12:40:00,85.85,85.91,85.82,85.83,12525.0,81.5418,81.5988,81.5133,81.5228,12525.0
2018-07-26 12:50:00,85.84,85.89,85.79,85.86,14902.0,81.5323,81.5798,81.4848,81.5513,14902.0
2018-07-26 13:00:00,85.86,85.88,85.82,85.87,11594.0,81.5513,81.5703,81.5133,81.5608,11594.0
2018-07-26 13:10:00,85.86,85.93,85.79,85.9,13693.0,81.5513,81.6178,81.4848,81.5893,13693.0
2018-07-26 13:20:00,85.91,86.02,85.91,85.96,49032.0,81.5988,81.7033,81.5988,81.6463,49032.0
2018-07-26 13:30:00,85.96,85.97,85.82,85.9,29110.0,81.6463,81.6558,81.5133,81.5893,29110.0
2018-07-26 13:40:00,85.89,85.94,85.86,85.91,12628.0,81.5798,81.6273,81.5513,81.5988,12628.0
2018-07-26 13:50:00,85.93,85.97,85.91,85.97,22255.0,81.6178,81.6558,81.5988,81.6558,22255.0
2018-07-26 14:00:00,85.95,86.03,85.94,85.98,27043.0,81.6368,81.7128,81.6273,81.6653,27043.0
2018-07-26 14:10:00,85.98,86.0,85.89,85.89,16484.0,81.6653,81.6843,81.5798,81.5798,16484.0
2018-07-26 14:20:00,85.89,85.9,85.72,85.72,32459.0,81.5798,81.5893,81.4183,81.4183,32459.0
2018-07-26 14:30:00,85.72,85.72,85.54,85.59,32573.0,81.4183,81.4183,81.2474,81.2948,32573.0
2018-07-26 14:40:00,85.59,85.61,85.49,85.51,27246.0,81.2948,81.3138,81.1999,81.2189,27246.0
2018-07-26 14:50:00,85.51,85.62,85.51,85.59,62796.0,81.2189,81.3233,81.2189,81.2948,62796.0
2018-07-26 15:00:00,85.59,85.64,85.55,85.64,32337.0,81.2948,81.3423,81.2569,81.3423,32337.0
2018-07-26 15:10:00,85.64,85.64,85.54,85.57,38263.0,81.3423,81.3423,81.2474,81.2759,38263.0
2018-07-26 15:20:00,85.56,85.59,85.49,85.54,50340.0,81.2664,81.2948,81.1999,81.2474,50340.0
2018-07-26 15:30:00,85.54,85.65,85.54,85.58,45206.0,81.2474,81.3518,81.2474,81.2854,45206.0
2018-07-26 15:40:00,85.58,85.62,85.51,85.6,70884.0,81.2854,81.3233,81.2189,81.3043,70884.0
2018-07-26 15:50:00,85.6,85.72,85.53,85.58,233485.0,81.3043,81.4183,81.2379,81.2854,233485.0
2018-07-27 09:30:00,85.63,85.65,85.19,85.3,63216.0,81.3328,81.3518,80.9149,81.0194,63216.0
2018-07-27 09:40:00,85.32,85.5,85.18,85.34,21228.0,81.0384,81.2094,80.9054,81.0574,21228.0
2018-07-27 09:50:00,85.35,85.37,85.12,85.14,29310.0,81.0669,81.0859,80.8484,80.8674,29310.0
2018-07-27 10:00:00,85.12,85.24,85.03,85.1,44948.0,80.8484,80.9624,80.763,80.8294,44948.0
2018-07-27 10:10:00,85.11,85.11,84.95,85.02,59195.0,80.8389,80.8389,80.687,80.7535,59195.0
2018-07-27 10:20:00,85.03,85.27,85.03,85.11,35916.0,80.763,80.9909,80.763,80.8389,35916.0
2018-07-27 10:30:00,85.1,85.24,85.05,85.11,28724.0,80.8294,80.9624,80.7819,80.8389,28724.0
2018-07-27 10:40:00,85.11,85.12,84.95,84.99,42609.0,80.8389,80.8484,80.687,80.725,42609.0
2018-07-27 10:50:00,84.98,85.14,84.94,85.05,42628.0,80.7155,80.8674,80.6775,80.7819,42628.0
2018-07-27 11:00:00,85.06,85.09,84.98,85.07,28768.0,80.7914,80.8199,80.7155,80.8009,28768.0
2018-07-27 11:10:00,85.06,85.21,85.05,85.15,60977.0,80.7914,80.9339,80.7819,80.8769,60977.0
2018-07-27 11:20:00,85.15,85.17,84.96,85.04,18771.0,80.8769,80.8959,80.6965,80.7725,18771.0
2018-07-27 11:30:00,85.03,85.13,85.0,85.12,17885.0,80.763,80.8579,80.7345,80.8484,17885.0
2018-07-27 11:40:00,85.11,85.12,85.01,85.06,16449.0,80.8389,80.8484,80.744,80.7914,16449.0
2018-07-27 11:50:00,85.08,85.25,85.08,85.16,12911.0,80.8104,80.9719,80.8104,80.8864,12911.0
2018-07-27 12:00:00,85.16,85.16,84.97,85.02,19764.0,80.8864,80.8864,80.706,80.7535,19764.0
2018-07-27 12:10:00,85.04,85.12,85.04,85.08,11306.0,80.7725,80.8484,80.7725,80.8104,11306.0
2018-07-27 12:20:00,85.08,85.09,84.88,84.94,21725.0,80.8104,80.8199,80.6205,80.6775,21725.0
2018-07-27 12:30:00,84.94,84.94,84.67,84.67,28647.0,80.6775,80.6775,80.421,80.421,28647.0
2018-07-27 12:40:00,84.68,84.76,84.68,84.69,28126.0,80.4305,80.5065,80.4305,80.44,28126.0
2018-07-27 12:50:00,84.68,84.69,84.5,84.51,22163.0,80.4305,80.44,80.2595,80.269,22163.0
2018-07-27 13:00:00,84.52,84.6,84.4,84.57,64131.0,80.2785,80.3545,80.1646,80.326,64131.0
2018-07-27 13:10:00,84.55,84.58,84.51,84.57,104975.0,80.307,80.3355,80.269,80.326,104975.0
2018-07-27 13:20:00,84.57,84.75,84.54,84.75,53346.0,80.326,80.497,80.2975,80.497,53346.0
2018-07-27 13:30:00,84.76,84.96,84.75,84.96,112045.0,80.5065,80.6965,80.497,80.6965,112045.0
2018-07-27 13:40:00,84.95,85.19,84.92,85.19,57555.0,80.687,80.9149,80.6585,80.9149,57555.0
2018-07-27 13:50:00,85.18,85.33,85.17,85.3,37588.0,80.9054,81.0479,80.8959,81.0194,37588.0
2018-07-27 14:00:00,85.29,85.3,85.01,85.04,74454.0,81.0099,81.0194,80.744,80.7725,74454.0
2018-07-27 14:10:00,85.0,85.08,84.94,84.94,48336.0,80.7345,80.8104,80.6775,80.6775,48336.0
2018-07-27 14:20:00,84.95,84.97,84.85,84.91,32096.0,80.687,80.706,80.592,80.649,32096.0
2018-07-27 14:30:00,84.9,85.02,84.87,84.99,147096.0,80.6395,80.7535,80.611,80.725,147096.0
2018-07-27 14:40:00,84.98,85.14,84.98,85.02,81663.0,80.7155,80.8674,80.7155,80.7535,81663.0
2018-07-27 14:50:00,85.03,85.13,85.0,85.05,30712.0,80.763,80.8579,80.7345,80.7819,30712.0
2018-07-27 15:00:00,85.06,85.16,85.05,85.15,36102.0,80.7914,80.8864,80.7819,80.8769,36102.0
2018-07-27 15:10:00,85.15,85.21,85.14,85.2,34764.0,80.8769,80.9339,80.8674,80.9244,34764.0
2018-07-27 15:20:00,85.2,85.24,85.16,85.17,39035.0,80.9244,80.9624,80.8864,80.8959,39035.0
2018-07-27 15:30:00,85.17,85.23,85.1,85.15,70654.0,80.8959,80.9529,80.8294,80.8769,70654.0
2018-07-27 15:40:00,85.15,85.22,85.11,85.22,85108.0,80.8769,80.9434,80.8389,80.9434,85108.0
2018-07-27 15:50:00,85.22,85.28,85.17,85.2,231361.0,80.9434,81.0004,80.8959,80.9244,231361.0
2018-07-30 09:30:00,85.23,85.4,85.14,85.24,68184.0,80.9529,81.1144,80.8674,80.9624,68184.0
2018-07-30 09:40:00,85.25,85.25,84.9,85.01,43598.0,80.9719,80.9719,80.6395,80.744,43598.0
2018-07-30 09:50:00,85.0,85.14,84.85,84.92,77976.0,80.7345,80.8674,80.592,80.6585,77976.0
2018-07-30 10:00:00,84.9,85.01,84.86,85.0,84928.0,80.6395,80.744,80.6015,80.7345,84928.0
2018-07-30 10:10:00,85.0,85.02,84.66,84.76,71521.0,80.7345,80.7535,80.4115,80.5065,71521.0
2018-07-30 10:20:00,84.76,84.9,84.72,84.83,56640.0,80.5065,80.6395,80.4685,80.573,56640.0
2018-07-30 10:30:00,84.83,84.83,84.58,84.67,43368.0,80.573,80.573,80.3355,80.421,43368.0
2018-07-30 10:40:00,84.68,84.89,84.56,84.89,49618.0,80.4305,80.63,80.3165,80.63,49618.0
2018-07-30 10:50:00,84.87,84.94,84.78,84.87,27828.0,80.611,80.6775,80.5255,80.611,27828.0
2018-07-30 11:00:00,84.86,84.9,84.77,84.78,59263.0,80.6015,80.6395,80.516,80.5255,59263.0
2018-07-30 11:10:00,84.77,84.82,84.74,84.82,24188.0,80.516,80.5635,80.4875,80.5635,24188.0
2018-07-30 11:20:00,84.84,84.86,84.75,84.75,34312.0,80.5825,80.6015,80.497,80.497,34312.0
2018-07-30 11:30:00,84.75,84.8,84.73,84.74,30086.0,80.497,80.5445,80.478,80.4875,30086.0
2018-07-30 11:40:00,84.74,84.78,84.66,84.68,22384.0,80.4875,80.5255,80.4115,80.4305,22384.0
2018-07-30 11:50:00,84.66,84.79,84.65,84.7,22653.0,80.4115,80.535,80.402,80.4495,22653.0
2018-07-30 12:00:00,84.7,84.74,84.61,84.71,64571.0,80.4495,80.4875,80.364,80.459,64571.0
2018-07-30 12:10:00,84.72,84.72,84.6,84.61,33563.0,80.4685,80.4685,80.3545,80.364,33563.0
2018-07-30 12:20:00,84.62,84.69,84.54,84.54,47884.0,80.3735,80.44,80.2975,80.2975,47884.0
2018-07-30 12:30:00,84.54,84.56,84.45,84.51,23236.0,80.2975,80.3165,80.2121,80.269,23236.0
2018-07-30 12:40:00,84.5,84.51,84.26,84.26,17013.0,80.2595,80.269,80.0316,80.0316,17013.0
2018-07-30 12:50:00,84.27,84.37,84.26,84.31,28808.0,80.0411,80.1361,80.0316,80.0791,28808.0
2018-07-30 13:00:00,84.3,84.3,84.21,84.26,30781.0,80.0696,80.0696,79.9841,80.0316,30781.0
2018-07-30 13:10:00,84.27,84.35,84.26,84.28,23767.0,80.0411,80.1171,80.0316,80.0506,23767.0
2018-07-30 13:20:00,84.27,84.47,84.27,84.43,24966.0,80.0411,80.2311,80.0411,80.1931,24966.0
2018-07-30 13:30:00,84.42,84.52,84.39,84.46,38299.0,80.1836,80.2785,80.1551,80.2216,38299.0
2018-07-30 13:40:00,84.45,84.45,84.38,84.4,33597.0,80.2121,80.2121,80.1456,80.1646,33597.0
2018-07-30 13:50:00,84.4,84.53,84.39,84.5,32347.0,80.1646,80.288,80.1551,80.2595,32347.0
2018-07-30 14:00:00,84.5,84.71,84.5,84.71,26323.0,80.2595,80.459,80.2595,80.459,26323.0
2018-07-30 14:10:00,84.72,84.72,84.67,84.68,18607.0,80.4685,80.4685,80.421,80.4305,18607.0
2018-07-30 14:20:00,84.67,84.67,84.58,84.58,15734.0,80.421,80.421,80.3355,80.3355,15734.0
2018-07-30 14:30:00,84.58,84.68,84.54,84.56,42749.0,80.3355,80.4305,80.2975,80.3165,42749.0
2018-07-30 14:40:00,84.55,84.59,84.5,84.58,29539.0,80.307,80.345,80.2595,80.3355,29539.0
2018-07-30 14:50:00,84.59,84.64,84.55,84.59,19488.0,80.345,80.3925,80.307,80.345,19488.0
2018-07-30 15:00:00,84.59,84.62,84.56,84.56,24572.0,80.345,80.3735,80.3165,80.3165,24572.0
2018-07-30 15:10:00,84.56,84.56,84.45,84.46,21989.0,80.3165,80.3165,80.2121,80.2216,21989.0
2018-07-30 15:20:00,84.46,84.52,84.45,84.48,33837.0,80.2216,80.2785,80.2121,80.2406,33837.0
2018-07-30 15:30:00,84.47,84.61,84.46,84.56,40324.0,80.2311,80.364,80.2216,80.3165,40324.0
2018-07-30 15:40:00,84.54,84.56,84.44,84.44,73260.0,80.2975,80.3165,80.2026,80.2026,73260.0
2018-07-30 15:50:00,84.44,84.52,84.42,84.5,168986.0,80.2026,80.2785,80.1836,80.2595,168986.0
2018-07-31 09:30:00,84.82,85.54,84.82,85.44,56265.0,80.5635,81.2474,80.5635,81.1524,56265.0
2018-07-31 09:40:00,85.41,85.75,85.36,85.68,32962.0,81.1239,81.4468,81.0764,81.3803,32962.0
2018-07-31 09:50:00,85.62,85.94,85.61,85.93,56776.0,81.3233,81.6273,81.3138,81.6178,56776.0
2018-07-31 10:00:00,85.93,85.97,85.82,85.84,49422.0,81.6178,81.6558,81.5133,81.5323,49422.0
2018-07-31 10:10:00,85.82,85.9,85.66,85.72,45308.0,81.5133,81.5893,81.3613,81.4183,45308.0
2018-07-31 10:20:00,85.72,85.88,85.59,85.85,42438.0,81.4183,81.5703,81.2948,81.5418,42438.0
2018-07-31 10:30:00,85.87,86.13,85.82,86.12,62378.0,81.5608,81.8078,81.5133,81.7983,62378.0
2018-07-31 10:40:00,86.11,86.17,85.9,86.17,51737.0,81.7888,81.8457,81.5893,81.8457,51737.0
2018-07-31 10:50:00,86.19,86.27,86.16,86.21,50734.0,81.8647,81.9407,81.8362,81.8837,50734.0
2018-07-31 11:00:00,86.22,86.32,86.16,86.32,30256.0,81.8932,81.9882,81.8362,81.9882,30256.0
2018-07-31 11:10:00,86.3,86.37,86.23,86.28,42705.0,81.9692,82.0357,81.9027,81.9502,42705.0
2018-07-31 11:20:00,86.28,86.47,86.26,86.46,51908.0,81.9502,82.1307,81.9312,82.1212,51908.0
2018-07-31 11:30:00,86.46,86.64,86.45,86.48,102298.0,82.1212,82.2922,82.1117,82.1402,102298.0
2018-07-31 11:40:00,86.48,86.75,86.48,86.6,48103.0,82.1402,82.3966,82.1402,82.2542,48103.0
2018-07-31 11:50:00,86.6,86.67,86.54,86.55,32763.0,82.2542,82.3207,82.1972,82.2067,32763.0
2018-07-31 12:00:00,86.55,86.64,86.52,86.58,28051.0,82.2067,82.2922,82.1782,82.2352,28051.0
2018-07-31 12:10:00,86.56,86.68,86.55,86.65,33026.0,82.2162,82.3302,82.2067,82.3017,33026.0
2018-07-31 12:20:00,86.66,86.67,86.59,86.59,34421.0,82.3112,82.3207,82.2447,82.2447,34421.0
2018-07-31 12:30:00,86.59,86.61,86.37,86.42,52696.0,82.2447,82.2637,82.0357,82.0832,52696.0
2018-07-31 12:40:00,86.43,86.46,86.34,86.38,31365.0,82.0927,82.1212,82.0072,82.0452,31365.0
2018-07-31 12:50:00,86.39,86.42,86.33,86.37,32732.0,82.0547,82.0832,81.9977,82.0357,32732.0
2018-07-31 13:00:00,86.37,86.5,86.37,86.4,40862.0,82.0357,82.1592,82.0357,82.0642,40862.0
2018-07-31 13:10:00,86.4,86.4,86.25,86.31,38550.0,82.0642,82.0642,81.9217,81.9787,38550.0
2018-07-31 13:20:00,86.31,86.37,86.25,86.34,48593.0,81.9787,82.0357,81.9217,82.0072,48593.0
2018-07-31 13:30:00,86.33,86.33,86.15,86.24,41099.0,81.9977,81.9977,81.8267,81.9122,41099.0
2018-07-31 13:40:00,86.25,86.48,86.21,86.42,80053.0,81.9217,82.1402,81.8837,82.0832,80053.0
2018-07-31 13:50:00,86.42,86.51,86.42,86.48,55782.0,82.0832,82.1687,82.0832,82.1402,55782.0
2018-07-31 14:00:00,86.47,86.51,86.32,86.35,62186.0,82.1307,82.1687,81.9882,82.0167,62186.0
2018-07-31 14:10:00,86.36,86.39,86.31,86.34,48262.0,82.0262,82.0547,81.9787,82.0072,48262.0
2018-07-31 14:20:00,86.35,86.42,86.31,86.42,63077.0,82.0167,82.0832,81.9787,82.0832,63077.0
2018-07-31 14:30:00,86.41,86.52,86.39,86.42,69944.0,82.0737,82.1782,82.0547,82.0832,69944.0
2018-07-31 14:40:00,86.41,86.74,86.4,86.51,179356.0,82.0737,82.3871,82.0642,82.1687,179356.0
2018-07-31 14:50:00,86.52,86.65,86.52,86.6,36198.0,82.1782,82.3017,82.1782,82.2542,36198.0
2018-07-31 15:00:00,86.59,86.59,86.41,86.52,61996.0,82.2447,82.2447,82.0737,82.1782,61996.0
2018-07-31 15:10:00,86.51,86.53,86.43,86.47,46575.0,82.1687,82.1877,82.0927,82.1307,46575.0
2018-07-31 15:20:00,86.46,86.53,86.46,86.49,63764.0,82.1212,82.1877,82.1212,82.1497,63764.0
2018-07-31 15:30:00,86.5,86.52,86.45,86.48,97107.0,82.1592,82.1782,82.1117,82.1402,97107.0
2018-07-31 15:40:00,86.48,86.53,86.34,86.38,140408.0,82.1402,82.1877,82.0072,82.0452,140408.0
2018-07-31 15:50:00,86.38,86.6,86.37,86.48,294938.0,82.0452,82.2542,82.0357,82.1402,294938.0
2018-08-01 09:30:00,86.05,86.89,86.05,86.67,62826.0,81.7318,82.5296,81.7318,82.3207,62826.0
2018-08-01 09:40:00,86.66,86.76,86.51,86.76,39709.0,82.3112,82.4061,82.1687,82.4061,39709.0
2018-08-01 09:50:00,86.78,86.9,86.38,86.48,80327.0,82.4251,82.5391,82.0452,82.1402,80327.0
2018-08-01 10:00:00,86.44,86.57,86.32,86.54,44155.0,82.1022,82.2257,81.9882,82.1972,44155.0
2018-08-01 10:10:00,86.54,86.65,86.5,86.52,79726.0,82.1972,82.3017,82.1592,82.1782,79726.0
2018-08-01 10:20:00,86.52,86.54,86.38,86.46,34756.0,82.1782,82.1972,82.0452,82.1212,34756.0
2018-08-01 10:30:00,86.46,86.61,86.35,86.61,32244.0,82.1212,82.2637,82.0167,82.2637,32244.0
2018-08-01 10:40:00,86.59,86.76,86.56,86.71,43974.0,82.2447,82.4061,82.2162,82.3586,43974.0
2018-08-01 10:50:00,86.69,86.76,86.6,86.7,52485.0,82.3396,82.4061,82.2542,82.3491,52485.0
2018-08-01 11:00:00,86.7,86.95,86.65,86.95,45182.0,82.3491,82.5866,82.3017,82.5866,45182.0
2018-08-01 11:10:00,86.96,87.17,86.93,86.97,110716.0,82.5961,82.7956,82.5676,82.6056,110716.0
2018-08-01 11:20:00,86.95,87.11,86.82,86.94,76245.0,82.5866,82.7386,82.4631,82.5771,76245.0
2018-08-01 11:30:00,86.95,87.02,86.88,86.97,48587.0,82.5866,82.6531,82.5201,82.6056,48587.0
2018-08-01 11:40:00,86.93,86.94,86.82,86.82,23781.0,82.5676,82.5771,82.4631,82.4631,23781.0
2018-08-01 11:50:00,86.82,86.84,86.7,86.71,39915.0,82.4631,82.4821,82.3491,82.3586,39915.0
2018-08-01 12:00:00,86.73,86.77,86.66,86.74,33703.0,82.3776,82.4156,82.3112,82.3871,33703.0
2018-08-01 12:10:00,86.72,86.76,86.62,86.64,20049.0,82.3681,82.4061,82.2732,82.2922,20049.0
2018-08-01 12:20:00,86.63,86.63,86.46,86.53,22148.0,82.2827,82.2827,82.1212,82.1877,22148.0
2018-08-01 12:30:00,86.52,86.6,86.48,86.59,19564.0,82.1782,82.2542,82.1402,82.2447,19564.0
2018-08-01 12:40:00,86.6,86.66,86.57,86.62,22391.0,82.2542,82.3112,82.2257,82.2732,22391.0
2018-08-01 12:50:00,86.63,86.74,86.63,86.7,28567.0,82.2827,82.3871,82.2827,82.3491,28567.0
2018-08-01 13:00:00,86.7,86.78,86.69,86.71,17350.0,82.3491,82.4251,82.3396,82.3586,17350.0
2018-08-01 13:10:00,86.73,86.74,86.64,86.67,19993.0,82.3776,82.3871,82.2922,82.3207,19993.0
2018-08-01 13:20:00,86.68,86.71,86.62,86.62,19209.0,82.3302,82.3586,82.2732,82.2732,19209.0
2018-08-01 13:30:00,86.63,86.71,86.62,86.69,18738.0,82.2827,82.3586,82.2732,82.3396,18738.0
2018-08-01 13:40:00,86.68,86.69,86.42,86.42,34648.0,82.3302,82.3396,82.0832,82.0832,34648.0
2018-08-01 13:50:00,86.42,86.54,86.37,86.4,38353.0,82.0832,82.1972,82.0357,82.0642,38353.0
2018-08-01 14:00:00,86.39,86.42,86.21,86.3,43825.0,82.0547,82.0832,81.8837,81.9692,43825.0
2018-08-01 14:10:00,86.29,86.58,86.25,86.58,26665.0,81.9597,82.2352,81.9217,82.2352,26665.0
2018-08-01 14:20:00,86.58,86.75,86.55,86.75,49148.0,82.2352,82.3966,82.2067,82.3966,49148.0
2018-08-01 14:30:00,86.73,86.78,86.58,86.6,35620.0,82.3776,82.4251,82.2352,82.2542,35620.0
2018-08-01 14:40:00,86.61,86.7,86.57,86.69,36477.0,82.2637,82.3491,82.2257,82.3396,36477.0
2018-08-01 14:50:00,86.68,86.82,86.68,86.77,48151.0,82.3302,82.4631,82.3302,82.4156,48151.0
2018-08-01 15:00:00,86.77,86.93,86.76,86.91,53817.0,82.4156,82.5676,82.4061,82.5486,53817.0
2018-08-01 15:10:00,86.92,86.93,86.65,86.66,58161.0,82.5581,82.5676,82.3017,82.3112,58161.0
2018-08-01 15:20:00,86.66,86.69,86.53,86.59,147245.0,82.3112,82.3396,82.1877,82.2447,147245.0
2018-08-01 15:30:00,86.58,86.61,86.38,86.4,91071.0,82.2352,82.2637,82.0452,82.0642,91071.0
2018-08-01 15:40:00,86.39,86.4,85.99,85.99,207867.0,82.0547,82.0642,81.6748,81.6748,207867.0
2018-08-01 15:50:00,85.99,86.07,85.97,86.02,244106.0,81.6748,81.7508,81.6558,81.7033,244106.0
2018-08-02 09:30:00,85.78,88.11,85.0,87.87,190729.0,81.4753,83.6884,80.7345,83.4604,190729.0
2018-08-02 09:40:00,87.86,88.61,87.39,88.5,120273.0,83.4509,84.1633,83.0045,84.0588,120273.0
2018-08-02 09:50:00,88.46,89.67,88.39,89.67,189718.0,84.0208,85.1701,83.9543,85.1701,189718.0
2018-08-02 10:00:00,89.64,89.67,88.64,88.78,160713.0,85.1416,85.1701,84.1918,84.3248,160713.0
2018-08-02 10:10:00,88.82,89.31,88.71,89.26,73847.0,84.3628,84.8282,84.2583,84.7807,73847.0
2018-08-02 10:20:00,89.26,89.57,88.94,89.48,68644.0,84.7807,85.0751,84.4767,84.9896,68644.0
2018-08-02 10:30:00,89.45,89.84,89.37,89.73,88677.0,84.9611,85.3316,84.8852,85.2271,88677.0
2018-08-02 10:40:00,89.76,89.76,89.29,89.53,119538.0,85.2556,85.2556,84.8092,85.0371,119538.0
2018-08-02 10:50:00,89.57,89.79,89.06,89.33,71542.0,85.0751,85.2841,84.5907,84.8472,71542.0
2018-08-02 11:00:00,89.36,89.71,89.36,89.38,58813.0,84.8757,85.2081,84.8757,84.8947,58813.0
2018-08-02 11:10:00,89.43,90.18,89.33,89.99,110803.0,84.9421,85.6545,84.8472,85.474,110803.0
2018-08-02 11:20:00,89.95,90.46,89.94,90.44,70815.0,85.4361,85.9205,85.4266,85.9015,70815.0
2018-08-02 11:30:00,90.45,90.77,90.31,90.59,204049.0,85.911,86.2149,85.778,86.0439,204049.0
2018-08-02 11:40:00,90.6,91.05,90.6,90.96,101759.0,86.0534,86.4809,86.0534,86.3954,101759.0
2018-08-02 11:50:00,90.97,90.98,90.66,90.98,73554.0,86.4049,86.4144,86.1104,86.4144,73554.0
2018-08-02 12:00:00,90.95,91.27,90.81,91.26,46777.0,86.3859,86.6898,86.2529,86.6803,46777.0
2018-08-02 12:10:00,91.24,91.33,91.09,91.19,64286.0,86.6613,86.7468,86.5188,86.6138,64286.0
2018-08-02 12:20:00,91.19,91.62,91.16,91.62,49625.0,86.6138,87.0222,86.5853,87.0222,49625.0
2018-08-02 12:30:00,91.63,91.73,91.51,91.66,81142.0,87.0317,87.1267,86.9178,87.0602,81142.0
2018-08-02 12:40:00,91.67,91.78,91.26,91.36,77570.0,87.0697,87.1742,86.6803,86.7753,77570.0
2018-08-02 12:50:00,91.36,91.66,91.34,91.62,43703.0,86.7753,87.0602,86.7563,87.0222,43703.0
2018-08-02 13:00:00,91.63,91.63,91.49,91.49,37361.0,87.0317,87.0317,86.8988,86.8988,37361.0
2018-08-02 13:10:00,91.49,91.8,91.49,91.75,101078.0,86.8988,87.1932,86.8988,87.1457,101078.0
2018-08-02 13:20:00,91.75,91.78,91.28,91.3,75277.0,87.1457,87.1742,86.6993,86.7183,75277.0
2018-08-02 13:30:00,91.3,91.32,90.9,91.0,154663.0,86.7183,86.7373,86.3384,86.4334,154663.0
2018-08-02 13:40:00,91.0,91.03,90.84,90.99,38341.0,86.4334,86.4619,86.2814,86.4239,38341.0
2018-08-02 13:50:00,91.0,91.04,90.9,90.95,51582.0,86.4334,86.4714,86.3384,86.3859,51582.0
2018-08-02 14:00:00,90.94,91.19,90.89,91.12,64678.0,86.3764,86.6138,86.3289,86.5473,64678.0
2018-08-02 14:10:00,91.12,91.17,91.04,91.11,44071.0,86.5473,86.5948,86.4714,86.5378,44071.0
2018-08-02 14:20:00,91.09,91.15,91.04,91.06,78364.0,86.5188,86.5758,86.4714,86.4903,78364.0
2018-08-02 14:30:00,91.05,91.12,90.94,91.06,120148.0,86.4809,86.5473,86.3764,86.4903,120148.0
2018-08-02 14:40:00,91.06,91.09,91.01,91.04,52263.0,86.4903,86.5188,86.4429,86.4714,52263.0
2018-08-02 14:50:00,91.04,91.17,91.01,91.06,74562.0,86.4714,86.5948,86.4429,86.4903,74562.0
2018-08-02 15:00:00,91.06,91.3,90.98,91.27,92101.0,86.4903,86.7183,86.4144,86.6898,92101.0
2018-08-02 15:10:00,91.26,91.27,90.96,91.18,73846.0,86.6803,86.6898,86.3954,86.6043,73846.0
2018-08-02 15:20:00,91.19,91.23,90.98,91.08,59178.0,86.6138,86.6518,86.4144,86.5093,59178.0
2018-08-02 15:30:00,91.08,91.52,91.04,91.51,147911.0,86.5093,86.9273,86.4714,86.9178,147911.0
2018-08-02 15:40:00,91.5,91.66,91.47,91.54,196289.0,86.9083,87.0602,86.8798,86.9463,196289.0
2018-08-02 15:50:00,91.54,91.67,91.37,91.52,495322.0,86.9463,87.0697,86.7848,86.9273,495322.0
2018-08-03 09:30:00,91.43,91.45,89.71,90.22,177739.0,86.8418,86.8608,85.2081,85.6925,177739.0
2018-08-03 09:40:00,90.21,90.62,89.26,90.08,193336.0,85.683,86.0724,84.7807,85.5595,193336.0
2018-08-03 09:50:00,90.08,90.08,89.31,89.38,341455.0,85.5595,85.5595,84.8282,84.8947,341455.0
2018-08-03 10:00:00,89.4,90.11,89.29,89.95,145190.0,84.9137,85.588,84.8092,85.4361,145190.0
2018-08-03 10:10:00,89.95,90.69,89.86,90.54,57991.0,85.4361,86.1389,85.3506,85.9964,57991.0
2018-08-03 10:20:00,90.52,90.65,90.33,90.51,73294.0,85.9774,86.1009,85.797,85.9679,73294.0
2018-08-03 10:30:00,90.51,90.86,90.42,90.84,72238.0,85.9679,86.3004,85.8825,86.2814,72238.0
2018-08-03 10:40:00,90.81,90.91,90.58,90.84,36558.0,86.2529,86.3479,86.0344,86.2814,36558.0
2018-08-03 10:50:00,90.86,91.13,90.73,91.09,43518.0,86.3004,86.5568,86.1769,86.5188,43518.0
2018-08-03 11:00:00,91.1,91.23,91.0,91.21,37882.0,86.5283,86.6518,86.4334,86.6328,37882.0
2018-08-03 11:10:00,91.22,91.58,91.22,91.47,50367.0,86.6423,86.9843,86.6423,86.8798,50367.0
2018-08-03 11:20:00,91.47,91.96,91.47,91.92,93968.0,86.8798,87.3452,86.8798,87.3072,93968.0
2018-08-03 11:30:00,91.93,91.94,91.55,91.75,69219.0,87.3167,87.3262,86.9558,87.1457,69219.0
2018-08-03 11:40:00,91.76,91.88,91.71,91.85,52714.0,87.1552,87.2692,87.1077,87.2407,52714.0
2018-08-03 11:50:00,91.85,91.99,91.46,91.52,97142.0,87.2407,87.3737,86.8703,86.9273,97142.0
2018-08-03 12:00:00,91.52,91.64,91.36,91.36,31403.0,86.9273,87.0412,86.7753,86.7753,31403.0
2018-08-03 12:10:00,91.36,91.38,91.23,91.32,42669.0,86.7753,86.7943,86.6518,86.7373,42669.0
2018-08-03 12:20:00,91.32,91.35,91.13,91.2,31151.0,86.7373,86.7658,86.5568,86.6233,31151.0
2018-08-03 12:30:00,91.18,91.22,91.02,91.02,33169.0,86.6043,86.6423,86.4524,86.4524,33169.0
2018-08-03 12:40:00,91.01,91.26,90.98,91.18,85339.0,86.4429,86.6803,86.4144,86.6043,85339.0
2018-08-03 12:50:00,91.17,91.3,91.11,91.22,79990.0,86.5948,86.7183,86.5378,86.6423,79990.0
2018-08-03 13:00:00,91.21,91.46,91.2,91.39,92987.0,86.6328,86.8703,86.6233,86.8038,92987.0
2018-08-03 13:10:00,91.38,91.43,91.25,91.25,76039.0,86.7943,86.8418,86.6708,86.6708,76039.0
2018-08-03 13:20:00,91.24,91.25,91.17,91.23,28239.0,86.6613,86.6708,86.5948,86.6518,28239.0
2018-08-03 13:30:00,91.25,91.36,91.23,91.36,53652.0,86.6708,86.7753,86.6518,86.7753,53652.0
2018-08-03 13:40:00,91.35,91.5,91.35,91.5,37546.0,86.7658,86.9083,86.7658,86.9083,37546.0
2018-08-03 13:50:00,91.5,91.66,91.47,91.63,98389.0,86.9083,87.0602,86.8798,87.0317,98389.0
2018-08-03 14:00:00,91.63,91.72,91.53,91.61,84578.0,87.0317,87.1172,86.9368,87.0127,84578.0
2018-08-03 14:10:00,91.61,91.7,91.58,91.68,44420.0,87.0127,87.0982,86.9843,87.0792,44420.0
2018-08-03 14:20:00,91.69,91.73,91.4,91.41,100350.0,87.0887,87.1267,86.8133,86.8228,100350.0
2018-08-03 14:30:00,91.42,91.51,91.38,91.51,59359.0,86.8323,86.9178,86.7943,86.9178,59359.0
2018-08-03 14:40:00,91.51,91.7,91.5,91.65,89663.0,86.9178,87.0982,86.9083,87.0507,89663.0
2018-08-03 14:50:00,91.64,91.83,91.63,91.81,53213.0,87.0412,87.2217,87.0317,87.2027,53213.0
2018-08-03 15:00:00,91.82,91.88,91.78,91.84,66356.0,87.2122,87.2692,87.1742,87.2312,66356.0
2018-08-03 15:10:00,91.83,91.92,91.79,91.88,73063.0,87.2217,87.3072,87.1837,87.2692,73063.0
2018-08-03 15:20:00,91.89,91.98,91.71,91.71,83686.0,87.2787,87.3642,87.1077,87.1077,83686.0
2018-08-03 15:30:00,91.71,91.78,91.6,91.62,116558.0,87.1077,87.1742,87.0033,87.0222,116558.0
2018-08-03 15:40:00,91.62,91.73,91.59,91.62,172525.0,87.0222,87.1267,86.9938,87.0222,172525.0
2018-08-03 15:50:00,91.62,91.76,91.61,91.64,275196.0,87.0222,87.1552,87.0127,87.0412,275196.0
2018-08-06 09:30:00,91.93,92.03,91.21,91.64,152143.0,87.3167,87.4117,86.6328,87.0412,152143.0
2018-08-06 09:40:00,91.7,91.87,91.56,91.85,54818.0,87.0982,87.2597,86.9653,87.2407,54818.0
2018-08-06 09:50:00,91.86,91.92,91.72,91.83,58000.0,87.2502,87.3072,87.1172,87.2217,58000.0
2018-08-06 10:00:00,91.84,92.01,91.77,91.96,52680.0,87.2312,87.3927,87.1647,87.3452,52680.0
2018-08-06 10:10:00,91.97,92.15,91.88,91.9,46922.0,87.3547,87.5257,87.2692,87.2882,46922.0
2018-08-06 10:20:00,91.9,92.09,91.79,91.96,89211.0,87.2882,87.4687,87.1837,87.3452,89211.0
2018-08-06 10:30:00,91.97,92.06,91.78,91.9,114592.0,87.3547,87.4402,87.1742,87.2882,114592.0
2018-08-06 10:40:00,91.89,92.13,91.85,92.02,47032.0,87.2787,87.5067,87.2407,87.4022,47032.0
2018-08-06 10:50:00,92.0,92.28,91.95,92.28,36451.0,87.3832,87.6491,87.3357,87.6491,36451.0
2018-08-06 11:00:00,92.26,92.44,92.21,92.44,36832.0,87.6301,87.8011,87.5826,87.8011,36832.0
2018-08-06 11:10:00,92.43,92.64,92.31,92.34,139934.0,87.7916,87.9911,87.6776,87.7061,139934.0
2018-08-06 11:20:00,92.36,92.59,92.36,92.53,33904.0,87.7251,87.9436,87.7251,87.8866,33904.0
2018-08-06 11:30:00,92.53,92.85,92.51,92.78,37905.0,87.8866,88.1905,87.8676,88.124,37905.0
2018-08-06 11:40:00,92.77,92.85,92.73,92.76,36010.0,88.1145,88.1905,88.0765,88.105,36010.0
2018-08-06 11:50:00,92.75,92.76,92.48,92.72,38178.0,88.0955,88.105,87.8391,88.067,38178.0
2018-08-06 12:00:00,92.71,92.71,92.55,92.57,31715.0,88.0575,88.0575,87.9056,87.9246,31715.0
2018-08-06 12:10:00,92.56,92.61,92.37,92.42,38250.0,87.9151,87.9626,87.7346,87.7821,38250.0
2018-08-06 12:20:00,92.42,92.52,92.36,92.47,32988.0,87.7821,87.8771,87.7251,87.8296,32988.0
2018-08-06 12:30:00,92.46,92.48,92.24,92.24,21259.0,87.8201,87.8391,87.6111,87.6111,21259.0
2018-08-06 12:40:00,92.25,92.38,92.25,92.27,24789.0,87.6206,87.7441,87.6206,87.6396,24789.0
2018-08-06 12:50:00,92.28,92.4,92.28,92.37,20427.0,87.6491,87.7631,87.6491,87.7346,20427.0
2018-08-06 13:00:00,92.37,92.45,92.35,92.42,30673.0,87.7346,87.8106,87.7156,87.7821,30673.0
2018-08-06 13:10:00,92.43,92.63,92.43,92.59,34592.0,87.7916,87.9816,87.7916,87.9436,34592.0
2018-08-06 13:20:00,92.61,92.61,92.44,92.52,18847.0,87.9626,87.9626,87.8011,87.8771,18847.0
2018-08-06 13:30:00,92.52,92.56,92.44,92.53,25993.0,87.8771,87.9151,87.8011,87.8866,25993.0
2018-08-06 13:40:00,92.53,92.53,92.4,92.49,11714.0,87.8866,87.8866,87.7631,87.8486,11714.0
2018-08-06 13:50:00,92.5,92.64,92.49,92.5,45447.0,87.8581,87.9911,87.8486,87.8581,45447.0
2018-08-06 14:00:00,92.51,92.61,92.48,92.51,30990.0,87.8676,87.9626,87.8391,87.8676,30990.0
2018-08-06 14:10:00,92.49,92.67,92.49,92.6,32644.0,87.8486,88.0196,87.8486,87.9531,32644.0
2018-08-06 14:20:00,92.6,92.65,92.51,92.65,36192.0,87.9531,88.0006,87.8676,88.0006,36192.0
2018-08-06 14:30:00,92.65,92.68,92.58,92.61,48367.0,88.0006,88.0291,87.9341,87.9626,48367.0
2018-08-06 14:40:00,92.62,92.82,92.6,92.61,59476.0,87.9721,88.162,87.9531,87.9626,59476.0
2018-08-06 14:50:00,92.61,92.69,92.61,92.64,51917.0,87.9626,88.0386,87.9626,87.9911,51917.0
2018-08-06 15:00:00,92.64,92.65,92.28,92.4,65597.0,87.9911,88.0006,87.6491,87.7631,65597.0
2018-08-06 15:10:00,92.41,92.62,92.41,92.62,79797.0,87.7726,87.9721,87.7726,87.9721,79797.0
2018-08-06 15:20:00,92.63,92.69,92.47,92.65,58299.0,87.9816,88.0386,87.8296,88.0006,58299.0
2018-08-06 15:30:00,92.64,92.76,92.56,92.56,64412.0,87.9911,88.105,87.9151,87.9151,64412.0
2018-08-06 15:40:00,92.55,92.67,92.55,92.65,73130.0,87.9056,88.0196,87.9056,88.0006,73130.0
2018-08-06 15:50:00,92.65,92.68,92.49,92.58,170710.0,88.0006,88.0291,87.8486,87.9341,170710.0
2018-08-07 09:30:00,92.94,93.03,92.67,92.78,69384.0,88.276,88.3615,88.0196,88.124,69384.0
2018-08-07 09:40:00,92.79,92.94,92.67,92.67,86536.0,88.1335,88.276,88.0196,88.0196,86536.0
2018-08-07 09:50:00,92.65,92.73,92.55,92.6,63200.0,88.0006,88.0765,87.9056,87.9531,63200.0
2018-08-07 10:00:00,92.61,92.66,92.35,92.43,56851.0,87.9626,88.0101,87.7156,87.7916,56851.0
2018-08-07 10:10:00,92.43,92.43,92.2,92.38,69143.0,87.7916,87.7916,87.5731,87.7441,69143.0
2018-08-07 10:20:00,92.38,92.46,92.22,92.45,123199.0,87.7441,87.8201,87.5921,87.8106,123199.0
2018-08-07 10:30:00,92.47,92.57,92.26,92.41,87140.0,87.8296,87.9246,87.6301,87.7726,87140.0
2018-08-07 10:40:00,92.41,92.41,92.23,92.29,80089.0,87.7726,87.7726,87.6016,87.6586,80089.0
2018-08-07 10:50:00,92.3,92.3,91.96,92.05,50140.0,87.6681,87.6681,87.3452,87.4307,50140.0
2018-08-07 11:00:00,92.06,92.23,91.98,92.1,30799.0,87.4402,87.6016,87.3642,87.4782,30799.0
2018-08-07 11:10:00,92.1,92.26,92.03,92.24,34972.0,87.4782,87.6301,87.4117,87.6111,34972.0
2018-08-07 11:20:00,92.24,92.41,92.14,92.41,54661.0,87.6111,87.7726,87.5162,87.7726,54661.0
2018-08-07 11:30:00,92.42,92.5,92.39,92.49,25337.0,87.7821,87.8581,87.7536,87.8486,25337.0
2018-08-07 11:40:00,92.48,92.6,92.48,92.52,21858.0,87.8391,87.9531,87.8391,87.8771,21858.0
2018-08-07 11:50:00,92.51,92.55,92.39,92.5,17535.0,87.8676,87.9056,87.7536,87.8581,17535.0
2018-08-07 12:00:00,92.5,92.67,92.5,92.67,15283.0,87.8581,88.0196,87.8581,88.0196,15283.0
2018-08-07 12:10:00,92.66,92.74,92.61,92.74,19512.0,88.0101,88.086,87.9626,88.086,19512.0
2018-08-07 12:20:00,92.71,92.86,92.71,92.8,23148.0,88.0575,88.2,88.0575,88.143,23148.0
2018-08-07 12:30:00,92.79,92.79,92.51,92.55,31073.0,88.1335,88.1335,87.8676,87.9056,31073.0
2018-08-07 12:40:00,92.54,92.54,92.45,92.49,31666.0,87.8961,87.8961,87.8106,87.8486,31666.0
2018-08-07 12:50:00,92.5,92.54,92.42,92.42,27924.0,87.8581,87.8961,87.7821,87.7821,27924.0
2018-08-07 13:00:00,92.43,92.43,92.2,92.22,24063.0,87.7916,87.7916,87.5731,87.5921,24063.0
2018-08-07 13:10:00,92.21,92.39,92.21,92.27,20315.0,87.5826,87.7536,87.5826,87.6396,20315.0
2018-08-07 13:20:00,92.27,92.4,92.27,92.36,14865.0,87.6396,87.7631,87.6396,87.7251,14865.0
2018-08-07 13:30:00,92.37,92.55,92.36,92.46,19057.0,87.7346,87.9056,87.7251,87.8201,19057.0
2018-08-07 13:40:00,92.44,92.59,92.44,92.56,16951.0,87.8011,87.9436,87.8011,87.9151,16951.0
2018-08-07 13:50:00,92.55,92.66,92.54,92.65,15248.0,87.9056,88.0101,87.8961,88.0006,15248.0
2018-08-07 14:00:00,92.66,92.75,92.65,92.71,19144.0,88.0101,88.0955,88.0006,88.0575,19144.0
2018-08-07 14:10:00,92.72,92.76,92.68,92.7,17979.0,88.067,88.105,88.0291,88.048,17979.0
2018-08-07 14:20:00,92.71,92.88,92.71,92.85,17153.0,88.0575,88.219,88.0575,88.1905,17153.0
2018-08-07 14:30:00,92.85,92.86,92.7,92.72,21030.0,88.1905,88.2,88.048,88.067,21030.0
2018-08-07 14:40:00,92.7,92.75,92.63,92.68,23645.0,88.048,88.0955,87.9816,88.0291,23645.0
2018-08-07 14:50:00,92.66,92.67,92.58,92.61,15407.0,88.0101,88.0196,87.9341,87.9626,15407.0
2018-08-07 15:00:00,92.61,92.61,92.55,92.6,18204.0,87.9626,87.9626,87.9056,87.9531,18204.0
2018-08-07 15:10:00,92.59,92.61,92.53,92.58,24579.0,87.9436,87.9626,87.8866,87.9341,24579.0
2018-08-07 15:20:00,92.58,92.64,92.52,92.53,21439.0,87.9341,87.9911,87.8771,87.8866,21439.0
2018-08-07 15:30:00,92.52,92.58,92.5,92.58,33213.0,87.8771,87.9341,87.8581,87.9341,33213.0
2018-08-07 15:40:00,92.58,92.6,92.45,92.48,108432.0,87.9341,87.9531,87.8106,87.8391,108432.0
2018-08-07 15:50:00,92.49,92.56,92.45,92.5,132311.0,87.8486,87.9151,87.8106,87.8581,132311.0
2018-08-08 09:30:00,92.5,93.15,92.25,93.06,48347.0,87.8581,88.4755,87.6206,88.39,48347.0
2018-08-08 09:40:00,93.06,93.09,92.83,92.83,52388.0,88.39,88.4185,88.1715,88.1715,52388.0
2018-08-08 09:50:00,92.84,92.87,92.29,92.37,42615.0,88.181,88.2095,87.6586,87.7346,42615.0
2018-08-08 10:00:00,92.4,92.81,92.4,92.81,31585.0,87.7631,88.1525,87.7631,88.1525,31585.0
2018-08-08 10:10:00,92.8,92.91,92.54,92.54,23263.0,88.143,88.2475,87.8961,87.8961,23263.0
2018-08-08 10:20:00,92.51,92.89,92.47,92.82,39280.0,87.8676,88.2285,87.8296,88.162,39280.0
2018-08-08 10:30:00,92.84,92.97,92.81,92.83,67172.0,88.181,88.3045,88.1525,88.1715,67172.0
2018-08-08 10:40:00,92.83,92.84,92.69,92.77,25250.0,88.1715,88.181,88.0386,88.1145,25250.0
2018-08-08 10:50:00,92.79,92.97,92.75,92.91,16331.0,88.1335,88.3045,88.0955,88.2475,16331.0
2018-08-08 11:00:00,92.93,93.02,92.88,92.93,58439.0,88.2665,88.352,88.219,88.2665,58439.0
2018-08-08 11:10:00,92.9,93.05,92.9,93.01,31347.0,88.238,88.3805,88.238,88.3425,31347.0
2018-08-08 11:20:00,93.02,93.13,93.02,93.13,24943.0,88.352,88.4565,88.352,88.4565,24943.0
2018-08-08 11:30:00,93.13,93.22,93.04,93.2,34854.0,88.4565,88.542,88.371,88.523,34854.0
2018-08-08 11:40:00,93.22,93.32,93.22,93.25,43965.0,88.542,88.6369,88.542,88.5704,43965.0
2018-08-08 11:50:00,93.23,93.23,93.03,93.06,24378.0,88.5515,88.5515,88.3615,88.39,24378.0
2018-08-08 12:00:00,93.04,93.16,93.04,93.12,18819.0,88.371,88.485,88.371,88.447,18819.0
2018-08-08 12:10:00,93.13,93.18,93.08,93.08,115716.0,88.4565,88.504,88.409,88.409,115716.0
2018-08-08 12:20:00,93.07,93.08,92.91,92.94,21572.0,88.3995,88.409,88.2475,88.276,21572.0
2018-08-08 12:30:00,92.94,93.07,92.94,93.06,10121.0,88.276,88.3995,88.276,88.39,10121.0
2018-08-08 12:40:00,93.05,93.17,93.03,93.17,24380.0,88.3805,88.4945,88.3615,88.4945,24380.0
2018-08-08 12:50:00,93.17,93.17,92.96,93.13,36592.0,88.4945,88.4945,88.295,88.4565,36592.0
2018-08-08 13:00:00,93.13,93.17,93.07,93.14,21470.0,88.4565,88.4945,88.3995,88.466,21470.0
2018-08-08 13:10:00,93.15,93.17,93.09,93.14,15855.0,88.4755,88.4945,88.4185,88.466,15855.0
2018-08-08 13:20:00,93.14,93.18,93.1,93.17,12966.0,88.466,88.504,88.428,88.4945,12966.0
2018-08-08 13:30:00,93.18,93.2,93.12,93.13,21660.0,88.504,88.523,88.447,88.4565,21660.0
2018-08-08 13:40:00,93.12,93.18,93.09,93.15,20626.0,88.447,88.504,88.4185,88.4755,20626.0
2018-08-08 13:50:00,93.14,93.25,93.11,93.24,29984.0,88.466,88.5704,88.4375,88.561,29984.0
2018-08-08 14:00:00,93.24,93.47,93.24,93.44,39905.0,88.561,88.7794,88.561,88.7509,39905.0
2018-08-08 14:10:00,93.43,93.49,93.35,93.35,34940.0,88.7414,88.7984,88.6654,88.6654,34940.0
2018-08-08 14:20:00,93.34,93.37,93.3,93.36,26483.0,88.6559,88.6844,88.6179,88.6749,26483.0
2018-08-08 14:30:00,93.35,93.36,93.25,93.25,85379.0,88.6654,88.6749,88.5704,88.5704,85379.0
2018-08-08 14:40:00,93.25,93.46,93.24,93.33,66039.0,88.5704,88.7699,88.561,88.6464,66039.0
2018-08-08 14:50:00,93.33,93.44,93.29,93.36,30938.0,88.6464,88.7509,88.6084,88.6749,30938.0
2018-08-08 15:00:00,93.37,93.43,93.31,93.38,23697.0,88.6844,88.7414,88.6274,88.6939,23697.0
2018-08-08 15:10:00,93.38,93.57,93.37,93.41,54457.0,88.6939,88.8744,88.6844,88.7224,54457.0
2018-08-08 15:20:00,93.41,93.42,93.34,93.4,35078.0,88.7224,88.7319,88.6559,88.7129,35078.0
2018-08-08 15:30:00,93.39,93.45,93.34,93.41,56914.0,88.7034,88.7604,88.6559,88.7224,56914.0
2018-08-08 15:40:00,93.41,93.44,93.34,93.35,53000.0,88.7224,88.7509,88.6559,88.6654,53000.0
2018-08-08 15:50:00,93.36,93.37,93.23,93.24,106571.0,88.6749,88.6844,88.5515,88.561,106571.0
2018-08-09 09:30:00,93.37,93.67,92.75,92.83,69711.0,88.6844,88.9694,88.0955,88.1715,69711.0
2018-08-09 09:40:00,92.85,92.99,92.49,92.61,54997.0,88.1905,88.3235,87.8486,87.9626,54997.0
2018-08-09 09:50:00,92.63,92.89,92.52,92.52,48108.0,87.9816,88.2285,87.8771,87.8771,48108.0
2018-08-09 10:00:00,92.55,92.57,92.16,92.24,107081.0,87.9056,87.9246,87.5351,87.6111,107081.0
2018-08-09 10:10:00,92.25,92.48,92.09,92.44,79920.0,87.6206,87.8391,87.4687,87.8011,79920.0
2018-08-09 10:20:00,92.45,92.46,92.25,92.25,34313.0,87.8106,87.8201,87.6206,87.6206,34313.0
2018-08-09 10:30:00,92.27,92.29,92.03,92.24,48762.0,87.6396,87.6586,87.4117,87.6111,48762.0
2018-08-09 10:40:00,92.24,92.35,92.13,92.35,76292.0,87.6111,87.7156,87.5067,87.7156,76292.0
2018-08-09 10:50:00,92.34,92.53,92.34,92.51,31318.0,87.7061,87.8866,87.7061,87.8676,31318.0
2018-08-09 11:00:00,92.53,92.67,92.53,92.53,36005.0,87.8866,88.0196,87.8866,87.8866,36005.0
2018-08-09 11:10:00,92.53,92.72,92.48,92.68,63113.0,87.8866,88.067,87.8391,88.0291,63113.0
2018-08-09 11:20:00,92.67,92.71,92.58,92.68,32352.0,88.0196,88.0575,87.9341,88.0291,32352.0
2018-08-09 11:30:00,92.7,92.86,92.68,92.84,18393.0,88.048,88.2,88.0291,88.181,18393.0
2018-08-09 11:40:00,92.83,92.86,92.5,92.5,21024.0,88.1715,88.2,87.8581,87.8581,21024.0
2018-08-09 11:50:00,92.48,92.58,92.44,92.51,15455.0,87.8391,87.9341,87.8011,87.8676,15455.0
2018-08-09 12:00:00,92.51,92.58,92.51,92.54,10523.0,87.8676,87.9341,87.8676,87.8961,10523.0
2018-08-09 12:10:00,92.54,92.56,92.48,92.53,9601.0,87.8961,87.9151,87.8391,87.8866,9601.0
2018-08-09 12:20:00,92.53,92.63,92.52,92.59,16881.0,87.8866,87.9816,87.8771,87.9436,16881.0
2018-08-09 12:30:00,92.59,92.68,92.58,92.65,16143.0,87.9436,88.0291,87.9341,88.0006,16143.0
2018-08-09 12:40:00,92.64,92.65,92.52,92.65,33567.0,87.9911,88.0006,87.8771,88.0006,33567.0
2018-08-09 12:50:00,92.65,92.7,92.62,92.66,29080.0,88.0006,88.048,87.9721,88.0101,29080.0
2018-08-09 13:00:00,92.66,92.66,92.54,92.55,21730.0,88.0101,88.0101,87.8961,87.9056,21730.0
2018-08-09 13:10:00,92.54,92.65,92.52,92.64,20941.0,87.8961,88.0006,87.8771,87.9911,20941.0
2018-08-09 13:20:00,92.65,92.66,92.57,92.59,37917.0,88.0006,88.0101,87.9246,87.9436,37917.0
2018-08-09 13:30:00,92.6,92.62,92.48,92.5,59121.0,87.9531,87.9721,87.8391,87.8581,59121.0
2018-08-09 13:40:00,92.51,92.55,92.43,92.43,15854.0,87.8676,87.9056,87.7916,87.7916,15854.0
2018-08-09 13:50:00,92.44,92.5,92.42,92.46,14482.0,87.8011,87.8581,87.7821,87.8201,14482.0
2018-08-09 14:00:00,92.46,92.63,92.4,92.63,32545.0,87.8201,87.9816,87.7631,87.9816,32545.0
2018-08-09 14:10:00,92.63,92.65,92.56,92.58,13604.0,87.9816,88.0006,87.9151,87.9341,13604.0
2018-08-09 14:20:00,92.58,92.59,92.5,92.55,18144.0,87.9341,87.9436,87.8581,87.9056,18144.0
2018-08-09 14:30:00,92.56,92.65,92.55,92.61,20896.0,87.9151,88.0006,87.9056,87.9626,20896.0
2018-08-09 14:40:00,92.61,92.65,92.58,92.59,22236.0,87.9626,88.0006,87.9341,87.9436,22236.0
2018-08-09 14:50:00,92.59,92.6,92.41,92.43,21268.0,87.9436,87.9531,87.7726,87.7916,21268.0
2018-08-09 15:00:00,92.43,92.52,92.4,92.46,27181.0,87.7916,87.8771,87.7631,87.8201,27181.0
2018-08-09 15:10:00,92.47,92.52,92.47,92.51,20362.0,87.8296,87.8771,87.8296,87.8676,20362.0
2018-08-09 15:20:00,92.5,92.53,92.46,92.48,25995.0,87.8581,87.8866,87.8201,87.8391,25995.0
2018-08-09 15:30:00,92.49,92.56,92.47,92.55,57430.0,87.8486,87.9151,87.8296,87.9056,57430.0
2018-08-09 15:40:00,92.56,92.59,92.35,92.36,55752.0,87.9151,87.9436,87.7156,87.7251,55752.0
2018-08-09 15:50:00,92.36,92.48,92.35,92.39,164841.0,87.7251,87.8391,87.7156,87.7536,164841.0
2018-08-10 09:30:00,92.18,92.42,92.11,92.31,54445.0,87.5541,87.7821,87.4877,87.6776,54445.0
2018-08-10 09:40:00,92.35,92.72,92.31,92.61,73763.0,87.7156,88.067,87.6776,87.9626,73763.0
2018-08-10 09:50:00,92.59,92.65,92.21,92.24,25305.0,87.9436,88.0006,87.5826,87.6111,25305.0
2018-08-10 10:00:00,92.21,92.41,92.21,92.36,22667.0,87.5826,87.7726,87.5826,87.7251,22667.0
2018-08-10 10:10:00,92.36,92.39,92.21,92.33,29284.0,87.7251,87.7536,87.5826,87.6966,29284.0
2018-08-10 10:20:00,92.33,92.34,92.16,92.17,27041.0,87.6966,87.7061,87.5351,87.5446,27041.0
2018-08-10 10:30:00,92.17,92.33,92.14,92.19,28171.0,87.5446,87.6966,87.5162,87.5636,28171.0
2018-08-10 10:40:00,92.15,92.19,92.03,92.15,14394.0,87.5257,87.5636,87.4117,87.5257,14394.0
2018-08-10 10:50:00,92.13,92.27,92.09,92.27,14923.0,87.5067,87.6396,87.4687,87.6396,14923.0
2018-08-10 11:00:00,92.26,92.34,92.19,92.2,23459.0,87.6301,87.7061,87.5636,87.5731,23459.0
2018-08-10 11:10:00,92.22,92.22,92.04,92.14,20976.0,87.5921,87.5921,87.4212,87.5162,20976.0
2018-08-10 11:20:00,92.13,92.31,92.13,92.17,15420.0,87.5067,87.6776,87.5067,87.5446,15420.0
2018-08-10 11:30:00,92.17,92.29,92.14,92.2,13270.0,87.5446,87.6586,87.5162,87.5731,13270.0
2018-08-10 11:40:00,92.19,92.29,92.19,92.26,11793.0,87.5636,87.6586,87.5636,87.6301,11793.0
2018-08-10 11:50:00,92.26,92.3,92.2,92.23,24860.0,87.6301,87.6681,87.5731,87.6016,24860.0
2018-08-10 12:00:00,92.22,92.22,92.09,92.09,15428.0,87.5921,87.5921,87.4687,87.4687,15428.0
2018-08-10 12:10:00,92.11,92.27,92.11,92.27,10986.0,87.4877,87.6396,87.4877,87.6396,10986.0
2018-08-10 12:20:00,92.27,92.32,92.2,92.26,20291.0,87.6396,87.6871,87.5731,87.6301,20291.0
2018-08-10 12:30:00,92.27,92.3,92.22,92.23,27045.0,87.6396,87.6681,87.5921,87.6016,27045.0
2018-08-10 12:40:00,92.23,92.29,92.1,92.1,29517.0,87.6016,87.6586,87.4782,87.4782,29517.0
2018-08-10 12:50:00,92.1,92.23,92.08,92.2,17648.0,87.4782,87.6016,87.4592,87.5731,17648.0
2018-08-10 13:00:00,92.19,92.19,92.05,92.1,9354.0,87.5636,87.5636,87.4307,87.4782,9354.0
2018-08-10 13:10:00,92.11,92.14,91.9,91.93,14494.0,87.4877,87.5162,87.2882,87.3167,14494.0
2018-08-10 13:20:00,91.9,92.06,91.89,91.94,34476.0,87.2882,87.4402,87.2787,87.3262,34476.0
2018-08-10 13:30:00,91.96,91.97,91.76,91.77,12812.0,87.3452,87.3547,87.1552,87.1647,12812.0
2018-08-10 13:40:00,91.79,91.82,91.66,91.76,13466.0,87.1837,87.2122,87.0602,87.1552,13466.0
2018-08-10 13:50:00,91.78,91.81,91.74,91.78,11470.0,87.1742,87.2027,87.1362,87.1742,11470.0
2018-08-10 14:00:00,91.77,91.81,91.7,91.8,74695.0,87.1647,87.2027,87.0982,87.1932,74695.0
2018-08-10 14:10:00,91.8,91.82,91.71,91.71,17113.0,87.1932,87.2122,87.1077,87.1077,17113.0
2018-08-10 14:20:00,91.72,91.76,91.5,91.5,17644.0,87.1172,87.1552,86.9083,86.9083,17644.0
2018-08-10 14:30:00,91.49,91.59,91.49,91.55,23196.0,86.8988,86.9938,86.8988,86.9558,23196.0
2018-08-10 14:40:00,91.55,91.63,91.53,91.62,32790.0,86.9558,87.0317,86.9368,87.0222,32790.0
2018-08-10 14:50:00,91.62,91.75,91.62,91.62,18642.0,87.0222,87.1457,87.0222,87.0222,18642.0
2018-08-10 15:00:00,91.6,91.63,91.48,91.62,25716.0,87.0033,87.0317,86.8893,87.0222,25716.0
2018-08-10 15:10:00,91.61,91.77,91.58,91.72,19016.0,87.0127,87.1647,86.9843,87.1172,19016.0
2018-08-10 15:20:00,91.72,91.92,91.72,91.89,24605.0,87.1172,87.3072,87.1172,87.2787,24605.0
2018-08-10 15:30:00,91.89,91.93,91.77,91.83,82491.0,87.2787,87.3167,87.1647,87.2217,82491.0
2018-08-10 15:40:00,91.81,91.85,91.73,91.74,91585.0,87.2027,87.2407,87.1267,87.1362,91585.0
2018-08-10 15:50:00,91.73,91.82,91.68,91.7,241928.0,87.1267,87.2122,87.0792,87.0982,241928.0
2018-08-13 09:30:00,91.71,92.09,91.54,92.03,41426.0,87.1077,87.4687,86.9463,87.4117,41426.0
2018-08-13 09:40:00,92.09,92.24,92.03,92.12,38730.0,87.4687,87.6111,87.4117,87.4972,38730.0
2018-08-13 09:50:00,92.13,92.45,92.04,92.23,52036.0,87.5067,87.8106,87.4212,87.6016,52036.0
2018-08-13 10:00:00,92.2,92.28,92.0,92.07,21702.0,87.5731,87.6491,87.3832,87.4497,21702.0
2018-08-13 10:10:00,92.06,92.11,91.87,91.87,27617.0,87.4402,87.4877,87.2597,87.2597,27617.0
2018-08-13 10:20:00,91.87,91.99,91.77,91.77,32590.0,87.2597,87.3737,87.1647,87.1647,32590.0
2018-08-13 10:30:00,91.8,91.89,91.78,91.87,18142.0,87.1932,87.2787,87.1742,87.2597,18142.0
2018-08-13 10:40:00,91.88,91.93,91.84,91.87,14258.0,87.2692,87.3167,87.2312,87.2597,14258.0
2018-08-13 10:50:00,91.88,91.9,91.71,91.75,16198.0,87.2692,87.2882,87.1077,87.1457,16198.0
2018-08-13 11:00:00,91.77,91.84,91.64,91.68,53884.0,87.1647,87.2312,87.0412,87.0792,53884.0
2018-08-13 11:10:00,91.67,91.82,91.64,91.65,20760.0,87.0697,87.2122,87.0412,87.0507,20760.0
2018-08-13 11:20:00,91.67,91.68,91.59,91.6,10589.0,87.0697,87.0792,86.9938,87.0033,10589.0
2018-08-13 11:30:00,91.57,91.69,91.55,91.55,14962.0,86.9748,87.0887,86.9558,86.9558,14962.0
2018-08-13 11:40:00,91.57,91.7,91.54,91.61,11416.0,86.9748,87.0982,86.9463,87.0127,11416.0
2018-08-13 11:50:00,91.62,91.66,91.55,91.57,17524.0,87.0222,87.0602,86.9558,86.9748,17524.0
2018-08-13 12:00:00,91.56,91.67,91.54,91.63,10985.0,86.9653,87.0697,86.9463,87.0317,10985.0
2018-08-13 12:10:00,91.64,91.71,91.56,91.56,8119.0,87.0412,87.1077,86.9653,86.9653,8119.0
2018-08-13 12:20:00,91.56,91.61,91.41,91.45,12963.0,86.9653,87.0127,86.8228,86.8608,12963.0
2018-08-13 12:30:00,91.46,91.59,91.45,91.55,13389.0,86.8703,86.9938,86.8608,86.9558,13389.0
2018-08-13 12:40:00,91.56,91.57,91.37,91.41,9150.0,86.9653,86.9748,86.7848,86.8228,9150.0
2018-08-13 12:50:00,91.41,91.48,91.33,91.37,9304.0,86.8228,86.8893,86.7468,86.7848,9304.0
2018-08-13 13:00:00,91.34,91.34,91.22,91.3,8675.0,86.7563,86.7563,86.6423,86.7183,8675.0
2018-08-13 13:10:00,91.29,91.42,91.27,91.41,11194.0,86.7088,86.8323,86.6898,86.8228,11194.0
2018-08-13 13:20:00,91.41,91.5,91.41,91.5,13275.0,86.8228,86.9083,86.8228,86.9083,13275.0
2018-08-13 13:30:00,91.5,91.63,91.45,91.45,9817.0,86.9083,87.0317,86.8608,86.8608,9817.0
2018-08-13 13:40:00,91.49,91.53,91.38,91.39,5953.0,86.8988,86.9368,86.7943,86.8038,5953.0
2018-08-13 13:50:00,91.41,91.54,91.41,91.42,8994.0,86.8228,86.9463,86.8228,86.8323,8994.0
2018-08-13 14:00:00,91.45,91.62,91.44,91.57,17684.0,86.8608,87.0222,86.8513,86.9748,17684.0
2018-08-13 14:10:00,91.59,91.63,91.56,91.59,13257.0,86.9938,87.0317,86.9653,86.9938,13257.0
2018-08-13 14:20:00,91.57,91.66,91.57,91.61,22859.0,86.9748,87.0602,86.9748,87.0127,22859.0
2018-08-13 14:30:00,91.64,91.64,91.44,91.46,13332.0,87.0412,87.0412,86.8513,86.8703,13332.0
2018-08-13 14:40:00,91.46,91.47,91.36,91.36,17145.0,86.8703,86.8798,86.7753,86.7753,17145.0
2018-08-13 14:50:00,91.36,91.38,91.25,91.35,17634.0,86.7753,86.7943,86.6708,86.7658,17634.0
2018-08-13 15:00:00,91.33,91.43,91.26,91.42,41021.0,86.7468,86.8418,86.6803,86.8323,41021.0
2018-08-13 15:10:00,91.43,91.5,91.41,91.44,18477.0,86.8418,86.9083,86.8228,86.8513,18477.0
2018-08-13 15:20:00,91.43,91.44,91.37,91.38,18524.0,86.8418,86.8513,86.7848,86.7943,18524.0
2018-08-13 15:30:00,91.36,91.39,91.24,91.38,26970.0,86.7753,86.8038,86.6613,86.7943,26970.0
2018-08-13 15:40:00,91.37,91.44,91.18,91.19,56272.0,86.7848,86.8513,86.6043,86.6138,56272.0
2018-08-13 15:50:00,91.16,91.3,91.16,91.26,94792.0,86.5853,86.7183,86.5853,86.6803,94792.0
2018-08-14 09:30:00,91.64,91.64,91.28,91.39,26959.0,87.0412,87.0412,86.6993,86.8038,26959.0
2018-08-14 09:40:00,91.34,91.39,91.12,91.15,31440.0,86.7563,86.8038,86.5473,86.5758,31440.0
2018-08-14 09:50:00,91.19,91.41,91.19,91.39,155974.0,86.6138,86.8228,86.6138,86.8038,155974.0
2018-08-14 10:00:00,91.39,91.4,91.11,91.36,21702.0,86.8038,86.8133,86.5378,86.7753,21702.0
2018-08-14 10:10:00,91.4,91.4,91.28,91.37,55930.0,86.8133,86.8133,86.6993,86.7848,55930.0
2018-08-14 10:20:00,91.38,91.4,91.3,91.38,20027.0,86.7943,86.8133,86.7183,86.7943,20027.0
2018-08-14 10:30:00,91.35,91.57,91.35,91.54,52707.0,86.7658,86.9748,86.7658,86.9463,52707.0
2018-08-14 10:40:00,91.55,91.63,91.49,91.62,33608.0,86.9558,87.0317,86.8988,87.0222,33608.0
2018-08-14 10:50:00,91.61,91.62,91.16,91.39,70350.0,87.0127,87.0222,86.5853,86.8038,70350.0
2018-08-14 11:00:00,91.41,91.51,91.39,91.48,26081.0,86.8228,86.9178,86.8038,86.8893,26081.0
2018-08-14 11:10:00,91.5,91.62,91.46,91.49,30636.0,86.9083,87.0222,86.8703,86.8988,30636.0
2018-08-14 11:20:00,91.5,91.65,91.49,91.57,23803.0,86.9083,87.0507,86.8988,86.9748,23803.0
2018-08-14 11:30:00,91.58,91.6,91.51,91.53,11695.0,86.9843,87.0033,86.9178,86.9368,11695.0
2018-08-14 11:40:00,91.58,91.8,91.57,91.79,33898.0,86.9843,87.1932,86.9748,87.1837,33898.0
2018-08-14 11:50:00,91.79,91.83,91.65,91.67,18189.0,87.1837,87.2217,87.0507,87.0697,18189.0
2018-08-14 12:00:00,91.67,91.84,91.67,91.8,17544.0,87.0697,87.2312,87.0697,87.1932,17544.0
2018-08-14 12:10:00,91.81,91.87,91.79,91.83,18945.0,87.2027,87.2597,87.1837,87.2217,18945.0
2018-08-14 12:20:00,91.82,91.84,91.74,91.84,13977.0,87.2122,87.2312,87.1362,87.2312,13977.0
2018-08-14 12:30:00,91.84,91.9,91.82,91.87,12727.0,87.2312,87.2882,87.2122,87.2597,12727.0
2018-08-14 12:40:00,91.87,91.88,91.78,91.81,20756.0,87.2597,87.2692,87.1742,87.2027,20756.0
2018-08-14 12:50:00,91.82,91.82,91.64,91.65,15128.0,87.2122,87.2122,87.0412,87.0507,15128.0
2018-08-14 13:00:00,91.67,91.75,91.66,91.7,10832.0,87.0697,87.1457,87.0602,87.0982,10832.0
2018-08-14 13:10:00,91.7,91.72,91.56,91.57,42635.0,87.0982,87.1172,86.9653,86.9748,42635.0
2018-08-14 13:20:00,91.54,91.57,91.38,91.38,26837.0,86.9463,86.9748,86.7943,86.7943,26837.0
2018-08-14 13:30:00,91.38,91.38,91.25,91.34,33046.0,86.7943,86.7943,86.6708,86.7563,33046.0
2018-08-14 13:40:00,91.34,91.52,91.34,91.46,16795.0,86.7563,86.9273,86.7563,86.8703,16795.0
2018-08-14 13:50:00,91.47,91.53,91.41,91.5,25315.0,86.8798,86.9368,86.8228,86.9083,25315.0
2018-08-14 14:00:00,91.5,91.53,91.35,91.39,38138.0,86.9083,86.9368,86.7658,86.8038,38138.0
2018-08-14 14:10:00,91.39,91.6,91.39,91.59,37519.0,86.8038,87.0033,86.8038,86.9938,37519.0
2018-08-14 14:20:00,91.59,91.61,91.51,91.54,20197.0,86.9938,87.0127,86.9178,86.9463,20197.0
2018-08-14 14:30:00,91.54,91.61,91.54,91.57,29705.0,86.9463,87.0127,86.9463,86.9748,29705.0
2018-08-14 14:40:00,91.58,91.61,91.56,91.57,17881.0,86.9843,87.0127,86.9653,86.9748,17881.0
2018-08-14 14:50:00,91.56,91.61,91.56,91.57,21900.0,86.9653,87.0127,86.9653,86.9748,21900.0
2018-08-14 15:00:00,91.59,91.64,91.55,91.55,21900.0,86.9938,87.0412,86.9558,86.9558,21900.0
2018-08-14 15:10:00,91.56,91.61,91.56,91.59,35649.0,86.9653,87.0127,86.9653,86.9938,35649.0
2018-08-14 15:20:00,91.57,91.65,91.56,91.61,29709.0,86.9748,87.0507,86.9653,87.0127,29709.0
2018-08-14 15:30:00,91.61,91.64,91.57,91.57,65659.0,87.0127,87.0412,86.9748,86.9748,65659.0
2018-08-14 15:40:00,91.57,91.57,91.46,91.47,45632.0,86.9748,86.9748,86.8703,86.8798,45632.0
2018-08-14 15:50:00,91.47,91.48,91.29,91.37,266707.0,86.8798,86.8893,86.7088,86.7848,266707.0
2018-08-15 09:30:00,91.07,91.23,90.81,91.16,27621.0,86.4998,86.6518,86.2529,86.5853,27621.0
2018-08-15 09:40:00,91.17,91.28,90.87,91.08,28269.0,86.5948,86.6993,86.3099,86.5093,28269.0
2018-08-15 09:50:00,91.06,91.14,90.91,90.97,21393.0,86.4903,86.5663,86.3479,86.4049,21393.0
2018-08-15 10:00:00,90.97,90.97,90.73,90.81,38217.0,86.4049,86.4049,86.1769,86.2529,38217.0
2018-08-15 10:10:00,90.84,90.84,90.62,90.7,34926.0,86.2814,86.2814,86.0724,86.1484,34926.0
2018-08-15 10:20:00,90.66,90.74,90.58,90.58,19231.0,86.1104,86.1864,86.0344,86.0344,19231.0
2018-08-15 10:30:00,90.58,90.77,90.57,90.76,25216.0,86.0344,86.2149,86.0249,86.2054,25216.0
2018-08-15 10:40:00,90.73,90.76,90.46,90.51,19638.0,86.1769,86.2054,85.9205,85.9679,19638.0
2018-08-15 10:50:00,90.54,90.58,90.41,90.48,123983.0,85.9964,86.0344,85.873,85.9395,123983.0
2018-08-15 11:00:00,90.47,90.88,90.46,90.85,35732.0,85.93,86.3194,85.9205,86.2909,35732.0
2018-08-15 11:10:00,90.87,90.96,90.81,90.89,40838.0,86.3099,86.3954,86.2529,86.3289,40838.0
2018-08-15 11:20:00,90.87,90.97,90.79,90.88,19905.0,86.3099,86.4049,86.2339,86.3194,19905.0
2018-08-15 11:30:00,90.91,90.98,90.8,90.84,14257.0,86.3479,86.4144,86.2434,86.2814,14257.0
2018-08-15 11:40:00,90.83,90.88,90.73,90.84,32172.0,86.2719,86.3194,86.1769,86.2814,32172.0
2018-08-15 11:50:00,90.86,90.86,90.62,90.68,39058.0,86.3004,86.3004,86.0724,86.1294,39058.0
2018-08-15 12:00:00,90.67,90.94,90.66,90.89,24464.0,86.1199,86.3764,86.1104,86.3289,24464.0
2018-08-15 12:10:00,90.89,90.91,90.81,90.88,16980.0,86.3289,86.3479,86.2529,86.3194,16980.0
2018-08-15 12:20:00,90.85,90.87,90.76,90.85,13457.0,86.2909,86.3099,86.2054,86.2909,13457.0
2018-08-15 12:30:00,90.88,90.99,90.87,90.9,30904.0,86.3194,86.4239,86.3099,86.3384,30904.0
2018-08-15 12:40:00,90.95,90.95,90.81,90.81,16121.0,86.3859,86.3859,86.2529,86.2529,16121.0
2018-08-15 12:50:00,90.84,90.89,90.8,90.87,13340.0,86.2814,86.3289,86.2434,86.3099,13340.0
2018-08-15 13:00:00,90.87,90.97,90.84,90.9,21791.0,86.3099,86.4049,86.2814,86.3384,21791.0
2018-08-15 13:10:00,90.91,90.93,90.84,90.88,16536.0,86.3479,86.3669,86.2814,86.3194,16536.0
2018-08-15 13:20:00,90.87,90.91,90.8,90.84,14296.0,86.3099,86.3479,86.2434,86.2814,14296.0
2018-08-15 13:30:00,90.86,90.86,90.74,90.81,11455.0,86.3004,86.3004,86.1864,86.2529,11455.0
2018-08-15 13:40:00,90.82,90.89,90.78,90.78,16204.0,86.2624,86.3289,86.2244,86.2244,16204.0
2018-08-15 13:50:00,90.8,90.93,90.8,90.84,18039.0,86.2434,86.3669,86.2434,86.2814,18039.0
2018-08-15 14:00:00,90.83,90.83,90.66,90.71,21464.0,86.2719,86.2719,86.1104,86.1579,21464.0
2018-08-15 14:10:00,90.71,90.71,90.51,90.69,28583.0,86.1579,86.1579,85.9679,86.1389,28583.0
2018-08-15 14:20:00,90.69,90.78,90.63,90.64,15390.0,86.1389,86.2244,86.0819,86.0914,15390.0
2018-08-15 14:30:00,90.66,90.83,90.62,90.76,22120.0,86.1104,86.2719,86.0724,86.2054,22120.0
2018-08-15 14:40:00,90.79,90.79,90.65,90.7,19854.0,86.2339,86.2339,86.1009,86.1484,19854.0
2018-08-15 14:50:00,90.71,90.81,90.68,90.81,60962.0,86.1579,86.2529,86.1294,86.2529,60962.0
2018-08-15 15:00:00,90.8,90.95,90.74,90.83,124021.0,86.2434,86.3859,86.1864,86.2719,124021.0
2018-08-15 15:10:00,90.83,90.85,90.74,90.75,103138.0,86.2719,86.2909,86.1864,86.1959,103138.0
2018-08-15 15:20:00,90.76,90.83,90.75,90.8,81642.0,86.2054,86.2719,86.1959,86.2434,81642.0
2018-08-15 15:30:00,90.8,90.93,90.79,90.86,70594.0,86.2434,86.3669,86.2339,86.3004,70594.0
2018-08-15 15:40:00,90.85,91.02,90.83,90.93,52598.0,86.2909,86.4524,86.2719,86.3669,52598.0
2018-08-15 15:50:00,90.92,90.99,90.78,90.85,171113.0,86.3574,86.4239,86.2244,86.2909,171113.0
2018-08-16 09:30:00,91.31,91.57,90.98,91.05,30063.0,86.7278,86.9748,86.4144,86.4809,30063.0
2018-08-16 09:40:00,91.06,91.24,90.87,90.92,20010.0,86.4903,86.6613,86.3099,86.3574,20010.0
2018-08-16 09:50:00,90.92,91.26,90.91,91.2,24599.0,86.3574,86.6803,86.3479,86.6233,24599.0
2018-08-16 10:00:00,91.19,91.28,91.14,91.15,68834.0,86.6138,86.6993,86.5663,86.5758,68834.0
2018-08-16 10:10:00,91.15,91.2,90.96,91.13,46214.0,86.5758,86.6233,86.3954,86.5568,46214.0
2018-08-16 10:20:00,91.1,91.28,90.9,91.25,50873.0,86.5283,86.6993,86.3384,86.6708,50873.0
2018-08-16 10:30:00,91.23,91.43,91.14,91.15,89010.0,86.6518,86.8418,86.5663,86.5758,89010.0
2018-08-16 10:40:00,91.16,91.45,91.15,91.43,166004.0,86.5853,86.8608,86.5758,86.8418,166004.0
2018-08-16 10:50:00,91.42,91.63,91.4,91.59,42415.0,86.8323,87.0317,86.8133,86.9938,42415.0
2018-08-16 11:00:00,91.58,91.72,91.43,91.68,96437.0,86.9843,87.1172,86.8418,87.0792,96437.0
2018-08-16 11:10:00,91.67,91.72,91.61,91.71,37602.0,87.0697,87.1172,87.0127,87.1077,37602.0
2018-08-16 11:20:00,91.72,91.92,91.72,91.8,32499.0,87.1172,87.3072,87.1172,87.1932,32499.0
2018-08-16 11:30:00,91.79,91.81,91.62,91.63,13046.0,87.1837,87.2027,87.0222,87.0317,13046.0
2018-08-16 11:40:00,91.6,91.81,91.59,91.76,29705.0,87.0033,87.2027,86.9938,87.1552,29705.0
2018-08-16 11:50:00,91.77,91.83,91.76,91.83,8968.0,87.1647,87.2217,87.1552,87.2217,8968.0
2018-08-16 12:00:00,91.83,91.97,91.83,91.95,15321.0,87.2217,87.3547,87.2217,87.3357,15321.0
2018-08-16 12:10:00,91.95,92.08,91.94,92.04,33595.0,87.3357,87.4592,87.3262,87.4212,33595.0
2018-08-16 12:20:00,92.06,92.06,91.95,91.98,28623.0,87.4402,87.4402,87.3357,87.3642,28623.0
2018-08-16 12:30:00,91.96,92.04,91.96,92.04,32088.0,87.3452,87.4212,87.3452,87.4212,32088.0
2018-08-16 12:40:00,92.05,92.06,91.96,92.04,23522.0,87.4307,87.4402,87.3452,87.4212,23522.0
2018-08-16 12:50:00,92.03,92.09,91.94,91.94,46047.0,87.4117,87.4687,87.3262,87.3262,46047.0
2018-08-16 13:00:00,91.92,91.95,91.83,91.84,7611.0,87.3072,87.3357,87.2217,87.2312,7611.0
2018-08-16 13:10:00,91.82,91.84,91.75,91.78,15313.0,87.2122,87.2312,87.1457,87.1742,15313.0
2018-08-16 13:20:00,91.79,91.82,91.68,91.69,50489.0,87.1837,87.2122,87.0792,87.0887,50489.0
2018-08-16 13:30:00,91.69,91.73,91.57,91.69,16832.0,87.0887,87.1267,86.9748,87.0887,16832.0
2018-08-16 13:40:00,91.7,91.73,91.61,91.61,11365.0,87.0982,87.1267,87.0127,87.0127,11365.0
2018-08-16 13:50:00,91.62,91.62,91.46,91.58,20693.0,87.0222,87.0222,86.8703,86.9843,20693.0
2018-08-16 14:00:00,91.58,91.66,91.52,91.56,18197.0,86.9843,87.0602,86.9273,86.9653,18197.0
2018-08-16 14:10:00,91.58,91.67,91.58,91.63,21617.0,86.9843,87.0697,86.9843,87.0317,21617.0
2018-08-16 14:20:00,91.62,91.64,91.49,91.5,94673.0,87.0222,87.0412,86.8988,86.9083,94673.0
2018-08-16 14:30:00,91.5,91.58,91.41,91.53,106938.0,86.9083,86.9843,86.8228,86.9368,106938.0
2018-08-16 14:40:00,91.54,91.61,91.52,91.56,51103.0,86.9463,87.0127,86.9273,86.9653,51103.0
2018-08-16 14:50:00,91.56,91.6,91.52,91.56,22029.0,86.9653,87.0033,86.9273,86.9653,22029.0
2018-08-16 15:00:00,91.57,91.6,91.54,91.56,49365.0,86.9748,87.0033,86.9463,86.9653,49365.0
2018-08-16 15:10:00,91.57,91.74,91.56,91.66,64122.0,86.9748,87.1362,86.9653,87.0602,64122.0
2018-08-16 15:20:00,91.67,91.72,91.61,91.67,58008.0,87.0697,87.1172,87.0127,87.0697,58008.0
2018-08-16 15:30:00,91.67,91.76,91.63,91.64,43002.0,87.0697,87.1552,87.0317,87.0412,43002.0
2018-08-16 15:40:00,91.64,91.66,91.52,91.53,144775.0,87.0412,87.0602,86.9273,86.9368,144775.0
2018-08-16 15:50:00,91.52,91.63,91.45,91.54,231333.0,86.9273,87.0317,86.8608,86.9463,231333.0
2018-08-17 09:30:00,91.44,91.79,91.17,91.37,110463.0,86.8513,87.1837,86.5948,86.7848,110463.0
2018-08-17 09:40:00,91.31,91.31,90.92,90.94,25560.0,86.7278,86.7278,86.3574,86.3764,25560.0
2018-08-17 09:50:00,90.94,90.94,90.68,90.72,68261.0,86.3764,86.3764,86.1294,86.1674,68261.0
2018-08-17 10:00:00,90.73,91.01,90.69,91.0,26787.0,86.1769,86.4429,86.1389,86.4334,26787.0
2018-08-17 10:10:00,91.01,91.04,90.68,90.73,59910.0,86.4429,86.4714,86.1294,86.1769,59910.0
2018-08-17 10:20:00,90.76,90.86,90.69,90.76,46521.0,86.2054,86.3004,86.1389,86.2054,46521.0
2018-08-17 10:30:00,90.75,90.91,90.74,90.81,41728.0,86.1959,86.3479,86.1864,86.2529,41728.0
2018-08-17 10:40:00,90.81,90.87,90.67,90.73,67187.0,86.2529,86.3099,86.1199,86.1769,67187.0
2018-08-17 10:50:00,90.73,90.93,90.72,90.77,43379.0,86.1769,86.3669,86.1674,86.2149,43379.0
2018-08-17 11:00:00,90.78,90.93,90.72,90.92,80055.0,86.2244,86.3669,86.1674,86.3574,80055.0
2018-08-17 11:10:00,90.92,91.06,90.87,91.03,78393.0,86.3574,86.4903,86.3099,86.4619,78393.0
2018-08-17 11:20:00,91.04,91.1,91.01,91.1,28563.0,86.4714,86.5283,86.4429,86.5283,28563.0
2018-08-17 11:30:00,91.1,91.11,90.78,90.92,87453.0,86.5283,86.5378,86.2244,86.3574,87453.0
2018-08-17 11:40:00,90.93,91.21,90.93,91.17,29760.0,86.3669,86.6328,86.3669,86.5948,29760.0
2018-08-17 11:50:00,91.16,91.24,91.11,91.2,41214.0,86.5853,86.6613,86.5378,86.6233,41214.0
2018-08-17 12:00:00,91.19,91.21,91.08,91.15,37419.0,86.6138,86.6328,86.5093,86.5758,37419.0
2018-08-17 12:10:00,91.15,91.16,91.08,91.09,42370.0,86.5758,86.5853,86.5093,86.5188,42370.0
2018-08-17 12:20:00,91.09,91.15,91.06,91.1,25053.0,86.5188,86.5758,86.4903,86.5283,25053.0
2018-08-17 12:30:00,91.1,91.11,91.0,91.02,28156.0,86.5283,86.5378,86.4334,86.4524,28156.0
2018-08-17 12:40:00,91.01,91.07,91.01,91.07,16783.0,86.4429,86.4998,86.4429,86.4998,16783.0
2018-08-17 12:50:00,91.07,91.13,91.07,91.1,39802.0,86.4998,86.5568,86.4998,86.5283,39802.0
2018-08-17 13:00:00,91.1,91.17,91.02,91.12,33539.0,86.5283,86.5948,86.4524,86.5473,33539.0
2018-08-17 13:10:00,91.11,91.13,91.04,91.06,80046.0,86.5378,86.5568,86.4714,86.4903,80046.0
2018-08-17 13:20:00,91.07,91.16,91.03,91.05,37030.0,86.4998,86.5853,86.4619,86.4809,37030.0
2018-08-17 13:30:00,91.06,91.16,91.02,91.14,15837.0,86.4903,86.5853,86.4524,86.5663,15837.0
2018-08-17 13:40:00,91.14,91.18,91.03,91.1,53435.0,86.5663,86.6043,86.4619,86.5283,53435.0
2018-08-17 13:50:00,91.09,91.22,91.08,91.15,41698.0,86.5188,86.6423,86.5093,86.5758,41698.0
2018-08-17 14:00:00,91.15,91.42,91.14,91.32,232920.0,86.5758,86.8323,86.5663,86.7373,232920.0
2018-08-17 14:10:00,91.32,91.42,91.32,91.34,39359.0,86.7373,86.8323,86.7373,86.7563,39359.0
2018-08-17 14:20:00,91.33,91.41,91.31,91.37,58295.0,86.7468,86.8228,86.7278,86.7848,58295.0
2018-08-17 14:30:00,91.36,91.44,91.2,91.2,42118.0,86.7753,86.8513,86.6233,86.6233,42118.0
2018-08-17 14:40:00,91.22,91.35,91.21,91.34,21483.0,86.6423,86.7658,86.6328,86.7563,21483.0
2018-08-17 14:50:00,91.34,91.58,91.33,91.57,69108.0,86.7563,86.9843,86.7468,86.9748,69108.0
2018-08-17 15:00:00,91.56,91.59,91.4,91.41,36148.0,86.9653,86.9938,86.8133,86.8228,36148.0
2018-08-17 15:10:00,91.4,91.45,91.36,91.38,30454.0,86.8133,86.8608,86.7753,86.7943,30454.0
2018-08-17 15:20:00,91.38,91.43,91.32,91.34,38904.0,86.7943,86.8418,86.7373,86.7563,38904.0
2018-08-17 15:30:00,91.34,91.45,91.31,91.42,57172.0,86.7563,86.8608,86.7278,86.8323,57172.0
2018-08-17 15:40:00,91.42,91.54,91.33,91.33,135579.0,86.8323,86.9463,86.7468,86.7468,135579.0
2018-08-17 15:50:00,91.32,91.53,91.25,91.46,189145.0,86.7373,86.9368,86.6708,86.8703,189145.0
2018-08-20 09:30:00,91.6,92.06,91.6,92.05,23631.0,87.0033,87.4402,87.0033,87.4307,23631.0
2018-08-20 09:40:00,92.02,92.07,91.64,91.9,13382.0,87.4022,87.4497,87.0412,87.2882,13382.0
2018-08-20 09:50:00,91.85,91.85,91.6,91.76,11277.0,87.2407,87.2407,87.0033,87.1552,11277.0
2018-08-20 10:00:00,91.78,91.81,91.65,91.7,10788.0,87.1742,87.2027,87.0507,87.0982,10788.0
2018-08-20 10:10:00,91.7,91.76,91.63,91.67,13053.0,87.0982,87.1552,87.0317,87.0697,13053.0
2018-08-20 10:20:00,91.69,92.11,91.69,92.09,81236.0,87.0887,87.4877,87.0887,87.4687,81236.0
2018-08-20 10:30:00,92.1,92.22,92.01,92.1,24146.0,87.4782,87.5921,87.3927,87.4782,24146.0
2018-08-20 10:40:00,92.11,92.13,92.0,92.13,14205.0,87.4877,87.5067,87.3832,87.5067,14205.0
2018-08-20 10:50:00,92.13,92.13,91.99,92.03,17669.0,87.5067,87.5067,87.3737,87.4117,17669.0
2018-08-20 11:00:00,92.03,92.13,92.0,92.13,17582.0,87.4117,87.5067,87.3832,87.5067,17582.0
2018-08-20 11:10:00,92.13,92.22,92.1,92.21,8400.0,87.5067,87.5921,87.4782,87.5826,8400.0
2018-08-20 11:20:00,92.21,92.21,92.09,92.17,7264.0,87.5826,87.5826,87.4687,87.5446,7264.0
2018-08-20 11:30:00,92.18,92.18,92.04,92.11,10328.0,87.5541,87.5541,87.4212,87.4877,10328.0
2018-08-20 11:40:00,92.12,92.16,92.07,92.1,17446.0,87.4972,87.5351,87.4497,87.4782,17446.0
2018-08-20 11:50:00,92.1,92.14,92.0,92.11,52908.0,87.4782,87.5162,87.3832,87.4877,52908.0
2018-08-20 12:00:00,92.1,92.24,92.09,92.19,10713.0,87.4782,87.6111,87.4687,87.5636,10713.0
2018-08-20 12:10:00,92.17,92.25,92.17,92.23,7637.0,87.5446,87.6206,87.5446,87.6016,7637.0
2018-08-20 12:20:00,92.23,92.32,92.21,92.31,13003.0,87.6016,87.6871,87.5826,87.6776,13003.0
2018-08-20 12:30:00,92.3,92.45,92.29,92.41,15459.0,87.6681,87.8106,87.6586,87.7726,15459.0
2018-08-20 12:40:00,92.41,92.46,92.4,92.42,12369.0,87.7726,87.8201,87.7631,87.7821,12369.0
2018-08-20 12:50:00,92.43,92.55,92.39,92.54,19793.0,87.7916,87.9056,87.7536,87.8961,19793.0
2018-08-20 13:00:00,92.54,92.57,92.48,92.53,17145.0,87.8961,87.9246,87.8391,87.8866,17145.0
2018-08-20 13:10:00,92.52,92.59,92.52,92.53,19981.0,87.8771,87.9436,87.8771,87.8866,19981.0
2018-08-20 13:20:00,92.54,92.54,92.46,92.48,13423.0,87.8961,87.8961,87.8201,87.8391,13423.0
2018-08-20 13:30:00,92.46,92.46,92.33,92.34,13351.0,87.8201,87.8201,87.6966,87.7061,13351.0
2018-08-20 13:40:00,92.34,92.34,92.25,92.27,13122.0,87.7061,87.7061,87.6206,87.6396,13122.0
2018-08-20 13:50:00,92.26,92.26,92.2,92.21,12531.0,87.6301,87.6301,87.5731,87.5826,12531.0
2018-08-20 14:00:00,92.2,92.27,92.17,92.17,15824.0,87.5731,87.6396,87.5446,87.5446,15824.0
2018-08-20 14:10:00,92.18,92.21,92.1,92.1,20816.0,87.5541,87.5826,87.4782,87.4782,20816.0
2018-08-20 14:20:00,92.1,92.17,92.1,92.16,19747.0,87.4782,87.5446,87.4782,87.5351,19747.0
2018-08-20 14:30:00,92.16,92.2,92.14,92.15,19166.0,87.5351,87.5731,87.5162,87.5257,19166.0
2018-08-20 14:40:00,92.15,92.16,92.08,92.13,22031.0,87.5257,87.5351,87.4592,87.5067,22031.0
2018-08-20 14:50:00,92.14,92.17,92.13,92.15,13057.0,87.5162,87.5446,87.5067,87.5257,13057.0
2018-08-20 15:00:00,92.15,92.17,92.11,92.12,15377.0,87.5257,87.5446,87.4877,87.4972,15377.0
2018-08-20 15:10:00,92.13,92.25,92.12,92.24,18190.0,87.5067,87.6206,87.4972,87.6111,18190.0
2018-08-20 15:20:00,92.25,92.31,92.23,92.28,20647.0,87.6206,87.6776,87.6016,87.6491,20647.0
2018-08-20 15:30:00,92.27,92.28,92.17,92.22,17985.0,87.6396,87.6491,87.5446,87.5921,17985.0
2018-08-20 15:40:00,92.21,92.24,92.18,92.2,38769.0,87.5826,87.6111,87.5541,87.5731,38769.0
2018-08-20 15:50:00,92.21,92.27,92.16,92.17,103311.0,87.5826,87.6396,87.5351,87.5446,103311.0
2018-08-21 09:30:00,92.54,92.97,92.24,92.5,42132.0,87.8961,88.3045,87.6111,87.8581,42132.0
2018-08-21 09:40:00,92.48,92.52,92.07,92.17,26171.0,87.8391,87.8771,87.4497,87.5446,26171.0
2018-08-21 09:50:00,92.22,92.5,92.21,92.39,22523.0,87.5921,87.8581,87.5826,87.7536,22523.0
2018-08-21 10:00:00,92.34,92.45,92.27,92.27,23056.0,87.7061,87.8106,87.6396,87.6396,23056.0
2018-08-21 10:10:00,92.32,92.35,92.25,92.25,17882.0,87.6871,87.7156,87.6206,87.6206,17882.0
2018-08-21 10:20:00,92.26,92.3,92.19,92.22,21456.0,87.6301,87.6681,87.5636,87.5921,21456.0
2018-08-21 10:30:00,92.24,92.27,92.1,92.12,32045.0,87.6111,87.6396,87.4782,87.4972,32045.0
2018-08-21 10:40:00,92.13,92.16,92.03,92.07,18462.0,87.5067,87.5351,87.4117,87.4497,18462.0
2018-08-21 10:50:00,92.07,92.14,92.01,92.08,13124.0,87.4497,87.5162,87.3927,87.4592,13124.0
2018-08-21 11:00:00,92.08,92.1,91.96,92.02,17384.0,87.4592,87.4782,87.3452,87.4022,17384.0
2018-08-21 11:10:00,92.02,92.03,91.9,91.94,11315.0,87.4022,87.4117,87.2882,87.3262,11315.0
2018-08-21 11:20:00,91.94,91.98,91.87,91.92,12280.0,87.3262,87.3642,87.2597,87.3072,12280.0
2018-08-21 11:30:00,91.91,92.09,91.91,92.08,12583.0,87.2977,87.4687,87.2977,87.4592,12583.0
2018-08-21 11:40:00,92.08,92.15,92.06,92.1,12713.0,87.4592,87.5257,87.4402,87.4782,12713.0
2018-08-21 11:50:00,92.12,92.24,92.08,92.24,10132.0,87.4972,87.6111,87.4592,87.6111,10132.0
2018-08-21 12:00:00,92.24,92.33,92.23,92.28,11345.0,87.6111,87.6966,87.6016,87.6491,11345.0
2018-08-21 12:10:00,92.28,92.29,92.15,92.17,11387.0,87.6491,87.6586,87.5257,87.5446,11387.0
2018-08-21 12:20:00,92.15,92.16,92.09,92.15,14251.0,87.5257,87.5351,87.4687,87.5257,14251.0
2018-08-21 12:30:00,92.16,92.22,92.15,92.22,16026.0,87.5351,87.5921,87.5257,87.5921,16026.0
2018-08-21 12:40:00,92.22,92.28,92.21,92.27,8344.0,87.5921,87.6491,87.5826,87.6396,8344.0
2018-08-21 12:50:00,92.26,92.34,92.23,92.29,15871.0,87.6301,87.7061,87.6016,87.6586,15871.0
2018-08-21 13:00:00,92.29,92.34,92.24,92.24,14887.0,87.6586,87.7061,87.6111,87.6111,14887.0
2018-08-21 13:10:00,92.24,92.26,92.18,92.25,15605.0,87.6111,87.6301,87.5541,87.6206,15605.0
2018-08-21 13:20:00,92.26,92.26,92.18,92.18,12194.0,87.6301,87.6301,87.5541,87.5541,12194.0
2018-08-21 13:30:00,92.17,92.21,92.13,92.16,18305.0,87.5446,87.5826,87.5067,87.5351,18305.0
2018-08-21 13:40:00,92.17,92.18,92.09,92.1,13332.0,87.5446,87.5541,87.4687,87.4782,13332.0
2018-08-21 13:50:00,92.11,92.15,92.09,92.14,9701.0,87.4877,87.5257,87.4687,87.5162,9701.0
2018-08-21 14:00:00,92.13,92.15,92.09,92.09,28151.0,87.5067,87.5257,87.4687,87.4687,28151.0
2018-08-21 14:10:00,92.11,92.15,92.09,92.12,22679.0,87.4877,87.5257,87.4687,87.4972,22679.0
2018-08-21 14:20:00,92.12,92.14,92.1,92.13,15435.0,87.4972,87.5162,87.4782,87.5067,15435.0
2018-08-21 14:30:00,92.12,92.13,92.05,92.05,21587.0,87.4972,87.5067,87.4307,87.4307,21587.0
2018-08-21 14:40:00,92.04,92.07,91.97,91.98,20493.0,87.4212,87.4497,87.3547,87.3642,20493.0
2018-08-21 14:50:00,91.97,92.04,91.93,92.03,23932.0,87.3547,87.4212,87.3167,87.4117,23932.0
2018-08-21 15:00:00,92.02,92.08,92.01,92.07,20031.0,87.4022,87.4592,87.3927,87.4497,20031.0
2018-08-21 15:10:00,92.07,92.09,92.01,92.04,21856.0,87.4497,87.4687,87.3927,87.4212,21856.0
2018-08-21 15:20:00,92.03,92.08,91.98,92.03,22641.0,87.4117,87.4592,87.3642,87.4117,22641.0
2018-08-21 15:30:00,92.03,92.1,92.01,92.1,25842.0,87.4117,87.4782,87.3927,87.4782,25842.0
2018-08-21 15:40:00,92.1,92.12,92.0,92.05,41396.0,87.4782,87.4972,87.3832,87.4307,41396.0
2018-08-21 15:50:00,92.04,92.18,92.01,92.1,87015.0,87.4212,87.5541,87.3927,87.4782,87015.0
2018-08-22 09:30:00,89.56,90.08,89.15,89.9,203498.0,85.0656,85.5595,84.6762,85.3886,203498.0
2018-08-22 09:40:00,89.95,89.97,89.64,89.77,62689.0,85.4361,85.455,85.1416,85.2651,62689.0
2018-08-22 09:50:00,89.75,89.93,89.72,89.75,63111.0,85.2461,85.4171,85.2176,85.2461,63111.0
2018-08-22 10:00:00,89.77,90.15,89.71,90.13,48356.0,85.2651,85.626,85.2081,85.607,48356.0
2018-08-22 10:10:00,90.14,90.28,90.13,90.27,36598.0,85.6165,85.7495,85.607,85.74,36598.0
2018-08-22 10:20:00,90.26,90.41,90.1,90.11,68666.0,85.7305,85.873,85.5785,85.588,68666.0
2018-08-22 10:30:00,90.11,90.18,89.93,89.96,99285.0,85.588,85.6545,85.4171,85.4456,99285.0
2018-08-22 10:40:00,89.93,90.0,89.69,89.79,145212.0,85.4171,85.4835,85.1891,85.2841,145212.0
2018-08-22 10:50:00,89.77,89.77,89.53,89.64,48154.0,85.2651,85.2651,85.0371,85.1416,48154.0
2018-08-22 11:00:00,89.65,89.74,89.34,89.4,63278.0,85.1511,85.2366,84.8567,84.9137,63278.0
2018-08-22 11:10:00,89.42,89.81,89.41,89.7,92604.0,84.9326,85.3031,84.9232,85.1986,92604.0
2018-08-22 11:20:00,89.69,89.74,89.64,89.71,29700.0,85.1891,85.2366,85.1416,85.2081,29700.0
2018-08-22 11:30:00,89.74,89.75,89.64,89.7,38816.0,85.2366,85.2461,85.1416,85.1986,38816.0
2018-08-22 11:40:00,89.7,89.77,89.47,89.52,56652.0,85.1986,85.2651,84.9801,85.0276,56652.0
2018-08-22 11:50:00,89.53,89.59,89.36,89.51,56273.0,85.0371,85.0941,84.8757,85.0181,56273.0
2018-08-22 12:00:00,89.51,89.75,89.5,89.7,79242.0,85.0181,85.2461,85.0086,85.1986,79242.0
2018-08-22 12:10:00,89.71,89.73,89.58,89.7,39867.0,85.2081,85.2271,85.0846,85.1986,39867.0
2018-08-22 12:20:00,89.71,89.78,89.68,89.73,33035.0,85.2081,85.2746,85.1796,85.2271,33035.0
2018-08-22 12:30:00,89.74,89.78,89.69,89.73,21449.0,85.2366,85.2746,85.1891,85.2271,21449.0
2018-08-22 12:40:00,89.74,89.81,89.72,89.73,21250.0,85.2366,85.3031,85.2176,85.2271,21250.0
2018-08-22 12:50:00,89.74,89.74,89.41,89.49,38805.0,85.2366,85.2366,84.9232,84.9991,38805.0
2018-08-22 13:00:00,89.51,89.57,89.47,89.48,23583.0,85.0181,85.0751,84.9801,84.9896,23583.0
2018-08-22 13:10:00,89.5,89.52,89.44,89.5,18708.0,85.0086,85.0276,84.9516,85.0086,18708.0
2018-08-22 13:20:00,89.5,89.61,89.5,89.59,14476.0,85.0086,85.1131,85.0086,85.0941,14476.0
2018-08-22 13:30:00,89.59,89.67,89.59,89.65,22413.0,85.0941,85.1701,85.0941,85.1511,22413.0
2018-08-22 13:40:00,89.65,89.68,89.54,89.57,44498.0,85.1511,85.1796,85.0466,85.0751,44498.0
2018-08-22 13:50:00,89.58,89.63,89.53,89.63,19219.0,85.0846,85.1321,85.0371,85.1321,19219.0
2018-08-22 14:00:00,89.61,89.64,89.51,89.52,61020.0,85.1131,85.1416,85.0181,85.0276,61020.0
2018-08-22 14:10:00,89.52,89.64,89.45,89.58,33450.0,85.0276,85.1416,84.9611,85.0846,33450.0
2018-08-22 14:20:00,89.59,89.62,89.52,89.62,50950.0,85.0941,85.1226,85.0276,85.1226,50950.0
2018-08-22 14:30:00,89.61,89.78,89.6,89.72,41956.0,85.1131,85.2746,85.1036,85.2176,41956.0
2018-08-22 14:40:00,89.73,89.81,89.72,89.81,41318.0,85.2271,85.3031,85.2176,85.3031,41318.0
2018-08-22 14:50:00,89.82,89.91,89.79,89.89,51890.0,85.3126,85.3981,85.2841,85.3791,51890.0
2018-08-22 15:00:00,89.9,89.94,89.86,89.9,67875.0,85.3886,85.4266,85.3506,85.3886,67875.0
2018-08-22 15:10:00,89.89,89.96,89.85,89.89,40546.0,85.3791,85.4456,85.3411,85.3791,40546.0
2018-08-22 15:20:00,89.9,89.94,89.89,89.92,28083.0,85.3886,85.4266,85.3791,85.4076,28083.0
2018-08-22 15:30:00,89.93,89.94,89.79,89.9,48576.0,85.4171,85.4266,85.2841,85.3886,48576.0
2018-08-22 15:40:00,89.89,89.89,89.75,89.78,73275.0,85.3791,85.3791,85.2461,85.2746,73275.0
2018-08-22 15:50:00,89.78,89.79,89.67,89.68,160512.0,85.2746,85.2841,85.1701,85.1796,160512.0
2018-08-23 09:30:00,89.8,89.91,89.58,89.86,52585.0,85.2936,85.3981,85.0846,85.3506,52585.0
2018-08-23 09:40:00,89.86,90.2,89.8,89.91,28692.0,85.3506,85.6735,85.2936,85.3981,28692.0
2018-08-23 09:50:00,89.95,90.02,89.63,89.63,24656.0,85.4361,85.5025,85.1321,85.1321,24656.0
2018-08-23 10:00:00,89.62,89.79,89.6,89.76,23634.0,85.1226,85.2841,85.1036,85.2556,23634.0
2018-08-23 10:10:00,89.74,90.04,89.74,89.95,39744.0,85.2366,85.5215,85.2366,85.4361,39744.0
2018-08-23 10:20:00,89.99,90.03,89.73,89.75,31860.0,85.474,85.512,85.2271,85.2461,31860.0
2018-08-23 10:30:00,89.78,89.78,89.63,89.71,20571.0,85.2746,85.2746,85.1321,85.2081,20571.0
2018-08-23 10:40:00,89.72,89.83,89.58,89.82,56567.0,85.2176,85.3221,85.0846,85.3126,56567.0
2018-08-23 10:50:00,89.82,89.84,89.64,89.71,18683.0,85.3126,85.3316,85.1416,85.2081,18683.0
2018-08-23 11:00:00,89.68,89.73,89.58,89.6,18447.0,85.1796,85.2271,85.0846,85.1036,18447.0
2018-08-23 11:10:00,89.6,89.61,89.46,89.46,30100.0,85.1036,85.1131,84.9706,84.9706,30100.0
2018-08-23 11:20:00,89.45,89.54,89.41,89.52,24987.0,84.9611,85.0466,84.9232,85.0276,24987.0
2018-08-23 11:30:00,89.51,89.51,89.4,89.4,21566.0,85.0181,85.0181,84.9137,84.9137,21566.0
2018-08-23 11:40:00,89.39,89.41,89.33,89.36,33615.0,84.9042,84.9232,84.8472,84.8757,33615.0
2018-08-23 11:50:00,89.36,89.41,89.33,89.33,16159.0,84.8757,84.9232,84.8472,84.8472,16159.0
2018-08-23 12:00:00,89.33,89.41,89.24,89.35,40522.0,84.8472,84.9232,84.7617,84.8662,40522.0
2018-08-23 12:10:00,89.37,89.4,89.33,89.4,18680.0,84.8852,84.9137,84.8472,84.9137,18680.0
2018-08-23 12:20:00,89.4,89.41,89.35,89.38,19897.0,84.9137,84.9232,84.8662,84.8947,19897.0
2018-08-23 12:30:00,89.38,89.41,89.37,89.4,15449.0,84.8947,84.9232,84.8852,84.9137,15449.0
2018-08-23 12:40:00,89.39,89.41,89.33,89.35,22345.0,84.9042,84.9232,84.8472,84.8662,22345.0
2018-08-23 12:50:00,89.33,89.36,89.28,89.33,9396.0,84.8472,84.8757,84.7997,84.8472,9396.0
2018-08-23 13:00:00,89.34,89.34,89.29,89.33,19564.0,84.8567,84.8567,84.8092,84.8472,19564.0
2018-08-23 13:10:00,89.32,89.42,89.28,89.42,22309.0,84.8377,84.9326,84.7997,84.9326,22309.0
2018-08-23 13:20:00,89.42,89.52,89.41,89.51,9250.0,84.9326,85.0276,84.9232,85.0181,9250.0
2018-08-23 13:30:00,89.53,89.54,89.5,89.53,11840.0,85.0371,85.0466,85.0086,85.0371,11840.0
2018-08-23 13:40:00,89.52,89.55,89.51,89.53,17055.0,85.0276,85.0561,85.0181,85.0371,17055.0
2018-08-23 13:50:00,89.53,89.54,89.49,89.5,17852.0,85.0371,85.0466,84.9991,85.0086,17852.0
2018-08-23 14:00:00,89.5,89.54,89.5,89.53,19788.0,85.0086,85.0466,85.0086,85.0371,19788.0
2018-08-23 14:10:00,89.52,89.54,89.45,89.47,38579.0,85.0276,85.0466,84.9611,84.9801,38579.0
2018-08-23 14:20:00,89.46,89.46,89.37,89.37,13650.0,84.9706,84.9706,84.8852,84.8852,13650.0
2018-08-23 14:30:00,89.37,89.48,89.36,89.48,20380.0,84.8852,84.9896,84.8757,84.9896,20380.0
2018-08-23 14:40:00,89.48,89.56,89.45,89.56,23122.0,84.9896,85.0656,84.9611,85.0656,23122.0
2018-08-23 14:50:00,89.55,89.67,89.54,89.66,20074.0,85.0561,85.1701,85.0466,85.1606,20074.0
2018-08-23 15:00:00,89.66,89.66,89.58,89.62,28679.0,85.1606,85.1606,85.0846,85.1226,28679.0
2018-08-23 15:10:00,89.62,89.73,89.61,89.72,46956.0,85.1226,85.2271,85.1131,85.2176,46956.0
2018-08-23 15:20:00,89.72,89.73,89.64,89.64,24000.0,85.2176,85.2271,85.1416,85.1416,24000.0
2018-08-23 15:30:00,89.65,89.69,89.6,89.62,33026.0,85.1511,85.1891,85.1036,85.1226,33026.0
2018-08-23 15:40:00,89.61,89.69,89.6,89.68,60548.0,85.1131,85.1891,85.1036,85.1796,60548.0
2018-08-23 15:50:00,89.68,89.7,89.55,89.67,153740.0,85.1796,85.1986,85.0561,85.1701,153740.0
2018-08-24 09:30:00,89.82,90.2,89.69,90.01,42454.0,85.3126,85.6735,85.1891,85.493,42454.0
2018-08-24 09:40:00,89.95,89.96,89.62,89.62,19837.0,85.4361,85.4456,85.1226,85.1226,19837.0
2018-08-24 09:50:00,89.62,89.62,89.4,89.4,23539.0,85.1226,85.1226,84.9137,84.9137,23539.0
2018-08-24 10:00:00,89.42,89.49,89.33,89.33,24024.0,84.9326,84.9991,84.8472,84.8472,24024.0
2018-08-24 10:10:00,89.37,89.39,89.31,89.35,21315.0,84.8852,84.9042,84.8282,84.8662,21315.0
2018-08-24 10:20:00,89.37,89.76,89.34,89.65,29753.0,84.8852,85.2556,84.8567,85.1511,29753.0
2018-08-24 10:30:00,89.66,89.81,89.59,89.79,14370.0,85.1606,85.3031,85.0941,85.2841,14370.0
2018-08-24 10:40:00,89.8,89.86,89.71,89.8,25219.0,85.2936,85.3506,85.2081,85.2936,25219.0
2018-08-24 10:50:00,89.81,89.82,89.69,89.71,10387.0,85.3031,85.3126,85.1891,85.2081,10387.0
2018-08-24 11:00:00,89.72,89.76,89.67,89.73,11140.0,85.2176,85.2556,85.1701,85.2271,11140.0
2018-08-24 11:10:00,89.74,89.74,89.67,89.7,15142.0,85.2366,85.2366,85.1701,85.1986,15142.0
2018-08-24 11:20:00,89.71,89.73,89.51,89.54,22076.0,85.2081,85.2271,85.0181,85.0466,22076.0
2018-08-24 11:30:00,89.56,89.61,89.48,89.48,29064.0,85.0656,85.1131,84.9896,84.9896,29064.0
2018-08-24 11:40:00,89.49,89.67,89.49,89.66,67255.0,84.9991,85.1701,84.9991,85.1606,67255.0
2018-08-24 11:50:00,89.67,89.84,89.66,89.71,12124.0,85.1701,85.3316,85.1606,85.2081,12124.0
2018-08-24 12:00:00,89.74,89.85,89.73,89.76,20057.0,85.2366,85.3411,85.2271,85.2556,20057.0
2018-08-24 12:10:00,89.78,89.81,89.72,89.74,19579.0,85.2746,85.3031,85.2176,85.2366,19579.0
2018-08-24 12:20:00,89.75,89.77,89.66,89.71,23132.0,85.2461,85.2651,85.1606,85.2081,23132.0
2018-08-24 12:30:00,89.71,89.73,89.59,89.62,13782.0,85.2081,85.2271,85.0941,85.1226,13782.0
2018-08-24 12:40:00,89.63,89.72,89.63,89.68,15918.0,85.1321,85.2176,85.1321,85.1796,15918.0
2018-08-24 12:50:00,89.68,89.71,89.68,89.71,8887.0,85.1796,85.2081,85.1796,85.2081,8887.0
2018-08-24 13:00:00,89.7,89.76,89.67,89.68,14076.0,85.1986,85.2556,85.1701,85.1796,14076.0
2018-08-24 13:10:00,89.68,89.69,89.61,89.69,13558.0,85.1796,85.1891,85.1131,85.1891,13558.0
2018-08-24 13:20:00,89.7,89.7,89.63,89.63,17539.0,85.1986,85.1986,85.1321,85.1321,17539.0
2018-08-24 13:30:00,89.62,89.64,89.57,89.6,16296.0,85.1226,85.1416,85.0751,85.1036,16296.0
2018-08-24 13:40:00,89.59,89.69,89.52,89.69,20649.0,85.0941,85.1891,85.0276,85.1891,20649.0
2018-08-24 13:50:00,89.69,89.69,89.57,89.59,18260.0,85.1891,85.1891,85.0751,85.0941,18260.0
2018-08-24 14:00:00,89.59,89.67,89.58,89.63,18873.0,85.0941,85.1701,85.0846,85.1321,18873.0
2018-08-24 14:10:00,89.63,89.68,89.62,89.64,11618.0,85.1321,85.1796,85.1226,85.1416,11618.0
2018-08-24 14:20:00,89.64,89.66,89.6,89.64,17102.0,85.1416,85.1606,85.1036,85.1416,17102.0
2018-08-24 14:30:00,89.64,89.64,89.55,89.62,16365.0,85.1416,85.1416,85.0561,85.1226,16365.0
2018-08-24 14:40:00,89.62,89.75,89.62,89.73,21663.0,85.1226,85.2461,85.1226,85.2271,21663.0
2018-08-24 14:50:00,89.72,89.81,89.71,89.72,21793.0,85.2176,85.3031,85.2081,85.2176,21793.0
2018-08-24 15:00:00,89.73,89.77,89.72,89.72,10967.0,85.2271,85.2651,85.2176,85.2176,10967.0
2018-08-24 15:10:00,89.72,89.86,89.72,89.81,16210.0,85.2176,85.3506,85.2176,85.3031,16210.0
2018-08-24 15:20:00,89.82,89.83,89.68,89.7,26962.0,85.3126,85.3221,85.1796,85.1986,26962.0
2018-08-24 15:30:00,89.7,89.71,89.62,89.65,38193.0,85.1986,85.2081,85.1226,85.1511,38193.0
2018-08-24 15:40:00,89.66,89.67,89.53,89.54,53072.0,85.1606,85.1701,85.0371,85.0466,53072.0
2018-08-24 15:50:00,89.54,89.67,89.52,89.6,156008.0,85.0466,85.1701,85.0276,85.1036,156008.0
2018-08-27 09:30:00,89.92,89.98,89.29,89.47,36693.0,85.4076,85.4645,84.8092,84.9801,36693.0
2018-08-27 09:40:00,89.47,89.56,89.36,89.37,12727.0,84.9801,85.0656,84.8757,84.8852,12727.0
2018-08-27 09:50:00,89.36,89.58,89.36,89.43,18083.0,84.8757,85.0846,84.8757,84.9421,18083.0
2018-08-27 10:00:00,89.5,89.58,89.44,89.58,36566.0,85.0086,85.0846,84.9516,85.0846,36566.0
2018-08-27 10:10:00,89.58,89.68,89.49,89.64,29403.0,85.0846,85.1796,84.9991,85.1416,29403.0
2018-08-27 10:20:00,89.62,89.66,89.51,89.62,17185.0,85.1226,85.1606,85.0181,85.1226,17185.0
2018-08-27 10:30:00,89.6,89.67,89.5,89.55,26451.0,85.1036,85.1701,85.0086,85.0561,26451.0
2018-08-27 10:40:00,89.56,89.81,89.55,89.81,35621.0,85.0656,85.3031,85.0561,85.3031,35621.0
2018-08-27 10:50:00,89.78,89.94,89.78,89.93,32258.0,85.2746,85.4266,85.2746,85.4171,32258.0
2018-08-27 11:00:00,89.95,90.02,89.92,89.98,22829.0,85.4361,85.5025,85.4076,85.4645,22829.0
2018-08-27 11:10:00,89.98,90.02,89.94,89.97,14693.0,85.4645,85.5025,85.4266,85.455,14693.0
2018-08-27 11:20:00,89.99,90.03,89.95,90.0,17762.0,85.474,85.512,85.4361,85.4835,17762.0
2018-08-27 11:30:00,90.02,90.02,89.88,89.88,14031.0,85.5025,85.5025,85.3696,85.3696,14031.0
2018-08-27 11:40:00,89.87,89.94,89.77,89.91,44979.0,85.3601,85.4266,85.2651,85.3981,44979.0
2018-08-27 11:50:00,89.92,90.0,89.83,89.98,11753.0,85.4076,85.4835,85.3221,85.4645,11753.0
2018-08-27 12:00:00,89.98,89.98,89.89,89.92,9168.0,85.4645,85.4645,85.3791,85.4076,9168.0
2018-08-27 12:10:00,89.93,89.94,89.87,89.9,28417.0,85.4171,85.4266,85.3601,85.3886,28417.0
2018-08-27 12:20:00,89.89,89.98,89.89,89.91,9948.0,85.3791,85.4645,85.3791,85.3981,9948.0
2018-08-27 12:30:00,89.9,89.96,89.89,89.9,9688.0,85.3886,85.4456,85.3791,85.3886,9688.0
2018-08-27 12:40:00,89.91,89.97,89.89,89.93,8205.0,85.3981,85.455,85.3791,85.4171,8205.0
2018-08-27 12:50:00,89.93,89.96,89.89,89.96,27623.0,85.4171,85.4456,85.3791,85.4456,27623.0
2018-08-27 13:00:00,89.96,90.03,89.92,89.93,14157.0,85.4456,85.512,85.4076,85.4171,14157.0
2018-08-27 13:10:00,89.93,89.99,89.91,89.94,14879.0,85.4171,85.474,85.3981,85.4266,14879.0
2018-08-27 13:20:00,89.95,89.95,89.62,89.66,32060.0,85.4361,85.4361,85.1226,85.1606,32060.0
2018-08-27 13:30:00,89.66,89.71,89.57,89.59,19050.0,85.1606,85.2081,85.0751,85.0941,19050.0
2018-08-27 13:40:00,89.57,89.7,89.53,89.69,37150.0,85.0751,85.1986,85.0371,85.1891,37150.0
2018-08-27 13:50:00,89.69,89.79,89.65,89.77,18612.0,85.1891,85.2841,85.1511,85.2651,18612.0
2018-08-27 14:00:00,89.78,89.81,89.65,89.65,12750.0,85.2746,85.3031,85.1511,85.1511,12750.0
2018-08-27 14:10:00,89.65,89.67,89.53,89.55,14282.0,85.1511,85.1701,85.0371,85.0561,14282.0
2018-08-27 14:20:00,89.55,89.68,89.54,89.68,16324.0,85.0561,85.1796,85.0466,85.1796,16324.0
2018-08-27 14:30:00,89.68,89.79,89.67,89.7,20208.0,85.1796,85.2841,85.1701,85.1986,20208.0
2018-08-27 14:40:00,89.69,89.72,89.5,89.54,23684.0,85.1891,85.2176,85.0086,85.0466,23684.0
2018-08-27 14:50:00,89.53,89.59,89.49,89.49,12495.0,85.0371,85.0941,84.9991,84.9991,12495.0
2018-08-27 15:00:00,89.5,89.57,89.47,89.48,16719.0,85.0086,85.0751,84.9801,84.9896,16719.0
2018-08-27 15:10:00,89.5,89.5,89.36,89.36,20432.0,85.0086,85.0086,84.8757,84.8757,20432.0
2018-08-27 15:20:00,89.36,89.46,89.36,89.46,32424.0,84.8757,84.9706,84.8757,84.9706,32424.0
2018-08-27 15:30:00,89.45,89.52,89.44,89.46,30569.0,84.9611,85.0276,84.9516,84.9706,30569.0
2018-08-27 15:40:00,89.46,89.46,89.34,89.41,73238.0,84.9706,84.9706,84.8567,84.9232,73238.0
2018-08-27 15:50:00,89.41,89.41,89.31,89.38,164977.0,84.9232,84.9232,84.8282,84.8947,164977.0
2018-08-28 09:30:00,89.51,89.55,88.66,89.11,90712.0,85.0181,85.0561,84.2108,84.6382,90712.0
2018-08-28 09:40:00,89.17,89.42,88.94,89.29,48750.0,84.6952,84.9326,84.4767,84.8092,48750.0
2018-08-28 09:50:00,89.29,89.3,89.09,89.09,43922.0,84.8092,84.8187,84.6192,84.6192,43922.0
2018-08-28 10:00:00,89.11,89.11,88.93,89.05,33943.0,84.6382,84.6382,84.4672,84.5812,33943.0
2018-08-28 10:10:00,89.05,89.16,89.0,89.03,28478.0,84.5812,84.6857,84.5337,84.5622,28478.0
2018-08-28 10:20:00,89.03,89.16,88.95,89.15,26703.0,84.5622,84.6857,84.4862,84.6762,26703.0
2018-08-28 10:30:00,89.15,89.26,89.1,89.15,27519.0,84.6762,84.7807,84.6287,84.6762,27519.0
2018-08-28 10:40:00,89.15,89.15,88.9,88.93,22044.0,84.6762,84.6762,84.4387,84.4672,22044.0
2018-08-28 10:50:00,88.93,88.96,88.85,88.91,20348.0,84.4672,84.4957,84.3913,84.4482,20348.0
2018-08-28 11:00:00,88.92,88.94,88.79,88.93,30290.0,84.4577,84.4767,84.3343,84.4672,30290.0
2018-08-28 11:10:00,88.93,89.1,88.92,89.04,30981.0,84.4672,84.6287,84.4577,84.5717,30981.0
2018-08-28 11:20:00,89.04,89.31,89.04,89.31,28061.0,84.5717,84.8282,84.5717,84.8282,28061.0
2018-08-28 11:30:00,89.28,89.28,89.16,89.16,18700.0,84.7997,84.7997,84.6857,84.6857,18700.0
2018-08-28 11:40:00,89.18,89.2,89.12,89.2,18375.0,84.7047,84.7237,84.6477,84.7237,18375.0
2018-08-28 11:50:00,89.2,89.2,89.08,89.12,19867.0,84.7237,84.7237,84.6097,84.6477,19867.0
2018-08-28 12:00:00,89.11,89.19,89.07,89.19,27767.0,84.6382,84.7142,84.6002,84.7142,27767.0
2018-08-28 12:10:00,89.2,89.34,89.19,89.28,23985.0,84.7237,84.8567,84.7142,84.7997,23985.0
2018-08-28 12:20:00,89.28,89.29,89.19,89.2,21883.0,84.7997,84.8092,84.7142,84.7237,21883.0
2018-08-28 12:30:00,89.2,89.25,89.13,89.24,45177.0,84.7237,84.7712,84.6572,84.7617,45177.0
2018-08-28 12:40:00,89.23,89.33,89.19,89.29,61758.0,84.7522,84.8472,84.7142,84.8092,61758.0
2018-08-28 12:50:00,89.3,89.39,89.25,89.39,97819.0,84.8187,84.9042,84.7712,84.9042,97819.0
2018-08-28 13:00:00,89.4,89.47,89.38,89.45,39095.0,84.9137,84.9801,84.8947,84.9611,39095.0
2018-08-28 13:10:00,89.45,89.56,89.45,89.52,25452.0,84.9611,85.0656,84.9611,85.0276,25452.0
2018-08-28 13:20:00,89.52,89.53,89.34,89.4,30402.0,85.0276,85.0371,84.8567,84.9137,30402.0
2018-08-28 13:30:00,89.38,89.43,89.34,89.36,20045.0,84.8947,84.9421,84.8567,84.8757,20045.0
2018-08-28 13:40:00,89.35,89.36,89.32,89.34,17242.0,84.8662,84.8757,84.8377,84.8567,17242.0
2018-08-28 13:50:00,89.34,89.36,89.29,89.3,20219.0,84.8567,84.8757,84.8092,84.8187,20219.0
2018-08-28 14:00:00,89.29,89.39,89.29,89.38,23896.0,84.8092,84.9042,84.8092,84.8947,23896.0
2018-08-28 14:10:00,89.39,89.44,89.34,89.35,31717.0,84.9042,84.9516,84.8567,84.8662,31717.0
2018-08-28 14:20:00,89.34,89.35,89.28,89.34,31605.0,84.8567,84.8662,84.7997,84.8567,31605.0
2018-08-28 14:30:00,89.34,89.41,89.33,89.33,26219.0,84.8567,84.9232,84.8472,84.8472,26219.0
2018-08-28 14:40:00,89.34,89.49,89.34,89.48,25204.0,84.8567,84.9991,84.8567,84.9896,25204.0
2018-08-28 14:50:00,89.48,89.53,89.47,89.48,30219.0,84.9896,85.0371,84.9801,84.9896,30219.0
2018-08-28 15:00:00,89.48,89.51,89.42,89.43,21174.0,84.9896,85.0181,84.9326,84.9421,21174.0
2018-08-28 15:10:00,89.44,89.5,89.43,89.47,20360.0,84.9516,85.0086,84.9421,84.9801,20360.0
2018-08-28 15:20:00,89.47,89.47,89.33,89.34,25670.0,84.9801,84.9801,84.8472,84.8567,25670.0
2018-08-28 15:30:00,89.34,89.49,89.33,89.44,38165.0,84.8567,84.9991,84.8472,84.9516,38165.0
2018-08-28 15:40:00,89.43,89.45,89.36,89.37,43295.0,84.9421,84.9611,84.8757,84.8852,43295.0
2018-08-28 15:50:00,89.37,89.58,89.36,89.55,140511.0,84.8852,85.0846,84.8757,85.0561,140511.0
2018-08-29 09:30:00,89.51,89.75,89.38,89.65,35089.0,85.0181,85.2461,84.8947,85.1511,35089.0
2018-08-29 09:40:00,89.64,89.75,89.33,89.33,21377.0,85.1416,85.2461,84.8472,84.8472,21377.0
2018-08-29 09:50:00,89.37,89.56,89.27,89.35,20008.0,84.8852,85.0656,84.7902,84.8662,20008.0
2018-08-29 10:00:00,89.33,89.37,89.08,89.14,18783.0,84.8472,84.8852,84.6097,84.6667,18783.0
2018-08-29 10:10:00,89.12,89.17,89.03,89.17,37489.0,84.6477,84.6952,84.5622,84.6952,37489.0
2018-08-29 10:20:00,89.15,89.24,89.12,89.2,37754.0,84.6762,84.7617,84.6477,84.7237,37754.0
2018-08-29 10:30:00,89.16,89.26,89.14,89.26,13645.0,84.6857,84.7807,84.6667,84.7807,13645.0
2018-08-29 10:40:00,89.2,89.5,89.2,89.48,21786.0,84.7237,85.0086,84.7237,84.9896,21786.0
2018-08-29 10:50:00,89.49,89.49,89.35,89.41,18499.0,84.9991,84.9991,84.8662,84.9232,18499.0
2018-08-29 11:00:00,89.39,89.41,89.34,89.36,7086.0,84.9042,84.9232,84.8567,84.8757,7086.0
2018-08-29 11:10:00,89.35,89.47,89.34,89.35,53071.0,84.8662,84.9801,84.8567,84.8662,53071.0
2018-08-29 11:20:00,89.36,89.41,89.13,89.38,64608.0,84.8757,84.9232,84.6572,84.8947,64608.0
2018-08-29 11:30:00,89.36,89.57,89.35,89.5,26954.0,84.8757,85.0751,84.8662,85.0086,26954.0
2018-08-29 11:40:00,89.51,89.53,89.42,89.53,13481.0,85.0181,85.0371,84.9326,85.0371,13481.0
2018-08-29 11:50:00,89.52,89.53,89.47,89.48,32028.0,85.0276,85.0371,84.9801,84.9896,32028.0
2018-08-29 12:00:00,89.5,89.57,89.49,89.57,21566.0,85.0086,85.0751,84.9991,85.0751,21566.0
2018-08-29 12:10:00,89.56,89.66,89.56,89.66,7334.0,85.0656,85.1606,85.0656,85.1606,7334.0
2018-08-29 12:20:00,89.65,89.66,89.47,89.51,19838.0,85.1511,85.1606,84.9801,85.0181,19838.0
2018-08-29 12:30:00,89.5,89.57,89.49,89.56,15501.0,85.0086,85.0751,84.9991,85.0656,15501.0
2018-08-29 12:40:00,89.55,89.61,89.54,89.61,15911.0,85.0561,85.1131,85.0466,85.1131,15911.0
2018-08-29 12:50:00,89.63,89.73,89.63,89.7,28580.0,85.1321,85.2271,85.1321,85.1986,28580.0
2018-08-29 13:00:00,89.65,89.68,89.63,89.65,9646.0,85.1511,85.1796,85.1321,85.1511,9646.0
2018-08-29 13:10:00,89.63,89.64,89.56,89.56,8712.0,85.1321,85.1416,85.0656,85.0656,8712.0
2018-08-29 13:20:00,89.55,89.56,89.48,89.56,6268.0,85.0561,85.0656,84.9896,85.0656,6268.0
2018-08-29 13:30:00,89.55,89.57,89.48,89.48,14235.0,85.0561,85.0751,84.9896,84.9896,14235.0
2018-08-29 13:40:00,89.47,89.49,89.39,89.46,35191.0,84.9801,84.9991,84.9042,84.9706,35191.0
2018-08-29 13:50:00,89.46,89.52,89.45,89.52,16449.0,84.9706,85.0276,84.9611,85.0276,16449.0
2018-08-29 14:00:00,89.51,89.61,89.51,89.6,33274.0,85.0181,85.1131,85.0181,85.1036,33274.0
2018-08-29 14:10:00,89.61,89.68,89.59,89.67,21348.0,85.1131,85.1796,85.0941,85.1701,21348.0
2018-08-29 14:20:00,89.67,89.76,89.65,89.75,26978.0,85.1701,85.2556,85.1511,85.2461,26978.0
2018-08-29 14:30:00,89.75,89.94,89.74,89.93,32340.0,85.2461,85.4266,85.2366,85.4171,32340.0
2018-08-29 14:40:00,89.93,90.0,89.93,89.98,45643.0,85.4171,85.4835,85.4171,85.4645,45643.0
2018-08-29 14:50:00,89.99,90.06,89.93,90.05,42859.0,85.474,85.5405,85.4171,85.531,42859.0
2018-08-29 15:00:00,90.06,90.11,89.96,89.98,34674.0,85.5405,85.588,85.4456,85.4645,34674.0
2018-08-29 15:10:00,89.99,90.0,89.89,89.91,24518.0,85.474,85.4835,85.3791,85.3981,24518.0
2018-08-29 15:20:00,89.9,89.96,89.9,89.93,49910.0,85.3886,85.4456,85.3886,85.4171,49910.0
2018-08-29 15:30:00,89.92,89.95,89.91,89.91,33354.0,85.4076,85.4361,85.3981,85.3981,33354.0
2018-08-29 15:40:00,89.92,89.93,89.88,89.89,35775.0,85.4076,85.4171,85.3696,85.3791,35775.0
2018-08-29 15:50:00,89.9,89.91,89.78,89.83,99436.0,85.3886,85.3981,85.2746,85.3221,99436.0
2018-08-30 09:30:00,89.77,90.07,89.7,89.98,36471.0,85.2651,85.55,85.1986,85.4645,36471.0
2018-08-30 09:40:00,89.94,90.15,89.93,90.0,21554.0,85.4266,85.626,85.4171,85.4835,21554.0
2018-08-30 09:50:00,89.98,90.13,89.92,90.09,20978.0,85.4645,85.607,85.4076,85.569,20978.0
2018-08-30 10:00:00,90.11,90.48,90.11,90.37,41491.0,85.588,85.9395,85.588,85.835,41491.0
2018-08-30 10:10:00,90.39,90.52,90.35,90.47,19127.0,85.854,85.9774,85.816,85.93,19127.0
2018-08-30 10:20:00,90.47,90.49,90.27,90.29,18264.0,85.93,85.949,85.74,85.759,18264.0
2018-08-30 10:30:00,90.27,90.41,90.18,90.27,34794.0,85.74,85.873,85.6545,85.74,34794.0
2018-08-30 10:40:00,90.27,90.27,90.11,90.16,12109.0,85.74,85.74,85.588,85.6355,12109.0
2018-08-30 10:50:00,90.18,90.22,90.08,90.09,10007.0,85.6545,85.6925,85.5595,85.569,10007.0
2018-08-30 11:00:00,90.1,90.14,90.0,90.04,22423.0,85.5785,85.6165,85.4835,85.5215,22423.0
2018-08-30 11:10:00,90.05,90.09,89.92,89.92,9519.0,85.531,85.569,85.4076,85.4076,9519.0
2018-08-30 11:20:00,89.91,89.94,89.82,89.87,14165.0,85.3981,85.4266,85.3126,85.3601,14165.0
2018-08-30 11:30:00,89.87,89.95,89.76,89.8,14468.0,85.3601,85.4361,85.2556,85.2936,14468.0
2018-08-30 11:40:00,89.8,89.84,89.75,89.79,28530.0,85.2936,85.3316,85.2461,85.2841,28530.0
2018-08-30 11:50:00,89.78,89.8,89.76,89.79,4997.0,85.2746,85.2936,85.2556,85.2841,4997.0
2018-08-30 12:00:00,89.78,89.86,89.77,89.81,16382.0,85.2746,85.3506,85.2651,85.3031,16382.0
2018-08-30 12:10:00,89.8,89.88,89.79,89.88,6340.0,85.2936,85.3696,85.2841,85.3696,6340.0
2018-08-30 12:20:00,89.87,89.9,89.84,89.84,8643.0,85.3601,85.3886,85.3316,85.3316,8643.0
2018-08-30 12:30:00,89.85,89.88,89.8,89.8,7789.0,85.3411,85.3696,85.2936,85.2936,7789.0
2018-08-30 12:40:00,89.81,89.83,89.77,89.82,9613.0,85.3031,85.3221,85.2651,85.3126,9613.0
2018-08-30 12:50:00,89.83,89.87,89.8,89.82,9200.0,85.3221,85.3601,85.2936,85.3126,9200.0
2018-08-30 13:00:00,89.82,89.85,89.8,89.83,15421.0,85.3126,85.3411,85.2936,85.3221,15421.0
2018-08-30 13:10:00,89.81,89.84,89.78,89.79,9002.0,85.3031,85.3316,85.2746,85.2841,9002.0
2018-08-30 13:20:00,89.79,89.83,89.79,89.82,7957.0,85.2841,85.3221,85.2841,85.3126,7957.0
2018-08-30 13:30:00,89.82,89.82,89.73,89.74,7893.0,85.3126,85.3126,85.2271,85.2366,7893.0
2018-08-30 13:40:00,89.74,89.74,89.6,89.62,14424.0,85.2366,85.2366,85.1036,85.1226,14424.0
2018-08-30 13:50:00,89.63,89.65,89.57,89.58,11456.0,85.1321,85.1511,85.0751,85.0846,11456.0
2018-08-30 14:00:00,89.59,89.64,89.53,89.62,18448.0,85.0941,85.1416,85.0371,85.1226,18448.0
2018-08-30 14:10:00,89.63,89.69,89.42,89.42,19717.0,85.1321,85.1891,84.9326,84.9326,19717.0
2018-08-30 14:20:00,89.38,89.56,89.31,89.45,32436.0,84.8947,85.0656,84.8282,84.9611,32436.0
2018-08-30 14:30:00,89.47,89.67,89.47,89.67,15957.0,84.9801,85.1701,84.9801,85.1701,15957.0
2018-08-30 14:40:00,89.67,89.71,89.61,89.7,21788.0,85.1701,85.2081,85.1131,85.1986,21788.0
2018-08-30 14:50:00,89.7,89.7,89.61,89.62,28787.0,85.1986,85.1986,85.1131,85.1226,28787.0
2018-08-30 15:00:00,89.62,89.71,89.55,89.68,67512.0,85.1226,85.2081,85.0561,85.1796,67512.0
2018-08-30 15:10:00,89.67,89.74,89.66,89.69,19489.0,85.1701,85.2366,85.1606,85.1891,19489.0
2018-08-30 15:20:00,89.7,89.73,89.64,89.67,23314.0,85.1986,85.2271,85.1416,85.1701,23314.0
2018-08-30 15:30:00,89.68,89.72,89.63,89.7,30354.0,85.1796,85.2176,85.1321,85.1986,30354.0
2018-08-30 15:40:00,89.71,89.79,89.67,89.73,40417.0,85.2081,85.2841,85.1701,85.2271,40417.0
2018-08-30 15:50:00,89.71,89.85,89.68,89.8,99143.0,85.2081,85.3411,85.1796,85.2936,99143.0
2018-08-31 09:30:00,89.76,90.05,89.68,89.83,35955.0,85.2556,85.531,85.1796,85.3221,35955.0
2018-08-31 09:40:00,89.86,89.91,89.7,89.74,12840.0,85.3506,85.3981,85.1986,85.2366,12840.0
2018-08-31 09:50:00,89.74,89.86,89.73,89.82,13676.0,85.2366,85.3506,85.2271,85.3126,13676.0
2018-08-31 10:00:00,89.85,89.99,89.78,89.95,11814.0,85.3411,85.474,85.2746,85.4361,11814.0
2018-08-31 10:10:00,89.97,90.08,89.92,90.08,14237.0,85.455,85.5595,85.4076,85.5595,14237.0
2018-08-31 10:20:00,90.06,90.25,90.04,90.14,29948.0,85.5405,85.721,85.5215,85.6165,29948.0
2018-08-31 10:30:00,90.16,90.22,90.12,90.19,13451.0,85.6355,85.6925,85.5975,85.664,13451.0
2018-08-31 10:40:00,90.19,90.23,90.14,90.18,17231.0,85.664,85.702,85.6165,85.6545,17231.0
2018-08-31 10:50:00,90.19,90.33,90.14,90.33,16865.0,85.664,85.797,85.6165,85.797,16865.0
2018-08-31 11:00:00,90.33,90.47,90.33,90.37,19940.0,85.797,85.93,85.797,85.835,19940.0
2018-08-31 11:10:00,90.36,90.47,90.36,90.42,17115.0,85.8255,85.93,85.8255,85.8825,17115.0
2018-08-31 11:20:00,90.41,90.43,90.3,90.31,15685.0,85.873,85.892,85.7685,85.778,15685.0
2018-08-31 11:30:00,90.32,90.42,90.29,90.42,19633.0,85.7875,85.8825,85.759,85.8825,19633.0
2018-08-31 11:40:00,90.44,90.44,90.21,90.27,26938.0,85.9015,85.9015,85.683,85.74,26938.0
2018-08-31 11:50:00,90.27,90.32,90.2,90.22,19480.0,85.74,85.7875,85.6735,85.6925,19480.0
2018-08-31 12:00:00,90.23,90.23,90.1,90.15,9850.0,85.702,85.702,85.5785,85.626,9850.0
2018-08-31 12:10:00,90.14,90.24,90.1,90.18,15712.0,85.6165,85.7115,85.5785,85.6545,15712.0
2018-08-31 12:20:00,90.18,90.2,90.11,90.2,13850.0,85.6545,85.6735,85.588,85.6735,13850.0
2018-08-31 12:30:00,90.18,90.19,90.07,90.15,23268.0,85.6545,85.664,85.55,85.626,23268.0
2018-08-31 12:40:00,90.15,90.23,90.15,90.2,10402.0,85.626,85.702,85.626,85.6735,10402.0
2018-08-31 12:50:00,90.2,90.22,90.15,90.21,12670.0,85.6735,85.6925,85.626,85.683,12670.0
2018-08-31 13:00:00,90.2,90.2,90.16,90.18,9408.0,85.6735,85.6735,85.6355,85.6545,9408.0
2018-08-31 13:10:00,90.19,90.25,90.15,90.15,10050.0,85.664,85.721,85.626,85.626,10050.0
2018-08-31 13:20:00,90.15,90.22,90.15,90.22,12772.0,85.626,85.6925,85.626,85.6925,12772.0
2018-08-31 13:30:00,90.2,90.24,90.16,90.16,15009.0,85.6735,85.7115,85.6355,85.6355,15009.0
2018-08-31 13:40:00,90.17,90.23,90.15,90.23,7638.0,85.645,85.702,85.626,85.702,7638.0
2018-08-31 13:50:00,90.21,90.24,90.16,90.23,7749.0,85.683,85.7115,85.6355,85.702,7749.0
2018-08-31 14:00:00,90.23,90.26,90.16,90.19,15515.0,85.702,85.7305,85.6355,85.664,15515.0
2018-08-31 14:10:00,90.2,90.21,90.15,90.18,22022.0,85.6735,85.683,85.626,85.6545,22022.0
2018-08-31 14:20:00,90.18,90.21,90.15,90.2,13882.0,85.6545,85.683,85.626,85.6735,13882.0
2018-08-31 14:30:00,90.2,90.27,90.19,90.25,23613.0,85.6735,85.74,85.664,85.721,23613.0
2018-08-31 14:40:00,90.25,90.29,90.22,90.28,15223.0,85.721,85.759,85.6925,85.7495,15223.0
2018-08-31 14:50:00,90.28,90.33,90.27,90.28,21279.0,85.7495,85.797,85.74,85.7495,21279.0
2018-08-31 15:00:00,90.28,90.43,90.27,90.42,67817.0,85.7495,85.892,85.74,85.8825,67817.0
2018-08-31 15:10:00,90.42,90.56,90.4,90.55,45402.0,85.8825,86.0154,85.8635,86.0059,45402.0
2018-08-31 15:20:00,90.56,90.56,90.45,90.47,32874.0,86.0154,86.0154,85.911,85.93,32874.0
2018-08-31 15:30:00,90.47,90.67,90.47,90.62,59127.0,85.93,86.1199,85.93,86.0724,59127.0
2018-08-31 15:40:00,90.62,90.62,90.53,90.55,63682.0,86.0724,86.0724,85.9869,86.0059,63682.0
2018-08-31 15:50:00,90.56,90.77,90.56,90.61,275006.0,86.0154,86.2149,86.0154,86.0629,275006.0
2018-09-04 09:30:00,90.81,91.0,90.38,90.57,44306.0,86.2529,86.4334,85.8445,86.0249,44306.0
2018-09-04 09:40:00,90.52,90.56,90.3,90.36,84229.0,85.9774,86.0154,85.7685,85.8255,84229.0
2018-09-04 09:50:00,90.35,91.21,90.35,90.95,102106.0,85.816,86.6328,85.816,86.3859,102106.0
2018-09-04 10:00:00,90.93,91.06,90.83,90.84,22557.0,86.3669,86.4903,86.2719,86.2814,22557.0
2018-09-04 10:10:00,90.85,90.85,90.52,90.56,24537.0,86.2909,86.2909,85.9774,86.0154,24537.0
2018-09-04 10:20:00,90.56,90.61,90.42,90.42,17834.0,86.0154,86.0629,85.8825,85.8825,17834.0
2018-09-04 10:30:00,90.4,90.43,90.31,90.37,17525.0,85.8635,85.892,85.778,85.835,17525.0
2018-09-04 10:40:00,90.38,90.65,90.38,90.65,29997.0,85.8445,86.1009,85.8445,86.1009,29997.0
2018-09-04 10:50:00,90.62,90.74,90.55,90.55,19290.0,86.0724,86.1864,86.0059,86.0059,19290.0
2018-09-04 11:00:00,90.53,90.54,90.32,90.38,66187.0,85.9869,85.9964,85.7875,85.8445,66187.0
2018-09-04 11:10:00,90.38,90.38,90.04,90.04,48127.0,85.8445,85.8445,85.5215,85.5215,48127.0
2018-09-04 11:20:00,90.04,90.1,89.93,90.07,28824.0,85.5215,85.5785,85.4171,85.55,28824.0
2018-09-04 11:30:00,90.05,90.29,90.04,90.2,33611.0,85.531,85.759,85.5215,85.6735,33611.0
2018-09-04 11:40:00,90.18,90.21,89.99,89.99,15541.0,85.6545,85.683,85.474,85.474,15541.0
2018-09-04 11:50:00,89.99,89.99,89.89,89.9,18506.0,85.474,85.474,85.3791,85.3886,18506.0
2018-09-04 12:00:00,89.9,89.92,89.74,89.77,12673.0,85.3886,85.4076,85.2366,85.2651,12673.0
2018-09-04 12:10:00,89.76,89.89,89.76,89.87,13369.0,85.2556,85.3791,85.2556,85.3601,13369.0
2018-09-04 12:20:00,89.86,89.9,89.69,89.86,18680.0,85.3506,85.3886,85.1891,85.3506,18680.0
2018-09-04 12:30:00,89.85,89.9,89.83,89.85,19140.0,85.3411,85.3886,85.3221,85.3411,19140.0
2018-09-04 12:40:00,89.85,89.91,89.78,89.89,30301.0,85.3411,85.3981,85.2746,85.3791,30301.0
2018-09-04 12:50:00,89.89,89.9,89.75,89.75,20379.0,85.3791,85.3886,85.2461,85.2461,20379.0
2018-09-04 13:00:00,89.77,89.88,89.76,89.8,12791.0,85.2651,85.3696,85.2556,85.2936,12791.0
2018-09-04 13:10:00,89.82,89.85,89.74,89.76,21226.0,85.3126,85.3411,85.2366,85.2556,21226.0
2018-09-04 13:20:00,89.76,89.84,89.75,89.78,18249.0,85.2556,85.3316,85.2461,85.2746,18249.0
2018-09-04 13:30:00,89.78,89.91,89.78,89.84,32910.0,85.2746,85.3981,85.2746,85.3316,32910.0
2018-09-04 13:40:00,89.84,89.89,89.74,89.85,20170.0,85.3316,85.3791,85.2366,85.3411,20170.0
2018-09-04 13:50:00,89.86,89.91,89.85,89.86,19418.0,85.3506,85.3981,85.3411,85.3506,19418.0
2018-09-04 14:00:00,89.85,89.87,89.79,89.84,17199.0,85.3411,85.3601,85.2841,85.3316,17199.0
2018-09-04 14:10:00,89.84,89.91,89.81,89.84,23366.0,85.3316,85.3981,85.3031,85.3316,23366.0
2018-09-04 14:20:00,89.84,89.95,89.81,89.91,25363.0,85.3316,85.4361,85.3031,85.3981,25363.0
2018-09-04 14:30:00,89.91,89.96,89.85,89.94,29244.0,85.3981,85.4456,85.3411,85.4266,29244.0
2018-09-04 14:40:00,89.94,89.95,89.83,89.89,23517.0,85.4266,85.4361,85.3221,85.3791,23517.0
2018-09-04 14:50:00,89.89,89.96,89.85,89.94,22046.0,85.3791,85.4456,85.3411,85.4266,22046.0
2018-09-04 15:00:00,89.94,90.02,89.91,89.98,38297.0,85.4266,85.5025,85.3981,85.4645,38297.0
2018-09-04 15:10:00,89.98,89.99,89.91,89.96,26726.0,85.4645,85.474,85.3981,85.4456,26726.0
2018-09-04 15:20:00,89.96,90.03,89.93,89.97,31985.0,85.4456,85.512,85.4171,85.455,31985.0
2018-09-04 15:30:00,89.96,90.0,89.91,89.96,60597.0,85.4456,85.4835,85.3981,85.4456,60597.0
2018-09-04 15:40:00,89.95,89.95,89.85,89.92,54534.0,85.4361,85.4361,85.3411,85.4076,54534.0
2018-09-04 15:50:00,89.93,90.0,89.85,89.98,99553.0,85.4171,85.4835,85.3411,85.4645,99553.0
2018-09-05 09:30:00,89.77,89.77,89.4,89.53,68122.0,85.2651,85.2651,84.9137,85.0371,68122.0
2018-09-05 09:40:00,89.53,89.71,89.38,89.71,79280.0,85.0371,85.2081,84.8947,85.2081,79280.0
2018-09-05 09:50:00,89.73,89.75,89.43,89.52,48328.0,85.2271,85.2461,84.9421,85.0276,48328.0
2018-09-05 10:00:00,89.51,89.53,89.39,89.45,26822.0,85.0181,85.0371,84.9042,84.9611,26822.0
2018-09-05 10:10:00,89.45,89.45,89.29,89.33,17619.0,84.9611,84.9611,84.8092,84.8472,17619.0
2018-09-05 10:20:00,89.34,89.34,89.05,89.33,22581.0,84.8567,84.8567,84.5812,84.8472,22581.0
2018-09-05 10:30:00,89.33,89.33,89.05,89.09,64447.0,84.8472,84.8472,84.5812,84.6192,64447.0
2018-09-05 10:40:00,89.11,89.13,88.85,89.03,40733.0,84.6382,84.6572,84.3913,84.5622,40733.0
2018-09-05 10:50:00,89.03,89.25,89.02,89.2,38208.0,84.5622,84.7712,84.5527,84.7237,38208.0
2018-09-05 11:00:00,89.22,89.56,89.19,89.54,38811.0,84.7427,85.0656,84.7142,85.0466,38811.0
2018-09-05 11:10:00,89.54,89.58,89.46,89.53,28514.0,85.0466,85.0846,84.9706,85.0371,28514.0
2018-09-05 11:20:00,89.56,89.61,89.33,89.34,32936.0,85.0656,85.1131,84.8472,84.8567,32936.0
2018-09-05 11:30:00,89.35,89.38,89.17,89.23,25931.0,84.8662,84.8947,84.6952,84.7522,25931.0
2018-09-05 11:40:00,89.24,89.38,89.12,89.33,27401.0,84.7617,84.8947,84.6477,84.8472,27401.0
2018-09-05 11:50:00,89.34,89.44,89.26,89.3,28451.0,84.8567,84.9516,84.7807,84.8187,28451.0
2018-09-05 12:00:00,89.29,89.35,89.1,89.1,15127.0,84.8092,84.8662,84.6287,84.6287,15127.0
2018-09-05 12:10:00,89.13,89.14,89.05,89.09,20384.0,84.6572,84.6667,84.5812,84.6192,20384.0
2018-09-05 12:20:00,89.09,89.09,88.89,89.01,21870.0,84.6192,84.6192,84.4292,84.5432,21870.0
2018-09-05 12:30:00,89.03,89.24,89.03,89.17,23520.0,84.5622,84.7617,84.5622,84.6952,23520.0
2018-09-05 12:40:00,89.18,89.25,89.15,89.22,13907.0,84.7047,84.7712,84.6762,84.7427,13907.0
2018-09-05 12:50:00,89.22,89.23,89.06,89.08,13798.0,84.7427,84.7522,84.5907,84.6097,13798.0
2018-09-05 13:00:00,89.08,89.1,89.02,89.06,18292.0,84.6097,84.6287,84.5527,84.5907,18292.0
2018-09-05 13:10:00,89.07,89.17,89.06,89.12,17322.0,84.6002,84.6952,84.5907,84.6477,17322.0
2018-09-05 13:20:00,89.13,89.21,89.09,89.2,20557.0,84.6572,84.7332,84.6192,84.7237,20557.0
2018-09-05 13:30:00,89.19,89.28,89.19,89.26,14364.0,84.7142,84.7997,84.7142,84.7807,14364.0
2018-09-05 13:40:00,89.24,89.28,89.17,89.17,21166.0,84.7617,84.7997,84.6952,84.6952,21166.0
2018-09-05 13:50:00,89.16,89.23,89.12,89.15,22767.0,84.6857,84.7522,84.6477,84.6762,22767.0
2018-09-05 14:00:00,89.16,89.17,89.07,89.13,24975.0,84.6857,84.6952,84.6002,84.6572,24975.0
2018-09-05 14:10:00,89.13,89.2,89.06,89.11,29262.0,84.6572,84.7237,84.5907,84.6382,29262.0
2018-09-05 14:20:00,89.11,89.2,89.06,89.19,21595.0,84.6382,84.7237,84.5907,84.7142,21595.0
2018-09-05 14:30:00,89.2,89.35,89.2,89.31,21805.0,84.7237,84.8662,84.7237,84.8282,21805.0
2018-09-05 14:40:00,89.31,89.39,89.28,89.35,16271.0,84.8282,84.9042,84.7997,84.8662,16271.0
2018-09-05 14:50:00,89.34,89.39,89.28,89.38,51331.0,84.8567,84.9042,84.7997,84.8947,51331.0
2018-09-05 15:00:00,89.38,89.42,89.3,89.3,37913.0,84.8947,84.9326,84.8187,84.8187,37913.0
2018-09-05 15:10:00,89.27,89.35,89.27,89.29,36752.0,84.7902,84.8662,84.7902,84.8092,36752.0
2018-09-05 15:20:00,89.28,89.3,89.12,89.18,26063.0,84.7997,84.8187,84.6477,84.7047,26063.0
2018-09-05 15:30:00,89.19,89.22,89.14,89.19,29148.0,84.7142,84.7427,84.6667,84.7142,29148.0
2018-09-05 15:40:00,89.18,89.2,89.05,89.07,87208.0,84.7047,84.7237,84.5812,84.6002,87208.0
2018-09-05 15:50:00,89.07,89.18,89.05,89.05,125499.0,84.6002,84.7047,84.5812,84.5812,125499.0
2018-09-06 09:30:00,89.31,89.46,89.05,89.05,39833.0,84.8282,84.9706,84.5812,84.5812,39833.0
2018-09-06 09:40:00,89.07,89.28,88.95,89.26,24470.0,84.6002,84.7997,84.4862,84.7807,24470.0
2018-09-06 09:50:00,89.25,89.41,89.21,89.4,37169.0,84.7712,84.9232,84.7332,84.9137,37169.0
2018-09-06 10:00:00,89.4,89.51,89.39,89.48,27108.0,84.9137,85.0181,84.9042,84.9896,27108.0
2018-09-06 10:10:00,89.48,89.53,89.35,89.5,34852.0,84.9896,85.0371,84.8662,85.0086,34852.0
2018-09-06 10:20:00,89.49,89.72,89.38,89.72,27010.0,84.9991,85.2176,84.8947,85.2176,27010.0
2018-09-06 10:30:00,89.71,89.79,89.63,89.68,40975.0,85.2081,85.2841,85.1321,85.1796,40975.0
2018-09-06 10:40:00,89.67,89.77,89.44,89.44,28809.0,85.1701,85.2651,84.9516,84.9516,28809.0
2018-09-06 10:50:00,89.47,89.56,89.33,89.4,31288.0,84.9801,85.0656,84.8472,84.9137,31288.0
2018-09-06 11:00:00,89.45,89.46,89.28,89.32,27426.0,84.9611,84.9706,84.7997,84.8377,27426.0
2018-09-06 11:10:00,89.31,89.34,89.21,89.23,28377.0,84.8282,84.8567,84.7332,84.7522,28377.0
2018-09-06 11:20:00,89.23,89.41,89.22,89.33,28663.0,84.7522,84.9232,84.7427,84.8472,28663.0
2018-09-06 11:30:00,89.33,89.36,89.17,89.24,38521.0,84.8472,84.8757,84.6952,84.7617,38521.0
2018-09-06 11:40:00,89.24,89.35,89.22,89.3,64830.0,84.7617,84.8662,84.7427,84.8187,64830.0
2018-09-06 11:50:00,89.3,89.36,89.25,89.36,39263.0,84.8187,84.8757,84.7712,84.8757,39263.0
2018-09-06 12:00:00,89.38,89.47,89.32,89.45,18173.0,84.8947,84.9801,84.8377,84.9611,18173.0
2018-09-06 12:10:00,89.45,89.46,89.34,89.39,16112.0,84.9611,84.9706,84.8567,84.9042,16112.0
2018-09-06 12:20:00,89.42,89.5,89.39,89.47,17462.0,84.9326,85.0086,84.9042,84.9801,17462.0
2018-09-06 12:30:00,89.49,89.52,89.43,89.45,20291.0,84.9991,85.0276,84.9421,84.9611,20291.0
2018-09-06 12:40:00,89.44,89.6,89.44,89.55,15209.0,84.9516,85.1036,84.9516,85.0561,15209.0
2018-09-06 12:50:00,89.55,89.55,89.46,89.46,15510.0,85.0561,85.0561,84.9706,84.9706,15510.0
2018-09-06 13:00:00,89.45,89.46,89.39,89.42,14539.0,84.9611,84.9706,84.9042,84.9326,14539.0
2018-09-06 13:10:00,89.41,89.53,89.37,89.52,24475.0,84.9232,85.0371,84.8852,85.0276,24475.0
2018-09-06 13:20:00,89.52,89.54,89.45,89.45,15460.0,85.0276,85.0466,84.9611,84.9611,15460.0
2018-09-06 13:30:00,89.45,89.48,89.38,89.46,36122.0,84.9611,84.9896,84.8947,84.9706,36122.0
2018-09-06 13:40:00,89.47,89.56,89.46,89.52,11037.0,84.9801,85.0656,84.9706,85.0276,11037.0
2018-09-06 13:50:00,89.52,89.6,89.51,89.58,20101.0,85.0276,85.1036,85.0181,85.0846,20101.0
2018-09-06 14:00:00,89.57,89.69,89.57,89.68,20436.0,85.0751,85.1891,85.0751,85.1796,20436.0
2018-09-06 14:10:00,89.68,89.73,89.66,89.73,24348.0,85.1796,85.2271,85.1606,85.2271,24348.0
2018-09-06 14:20:00,89.72,89.73,89.58,89.63,20837.0,85.2176,85.2271,85.0846,85.1321,20837.0
2018-09-06 14:30:00,89.64,89.81,89.64,89.81,21704.0,85.1416,85.3031,85.1416,85.3031,21704.0
2018-09-06 14:40:00,89.8,89.89,89.8,89.88,15912.0,85.2936,85.3791,85.2936,85.3696,15912.0
2018-09-06 14:50:00,89.87,89.87,89.76,89.76,18974.0,85.3601,85.3601,85.2556,85.2556,18974.0
2018-09-06 15:00:00,89.76,89.95,89.75,89.9,23205.0,85.2556,85.4361,85.2461,85.3886,23205.0
2018-09-06 15:10:00,89.89,89.94,89.87,89.88,34117.0,85.3791,85.4266,85.3601,85.3696,34117.0
2018-09-06 15:20:00,89.89,89.95,89.86,89.95,20388.0,85.3791,85.4361,85.3506,85.4361,20388.0
2018-09-06 15:30:00,89.96,89.97,89.91,89.92,34124.0,85.4456,85.455,85.3981,85.4076,34124.0
2018-09-06 15:40:00,89.91,89.92,89.83,89.88,57545.0,85.3981,85.4076,85.3221,85.3696,57545.0
2018-09-06 15:50:00,89.88,89.91,89.75,89.77,104044.0,85.3696,85.3981,85.2461,85.2651,104044.0
2018-09-07 09:30:00,89.35,89.55,89.07,89.24,48993.0,84.8662,85.0561,84.6002,84.7617,48993.0
2018-09-07 09:40:00,89.21,89.34,88.92,89.17,38541.0,84.7332,84.8567,84.4577,84.6952,38541.0
2018-09-07 09:50:00,89.19,89.52,89.17,89.47,31151.0,84.7142,85.0276,84.6952,84.9801,31151.0
2018-09-07 10:00:00,89.49,89.63,89.39,89.51,35353.0,84.9991,85.1321,84.9042,85.0181,35353.0
2018-09-07 10:10:00,89.53,89.65,89.37,89.43,30033.0,85.0371,85.1511,84.8852,84.9421,30033.0
2018-09-07 10:20:00,89.41,89.54,89.38,89.47,36389.0,84.9232,85.0466,84.8947,84.9801,36389.0
2018-09-07 10:30:00,89.48,89.57,89.47,89.51,33639.0,84.9896,85.0751,84.9801,85.0181,33639.0
2018-09-07 10:40:00,89.51,89.6,89.43,89.58,30626.0,85.0181,85.1036,84.9421,85.0846,30626.0
2018-09-07 10:50:00,89.59,89.59,89.46,89.49,27243.0,85.0941,85.0941,84.9706,84.9991,27243.0
2018-09-07 11:00:00,89.49,89.62,89.44,89.55,23185.0,84.9991,85.1226,84.9516,85.0561,23185.0
2018-09-07 11:10:00,89.53,89.55,89.42,89.43,27925.0,85.0371,85.0561,84.9326,84.9421,27925.0
2018-09-07 11:20:00,89.42,89.58,89.33,89.56,54561.0,84.9326,85.0846,84.8472,85.0656,54561.0
2018-09-07 11:30:00,89.57,89.62,89.48,89.59,23438.0,85.0751,85.1226,84.9896,85.0941,23438.0
2018-09-07 11:40:00,89.59,89.66,89.57,89.59,21612.0,85.0941,85.1606,85.0751,85.0941,21612.0
2018-09-07 11:50:00,89.59,89.61,89.47,89.56,40832.0,85.0941,85.1131,84.9801,85.0656,40832.0
2018-09-07 12:00:00,89.56,89.6,89.28,89.29,57039.0,85.0656,85.1036,84.7997,84.8092,57039.0
2018-09-07 12:10:00,89.3,89.57,89.25,89.47,81475.0,84.8187,85.0751,84.7712,84.9801,81475.0
2018-09-07 12:20:00,89.47,89.55,89.42,89.47,35259.0,84.9801,85.0561,84.9326,84.9801,35259.0
2018-09-07 12:30:00,89.47,89.56,89.44,89.47,31468.0,84.9801,85.0656,84.9516,84.9801,31468.0
2018-09-07 12:40:00,89.46,89.48,89.34,89.45,28202.0,84.9706,84.9896,84.8567,84.9611,28202.0
2018-09-07 12:50:00,89.46,89.56,89.45,89.55,25129.0,84.9706,85.0656,84.9611,85.0561,25129.0
2018-09-07 13:00:00,89.55,89.57,89.47,89.48,22311.0,85.0561,85.0751,84.9801,84.9896,22311.0
2018-09-07 13:10:00,89.47,89.49,89.41,89.41,21191.0,84.9801,84.9991,84.9232,84.9232,21191.0
2018-09-07 13:20:00,89.41,89.42,89.31,89.37,19769.0,84.9232,84.9326,84.8282,84.8852,19769.0
2018-09-07 13:30:00,89.36,89.4,89.26,89.27,23778.0,84.8757,84.9137,84.7807,84.7902,23778.0
2018-09-07 13:40:00,89.25,89.31,89.17,89.2,24177.0,84.7712,84.8282,84.6952,84.7237,24177.0
2018-09-07 13:50:00,89.2,89.28,89.09,89.1,27229.0,84.7237,84.7997,84.6192,84.6287,27229.0
2018-09-07 14:00:00,89.11,89.28,89.1,89.21,24554.0,84.6382,84.7997,84.6287,84.7332,24554.0
2018-09-07 14:10:00,89.22,89.29,89.21,89.23,23707.0,84.7427,84.8092,84.7332,84.7522,23707.0
2018-09-07 14:20:00,89.24,89.36,89.2,89.35,16460.0,84.7617,84.8757,84.7237,84.8662,16460.0
2018-09-07 14:30:00,89.34,89.41,89.31,89.41,21386.0,84.8567,84.9232,84.8282,84.9232,21386.0
2018-09-07 14:40:00,89.42,89.44,89.32,89.34,22111.0,84.9326,84.9516,84.8377,84.8567,22111.0
2018-09-07 14:50:00,89.34,89.48,89.33,89.45,28350.0,84.8567,84.9896,84.8472,84.9611,28350.0
2018-09-07 15:00:00,89.45,89.5,89.41,89.45,58962.0,84.9611,85.0086,84.9232,84.9611,58962.0
2018-09-07 15:10:00,89.45,89.58,89.45,89.58,33009.0,84.9611,85.0846,84.9611,85.0846,33009.0
2018-09-07 15:20:00,89.57,89.61,89.52,89.53,31266.0,85.0751,85.1131,85.0276,85.0371,31266.0
2018-09-07 15:30:00,89.54,89.58,89.46,89.48,49086.0,85.0466,85.0846,84.9706,84.9896,49086.0
2018-09-07 15:40:00,89.47,89.49,89.34,89.35,77016.0,84.9801,84.9991,84.8567,84.8662,77016.0
2018-09-07 15:50:00,89.34,89.54,89.31,89.44,151982.0,84.8567,85.0466,84.8282,84.9516,151982.0
2018-09-10 09:30:00,89.83,90.06,89.66,89.7,31959.0,85.3221,85.5405,85.1606,85.1986,31959.0
2018-09-10 09:40:00,89.7,89.7,89.45,89.64,12520.0,85.1986,85.1986,84.9611,85.1416,12520.0
2018-09-10 09:50:00,89.66,89.69,89.15,89.15,17690.0,85.1606,85.1891,84.6762,84.6762,17690.0
2018-09-10 10:00:00,89.2,89.31,88.98,89.24,29143.0,84.7237,84.8282,84.5147,84.7617,29143.0
2018-09-10 10:10:00,89.15,89.31,89.09,89.25,14307.0,84.6762,84.8282,84.6192,84.7712,14307.0
2018-09-10 10:20:00,89.25,89.29,89.15,89.2,13907.0,84.7712,84.8092,84.6762,84.7237,13907.0
2018-09-10 10:30:00,89.21,89.32,89.14,89.23,23856.0,84.7332,84.8377,84.6667,84.7522,23856.0
2018-09-10 10:40:00,89.21,89.26,89.13,89.2,28386.0,84.7332,84.7807,84.6572,84.7237,28386.0
2018-09-10 10:50:00,89.19,89.3,89.18,89.25,15342.0,84.7142,84.8187,84.7047,84.7712,15342.0
2018-09-10 11:00:00,89.25,89.25,89.09,89.16,20913.0,84.7712,84.7712,84.6192,84.6857,20913.0
2018-09-10 11:10:00,89.17,89.21,89.06,89.11,26264.0,84.6952,84.7332,84.5907,84.6382,26264.0
2018-09-10 11:20:00,89.1,89.11,88.91,88.93,62771.0,84.6287,84.6382,84.4482,84.4672,62771.0
2018-09-10 11:30:00,88.93,89.04,88.85,88.93,41033.0,84.4672,84.5717,84.3913,84.4672,41033.0
2018-09-10 11:40:00,88.95,89.03,88.88,89.03,19059.0,84.4862,84.5622,84.4197,84.5622,19059.0
2018-09-10 11:50:00,89.02,89.06,88.97,88.99,26048.0,84.5527,84.5907,84.5052,84.5242,26048.0
2018-09-10 12:00:00,89.0,89.0,88.72,88.79,29389.0,84.5337,84.5337,84.2678,84.3343,29389.0
2018-09-10 12:10:00,88.78,88.89,88.77,88.78,13257.0,84.3248,84.4292,84.3153,84.3248,13257.0
2018-09-10 12:20:00,88.76,88.82,88.59,88.66,29620.0,84.3058,84.3628,84.1443,84.2108,29620.0
2018-09-10 12:30:00,88.68,88.83,88.66,88.71,17166.0,84.2298,84.3723,84.2108,84.2583,17166.0
2018-09-10 12:40:00,88.72,88.79,88.71,88.74,19137.0,84.2678,84.3343,84.2583,84.2868,19137.0
2018-09-10 12:50:00,88.72,88.8,88.7,88.77,12256.0,84.2678,84.3438,84.2488,84.3153,12256.0
2018-09-10 13:00:00,88.78,88.84,88.76,88.84,11382.0,84.3248,84.3818,84.3058,84.3818,11382.0
2018-09-10 13:10:00,88.84,88.9,88.82,88.9,14043.0,84.3818,84.4387,84.3628,84.4387,14043.0
2018-09-10 13:20:00,88.93,88.99,88.91,88.99,13386.0,84.4672,84.5242,84.4482,84.5242,13386.0
2018-09-10 13:30:00,88.98,88.99,88.9,88.94,27759.0,84.5147,84.5242,84.4387,84.4767,27759.0
2018-09-10 13:40:00,88.94,89.0,88.9,88.92,10593.0,84.4767,84.5337,84.4387,84.4577,10593.0
2018-09-10 13:50:00,88.91,89.03,88.9,89.03,11534.0,84.4482,84.5622,84.4387,84.5622,11534.0
2018-09-10 14:00:00,89.01,89.04,88.95,88.96,18681.0,84.5432,84.5717,84.4862,84.4957,18681.0
2018-09-10 14:10:00,88.98,88.98,88.88,88.9,11614.0,84.5147,84.5147,84.4197,84.4387,11614.0
2018-09-10 14:20:00,88.9,88.96,88.87,88.94,11644.0,84.4387,84.4957,84.4102,84.4767,11644.0
2018-09-10 14:30:00,88.95,89.04,88.95,89.02,27926.0,84.4862,84.5717,84.4862,84.5527,27926.0
2018-09-10 14:40:00,89.02,89.05,88.96,89.01,18434.0,84.5527,84.5812,84.4957,84.5432,18434.0
2018-09-10 14:50:00,89.01,89.01,88.96,88.99,14142.0,84.5432,84.5432,84.4957,84.5242,14142.0
2018-09-10 15:00:00,89.0,89.02,88.97,88.98,15330.0,84.5337,84.5527,84.5052,84.5147,15330.0
2018-09-10 15:10:00,88.98,89.02,88.92,88.96,34865.0,84.5147,84.5527,84.4577,84.4957,34865.0
2018-09-10 15:20:00,88.96,88.97,88.91,88.94,18702.0,84.4957,84.5052,84.4482,84.4767,18702.0
2018-09-10 15:30:00,88.94,88.98,88.86,88.87,30289.0,84.4767,84.5147,84.4008,84.4102,30289.0
2018-09-10 15:40:00,88.86,88.92,88.83,88.91,48854.0,84.4008,84.4577,84.3723,84.4482,48854.0
2018-09-10 15:50:00,88.9,88.92,88.86,88.87,76451.0,84.4387,84.4577,84.4008,84.4102,76451.0
2018-09-11 09:30:00,88.56,88.88,88.16,88.33,59561.0,84.1158,84.4197,83.7359,83.8973,59561.0
2018-09-11 09:40:00,88.42,88.53,88.25,88.26,18165.0,83.9828,84.0873,83.8214,83.8309,18165.0
2018-09-11 09:50:00,88.24,88.34,87.96,88.2,34937.0,83.8119,83.9068,83.5459,83.7739,34937.0
2018-09-11 10:00:00,88.21,88.33,88.14,88.25,33857.0,83.7834,83.8973,83.7169,83.8214,33857.0
2018-09-11 10:10:00,88.23,88.25,88.06,88.13,22558.0,83.8024,83.8214,83.6409,83.7074,22558.0
2018-09-11 10:20:00,88.11,88.16,88.01,88.1,26434.0,83.6884,83.7359,83.5934,83.6789,26434.0
2018-09-11 10:30:00,88.1,88.3,88.1,88.3,48270.0,83.6789,83.8689,83.6789,83.8689,48270.0
2018-09-11 10:40:00,88.33,88.35,88.12,88.16,37269.0,83.8973,83.9163,83.6979,83.7359,37269.0
2018-09-11 10:50:00,88.16,88.18,88.04,88.07,25051.0,83.7359,83.7549,83.6219,83.6504,25051.0
2018-09-11 11:00:00,88.08,88.16,88.07,88.11,25473.0,83.6599,83.7359,83.6504,83.6884,25473.0
2018-09-11 11:10:00,88.11,88.12,87.98,88.11,27437.0,83.6884,83.6979,83.5649,83.6884,27437.0
2018-09-11 11:20:00,88.11,88.12,87.93,88.0,41679.0,83.6884,83.6979,83.5174,83.5839,41679.0
2018-09-11 11:30:00,88.01,88.22,88.0,88.22,34127.0,83.5934,83.7929,83.5839,83.7929,34127.0
2018-09-11 11:40:00,88.21,88.29,88.14,88.25,50851.0,83.7834,83.8594,83.7169,83.8214,50851.0
2018-09-11 11:50:00,88.24,88.27,88.14,88.18,59620.0,83.8119,83.8404,83.7169,83.7549,59620.0
2018-09-11 12:00:00,88.18,88.2,88.15,88.17,28559.0,83.7549,83.7739,83.7264,83.7454,28559.0
2018-09-11 12:10:00,88.18,88.28,88.17,88.25,124452.0,83.7549,83.8499,83.7454,83.8214,124452.0
2018-09-11 12:20:00,88.26,88.36,88.21,88.34,60161.0,83.8309,83.9258,83.7834,83.9068,60161.0
2018-09-11 12:30:00,88.34,88.5,88.34,88.47,127280.0,83.9068,84.0588,83.9068,84.0303,127280.0
2018-09-11 12:40:00,88.46,88.46,88.38,88.4,32216.0,84.0208,84.0208,83.9448,83.9638,32216.0
2018-09-11 12:50:00,88.39,88.51,88.39,88.51,21767.0,83.9543,84.0683,83.9543,84.0683,21767.0
2018-09-11 13:00:00,88.52,88.55,88.51,88.51,15937.0,84.0778,84.1063,84.0683,84.0683,15937.0
2018-09-11 13:10:00,88.51,88.61,88.47,88.61,22288.0,84.0683,84.1633,84.0303,84.1633,22288.0
2018-09-11 13:20:00,88.61,88.61,88.46,88.49,20377.0,84.1633,84.1633,84.0208,84.0493,20377.0
2018-09-11 13:30:00,88.49,88.51,88.46,88.47,16491.0,84.0493,84.0683,84.0208,84.0303,16491.0
2018-09-11 13:40:00,88.47,88.48,88.42,88.45,18065.0,84.0303,84.0398,83.9828,84.0113,18065.0
2018-09-11 13:50:00,88.46,88.47,88.38,88.45,33835.0,84.0208,84.0303,83.9448,84.0113,33835.0
2018-09-11 14:00:00,88.44,88.52,88.39,88.47,24729.0,84.0018,84.0778,83.9543,84.0303,24729.0
2018-09-11 14:10:00,88.46,88.5,88.41,88.49,17593.0,84.0208,84.0588,83.9733,84.0493,17593.0
2018-09-11 14:20:00,88.47,88.49,88.38,88.41,19639.0,84.0303,84.0493,83.9448,83.9733,19639.0
2018-09-11 14:30:00,88.43,88.49,88.43,88.46,15503.0,83.9923,84.0493,83.9923,84.0208,15503.0
2018-09-11 14:40:00,88.45,88.51,88.39,88.51,18246.0,84.0113,84.0683,83.9543,84.0683,18246.0
2018-09-11 14:50:00,88.51,88.51,88.44,88.45,16616.0,84.0683,84.0683,84.0018,84.0113,16616.0
2018-09-11 15:00:00,88.45,88.47,88.42,88.43,28158.0,84.0113,84.0303,83.9828,83.9923,28158.0
2018-09-11 15:10:00,88.44,88.47,88.4,88.45,27605.0,84.0018,84.0303,83.9638,84.0113,27605.0
2018-09-11 15:20:00,88.45,88.48,88.4,88.45,30453.0,84.0113,84.0398,83.9638,84.0113,30453.0
2018-09-11 15:30:00,88.44,88.47,88.4,88.41,60864.0,84.0018,84.0303,83.9638,83.9733,60864.0
2018-09-11 15:40:00,88.41,88.45,88.26,88.26,69989.0,83.9733,84.0113,83.8309,83.8309,69989.0
2018-09-11 15:50:00,88.26,88.31,88.24,88.27,139529.0,83.8309,83.8784,83.8119,83.8404,139529.0
2018-09-12 09:30:00,88.45,88.46,88.19,88.31,33802.0,84.0113,84.0208,83.7644,83.8784,33802.0
2018-09-12 09:40:00,88.29,88.33,88.05,88.25,43950.0,83.8594,83.8973,83.6314,83.8214,43950.0
2018-09-12 09:50:00,88.27,88.39,88.12,88.12,23942.0,83.8404,83.9543,83.6979,83.6979,23942.0
2018-09-12 10:00:00,88.1,88.38,88.1,88.25,23754.0,83.6789,83.9448,83.6789,83.8214,23754.0
2018-09-12 10:10:00,88.23,88.34,88.21,88.22,12882.0,83.8024,83.9068,83.7834,83.7929,12882.0
2018-09-12 10:20:00,88.23,88.26,88.19,88.23,20395.0,83.8024,83.8309,83.7644,83.8024,20395.0
2018-09-12 10:30:00,88.21,88.21,88.08,88.17,24730.0,83.7834,83.7834,83.6599,83.7454,24730.0
2018-09-12 10:40:00,88.17,88.21,88.1,88.11,16019.0,83.7454,83.7834,83.6789,83.6884,16019.0
2018-09-12 10:50:00,88.1,88.21,88.02,88.04,17658.0,83.6789,83.7834,83.6029,83.6219,17658.0
2018-09-12 11:00:00,88.0,88.17,88.0,88.15,24232.0,83.5839,83.7454,83.5839,83.7264,24232.0
2018-09-12 11:10:00,88.15,88.45,88.09,88.42,22908.0,83.7264,84.0113,83.6694,83.9828,22908.0
2018-09-12 11:20:00,88.44,88.53,88.39,88.52,14905.0,84.0018,84.0873,83.9543,84.0778,14905.0
2018-09-12 11:30:00,88.53,88.66,88.45,88.47,42801.0,84.0873,84.2108,84.0113,84.0303,42801.0
2018-09-12 11:40:00,88.45,88.51,88.39,88.4,28379.0,84.0113,84.0683,83.9543,83.9638,28379.0
2018-09-12 11:50:00,88.39,88.39,88.1,88.3,34866.0,83.9543,83.9543,83.6789,83.8689,34866.0
2018-09-12 12:00:00,88.31,88.35,88.16,88.16,10843.0,83.8784,83.9163,83.7359,83.7359,10843.0
2018-09-12 12:10:00,88.17,88.21,88.12,88.18,17604.0,83.7454,83.7834,83.6979,83.7549,17604.0
2018-09-12 12:20:00,88.2,88.25,88.17,88.23,12310.0,83.7739,83.8214,83.7454,83.8024,12310.0
2018-09-12 12:30:00,88.24,88.3,88.21,88.3,16500.0,83.8119,83.8689,83.7834,83.8689,16500.0
2018-09-12 12:40:00,88.31,88.36,88.3,88.34,11427.0,83.8784,83.9258,83.8689,83.9068,11427.0
2018-09-12 12:50:00,88.34,88.37,88.32,88.35,13995.0,83.9068,83.9353,83.8879,83.9163,13995.0
2018-09-12 13:00:00,88.35,88.36,88.27,88.31,10767.0,83.9163,83.9258,83.8404,83.8784,10767.0
2018-09-12 13:10:00,88.31,88.35,88.25,88.31,13868.0,83.8784,83.9163,83.8214,83.8784,13868.0
2018-09-12 13:20:00,88.32,88.36,88.31,88.34,17763.0,83.8879,83.9258,83.8784,83.9068,17763.0
2018-09-12 13:30:00,88.34,88.37,88.3,88.33,11989.0,83.9068,83.9353,83.8689,83.8973,11989.0
2018-09-12 13:40:00,88.32,88.36,88.32,88.36,22354.0,83.8879,83.9258,83.8879,83.9258,22354.0
2018-09-12 13:50:00,88.35,88.36,88.32,88.35,21405.0,83.9163,83.9258,83.8879,83.9163,21405.0
2018-09-12 14:00:00,88.37,88.47,88.35,88.38,23382.0,83.9353,84.0303,83.9163,83.9448,23382.0
2018-09-12 14:10:00,88.41,88.49,88.39,88.48,21612.0,83.9733,84.0493,83.9543,84.0398,21612.0
2018-09-12 14:20:00,88.48,88.55,88.44,88.45,15128.0,84.0398,84.1063,84.0018,84.0113,15128.0
2018-09-12 14:30:00,88.44,88.51,88.39,88.5,15598.0,84.0018,84.0683,83.9543,84.0588,15598.0
2018-09-12 14:40:00,88.5,88.58,88.45,88.57,19983.0,84.0588,84.1348,84.0113,84.1253,19983.0
2018-09-12 14:50:00,88.58,88.59,88.55,88.57,19906.0,84.1348,84.1443,84.1063,84.1253,19906.0
2018-09-12 15:00:00,88.58,88.62,88.57,88.61,17012.0,84.1348,84.1728,84.1253,84.1633,17012.0
2018-09-12 15:10:00,88.62,88.7,88.61,88.67,14657.0,84.1728,84.2488,84.1633,84.2203,14657.0
2018-09-12 15:20:00,88.67,88.81,88.66,88.79,20165.0,84.2203,84.3533,84.2108,84.3343,20165.0
2018-09-12 15:30:00,88.79,88.96,88.76,88.94,63227.0,84.3343,84.4957,84.3058,84.4767,63227.0
2018-09-12 15:40:00,88.94,89.02,88.89,88.93,77428.0,84.4767,84.5527,84.4292,84.4672,77428.0
2018-09-12 15:50:00,88.93,88.96,88.8,88.8,104781.0,84.4672,84.4957,84.3438,84.3438,104781.0
2018-09-13 09:30:00,89.22,89.3,88.84,89.19,29333.0,84.7427,84.8187,84.3818,84.7142,29333.0
2018-09-13 09:40:00,89.17,89.5,89.13,89.5,23505.0,84.6952,85.0086,84.6572,85.0086,23505.0
2018-09-13 09:50:00,89.5,89.73,89.48,89.72,40905.0,85.0086,85.2271,84.9896,85.2176,40905.0
2018-09-13 10:00:00,89.73,89.83,89.63,89.63,25854.0,85.2271,85.3221,85.1321,85.1321,25854.0
2018-09-13 10:10:00,89.65,89.74,89.5,89.61,37915.0,85.1511,85.2366,85.0086,85.1131,37915.0
2018-09-13 10:20:00,89.61,89.69,89.53,89.68,18824.0,85.1131,85.1891,85.0371,85.1796,18824.0
2018-09-13 10:30:00,89.68,89.7,89.45,89.5,18159.0,85.1796,85.1986,84.9611,85.0086,18159.0
2018-09-13 10:40:00,89.5,89.6,89.5,89.58,16946.0,85.0086,85.1036,85.0086,85.0846,16946.0
2018-09-13 10:50:00,89.58,89.6,89.44,89.45,20986.0,85.0846,85.1036,84.9516,84.9611,20986.0
2018-09-13 11:00:00,89.44,89.54,89.43,89.53,11393.0,84.9516,85.0466,84.9421,85.0371,11393.0
2018-09-13 11:10:00,89.53,89.54,89.45,89.53,15019.0,85.0371,85.0466,84.9611,85.0371,15019.0
2018-09-13 11:20:00,89.54,89.61,89.52,89.56,24190.0,85.0466,85.1131,85.0276,85.0656,24190.0
2018-09-13 11:30:00,89.56,89.66,89.51,89.66,24041.0,85.0656,85.1606,85.0181,85.1606,24041.0
2018-09-13 11:40:00,89.66,89.72,89.62,89.71,21049.0,85.1606,85.2176,85.1226,85.2081,21049.0
2018-09-13 11:50:00,89.71,89.8,89.7,89.8,15704.0,85.2081,85.2936,85.1986,85.2936,15704.0
2018-09-13 12:00:00,89.82,89.83,89.7,89.73,17248.0,85.3126,85.3221,85.1986,85.2271,17248.0
2018-09-13 12:10:00,89.75,89.8,89.73,89.74,14791.0,85.2461,85.2936,85.2271,85.2366,14791.0
2018-09-13 12:20:00,89.74,89.75,89.67,89.67,11658.0,85.2366,85.2461,85.1701,85.1701,11658.0
2018-09-13 12:30:00,89.66,89.74,89.66,89.72,11543.0,85.1606,85.2366,85.1606,85.2176,11543.0
2018-09-13 12:40:00,89.71,89.72,89.64,89.64,14677.0,85.2081,85.2176,85.1416,85.1416,14677.0
2018-09-13 12:50:00,89.65,89.71,89.64,89.7,9435.0,85.1511,85.2081,85.1416,85.1986,9435.0
2018-09-13 13:00:00,89.71,89.73,89.63,89.63,19619.0,85.2081,85.2271,85.1321,85.1321,19619.0
2018-09-13 13:10:00,89.63,89.7,89.59,89.69,17077.0,85.1321,85.1986,85.0941,85.1891,17077.0
2018-09-13 13:20:00,89.7,89.71,89.65,89.7,26363.0,85.1986,85.2081,85.1511,85.1986,26363.0
2018-09-13 13:30:00,89.7,89.78,89.67,89.78,21069.0,85.1986,85.2746,85.1701,85.2746,21069.0
2018-09-13 13:40:00,89.78,89.82,89.74,89.74,27650.0,85.2746,85.3126,85.2366,85.2366,27650.0
2018-09-13 13:50:00,89.74,89.76,89.68,89.72,40526.0,85.2366,85.2556,85.1796,85.2176,40526.0
2018-09-13 14:00:00,89.71,89.82,89.7,89.76,47483.0,85.2081,85.3126,85.1986,85.2556,47483.0
2018-09-13 14:10:00,89.77,89.81,89.74,89.75,35372.0,85.2651,85.3031,85.2366,85.2461,35372.0
2018-09-13 14:20:00,89.74,89.83,89.69,89.8,31253.0,85.2366,85.3221,85.1891,85.2936,31253.0
2018-09-13 14:30:00,89.8,89.81,89.68,89.73,38112.0,85.2936,85.3031,85.1796,85.2271,38112.0
2018-09-13 14:40:00,89.74,89.74,89.68,89.7,24491.0,85.2366,85.2366,85.1796,85.1986,24491.0
2018-09-13 14:50:00,89.7,89.87,89.67,89.86,497853.0,85.1986,85.3601,85.1701,85.3506,497853.0
2018-09-13 15:00:00,89.86,89.89,89.82,89.82,67562.0,85.3506,85.3791,85.3126,85.3126,67562.0
2018-09-13 15:10:00,89.82,89.85,89.68,89.71,39796.0,85.3126,85.3411,85.1796,85.2081,39796.0
2018-09-13 15:20:00,89.72,89.81,89.71,89.8,27543.0,85.2176,85.3031,85.2081,85.2936,27543.0
2018-09-13 15:30:00,89.79,89.82,89.72,89.73,53086.0,85.2841,85.3126,85.2176,85.2271,53086.0
2018-09-13 15:40:00,89.73,89.76,89.69,89.72,63927.0,85.2271,85.2556,85.1891,85.2176,63927.0
2018-09-13 15:50:00,89.72,89.8,89.69,89.7,221644.0,85.2176,85.2936,85.1891,85.1986,221644.0
2018-09-14 09:30:00,89.71,89.72,89.01,89.21,48294.0,85.2081,85.2176,84.5432,84.7332,48294.0
2018-09-14 09:40:00,89.21,89.3,88.85,89.09,28002.0,84.7332,84.8187,84.3913,84.6192,28002.0
2018-09-14 09:50:00,89.11,89.25,89.07,89.2,15341.0,84.6382,84.7712,84.6002,84.7237,15341.0
2018-09-14 10:00:00,89.2,89.29,89.09,89.25,38652.0,84.7237,84.8092,84.6192,84.7712,38652.0
2018-09-14 10:10:00,89.24,89.3,89.0,89.08,45250.0,84.7617,84.8187,84.5337,84.6097,45250.0
2018-09-14 10:20:00,89.08,89.08,88.93,89.02,78940.0,84.6097,84.6097,84.4672,84.5527,78940.0
2018-09-14 10:30:00,89.0,89.21,89.0,89.19,29030.0,84.5337,84.7332,84.5337,84.7142,29030.0
2018-09-14 10:40:00,89.19,89.35,89.19,89.31,20259.0,84.7142,84.8662,84.7142,84.8282,20259.0
2018-09-14 10:50:00,89.3,89.5,89.28,89.38,35104.0,84.8187,85.0086,84.7997,84.8947,35104.0
2018-09-14 11:00:00,89.38,89.49,89.35,89.41,27312.0,84.8947,84.9991,84.8662,84.9232,27312.0
2018-09-14 11:10:00,89.41,89.43,89.28,89.29,20910.0,84.9232,84.9421,84.7997,84.8092,20910.0
2018-09-14 11:20:00,89.3,89.31,89.19,89.31,111466.0,84.8187,84.8282,84.7142,84.8282,111466.0
2018-09-14 11:30:00,89.32,89.43,89.29,89.43,34607.0,84.8377,84.9421,84.8092,84.9421,34607.0
2018-09-14 11:40:00,89.45,89.54,89.45,89.45,17436.0,84.9611,85.0466,84.9611,84.9611,17436.0
2018-09-14 11:50:00,89.44,89.58,89.43,89.5,26328.0,84.9516,85.0846,84.9421,85.0086,26328.0
2018-09-14 12:00:00,89.51,89.52,89.28,89.29,39188.0,85.0181,85.0276,84.7997,84.8092,39188.0
2018-09-14 12:10:00,89.29,89.38,89.27,89.28,29288.0,84.8092,84.8947,84.7902,84.7997,29288.0
2018-09-14 12:20:00,89.29,89.34,89.24,89.34,35597.0,84.8092,84.8567,84.7617,84.8567,35597.0
2018-09-14 12:30:00,89.32,89.32,89.18,89.21,15995.0,84.8377,84.8377,84.7047,84.7332,15995.0
2018-09-14 12:40:00,89.22,89.31,89.21,89.31,15936.0,84.7427,84.8282,84.7332,84.8282,15936.0
2018-09-14 12:50:00,89.28,89.4,89.25,89.35,48551.0,84.7997,84.9137,84.7712,84.8662,48551.0
2018-09-14 13:00:00,89.35,89.4,89.31,89.37,144465.0,84.8662,84.9137,84.8282,84.8852,144465.0
2018-09-14 13:10:00,89.36,89.43,89.31,89.42,41198.0,84.8757,84.9421,84.8282,84.9326,41198.0
2018-09-14 13:20:00,89.41,89.52,89.41,89.45,61407.0,84.9232,85.0276,84.9232,84.9611,61407.0
2018-09-14 13:30:00,89.45,89.51,89.43,89.51,19043.0,84.9611,85.0181,84.9421,85.0181,19043.0
2018-09-14 13:40:00,89.51,89.52,89.39,89.42,44380.0,85.0181,85.0276,84.9042,84.9326,44380.0
2018-09-14 13:50:00,89.42,89.48,89.19,89.2,30607.0,84.9326,84.9896,84.7142,84.7237,30607.0
2018-09-14 14:00:00,89.21,89.28,89.13,89.14,16945.0,84.7332,84.7997,84.6572,84.6667,16945.0
2018-09-14 14:10:00,89.14,89.24,89.09,89.19,35497.0,84.6667,84.7617,84.6192,84.7142,35497.0
2018-09-14 14:20:00,89.19,89.23,89.09,89.12,78996.0,84.7142,84.7522,84.6192,84.6477,78996.0
2018-09-14 14:30:00,89.12,89.12,88.97,89.02,25514.0,84.6477,84.6477,84.5052,84.5527,25514.0
2018-09-14 14:40:00,89.03,89.09,88.97,89.0,40095.0,84.5622,84.6192,84.5052,84.5337,40095.0
2018-09-14 14:50:00,89.0,89.01,88.87,88.92,35864.0,84.5337,84.5432,84.4102,84.4577,35864.0
2018-09-14 15:00:00,88.93,89.0,88.9,88.95,27928.0,84.4672,84.5337,84.4387,84.4862,27928.0
2018-09-14 15:10:00,88.94,88.95,88.89,88.94,32473.0,84.4767,84.4862,84.4292,84.4767,32473.0
2018-09-14 15:20:00,88.93,89.02,88.89,88.96,51623.0,84.4672,84.5527,84.4292,84.4957,51623.0
2018-09-14 15:30:00,88.97,89.0,88.89,88.95,48811.0,84.5052,84.5337,84.4292,84.4862,48811.0
2018-09-14 15:40:00,88.95,88.95,88.88,88.95,53938.0,84.4862,84.4862,84.4197,84.4862,53938.0
2018-09-14 15:50:00,88.95,89.03,88.93,88.98,153565.0,84.4862,84.5622,84.4672,84.5147,153565.0
2018-09-17 09:30:00,89.06,89.28,88.69,88.71,27432.0,84.5907,84.7997,84.2393,84.2583,27432.0
2018-09-17 09:40:00,88.71,88.76,88.55,88.62,15547.0,84.2583,84.3058,84.1063,84.1728,15547.0
2018-09-17 09:50:00,88.61,88.63,88.41,88.53,12478.0,84.1633,84.1823,83.9733,84.0873,12478.0
2018-09-17 10:00:00,88.56,88.64,88.43,88.59,18572.0,84.1158,84.1918,83.9923,84.1443,18572.0
2018-09-17 10:10:00,88.59,88.59,88.19,88.28,20722.0,84.1443,84.1443,83.7644,83.8499,20722.0
2018-09-17 10:20:00,88.28,88.36,88.21,88.26,14505.0,83.8499,83.9258,83.7834,83.8309,14505.0
2018-09-17 10:30:00,88.26,88.33,88.18,88.29,26108.0,83.8309,83.8973,83.7549,83.8594,26108.0
2018-09-17 10:40:00,88.3,88.34,88.16,88.22,32332.0,83.8689,83.9068,83.7359,83.7929,32332.0
2018-09-17 10:50:00,88.23,88.25,88.06,88.09,22670.0,83.8024,83.8214,83.6409,83.6694,22670.0
2018-09-17 11:00:00,88.1,88.19,88.08,88.15,43152.0,83.6789,83.7644,83.6599,83.7264,43152.0
2018-09-17 11:10:00,88.16,88.18,88.08,88.16,26774.0,83.7359,83.7549,83.6599,83.7359,26774.0
2018-09-17 11:20:00,88.17,88.21,88.03,88.07,24633.0,83.7454,83.7834,83.6124,83.6504,24633.0
2018-09-17 11:30:00,88.07,88.29,88.07,88.29,14282.0,83.6504,83.8594,83.6504,83.8594,14282.0
2018-09-17 11:40:00,88.31,88.53,88.31,88.47,59264.0,83.8784,84.0873,83.8784,84.0303,59264.0
2018-09-17 11:50:00,88.45,88.78,88.45,88.72,28895.0,84.0113,84.3248,84.0113,84.2678,28895.0
2018-09-17 12:00:00,88.73,88.8,88.71,88.78,18947.0,84.2773,84.3438,84.2583,84.3248,18947.0
2018-09-17 12:10:00,88.78,88.82,88.76,88.78,26622.0,84.3248,84.3628,84.3058,84.3248,26622.0
2018-09-17 12:20:00,88.79,88.83,88.71,88.74,19722.0,84.3343,84.3723,84.2583,84.2868,19722.0
2018-09-17 12:30:00,88.75,88.77,88.67,88.75,15215.0,84.2963,84.3153,84.2203,84.2963,15215.0
2018-09-17 12:40:00,88.75,88.85,88.69,88.84,20749.0,84.2963,84.3913,84.2393,84.3818,20749.0
2018-09-17 12:50:00,88.83,88.88,88.57,88.68,22907.0,84.3723,84.4197,84.1253,84.2298,22907.0
2018-09-17 13:00:00,88.69,88.69,88.58,88.6,12173.0,84.2393,84.2393,84.1348,84.1538,12173.0
2018-09-17 13:10:00,88.58,88.58,88.51,88.56,15634.0,84.1348,84.1348,84.0683,84.1158,15634.0
2018-09-17 13:20:00,88.56,88.58,88.51,88.53,13677.0,84.1158,84.1348,84.0683,84.0873,13677.0
2018-09-17 13:30:00,88.52,88.52,88.35,88.37,59242.0,84.0778,84.0778,83.9163,83.9353,59242.0
2018-09-17 13:40:00,88.37,88.38,88.27,88.35,18236.0,83.9353,83.9448,83.8404,83.9163,18236.0
2018-09-17 13:50:00,88.36,88.47,88.33,88.44,24050.0,83.9258,84.0303,83.8973,84.0018,24050.0
2018-09-17 14:00:00,88.44,88.49,88.39,88.44,67229.0,84.0018,84.0493,83.9543,84.0018,67229.0
2018-09-17 14:10:00,88.45,88.48,88.44,88.46,22704.0,84.0113,84.0398,84.0018,84.0208,22704.0
2018-09-17 14:20:00,88.46,88.52,88.46,88.51,21143.0,84.0208,84.0778,84.0208,84.0683,21143.0
2018-09-17 14:30:00,88.51,88.54,88.46,88.46,51062.0,84.0683,84.0968,84.0208,84.0208,51062.0
2018-09-17 14:40:00,88.46,88.47,88.29,88.3,22732.0,84.0208,84.0303,83.8594,83.8689,22732.0
2018-09-17 14:50:00,88.29,88.36,88.22,88.23,26183.0,83.8594,83.9258,83.7929,83.8024,26183.0
2018-09-17 15:00:00,88.25,88.31,88.13,88.13,30625.0,83.8214,83.8784,83.7074,83.7074,30625.0
2018-09-17 15:10:00,88.15,88.23,88.12,88.14,23735.0,83.7264,83.8024,83.6979,83.7169,23735.0
2018-09-17 15:20:00,88.11,88.17,88.05,88.15,23682.0,83.6884,83.7454,83.6314,83.7264,23682.0
2018-09-17 15:30:00,88.15,88.19,88.12,88.16,29231.0,83.7264,83.7644,83.6979,83.7359,29231.0
2018-09-17 15:40:00,88.15,88.27,88.11,88.26,54489.0,83.7264,83.8404,83.6884,83.8309,54489.0
2018-09-17 15:50:00,88.25,88.34,88.15,88.3,160792.0,83.8214,83.9068,83.7264,83.8689,160792.0
2018-09-18 09:30:00,88.17,88.36,88.15,88.15,40056.0,83.7454,83.9258,83.7264,83.7264,40056.0
2018-09-18 09:40:00,88.17,88.38,88.15,88.31,38799.0,83.7454,83.9448,83.7264,83.8784,38799.0
2018-09-18 09:50:00,88.35,88.48,88.24,88.34,59128.0,83.9163,84.0398,83.8119,83.9068,59128.0
2018-09-18 10:00:00,88.34,88.43,88.24,88.26,29597.0,83.9068,83.9923,83.8119,83.8309,29597.0
2018-09-18 10:10:00,88.26,88.68,88.22,88.67,29070.0,83.8309,84.2298,83.7929,84.2203,29070.0
2018-09-18 10:20:00,88.67,88.78,88.63,88.72,44268.0,84.2203,84.3248,84.1823,84.2678,44268.0
2018-09-18 10:30:00,88.72,88.83,88.58,88.69,126829.0,84.2678,84.3723,84.1348,84.2393,126829.0
2018-09-18 10:40:00,88.71,88.94,88.69,88.93,30335.0,84.2583,84.4767,84.2393,84.4672,30335.0
2018-09-18 10:50:00,88.94,89.14,88.89,89.12,35027.0,84.4767,84.6667,84.4292,84.6477,35027.0
2018-09-18 11:00:00,89.1,89.16,89.02,89.06,23928.0,84.6287,84.6857,84.5527,84.5907,23928.0
2018-09-18 11:10:00,89.08,89.13,89.01,89.06,18973.0,84.6097,84.6572,84.5432,84.5907,18973.0
2018-09-18 11:20:00,89.05,89.14,89.03,89.14,19460.0,84.5812,84.6667,84.5622,84.6667,19460.0
2018-09-18 11:30:00,89.15,89.27,89.14,89.27,26192.0,84.6762,84.7902,84.6667,84.7902,26192.0
2018-09-18 11:40:00,89.28,89.28,89.16,89.23,22822.0,84.7997,84.7997,84.6857,84.7522,22822.0
2018-09-18 11:50:00,89.23,89.24,89.18,89.2,11573.0,84.7522,84.7617,84.7047,84.7237,11573.0
2018-09-18 12:00:00,89.19,89.4,89.19,89.35,21730.0,84.7142,84.9137,84.7142,84.8662,21730.0
2018-09-18 12:10:00,89.34,89.37,89.31,89.33,17636.0,84.8567,84.8852,84.8282,84.8472,17636.0
2018-09-18 12:20:00,89.33,89.36,89.22,89.23,25933.0,84.8472,84.8757,84.7427,84.7522,25933.0
2018-09-18 12:30:00,89.24,89.25,89.17,89.17,16824.0,84.7617,84.7712,84.6952,84.6952,16824.0
2018-09-18 12:40:00,89.18,89.21,89.12,89.14,18842.0,84.7047,84.7332,84.6477,84.6667,18842.0
2018-09-18 12:50:00,89.12,89.21,89.12,89.19,12963.0,84.6477,84.7332,84.6477,84.7142,12963.0
2018-09-18 13:00:00,89.2,89.32,89.19,89.32,11805.0,84.7237,84.8377,84.7142,84.8377,11805.0
2018-09-18 13:10:00,89.32,89.44,89.31,89.44,12261.0,84.8377,84.9516,84.8282,84.9516,12261.0
2018-09-18 13:20:00,89.43,89.43,89.34,89.34,13769.0,84.9421,84.9421,84.8567,84.8567,13769.0
2018-09-18 13:30:00,89.34,89.35,89.29,89.3,15013.0,84.8567,84.8662,84.8092,84.8187,15013.0
2018-09-18 13:40:00,89.31,89.32,89.26,89.28,16616.0,84.8282,84.8377,84.7807,84.7997,16616.0
2018-09-18 13:50:00,89.27,89.32,89.25,89.32,16564.0,84.7902,84.8377,84.7712,84.8377,16564.0
2018-09-18 14:00:00,89.33,89.36,89.28,89.32,18957.0,84.8472,84.8757,84.7997,84.8377,18957.0
2018-09-18 14:10:00,89.32,89.41,89.32,89.37,15887.0,84.8377,84.9232,84.8377,84.8852,15887.0
2018-09-18 14:20:00,89.38,89.46,89.37,89.42,42084.0,84.8947,84.9706,84.8852,84.9326,42084.0
2018-09-18 14:30:00,89.43,89.49,89.43,89.45,12596.0,84.9421,84.9991,84.9421,84.9611,12596.0
2018-09-18 14:40:00,89.46,89.47,89.4,89.41,28640.0,84.9706,84.9801,84.9137,84.9232,28640.0
2018-09-18 14:50:00,89.41,89.46,89.29,89.31,18855.0,84.9232,84.9706,84.8092,84.8282,18855.0
2018-09-18 15:00:00,89.31,89.35,89.3,89.32,21992.0,84.8282,84.8662,84.8187,84.8377,21992.0
2018-09-18 15:10:00,89.32,89.36,89.29,89.34,17078.0,84.8377,84.8757,84.8092,84.8567,17078.0
2018-09-18 15:20:00,89.33,89.36,89.29,89.3,22036.0,84.8472,84.8757,84.8092,84.8187,22036.0
2018-09-18 15:30:00,89.3,89.34,89.23,89.23,34811.0,84.8187,84.8567,84.7522,84.7522,34811.0
2018-09-18 15:40:00,89.24,89.31,89.18,89.18,50751.0,84.7617,84.8282,84.7047,84.7047,50751.0
2018-09-18 15:50:00,89.18,89.26,89.14,89.19,132729.0,84.7047,84.7807,84.6667,84.7142,132729.0
2018-09-19 09:30:00,89.14,89.69,89.09,89.27,68143.0,84.6667,85.1891,84.6192,84.7902,68143.0
2018-09-19 09:40:00,89.27,89.34,88.95,89.0,36518.0,84.7902,84.8567,84.4862,84.5337,36518.0
2018-09-19 09:50:00,89.01,89.17,88.91,89.06,21152.0,84.5432,84.6952,84.4482,84.5907,21152.0
2018-09-19 10:00:00,89.11,89.18,88.97,89.0,21405.0,84.6382,84.7047,84.5052,84.5337,21405.0
2018-09-19 10:10:00,88.98,89.1,88.91,88.96,80356.0,84.5147,84.6287,84.4482,84.4957,80356.0
2018-09-19 10:20:00,88.9,89.25,88.9,89.13,29488.0,84.4387,84.7712,84.4387,84.6572,29488.0
2018-09-19 10:30:00,89.12,89.17,88.98,89.09,23464.0,84.6477,84.6952,84.5147,84.6192,23464.0
2018-09-19 10:40:00,89.09,89.19,89.07,89.12,32804.0,84.6192,84.7142,84.6002,84.6477,32804.0
2018-09-19 10:50:00,89.1,89.14,89.06,89.1,32865.0,84.6287,84.6667,84.5907,84.6287,32865.0
2018-09-19 11:00:00,89.1,89.31,89.07,89.31,46147.0,84.6287,84.8282,84.6002,84.8282,46147.0
2018-09-19 11:10:00,89.34,89.43,89.29,89.36,21642.0,84.8567,84.9421,84.8092,84.8757,21642.0
2018-09-19 11:20:00,89.36,89.44,89.34,89.34,13671.0,84.8757,84.9516,84.8567,84.8567,13671.0
2018-09-19 11:30:00,89.32,89.37,89.26,89.35,17453.0,84.8377,84.8852,84.7807,84.8662,17453.0
2018-09-19 11:40:00,89.34,89.37,89.32,89.35,27595.0,84.8567,84.8852,84.8377,84.8662,27595.0
2018-09-19 11:50:00,89.36,89.43,89.32,89.34,44380.0,84.8757,84.9421,84.8377,84.8567,44380.0
2018-09-19 12:00:00,89.32,89.38,89.24,89.37,63223.0,84.8377,84.8947,84.7617,84.8852,63223.0
2018-09-19 12:10:00,89.36,89.43,89.25,89.26,84367.0,84.8757,84.9421,84.7712,84.7807,84367.0
2018-09-19 12:20:00,89.27,89.39,89.26,89.31,53387.0,84.7902,84.9042,84.7807,84.8282,53387.0
2018-09-19 12:30:00,89.31,89.41,89.16,89.18,94657.0,84.8282,84.9232,84.6857,84.7047,94657.0
2018-09-19 12:40:00,89.18,89.19,89.02,89.12,68408.0,84.7047,84.7142,84.5527,84.6477,68408.0
2018-09-19 12:50:00,89.13,89.33,89.13,89.31,51036.0,84.6572,84.8472,84.6572,84.8282,51036.0
2018-09-19 13:00:00,89.31,89.35,88.99,89.01,46302.0,84.8282,84.8662,84.5242,84.5432,46302.0
2018-09-19 13:10:00,89.02,89.11,89.0,89.08,70125.0,84.5527,84.6382,84.5337,84.6097,70125.0
2018-09-19 13:20:00,89.07,89.2,88.96,89.01,65536.0,84.6002,84.7237,84.4957,84.5432,65536.0
2018-09-19 13:30:00,88.99,89.11,88.98,89.09,35987.0,84.5242,84.6382,84.5147,84.6192,35987.0
2018-09-19 13:40:00,89.09,89.16,89.05,89.09,39260.0,84.6192,84.6857,84.5812,84.6192,39260.0
2018-09-19 13:50:00,89.1,89.1,89.0,89.05,20777.0,84.6287,84.6287,84.5337,84.5812,20777.0
2018-09-19 14:00:00,89.05,89.06,88.95,88.96,16068.0,84.5812,84.5907,84.4862,84.4957,16068.0
2018-09-19 14:10:00,88.96,89.04,88.93,88.94,62903.0,84.4957,84.5717,84.4672,84.4767,62903.0
2018-09-19 14:20:00,88.94,88.95,88.86,88.91,17543.0,84.4767,84.4862,84.4008,84.4482,17543.0
2018-09-19 14:30:00,88.92,89.05,88.91,89.01,20898.0,84.4577,84.5812,84.4482,84.5432,20898.0
2018-09-19 14:40:00,89.0,89.04,88.98,89.0,28479.0,84.5337,84.5717,84.5147,84.5337,28479.0
2018-09-19 14:50:00,89.0,89.01,88.89,88.9,22234.0,84.5337,84.5432,84.4292,84.4387,22234.0
2018-09-19 15:00:00,88.9,88.94,88.86,88.93,26784.0,84.4387,84.4767,84.4008,84.4672,26784.0
2018-09-19 15:10:00,88.92,88.95,88.87,88.89,31644.0,84.4577,84.4862,84.4102,84.4292,31644.0
2018-09-19 15:20:00,88.88,88.95,88.86,88.87,40736.0,84.4197,84.4862,84.4008,84.4102,40736.0
2018-09-19 15:30:00,88.87,88.9,88.79,88.87,61348.0,84.4102,84.4387,84.3343,84.4102,61348.0
2018-09-19 15:40:00,88.87,88.97,88.86,88.97,59904.0,84.4102,84.5052,84.4008,84.5052,59904.0
2018-09-19 15:50:00,88.97,89.07,88.96,89.07,155609.0,84.5052,84.6002,84.4957,84.6002,155609.0
2018-09-20 09:30:00,89.72,90.25,89.31,90.19,80114.0,85.2176,85.721,84.8282,85.664,80114.0
2018-09-20 09:40:00,90.24,90.49,90.15,90.43,50297.0,85.7115,85.949,85.626,85.892,50297.0
2018-09-20 09:50:00,90.5,90.5,90.04,90.11,47834.0,85.9585,85.9585,85.5215,85.588,47834.0
2018-09-20 10:00:00,90.11,90.21,89.99,90.09,42777.0,85.588,85.683,85.474,85.569,42777.0
2018-09-20 10:10:00,90.08,90.14,89.85,89.99,145833.0,85.5595,85.6165,85.3411,85.474,145833.0
2018-09-20 10:20:00,89.98,90.11,89.93,89.99,77586.0,85.4645,85.588,85.4171,85.474,77586.0
2018-09-20 10:30:00,89.97,89.98,89.66,89.78,87668.0,85.455,85.4645,85.1606,85.2746,87668.0
2018-09-20 10:40:00,89.79,89.87,89.75,89.75,90411.0,85.2841,85.3601,85.2461,85.2461,90411.0
2018-09-20 10:50:00,89.75,89.78,89.63,89.7,43842.0,85.2461,85.2746,85.1321,85.1986,43842.0
2018-09-20 11:00:00,89.71,89.91,89.7,89.87,63482.0,85.2081,85.3981,85.1986,85.3601,63482.0
2018-09-20 11:10:00,89.88,90.02,89.81,90.0,75501.0,85.3696,85.5025,85.3031,85.4835,75501.0
2018-09-20 11:20:00,90.01,90.06,89.94,90.02,96930.0,85.493,85.5405,85.4266,85.5025,96930.0
2018-09-20 11:30:00,90.03,90.19,90.03,90.05,101490.0,85.512,85.664,85.512,85.531,101490.0
2018-09-20 11:40:00,90.05,90.2,90.03,90.12,35582.0,85.531,85.6735,85.512,85.5975,35582.0
2018-09-20 11:50:00,90.12,90.32,90.11,90.32,22568.0,85.5975,85.7875,85.588,85.7875,22568.0
2018-09-20 12:00:00,90.32,90.35,90.14,90.19,36075.0,85.7875,85.816,85.6165,85.664,36075.0
2018-09-20 12:10:00,90.2,90.27,90.17,90.27,18569.0,85.6735,85.74,85.645,85.74,18569.0
2018-09-20 12:20:00,90.25,90.29,90.23,90.28,26873.0,85.721,85.759,85.702,85.7495,26873.0
2018-09-20 12:30:00,90.28,90.31,90.23,90.29,41595.0,85.7495,85.778,85.702,85.759,41595.0
2018-09-20 12:40:00,90.3,90.3,90.19,90.19,25878.0,85.7685,85.7685,85.664,85.664,25878.0
2018-09-20 12:50:00,90.2,90.23,90.19,90.22,16758.0,85.6735,85.702,85.664,85.6925,16758.0
2018-09-20 13:00:00,90.22,90.3,90.21,90.29,24200.0,85.6925,85.7685,85.683,85.759,24200.0
2018-09-20 13:10:00,90.28,90.33,90.26,90.3,41157.0,85.7495,85.797,85.7305,85.7685,41157.0
2018-09-20 13:20:00,90.29,90.32,90.08,90.13,54097.0,85.759,85.7875,85.5595,85.607,54097.0
2018-09-20 13:30:00,90.16,90.2,90.09,90.18,23799.0,85.6355,85.6735,85.569,85.6545,23799.0
2018-09-20 13:40:00,90.18,90.19,90.13,90.15,15443.0,85.6545,85.664,85.607,85.626,15443.0
2018-09-20 13:50:00,90.15,90.2,90.12,90.17,15523.0,85.626,85.6735,85.5975,85.645,15523.0
2018-09-20 14:00:00,90.18,90.19,90.15,90.16,19256.0,85.6545,85.664,85.626,85.6355,19256.0
2018-09-20 14:10:00,90.16,90.18,90.12,90.16,26143.0,85.6355,85.6545,85.5975,85.6355,26143.0
2018-09-20 14:20:00,90.16,90.25,90.15,90.22,59093.0,85.6355,85.721,85.626,85.6925,59093.0
2018-09-20 14:30:00,90.22,90.26,90.21,90.21,21969.0,85.6925,85.7305,85.683,85.683,21969.0
2018-09-20 14:40:00,90.21,90.22,90.1,90.22,26334.0,85.683,85.6925,85.5785,85.6925,26334.0
2018-09-20 14:50:00,90.22,90.27,90.19,90.27,60261.0,85.6925,85.74,85.664,85.74,60261.0
2018-09-20 15:00:00,90.26,90.3,90.16,90.2,37086.0,85.7305,85.7685,85.6355,85.6735,37086.0
2018-09-20 15:10:00,90.2,90.23,90.17,90.2,19041.0,85.6735,85.702,85.645,85.6735,19041.0
2018-09-20 15:20:00,90.2,90.24,90.17,90.24,24823.0,85.6735,85.7115,85.645,85.7115,24823.0
2018-09-20 15:30:00,90.24,90.27,90.21,90.26,49166.0,85.7115,85.74,85.683,85.7305,49166.0
2018-09-20 15:40:00,90.26,90.27,90.2,90.2,99278.0,85.7305,85.74,85.6735,85.6735,99278.0
2018-09-20 15:50:00,90.2,90.2,89.89,90.07,457585.0,85.6735,85.6735,85.3791,85.55,457585.0
2018-09-21 09:30:00,90.03,90.48,90.03,90.42,546831.0,85.512,85.9395,85.512,85.8825,546831.0
2018-09-21 09:40:00,90.45,90.7,90.44,90.5,49954.0,85.911,86.1484,85.9015,85.9585,49954.0
2018-09-21 09:50:00,90.53,90.89,90.53,90.73,53914.0,85.9869,86.3289,85.9869,86.1769,53914.0
2018-09-21 10:00:00,90.76,90.89,90.47,90.54,35203.0,86.2054,86.3289,85.93,85.9964,35203.0
2018-09-21 10:10:00,90.58,90.58,90.41,90.54,18385.0,86.0344,86.0344,85.873,85.9964,18385.0
2018-09-21 10:20:00,90.54,90.64,90.35,90.56,25401.0,85.9964,86.0914,85.816,86.0154,25401.0
2018-09-21 10:30:00,90.58,90.79,90.51,90.68,22176.0,86.0344,86.2339,85.9679,86.1294,22176.0
2018-09-21 10:40:00,90.69,90.72,90.61,90.64,29109.0,86.1389,86.1674,86.0629,86.0914,29109.0
2018-09-21 10:50:00,90.65,90.7,90.6,90.68,23878.0,86.1009,86.1484,86.0534,86.1294,23878.0
2018-09-21 11:00:00,90.68,90.83,90.64,90.81,27145.0,86.1294,86.2719,86.0914,86.2529,27145.0
2018-09-21 11:10:00,90.81,90.85,90.71,90.77,29697.0,86.2529,86.2909,86.1579,86.2149,29697.0
2018-09-21 11:20:00,90.75,90.79,90.72,90.73,20827.0,86.1959,86.2339,86.1674,86.1769,20827.0
2018-09-21 11:30:00,90.74,90.74,90.68,90.74,19056.0,86.1864,86.1864,86.1294,86.1864,19056.0
2018-09-21 11:40:00,90.73,90.87,90.7,90.85,16314.0,86.1769,86.3099,86.1484,86.2909,16314.0
2018-09-21 11:50:00,90.84,90.87,90.83,90.85,17088.0,86.2814,86.3099,86.2719,86.2909,17088.0
2018-09-21 12:00:00,90.84,90.9,90.82,90.89,20435.0,86.2814,86.3384,86.2624,86.3289,20435.0
2018-09-21 12:10:00,90.89,90.92,90.83,90.85,21794.0,86.3289,86.3574,86.2719,86.2909,21794.0
2018-09-21 12:20:00,90.86,90.94,90.83,90.86,23855.0,86.3004,86.3764,86.2719,86.3004,23855.0
2018-09-21 12:30:00,90.86,90.86,90.73,90.77,39667.0,86.3004,86.3004,86.1769,86.2149,39667.0
2018-09-21 12:40:00,90.78,90.78,90.71,90.75,24922.0,86.2244,86.2244,86.1579,86.1959,24922.0
2018-09-21 12:50:00,90.74,90.76,90.67,90.67,26478.0,86.1864,86.2054,86.1199,86.1199,26478.0
2018-09-21 13:00:00,90.66,90.67,90.62,90.66,16602.0,86.1104,86.1199,86.0724,86.1104,16602.0
2018-09-21 13:10:00,90.66,90.77,90.66,90.75,32509.0,86.1104,86.2149,86.1104,86.1959,32509.0
2018-09-21 13:20:00,90.75,90.77,90.71,90.73,19106.0,86.1959,86.2149,86.1579,86.1769,19106.0
2018-09-21 13:30:00,90.74,90.74,90.66,90.69,56552.0,86.1864,86.1864,86.1104,86.1389,56552.0
2018-09-21 13:40:00,90.69,90.75,90.69,90.73,11135.0,86.1389,86.1959,86.1389,86.1769,11135.0
2018-09-21 13:50:00,90.73,90.8,90.7,90.8,33889.0,86.1769,86.2434,86.1484,86.2434,33889.0
2018-09-21 14:00:00,90.81,90.81,90.73,90.74,20022.0,86.2529,86.2529,86.1769,86.1864,20022.0
2018-09-21 14:10:00,90.75,90.75,90.53,90.59,54093.0,86.1959,86.1959,85.9869,86.0439,54093.0
2018-09-21 14:20:00,90.59,90.66,90.57,90.64,21927.0,86.0439,86.1104,86.0249,86.0914,21927.0
2018-09-21 14:30:00,90.65,90.72,90.64,90.72,19301.0,86.1009,86.1674,86.0914,86.1674,19301.0
2018-09-21 14:40:00,90.71,90.72,90.66,90.71,43380.0,86.1579,86.1674,86.1104,86.1579,43380.0
2018-09-21 14:50:00,90.71,90.71,90.4,90.45,105814.0,86.1579,86.1579,85.8635,85.911,105814.0
2018-09-21 15:00:00,90.45,90.58,90.44,90.47,76917.0,85.911,86.0344,85.9015,85.93,76917.0
2018-09-21 15:10:00,90.49,90.51,90.46,90.46,41084.0,85.949,85.9679,85.9205,85.9205,41084.0
2018-09-21 15:20:00,90.47,90.56,90.47,90.51,39305.0,85.93,86.0154,85.93,85.9679,39305.0
2018-09-21 15:30:00,90.52,90.52,90.27,90.28,74603.0,85.9774,85.9774,85.74,85.7495,74603.0
2018-09-21 15:40:00,90.28,90.28,89.95,89.98,132350.0,85.7495,85.7495,85.4361,85.4645,132350.0
2018-09-21 15:50:00,89.98,90.02,89.79,89.83,295933.0,85.4645,85.5025,85.2841,85.3221,295933.0
2018-09-24 09:30:00,89.56,89.8,89.53,89.68,23910.0,85.0656,85.2936,85.0371,85.1796,23910.0
2018-09-24 09:40:00,89.67,89.97,89.58,89.58,16643.0,85.1701,85.455,85.0846,85.0846,16643.0
2018-09-24 09:50:00,89.58,89.89,89.58,89.8,37288.0,85.0846,85.3791,85.0846,85.2936,37288.0
2018-09-24 10:00:00,89.78,89.78,89.47,89.49,55363.0,85.2746,85.2746,84.9801,84.9991,55363.0
2018-09-24 10:10:00,89.49,89.6,89.42,89.46,23001.0,84.9991,85.1036,84.9326,84.9706,23001.0
2018-09-24 10:20:00,89.44,89.45,89.16,89.19,19183.0,84.9516,84.9611,84.6857,84.7142,19183.0
2018-09-24 10:30:00,89.18,89.28,88.99,89.12,25869.0,84.7047,84.7997,84.5242,84.6477,25869.0
2018-09-24 10:40:00,89.06,89.25,89.02,89.2,13661.0,84.5907,84.7712,84.5527,84.7237,13661.0
2018-09-24 10:50:00,89.2,89.32,89.14,89.31,21865.0,84.7237,84.8377,84.6667,84.8282,21865.0
2018-09-24 11:00:00,89.33,89.47,89.31,89.41,14423.0,84.8472,84.9801,84.8282,84.9232,14423.0
2018-09-24 11:10:00,89.42,89.57,89.32,89.52,11423.0,84.9326,85.0751,84.8377,85.0276,11423.0
2018-09-24 11:20:00,89.54,89.59,89.51,89.55,16512.0,85.0466,85.0941,85.0181,85.0561,16512.0
2018-09-24 11:30:00,89.55,89.56,89.38,89.43,13420.0,85.0561,85.0656,84.8947,84.9421,13420.0
2018-09-24 11:40:00,89.46,89.49,89.34,89.48,18375.0,84.9706,84.9991,84.8567,84.9896,18375.0
2018-09-24 11:50:00,89.47,89.5,89.42,89.45,8792.0,84.9801,85.0086,84.9326,84.9611,8792.0
2018-09-24 12:00:00,89.45,89.52,89.41,89.44,10525.0,84.9611,85.0276,84.9232,84.9516,10525.0
2018-09-24 12:10:00,89.45,89.46,89.41,89.44,6287.0,84.9611,84.9706,84.9232,84.9516,6287.0
2018-09-24 12:20:00,89.45,89.45,89.36,89.38,11557.0,84.9611,84.9611,84.8757,84.8947,11557.0
2018-09-24 12:30:00,89.37,89.37,89.31,89.31,11799.0,84.8852,84.8852,84.8282,84.8282,11799.0
2018-09-24 12:40:00,89.31,89.46,89.16,89.41,51371.0,84.8282,84.9706,84.6857,84.9232,51371.0
2018-09-24 12:50:00,89.41,89.43,89.24,89.29,10509.0,84.9232,84.9421,84.7617,84.8092,10509.0
2018-09-24 13:00:00,89.3,89.33,89.27,89.28,10186.0,84.8187,84.8472,84.7902,84.7997,10186.0
2018-09-24 13:10:00,89.3,89.3,89.24,89.26,15270.0,84.8187,84.8187,84.7617,84.7807,15270.0
2018-09-24 13:20:00,89.26,89.36,89.14,89.16,74055.0,84.7807,84.8757,84.6667,84.6857,74055.0
2018-09-24 13:30:00,89.16,89.44,89.16,89.44,14542.0,84.6857,84.9516,84.6857,84.9516,14542.0
2018-09-24 13:40:00,89.46,89.54,89.44,89.51,11972.0,84.9706,85.0466,84.9516,85.0181,11972.0
2018-09-24 13:50:00,89.51,89.55,89.48,89.51,15332.0,85.0181,85.0561,84.9896,85.0181,15332.0
2018-09-24 14:00:00,89.5,89.56,89.44,89.47,17705.0,85.0086,85.0656,84.9516,84.9801,17705.0
2018-09-24 14:10:00,89.47,89.58,89.47,89.56,14789.0,84.9801,85.0846,84.9801,85.0656,14789.0
2018-09-24 14:20:00,89.56,89.58,89.47,89.5,19041.0,85.0656,85.0846,84.9801,85.0086,19041.0
2018-09-24 14:30:00,89.52,89.59,89.5,89.56,31722.0,85.0276,85.0941,85.0086,85.0656,31722.0
2018-09-24 14:40:00,89.56,89.62,89.55,89.61,25521.0,85.0656,85.1226,85.0561,85.1131,25521.0
2018-09-24 14:50:00,89.61,89.65,89.57,89.61,31217.0,85.1131,85.1511,85.0751,85.1131,31217.0
2018-09-24 15:00:00,89.61,89.67,89.6,89.64,23159.0,85.1131,85.1701,85.1036,85.1416,23159.0
2018-09-24 15:10:00,89.64,89.67,89.62,89.65,20454.0,85.1416,85.1701,85.1226,85.1511,20454.0
2018-09-24 15:20:00,89.65,89.68,89.62,89.63,28422.0,85.1511,85.1796,85.1226,85.1321,28422.0
2018-09-24 15:30:00,89.64,89.67,89.59,89.64,41880.0,85.1416,85.1701,85.0941,85.1416,41880.0
2018-09-24 15:40:00,89.63,89.65,89.61,89.65,38005.0,85.1321,85.1511,85.1131,85.1511,38005.0
2018-09-24 15:50:00,89.65,89.69,89.6,89.66,190032.0,85.1511,85.1891,85.1036,85.1606,190032.0
2018-09-25 09:30:00,90.27,90.72,90.13,90.48,53601.0,85.74,86.1674,85.607,85.9395,53601.0
2018-09-25 09:40:00,90.45,90.67,90.45,90.58,20716.0,85.911,86.1199,85.911,86.0344,20716.0
2018-09-25 09:50:00,90.55,90.56,90.41,90.47,18296.0,86.0059,86.0154,85.873,85.93,18296.0
2018-09-25 10:00:00,90.45,90.54,90.34,90.4,16674.0,85.911,85.9964,85.8065,85.8635,16674.0
2018-09-25 10:10:00,90.41,90.41,90.26,90.27,39084.0,85.873,85.873,85.7305,85.74,39084.0
2018-09-25 10:20:00,90.28,90.44,90.28,90.38,35204.0,85.7495,85.9015,85.7495,85.8445,35204.0
2018-09-25 10:30:00,90.37,90.64,90.37,90.63,31834.0,85.835,86.0914,85.835,86.0819,31834.0
2018-09-25 10:40:00,90.63,90.79,90.58,90.69,56485.0,86.0819,86.2339,86.0344,86.1389,56485.0
2018-09-25 10:50:00,90.69,90.79,90.43,90.43,65973.0,86.1389,86.2339,85.892,85.892,65973.0
2018-09-25 11:00:00,90.43,90.61,90.43,90.6,17429.0,85.892,86.0629,85.892,86.0534,17429.0
2018-09-25 11:10:00,90.61,90.75,90.6,90.72,21156.0,86.0629,86.1959,86.0534,86.1674,21156.0
2018-09-25 11:20:00,90.72,90.82,90.67,90.79,36100.0,86.1674,86.2624,86.1199,86.2339,36100.0
2018-09-25 11:30:00,90.78,90.84,90.76,90.8,25262.0,86.2244,86.2814,86.2054,86.2434,25262.0
2018-09-25 11:40:00,90.8,90.87,90.76,90.79,24794.0,86.2434,86.3099,86.2054,86.2339,24794.0
2018-09-25 11:50:00,90.79,90.82,90.73,90.75,22897.0,86.2339,86.2624,86.1769,86.1959,22897.0
2018-09-25 12:00:00,90.76,90.8,90.74,90.8,20949.0,86.2054,86.2434,86.1864,86.2434,20949.0
2018-09-25 12:10:00,90.8,90.84,90.72,90.73,23692.0,86.2434,86.2814,86.1674,86.1769,23692.0
2018-09-25 12:20:00,90.73,90.8,90.72,90.8,23896.0,86.1769,86.2434,86.1674,86.2434,23896.0
2018-09-25 12:30:00,90.79,90.84,90.75,90.79,39752.0,86.2339,86.2814,86.1959,86.2339,39752.0
2018-09-25 12:40:00,90.79,90.81,90.67,90.68,26380.0,86.2339,86.2529,86.1199,86.1294,26380.0
2018-09-25 12:50:00,90.68,90.68,90.61,90.66,22638.0,86.1294,86.1294,86.0629,86.1104,22638.0
2018-09-25 13:00:00,90.66,90.68,90.61,90.62,21244.0,86.1104,86.1294,86.0629,86.0724,21244.0
2018-09-25 13:10:00,90.61,90.68,90.59,90.67,25032.0,86.0629,86.1294,86.0439,86.1199,25032.0
2018-09-25 13:20:00,90.67,90.67,90.55,90.57,24199.0,86.1199,86.1199,86.0059,86.0249,24199.0
2018-09-25 13:30:00,90.56,90.57,90.46,90.48,27659.0,86.0154,86.0249,85.9205,85.9395,27659.0
2018-09-25 13:40:00,90.48,90.48,90.36,90.46,20522.0,85.9395,85.9395,85.8255,85.9205,20522.0
2018-09-25 13:50:00,90.46,90.54,90.42,90.53,31707.0,85.9205,85.9964,85.8825,85.9869,31707.0
2018-09-25 14:00:00,90.53,90.53,90.47,90.48,21584.0,85.9869,85.9869,85.93,85.9395,21584.0
2018-09-25 14:10:00,90.49,90.51,90.43,90.49,29987.0,85.949,85.9679,85.892,85.949,29987.0
2018-09-25 14:20:00,90.5,90.52,90.47,90.48,19873.0,85.9585,85.9774,85.93,85.9395,19873.0
2018-09-25 14:30:00,90.49,90.51,90.44,90.48,25616.0,85.949,85.9679,85.9015,85.9395,25616.0
2018-09-25 14:40:00,90.48,90.48,90.39,90.41,26874.0,85.9395,85.9395,85.854,85.873,26874.0
2018-09-25 14:50:00,90.4,90.49,90.39,90.49,21072.0,85.8635,85.949,85.854,85.949,21072.0
2018-09-25 15:00:00,90.49,90.5,90.33,90.39,29581.0,85.949,85.9585,85.797,85.854,29581.0
2018-09-25 15:10:00,90.36,90.38,90.31,90.32,19891.0,85.8255,85.8445,85.778,85.7875,19891.0
2018-09-25 15:20:00,90.32,90.33,90.3,90.31,34402.0,85.7875,85.797,85.7685,85.778,34402.0
2018-09-25 15:30:00,90.31,90.33,90.27,90.28,40374.0,85.778,85.797,85.74,85.7495,40374.0
2018-09-25 15:40:00,90.29,90.29,90.2,90.25,42480.0,85.759,85.759,85.6735,85.721,42480.0
2018-09-25 15:50:00,90.25,90.28,90.15,90.25,140447.0,85.721,85.7495,85.626,85.721,140447.0
2018-09-26 09:30:00,90.45,90.69,90.34,90.43,34594.0,85.911,86.1389,85.8065,85.892,34594.0
2018-09-26 09:40:00,90.36,90.76,90.36,90.62,19124.0,85.8255,86.2054,85.8255,86.0724,19124.0
2018-09-26 09:50:00,90.69,90.72,90.58,90.59,22524.0,86.1389,86.1674,86.0344,86.0439,22524.0
2018-09-26 10:00:00,90.6,90.77,90.6,90.65,43462.0,86.0534,86.2149,86.0534,86.1009,43462.0
2018-09-26 10:10:00,90.62,90.62,90.41,90.52,37575.0,86.0724,86.0724,85.873,85.9774,37575.0
2018-09-26 10:20:00,90.51,90.59,90.48,90.52,18607.0,85.9679,86.0439,85.9395,85.9774,18607.0
2018-09-26 10:30:00,90.53,90.66,90.49,90.65,22858.0,85.9869,86.1104,85.949,86.1009,22858.0
2018-09-26 10:40:00,90.65,91.04,90.63,91.01,52028.0,86.1009,86.4714,86.0819,86.4429,52028.0
2018-09-26 10:50:00,91.01,91.16,91.0,91.13,33376.0,86.4429,86.5853,86.4334,86.5568,33376.0
2018-09-26 11:00:00,91.12,91.12,90.84,90.86,40383.0,86.5473,86.5473,86.2814,86.3004,40383.0
2018-09-26 11:10:00,90.86,90.86,90.78,90.8,21586.0,86.3004,86.3004,86.2244,86.2434,21586.0
2018-09-26 11:20:00,90.79,90.81,90.75,90.81,16656.0,86.2339,86.2529,86.1959,86.2529,16656.0
2018-09-26 11:30:00,90.81,90.86,90.76,90.84,18704.0,86.2529,86.3004,86.2054,86.2814,18704.0
2018-09-26 11:40:00,90.82,90.92,90.79,90.9,17067.0,86.2624,86.3574,86.2339,86.3384,17067.0
2018-09-26 11:50:00,90.9,90.92,90.84,90.88,26848.0,86.3384,86.3574,86.2814,86.3194,26848.0
2018-09-26 12:00:00,90.87,90.91,90.83,90.84,13092.0,86.3099,86.3479,86.2719,86.2814,13092.0
2018-09-26 12:10:00,90.85,90.91,90.83,90.91,13176.0,86.2909,86.3479,86.2719,86.3479,13176.0
2018-09-26 12:20:00,90.91,90.97,90.9,90.96,13348.0,86.3479,86.4049,86.3384,86.3954,13348.0
2018-09-26 12:30:00,90.96,91.02,90.95,90.98,12830.0,86.3954,86.4524,86.3859,86.4144,12830.0
2018-09-26 12:40:00,90.99,91.04,90.98,91.04,11855.0,86.4239,86.4714,86.4144,86.4714,11855.0
2018-09-26 12:50:00,91.05,91.14,91.02,91.13,17612.0,86.4809,86.5663,86.4524,86.5568,17612.0
2018-09-26 13:00:00,91.13,91.2,91.13,91.14,21077.0,86.5568,86.6233,86.5568,86.5663,21077.0
2018-09-26 13:10:00,91.15,91.2,91.13,91.15,15741.0,86.5758,86.6233,86.5568,86.5758,15741.0
2018-09-26 13:20:00,91.15,91.18,91.1,91.1,32243.0,86.5758,86.6043,86.5283,86.5283,32243.0
2018-09-26 13:30:00,91.11,91.11,91.04,91.06,18099.0,86.5378,86.5378,86.4714,86.4903,18099.0
2018-09-26 13:40:00,91.07,91.1,91.05,91.07,21447.0,86.4998,86.5283,86.4809,86.4998,21447.0
2018-09-26 13:50:00,91.06,91.15,91.05,91.11,15969.0,86.4903,86.5758,86.4809,86.5378,15969.0
2018-09-26 14:00:00,91.1,91.32,91.09,91.17,32737.0,86.5283,86.7373,86.5188,86.5948,32737.0
2018-09-26 14:10:00,91.17,91.33,91.16,91.2,26613.0,86.5948,86.7468,86.5853,86.6233,26613.0
2018-09-26 14:20:00,91.19,91.2,91.13,91.19,21078.0,86.6138,86.6233,86.5568,86.6138,21078.0
2018-09-26 14:30:00,91.18,91.19,91.08,91.09,29987.0,86.6043,86.6138,86.5093,86.5188,29987.0
2018-09-26 14:40:00,91.09,91.1,90.93,90.98,23538.0,86.5188,86.5283,86.3669,86.4144,23538.0
2018-09-26 14:50:00,90.98,90.99,90.91,90.95,22596.0,86.4144,86.4239,86.3479,86.3859,22596.0
2018-09-26 15:00:00,90.94,90.94,90.82,90.88,30141.0,86.3764,86.3764,86.2624,86.3194,30141.0
2018-09-26 15:10:00,90.89,90.96,90.84,90.96,24865.0,86.3289,86.3954,86.2814,86.3954,24865.0
2018-09-26 15:20:00,90.96,91.01,90.91,90.94,35268.0,86.3954,86.4429,86.3479,86.3764,35268.0
2018-09-26 15:30:00,90.94,90.94,90.72,90.76,37173.0,86.3764,86.3764,86.1674,86.2054,37173.0
2018-09-26 15:40:00,90.75,90.77,90.39,90.45,73606.0,86.1959,86.2149,85.854,85.911,73606.0
2018-09-26 15:50:00,90.43,90.51,90.26,90.4,190639.0,85.892,85.9679,85.7305,85.8635,190639.0
2018-09-27 09:30:00,90.59,91.0,90.59,90.68,31935.0,86.0439,86.4334,86.0439,86.1294,31935.0
2018-09-27 09:40:00,90.72,90.94,90.68,90.89,40316.0,86.1674,86.3764,86.1294,86.3289,40316.0
2018-09-27 09:50:00,90.88,91.01,90.88,90.93,24243.0,86.3194,86.4429,86.3194,86.3669,24243.0
2018-09-27 10:00:00,90.95,91.04,90.94,90.97,27032.0,86.3859,86.4714,86.3764,86.4049,27032.0
2018-09-27 10:10:00,90.97,91.01,90.86,90.96,18649.0,86.4049,86.4429,86.3004,86.3954,18649.0
2018-09-27 10:20:00,90.97,91.07,90.92,91.07,19264.0,86.4049,86.4998,86.3574,86.4998,19264.0
2018-09-27 10:30:00,91.05,91.11,91.0,91.08,15722.0,86.4809,86.5378,86.4334,86.5093,15722.0
2018-09-27 10:40:00,91.07,91.21,91.05,91.21,18401.0,86.4998,86.6328,86.4809,86.6328,18401.0
2018-09-27 10:50:00,91.24,91.42,91.22,91.42,20383.0,86.6613,86.8323,86.6423,86.8323,20383.0
2018-09-27 11:00:00,91.43,91.43,91.35,91.4,24211.0,86.8418,86.8418,86.7658,86.8133,24211.0
2018-09-27 11:10:00,91.4,91.42,91.31,91.41,48517.0,86.8133,86.8323,86.7278,86.8228,48517.0
2018-09-27 11:20:00,91.42,91.44,91.21,91.39,35957.0,86.8323,86.8513,86.6328,86.8038,35957.0
2018-09-27 11:30:00,91.38,91.4,91.34,91.37,12827.0,86.7943,86.8133,86.7563,86.7848,12827.0
2018-09-27 11:40:00,91.37,91.37,91.27,91.28,19107.0,86.7848,86.7848,86.6898,86.6993,19107.0
2018-09-27 11:50:00,91.29,91.41,91.29,91.41,25300.0,86.7088,86.8228,86.7088,86.8228,25300.0
2018-09-27 12:00:00,91.41,91.5,91.4,91.48,19655.0,86.8228,86.9083,86.8133,86.8893,19655.0
2018-09-27 12:10:00,91.49,91.5,91.43,91.44,15307.0,86.8988,86.9083,86.8418,86.8513,15307.0
2018-09-27 12:20:00,91.43,91.47,91.41,91.43,15803.0,86.8418,86.8798,86.8228,86.8418,15803.0
2018-09-27 12:30:00,91.43,91.44,91.34,91.35,17046.0,86.8418,86.8513,86.7563,86.7658,17046.0
2018-09-27 12:40:00,91.36,91.39,91.32,91.39,13739.0,86.7753,86.8038,86.7373,86.8038,13739.0
2018-09-27 12:50:00,91.4,91.45,91.4,91.43,11850.0,86.8133,86.8608,86.8133,86.8418,11850.0
2018-09-27 13:00:00,91.42,91.42,91.3,91.3,12089.0,86.8323,86.8323,86.7183,86.7183,12089.0
2018-09-27 13:10:00,91.31,91.34,91.27,91.33,16644.0,86.7278,86.7563,86.6898,86.7468,16644.0
2018-09-27 13:20:00,91.34,91.37,91.31,91.33,19793.0,86.7563,86.7848,86.7278,86.7468,19793.0
2018-09-27 13:30:00,91.33,91.34,91.28,91.32,18846.0,86.7468,86.7563,86.6993,86.7373,18846.0
2018-09-27 13:40:00,91.31,91.32,91.24,91.27,16980.0,86.7278,86.7373,86.6613,86.6898,16980.0
2018-09-27 13:50:00,91.27,91.34,91.27,91.34,16967.0,86.6898,86.7563,86.6898,86.7563,16967.0
2018-09-27 14:00:00,91.33,91.34,91.25,91.3,23620.0,86.7468,86.7563,86.6708,86.7183,23620.0
2018-09-27 14:10:00,91.31,91.36,91.26,91.35,14418.0,86.7278,86.7753,86.6803,86.7658,14418.0
2018-09-27 14:20:00,91.35,91.38,91.32,91.38,18171.0,86.7658,86.7943,86.7373,86.7943,18171.0
2018-09-27 14:30:00,91.37,91.38,91.28,91.29,13065.0,86.7848,86.7943,86.6993,86.7088,13065.0
2018-09-27 14:40:00,91.3,91.3,91.2,91.22,16944.0,86.7183,86.7183,86.6233,86.6423,16944.0
2018-09-27 14:50:00,91.23,91.26,91.11,91.14,27446.0,86.6518,86.6803,86.5378,86.5663,27446.0
2018-09-27 15:00:00,91.15,91.21,91.11,91.11,16737.0,86.5758,86.6328,86.5378,86.5378,16737.0
2018-09-27 15:10:00,91.1,91.17,91.07,91.15,13077.0,86.5283,86.5948,86.4998,86.5758,13077.0
2018-09-27 15:20:00,91.15,91.16,91.07,91.09,13794.0,86.5758,86.5853,86.4998,86.5188,13794.0
2018-09-27 15:30:00,91.09,91.1,91.0,91.03,28154.0,86.5188,86.5283,86.4334,86.4619,28154.0
2018-09-27 15:40:00,91.02,91.11,90.98,91.07,38953.0,86.4524,86.5378,86.4144,86.4998,38953.0
2018-09-27 15:50:00,91.06,91.26,91.05,91.2,148787.0,86.4903,86.6803,86.4809,86.6233,148787.0
2018-09-28 09:30:00,91.08,91.39,91.08,91.13,20812.0,86.5093,86.8038,86.5093,86.5568,20812.0
2018-09-28 09:40:00,91.08,91.14,90.77,91.09,32908.0,86.5093,86.5663,86.2149,86.5188,32908.0
2018-09-28 09:50:00,91.09,91.33,91.08,91.24,20440.0,86.5188,86.7468,86.5093,86.6613,20440.0
2018-09-28 10:00:00,91.23,91.42,91.22,91.42,19027.0,86.6518,86.8323,86.6423,86.8323,19027.0
2018-09-28 10:10:00,91.39,91.46,91.34,91.46,15148.0,86.8038,86.8703,86.7563,86.8703,15148.0
2018-09-28 10:20:00,91.45,91.62,91.39,91.59,20797.0,86.8608,87.0222,86.8038,86.9938,20797.0
2018-09-28 10:30:00,91.6,91.63,91.52,91.63,18646.0,87.0033,87.0317,86.9273,87.0317,18646.0
2018-09-28 10:40:00,91.63,91.64,91.52,91.56,10782.0,87.0317,87.0412,86.9273,86.9653,10782.0
2018-09-28 10:50:00,91.57,91.6,91.54,91.56,11415.0,86.9748,87.0033,86.9463,86.9653,11415.0
2018-09-28 11:00:00,91.56,91.68,91.54,91.67,14798.0,86.9653,87.0792,86.9463,87.0697,14798.0
2018-09-28 11:10:00,91.67,91.72,91.63,91.71,12575.0,87.0697,87.1172,87.0317,87.1077,12575.0
2018-09-28 11:20:00,91.71,91.79,91.68,91.73,16596.0,87.1077,87.1837,87.0792,87.1267,16596.0
2018-09-28 11:30:00,91.74,91.78,91.58,91.6,14355.0,87.1362,87.1742,86.9843,87.0033,14355.0
2018-09-28 11:40:00,91.58,91.6,91.49,91.5,11599.0,86.9843,87.0033,86.8988,86.9083,11599.0
2018-09-28 11:50:00,91.5,91.5,91.32,91.36,21965.0,86.9083,86.9083,86.7373,86.7753,21965.0
2018-09-28 12:00:00,91.35,91.38,91.32,91.36,12567.0,86.7658,86.7943,86.7373,86.7753,12567.0
2018-09-28 12:10:00,91.36,91.43,91.35,91.36,10975.0,86.7753,86.8418,86.7658,86.7753,10975.0
2018-09-28 12:20:00,91.36,91.38,91.27,91.28,7146.0,86.7753,86.7943,86.6898,86.6993,7146.0
2018-09-28 12:30:00,91.27,91.37,91.27,91.35,17028.0,86.6898,86.7848,86.6898,86.7658,17028.0
2018-09-28 12:40:00,91.35,91.37,91.24,91.32,23147.0,86.7658,86.7848,86.6613,86.7373,23147.0
2018-09-28 12:50:00,91.31,91.64,91.29,91.63,32918.0,86.7278,87.0412,86.7088,87.0317,32918.0
2018-09-28 13:00:00,91.62,91.78,91.6,91.72,39560.0,87.0222,87.1742,87.0033,87.1172,39560.0
2018-09-28 13:10:00,91.72,91.77,91.47,91.53,59979.0,87.1172,87.1647,86.8798,86.9368,59979.0
2018-09-28 13:20:00,91.51,91.62,91.51,91.59,18084.0,86.9178,87.0222,86.9178,86.9938,18084.0
2018-09-28 13:30:00,91.59,91.73,91.59,91.73,12977.0,86.9938,87.1267,86.9938,87.1267,12977.0
2018-09-28 13:40:00,91.72,91.72,91.65,91.65,25623.0,87.1172,87.1172,87.0507,87.0507,25623.0
2018-09-28 13:50:00,91.65,91.75,91.65,91.69,15092.0,87.0507,87.1457,87.0507,87.0887,15092.0
2018-09-28 14:00:00,91.69,91.73,91.66,91.68,16747.0,87.0887,87.1267,87.0602,87.0792,16747.0
2018-09-28 14:10:00,91.67,91.67,91.52,91.6,26867.0,87.0697,87.0697,86.9273,87.0033,26867.0
2018-09-28 14:20:00,91.58,91.73,91.57,91.73,24421.0,86.9843,87.1267,86.9748,87.1267,24421.0
2018-09-28 14:30:00,91.73,91.76,91.69,91.75,26537.0,87.1267,87.1552,87.0887,87.1457,26537.0
2018-09-28 14:40:00,91.76,91.76,91.63,91.63,19252.0,87.1552,87.1552,87.0317,87.0317,19252.0
2018-09-28 14:50:00,91.64,91.64,91.5,91.53,16737.0,87.0412,87.0412,86.9083,86.9368,16737.0
2018-09-28 15:00:00,91.53,91.59,91.48,91.56,24851.0,86.9368,86.9938,86.8893,86.9653,24851.0
2018-09-28 15:10:00,91.56,91.61,91.55,91.57,23432.0,86.9653,87.0127,86.9558,86.9748,23432.0
2018-09-28 15:20:00,91.57,91.66,91.57,91.59,28809.0,86.9748,87.0602,86.9748,86.9938,28809.0
2018-09-28 15:30:00,91.58,91.62,91.52,91.59,47275.0,86.9843,87.0222,86.9273,86.9938,47275.0
2018-09-28 15:40:00,91.59,91.64,91.49,91.56,51552.0,86.9938,87.0412,86.8988,86.9653,51552.0
2018-09-28 15:50:00,91.56,91.58,91.49,91.56,127491.0,86.9653,86.9843,86.8988,86.9653,127491.0
2018-10-01 09:30:00,92.03,92.07,91.43,91.46,39810.0,87.4117,87.4497,86.8418,86.8703,39810.0
2018-10-01 09:40:00,91.48,91.85,91.48,91.66,21133.0,86.8893,87.2407,86.8893,87.0602,21133.0
2018-10-01 09:50:00,91.64,91.73,91.52,91.57,17557.0,87.0412,87.1267,86.9273,86.9748,17557.0
2018-10-01 10:00:00,91.59,91.62,91.35,91.41,74057.0,86.9938,87.0222,86.7658,86.8228,74057.0
2018-10-01 10:10:00,91.43,91.48,91.37,91.38,31865.0,86.8418,86.8893,86.7848,86.7943,31865.0
2018-10-01 10:20:00,91.39,91.72,91.38,91.72,32709.0,86.8038,87.1172,86.7943,87.1172,32709.0
2018-10-01 10:30:00,91.72,91.85,91.68,91.72,31821.0,87.1172,87.2407,87.0792,87.1172,31821.0
2018-10-01 10:40:00,91.72,91.73,91.67,91.69,24528.0,87.1172,87.1267,87.0697,87.0887,24528.0
2018-10-01 10:50:00,91.69,91.78,91.64,91.75,16852.0,87.0887,87.1742,87.0412,87.1457,16852.0
2018-10-01 11:00:00,91.73,91.84,91.62,91.71,54589.0,87.1267,87.2312,87.0222,87.1077,54589.0
2018-10-01 11:10:00,91.72,91.74,91.5,91.51,26669.0,87.1172,87.1362,86.9083,86.9178,26669.0
2018-10-01 11:20:00,91.5,91.57,91.41,91.52,48656.0,86.9083,86.9748,86.8228,86.9273,48656.0
2018-10-01 11:30:00,91.53,91.7,91.5,91.58,41305.0,86.9368,87.0982,86.9083,86.9843,41305.0
2018-10-01 11:40:00,91.56,91.64,91.55,91.58,25286.0,86.9653,87.0412,86.9558,86.9843,25286.0
2018-10-01 11:50:00,91.58,91.58,91.49,91.49,24485.0,86.9843,86.9843,86.8988,86.8988,24485.0
2018-10-01 12:00:00,91.49,91.56,91.47,91.55,12733.0,86.8988,86.9653,86.8798,86.9558,12733.0
2018-10-01 12:10:00,91.56,91.57,91.5,91.57,35306.0,86.9653,86.9748,86.9083,86.9748,35306.0
2018-10-01 12:20:00,91.57,91.58,91.41,91.5,19450.0,86.9748,86.9843,86.8228,86.9083,19450.0
2018-10-01 12:30:00,91.5,91.52,91.44,91.5,11900.0,86.9083,86.9273,86.8513,86.9083,11900.0
2018-10-01 12:40:00,91.5,91.51,91.36,91.36,12003.0,86.9083,86.9178,86.7753,86.7753,12003.0
2018-10-01 12:50:00,91.38,91.48,91.36,91.46,17275.0,86.7943,86.8893,86.7753,86.8703,17275.0
2018-10-01 13:00:00,91.44,91.55,91.4,91.53,44883.0,86.8513,86.9558,86.8133,86.9368,44883.0
2018-10-01 13:10:00,91.53,91.53,91.45,91.45,33362.0,86.9368,86.9368,86.8608,86.8608,33362.0
2018-10-01 13:20:00,91.45,91.49,91.42,91.44,17049.0,86.8608,86.8988,86.8323,86.8513,17049.0
2018-10-01 13:30:00,91.44,91.46,91.37,91.45,15214.0,86.8513,86.8703,86.7848,86.8608,15214.0
2018-10-01 13:40:00,91.45,91.51,91.4,91.41,41779.0,86.8608,86.9178,86.8133,86.8228,41779.0
2018-10-01 13:50:00,91.42,91.44,91.3,91.32,25993.0,86.8323,86.8513,86.7183,86.7373,25993.0
2018-10-01 14:00:00,91.32,91.35,91.24,91.3,25813.0,86.7373,86.7658,86.6613,86.7183,25813.0
2018-10-01 14:10:00,91.32,91.33,91.22,91.23,30180.0,86.7373,86.7468,86.6423,86.6518,30180.0
2018-10-01 14:20:00,91.23,91.29,91.21,91.23,26251.0,86.6518,86.7088,86.6328,86.6518,26251.0
2018-10-01 14:30:00,91.24,91.28,91.22,91.26,22804.0,86.6613,86.6993,86.6423,86.6803,22804.0
2018-10-01 14:40:00,91.26,91.37,91.25,91.35,41670.0,86.6803,86.7848,86.6708,86.7658,41670.0
2018-10-01 14:50:00,91.34,91.39,91.31,91.39,15796.0,86.7563,86.8038,86.7278,86.8038,15796.0
2018-10-01 15:00:00,91.39,91.41,91.36,91.36,27144.0,86.8038,86.8228,86.7753,86.7753,27144.0
2018-10-01 15:10:00,91.36,91.48,91.35,91.47,45816.0,86.7753,86.8893,86.7658,86.8798,45816.0
2018-10-01 15:20:00,91.46,91.49,91.4,91.44,43121.0,86.8703,86.8988,86.8133,86.8513,43121.0
2018-10-01 15:30:00,91.43,91.44,91.34,91.38,59766.0,86.8418,86.8513,86.7563,86.7943,59766.0
2018-10-01 15:40:00,91.38,91.4,91.26,91.39,61905.0,86.7943,86.8133,86.6803,86.8038,61905.0
2018-10-01 15:50:00,91.37,91.67,91.37,91.66,189482.0,86.7848,87.0697,86.7848,87.0602,189482.0
2018-10-02 09:30:00,91.56,91.8,91.32,91.32,49354.0,86.9653,87.1932,86.7373,86.7373,49354.0
2018-10-02 09:40:00,91.27,91.45,91.23,91.41,18782.0,86.6898,86.8608,86.6518,86.8228,18782.0
2018-10-02 09:50:00,91.43,91.53,91.38,91.51,26527.0,86.8418,86.9368,86.7943,86.9178,26527.0
2018-10-02 10:00:00,91.52,91.65,91.44,91.58,23475.0,86.9273,87.0507,86.8513,86.9843,23475.0
2018-10-02 10:10:00,91.58,91.65,91.53,91.54,31829.0,86.9843,87.0507,86.9368,86.9463,31829.0
2018-10-02 10:20:00,91.55,91.56,91.46,91.52,21811.0,86.9558,86.9653,86.8703,86.9273,21811.0
2018-10-02 10:30:00,91.52,91.52,91.39,91.44,17824.0,86.9273,86.9273,86.8038,86.8513,17824.0
2018-10-02 10:40:00,91.43,91.46,91.34,91.45,20261.0,86.8418,86.8703,86.7563,86.8608,20261.0
2018-10-02 10:50:00,91.45,91.46,91.21,91.23,18842.0,86.8608,86.8703,86.6328,86.6518,18842.0
2018-10-02 11:00:00,91.23,91.36,91.2,91.36,14315.0,86.6518,86.7753,86.6233,86.7753,14315.0
2018-10-02 11:10:00,91.35,91.39,91.31,91.36,37154.0,86.7658,86.8038,86.7278,86.7753,37154.0
2018-10-02 11:20:00,91.35,91.42,91.34,91.34,13631.0,86.7658,86.8323,86.7563,86.7563,13631.0
2018-10-02 11:30:00,91.35,91.41,91.35,91.37,12127.0,86.7658,86.8228,86.7658,86.7848,12127.0
2018-10-02 11:40:00,91.37,91.54,91.36,91.5,26606.0,86.7848,86.9463,86.7753,86.9083,26606.0
2018-10-02 11:50:00,91.5,91.61,91.49,91.61,22832.0,86.9083,87.0127,86.8988,87.0127,22832.0
2018-10-02 12:00:00,91.61,91.78,91.61,91.78,51538.0,87.0127,87.1742,87.0127,87.1742,51538.0
2018-10-02 12:10:00,91.78,91.8,91.72,91.76,60732.0,87.1742,87.1932,87.1172,87.1552,60732.0
2018-10-02 12:20:00,91.76,91.82,91.74,91.78,29064.0,87.1552,87.2122,87.1362,87.1742,29064.0
2018-10-02 12:30:00,91.78,91.99,91.68,91.97,80743.0,87.1742,87.3737,87.0792,87.3547,80743.0
2018-10-02 12:40:00,91.96,92.03,91.86,91.89,31287.0,87.3452,87.4117,87.2502,87.2787,31287.0
2018-10-02 12:50:00,91.88,91.98,91.88,91.97,35679.0,87.2692,87.3642,87.2692,87.3547,35679.0
2018-10-02 13:00:00,91.97,92.02,91.91,91.94,15617.0,87.3547,87.4022,87.2977,87.3262,15617.0
2018-10-02 13:10:00,91.95,92.06,91.94,92.04,16546.0,87.3357,87.4402,87.3262,87.4212,16546.0
2018-10-02 13:20:00,92.04,92.05,91.92,91.96,12556.0,87.4212,87.4307,87.3072,87.3452,12556.0
2018-10-02 13:30:00,91.96,92.01,91.96,92.01,18236.0,87.3452,87.3927,87.3452,87.3927,18236.0
2018-10-02 13:40:00,92.02,92.05,91.97,92.0,17090.0,87.4022,87.4307,87.3547,87.3832,17090.0
2018-10-02 13:50:00,92.01,92.02,91.97,92.01,15353.0,87.3927,87.4022,87.3547,87.3927,15353.0
2018-10-02 14:00:00,91.99,92.06,91.97,92.03,16754.0,87.3737,87.4402,87.3547,87.4117,16754.0
2018-10-02 14:10:00,92.02,92.05,92.01,92.03,14923.0,87.4022,87.4307,87.3927,87.4117,14923.0
2018-10-02 14:20:00,92.02,92.09,92.01,92.07,33704.0,87.4022,87.4687,87.3927,87.4497,33704.0
2018-10-02 14:30:00,92.06,92.07,91.84,91.89,40318.0,87.4402,87.4497,87.2312,87.2787,40318.0
2018-10-02 14:40:00,91.89,91.96,91.87,91.92,19447.0,87.2787,87.3452,87.2597,87.3072,19447.0
2018-10-02 14:50:00,91.92,91.93,91.83,91.85,28007.0,87.3072,87.3167,87.2217,87.2407,28007.0
2018-10-02 15:00:00,91.85,91.86,91.77,91.8,34141.0,87.2407,87.2502,87.1647,87.1932,34141.0
2018-10-02 15:10:00,91.81,91.82,91.68,91.68,35232.0,87.2027,87.2122,87.0792,87.0792,35232.0
2018-10-02 15:20:00,91.69,91.7,91.59,91.6,36477.0,87.0887,87.0982,86.9938,87.0033,36477.0
2018-10-02 15:30:00,91.61,91.76,91.61,91.73,59316.0,87.0127,87.1552,87.0127,87.1267,59316.0
2018-10-02 15:40:00,91.74,91.92,91.74,91.84,91404.0,87.1362,87.3072,87.1362,87.2312,91404.0
2018-10-02 15:50:00,91.84,91.91,91.78,91.83,117860.0,87.2312,87.2977,87.1742,87.2217,117860.0
2018-10-03 09:30:00,92.32,92.9,92.2,92.53,37726.0,87.6871,88.238,87.5731,87.8866,37726.0
2018-10-03 09:40:00,92.44,92.96,92.33,92.92,67741.0,87.8011,88.295,87.6966,88.257,67741.0
2018-10-03 09:50:00,92.89,93.27,92.88,93.25,63767.0,88.2285,88.5894,88.219,88.5704,63767.0
2018-10-03 10:00:00,93.24,93.46,93.14,93.45,52274.0,88.561,88.7699,88.466,88.7604,52274.0
2018-10-03 10:10:00,93.44,93.76,93.33,93.72,110107.0,88.7509,89.0549,88.6464,89.0169,110107.0
2018-10-03 10:20:00,93.7,94.31,93.69,93.91,202041.0,88.9979,89.5773,88.9884,89.1973,202041.0
2018-10-03 10:30:00,93.88,93.96,93.49,93.52,39191.0,89.1688,89.2448,88.7984,88.8269,39191.0
2018-10-03 10:40:00,93.51,93.6,93.4,93.51,48669.0,88.8174,88.9029,88.7129,88.8174,48669.0
2018-10-03 10:50:00,93.51,93.52,93.26,93.28,28455.0,88.8174,88.8269,88.5799,88.5989,28455.0
2018-10-03 11:00:00,93.28,93.33,93.08,93.12,70578.0,88.5989,88.6464,88.409,88.447,70578.0
2018-10-03 11:10:00,93.1,93.15,93.0,93.11,57791.0,88.428,88.4755,88.333,88.4375,57791.0
2018-10-03 11:20:00,93.11,93.36,93.11,93.32,37320.0,88.4375,88.6749,88.4375,88.6369,37320.0
2018-10-03 11:30:00,93.31,93.36,93.14,93.18,35883.0,88.6274,88.6749,88.466,88.504,35883.0
2018-10-03 11:40:00,93.19,93.39,93.17,93.32,36339.0,88.5135,88.7034,88.4945,88.6369,36339.0
2018-10-03 11:50:00,93.31,93.38,93.22,93.36,23156.0,88.6274,88.6939,88.542,88.6749,23156.0
2018-10-03 12:00:00,93.36,93.45,93.34,93.45,37138.0,88.6749,88.7604,88.6559,88.7604,37138.0
2018-10-03 12:10:00,93.45,93.66,93.45,93.63,49373.0,88.7604,88.9599,88.7604,88.9314,49373.0
2018-10-03 12:20:00,93.64,93.7,93.52,93.6,29279.0,88.9409,88.9979,88.8269,88.9029,29279.0
2018-10-03 12:30:00,93.6,93.65,93.54,93.57,29767.0,88.9029,88.9504,88.8459,88.8744,29767.0
2018-10-03 12:40:00,93.56,93.56,93.42,93.45,30886.0,88.8649,88.8649,88.7319,88.7604,30886.0
2018-10-03 12:50:00,93.46,93.51,93.44,93.48,18286.0,88.7699,88.8174,88.7509,88.7889,18286.0
2018-10-03 13:00:00,93.49,93.5,93.47,93.49,18797.0,88.7984,88.8079,88.7794,88.7984,18797.0
2018-10-03 13:10:00,93.5,93.64,93.49,93.59,32843.0,88.8079,88.9409,88.7984,88.8934,32843.0
2018-10-03 13:20:00,93.59,93.6,93.5,93.56,31514.0,88.8934,88.9029,88.8079,88.8649,31514.0
2018-10-03 13:30:00,93.55,93.56,93.44,93.48,39346.0,88.8554,88.8649,88.7509,88.7889,39346.0
2018-10-03 13:40:00,93.48,93.51,93.42,93.46,49419.0,88.7889,88.8174,88.7319,88.7699,49419.0
2018-10-03 13:50:00,93.47,93.52,93.41,93.45,34584.0,88.7794,88.8269,88.7224,88.7604,34584.0
2018-10-03 14:00:00,93.45,93.54,93.41,93.54,31522.0,88.7604,88.8459,88.7224,88.8459,31522.0
2018-10-03 14:10:00,93.54,93.64,93.51,93.64,24907.0,88.8459,88.9409,88.8174,88.9409,24907.0
2018-10-03 14:20:00,93.64,93.65,93.58,93.62,58944.0,88.9409,88.9504,88.8839,88.9219,58944.0
2018-10-03 14:30:00,93.62,93.67,93.45,93.64,127053.0,88.9219,88.9694,88.7604,88.9409,127053.0
2018-10-03 14:40:00,93.62,93.67,93.5,93.52,58753.0,88.9219,88.9694,88.8079,88.8269,58753.0
2018-10-03 14:50:00,93.5,93.5,93.35,93.35,29765.0,88.8079,88.8079,88.6654,88.6654,29765.0
2018-10-03 15:00:00,93.35,93.47,93.28,93.47,109859.0,88.6654,88.7794,88.5989,88.7794,109859.0
2018-10-03 15:10:00,93.47,93.52,93.39,93.41,58852.0,88.7794,88.8269,88.7034,88.7224,58852.0
2018-10-03 15:20:00,93.41,93.41,93.3,93.37,56141.0,88.7224,88.7224,88.6179,88.6844,56141.0
2018-10-03 15:30:00,93.38,93.47,93.35,93.38,66396.0,88.6939,88.7794,88.6654,88.6939,66396.0
2018-10-03 15:40:00,93.37,93.54,93.36,93.51,112295.0,88.6844,88.8459,88.6749,88.8174,112295.0
2018-10-03 15:50:00,93.51,93.69,93.5,93.53,390672.0,88.8174,88.9884,88.8079,88.8364,390672.0
2018-10-04 09:30:00,93.28,93.5,92.84,92.94,39136.0,88.5989,88.8079,88.181,88.276,39136.0
2018-10-04 09:40:00,92.93,92.99,92.41,92.44,104068.0,88.2665,88.3235,87.7726,87.8011,104068.0
2018-10-04 09:50:00,92.42,92.52,92.35,92.52,77580.0,87.7821,87.8771,87.7156,87.8771,77580.0
2018-10-04 10:00:00,92.45,92.58,92.4,92.46,41749.0,87.8106,87.9341,87.7631,87.8201,41749.0
2018-10-04 10:10:00,92.44,92.46,92.01,92.02,134079.0,87.8011,87.8201,87.3927,87.4022,134079.0
2018-10-04 10:20:00,92.02,92.02,91.6,91.69,59337.0,87.4022,87.4022,87.0033,87.0887,59337.0
2018-10-04 10:30:00,91.7,91.8,91.6,91.74,64120.0,87.0982,87.1932,87.0033,87.1362,64120.0
2018-10-04 10:40:00,91.74,91.92,91.71,91.75,46636.0,87.1362,87.3072,87.1077,87.1457,46636.0
2018-10-04 10:50:00,91.76,91.77,91.65,91.73,74359.0,87.1552,87.1647,87.0507,87.1267,74359.0
2018-10-04 11:00:00,91.74,92.01,91.71,91.96,41373.0,87.1362,87.3927,87.1077,87.3452,41373.0
2018-10-04 11:10:00,91.98,92.11,91.83,91.88,36742.0,87.3642,87.4877,87.2217,87.2692,36742.0
2018-10-04 11:20:00,91.88,91.98,91.82,91.84,24940.0,87.2692,87.3642,87.2122,87.2312,24940.0
2018-10-04 11:30:00,91.84,91.88,91.71,91.73,38593.0,87.2312,87.2692,87.1077,87.1267,38593.0
2018-10-04 11:40:00,91.73,91.83,91.66,91.66,25290.0,87.1267,87.2217,87.0602,87.0602,25290.0
2018-10-04 11:50:00,91.68,91.69,91.47,91.5,32084.0,87.0792,87.0887,86.8798,86.9083,32084.0
2018-10-04 12:00:00,91.5,91.57,91.41,91.5,44802.0,86.9083,86.9748,86.8228,86.9083,44802.0
2018-10-04 12:10:00,91.49,91.51,91.26,91.3,25778.0,86.8988,86.9178,86.6803,86.7183,25778.0
2018-10-04 12:20:00,91.29,91.33,90.88,91.01,59447.0,86.7088,86.7468,86.3194,86.4429,59447.0
2018-10-04 12:30:00,91.0,91.23,90.79,91.03,53230.0,86.4334,86.6518,86.2339,86.4619,53230.0
2018-10-04 12:40:00,91.04,91.13,90.99,91.02,18187.0,86.4714,86.5568,86.4239,86.4524,18187.0
2018-10-04 12:50:00,91.01,91.02,90.83,90.87,22171.0,86.4429,86.4524,86.2719,86.3099,22171.0
2018-10-04 13:00:00,90.87,90.87,90.65,90.73,57948.0,86.3099,86.3099,86.1009,86.1769,57948.0
2018-10-04 13:10:00,90.74,90.77,90.65,90.68,40454.0,86.1864,86.2149,86.1009,86.1294,40454.0
2018-10-04 13:20:00,90.68,90.76,90.65,90.7,38231.0,86.1294,86.2054,86.1009,86.1484,38231.0
2018-10-04 13:30:00,90.69,90.69,90.56,90.64,37351.0,86.1389,86.1389,86.0154,86.0914,37351.0
2018-10-04 13:40:00,90.64,90.79,90.57,90.6,28211.0,86.0914,86.2339,86.0249,86.0534,28211.0
2018-10-04 13:50:00,90.6,90.74,90.57,90.64,35348.0,86.0534,86.1864,86.0249,86.0914,35348.0
2018-10-04 14:00:00,90.64,90.94,90.64,90.88,35256.0,86.0914,86.3764,86.0914,86.3194,35256.0
2018-10-04 14:10:00,90.89,90.92,90.65,90.67,39015.0,86.3289,86.3574,86.1009,86.1199,39015.0
2018-10-04 14:20:00,90.66,90.69,90.59,90.63,45825.0,86.1104,86.1389,86.0439,86.0819,45825.0
2018-10-04 14:30:00,90.62,90.88,90.58,90.86,30838.0,86.0724,86.3194,86.0344,86.3004,30838.0
2018-10-04 14:40:00,90.86,90.9,90.76,90.9,30318.0,86.3004,86.3384,86.2054,86.3384,30318.0
2018-10-04 14:50:00,90.93,91.02,90.92,91.01,34747.0,86.3669,86.4524,86.3574,86.4429,34747.0
2018-10-04 15:00:00,91.01,91.17,90.96,91.08,39449.0,86.4429,86.5948,86.3954,86.5093,39449.0
2018-10-04 15:10:00,91.07,91.16,91.05,91.14,33829.0,86.4998,86.5853,86.4809,86.5663,33829.0
2018-10-04 15:20:00,91.14,91.15,91.01,91.01,34497.0,86.5663,86.5758,86.4429,86.4429,34497.0
2018-10-04 15:30:00,91.0,91.05,90.94,90.98,44374.0,86.4334,86.4809,86.3764,86.4144,44374.0
2018-10-04 15:40:00,90.98,91.17,90.9,91.15,56097.0,86.4144,86.5948,86.3384,86.5758,56097.0
2018-10-04 15:50:00,91.16,91.2,91.02,91.07,156608.0,86.5853,86.6233,86.4524,86.4998,156608.0
2018-10-05 09:30:00,91.21,92.94,91.21,92.54,83322.0,86.6328,88.276,86.6328,87.8961,83322.0
2018-10-05 09:40:00,92.48,92.59,91.98,92.01,20078.0,87.8391,87.9436,87.3642,87.3927,20078.0
2018-10-05 09:50:00,91.95,92.2,91.92,92.14,29855.0,87.3357,87.5731,87.3072,87.5162,29855.0
2018-10-05 10:00:00,92.14,92.19,91.8,91.8,36910.0,87.5162,87.5636,87.1932,87.1932,36910.0
2018-10-05 10:10:00,91.8,91.83,91.65,91.67,25889.0,87.1932,87.2217,87.0507,87.0697,25889.0
2018-10-05 10:20:00,91.71,92.15,91.7,92.15,19390.0,87.1077,87.5257,87.0982,87.5257,19390.0
2018-10-05 10:30:00,92.14,92.19,91.98,92.14,19421.0,87.5162,87.5636,87.3642,87.5162,19421.0
2018-10-05 10:40:00,92.16,92.33,92.09,92.2,21990.0,87.5351,87.6966,87.4687,87.5731,21990.0
2018-10-05 10:50:00,92.19,92.19,92.03,92.07,35757.0,87.5636,87.5636,87.4117,87.4497,35757.0
2018-10-05 11:00:00,92.07,92.08,91.87,91.89,30426.0,87.4497,87.4592,87.2597,87.2787,30426.0
2018-10-05 11:10:00,91.87,91.97,91.82,91.93,40131.0,87.2597,87.3547,87.2122,87.3167,40131.0
2018-10-05 11:20:00,91.9,91.97,91.84,91.96,19414.0,87.2882,87.3547,87.2312,87.3452,19414.0
2018-10-05 11:30:00,91.97,91.99,91.88,91.96,29885.0,87.3547,87.3737,87.2692,87.3452,29885.0
2018-10-05 11:40:00,91.98,91.98,91.71,91.8,35174.0,87.3642,87.3642,87.1077,87.1932,35174.0
2018-10-05 11:50:00,91.77,91.78,91.67,91.69,31844.0,87.1647,87.1742,87.0697,87.0887,31844.0
2018-10-05 12:00:00,91.69,91.94,91.66,91.88,21918.0,87.0887,87.3262,87.0602,87.2692,21918.0
2018-10-05 12:10:00,91.86,91.89,91.58,91.68,27709.0,87.2502,87.2787,86.9843,87.0792,27709.0
2018-10-05 12:20:00,91.7,91.8,91.67,91.74,21269.0,87.0982,87.1932,87.0697,87.1362,21269.0
2018-10-05 12:30:00,91.74,91.77,91.63,91.7,40518.0,87.1362,87.1647,87.0317,87.0982,40518.0
2018-10-05 12:40:00,91.7,91.74,91.52,91.73,21534.0,87.0982,87.1362,86.9273,87.1267,21534.0
2018-10-05 12:50:00,91.77,91.86,91.7,91.76,24659.0,87.1647,87.2502,87.0982,87.1552,24659.0
2018-10-05 13:00:00,91.75,91.77,91.52,91.53,22700.0,87.1457,87.1647,86.9273,86.9368,22700.0
2018-10-05 13:10:00,91.53,91.6,91.47,91.49,17817.0,86.9368,87.0033,86.8798,86.8988,17817.0
2018-10-05 13:20:00,91.47,91.47,91.29,91.31,33094.0,86.8798,86.8798,86.7088,86.7278,33094.0
2018-10-05 13:30:00,91.33,91.51,91.32,91.47,21898.0,86.7468,86.9178,86.7373,86.8798,21898.0
2018-10-05 13:40:00,91.48,91.79,91.47,91.75,25508.0,86.8893,87.1837,86.8798,87.1457,25508.0
2018-10-05 13:50:00,91.76,91.9,91.73,91.84,26714.0,87.1552,87.2882,87.1267,87.2312,26714.0
2018-10-05 14:00:00,91.83,91.93,91.65,91.65,21216.0,87.2217,87.3167,87.0507,87.0507,21216.0
2018-10-05 14:10:00,91.66,91.75,91.5,91.75,24253.0,87.0602,87.1457,86.9083,87.1457,24253.0
2018-10-05 14:20:00,91.74,91.76,91.6,91.65,25832.0,87.1362,87.1552,87.0033,87.0507,25832.0
2018-10-05 14:30:00,91.67,91.78,91.61,91.68,18241.0,87.0697,87.1742,87.0127,87.0792,18241.0
2018-10-05 14:40:00,91.68,91.76,91.56,91.62,18731.0,87.0792,87.1552,86.9653,87.0222,18731.0
2018-10-05 14:50:00,91.62,91.75,91.57,91.75,15870.0,87.0222,87.1457,86.9748,87.1457,15870.0
2018-10-05 15:00:00,91.75,91.95,91.71,91.89,45310.0,87.1457,87.3357,87.1077,87.2787,45310.0
2018-10-05 15:10:00,91.9,91.92,91.81,91.86,25244.0,87.2882,87.3072,87.2027,87.2502,25244.0
2018-10-05 15:20:00,91.86,91.97,91.76,91.81,20383.0,87.2502,87.3547,87.1552,87.2027,20383.0
2018-10-05 15:30:00,91.79,91.79,91.67,91.72,36915.0,87.1837,87.1837,87.0697,87.1172,36915.0
2018-10-05 15:40:00,91.71,92.06,91.69,92.04,51157.0,87.1077,87.4402,87.0887,87.4212,51157.0
2018-10-05 15:50:00,92.04,92.1,91.91,91.95,146644.0,87.4212,87.4782,87.2977,87.3357,146644.0
2018-10-08 09:30:00,91.64,92.21,91.64,92.03,30659.0,87.0412,87.5826,87.0412,87.4117,30659.0
2018-10-08 09:40:00,92.05,92.09,91.66,91.69,12498.0,87.4307,87.4687,87.0602,87.0887,12498.0
2018-10-08 09:50:00,91.61,91.99,91.6,91.99,19352.0,87.0127,87.3737,87.0033,87.3737,19352.0
2018-10-08 10:00:00,91.98,92.07,91.87,92.03,46667.0,87.3642,87.4497,87.2597,87.4117,46667.0
2018-10-08 10:10:00,92.04,92.5,92.04,92.47,33576.0,87.4212,87.8581,87.4212,87.8296,33576.0
2018-10-08 10:20:00,92.49,92.5,92.24,92.26,13979.0,87.8486,87.8581,87.6111,87.6301,13979.0
2018-10-08 10:30:00,92.23,92.29,92.15,92.27,25551.0,87.6016,87.6586,87.5257,87.6396,25551.0
2018-10-08 10:40:00,92.27,92.35,92.02,92.05,9720.0,87.6396,87.7156,87.4022,87.4307,9720.0
2018-10-08 10:50:00,92.02,92.07,91.84,91.96,34498.0,87.4022,87.4497,87.2312,87.3452,34498.0
2018-10-08 11:00:00,91.92,91.93,91.71,91.72,12265.0,87.3072,87.3167,87.1077,87.1172,12265.0
2018-10-08 11:10:00,91.72,91.84,91.58,91.7,14603.0,87.1172,87.2312,86.9843,87.0982,14603.0
2018-10-08 11:20:00,91.69,91.69,91.44,91.44,8345.0,87.0887,87.0887,86.8513,86.8513,8345.0
2018-10-08 11:30:00,91.4,91.48,91.31,91.34,24694.0,86.8133,86.8893,86.7278,86.7563,24694.0
2018-10-08 11:40:00,91.32,91.32,90.95,90.98,27840.0,86.7373,86.7373,86.3859,86.4144,27840.0
2018-10-08 11:50:00,91.01,91.21,90.99,91.09,18841.0,86.4429,86.6328,86.4239,86.5188,18841.0
2018-10-08 12:00:00,91.09,91.17,90.99,91.11,25586.0,86.5188,86.5948,86.4239,86.5378,25586.0
2018-10-08 12:10:00,91.1,91.13,90.97,91.02,21263.0,86.5283,86.5568,86.4049,86.4524,21263.0
2018-10-08 12:20:00,90.99,91.2,90.89,91.19,22146.0,86.4239,86.6233,86.3289,86.6138,22146.0
2018-10-08 12:30:00,91.2,91.2,90.98,91.06,13997.0,86.6233,86.6233,86.4144,86.4903,13997.0
2018-10-08 12:40:00,91.08,91.09,91.03,91.06,19173.0,86.5093,86.5188,86.4619,86.4903,19173.0
2018-10-08 12:50:00,91.02,91.06,90.73,90.74,17334.0,86.4524,86.4903,86.1769,86.1864,17334.0
2018-10-08 13:00:00,90.75,91.08,90.73,91.06,17513.0,86.1959,86.5093,86.1769,86.4903,17513.0
2018-10-08 13:10:00,91.09,91.12,90.87,90.89,16694.0,86.5188,86.5473,86.3099,86.3289,16694.0
2018-10-08 13:20:00,90.92,90.93,90.82,90.82,12388.0,86.3574,86.3669,86.2624,86.2624,12388.0
2018-10-08 13:30:00,90.79,91.06,90.79,91.0,11581.0,86.2339,86.4903,86.2339,86.4334,11581.0
2018-10-08 13:40:00,91.07,91.13,90.96,91.09,15849.0,86.4998,86.5568,86.3954,86.5188,15849.0
2018-10-08 13:50:00,91.1,91.17,91.08,91.13,13436.0,86.5283,86.5948,86.5093,86.5568,13436.0
2018-10-08 14:00:00,91.14,91.39,91.01,91.38,23872.0,86.5663,86.8038,86.4429,86.7943,23872.0
2018-10-08 14:10:00,91.36,91.41,91.26,91.32,24917.0,86.7753,86.8228,86.6803,86.7373,24917.0
2018-10-08 14:20:00,91.3,91.54,91.3,91.42,21406.0,86.7183,86.9463,86.7183,86.8323,21406.0
2018-10-08 14:30:00,91.42,91.68,91.42,91.68,24260.0,86.8323,87.0792,86.8323,87.0792,24260.0
2018-10-08 14:40:00,91.68,91.89,91.65,91.84,24030.0,87.0792,87.2787,87.0507,87.2312,24030.0
2018-10-08 14:50:00,91.81,91.86,91.6,91.62,17434.0,87.2027,87.2502,87.0033,87.0222,17434.0
2018-10-08 15:00:00,91.62,91.75,91.61,91.68,18151.0,87.0222,87.1457,87.0127,87.0792,18151.0
2018-10-08 15:10:00,91.69,91.74,91.66,91.71,14900.0,87.0887,87.1362,87.0602,87.1077,14900.0
2018-10-08 15:20:00,91.68,91.68,91.45,91.46,30297.0,87.0792,87.0792,86.8608,86.8703,30297.0
2018-10-08 15:30:00,91.47,91.56,91.46,91.53,21991.0,86.8798,86.9653,86.8703,86.9368,21991.0
2018-10-08 15:40:00,91.56,91.63,91.52,91.56,31624.0,86.9653,87.0317,86.9273,86.9653,31624.0
2018-10-08 15:50:00,91.56,91.61,91.44,91.49,123491.0,86.9653,87.0127,86.8513,86.8988,123491.0
2018-10-09 09:30:00,91.23,91.64,91.23,91.41,54555.0,86.6518,87.0412,86.6518,86.8228,54555.0
2018-10-09 09:40:00,91.38,91.52,91.03,91.06,27308.0,86.7943,86.9273,86.4619,86.4903,27308.0
2018-10-09 09:50:00,91.04,91.47,91.04,91.33,16891.0,86.4714,86.8798,86.4714,86.7468,16891.0
2018-10-09 10:00:00,91.37,91.57,91.29,91.35,20830.0,86.7848,86.9748,86.7088,86.7658,20830.0
2018-10-09 10:10:00,91.37,91.65,91.34,91.63,35485.0,86.7848,87.0507,86.7563,87.0317,35485.0
2018-10-09 10:20:00,91.65,91.83,91.55,91.75,51608.0,87.0507,87.2217,86.9558,87.1457,51608.0
2018-10-09 10:30:00,91.77,91.91,91.61,91.7,56125.0,87.1647,87.2977,87.0127,87.0982,56125.0
2018-10-09 10:40:00,91.7,91.8,91.6,91.77,47137.0,87.0982,87.1932,87.0033,87.1647,47137.0
2018-10-09 10:50:00,91.77,91.78,91.55,91.63,51203.0,87.1647,87.1742,86.9558,87.0317,51203.0
2018-10-09 11:00:00,91.62,91.66,91.33,91.34,61161.0,87.0222,87.0602,86.7468,86.7563,61161.0
2018-10-09 11:10:00,91.38,91.58,91.35,91.48,22776.0,86.7943,86.9843,86.7658,86.8893,22776.0
2018-10-09 11:20:00,91.51,91.8,91.5,91.76,32851.0,86.9178,87.1932,86.9083,87.1552,32851.0
2018-10-09 11:30:00,91.75,91.82,91.67,91.82,15441.0,87.1457,87.2122,87.0697,87.2122,15441.0
2018-10-09 11:40:00,91.84,92.05,91.84,91.93,18720.0,87.2312,87.4307,87.2312,87.3167,18720.0
2018-10-09 11:50:00,91.96,92.19,91.94,92.19,18764.0,87.3452,87.5636,87.3262,87.5636,18764.0
2018-10-09 12:00:00,92.16,92.45,92.16,92.41,24106.0,87.5351,87.8106,87.5351,87.7726,24106.0
2018-10-09 12:10:00,92.43,92.45,92.19,92.19,18020.0,87.7916,87.8106,87.5636,87.5636,18020.0
2018-10-09 12:20:00,92.2,92.2,92.12,92.15,9714.0,87.5731,87.5731,87.4972,87.5257,9714.0
2018-10-09 12:30:00,92.12,92.17,91.98,92.1,19697.0,87.4972,87.5446,87.3642,87.4782,19697.0
2018-10-09 12:40:00,92.08,92.1,91.83,91.87,19250.0,87.4592,87.4782,87.2217,87.2597,19250.0
2018-10-09 12:50:00,91.89,91.89,91.79,91.79,12268.0,87.2787,87.2787,87.1837,87.1837,12268.0
2018-10-09 13:00:00,91.8,91.83,91.67,91.79,10534.0,87.1932,87.2217,87.0697,87.1837,10534.0
2018-10-09 13:10:00,91.83,92.03,91.83,91.95,12406.0,87.2217,87.4117,87.2217,87.3357,12406.0
2018-10-09 13:20:00,91.95,92.12,91.95,92.07,17726.0,87.3357,87.4972,87.3357,87.4497,17726.0
2018-10-09 13:30:00,92.07,92.07,91.89,91.93,11261.0,87.4497,87.4497,87.2787,87.3167,11261.0
2018-10-09 13:40:00,91.94,92.06,91.93,92.04,15969.0,87.3262,87.4402,87.3167,87.4212,15969.0
2018-10-09 13:50:00,92.06,92.22,92.04,92.18,14588.0,87.4402,87.5921,87.4212,87.5541,14588.0
2018-10-09 14:00:00,92.17,92.3,92.09,92.3,27160.0,87.5446,87.6681,87.4687,87.6681,27160.0
2018-10-09 14:10:00,92.31,92.36,92.2,92.28,19664.0,87.6776,87.7251,87.5731,87.6491,19664.0
2018-10-09 14:20:00,92.26,92.47,92.26,92.45,16615.0,87.6301,87.8296,87.6301,87.8106,16615.0
2018-10-09 14:30:00,92.45,92.47,92.25,92.37,19307.0,87.8106,87.8296,87.6206,87.7346,19307.0
2018-10-09 14:40:00,92.39,92.46,92.32,92.38,20916.0,87.7536,87.8201,87.6871,87.7441,20916.0
2018-10-09 14:50:00,92.4,92.68,92.37,92.67,25080.0,87.7631,88.0291,87.7346,88.0196,25080.0
2018-10-09 15:00:00,92.66,92.66,92.49,92.58,23513.0,88.0101,88.0101,87.8486,87.9341,23513.0
2018-10-09 15:10:00,92.57,92.6,92.51,92.56,19282.0,87.9246,87.9531,87.8676,87.9151,19282.0
2018-10-09 15:20:00,92.56,92.58,92.36,92.44,27949.0,87.9151,87.9341,87.7251,87.8011,27949.0
2018-10-09 15:30:00,92.43,92.53,92.37,92.51,37742.0,87.7916,87.8866,87.7346,87.8676,37742.0
2018-10-09 15:40:00,92.5,93.03,92.47,92.99,236767.0,87.8581,88.3615,87.8296,88.3235,236767.0
2018-10-09 15:50:00,92.98,92.99,92.58,92.58,236459.0,88.314,88.3235,87.9341,87.9341,236459.0
2018-10-10 09:30:00,92.77,92.82,92.47,92.64,43235.0,88.1145,88.162,87.8296,87.9911,43235.0
2018-10-10 09:40:00,92.53,92.73,92.5,92.54,19240.0,87.8866,88.0765,87.8581,87.8961,19240.0
2018-10-10 09:50:00,92.53,92.63,92.13,92.21,18928.0,87.8866,87.9816,87.5067,87.5826,18928.0
2018-10-10 10:00:00,92.23,92.28,91.8,92.23,34921.0,87.6016,87.6491,87.1932,87.6016,34921.0
2018-10-10 10:10:00,92.25,92.29,92.01,92.12,33162.0,87.6206,87.6586,87.3927,87.4972,33162.0
2018-10-10 10:20:00,92.17,92.42,92.16,92.2,24439.0,87.5446,87.7821,87.5351,87.5731,24439.0
2018-10-10 10:30:00,92.22,92.32,92.09,92.16,14105.0,87.5921,87.6871,87.4687,87.5351,14105.0
2018-10-10 10:40:00,92.2,92.21,91.98,92.02,28468.0,87.5731,87.5826,87.3642,87.4022,28468.0
2018-10-10 10:50:00,92.06,92.34,91.95,91.95,17277.0,87.4402,87.7061,87.3357,87.3357,17277.0
2018-10-10 11:00:00,91.94,91.95,91.65,91.66,23329.0,87.3262,87.3357,87.0507,87.0602,23329.0
2018-10-10 11:10:00,91.69,91.72,91.51,91.65,30201.0,87.0887,87.1172,86.9178,87.0507,30201.0
2018-10-10 11:20:00,91.65,91.85,91.48,91.82,32370.0,87.0507,87.2407,86.8893,87.2122,32370.0
2018-10-10 11:30:00,91.8,91.8,91.55,91.56,17600.0,87.1932,87.1932,86.9558,86.9653,17600.0
2018-10-10 11:40:00,91.56,91.81,91.56,91.77,15891.0,86.9653,87.2027,86.9653,87.1647,15891.0
2018-10-10 11:50:00,91.8,91.96,91.63,91.65,34038.0,87.1932,87.3452,87.0317,87.0507,34038.0
2018-10-10 12:00:00,91.64,91.74,91.33,91.46,30660.0,87.0412,87.1362,86.7468,86.8703,30660.0
2018-10-10 12:10:00,91.44,91.71,91.4,91.71,26872.0,86.8513,87.1077,86.8133,87.1077,26872.0
2018-10-10 12:20:00,91.7,91.71,91.47,91.48,14620.0,87.0982,87.1077,86.8798,86.8893,14620.0
2018-10-10 12:30:00,91.49,91.54,91.38,91.41,20534.0,86.8988,86.9463,86.7943,86.8228,20534.0
2018-10-10 12:40:00,91.36,91.59,91.34,91.59,14277.0,86.7753,86.9938,86.7563,86.9938,14277.0
2018-10-10 12:50:00,91.57,91.66,91.51,91.51,15741.0,86.9748,87.0602,86.9178,86.9178,15741.0
2018-10-10 13:00:00,91.49,91.67,91.29,91.58,28007.0,86.8988,87.0697,86.7088,86.9843,28007.0
2018-10-10 13:10:00,91.56,91.74,91.56,91.73,11700.0,86.9653,87.1362,86.9653,87.1267,11700.0
2018-10-10 13:20:00,91.73,91.76,91.59,91.59,8579.0,87.1267,87.1552,86.9938,86.9938,8579.0
2018-10-10 13:30:00,91.58,91.6,91.42,91.47,12332.0,86.9843,87.0033,86.8323,86.8798,12332.0
2018-10-10 13:40:00,91.48,91.5,91.3,91.38,14438.0,86.8893,86.9083,86.7183,86.7943,14438.0
2018-10-10 13:50:00,91.34,91.36,91.12,91.17,15905.0,86.7563,86.7753,86.5473,86.5948,15905.0
2018-10-10 14:00:00,91.18,91.21,90.76,90.77,29198.0,86.6043,86.6328,86.2054,86.2149,29198.0
2018-10-10 14:10:00,90.8,91.0,90.77,90.92,24051.0,86.2434,86.4334,86.2149,86.3574,24051.0
2018-10-10 14:20:00,90.92,90.94,90.76,90.82,13984.0,86.3574,86.3764,86.2054,86.2624,13984.0
2018-10-10 14:30:00,90.85,90.94,90.76,90.83,19016.0,86.2909,86.3764,86.2054,86.2719,19016.0
2018-10-10 14:40:00,90.82,90.88,90.61,90.67,36676.0,86.2624,86.3194,86.0629,86.1199,36676.0
2018-10-10 14:50:00,90.66,90.89,90.66,90.82,83325.0,86.1104,86.3289,86.1104,86.2624,83325.0
2018-10-10 15:00:00,90.8,90.8,90.46,90.5,40330.0,86.2434,86.2434,85.9205,85.9585,40330.0
2018-10-10 15:10:00,90.5,90.5,90.17,90.19,44798.0,85.9585,85.9585,85.645,85.664,44798.0
2018-10-10 15:20:00,90.25,90.57,90.24,90.55,35558.0,85.721,86.0249,85.7115,86.0059,35558.0
2018-10-10 15:30:00,90.54,90.57,90.1,90.1,48842.0,85.9964,86.0249,85.5785,85.5785,48842.0
2018-10-10 15:40:00,90.1,90.32,89.75,90.26,90866.0,85.5785,85.7875,85.2461,85.7305,90866.0
2018-10-10 15:50:00,90.23,90.26,89.53,89.64,229906.0,85.702,85.7305,85.0371,85.1416,229906.0
2018-10-11 09:30:00,89.84,89.95,89.13,89.13,96895.0,85.3316,85.4361,84.6572,84.6572,96895.0
2018-10-11 09:40:00,89.13,89.36,89.06,89.36,86609.0,84.6572,84.8757,84.5907,84.8757,86609.0
2018-10-11 09:50:00,89.35,89.95,89.18,89.92,48491.0,84.8662,85.4361,84.7047,85.4076,48491.0
2018-10-11 10:00:00,89.88,90.16,89.71,90.02,63580.0,85.3696,85.6355,85.2081,85.5025,63580.0
2018-10-11 10:10:00,90.07,90.07,89.3,89.4,47068.0,85.55,85.55,84.8187,84.9137,47068.0
2018-10-11 10:20:00,89.36,89.59,89.14,89.29,81835.0,84.8757,85.0941,84.6667,84.8092,81835.0
2018-10-11 10:30:00,89.27,89.46,89.21,89.24,41356.0,84.7902,84.9706,84.7332,84.7617,41356.0
2018-10-11 10:40:00,89.23,89.34,89.0,89.0,29255.0,84.7522,84.8567,84.5337,84.5337,29255.0
2018-10-11 10:50:00,89.0,89.08,88.85,88.88,31408.0,84.5337,84.6097,84.3913,84.4197,31408.0
2018-10-11 11:00:00,88.94,88.94,88.27,88.54,64466.0,84.4767,84.4767,83.8404,84.0968,64466.0
2018-10-11 11:10:00,88.5,88.56,88.04,88.13,100151.0,84.0588,84.1158,83.6219,83.7074,100151.0
2018-10-11 11:20:00,88.16,88.46,88.14,88.32,131730.0,83.7359,84.0208,83.7169,83.8879,131730.0
2018-10-11 11:30:00,88.33,88.4,88.12,88.2,64788.0,83.8973,83.9638,83.6979,83.7739,64788.0
2018-10-11 11:40:00,88.22,88.54,88.18,88.52,57107.0,83.7929,84.0968,83.7549,84.0778,57107.0
2018-10-11 11:50:00,88.55,88.78,88.36,88.4,50487.0,84.1063,84.3248,83.9258,83.9638,50487.0
2018-10-11 12:00:00,88.38,88.53,88.3,88.4,40025.0,83.9448,84.0873,83.8689,83.9638,40025.0
2018-10-11 12:10:00,88.44,88.67,88.43,88.65,26640.0,84.0018,84.2203,83.9923,84.2013,26640.0
2018-10-11 12:20:00,88.67,89.22,88.65,89.07,42976.0,84.2203,84.7427,84.2013,84.6002,42976.0
2018-10-11 12:30:00,89.07,89.08,88.84,88.86,30448.0,84.6002,84.6097,84.3818,84.4008,30448.0
2018-10-11 12:40:00,88.85,89.09,88.76,88.79,25898.0,84.3913,84.6192,84.3058,84.3343,25898.0
2018-10-11 12:50:00,88.79,88.82,88.58,88.66,25334.0,84.3343,84.3628,84.1348,84.2108,25334.0
2018-10-11 13:00:00,88.65,88.65,88.35,88.45,40460.0,84.2013,84.2013,83.9163,84.0113,40460.0
2018-10-11 13:10:00,88.46,88.76,88.37,88.7,29494.0,84.0208,84.3058,83.9353,84.2488,29494.0
2018-10-11 13:20:00,88.7,88.73,88.45,88.58,48194.0,84.2488,84.2773,84.0113,84.1348,48194.0
2018-10-11 13:30:00,88.61,88.69,88.32,88.4,24258.0,84.1633,84.2393,83.8879,83.9638,24258.0
2018-10-11 13:40:00,88.42,88.48,88.18,88.2,20620.0,83.9828,84.0398,83.7549,83.7739,20620.0
2018-10-11 13:50:00,88.2,88.58,88.07,88.57,26542.0,83.7739,84.1348,83.6504,84.1253,26542.0
2018-10-11 14:00:00,88.57,88.6,88.26,88.26,30266.0,84.1253,84.1538,83.8309,83.8309,30266.0
2018-10-11 14:10:00,88.26,88.34,88.06,88.15,41351.0,83.8309,83.9068,83.6409,83.7264,41351.0
2018-10-11 14:20:00,88.13,88.35,88.04,88.06,56976.0,83.7074,83.9163,83.6219,83.6409,56976.0
2018-10-11 14:30:00,88.05,88.06,87.42,87.53,60437.0,83.6314,83.6409,83.033,83.1375,60437.0
2018-10-11 14:40:00,87.52,87.54,86.4,87.12,59231.0,83.128,83.147,82.0642,82.7481,59231.0
2018-10-11 14:50:00,87.14,87.41,86.88,87.08,42105.0,82.7671,83.0235,82.5201,82.7101,42105.0
2018-10-11 15:00:00,87.05,87.55,86.97,87.29,58176.0,82.6816,83.1565,82.6056,82.9095,58176.0
2018-10-11 15:10:00,87.25,88.32,87.08,88.28,69576.0,82.8715,83.8879,82.7101,83.8499,69576.0
2018-10-11 15:20:00,88.31,88.31,87.97,87.99,42891.0,83.8784,83.8784,83.5554,83.5744,42891.0
2018-10-11 15:30:00,87.98,88.07,87.48,87.8,76832.0,83.5649,83.6504,83.09,83.3939,76832.0
2018-10-11 15:40:00,87.75,87.77,87.17,87.19,143825.0,83.3465,83.3655,82.7956,82.8146,143825.0
2018-10-11 15:50:00,87.2,87.54,86.96,87.0,242460.0,82.8241,83.147,82.5961,82.6341,242460.0
2018-10-12 09:30:00,88.15,88.16,87.72,87.8,77458.0,83.7264,83.7359,83.318,83.3939,77458.0
2018-10-12 09:40:00,87.87,88.0,87.59,87.98,54522.0,83.4604,83.5839,83.1945,83.5649,54522.0
2018-10-12 09:50:00,88.01,88.49,87.99,88.44,44007.0,83.5934,84.0493,83.5744,84.0018,44007.0
2018-10-12 10:00:00,88.43,88.86,88.35,88.86,39339.0,83.9923,84.4008,83.9163,84.4008,39339.0
2018-10-12 10:10:00,88.86,88.88,88.32,88.34,23908.0,84.4008,84.4197,83.8879,83.9068,23908.0
2018-10-12 10:20:00,88.3,88.68,88.12,88.37,97719.0,83.8689,84.2298,83.6979,83.9353,97719.0
2018-10-12 10:30:00,88.38,88.83,88.25,88.7,20775.0,83.9448,84.3723,83.8214,84.2488,20775.0
2018-10-12 10:40:00,88.7,88.79,88.52,88.55,35108.0,84.2488,84.3343,84.0778,84.1063,35108.0
2018-10-12 10:50:00,88.55,88.8,88.55,88.66,20380.0,84.1063,84.3438,84.1063,84.2108,20380.0
2018-10-12 11:00:00,88.68,88.71,88.49,88.68,26732.0,84.2298,84.2583,84.0493,84.2298,26732.0
2018-10-12 11:10:00,88.68,88.75,88.59,88.63,33174.0,84.2298,84.2963,84.1443,84.1823,33174.0
2018-10-12 11:20:00,88.62,88.76,88.5,88.66,15759.0,84.1728,84.3058,84.0588,84.2108,15759.0
2018-10-12 11:30:00,88.64,88.88,88.59,88.59,19072.0,84.1918,84.4197,84.1443,84.1443,19072.0
2018-10-12 11:40:00,88.59,88.6,88.26,88.46,16220.0,84.1443,84.1538,83.8309,84.0208,16220.0
2018-10-12 11:50:00,88.46,88.6,88.36,88.5,26097.0,84.0208,84.1538,83.9258,84.0588,26097.0
2018-10-12 12:00:00,88.49,88.49,88.25,88.38,15030.0,84.0493,84.0493,83.8214,83.9448,15030.0
2018-10-12 12:10:00,88.39,88.52,88.19,88.2,16787.0,83.9543,84.0778,83.7644,83.7739,16787.0
2018-10-12 12:20:00,88.17,88.38,87.95,87.96,38192.0,83.7454,83.9448,83.5364,83.5459,38192.0
2018-10-12 12:30:00,87.99,88.17,87.8,87.81,18606.0,83.5744,83.7454,83.3939,83.4034,18606.0
2018-10-12 12:40:00,87.81,87.89,87.63,87.75,29515.0,83.4034,83.4794,83.2325,83.3465,29515.0
2018-10-12 12:50:00,87.7,88.14,87.68,88.13,22108.0,83.299,83.7169,83.28,83.7074,22108.0
2018-10-12 13:00:00,88.14,88.45,87.97,88.44,29809.0,83.7169,84.0113,83.5554,84.0018,29809.0
2018-10-12 13:10:00,88.46,88.54,88.19,88.2,26712.0,84.0208,84.0968,83.7644,83.7739,26712.0
2018-10-12 13:20:00,88.26,88.44,88.15,88.15,20914.0,83.8309,84.0018,83.7264,83.7264,20914.0
2018-10-12 13:30:00,88.15,88.15,87.93,88.11,22900.0,83.7264,83.7264,83.5174,83.6884,22900.0
2018-10-12 13:40:00,88.1,88.58,88.0,88.56,26868.0,83.6789,84.1348,83.5839,84.1158,26868.0
2018-10-12 13:50:00,88.52,88.53,88.24,88.24,18061.0,84.0778,84.0873,83.8119,83.8119,18061.0
2018-10-12 14:00:00,88.26,88.26,87.98,88.1,25232.0,83.8309,83.8309,83.5649,83.6789,25232.0
2018-10-12 14:10:00,88.09,88.17,87.76,88.12,22042.0,83.6694,83.7454,83.356,83.6979,22042.0
2018-10-12 14:20:00,88.16,88.4,88.03,88.35,24971.0,83.7359,83.9638,83.6124,83.9163,24971.0
2018-10-12 14:30:00,88.37,88.43,88.15,88.25,62001.0,83.9353,83.9923,83.7264,83.8214,62001.0
2018-10-12 14:40:00,88.26,88.34,88.07,88.18,22673.0,83.8309,83.9068,83.6504,83.7549,22673.0
2018-10-12 14:50:00,88.18,88.68,88.15,88.52,32674.0,83.7549,84.2298,83.7264,84.0778,32674.0
2018-10-12 15:00:00,88.53,88.61,88.24,88.56,50502.0,84.0873,84.1633,83.8119,84.1158,50502.0
2018-10-12 15:10:00,88.54,88.69,88.38,88.41,41140.0,84.0968,84.2393,83.9448,83.9733,41140.0
2018-10-12 15:20:00,88.41,88.86,88.41,88.83,48647.0,83.9733,84.4008,83.9733,84.3723,48647.0
2018-10-12 15:30:00,88.84,88.87,88.57,88.62,59893.0,84.3818,84.4102,84.1253,84.1728,59893.0
2018-10-12 15:40:00,88.65,89.08,88.64,88.92,79919.0,84.2013,84.6097,84.1918,84.4577,79919.0
2018-10-12 15:50:00,88.93,89.27,88.88,88.9,179056.0,84.4672,84.7902,84.4197,84.4387,179056.0
2018-10-15 09:30:00,90.29,90.34,89.44,89.6,189748.0,85.759,85.8065,84.9516,85.1036,189748.0
2018-10-15 09:40:00,89.64,90.02,89.58,89.75,51390.0,85.1416,85.5025,85.0846,85.2461,51390.0
2018-10-15 09:50:00,89.79,89.89,89.36,89.63,31931.0,85.2841,85.3791,84.8757,85.1321,31931.0
2018-10-15 10:00:00,89.71,89.8,89.43,89.67,41197.0,85.2081,85.2936,84.9421,85.1701,41197.0
2018-10-15 10:10:00,89.66,90.2,89.65,90.09,78738.0,85.1606,85.6735,85.1511,85.569,78738.0
2018-10-15 10:20:00,90.1,90.51,90.06,90.45,47024.0,85.5785,85.9679,85.5405,85.911,47024.0
2018-10-15 10:30:00,90.44,90.51,90.31,90.46,40793.0,85.9015,85.9679,85.778,85.9205,40793.0
2018-10-15 10:40:00,90.43,90.46,90.26,90.29,46880.0,85.892,85.9205,85.7305,85.759,46880.0
2018-10-15 10:50:00,90.26,90.5,90.19,90.41,210510.0,85.7305,85.9585,85.664,85.873,210510.0
2018-10-15 11:00:00,90.42,90.82,90.42,90.82,44436.0,85.8825,86.2624,85.8825,86.2624,44436.0
2018-10-15 11:10:00,90.82,90.82,90.47,90.47,38476.0,86.2624,86.2624,85.93,85.93,38476.0
2018-10-15 11:20:00,90.49,90.96,90.41,90.96,60270.0,85.949,86.3954,85.873,86.3954,60270.0
2018-10-15 11:30:00,90.97,90.98,90.75,90.76,35283.0,86.4049,86.4144,86.1959,86.2054,35283.0
2018-10-15 11:40:00,90.77,90.91,90.68,90.83,30052.0,86.2149,86.3479,86.1294,86.2719,30052.0
2018-10-15 11:50:00,90.82,90.85,90.31,90.35,25322.0,86.2624,86.2909,85.778,85.816,25322.0
2018-10-15 12:00:00,90.32,90.36,90.16,90.16,27338.0,85.7875,85.8255,85.6355,85.6355,27338.0
2018-10-15 12:10:00,90.12,90.25,89.96,90.23,25506.0,85.5975,85.721,85.4456,85.702,25506.0
2018-10-15 12:20:00,90.24,90.46,90.22,90.42,17948.0,85.7115,85.9205,85.6925,85.8825,17948.0
2018-10-15 12:30:00,90.43,90.58,90.36,90.49,13669.0,85.892,86.0344,85.8255,85.949,13669.0
2018-10-15 12:40:00,90.52,90.52,90.21,90.36,50062.0,85.9774,85.9774,85.683,85.8255,50062.0
2018-10-15 12:50:00,90.34,90.47,90.26,90.3,12374.0,85.8065,85.93,85.7305,85.7685,12374.0
2018-10-15 13:00:00,90.31,90.62,90.31,90.57,19947.0,85.778,86.0724,85.778,86.0249,19947.0
2018-10-15 13:10:00,90.59,90.65,90.57,90.6,17054.0,86.0439,86.1009,86.0249,86.0534,17054.0
2018-10-15 13:20:00,90.63,90.63,90.43,90.49,21936.0,86.0819,86.0819,85.892,85.949,21936.0
2018-10-15 13:30:00,90.5,90.79,90.45,90.77,18022.0,85.9585,86.2339,85.911,86.2149,18022.0
2018-10-15 13:40:00,90.79,90.95,90.73,90.89,20907.0,86.2339,86.3859,86.1769,86.3289,20907.0
2018-10-15 13:50:00,90.9,90.93,90.61,90.61,18995.0,86.3384,86.3669,86.0629,86.0629,18995.0
2018-10-15 14:00:00,90.65,90.65,90.42,90.48,19013.0,86.1009,86.1009,85.8825,85.9395,19013.0
2018-10-15 14:10:00,90.5,90.56,90.28,90.35,21362.0,85.9585,86.0154,85.7495,85.816,21362.0
2018-10-15 14:20:00,90.35,90.48,90.21,90.23,13515.0,85.816,85.9395,85.683,85.702,13515.0
2018-10-15 14:30:00,90.19,90.38,90.19,90.28,23549.0,85.664,85.8445,85.664,85.7495,23549.0
2018-10-15 14:40:00,90.3,90.66,90.28,90.66,17184.0,85.7685,86.1104,85.7495,86.1104,17184.0
2018-10-15 14:50:00,90.71,90.75,90.44,90.46,20756.0,86.1579,86.1959,85.9015,85.9205,20756.0
2018-10-15 15:00:00,90.48,90.63,90.34,90.36,30937.0,85.9395,86.0819,85.8065,85.8255,30937.0
2018-10-15 15:10:00,90.37,90.4,90.09,90.11,45962.0,85.835,85.8635,85.569,85.588,45962.0
2018-10-15 15:20:00,90.11,90.22,90.02,90.04,42972.0,85.588,85.6925,85.5025,85.5215,42972.0
2018-10-15 15:30:00,90.05,90.24,89.99,90.2,57043.0,85.531,85.7115,85.474,85.6735,57043.0
2018-10-15 15:40:00,90.2,90.51,90.09,90.43,96529.0,85.6735,85.9679,85.569,85.892,96529.0
2018-10-15 15:50:00,90.43,90.47,90.05,90.05,189449.0,85.892,85.93,85.531,85.531,189449.0
2018-10-16 09:30:00,90.85,90.88,90.29,90.49,47390.0,86.2909,86.3194,85.759,85.949,47390.0
2018-10-16 09:40:00,90.57,90.89,90.48,90.74,49906.0,86.0249,86.3289,85.9395,86.1864,49906.0
2018-10-16 09:50:00,90.73,90.84,90.51,90.76,21778.0,86.1769,86.2814,85.9679,86.2054,21778.0
2018-10-16 10:00:00,90.74,91.05,90.72,90.82,29549.0,86.1864,86.4809,86.1674,86.2624,29549.0
2018-10-16 10:10:00,90.82,90.93,90.64,90.72,20828.0,86.2624,86.3669,86.0914,86.1674,20828.0
2018-10-16 10:20:00,90.72,90.8,90.51,90.51,19336.0,86.1674,86.2434,85.9679,85.9679,19336.0
2018-10-16 10:30:00,90.49,90.61,90.42,90.52,25909.0,85.949,86.0629,85.8825,85.9774,25909.0
2018-10-16 10:40:00,90.53,90.88,90.53,90.82,23122.0,85.9869,86.3194,85.9869,86.2624,23122.0
2018-10-16 10:50:00,90.83,90.99,90.81,90.97,22283.0,86.2719,86.4239,86.2529,86.4049,22283.0
2018-10-16 11:00:00,90.97,91.47,90.95,91.45,53422.0,86.4049,86.8798,86.3859,86.8608,53422.0
2018-10-16 11:10:00,91.43,91.53,91.24,91.35,30875.0,86.8418,86.9368,86.6613,86.7658,30875.0
2018-10-16 11:20:00,91.39,91.46,91.3,91.44,20836.0,86.8038,86.8703,86.7183,86.8513,20836.0
2018-10-16 11:30:00,91.45,91.64,91.41,91.59,30431.0,86.8608,87.0412,86.8228,86.9938,30431.0
2018-10-16 11:40:00,91.61,91.62,91.47,91.57,31952.0,87.0127,87.0222,86.8798,86.9748,31952.0
2018-10-16 11:50:00,91.58,91.62,91.48,91.5,40123.0,86.9843,87.0222,86.8893,86.9083,40123.0
2018-10-16 12:00:00,91.52,91.58,91.46,91.53,26947.0,86.9273,86.9843,86.8703,86.9368,26947.0
2018-10-16 12:10:00,91.51,91.66,91.45,91.52,35624.0,86.9178,87.0602,86.8608,86.9273,35624.0
2018-10-16 12:20:00,91.5,91.58,91.47,91.55,15782.0,86.9083,86.9843,86.8798,86.9558,15782.0
2018-10-16 12:30:00,91.53,91.61,91.51,91.59,14310.0,86.9368,87.0127,86.9178,86.9938,14310.0
2018-10-16 12:40:00,91.59,91.68,91.59,91.62,16909.0,86.9938,87.0792,86.9938,87.0222,16909.0
2018-10-16 12:50:00,91.62,91.69,91.61,91.69,19610.0,87.0222,87.0887,87.0127,87.0887,19610.0
2018-10-16 13:00:00,91.68,91.75,91.6,91.62,33770.0,87.0792,87.1457,87.0033,87.0222,33770.0
2018-10-16 13:10:00,91.62,91.62,91.57,91.61,22069.0,87.0222,87.0222,86.9748,87.0127,22069.0
2018-10-16 13:20:00,91.61,91.61,91.52,91.57,17668.0,87.0127,87.0127,86.9273,86.9748,17668.0
2018-10-16 13:30:00,91.56,91.69,91.56,91.61,35390.0,86.9653,87.0887,86.9653,87.0127,35390.0
2018-10-16 13:40:00,91.62,91.84,91.62,91.81,36386.0,87.0222,87.2312,87.0222,87.2027,36386.0
2018-10-16 13:50:00,91.81,91.82,91.71,91.76,21467.0,87.2027,87.2122,87.1077,87.1552,21467.0
2018-10-16 14:00:00,91.77,91.85,91.68,91.82,42747.0,87.1647,87.2407,87.0792,87.2122,42747.0
2018-10-16 14:10:00,91.85,91.92,91.77,91.81,22450.0,87.2407,87.3072,87.1647,87.2027,22450.0
2018-10-16 14:20:00,91.81,91.89,91.72,91.86,33774.0,87.2027,87.2787,87.1172,87.2502,33774.0
2018-10-16 14:30:00,91.87,91.91,91.66,91.66,35258.0,87.2597,87.2977,87.0602,87.0602,35258.0
2018-10-16 14:40:00,91.65,91.76,91.61,91.74,37895.0,87.0507,87.1552,87.0127,87.1362,37895.0
2018-10-16 14:50:00,91.73,91.73,91.56,91.56,28861.0,87.1267,87.1267,86.9653,86.9653,28861.0
2018-10-16 15:00:00,91.57,91.68,91.5,91.68,41383.0,86.9748,87.0792,86.9083,87.0792,41383.0
2018-10-16 15:10:00,91.67,91.76,91.61,91.7,39881.0,87.0697,87.1552,87.0127,87.0982,39881.0
2018-10-16 15:20:00,91.69,91.69,91.58,91.63,43488.0,87.0887,87.0887,86.9843,87.0317,43488.0
2018-10-16 15:30:00,91.64,91.91,91.63,91.9,89695.0,87.0412,87.2977,87.0317,87.2882,89695.0
2018-10-16 15:40:00,91.9,91.96,91.82,91.88,172508.0,87.2882,87.3452,87.2122,87.2692,172508.0
2018-10-16 15:50:00,91.89,91.94,91.75,91.8,170111.0,87.2787,87.3262,87.1457,87.1932,170111.0
2018-10-17 09:30:00,91.79,92.78,91.79,92.32,134815.0,87.1837,88.124,87.1837,87.6871,134815.0
2018-10-17 09:40:00,92.25,92.54,92.07,92.3,84728.0,87.6206,87.8961,87.4497,87.6681,84728.0
2018-10-17 09:50:00,92.3,92.41,92.01,92.07,52679.0,87.6681,87.7726,87.3927,87.4497,52679.0
2018-10-17 10:00:00,92.07,92.17,92.0,92.15,32690.0,87.4497,87.5446,87.3832,87.5257,32690.0
2018-10-17 10:10:00,92.17,92.42,92.01,92.09,19938.0,87.5446,87.7821,87.3927,87.4687,19938.0
2018-10-17 10:20:00,92.08,92.24,92.03,92.17,15974.0,87.4592,87.6111,87.4117,87.5446,15974.0
2018-10-17 10:30:00,92.18,92.3,91.95,92.0,22036.0,87.5541,87.6681,87.3357,87.3832,22036.0
2018-10-17 10:40:00,91.97,91.97,91.52,91.84,54458.0,87.3547,87.3547,86.9273,87.2312,54458.0
2018-10-17 10:50:00,91.82,91.88,91.74,91.79,34989.0,87.2122,87.2692,87.1362,87.1837,34989.0
2018-10-17 11:00:00,91.78,91.79,91.55,91.76,34023.0,87.1742,87.1837,86.9558,87.1552,34023.0
2018-10-17 11:10:00,91.78,91.82,91.62,91.71,20302.0,87.1742,87.2122,87.0222,87.1077,20302.0
2018-10-17 11:20:00,91.73,91.87,91.66,91.85,19048.0,87.1267,87.2597,87.0602,87.2407,19048.0
2018-10-17 11:30:00,91.86,91.91,91.63,91.63,19310.0,87.2502,87.2977,87.0317,87.0317,19310.0
2018-10-17 11:40:00,91.64,92.04,91.63,91.89,23254.0,87.0412,87.4212,87.0317,87.2787,23254.0
2018-10-17 11:50:00,91.89,92.11,91.81,92.11,15720.0,87.2787,87.4877,87.2027,87.4877,15720.0
2018-10-17 12:00:00,92.11,92.18,92.05,92.14,15471.0,87.4877,87.5541,87.4307,87.5162,15471.0
2018-10-17 12:10:00,92.16,92.43,92.04,92.42,21851.0,87.5351,87.7916,87.4212,87.7821,21851.0
2018-10-17 12:20:00,92.4,92.42,92.21,92.23,14770.0,87.7631,87.7821,87.5826,87.6016,14770.0
2018-10-17 12:30:00,92.21,92.22,92.12,92.15,19153.0,87.5826,87.5921,87.4972,87.5257,19153.0
2018-10-17 12:40:00,92.18,92.36,92.07,92.07,17252.0,87.5541,87.7251,87.4497,87.4497,17252.0
2018-10-17 12:50:00,92.08,92.33,92.07,92.28,9969.0,87.4592,87.6966,87.4497,87.6491,9969.0
2018-10-17 13:00:00,92.29,92.61,92.23,92.59,23599.0,87.6586,87.9626,87.6016,87.9436,23599.0
2018-10-17 13:10:00,92.59,92.68,92.5,92.53,20924.0,87.9436,88.0291,87.8581,87.8866,20924.0
2018-10-17 13:20:00,92.5,92.59,92.43,92.56,16162.0,87.8581,87.9436,87.7916,87.9151,16162.0
2018-10-17 13:30:00,92.59,92.72,92.5,92.64,18698.0,87.9436,88.067,87.8581,87.9911,18698.0
2018-10-17 13:40:00,92.66,92.68,92.49,92.54,14625.0,88.0101,88.0291,87.8486,87.8961,14625.0
2018-10-17 13:50:00,92.55,92.59,92.45,92.54,19023.0,87.9056,87.9436,87.8106,87.8961,19023.0
2018-10-17 14:00:00,92.53,92.68,92.37,92.68,23471.0,87.8866,88.0291,87.7346,88.0291,23471.0
2018-10-17 14:10:00,92.68,92.68,92.39,92.42,27525.0,88.0291,88.0291,87.7536,87.7821,27525.0
2018-10-17 14:20:00,92.42,92.5,92.23,92.4,29958.0,87.7821,87.8581,87.6016,87.7631,29958.0
2018-10-17 14:30:00,92.39,92.57,92.37,92.52,29994.0,87.7536,87.9246,87.7346,87.8771,29994.0
2018-10-17 14:40:00,92.52,92.71,92.52,92.69,21043.0,87.8771,88.0575,87.8771,88.0386,21043.0
2018-10-17 14:50:00,92.68,92.98,92.68,92.85,31608.0,88.0291,88.314,88.0291,88.1905,31608.0
2018-10-17 15:00:00,92.85,92.89,92.68,92.89,29816.0,88.1905,88.2285,88.0291,88.2285,29816.0
2018-10-17 15:10:00,92.88,92.97,92.69,92.77,36082.0,88.219,88.3045,88.0386,88.1145,36082.0
2018-10-17 15:20:00,92.8,92.95,92.74,92.87,31041.0,88.143,88.2855,88.086,88.2095,31041.0
2018-10-17 15:30:00,92.85,92.91,92.61,92.67,38226.0,88.1905,88.2475,87.9626,88.0196,38226.0
2018-10-17 15:40:00,92.7,92.7,92.42,92.53,116615.0,88.048,88.048,87.7821,87.8866,116615.0
2018-10-17 15:50:00,92.53,92.86,92.52,92.79,239615.0,87.8866,88.2,87.8771,88.1335,239615.0
2018-10-18 09:30:00,92.48,92.79,92.03,92.26,36594.0,87.8391,88.1335,87.4117,87.6301,36594.0
2018-10-18 09:40:00,92.26,92.38,92.08,92.21,19700.0,87.6301,87.7441,87.4592,87.5826,19700.0
2018-10-18 09:50:00,92.25,92.28,91.89,92.02,23280.0,87.6206,87.6491,87.2787,87.4022,23280.0
2018-10-18 10:00:00,91.99,92.16,91.79,92.09,28137.0,87.3737,87.5351,87.1837,87.4687,28137.0
2018-10-18 10:10:00,92.09,92.35,92.03,92.28,53636.0,87.4687,87.7156,87.4117,87.6491,53636.0
2018-10-18 10:20:00,92.35,92.55,92.26,92.46,35872.0,87.7156,87.9056,87.6301,87.8201,35872.0
2018-10-18 10:30:00,92.47,92.85,92.41,92.83,17965.0,87.8296,88.1905,87.7726,88.1715,17965.0
2018-10-18 10:40:00,92.89,92.94,92.71,92.71,24241.0,88.2285,88.276,88.0575,88.0575,24241.0
2018-10-18 10:50:00,92.74,92.76,92.54,92.65,33882.0,88.086,88.105,87.8961,88.0006,33882.0
2018-10-18 11:00:00,92.63,92.66,92.28,92.31,17150.0,87.9816,88.0101,87.6491,87.6776,17150.0
2018-10-18 11:10:00,92.34,92.44,92.24,92.3,18985.0,87.7061,87.8011,87.6111,87.6681,18985.0
2018-10-18 11:20:00,92.29,92.29,92.06,92.11,17767.0,87.6586,87.6586,87.4402,87.4877,17767.0
2018-10-18 11:30:00,92.12,92.12,91.74,92.05,17309.0,87.4972,87.4972,87.1362,87.4307,17309.0
2018-10-18 11:40:00,92.03,92.07,91.59,91.66,20054.0,87.4117,87.4497,86.9938,87.0602,20054.0
2018-10-18 11:50:00,91.72,91.83,91.52,91.64,19233.0,87.1172,87.2217,86.9273,87.0412,19233.0
2018-10-18 12:00:00,91.61,91.81,91.58,91.73,16648.0,87.0127,87.2027,86.9843,87.1267,16648.0
2018-10-18 12:10:00,91.69,91.82,91.57,91.58,11812.0,87.0887,87.2122,86.9748,86.9843,11812.0
2018-10-18 12:20:00,91.57,91.92,91.55,91.85,18125.0,86.9748,87.3072,86.9558,87.2407,18125.0
2018-10-18 12:30:00,91.84,92.01,91.7,92.01,17488.0,87.2312,87.3927,87.0982,87.3927,17488.0
2018-10-18 12:40:00,92.05,92.22,92.05,92.12,15821.0,87.4307,87.5921,87.4307,87.4972,15821.0
2018-10-18 12:50:00,92.13,92.2,92.02,92.1,8301.0,87.5067,87.5731,87.4022,87.4782,8301.0
2018-10-18 13:00:00,92.09,92.21,91.9,91.96,11843.0,87.4687,87.5826,87.2882,87.3452,11843.0
2018-10-18 13:10:00,91.97,91.99,91.63,91.63,19508.0,87.3547,87.3737,87.0317,87.0317,19508.0
2018-10-18 13:20:00,91.65,91.7,91.38,91.46,23298.0,87.0507,87.0982,86.7943,86.8703,23298.0
2018-10-18 13:30:00,91.5,91.55,91.34,91.49,28232.0,86.9083,86.9558,86.7563,86.8988,28232.0
2018-10-18 13:40:00,91.47,91.49,91.21,91.38,22049.0,86.8798,86.8988,86.6328,86.7943,22049.0
2018-10-18 13:50:00,91.4,91.47,91.26,91.38,19507.0,86.8133,86.8798,86.6803,86.7943,19507.0
2018-10-18 14:00:00,91.36,91.75,91.36,91.63,41233.0,86.7753,87.1457,86.7753,87.0317,41233.0
2018-10-18 14:10:00,91.62,91.66,91.42,91.42,23028.0,87.0222,87.0602,86.8323,86.8323,23028.0
2018-10-18 14:20:00,91.46,91.79,91.46,91.69,22014.0,86.8703,87.1837,86.8703,87.0887,22014.0
2018-10-18 14:30:00,91.7,91.79,91.56,91.66,16898.0,87.0982,87.1837,86.9653,87.0602,16898.0
2018-10-18 14:40:00,91.62,91.93,91.61,91.76,18614.0,87.0222,87.3167,87.0127,87.1552,18614.0
2018-10-18 14:50:00,91.78,91.98,91.77,91.79,17336.0,87.1742,87.3642,87.1647,87.1837,17336.0
2018-10-18 15:00:00,91.83,91.89,91.51,91.55,16455.0,87.2217,87.2787,86.9178,86.9558,16455.0
2018-10-18 15:10:00,91.56,91.83,91.47,91.7,41726.0,86.9653,87.2217,86.8798,87.0982,41726.0
2018-10-18 15:20:00,91.7,91.98,91.7,91.9,23518.0,87.0982,87.3642,87.0982,87.2882,23518.0
2018-10-18 15:30:00,91.9,91.97,91.69,91.97,94572.0,87.2882,87.3547,87.0887,87.3547,94572.0
2018-10-18 15:40:00,91.99,92.07,91.79,91.93,48424.0,87.3737,87.4497,87.1837,87.3167,48424.0
2018-10-18 15:50:00,91.93,91.94,91.71,91.86,135340.0,87.3167,87.3262,87.1077,87.2502,135340.0
2018-10-19 09:30:00,91.72,92.29,91.7,92.29,158286.0,87.1172,87.6586,87.0982,87.6586,158286.0
2018-10-19 09:40:00,92.24,92.3,92.04,92.1,14968.0,87.6111,87.6681,87.4212,87.4782,14968.0
2018-10-19 09:50:00,92.15,92.22,92.0,92.09,15003.0,87.5257,87.5921,87.3832,87.4687,15003.0
2018-10-19 10:00:00,92.17,92.39,92.02,92.23,18946.0,87.5446,87.7536,87.4022,87.6016,18946.0
2018-10-19 10:10:00,92.28,92.33,92.19,92.23,10414.0,87.6491,87.6966,87.5636,87.6016,10414.0
2018-10-19 10:20:00,92.27,92.44,92.25,92.34,11471.0,87.6396,87.8011,87.6206,87.7061,11471.0
2018-10-19 10:30:00,92.37,92.68,92.33,92.36,17441.0,87.7346,88.0291,87.6966,87.7251,17441.0
2018-10-19 10:40:00,92.36,92.57,92.36,92.44,18353.0,87.7251,87.9246,87.7251,87.8011,18353.0
2018-10-19 10:50:00,92.4,92.52,92.36,92.52,18389.0,87.7631,87.8771,87.7251,87.8771,18389.0
2018-10-19 11:00:00,92.53,92.63,92.37,92.53,13053.0,87.8866,87.9816,87.7346,87.8866,13053.0
2018-10-19 11:10:00,92.54,92.58,92.35,92.47,14263.0,87.8961,87.9341,87.7156,87.8296,14263.0
2018-10-19 11:20:00,92.46,92.46,92.18,92.2,11780.0,87.8201,87.8201,87.5541,87.5731,11780.0
2018-10-19 11:30:00,92.16,92.21,91.93,91.99,16534.0,87.5351,87.5826,87.3167,87.3737,16534.0
2018-10-19 11:40:00,91.98,92.03,91.83,91.93,13026.0,87.3642,87.4117,87.2217,87.3167,13026.0
2018-10-19 11:50:00,91.96,92.05,91.8,92.03,12813.0,87.3452,87.4307,87.1932,87.4117,12813.0
2018-10-19 12:00:00,92.04,92.1,91.93,91.96,18076.0,87.4212,87.4782,87.3167,87.3452,18076.0
2018-10-19 12:10:00,91.96,91.98,91.76,91.84,15383.0,87.3452,87.3642,87.1552,87.2312,15383.0
2018-10-19 12:20:00,91.85,91.85,91.58,91.63,15315.0,87.2407,87.2407,86.9843,87.0317,15315.0
2018-10-19 12:30:00,91.6,91.61,91.36,91.39,15719.0,87.0033,87.0127,86.7753,86.8038,15719.0
2018-10-19 12:40:00,91.36,91.58,91.31,91.58,15721.0,86.7753,86.9843,86.7278,86.9843,15721.0
2018-10-19 12:50:00,91.6,91.8,91.48,91.75,11801.0,87.0033,87.1932,86.8893,87.1457,11801.0
2018-10-19 13:00:00,91.71,91.71,91.57,91.62,12389.0,87.1077,87.1077,86.9748,87.0222,12389.0
2018-10-19 13:10:00,91.63,92.02,91.63,91.97,14131.0,87.0317,87.4022,87.0317,87.3547,14131.0
2018-10-19 13:20:00,91.91,92.03,91.91,92.03,10606.0,87.2977,87.4117,87.2977,87.4117,10606.0
2018-10-19 13:30:00,91.97,92.08,91.92,91.93,24201.0,87.3547,87.4592,87.3072,87.3167,24201.0
2018-10-19 13:40:00,91.93,91.97,91.73,91.8,29943.0,87.3167,87.3547,87.1267,87.1932,29943.0
2018-10-19 13:50:00,91.79,91.79,91.69,91.71,17215.0,87.1837,87.1837,87.0887,87.1077,17215.0
2018-10-19 14:00:00,91.68,91.7,91.24,91.4,22258.0,87.0792,87.0982,86.6613,86.8133,22258.0
2018-10-19 14:10:00,91.4,91.49,91.36,91.4,11131.0,86.8133,86.8988,86.7753,86.8133,11131.0
2018-10-19 14:20:00,91.4,91.61,91.33,91.52,14298.0,86.8133,87.0127,86.7468,86.9273,14298.0
2018-10-19 14:30:00,91.51,91.6,91.47,91.57,22948.0,86.9178,87.0033,86.8798,86.9748,22948.0
2018-10-19 14:40:00,91.57,91.7,91.47,91.7,16643.0,86.9748,87.0982,86.8798,87.0982,16643.0
2018-10-19 14:50:00,91.65,91.72,91.55,91.55,19411.0,87.0507,87.1172,86.9558,86.9558,19411.0
2018-10-19 15:00:00,91.56,91.59,91.36,91.37,22160.0,86.9653,86.9938,86.7753,86.7848,22160.0
2018-10-19 15:10:00,91.37,91.51,91.25,91.5,20955.0,86.7848,86.9178,86.6708,86.9083,20955.0
2018-10-19 15:20:00,91.49,91.68,91.4,91.66,23269.0,86.8988,87.0792,86.8133,87.0602,23269.0
2018-10-19 15:30:00,91.64,91.67,91.52,91.53,51557.0,87.0412,87.0697,86.9273,86.9368,51557.0
2018-10-19 15:40:00,91.55,91.69,91.5,91.58,62880.0,86.9558,87.0887,86.9083,86.9843,62880.0
2018-10-19 15:50:00,91.58,91.68,91.5,91.51,254741.0,86.9843,87.0792,86.9083,86.9178,254741.0
2018-10-22 09:30:00,91.73,92.5,91.72,92.13,77312.0,87.1267,87.8581,87.1172,87.5067,77312.0
2018-10-22 09:40:00,92.12,92.3,92.05,92.27,64870.0,87.4972,87.6681,87.4307,87.6396,64870.0
2018-10-22 09:50:00,92.29,92.4,91.71,91.94,175509.0,87.6586,87.7631,87.1077,87.3262,175509.0
2018-10-22 10:00:00,91.89,92.01,91.7,91.84,85540.0,87.2787,87.3927,87.0982,87.2312,85540.0
2018-10-22 10:10:00,91.81,91.88,91.22,91.3,66807.0,87.2027,87.2692,86.6423,86.7183,66807.0
2018-10-22 10:20:00,91.26,91.53,91.16,91.53,93702.0,86.6803,86.9368,86.5853,86.9368,93702.0
2018-10-22 10:30:00,91.55,91.79,91.43,91.72,27121.0,86.9558,87.1837,86.8418,87.1172,27121.0
2018-10-22 10:40:00,91.72,92.13,91.68,92.09,42457.0,87.1172,87.5067,87.0792,87.4687,42457.0
2018-10-22 10:50:00,92.09,92.25,92.08,92.22,37355.0,87.4687,87.6206,87.4592,87.5921,37355.0
2018-10-22 11:00:00,92.22,92.4,92.1,92.3,36972.0,87.5921,87.7631,87.4782,87.6681,36972.0
2018-10-22 11:10:00,92.31,92.52,92.21,92.52,31140.0,87.6776,87.8771,87.5826,87.8771,31140.0
2018-10-22 11:20:00,92.49,92.64,92.41,92.46,51247.0,87.8486,87.9911,87.7726,87.8201,51247.0
2018-10-22 11:30:00,92.49,92.49,92.3,92.34,23813.0,87.8486,87.8486,87.6681,87.7061,23813.0
2018-10-22 11:40:00,92.32,92.4,92.2,92.39,14162.0,87.6871,87.7631,87.5731,87.7536,14162.0
2018-10-22 11:50:00,92.38,92.39,92.09,92.24,14794.0,87.7441,87.7536,87.4687,87.6111,14794.0
2018-10-22 12:00:00,92.27,92.46,92.18,92.35,19061.0,87.6396,87.8201,87.5541,87.7156,19061.0
2018-10-22 12:10:00,92.33,92.37,92.12,92.16,18885.0,87.6966,87.7346,87.4972,87.5351,18885.0
2018-10-22 12:20:00,92.13,92.17,91.99,92.1,16562.0,87.5067,87.5446,87.3737,87.4782,16562.0
2018-10-22 12:30:00,92.09,92.23,92.06,92.17,13719.0,87.4687,87.6016,87.4402,87.5446,13719.0
2018-10-22 12:40:00,92.15,92.44,92.15,92.33,21098.0,87.5257,87.8011,87.5257,87.6966,21098.0
2018-10-22 12:50:00,92.32,92.69,92.32,92.65,21758.0,87.6871,88.0386,87.6871,88.0006,21758.0
2018-10-22 13:00:00,92.63,92.77,92.49,92.72,13925.0,87.9816,88.1145,87.8486,88.067,13925.0
2018-10-22 13:10:00,92.73,92.75,92.63,92.63,14967.0,88.0765,88.0955,87.9816,87.9816,14967.0
2018-10-22 13:20:00,92.62,92.65,92.43,92.51,25004.0,87.9721,88.0006,87.7916,87.8676,25004.0
2018-10-22 13:30:00,92.53,92.55,92.41,92.46,17567.0,87.8866,87.9056,87.7726,87.8201,17567.0
2018-10-22 13:40:00,92.47,92.56,92.33,92.35,20136.0,87.8296,87.9151,87.6966,87.7156,20136.0
2018-10-22 13:50:00,92.35,92.39,92.27,92.35,18608.0,87.7156,87.7536,87.6396,87.7156,18608.0
2018-10-22 14:00:00,92.33,92.42,92.32,92.38,32844.0,87.6966,87.7821,87.6871,87.7441,32844.0
2018-10-22 14:10:00,92.42,92.49,92.29,92.35,48076.0,87.7821,87.8486,87.6586,87.7156,48076.0
2018-10-22 14:20:00,92.35,92.39,92.28,92.31,49048.0,87.7156,87.7536,87.6491,87.6776,49048.0
2018-10-22 14:30:00,92.28,92.44,92.25,92.39,23666.0,87.6491,87.8011,87.6206,87.7536,23666.0
2018-10-22 14:40:00,92.39,92.58,92.33,92.54,27982.0,87.7536,87.9341,87.6966,87.8961,27982.0
2018-10-22 14:50:00,92.56,92.63,92.52,92.58,20567.0,87.9151,87.9816,87.8771,87.9341,20567.0
2018-10-22 15:00:00,92.55,92.76,92.54,92.76,29824.0,87.9056,88.105,87.8961,88.105,29824.0
2018-10-22 15:10:00,92.76,92.82,92.67,92.67,31422.0,88.105,88.162,88.0196,88.0196,31422.0
2018-10-22 15:20:00,92.68,92.76,92.65,92.76,38004.0,88.0291,88.105,88.0006,88.105,38004.0
2018-10-22 15:30:00,92.75,92.86,92.67,92.7,88422.0,88.0955,88.2,88.0196,88.048,88422.0
2018-10-22 15:40:00,92.7,92.72,92.6,92.66,101999.0,88.048,88.067,87.9531,88.0101,101999.0
2018-10-22 15:50:00,92.65,92.93,92.64,92.77,363226.0,88.0006,88.2665,87.9911,88.1145,363226.0
2018-10-23 09:30:00,91.3,91.65,91.24,91.38,138587.0,86.7183,87.0507,86.6613,86.7943,138587.0
2018-10-23 09:40:00,91.38,91.45,90.69,90.87,98073.0,86.7943,86.8608,86.1389,86.3099,98073.0
2018-10-23 09:50:00,90.81,91.26,90.81,90.81,66613.0,86.2529,86.6803,86.2529,86.2529,66613.0
2018-10-23 10:00:00,90.8,90.95,90.39,90.63,66942.0,86.2434,86.3859,85.854,86.0819,66942.0
2018-10-23 10:10:00,90.6,90.7,90.21,90.4,63584.0,86.0534,86.1484,85.683,85.8635,63584.0
2018-10-23 10:20:00,90.4,90.76,90.21,90.65,47909.0,85.8635,86.2054,85.683,86.1009,47909.0
2018-10-23 10:30:00,90.66,90.68,90.17,90.39,90463.0,86.1104,86.1294,85.645,85.854,90463.0
2018-10-23 10:40:00,90.4,90.72,90.24,90.62,43880.0,85.8635,86.1674,85.7115,86.0724,43880.0
2018-10-23 10:50:00,90.62,90.8,90.52,90.54,63672.0,86.0724,86.2434,85.9774,85.9964,63672.0
2018-10-23 11:00:00,90.53,90.55,90.16,90.31,32445.0,85.9869,86.0059,85.6355,85.778,32445.0
2018-10-23 11:10:00,90.3,90.6,90.3,90.59,46302.0,85.7685,86.0534,85.7685,86.0439,46302.0
2018-10-23 11:20:00,90.59,90.67,90.37,90.43,29473.0,86.0439,86.1199,85.835,85.892,29473.0
2018-10-23 11:30:00,90.44,90.45,90.08,90.08,38654.0,85.9015,85.911,85.5595,85.5595,38654.0
2018-10-23 11:40:00,90.07,90.24,90.03,90.16,45091.0,85.55,85.7115,85.512,85.6355,45091.0
2018-10-23 11:50:00,90.16,90.16,89.91,89.91,44581.0,85.6355,85.6355,85.3981,85.3981,44581.0
2018-10-23 12:00:00,89.91,90.47,89.91,90.47,35415.0,85.3981,85.93,85.3981,85.93,35415.0
2018-10-23 12:10:00,90.46,90.63,90.41,90.62,32744.0,85.9205,86.0819,85.873,86.0724,32744.0
2018-10-23 12:20:00,90.62,90.74,90.55,90.68,35352.0,86.0724,86.1864,86.0059,86.1294,35352.0
2018-10-23 12:30:00,90.68,90.87,90.67,90.78,31449.0,86.1294,86.3099,86.1199,86.2244,31449.0
2018-10-23 12:40:00,90.77,90.96,90.76,90.88,24498.0,86.2149,86.3954,86.2054,86.3194,24498.0
2018-10-23 12:50:00,90.88,90.93,90.76,90.88,31797.0,86.3194,86.3669,86.2054,86.3194,31797.0
2018-10-23 13:00:00,90.87,91.33,90.84,91.32,24022.0,86.3099,86.7468,86.2814,86.7373,24022.0
2018-10-23 13:10:00,91.33,91.62,91.27,91.53,54302.0,86.7468,87.0222,86.6898,86.9368,54302.0
2018-10-23 13:20:00,91.54,91.82,91.5,91.69,38269.0,86.9463,87.2122,86.9083,87.0887,38269.0
2018-10-23 13:30:00,91.71,91.83,91.52,91.61,39057.0,87.1077,87.2217,86.9273,87.0127,39057.0
2018-10-23 13:40:00,91.61,91.61,91.32,91.45,32037.0,87.0127,87.0127,86.7373,86.8608,32037.0
2018-10-23 13:50:00,91.41,91.62,91.39,91.45,27195.0,86.8228,87.0222,86.8038,86.8608,27195.0
2018-10-23 14:00:00,91.45,91.64,91.41,91.62,22375.0,86.8608,87.0412,86.8228,87.0222,22375.0
2018-10-23 14:10:00,91.64,92.08,91.56,92.06,35657.0,87.0412,87.4592,86.9653,87.4402,35657.0
2018-10-23 14:20:00,92.05,92.09,91.91,91.94,31128.0,87.4307,87.4687,87.2977,87.3262,31128.0
2018-10-23 14:30:00,91.91,92.13,91.9,92.1,28449.0,87.2977,87.5067,87.2882,87.4782,28449.0
2018-10-23 14:40:00,92.06,92.25,92.06,92.2,36176.0,87.4402,87.6206,87.4402,87.5731,36176.0
2018-10-23 14:50:00,92.2,92.38,92.08,92.17,36351.0,87.5731,87.7441,87.4592,87.5446,36351.0
2018-10-23 15:00:00,92.15,92.25,92.04,92.17,50536.0,87.5257,87.6206,87.4212,87.5446,50536.0
2018-10-23 15:10:00,92.14,92.2,91.89,91.92,38458.0,87.5162,87.5731,87.2787,87.3072,38458.0
2018-10-23 15:20:00,91.91,92.13,91.71,91.72,59245.0,87.2977,87.5067,87.1077,87.1172,59245.0
2018-10-23 15:30:00,91.73,91.87,91.61,91.61,71828.0,87.1267,87.2597,87.0127,87.0127,71828.0
2018-10-23 15:40:00,91.63,91.7,91.5,91.51,81424.0,87.0317,87.0982,86.9083,86.9178,81424.0
2018-10-23 15:50:00,91.5,91.56,91.3,91.46,178536.0,86.9083,86.9653,86.7183,86.8703,178536.0
2018-10-24 09:30:00,91.38,92.41,91.38,92.11,72122.0,86.7943,87.7726,86.7943,87.4877,72122.0
2018-10-24 09:40:00,92.08,92.3,91.9,91.9,46243.0,87.4592,87.6681,87.2882,87.2882,46243.0
2018-10-24 09:50:00,91.89,92.16,91.81,92.09,56177.0,87.2787,87.5351,87.2027,87.4687,56177.0
2018-10-24 10:00:00,92.05,92.4,91.97,92.28,22498.0,87.4307,87.7631,87.3547,87.6491,22498.0
2018-10-24 10:10:00,92.24,92.35,91.88,92.09,20143.0,87.6111,87.7156,87.2692,87.4687,20143.0
2018-10-24 10:20:00,92.05,92.26,91.94,92.11,30301.0,87.4307,87.6301,87.3262,87.4877,30301.0
2018-10-24 10:30:00,92.09,92.28,92.03,92.07,22415.0,87.4687,87.6491,87.4117,87.4497,22415.0
2018-10-24 10:40:00,92.06,92.26,91.91,92.02,25866.0,87.4402,87.6301,87.2977,87.4022,25866.0
2018-10-24 10:50:00,92.03,92.11,91.96,92.05,25533.0,87.4117,87.4877,87.3452,87.4307,25533.0
2018-10-24 11:00:00,92.05,92.11,91.57,91.59,92051.0,87.4307,87.4877,86.9748,86.9938,92051.0
2018-10-24 11:10:00,91.62,91.92,91.62,91.78,53581.0,87.0222,87.3072,87.0222,87.1742,53581.0
2018-10-24 11:20:00,91.73,91.93,91.65,91.72,36428.0,87.1267,87.3167,87.0507,87.1172,36428.0
2018-10-24 11:30:00,91.72,91.77,91.5,91.59,33008.0,87.1172,87.1647,86.9083,86.9938,33008.0
2018-10-24 11:40:00,91.59,91.73,91.41,91.67,214329.0,86.9938,87.1267,86.8228,87.0697,214329.0
2018-10-24 11:50:00,91.66,91.67,91.38,91.47,73793.0,87.0602,87.0697,86.7943,86.8798,73793.0
2018-10-24 12:00:00,91.46,91.47,91.2,91.2,40406.0,86.8703,86.8798,86.6233,86.6233,40406.0
2018-10-24 12:10:00,91.22,91.3,90.94,90.97,60610.0,86.6423,86.7183,86.3764,86.4049,60610.0
2018-10-24 12:20:00,90.97,91.04,90.88,90.92,65160.0,86.4049,86.4714,86.3194,86.3574,65160.0
2018-10-24 12:30:00,90.93,90.96,90.53,90.56,39950.0,86.3669,86.3954,85.9869,86.0154,39950.0
2018-10-24 12:40:00,90.56,90.62,90.44,90.52,36375.0,86.0154,86.0724,85.9015,85.9774,36375.0
2018-10-24 12:50:00,90.53,90.83,90.42,90.77,38299.0,85.9869,86.2719,85.8825,86.2149,38299.0
2018-10-24 13:00:00,90.76,90.76,90.24,90.31,24182.0,86.2054,86.2054,85.7115,85.778,24182.0
2018-10-24 13:10:00,90.28,90.42,90.1,90.38,33286.0,85.7495,85.8825,85.5785,85.8445,33286.0
2018-10-24 13:20:00,90.38,90.45,90.24,90.35,65156.0,85.8445,85.911,85.7115,85.816,65156.0
2018-10-24 13:30:00,90.39,90.46,90.17,90.21,30831.0,85.854,85.9205,85.645,85.683,30831.0
2018-10-24 13:40:00,90.15,90.52,90.15,90.45,24952.0,85.626,85.9774,85.626,85.911,24952.0
2018-10-24 13:50:00,90.47,90.5,90.07,90.18,24360.0,85.93,85.9585,85.55,85.6545,24360.0
2018-10-24 14:00:00,90.18,90.18,89.92,89.93,22561.0,85.6545,85.6545,85.4076,85.4171,22561.0
2018-10-24 14:10:00,89.94,90.19,89.94,90.15,33255.0,85.4266,85.664,85.4266,85.626,33255.0
2018-10-24 14:20:00,90.19,90.58,90.04,90.55,48666.0,85.664,86.0344,85.5215,86.0059,48666.0
2018-10-24 14:30:00,90.58,90.76,90.52,90.67,40150.0,86.0344,86.2054,85.9774,86.1199,40150.0
2018-10-24 14:40:00,90.68,90.71,90.28,90.35,39241.0,86.1294,86.1579,85.7495,85.816,39241.0
2018-10-24 14:50:00,90.32,90.38,90.19,90.22,49659.0,85.7875,85.8445,85.664,85.6925,49659.0
2018-10-24 15:00:00,90.21,90.21,89.75,89.89,31493.0,85.683,85.683,85.2461,85.3791,31493.0
2018-10-24 15:10:00,89.86,90.07,89.8,89.81,40058.0,85.3506,85.55,85.2936,85.3031,40058.0
2018-10-24 15:20:00,89.79,89.79,89.36,89.4,57393.0,85.2841,85.2841,84.8757,84.9137,57393.0
2018-10-24 15:30:00,89.38,89.53,89.31,89.48,106718.0,84.8947,85.0371,84.8282,84.9896,106718.0
2018-10-24 15:40:00,89.47,89.67,89.14,89.15,134077.0,84.9801,85.1701,84.6667,84.6762,134077.0
2018-10-24 15:50:00,89.16,89.24,88.61,88.76,270230.0,84.6857,84.7617,84.1633,84.3058,270230.0
2018-10-25 09:30:00,88.96,89.1,88.16,88.23,76740.0,84.4957,84.6287,83.7359,83.8024,76740.0
2018-10-25 09:40:00,88.2,88.73,88.0,88.73,38426.0,83.7739,84.2773,83.5839,84.2773,38426.0
2018-10-25 09:50:00,88.77,89.19,88.76,89.19,15754.0,84.3153,84.7142,84.3058,84.7142,15754.0
2018-10-25 10:00:00,89.26,89.61,89.16,89.31,29827.0,84.7807,85.1131,84.6857,84.8282,29827.0
2018-10-25 10:10:00,89.34,89.5,88.8,88.8,31368.0,84.8567,85.0086,84.3438,84.3438,31368.0
2018-10-25 10:20:00,88.81,89.19,88.78,89.17,34331.0,84.3533,84.7142,84.3248,84.6952,34331.0
2018-10-25 10:30:00,89.22,89.6,89.18,89.51,34698.0,84.7427,85.1036,84.7047,85.0181,34698.0
2018-10-25 10:40:00,89.54,89.71,89.39,89.45,32196.0,85.0466,85.2081,84.9042,84.9611,32196.0
2018-10-25 10:50:00,89.55,89.75,89.4,89.48,22318.0,85.0561,85.2461,84.9137,84.9896,22318.0
2018-10-25 11:00:00,89.48,89.65,89.34,89.51,23439.0,84.9896,85.1511,84.8567,85.0181,23439.0
2018-10-25 11:10:00,89.51,89.78,89.33,89.78,16763.0,85.0181,85.2746,84.8472,85.2746,16763.0
2018-10-25 11:20:00,89.78,90.32,89.74,90.31,87840.0,85.2746,85.7875,85.2366,85.778,87840.0
2018-10-25 11:30:00,90.27,90.42,90.11,90.32,17585.0,85.74,85.8825,85.588,85.7875,17585.0
2018-10-25 11:40:00,90.31,90.44,90.1,90.44,9845.0,85.778,85.9015,85.5785,85.9015,9845.0
2018-10-25 11:50:00,90.42,90.5,90.37,90.37,8293.0,85.8825,85.9585,85.835,85.835,8293.0
2018-10-25 12:00:00,90.34,90.45,90.21,90.41,28900.0,85.8065,85.911,85.683,85.873,28900.0
2018-10-25 12:10:00,90.39,90.45,89.99,90.04,12552.0,85.854,85.911,85.474,85.5215,12552.0
2018-10-25 12:20:00,89.98,90.25,89.9,90.2,13259.0,85.4645,85.721,85.3886,85.6735,13259.0
2018-10-25 12:30:00,90.17,90.35,90.17,90.31,10525.0,85.645,85.816,85.645,85.778,10525.0
2018-10-25 12:40:00,90.33,90.51,90.2,90.49,10455.0,85.797,85.9679,85.6735,85.949,10455.0
2018-10-25 12:50:00,90.5,90.53,90.35,90.37,7799.0,85.9585,85.9869,85.816,85.835,7799.0
2018-10-25 13:00:00,90.38,90.48,90.22,90.28,8679.0,85.8445,85.9395,85.6925,85.7495,8679.0
2018-10-25 13:10:00,90.27,90.3,90.19,90.2,12877.0,85.74,85.7685,85.664,85.6735,12877.0
2018-10-25 13:20:00,90.2,90.44,90.19,90.36,18646.0,85.6735,85.9015,85.664,85.8255,18646.0
2018-10-25 13:30:00,90.38,90.67,90.35,90.64,14270.0,85.8445,86.1199,85.816,86.0914,14270.0
2018-10-25 13:40:00,90.61,90.78,90.54,90.76,16455.0,86.0629,86.2244,85.9964,86.2054,16455.0
2018-10-25 13:50:00,90.74,90.74,90.54,90.62,16422.0,86.1864,86.1864,85.9964,86.0724,16422.0
2018-10-25 14:00:00,90.61,90.7,90.49,90.64,13369.0,86.0629,86.1484,85.949,86.0914,13369.0
2018-10-25 14:10:00,90.63,90.67,90.38,90.47,21346.0,86.0819,86.1199,85.8445,85.93,21346.0
2018-10-25 14:20:00,90.46,90.66,90.37,90.64,23227.0,85.9205,86.1104,85.835,86.0914,23227.0
2018-10-25 14:30:00,90.63,90.9,90.6,90.85,21593.0,86.0819,86.3384,86.0534,86.2909,21593.0
2018-10-25 14:40:00,90.85,91.05,90.82,90.94,20871.0,86.2909,86.4809,86.2624,86.3764,20871.0
2018-10-25 14:50:00,90.96,90.96,90.8,90.92,20683.0,86.3954,86.3954,86.2434,86.3574,20683.0
2018-10-25 15:00:00,90.93,90.97,90.83,90.84,22476.0,86.3669,86.4049,86.2719,86.2814,22476.0
2018-10-25 15:10:00,90.84,91.12,90.79,91.03,22463.0,86.2814,86.5473,86.2339,86.4619,22463.0
2018-10-25 15:20:00,91.04,91.05,90.76,90.83,38500.0,86.4714,86.4809,86.2054,86.2719,38500.0
2018-10-25 15:30:00,90.87,90.92,90.43,90.47,47180.0,86.3099,86.3574,85.892,85.93,47180.0
2018-10-25 15:40:00,90.48,90.55,90.3,90.4,63563.0,85.9395,86.0059,85.7685,85.8635,63563.0
2018-10-25 15:50:00,90.4,90.63,90.13,90.47,235666.0,85.8635,86.0819,85.607,85.93,235666.0
2018-10-26 09:30:00,89.42,89.73,88.76,89.21,120174.0,84.9326,85.2271,84.3058,84.7332,120174.0
2018-10-26 09:40:00,89.26,89.61,89.21,89.61,23920.0,84.7807,85.1131,84.7332,85.1131,23920.0
2018-10-26 09:50:00,89.56,89.56,89.14,89.2,21872.0,85.0656,85.0656,84.6667,84.7237,21872.0
2018-10-26 10:00:00,89.14,89.19,88.43,88.59,29858.0,84.6667,84.7142,83.9923,84.1443,29858.0
2018-10-26 10:10:00,88.65,88.9,88.64,88.82,22630.0,84.2013,84.4387,84.1918,84.3628,22630.0
2018-10-26 10:20:00,88.79,89.22,88.74,88.97,17141.0,84.3343,84.7427,84.2868,84.5052,17141.0
2018-10-26 10:30:00,88.9,88.95,88.46,88.62,32452.0,84.4387,84.4862,84.0208,84.1728,32452.0
2018-10-26 10:40:00,88.59,88.69,88.15,88.33,37869.0,84.1443,84.2393,83.7264,83.8973,37869.0
2018-10-26 10:50:00,88.35,88.45,87.75,87.8,36469.0,83.9163,84.0113,83.3465,83.3939,36469.0
2018-10-26 11:00:00,87.78,88.34,87.78,88.13,57820.0,83.3749,83.9068,83.3749,83.7074,57820.0
2018-10-26 11:10:00,88.1,88.45,88.01,88.29,35417.0,83.6789,84.0113,83.5934,83.8594,35417.0
2018-10-26 11:20:00,88.27,88.68,88.22,88.58,22196.0,83.8404,84.2298,83.7929,84.1348,22196.0
2018-10-26 11:30:00,88.64,89.1,88.64,88.92,44243.0,84.1918,84.6287,84.1918,84.4577,44243.0
2018-10-26 11:40:00,88.99,89.12,88.67,88.78,19140.0,84.5242,84.6477,84.2203,84.3248,19140.0
2018-10-26 11:50:00,88.79,89.09,88.79,88.87,23669.0,84.3343,84.6192,84.3343,84.4102,23669.0
2018-10-26 12:00:00,88.86,89.25,88.82,89.18,21706.0,84.4008,84.7712,84.3628,84.7047,21706.0
2018-10-26 12:10:00,89.16,89.2,88.96,89.18,17340.0,84.6857,84.7237,84.4957,84.7047,17340.0
2018-10-26 12:20:00,89.19,89.41,89.18,89.31,13902.0,84.7142,84.9232,84.7047,84.8282,13902.0
2018-10-26 12:30:00,89.33,89.56,89.23,89.43,23041.0,84.8472,85.0656,84.7522,84.9421,23041.0
2018-10-26 12:40:00,89.42,89.95,89.4,89.95,35226.0,84.9326,85.4361,84.9137,85.4361,35226.0
2018-10-26 12:50:00,89.93,89.96,89.6,89.63,20197.0,85.4171,85.4456,85.1036,85.1321,20197.0
2018-10-26 13:00:00,89.63,90.06,89.62,89.77,30403.0,85.1321,85.5405,85.1226,85.2651,30403.0
2018-10-26 13:10:00,89.73,89.9,89.57,89.59,28315.0,85.2271,85.3886,85.0751,85.0941,28315.0
2018-10-26 13:20:00,89.65,89.78,89.47,89.48,15132.0,85.1511,85.2746,84.9801,84.9896,15132.0
2018-10-26 13:30:00,89.46,89.46,89.02,89.13,22201.0,84.9706,84.9706,84.5527,84.6572,22201.0
2018-10-26 13:40:00,89.12,89.37,89.12,89.29,24510.0,84.6477,84.8852,84.6477,84.8092,24510.0
2018-10-26 13:50:00,89.24,89.5,89.12,89.3,27048.0,84.7617,85.0086,84.6477,84.8187,27048.0
2018-10-26 14:00:00,89.3,89.43,88.98,89.08,29673.0,84.8187,84.9421,84.5147,84.6097,29673.0
2018-10-26 14:10:00,89.05,89.18,88.82,88.86,28792.0,84.5812,84.7047,84.3628,84.4008,28792.0
2018-10-26 14:20:00,88.88,89.17,88.69,89.01,29317.0,84.4197,84.6952,84.2393,84.5432,29317.0
2018-10-26 14:30:00,88.97,89.29,88.94,89.12,27162.0,84.5052,84.8092,84.4767,84.6477,27162.0
2018-10-26 14:40:00,89.16,89.22,88.8,88.81,34831.0,84.6857,84.7427,84.3438,84.3533,34831.0
2018-10-26 14:50:00,88.81,88.84,88.18,88.34,53860.0,84.3533,84.3818,83.7549,83.9068,53860.0
2018-10-26 15:00:00,88.31,88.42,88.01,88.35,61587.0,83.8784,83.9828,83.5934,83.9163,61587.0
2018-10-26 15:10:00,88.36,88.64,88.07,88.58,60924.0,83.9258,84.1918,83.6504,84.1348,60924.0
2018-10-26 15:20:00,88.58,88.98,88.56,88.83,41565.0,84.1348,84.5147,84.1158,84.3723,41565.0
2018-10-26 15:30:00,88.81,89.1,88.47,88.88,73633.0,84.3533,84.6287,84.0303,84.4197,73633.0
2018-10-26 15:40:00,88.86,89.3,88.56,89.13,88621.0,84.4008,84.8187,84.1158,84.6572,88621.0
2018-10-26 15:50:00,89.17,89.46,88.61,88.87,161985.0,84.6952,84.9706,84.1633,84.4102,161985.0
2018-10-29 09:30:00,89.8,91.12,89.8,90.78,43566.0,85.2936,86.5473,85.2936,86.2244,43566.0
2018-10-29 09:40:00,90.66,91.01,90.48,90.79,28551.0,86.1104,86.4429,85.9395,86.2339,28551.0
2018-10-29 09:50:00,90.77,90.83,90.58,90.74,15662.0,86.2149,86.2719,86.0344,86.1864,15662.0
2018-10-29 10:00:00,90.73,91.14,90.73,90.88,24890.0,86.1769,86.5663,86.1769,86.3194,24890.0
2018-10-29 10:10:00,90.88,91.16,90.66,91.08,54169.0,86.3194,86.5853,86.1104,86.5093,54169.0
2018-10-29 10:20:00,91.06,91.27,90.9,90.93,31581.0,86.4903,86.6898,86.3384,86.3669,31581.0
2018-10-29 10:30:00,90.93,91.03,90.44,90.44,28103.0,86.3669,86.4619,85.9015,85.9015,28103.0
2018-10-29 10:40:00,90.46,90.65,90.37,90.46,28274.0,85.9205,86.1009,85.835,85.9205,28274.0
2018-10-29 10:50:00,90.48,90.67,90.37,90.48,28285.0,85.9395,86.1199,85.835,85.9395,28285.0
2018-10-29 11:00:00,90.52,90.67,90.44,90.46,24935.0,85.9774,86.1199,85.9015,85.9205,24935.0
2018-10-29 11:10:00,90.44,90.49,90.07,90.1,16127.0,85.9015,85.949,85.55,85.5785,16127.0
2018-10-29 11:20:00,90.09,90.61,90.07,90.6,31301.0,85.569,86.0629,85.55,86.0534,31301.0
2018-10-29 11:30:00,90.62,90.65,90.32,90.45,22594.0,86.0724,86.1009,85.7875,85.911,22594.0
2018-10-29 11:40:00,90.45,90.66,90.4,90.55,13478.0,85.911,86.1104,85.8635,86.0059,13478.0
2018-10-29 11:50:00,90.54,90.61,90.15,90.15,17937.0,85.9964,86.0629,85.626,85.626,17937.0
2018-10-29 12:00:00,90.13,90.21,89.93,89.94,19494.0,85.607,85.683,85.4171,85.4266,19494.0
2018-10-29 12:10:00,89.94,90.03,89.82,89.87,17629.0,85.4266,85.512,85.3126,85.3601,17629.0
2018-10-29 12:20:00,89.9,90.05,89.7,90.02,29427.0,85.3886,85.531,85.1986,85.5025,29427.0
2018-10-29 12:30:00,89.96,90.15,89.86,90.11,22465.0,85.4456,85.626,85.3506,85.588,22465.0
2018-10-29 12:40:00,90.09,90.42,90.09,90.15,31192.0,85.569,85.8825,85.569,85.626,31192.0
2018-10-29 12:50:00,90.17,90.23,89.92,90.02,19584.0,85.645,85.702,85.4076,85.5025,19584.0
2018-10-29 13:00:00,90.05,90.46,90.02,90.46,23070.0,85.531,85.9205,85.5025,85.9205,23070.0
2018-10-29 13:10:00,90.45,90.53,90.29,90.36,26579.0,85.911,85.9869,85.759,85.8255,26579.0
2018-10-29 13:20:00,90.35,90.38,90.17,90.22,14721.0,85.816,85.8445,85.645,85.6925,14721.0
2018-10-29 13:30:00,90.2,90.52,90.16,90.41,22907.0,85.6735,85.9774,85.6355,85.873,22907.0
2018-10-29 13:40:00,90.39,90.48,90.17,90.21,17207.0,85.854,85.9395,85.645,85.683,17207.0
2018-10-29 13:50:00,90.21,90.45,90.14,90.16,19859.0,85.683,85.911,85.6165,85.6355,19859.0
2018-10-29 14:00:00,90.17,90.17,89.92,89.98,41311.0,85.645,85.645,85.4076,85.4645,41311.0
2018-10-29 14:10:00,89.99,89.99,89.64,89.73,44693.0,85.474,85.474,85.1416,85.2271,44693.0
2018-10-29 14:20:00,89.73,89.78,89.5,89.51,31686.0,85.2271,85.2746,85.0086,85.0181,31686.0
2018-10-29 14:30:00,89.5,89.73,89.47,89.59,27481.0,85.0086,85.2271,84.9801,85.0941,27481.0
2018-10-29 14:40:00,89.62,89.95,89.59,89.84,29748.0,85.1226,85.4361,85.0941,85.3316,29748.0
2018-10-29 14:50:00,89.79,89.81,89.56,89.72,36895.0,85.2841,85.3031,85.0656,85.2176,36895.0
2018-10-29 15:00:00,89.72,89.72,89.27,89.33,41620.0,85.2176,85.2176,84.7902,84.8472,41620.0
2018-10-29 15:10:00,89.33,89.4,88.88,89.17,32581.0,84.8472,84.9137,84.4197,84.6952,32581.0
2018-10-29 15:20:00,89.19,89.25,88.97,89.09,59726.0,84.7142,84.7712,84.5052,84.6192,59726.0
2018-10-29 15:30:00,89.06,89.09,88.78,88.93,81758.0,84.5907,84.6192,84.3248,84.4672,81758.0
2018-10-29 15:40:00,88.92,89.43,88.44,89.33,103325.0,84.4577,84.9421,84.0018,84.8472,103325.0
2018-10-29 15:50:00,89.31,89.71,89.28,89.67,184645.0,84.8282,85.2081,84.7997,85.1701,184645.0
2018-10-30 09:30:00,89.25,89.85,89.04,89.74,52105.0,84.7712,85.3411,84.5717,85.2366,52105.0
2018-10-30 09:40:00,89.77,90.22,89.76,90.22,26812.0,85.2651,85.6925,85.2556,85.6925,26812.0
2018-10-30 09:50:00,90.25,90.68,89.9,90.5,30823.0,85.721,86.1294,85.3886,85.9585,30823.0
2018-10-30 10:00:00,90.52,90.6,90.28,90.5,41260.0,85.9774,86.0534,85.7495,85.9585,41260.0
2018-10-30 10:10:00,90.52,91.01,90.52,90.81,46369.0,85.9774,86.4429,85.9774,86.2529,46369.0
2018-10-30 10:20:00,90.86,91.05,90.69,90.79,92108.0,86.3004,86.4809,86.1389,86.2339,92108.0
2018-10-30 10:30:00,90.79,90.91,90.43,90.56,32475.0,86.2339,86.3479,85.892,86.0154,32475.0
2018-10-30 10:40:00,90.5,90.51,90.14,90.38,31893.0,85.9585,85.9679,85.6165,85.8445,31893.0
2018-10-30 10:50:00,90.38,90.48,90.09,90.19,24736.0,85.8445,85.9395,85.569,85.664,24736.0
2018-10-30 11:00:00,90.22,90.55,90.01,90.48,32346.0,85.6925,86.0059,85.493,85.9395,32346.0
2018-10-30 11:10:00,90.45,90.56,90.14,90.3,28546.0,85.911,86.0154,85.6165,85.7685,28546.0
2018-10-30 11:20:00,90.33,90.57,90.11,90.47,57380.0,85.797,86.0249,85.588,85.93,57380.0
2018-10-30 11:30:00,90.45,90.65,90.35,90.52,31879.0,85.911,86.1009,85.816,85.9774,31879.0
2018-10-30 11:40:00,90.5,90.82,90.4,90.82,38961.0,85.9585,86.2624,85.8635,86.2624,38961.0
2018-10-30 11:50:00,90.8,90.81,90.32,90.34,24537.0,86.2434,86.2529,85.7875,85.8065,24537.0
2018-10-30 12:00:00,90.37,90.74,90.3,90.64,32676.0,85.835,86.1864,85.7685,86.0914,32676.0
2018-10-30 12:10:00,90.66,90.74,90.3,90.52,31027.0,86.1104,86.1864,85.7685,85.9774,31027.0
2018-10-30 12:20:00,90.47,90.6,90.4,90.51,18275.0,85.93,86.0534,85.8635,85.9679,18275.0
2018-10-30 12:30:00,90.5,90.5,90.25,90.38,23468.0,85.9585,85.9585,85.721,85.8445,23468.0
2018-10-30 12:40:00,90.39,90.52,90.31,90.51,23963.0,85.854,85.9774,85.778,85.9679,23963.0
2018-10-30 12:50:00,90.49,90.51,90.05,90.11,26344.0,85.949,85.9679,85.531,85.588,26344.0
2018-10-30 13:00:00,90.06,90.17,89.98,90.08,14160.0,85.5405,85.645,85.4645,85.5595,14160.0
2018-10-30 13:10:00,90.06,90.06,89.78,89.96,17312.0,85.5405,85.5405,85.2746,85.4456,17312.0
2018-10-30 13:20:00,89.94,90.09,89.65,89.68,30476.0,85.4266,85.569,85.1511,85.1796,30476.0
2018-10-30 13:30:00,89.65,89.71,89.29,89.43,34125.0,85.1511,85.2081,84.8092,84.9421,34125.0
2018-10-30 13:40:00,89.46,89.85,89.45,89.8,25238.0,84.9706,85.3411,84.9611,85.2936,25238.0
2018-10-30 13:50:00,89.8,89.83,89.61,89.74,43872.0,85.2936,85.3221,85.1131,85.2366,43872.0
2018-10-30 14:00:00,89.76,89.88,89.3,89.31,46591.0,85.2556,85.3696,84.8187,84.8282,46591.0
2018-10-30 14:10:00,89.3,89.44,89.2,89.25,30881.0,84.8187,84.9516,84.7237,84.7712,30881.0
2018-10-30 14:20:00,89.3,89.58,89.28,89.4,27129.0,84.8187,85.0846,84.7997,84.9137,27129.0
2018-10-30 14:30:00,89.38,89.49,89.18,89.22,66485.0,84.8947,84.9991,84.7047,84.7427,66485.0
2018-10-30 14:40:00,89.27,89.33,89.16,89.19,34234.0,84.7902,84.8472,84.6857,84.7142,34234.0
2018-10-30 14:50:00,89.23,89.7,89.2,89.59,127600.0,84.7522,85.1986,84.7237,85.0941,127600.0
2018-10-30 15:00:00,89.61,89.67,89.38,89.67,37901.0,85.1131,85.1701,84.8947,85.1701,37901.0
2018-10-30 15:10:00,89.65,90.0,89.64,89.73,69555.0,85.1511,85.4835,85.1416,85.2271,69555.0
2018-10-30 15:20:00,89.7,90.05,89.63,89.93,38864.0,85.1986,85.531,85.1321,85.4171,38864.0
2018-10-30 15:30:00,89.92,90.02,89.8,89.83,48430.0,85.4076,85.5025,85.2936,85.3221,48430.0
2018-10-30 15:40:00,89.81,90.04,89.79,89.98,65108.0,85.3031,85.5215,85.2841,85.4645,65108.0
2018-10-30 15:50:00,89.98,90.39,89.98,90.17,162753.0,85.4645,85.854,85.4645,85.645,162753.0
2018-10-31 09:30:00,91.19,91.48,90.78,91.03,114830.0,86.6138,86.8893,86.2244,86.4619,114830.0
2018-10-31 09:40:00,91.03,91.47,90.95,91.21,78661.0,86.4619,86.8798,86.3859,86.6328,78661.0
2018-10-31 09:50:00,91.22,91.34,91.02,91.27,67848.0,86.6423,86.7563,86.4524,86.6898,67848.0
2018-10-31 10:00:00,91.23,91.46,91.08,91.25,46150.0,86.6518,86.8703,86.5093,86.6708,46150.0
2018-10-31 10:10:00,91.21,91.32,91.05,91.2,57329.0,86.6328,86.7373,86.4809,86.6233,57329.0
2018-10-31 10:20:00,91.24,91.33,91.14,91.32,56351.0,86.6613,86.7468,86.5663,86.7373,56351.0
2018-10-31 10:30:00,91.29,91.45,91.2,91.35,66052.0,86.7088,86.8608,86.6233,86.7658,66052.0
2018-10-31 10:40:00,91.35,91.37,91.04,91.08,38418.0,86.7658,86.7848,86.4714,86.5093,38418.0
2018-10-31 10:50:00,91.11,91.13,90.76,90.76,48759.0,86.5378,86.5568,86.2054,86.2054,48759.0
2018-10-31 11:00:00,90.78,90.85,90.54,90.54,42941.0,86.2244,86.2909,85.9964,85.9964,42941.0
2018-10-31 11:10:00,90.58,90.71,90.57,90.61,41205.0,86.0344,86.1579,86.0249,86.0629,41205.0
2018-10-31 11:20:00,90.63,90.82,90.61,90.65,39576.0,86.0819,86.2624,86.0629,86.1009,39576.0
2018-10-31 11:30:00,90.65,90.66,90.5,90.57,31444.0,86.1009,86.1104,85.9585,86.0249,31444.0
2018-10-31 11:40:00,90.58,90.64,90.3,90.33,35935.0,86.0344,86.0914,85.7685,85.797,35935.0
2018-10-31 11:50:00,90.36,90.46,90.19,90.41,97555.0,85.8255,85.9205,85.664,85.873,97555.0
2018-10-31 12:00:00,90.4,90.44,90.07,90.26,49604.0,85.8635,85.9015,85.55,85.7305,49604.0
2018-10-31 12:10:00,90.24,90.3,90.14,90.23,67332.0,85.7115,85.7685,85.6165,85.702,67332.0
2018-10-31 12:20:00,90.24,90.32,90.17,90.23,36599.0,85.7115,85.7875,85.645,85.702,36599.0
2018-10-31 12:30:00,90.24,90.44,90.19,90.4,42224.0,85.7115,85.9015,85.664,85.8635,42224.0
2018-10-31 12:40:00,90.41,90.51,90.37,90.45,70951.0,85.873,85.9679,85.835,85.911,70951.0
2018-10-31 12:50:00,90.44,90.57,90.41,90.46,60950.0,85.9015,86.0249,85.873,85.9205,60950.0
2018-10-31 13:00:00,90.46,90.51,90.4,90.48,36512.0,85.9205,85.9679,85.8635,85.9395,36512.0
2018-10-31 13:10:00,90.48,90.62,90.47,90.56,40220.0,85.9395,86.0724,85.93,86.0154,40220.0
2018-10-31 13:20:00,90.56,90.63,90.46,90.48,37748.0,86.0154,86.0819,85.9205,85.9395,37748.0
2018-10-31 13:30:00,90.5,90.52,90.36,90.47,48720.0,85.9585,85.9774,85.8255,85.93,48720.0
2018-10-31 13:40:00,90.48,90.68,90.44,90.63,64058.0,85.9395,86.1294,85.9015,86.0819,64058.0
2018-10-31 13:50:00,90.63,90.83,90.56,90.79,52390.0,86.0819,86.2719,86.0154,86.2339,52390.0
2018-10-31 14:00:00,90.8,91.14,90.72,91.06,61260.0,86.2434,86.5663,86.1674,86.4903,61260.0
2018-10-31 14:10:00,91.06,91.34,91.04,91.28,40116.0,86.4903,86.7563,86.4714,86.6993,40116.0
2018-10-31 14:20:00,91.27,91.37,91.17,91.31,37499.0,86.6898,86.7848,86.5948,86.7278,37499.0
2018-10-31 14:30:00,91.31,91.41,91.24,91.37,29461.0,86.7278,86.8228,86.6613,86.7848,29461.0
2018-10-31 14:40:00,91.39,91.49,91.22,91.24,51794.0,86.8038,86.8988,86.6423,86.6613,51794.0
2018-10-31 14:50:00,91.24,91.42,91.21,91.31,186180.0,86.6613,86.8323,86.6328,86.7278,186180.0
2018-10-31 15:00:00,91.3,91.32,91.14,91.14,97832.0,86.7183,86.7373,86.5663,86.5663,97832.0
2018-10-31 15:10:00,91.14,91.22,91.01,91.03,87853.0,86.5663,86.6423,86.4429,86.4619,87853.0
2018-10-31 15:20:00,91.02,91.03,90.72,90.86,90286.0,86.4524,86.4619,86.1674,86.3004,90286.0
2018-10-31 15:30:00,90.84,90.91,90.67,90.67,88688.0,86.2814,86.3479,86.1199,86.1199,88688.0
2018-10-31 15:40:00,90.67,90.79,90.38,90.41,146797.0,86.1199,86.2339,85.8445,85.873,146797.0
2018-10-31 15:50:00,90.42,90.58,90.1,90.21,415277.0,85.8825,86.0344,85.5785,85.683,415277.0
2018-11-01 09:30:00,93.77,93.77,91.95,92.93,155766.0,89.0644,89.0644,87.3357,88.2665,155766.0
2018-11-01 09:40:00,92.9,93.99,92.5,92.57,148847.0,88.238,89.2733,87.8581,87.9246,148847.0
2018-11-01 09:50:00,92.67,95.15,92.66,95.02,247830.0,88.0196,90.3751,88.0101,90.2516,247830.0
2018-11-01 10:00:00,94.94,95.64,94.45,95.09,141561.0,90.1756,90.8405,89.7102,90.3181,141561.0
2018-11-01 10:10:00,95.15,95.88,95.08,95.38,112890.0,90.3751,91.0685,90.3086,90.5936,112890.0
2018-11-01 10:20:00,95.38,95.49,94.99,95.38,107794.0,90.5936,90.698,90.2231,90.5936,107794.0
2018-11-01 10:30:00,95.34,96.57,95.32,96.2,106175.0,90.5556,91.7238,90.5366,91.3724,106175.0
2018-11-01 10:40:00,96.24,96.49,96.0,96.29,142553.0,91.4104,91.6479,91.1824,91.4579,142553.0
2018-11-01 10:50:00,96.31,96.43,95.82,96.35,189183.0,91.4769,91.5909,91.0115,91.5149,189183.0
2018-11-01 11:00:00,96.4,96.47,95.79,95.89,92911.0,91.5624,91.6289,90.983,91.078,92911.0
2018-11-01 11:10:00,95.9,95.96,95.42,95.75,56755.0,91.0875,91.1445,90.6316,90.945,56755.0
2018-11-01 11:20:00,95.81,95.81,95.38,95.78,75912.0,91.002,91.002,90.5936,90.9735,75912.0
2018-11-01 11:30:00,95.81,96.1,95.72,95.91,50451.0,91.002,91.2774,90.9165,91.097,50451.0
2018-11-01 11:40:00,95.92,96.42,95.92,96.4,70353.0,91.1065,91.5814,91.1065,91.5624,70353.0
2018-11-01 11:50:00,96.4,96.44,96.14,96.27,62919.0,91.5624,91.6004,91.3154,91.4389,62919.0
2018-11-01 12:00:00,96.26,96.29,95.96,95.97,43896.0,91.4294,91.4579,91.1445,91.154,43896.0
2018-11-01 12:10:00,95.95,95.95,95.46,95.55,60604.0,91.135,91.135,90.6695,90.755,60604.0
2018-11-01 12:20:00,95.52,95.66,95.3,95.45,63543.0,90.7265,90.8595,90.5176,90.66,63543.0
2018-11-01 12:30:00,95.45,95.67,95.39,95.44,56842.0,90.66,90.869,90.6031,90.6505,56842.0
2018-11-01 12:40:00,95.4,95.4,95.06,95.27,40352.0,90.6126,90.6126,90.2896,90.4891,40352.0
2018-11-01 12:50:00,95.23,95.24,94.85,94.95,53166.0,90.4511,90.4606,90.0902,90.1851,53166.0
2018-11-01 13:00:00,94.92,95.11,94.51,94.66,44114.0,90.1566,90.3371,89.7672,89.9097,44114.0
2018-11-01 13:10:00,94.66,94.95,94.64,94.95,41463.0,89.9097,90.1851,89.8907,90.1851,41463.0
2018-11-01 13:20:00,94.97,94.99,94.6,94.86,37248.0,90.2041,90.2231,89.8527,90.0997,37248.0
2018-11-01 13:30:00,94.86,94.88,94.34,94.42,55080.0,90.0997,90.1187,89.6057,89.6817,55080.0
2018-11-01 13:40:00,94.43,94.44,93.85,94.0,63773.0,89.6912,89.7007,89.1403,89.2828,63773.0
2018-11-01 13:50:00,94.01,94.26,93.95,94.05,58675.0,89.2923,89.5298,89.2353,89.3303,58675.0
2018-11-01 14:00:00,94.06,94.29,93.89,94.24,49769.0,89.3398,89.5583,89.1783,89.5108,49769.0
2018-11-01 14:10:00,94.26,94.5,94.19,94.31,104395.0,89.5298,89.7577,89.4633,89.5773,104395.0
2018-11-01 14:20:00,94.31,94.56,94.24,94.24,46379.0,89.5773,89.8147,89.5108,89.5108,46379.0
2018-11-01 14:30:00,94.25,94.28,93.86,93.99,61363.0,89.5203,89.5488,89.1498,89.2733,61363.0
2018-11-01 14:40:00,93.95,94.42,93.94,94.36,42706.0,89.2353,89.6817,89.2258,89.6247,42706.0
2018-11-01 14:50:00,94.35,94.4,93.89,94.11,53624.0,89.6152,89.6627,89.1783,89.3873,53624.0
2018-11-01 15:00:00,94.11,94.17,93.65,93.86,62903.0,89.3873,89.4443,88.9504,89.1498,62903.0
2018-11-01 15:10:00,93.86,94.02,93.77,93.98,59638.0,89.1498,89.3018,89.0644,89.2638,59638.0
2018-11-01 15:20:00,93.99,94.01,93.87,93.95,61414.0,89.2733,89.2923,89.1593,89.2353,61414.0
2018-11-01 15:30:00,93.95,94.01,93.79,93.96,104408.0,89.2353,89.2923,89.0834,89.2448,104408.0
2018-11-01 15:40:00,93.98,94.2,93.84,94.19,150136.0,89.2638,89.4728,89.1308,89.4633,150136.0
2018-11-01 15:50:00,94.18,94.41,94.09,94.25,266609.0,89.4538,89.6722,89.3683,89.5203,266609.0
2018-11-02 09:30:00,94.36,95.3,94.34,94.83,86015.0,89.6247,90.5176,89.6057,90.0712,86015.0
2018-11-02 09:40:00,94.77,94.93,94.23,94.29,54007.0,90.0142,90.1661,89.5013,89.5583,54007.0
2018-11-02 09:50:00,94.31,94.45,93.69,93.79,44289.0,89.5773,89.7102,88.9884,89.0834,44289.0
2018-11-02 10:00:00,93.89,93.97,93.6,93.76,40746.0,89.1783,89.2543,88.9029,89.0549,40746.0
2018-11-02 10:10:00,93.77,93.77,93.44,93.71,30724.0,89.0644,89.0644,88.7509,89.0074,30724.0
2018-11-02 10:20:00,93.71,93.72,93.05,93.06,38356.0,89.0074,89.0169,88.3805,88.39,38356.0
2018-11-02 10:30:00,93.06,93.25,93.0,93.06,19895.0,88.39,88.5704,88.333,88.39,19895.0
2018-11-02 10:40:00,93.03,93.11,92.8,92.87,81841.0,88.3615,88.4375,88.143,88.2095,81841.0
2018-11-02 10:50:00,92.89,93.19,92.85,93.03,50718.0,88.2285,88.5135,88.1905,88.3615,50718.0
2018-11-02 11:00:00,93.08,93.08,92.63,92.93,43026.0,88.409,88.409,87.9816,88.2665,43026.0
2018-11-02 11:10:00,92.94,92.96,92.56,92.72,28677.0,88.276,88.295,87.9151,88.067,28677.0
2018-11-02 11:20:00,92.68,92.89,92.51,92.69,41159.0,88.0291,88.2285,87.8676,88.0386,41159.0
2018-11-02 11:30:00,92.69,92.86,92.43,92.66,15211.0,88.0386,88.2,87.7916,88.0101,15211.0
2018-11-02 11:40:00,92.68,92.74,92.45,92.56,23635.0,88.0291,88.086,87.8106,87.9151,23635.0
2018-11-02 11:50:00,92.61,92.72,92.44,92.72,24071.0,87.9626,88.067,87.8011,88.067,24071.0
2018-11-02 12:00:00,92.72,92.8,92.5,92.52,42790.0,88.067,88.143,87.8581,87.8771,42790.0
2018-11-02 12:10:00,92.52,92.54,92.26,92.44,36437.0,87.8771,87.8961,87.6301,87.8011,36437.0
2018-11-02 12:20:00,92.46,92.46,92.16,92.34,31314.0,87.8201,87.8201,87.5351,87.7061,31314.0
2018-11-02 12:30:00,92.36,92.36,91.83,91.86,38467.0,87.7251,87.7251,87.2217,87.2502,38467.0
2018-11-02 12:40:00,91.84,91.98,91.65,91.98,37764.0,87.2312,87.3642,87.0507,87.3642,37764.0
2018-11-02 12:50:00,91.98,92.01,91.64,91.77,52820.0,87.3642,87.3927,87.0412,87.1647,52820.0
2018-11-02 13:00:00,91.76,91.94,91.68,91.94,38381.0,87.1552,87.3262,87.0792,87.3262,38381.0
2018-11-02 13:10:00,91.96,92.21,91.86,92.07,36261.0,87.3452,87.5826,87.2502,87.4497,36261.0
2018-11-02 13:20:00,92.09,92.37,92.09,92.31,17994.0,87.4687,87.7346,87.4687,87.6776,17994.0
2018-11-02 13:30:00,92.31,92.36,92.19,92.27,15020.0,87.6776,87.7251,87.5636,87.6396,15020.0
2018-11-02 13:40:00,92.24,92.52,92.18,92.4,19047.0,87.6111,87.8771,87.5541,87.7631,19047.0
2018-11-02 13:50:00,92.42,92.42,92.22,92.29,20613.0,87.7821,87.7821,87.5921,87.6586,20613.0
2018-11-02 14:00:00,92.28,92.28,91.99,92.0,26166.0,87.6491,87.6491,87.3737,87.3832,26166.0
2018-11-02 14:10:00,92.01,92.15,91.97,92.15,19365.0,87.3927,87.5257,87.3547,87.5257,19365.0
2018-11-02 14:20:00,92.13,92.81,91.96,92.73,32341.0,87.5067,88.1525,87.3452,88.0765,32341.0
2018-11-02 14:30:00,92.68,92.69,92.15,92.15,34734.0,88.0291,88.0386,87.5257,87.5257,34734.0
2018-11-02 14:40:00,92.16,92.29,92.14,92.22,41018.0,87.5351,87.6586,87.5162,87.5921,41018.0
2018-11-02 14:50:00,92.24,92.4,92.23,92.29,35533.0,87.6111,87.7631,87.6016,87.6586,35533.0
2018-11-02 15:00:00,92.3,92.34,92.05,92.27,36033.0,87.6681,87.7061,87.4307,87.6396,36033.0
2018-11-02 15:10:00,92.26,92.53,92.26,92.33,43705.0,87.6301,87.8866,87.6301,87.6966,43705.0
2018-11-02 15:20:00,92.35,92.47,92.33,92.41,51291.0,87.7156,87.8296,87.6966,87.7726,51291.0
2018-11-02 15:30:00,92.4,92.8,92.32,92.72,80449.0,87.7631,88.143,87.6871,88.067,80449.0
2018-11-02 15:40:00,92.73,92.82,92.57,92.69,95058.0,88.0765,88.162,87.9246,88.0386,95058.0
2018-11-02 15:50:00,92.7,92.81,92.51,92.74,267395.0,88.048,88.1525,87.8676,88.086,267395.0
2018-11-05 09:30:00,93.0,93.23,92.3,92.44,109424.0,88.333,88.5515,87.6681,87.8011,109424.0
2018-11-05 09:40:00,92.39,92.67,91.46,91.53,103797.0,87.7536,88.0196,86.8703,86.9368,103797.0
2018-11-05 09:50:00,91.45,91.81,90.5,91.13,109628.0,86.8608,87.2027,85.9585,86.5568,109628.0
2018-11-05 10:00:00,91.08,91.58,91.02,91.4,64389.0,86.5093,86.9843,86.4524,86.8133,64389.0
2018-11-05 10:10:00,91.36,91.63,91.27,91.43,74092.0,86.7753,87.0317,86.6898,86.8418,74092.0
2018-11-05 10:20:00,91.45,91.46,91.09,91.29,85492.0,86.8608,86.8703,86.5188,86.7088,85492.0
2018-11-05 10:30:00,91.32,91.69,91.32,91.52,65486.0,86.7373,87.0887,86.7373,86.9273,65486.0
2018-11-05 10:40:00,91.5,91.76,91.49,91.57,56126.0,86.9083,87.1552,86.8988,86.9748,56126.0
2018-11-05 10:50:00,91.57,91.89,91.38,91.89,65530.0,86.9748,87.2787,86.7943,87.2787,65530.0
2018-11-05 11:00:00,91.87,92.0,91.64,91.66,61598.0,87.2597,87.3832,87.0412,87.0602,61598.0
2018-11-05 11:10:00,91.67,91.73,91.43,91.55,40704.0,87.0697,87.1267,86.8418,86.9558,40704.0
2018-11-05 11:20:00,91.56,91.87,91.56,91.81,94568.0,86.9653,87.2597,86.9653,87.2027,94568.0
2018-11-05 11:30:00,91.82,92.07,91.73,92.07,43337.0,87.2122,87.4497,87.1267,87.4497,43337.0
2018-11-05 11:40:00,92.08,92.42,92.08,92.28,42295.0,87.4592,87.7821,87.4592,87.6491,42295.0
2018-11-05 11:50:00,92.28,92.65,92.27,92.56,32631.0,87.6491,88.0006,87.6396,87.9151,32631.0
2018-11-05 12:00:00,92.57,92.61,92.37,92.44,38503.0,87.9246,87.9626,87.7346,87.8011,38503.0
2018-11-05 12:10:00,92.43,92.48,92.34,92.34,22748.0,87.7916,87.8391,87.7061,87.7061,22748.0
2018-11-05 12:20:00,92.33,92.42,92.2,92.28,56745.0,87.6966,87.7821,87.5731,87.6491,56745.0
2018-11-05 12:30:00,92.3,92.48,92.3,92.41,31804.0,87.6681,87.8391,87.6681,87.7726,31804.0
2018-11-05 12:40:00,92.4,92.42,92.27,92.28,26109.0,87.7631,87.7821,87.6396,87.6491,26109.0
2018-11-05 12:50:00,92.27,92.43,92.21,92.36,38940.0,87.6396,87.7916,87.5826,87.7251,38940.0
2018-11-05 13:00:00,92.34,92.35,92.16,92.25,38189.0,87.7061,87.7156,87.5351,87.6206,38189.0
2018-11-05 13:10:00,92.27,92.45,92.21,92.3,45792.0,87.6396,87.8106,87.5826,87.6681,45792.0
2018-11-05 13:20:00,92.32,92.4,92.27,92.31,45527.0,87.6871,87.7631,87.6396,87.6776,45527.0
2018-11-05 13:30:00,92.32,92.62,92.31,92.62,26020.0,87.6871,87.9721,87.6776,87.9721,26020.0
2018-11-05 13:40:00,92.61,92.66,92.51,92.62,22729.0,87.9626,88.0101,87.8676,87.9721,22729.0
2018-11-05 13:50:00,92.64,92.76,92.52,92.7,27214.0,87.9911,88.105,87.8771,88.048,27214.0
2018-11-05 14:00:00,92.72,92.92,92.68,92.92,46014.0,88.067,88.257,88.0291,88.257,46014.0
2018-11-05 14:10:00,92.9,93.03,92.77,92.97,48270.0,88.238,88.3615,88.1145,88.3045,48270.0
2018-11-05 14:20:00,93.0,93.04,92.81,92.85,42386.0,88.333,88.371,88.1525,88.1905,42386.0
2018-11-05 14:30:00,92.83,93.03,92.78,93.02,43297.0,88.1715,88.3615,88.124,88.352,43297.0
2018-11-05 14:40:00,93.0,93.27,92.99,93.11,34550.0,88.333,88.5894,88.3235,88.4375,34550.0
2018-11-05 14:50:00,93.12,93.13,92.96,92.99,82027.0,88.447,88.4565,88.295,88.3235,82027.0
2018-11-05 15:00:00,92.98,93.1,92.92,92.99,35400.0,88.314,88.428,88.257,88.3235,35400.0
2018-11-05 15:10:00,92.99,93.03,92.62,92.62,66319.0,88.3235,88.3615,87.9721,87.9721,66319.0
2018-11-05 15:20:00,92.64,92.71,92.52,92.67,57682.0,87.9911,88.0575,87.8771,88.0196,57682.0
2018-11-05 15:30:00,92.67,92.77,92.54,92.73,96918.0,88.0196,88.1145,87.8961,88.0765,96918.0
2018-11-05 15:40:00,92.73,92.8,92.69,92.8,87772.0,88.0765,88.143,88.0386,88.143,87772.0
2018-11-05 15:50:00,92.79,92.92,92.68,92.72,209664.0,88.1335,88.257,88.0291,88.067,209664.0
2018-11-06 09:30:00,92.79,92.94,92.57,92.76,69024.0,88.1335,88.276,87.9246,88.105,69024.0
2018-11-06 09:40:00,92.74,92.74,92.3,92.54,30361.0,88.086,88.086,87.6681,87.8961,30361.0
2018-11-06 09:50:00,92.54,92.54,92.27,92.3,45223.0,87.8961,87.8961,87.6396,87.6681,45223.0
2018-11-06 10:00:00,92.27,92.31,91.89,92.15,29773.0,87.6396,87.6776,87.2787,87.5257,29773.0
2018-11-06 10:10:00,92.13,92.26,91.83,92.1,46807.0,87.5067,87.6301,87.2217,87.4782,46807.0
2018-11-06 10:20:00,92.16,92.47,92.12,92.35,52850.0,87.5351,87.8296,87.4972,87.7156,52850.0
2018-11-06 10:30:00,92.35,92.43,92.08,92.16,20245.0,87.7156,87.7916,87.4592,87.5351,20245.0
2018-11-06 10:40:00,92.16,92.42,92.16,92.37,20231.0,87.5351,87.7821,87.5351,87.7346,20231.0
2018-11-06 10:50:00,92.34,92.37,92.07,92.13,30764.0,87.7061,87.7346,87.4497,87.5067,30764.0
2018-11-06 11:00:00,92.16,92.16,91.92,91.92,22225.0,87.5351,87.5351,87.3072,87.3072,22225.0
2018-11-06 11:10:00,91.91,92.08,91.79,91.96,28743.0,87.2977,87.4592,87.1837,87.3452,28743.0
2018-11-06 11:20:00,91.99,92.0,91.78,91.82,22137.0,87.3737,87.3832,87.1742,87.2122,22137.0
2018-11-06 11:30:00,91.85,92.1,91.78,92.1,20410.0,87.2407,87.4782,87.1742,87.4782,20410.0
2018-11-06 11:40:00,92.09,92.26,92.09,92.21,22998.0,87.4687,87.6301,87.4687,87.5826,22998.0
2018-11-06 11:50:00,92.17,92.34,92.16,92.23,16637.0,87.5446,87.7061,87.5351,87.6016,16637.0
2018-11-06 12:00:00,92.25,92.27,92.07,92.09,25482.0,87.6206,87.6396,87.4497,87.4687,25482.0
2018-11-06 12:10:00,92.09,92.24,92.06,92.17,58544.0,87.4687,87.6111,87.4402,87.5446,58544.0
2018-11-06 12:20:00,92.18,92.2,92.08,92.18,24991.0,87.5541,87.5731,87.4592,87.5541,24991.0
2018-11-06 12:30:00,92.18,92.37,92.07,92.37,36435.0,87.5541,87.7346,87.4497,87.7346,36435.0
2018-11-06 12:40:00,92.37,92.45,92.34,92.37,31046.0,87.7346,87.8106,87.7061,87.7346,31046.0
2018-11-06 12:50:00,92.38,92.4,92.19,92.29,35123.0,87.7441,87.7631,87.5636,87.6586,35123.0
2018-11-06 13:00:00,92.31,92.77,92.31,92.77,54251.0,87.6776,88.1145,87.6776,88.1145,54251.0
2018-11-06 13:10:00,92.76,92.84,92.63,92.73,63458.0,88.105,88.181,87.9816,88.0765,63458.0
2018-11-06 13:20:00,92.73,92.82,92.65,92.67,29752.0,88.0765,88.162,88.0006,88.0196,29752.0
2018-11-06 13:30:00,92.67,92.8,92.64,92.78,42649.0,88.0196,88.143,87.9911,88.124,42649.0
2018-11-06 13:40:00,92.75,92.8,92.7,92.78,40001.0,88.0955,88.143,88.048,88.124,40001.0
2018-11-06 13:50:00,92.77,92.86,92.63,92.72,35152.0,88.1145,88.2,87.9816,88.067,35152.0
2018-11-06 14:00:00,92.72,92.84,92.64,92.79,81422.0,88.067,88.181,87.9911,88.1335,81422.0
2018-11-06 14:10:00,92.78,93.0,92.75,92.87,29689.0,88.124,88.333,88.0955,88.2095,29689.0
2018-11-06 14:20:00,92.85,92.87,92.5,92.53,24328.0,88.1905,88.2095,87.8581,87.8866,24328.0
2018-11-06 14:30:00,92.51,92.7,92.46,92.65,21485.0,87.8676,88.048,87.8201,88.0006,21485.0
2018-11-06 14:40:00,92.62,92.64,92.51,92.56,31034.0,87.9721,87.9911,87.8676,87.9151,31034.0
2018-11-06 14:50:00,92.57,92.69,92.51,92.59,35051.0,87.9246,88.0386,87.8676,87.9436,35051.0
2018-11-06 15:00:00,92.57,92.68,92.51,92.65,46324.0,87.9246,88.0291,87.8676,88.0006,46324.0
2018-11-06 15:10:00,92.65,92.76,92.64,92.69,28323.0,88.0006,88.105,87.9911,88.0386,28323.0
2018-11-06 15:20:00,92.68,92.78,92.63,92.73,29591.0,88.0291,88.124,87.9816,88.0765,29591.0
2018-11-06 15:30:00,92.73,92.79,92.62,92.67,44995.0,88.0765,88.1335,87.9721,88.0196,44995.0
2018-11-06 15:40:00,92.67,92.67,92.34,92.49,85623.0,88.0196,88.0196,87.7061,87.8486,85623.0
2018-11-06 15:50:00,92.5,92.85,92.49,92.77,142781.0,87.8581,88.1905,87.8486,88.1145,142781.0
2018-11-07 09:30:00,93.49,94.25,93.49,94.13,56976.0,88.7984,89.5203,88.7984,89.4063,56976.0
2018-11-07 09:40:00,94.12,94.5,94.04,94.32,30755.0,89.3968,89.7577,89.3208,89.5868,30755.0
2018-11-07 09:50:00,94.36,94.76,94.29,94.7,19627.0,89.6247,90.0047,89.5583,89.9477,19627.0
2018-11-07 10:00:00,94.75,94.99,94.56,94.72,25567.0,89.9952,90.2231,89.8147,89.9667,25567.0
2018-11-07 10:10:00,94.74,94.92,94.67,94.85,13121.0,89.9857,90.1566,89.9192,90.0902,13121.0
2018-11-07 10:20:00,94.82,95.06,94.77,95.0,28082.0,90.0617,90.2896,90.0142,90.2326,28082.0
2018-11-07 10:30:00,95.01,95.33,94.98,95.31,40361.0,90.2421,90.5461,90.2136,90.5271,40361.0
2018-11-07 10:40:00,95.33,95.38,95.07,95.1,47682.0,90.5461,90.5936,90.2991,90.3276,47682.0
2018-11-07 10:50:00,95.12,95.46,95.11,95.18,55670.0,90.3466,90.6695,90.3371,90.4036,55670.0
2018-11-07 11:00:00,95.2,95.22,94.95,94.95,82481.0,90.4226,90.4416,90.1851,90.1851,82481.0
2018-11-07 11:10:00,94.95,94.96,94.68,94.7,62218.0,90.1851,90.1946,89.9287,89.9477,62218.0
2018-11-07 11:20:00,94.68,94.74,94.51,94.51,35186.0,89.9287,89.9857,89.7672,89.7672,35186.0
2018-11-07 11:30:00,94.53,94.6,94.41,94.56,39045.0,89.7862,89.8527,89.6722,89.8147,39045.0
2018-11-07 11:40:00,94.54,94.66,94.47,94.64,37695.0,89.7957,89.9097,89.7292,89.8907,37695.0
2018-11-07 11:50:00,94.66,94.88,94.61,94.86,21494.0,89.9097,90.1187,89.8622,90.0997,21494.0
2018-11-07 12:00:00,94.87,95.05,94.75,94.93,41196.0,90.1092,90.2801,89.9952,90.1661,41196.0
2018-11-07 12:10:00,94.97,95.04,94.93,94.99,26931.0,90.2041,90.2706,90.1661,90.2231,26931.0
2018-11-07 12:20:00,94.97,95.0,94.89,94.94,23946.0,90.2041,90.2326,90.1281,90.1756,23946.0
2018-11-07 12:30:00,94.94,95.1,94.93,95.0,32051.0,90.1756,90.3276,90.1661,90.2326,32051.0
2018-11-07 12:40:00,94.98,95.04,94.84,95.02,23503.0,90.2136,90.2706,90.0807,90.2516,23503.0
2018-11-07 12:50:00,95.03,95.25,95.02,95.21,18276.0,90.2611,90.4701,90.2516,90.4321,18276.0
2018-11-07 13:00:00,95.23,95.31,95.08,95.16,27582.0,90.4511,90.5271,90.3086,90.3846,27582.0
2018-11-07 13:10:00,95.16,95.21,95.05,95.06,29487.0,90.3846,90.4321,90.2801,90.2896,29487.0
2018-11-07 13:20:00,95.08,95.08,94.94,94.95,29128.0,90.3086,90.3086,90.1756,90.1851,29128.0
2018-11-07 13:30:00,94.96,94.97,94.78,94.78,24203.0,90.1946,90.2041,90.0237,90.0237,24203.0
2018-11-07 13:40:00,94.78,94.93,94.68,94.68,21715.0,90.0237,90.1661,89.9287,89.9287,21715.0
2018-11-07 13:50:00,94.69,94.83,94.67,94.81,53026.0,89.9382,90.0712,89.9192,90.0522,53026.0
2018-11-07 14:00:00,94.8,95.03,94.8,95.02,22619.0,90.0427,90.2611,90.0427,90.2516,22619.0
2018-11-07 14:10:00,95.0,95.18,94.99,95.06,31621.0,90.2326,90.4036,90.2231,90.2896,31621.0
2018-11-07 14:20:00,95.08,95.14,95.02,95.07,30115.0,90.3086,90.3656,90.2516,90.2991,30115.0
2018-11-07 14:30:00,95.07,95.15,95.02,95.12,67631.0,90.2991,90.3751,90.2516,90.3466,67631.0
2018-11-07 14:40:00,95.12,95.2,94.94,94.98,38666.0,90.3466,90.4226,90.1756,90.2136,38666.0
2018-11-07 14:50:00,94.99,95.1,94.95,95.1,37556.0,90.2231,90.3276,90.1851,90.3276,37556.0
2018-11-07 15:00:00,95.09,95.13,95.0,95.08,39382.0,90.3181,90.3561,90.2326,90.3086,39382.0
2018-11-07 15:10:00,95.06,95.26,95.05,95.22,34121.0,90.2896,90.4796,90.2801,90.4416,34121.0
2018-11-07 15:20:00,95.23,95.26,95.15,95.25,43667.0,90.4511,90.4796,90.3751,90.4701,43667.0
2018-11-07 15:30:00,95.25,95.36,95.16,95.17,70935.0,90.4701,90.5746,90.3846,90.3941,70935.0
2018-11-07 15:40:00,95.18,95.23,94.98,95.06,73586.0,90.4036,90.4511,90.2136,90.2896,73586.0
2018-11-07 15:50:00,95.08,95.25,94.99,95.18,220250.0,90.3086,90.4701,90.2231,90.4036,220250.0
2018-11-08 09:30:00,94.86,95.82,94.7,95.56,38922.0,90.0997,91.0115,89.9477,90.7645,38922.0
2018-11-08 09:40:00,95.5,95.82,95.5,95.7,37456.0,90.7075,91.0115,90.7075,90.8975,37456.0
2018-11-08 09:50:00,95.67,95.9,95.67,95.71,40687.0,90.869,91.0875,90.869,90.907,40687.0
2018-11-08 10:00:00,95.74,95.79,95.47,95.5,60038.0,90.9355,90.983,90.679,90.7075,60038.0
2018-11-08 10:10:00,95.51,95.55,95.15,95.22,73199.0,90.717,90.755,90.3751,90.4416,73199.0
2018-11-08 10:20:00,95.22,95.25,94.99,95.06,38120.0,90.4416,90.4701,90.2231,90.2896,38120.0
2018-11-08 10:30:00,95.06,95.09,94.74,94.82,23433.0,90.2896,90.3181,89.9857,90.0617,23433.0
2018-11-08 10:40:00,94.82,95.12,94.82,94.99,41562.0,90.0617,90.3466,90.0617,90.2231,41562.0
2018-11-08 10:50:00,94.99,95.19,94.99,95.1,23487.0,90.2231,90.4131,90.2231,90.3276,23487.0
2018-11-08 11:00:00,95.07,95.08,94.93,95.06,30169.0,90.2991,90.3086,90.1661,90.2896,30169.0
2018-11-08 11:10:00,95.04,95.04,94.91,94.97,20963.0,90.2706,90.2706,90.1471,90.2041,20963.0
2018-11-08 11:20:00,94.98,95.0,94.77,94.85,19797.0,90.2136,90.2326,90.0142,90.0902,19797.0
2018-11-08 11:30:00,94.87,94.99,94.86,94.91,18567.0,90.1092,90.2231,90.0997,90.1471,18567.0
2018-11-08 11:40:00,94.9,94.96,94.77,94.82,22789.0,90.1376,90.1946,90.0142,90.0617,22789.0
2018-11-08 11:50:00,94.83,95.02,94.79,94.98,27157.0,90.0712,90.2516,90.0332,90.2136,27157.0
2018-11-08 12:00:00,95.0,95.07,94.95,94.99,15633.0,90.2326,90.2991,90.1851,90.2231,15633.0
2018-11-08 12:10:00,95.0,95.14,95.0,95.12,16496.0,90.2326,90.3656,90.2326,90.3466,16496.0
2018-11-08 12:20:00,95.11,95.2,95.08,95.14,10580.0,90.3371,90.4226,90.3086,90.3656,10580.0
2018-11-08 12:30:00,95.13,95.13,95.07,95.1,11160.0,90.3561,90.3561,90.2991,90.3276,11160.0
2018-11-08 12:40:00,95.1,95.17,95.06,95.06,21241.0,90.3276,90.3941,90.2896,90.2896,21241.0
2018-11-08 12:50:00,95.08,95.08,94.9,94.92,14318.0,90.3086,90.3086,90.1376,90.1566,14318.0
2018-11-08 13:00:00,94.93,94.99,94.88,94.9,18010.0,90.1661,90.2231,90.1187,90.1376,18010.0
2018-11-08 13:10:00,94.89,95.06,94.89,95.04,17273.0,90.1281,90.2896,90.1281,90.2706,17273.0
2018-11-08 13:20:00,95.03,95.03,94.85,94.86,11973.0,90.2611,90.2611,90.0902,90.0997,11973.0
2018-11-08 13:30:00,94.84,94.96,94.8,94.93,13533.0,90.0807,90.1946,90.0427,90.1661,13533.0
2018-11-08 13:40:00,94.92,95.01,94.91,94.98,11343.0,90.1566,90.2421,90.1471,90.2136,11343.0
2018-11-08 13:50:00,94.98,95.11,94.93,95.09,15324.0,90.2136,90.3371,90.1661,90.3181,15324.0
2018-11-08 14:00:00,95.07,95.26,94.93,95.25,32819.0,90.2991,90.4796,90.1661,90.4701,32819.0
2018-11-08 14:10:00,95.24,95.31,95.08,95.12,35244.0,90.4606,90.5271,90.3086,90.3466,35244.0
2018-11-08 14:20:00,95.12,95.22,94.94,94.95,21181.0,90.3466,90.4416,90.1756,90.1851,21181.0
2018-11-08 14:30:00,94.93,94.97,94.78,94.81,21695.0,90.1661,90.2041,90.0237,90.0522,21695.0
2018-11-08 14:40:00,94.76,94.89,94.7,94.88,37181.0,90.0047,90.1281,89.9477,90.1187,37181.0
2018-11-08 14:50:00,94.86,94.94,94.78,94.83,23047.0,90.0997,90.1756,90.0237,90.0712,23047.0
2018-11-08 15:00:00,94.82,94.84,94.7,94.83,17179.0,90.0617,90.0807,89.9477,90.0712,17179.0
2018-11-08 15:10:00,94.81,94.96,94.77,94.92,23663.0,90.0522,90.1946,90.0142,90.1566,23663.0
2018-11-08 15:20:00,94.92,94.94,94.73,94.73,36879.0,90.1566,90.1756,89.9762,89.9762,36879.0
2018-11-08 15:30:00,94.73,94.77,94.52,94.62,41290.0,89.9762,90.0142,89.7767,89.8717,41290.0
2018-11-08 15:40:00,94.62,94.81,94.59,94.8,56224.0,89.8717,90.0522,89.8432,90.0427,56224.0
2018-11-08 15:50:00,94.8,94.91,94.7,94.9,204271.0,90.0427,90.1471,89.9477,90.1376,204271.0
2018-11-09 09:30:00,94.67,95.06,94.67,94.82,31077.0,89.9192,90.2896,89.9192,90.0617,31077.0
2018-11-09 09:40:00,94.75,94.89,94.51,94.58,59844.0,89.9952,90.1281,89.7672,89.8337,59844.0
2018-11-09 09:50:00,94.6,94.91,94.59,94.78,16648.0,89.8527,90.1471,89.8432,90.0237,16648.0
2018-11-09 10:00:00,94.77,94.84,94.25,94.27,11123.0,90.0142,90.0807,89.5203,89.5393,11123.0
2018-11-09 10:10:00,94.25,94.56,94.24,94.56,12175.0,89.5203,89.8147,89.5108,89.8147,12175.0
2018-11-09 10:20:00,94.51,94.78,94.51,94.74,12787.0,89.7672,90.0237,89.7672,89.9857,12787.0
2018-11-09 10:30:00,94.72,94.72,94.51,94.66,13829.0,89.9667,89.9667,89.7672,89.9097,13829.0
2018-11-09 10:40:00,94.68,94.91,94.64,94.8,10701.0,89.9287,90.1471,89.8907,90.0427,10701.0
2018-11-09 10:50:00,94.71,94.74,94.62,94.69,13989.0,89.9572,89.9857,89.8717,89.9382,13989.0
2018-11-09 11:00:00,94.7,94.81,94.35,94.35,82555.0,89.9477,90.0522,89.6152,89.6152,82555.0
2018-11-09 11:10:00,94.38,94.67,94.38,94.59,11608.0,89.6437,89.9192,89.6437,89.8432,11608.0
2018-11-09 11:20:00,94.62,94.83,94.62,94.79,9907.0,89.8717,90.0712,89.8717,90.0332,9907.0
2018-11-09 11:30:00,94.78,94.87,94.66,94.84,11224.0,90.0237,90.1092,89.9097,90.0807,11224.0
2018-11-09 11:40:00,94.82,94.84,94.53,94.54,6993.0,90.0617,90.0807,89.7862,89.7957,6993.0
2018-11-09 11:50:00,94.54,94.59,94.47,94.5,7791.0,89.7957,89.8432,89.7292,89.7577,7791.0
2018-11-09 12:00:00,94.54,94.75,94.54,94.75,6963.0,89.7957,89.9952,89.7957,89.9952,6963.0
2018-11-09 12:10:00,94.74,94.85,94.64,94.72,50117.0,89.9857,90.0902,89.8907,89.9667,50117.0
2018-11-09 12:20:00,94.72,94.98,94.68,94.86,26415.0,89.9667,90.2136,89.9287,90.0997,26415.0
2018-11-09 12:30:00,94.82,94.89,94.73,94.82,12404.0,90.0617,90.1281,89.9762,90.0617,12404.0
2018-11-09 12:40:00,94.82,94.93,94.77,94.86,11480.0,90.0617,90.1661,90.0142,90.0997,11480.0
2018-11-09 12:50:00,94.85,94.86,94.77,94.83,19668.0,90.0902,90.0997,90.0142,90.0712,19668.0
2018-11-09 13:00:00,94.84,95.0,94.75,94.99,75390.0,90.0807,90.2326,89.9952,90.2231,75390.0
2018-11-09 13:10:00,94.99,95.03,94.88,95.02,75679.0,90.2231,90.2611,90.1187,90.2516,75679.0
2018-11-09 13:20:00,95.02,95.12,94.94,95.06,62001.0,90.2516,90.3466,90.1756,90.2896,62001.0
2018-11-09 13:30:00,95.05,95.07,94.67,94.68,63019.0,90.2801,90.2991,89.9192,89.9287,63019.0
2018-11-09 13:40:00,94.67,94.67,94.47,94.61,38800.0,89.9192,89.9192,89.7292,89.8622,38800.0
2018-11-09 13:50:00,94.61,94.72,94.58,94.64,19391.0,89.8622,89.9667,89.8337,89.8907,19391.0
2018-11-09 14:00:00,94.66,94.74,94.61,94.65,18595.0,89.9097,89.9857,89.8622,89.9002,18595.0
2018-11-09 14:10:00,94.64,94.66,94.55,94.62,18499.0,89.8907,89.9097,89.8052,89.8717,18499.0
2018-11-09 14:20:00,94.63,94.75,94.55,94.69,15659.0,89.8812,89.9952,89.8052,89.9382,15659.0
2018-11-09 14:30:00,94.69,95.0,94.68,94.94,20219.0,89.9382,90.2326,89.9287,90.1756,20219.0
2018-11-09 14:40:00,94.95,95.14,94.95,95.11,18503.0,90.1851,90.3656,90.1851,90.3371,18503.0
2018-11-09 14:50:00,95.12,95.39,95.08,95.2,14459.0,90.3466,90.6031,90.3086,90.4226,14459.0
2018-11-09 15:00:00,95.16,95.36,95.12,95.26,30539.0,90.3846,90.5746,90.3466,90.4796,30539.0
2018-11-09 15:10:00,95.26,95.45,95.13,95.33,28346.0,90.4796,90.66,90.3561,90.5461,28346.0
2018-11-09 15:20:00,95.3,95.51,95.22,95.37,34331.0,90.5176,90.717,90.4416,90.5841,34331.0
2018-11-09 15:30:00,95.36,95.49,95.22,95.32,75049.0,90.5746,90.698,90.4416,90.5366,75049.0
2018-11-09 15:40:00,95.34,95.51,95.2,95.21,72791.0,90.5556,90.717,90.4226,90.4321,72791.0
2018-11-09 15:50:00,95.21,95.38,95.17,95.26,140187.0,90.4321,90.5936,90.3941,90.4796,140187.0
2018-11-12 09:30:00,95.18,95.31,94.24,94.32,63061.0,90.4036,90.5271,89.5108,89.5868,63061.0
2018-11-12 09:40:00,94.35,94.95,94.3,94.89,21884.0,89.6152,90.1851,89.5678,90.1281,21884.0
2018-11-12 09:50:00,94.89,95.13,94.82,95.06,26229.0,90.1281,90.3561,90.0617,90.2896,26229.0
2018-11-12 10:00:00,95.05,95.08,94.68,94.84,58777.0,90.2801,90.3086,89.9287,90.0807,58777.0
2018-11-12 10:10:00,94.79,95.03,94.76,94.99,25012.0,90.0332,90.2611,90.0047,90.2231,25012.0
2018-11-12 10:20:00,94.98,95.57,94.9,95.49,36181.0,90.2136,90.774,90.1376,90.698,36181.0
2018-11-12 10:30:00,95.45,95.45,95.11,95.25,21124.0,90.66,90.66,90.3371,90.4701,21124.0
2018-11-12 10:40:00,95.22,95.24,95.05,95.17,22204.0,90.4416,90.4606,90.2801,90.3941,22204.0
2018-11-12 10:50:00,95.13,95.13,94.7,94.76,17064.0,90.3561,90.3561,89.9477,90.0047,17064.0
2018-11-12 11:00:00,94.78,94.78,94.48,94.54,31986.0,90.0237,90.0237,89.7387,89.7957,31986.0
2018-11-12 11:10:00,94.53,94.61,94.29,94.34,31675.0,89.7862,89.8622,89.5583,89.6057,31675.0
2018-11-12 11:20:00,94.35,94.48,94.31,94.34,37489.0,89.6152,89.7387,89.5773,89.6057,37489.0
2018-11-12 11:30:00,94.36,94.68,94.33,94.57,26233.0,89.6247,89.9287,89.5963,89.8242,26233.0
2018-11-12 11:40:00,94.62,94.85,94.54,94.56,23417.0,89.8717,90.0902,89.7957,89.8147,23417.0
2018-11-12 11:50:00,94.57,94.71,94.39,94.69,27834.0,89.8242,89.9572,89.6532,89.9382,27834.0
2018-11-12 12:00:00,94.71,94.86,94.65,94.86,16005.0,89.9572,90.0997,89.9002,90.0997,16005.0
2018-11-12 12:10:00,94.83,94.85,94.69,94.75,12855.0,90.0712,90.0902,89.9382,89.9952,12855.0
2018-11-12 12:20:00,94.72,94.81,94.68,94.75,17330.0,89.9667,90.0522,89.9287,89.9952,17330.0
2018-11-12 12:30:00,94.75,94.77,94.59,94.67,27953.0,89.9952,90.0142,89.8432,89.9192,27953.0
2018-11-12 12:40:00,94.66,94.83,94.66,94.71,41107.0,89.9097,90.0712,89.9097,89.9572,41107.0
2018-11-12 12:50:00,94.72,94.73,94.37,94.37,17816.0,89.9667,89.9762,89.6342,89.6342,17816.0
2018-11-12 13:00:00,94.39,94.41,94.17,94.23,17831.0,89.6532,89.6722,89.4443,89.5013,17831.0
2018-11-12 13:10:00,94.22,94.26,94.14,94.19,21588.0,89.4918,89.5298,89.4158,89.4633,21588.0
2018-11-12 13:20:00,94.19,94.5,94.18,94.41,18606.0,89.4633,89.7577,89.4538,89.6722,18606.0
2018-11-12 13:30:00,94.41,94.55,94.37,94.4,16930.0,89.6722,89.8052,89.6342,89.6627,16930.0
2018-11-12 13:40:00,94.41,94.41,94.21,94.35,19074.0,89.6722,89.6722,89.4823,89.6152,19074.0
2018-11-12 13:50:00,94.37,94.71,94.36,94.58,16748.0,89.6342,89.9572,89.6247,89.8337,16748.0
2018-11-12 14:00:00,94.62,94.81,94.57,94.8,17808.0,89.8717,90.0522,89.8242,90.0427,17808.0
2018-11-12 14:10:00,94.76,95.09,94.76,95.05,15768.0,90.0047,90.3181,90.0047,90.2801,15768.0
2018-11-12 14:20:00,95.04,95.04,94.88,94.91,22576.0,90.2706,90.2706,90.1187,90.1471,22576.0
2018-11-12 14:30:00,94.93,94.97,94.68,94.73,24038.0,90.1661,90.2041,89.9287,89.9762,24038.0
2018-11-12 14:40:00,94.75,95.15,94.74,95.11,24705.0,89.9952,90.3751,89.9857,90.3371,24705.0
2018-11-12 14:50:00,95.14,95.14,94.75,94.77,30598.0,90.3656,90.3656,89.9952,90.0142,30598.0
2018-11-12 15:00:00,94.74,94.85,94.6,94.71,30417.0,89.9857,90.0902,89.8527,89.9572,30417.0
2018-11-12 15:10:00,94.68,94.88,94.56,94.88,39530.0,89.9287,90.1187,89.8147,90.1187,39530.0
2018-11-12 15:20:00,94.86,95.05,94.8,94.94,34182.0,90.0997,90.2801,90.0427,90.1756,34182.0
2018-11-12 15:30:00,94.94,94.95,94.67,94.81,86391.0,90.1756,90.1851,89.9192,90.0522,86391.0
2018-11-12 15:40:00,94.82,94.89,94.7,94.75,121741.0,90.0617,90.1281,89.9477,89.9952,121741.0
2018-11-12 15:50:00,94.74,94.77,94.27,94.46,172756.0,89.9857,90.0142,89.5393,89.7197,172756.0
2018-11-13 09:30:00,94.96,95.59,94.96,95.34,28379.0,90.1946,90.793,90.1946,90.5556,28379.0
2018-11-13 09:40:00,95.35,95.37,94.79,94.79,10110.0,90.5651,90.5841,90.0332,90.0332,10110.0
2018-11-13 09:50:00,94.81,94.86,94.6,94.78,9783.0,90.0522,90.0997,89.8527,90.0237,9783.0
2018-11-13 10:00:00,94.78,94.81,94.35,94.76,13382.0,90.0237,90.0522,89.6152,90.0047,13382.0
2018-11-13 10:10:00,94.72,94.72,94.55,94.61,16060.0,89.9667,89.9667,89.8052,89.8622,16060.0
2018-11-13 10:20:00,94.64,94.64,93.94,93.99,17651.0,89.8907,89.8907,89.2258,89.2733,17651.0
2018-11-13 10:30:00,93.98,94.22,93.98,94.13,15521.0,89.2638,89.4918,89.2638,89.4063,15521.0
2018-11-13 10:40:00,94.07,94.59,94.03,94.48,24983.0,89.3493,89.8432,89.3113,89.7387,24983.0
2018-11-13 10:50:00,94.44,94.46,94.24,94.38,23329.0,89.7007,89.7197,89.5108,89.6437,23329.0
2018-11-13 11:00:00,94.36,95.04,94.36,94.82,26986.0,89.6247,90.2706,89.6247,90.0617,26986.0
2018-11-13 11:10:00,94.86,95.14,94.82,95.1,28448.0,90.0997,90.3656,90.0617,90.3276,28448.0
2018-11-13 11:20:00,95.12,95.14,94.67,94.68,16170.0,90.3466,90.3656,89.9192,89.9287,16170.0
2018-11-13 11:30:00,94.69,94.82,94.5,94.58,17678.0,89.9382,90.0617,89.7577,89.8337,17678.0
2018-11-13 11:40:00,94.55,94.56,94.43,94.56,8624.0,89.8052,89.8147,89.6912,89.8147,8624.0
2018-11-13 11:50:00,94.53,94.6,94.21,94.27,15036.0,89.7862,89.8527,89.4823,89.5393,15036.0
2018-11-13 12:00:00,94.26,94.38,94.09,94.19,10626.0,89.5298,89.6437,89.3683,89.4633,10626.0
2018-11-13 12:10:00,94.17,94.43,94.16,94.33,28354.0,89.4443,89.6912,89.4348,89.5963,28354.0
2018-11-13 12:20:00,94.33,94.45,94.26,94.36,15061.0,89.5963,89.7102,89.5298,89.6247,15061.0
2018-11-13 12:30:00,94.32,94.32,94.08,94.1,7081.0,89.5868,89.5868,89.3588,89.3778,7081.0
2018-11-13 12:40:00,94.12,94.13,93.88,93.99,15180.0,89.3968,89.4063,89.1688,89.2733,15180.0
2018-11-13 12:50:00,94.07,94.17,93.89,93.98,13571.0,89.3493,89.4443,89.1783,89.2638,13571.0
2018-11-13 13:00:00,94.0,94.22,94.0,94.16,42390.0,89.2828,89.4918,89.2828,89.4348,42390.0
2018-11-13 13:10:00,94.17,94.21,94.0,94.07,33329.0,89.4443,89.4823,89.2828,89.3493,33329.0
2018-11-13 13:20:00,94.09,94.21,93.97,94.2,15033.0,89.3683,89.4823,89.2543,89.4728,15033.0
2018-11-13 13:30:00,94.2,94.51,94.17,94.51,14148.0,89.4728,89.7672,89.4443,89.7672,14148.0
2018-11-13 13:40:00,94.53,94.53,94.2,94.2,9294.0,89.7862,89.7862,89.4728,89.4728,9294.0
2018-11-13 13:50:00,94.23,94.34,94.16,94.16,12914.0,89.5013,89.6057,89.4348,89.4348,12914.0
2018-11-13 14:00:00,94.15,94.23,94.07,94.14,17830.0,89.4253,89.5013,89.3493,89.4158,17830.0
2018-11-13 14:10:00,94.11,94.2,93.82,93.89,12581.0,89.3873,89.4728,89.1118,89.1783,12581.0
2018-11-13 14:20:00,93.9,93.96,93.75,93.85,12362.0,89.1878,89.2448,89.0454,89.1403,12362.0
2018-11-13 14:30:00,93.82,94.04,93.82,93.98,15321.0,89.1118,89.3208,89.1118,89.2638,15321.0
2018-11-13 14:40:00,93.97,93.98,93.61,93.89,22247.0,89.2543,89.2638,88.9124,89.1783,22247.0
2018-11-13 14:50:00,93.85,94.03,93.81,93.85,18950.0,89.1403,89.3113,89.1023,89.1403,18950.0
2018-11-13 15:00:00,93.84,94.17,93.79,93.96,21933.0,89.1308,89.4443,89.0834,89.2448,21933.0
2018-11-13 15:10:00,94.02,94.03,93.79,93.88,42454.0,89.3018,89.3113,89.0834,89.1688,42454.0
2018-11-13 15:20:00,93.91,94.08,93.74,93.96,24083.0,89.1973,89.3588,89.0359,89.2448,24083.0
2018-11-13 15:30:00,93.92,94.34,93.78,94.16,70711.0,89.2068,89.6057,89.0739,89.4348,70711.0
2018-11-13 15:40:00,94.16,94.37,94.06,94.33,53857.0,89.4348,89.6342,89.3398,89.5963,53857.0
2018-11-13 15:50:00,94.33,94.4,94.1,94.18,146906.0,89.5963,89.6627,89.3778,89.4538,146906.0
2018-11-14 09:30:00,94.71,94.99,93.39,93.57,45937.0,89.9572,90.2231,88.7034,88.8744,45937.0
2018-11-14 09:40:00,93.49,93.56,93.0,93.18,44833.0,88.7984,88.8649,88.333,88.504,44833.0
2018-11-14 09:50:00,93.18,93.27,92.96,92.99,22654.0,88.504,88.5894,88.295,88.3235,22654.0
2018-11-14 10:00:00,92.99,93.17,92.72,93.16,50227.0,88.3235,88.4945,88.067,88.485,50227.0
2018-11-14 10:10:00,93.12,93.22,92.88,92.88,24696.0,88.447,88.542,88.219,88.219,24696.0
2018-11-14 10:20:00,92.86,93.13,92.84,93.11,13923.0,88.2,88.4565,88.181,88.4375,13923.0
2018-11-14 10:30:00,93.08,93.43,93.06,93.32,22563.0,88.409,88.7414,88.39,88.6369,22563.0
2018-11-14 10:40:00,93.25,93.44,93.04,93.24,23742.0,88.5704,88.7509,88.371,88.561,23742.0
2018-11-14 10:50:00,93.19,93.26,92.86,92.93,27955.0,88.5135,88.5799,88.2,88.2665,27955.0
2018-11-14 11:00:00,92.91,92.92,92.8,92.87,48400.0,88.2475,88.257,88.143,88.2095,48400.0
2018-11-14 11:10:00,92.86,92.94,92.75,92.82,44445.0,88.2,88.276,88.0955,88.162,44445.0
2018-11-14 11:20:00,92.82,92.9,92.63,92.87,43805.0,88.162,88.238,87.9816,88.2095,43805.0
2018-11-14 11:30:00,92.9,93.2,92.87,92.92,23223.0,88.238,88.523,88.2095,88.257,23223.0
2018-11-14 11:40:00,92.94,92.98,92.78,92.85,29743.0,88.276,88.314,88.124,88.1905,29743.0
2018-11-14 11:50:00,92.84,92.94,92.76,92.93,57072.0,88.181,88.276,88.105,88.2665,57072.0
2018-11-14 12:00:00,92.91,92.99,92.76,92.9,21589.0,88.2475,88.3235,88.105,88.238,21589.0
2018-11-14 12:10:00,92.85,92.95,92.71,92.86,46625.0,88.1905,88.2855,88.0575,88.2,46625.0
2018-11-14 12:20:00,92.88,93.15,92.88,93.06,17058.0,88.219,88.4755,88.219,88.39,17058.0
2018-11-14 12:30:00,93.04,93.07,92.71,92.84,40930.0,88.371,88.3995,88.0575,88.181,40930.0
2018-11-14 12:40:00,92.85,92.96,92.74,92.84,32614.0,88.1905,88.295,88.086,88.181,32614.0
2018-11-14 12:50:00,92.82,92.98,92.56,92.63,26778.0,88.162,88.314,87.9151,87.9816,26778.0
2018-11-14 13:00:00,92.6,92.74,92.55,92.64,17308.0,87.9531,88.086,87.9056,87.9911,17308.0
2018-11-14 13:10:00,92.63,92.66,92.37,92.56,77729.0,87.9816,88.0101,87.7346,87.9151,77729.0
2018-11-14 13:20:00,92.58,92.6,92.33,92.37,37654.0,87.9341,87.9531,87.6966,87.7346,37654.0
2018-11-14 13:30:00,92.37,92.45,92.22,92.22,17717.0,87.7346,87.8106,87.5921,87.5921,17717.0
2018-11-14 13:40:00,92.24,92.27,91.95,92.09,20728.0,87.6111,87.6396,87.3357,87.4687,20728.0
2018-11-14 13:50:00,92.06,92.15,91.99,92.14,15306.0,87.4402,87.5257,87.3737,87.5162,15306.0
2018-11-14 14:00:00,92.11,92.11,91.66,91.87,36366.0,87.4877,87.4877,87.0602,87.2597,36366.0
2018-11-14 14:10:00,91.89,92.4,91.83,92.26,29039.0,87.2787,87.7631,87.2217,87.6301,29039.0
2018-11-14 14:20:00,92.28,92.44,92.11,92.16,26163.0,87.6491,87.8011,87.4877,87.5351,26163.0
2018-11-14 14:30:00,92.16,92.49,92.07,92.39,20744.0,87.5351,87.8486,87.4497,87.7536,20744.0
2018-11-14 14:40:00,92.41,92.53,92.25,92.51,26973.0,87.7726,87.8866,87.6206,87.8676,26973.0
2018-11-14 14:50:00,92.5,92.97,92.47,92.94,29495.0,87.8581,88.3045,87.8296,88.276,29495.0
2018-11-14 15:00:00,92.96,93.3,92.81,93.21,40800.0,88.295,88.6179,88.1525,88.5325,40800.0
2018-11-14 15:10:00,93.21,93.23,93.05,93.2,31282.0,88.5325,88.5515,88.3805,88.523,31282.0
2018-11-14 15:20:00,93.19,93.21,92.89,92.94,32227.0,88.5135,88.5325,88.2285,88.276,32227.0
2018-11-14 15:30:00,92.95,92.99,92.66,92.71,41639.0,88.2855,88.3235,88.0101,88.0575,41639.0
2018-11-14 15:40:00,92.69,92.79,92.59,92.75,83094.0,88.0386,88.1335,87.9436,88.0955,83094.0
2018-11-14 15:50:00,92.75,92.75,92.25,92.5,146167.0,88.0955,88.0955,87.6206,87.8581,146167.0
2018-11-15 09:30:00,92.19,92.19,90.98,91.1,78782.0,87.5636,87.5636,86.4144,86.5283,78782.0
2018-11-15 09:40:00,91.04,91.4,90.89,91.24,59493.0,86.4714,86.8133,86.3289,86.6613,59493.0
2018-11-15 09:50:00,91.19,91.21,90.84,90.9,64896.0,86.6138,86.6328,86.2814,86.3384,64896.0
2018-11-15 10:00:00,90.91,91.1,90.86,90.89,43737.0,86.3479,86.5283,86.3004,86.3289,43737.0
2018-11-15 10:10:00,90.86,91.09,90.79,91.01,67667.0,86.3004,86.5188,86.2339,86.4429,67667.0
2018-11-15 10:20:00,90.96,91.1,90.73,90.86,35965.0,86.3954,86.5283,86.1769,86.3004,35965.0
2018-11-15 10:30:00,90.86,90.86,90.32,90.45,40957.0,86.3004,86.3004,85.7875,85.911,40957.0
2018-11-15 10:40:00,90.45,90.58,90.4,90.47,58054.0,85.911,86.0344,85.8635,85.93,58054.0
2018-11-15 10:50:00,90.45,90.76,90.43,90.7,97166.0,85.911,86.2054,85.892,86.1484,97166.0
2018-11-15 11:00:00,90.74,90.88,90.61,90.63,67942.0,86.1864,86.3194,86.0629,86.0819,67942.0
2018-11-15 11:10:00,90.64,90.96,90.62,90.96,71325.0,86.0914,86.3954,86.0724,86.3954,71325.0
2018-11-15 11:20:00,90.94,91.0,90.7,90.73,65365.0,86.3764,86.4334,86.1484,86.1769,65365.0
2018-11-15 11:30:00,90.71,91.21,90.71,91.15,92318.0,86.1579,86.6328,86.1579,86.5758,92318.0
2018-11-15 11:40:00,91.1,91.33,91.08,91.28,82069.0,86.5283,86.7468,86.5093,86.6993,82069.0
2018-11-15 11:50:00,91.27,91.29,90.96,91.06,51955.0,86.6898,86.7088,86.3954,86.4903,51955.0
2018-11-15 12:00:00,91.11,91.4,91.06,91.06,36165.0,86.5378,86.8133,86.4903,86.4903,36165.0
2018-11-15 12:10:00,91.06,91.15,90.96,91.07,41584.0,86.4903,86.5758,86.3954,86.4998,41584.0
2018-11-15 12:20:00,91.07,91.13,90.94,91.13,54486.0,86.4998,86.5568,86.3764,86.5568,54486.0
2018-11-15 12:30:00,91.14,91.39,91.07,91.39,42765.0,86.5663,86.8038,86.4998,86.8038,42765.0
2018-11-15 12:40:00,91.39,91.41,91.1,91.14,27516.0,86.8038,86.8228,86.5283,86.5663,27516.0
2018-11-15 12:50:00,91.15,91.16,90.83,90.88,34657.0,86.5758,86.5853,86.2719,86.3194,34657.0
2018-11-15 13:00:00,90.89,90.96,90.79,90.8,59609.0,86.3289,86.3954,86.2339,86.2434,59609.0
2018-11-15 13:10:00,90.81,91.41,90.8,91.27,49268.0,86.2529,86.8228,86.2434,86.6898,49268.0
2018-11-15 13:20:00,91.28,91.79,91.28,91.75,44519.0,86.6993,87.1837,86.6993,87.1457,44519.0
2018-11-15 13:30:00,91.73,91.89,91.56,91.57,64016.0,87.1267,87.2787,86.9653,86.9748,64016.0
2018-11-15 13:40:00,91.58,91.75,91.48,91.52,97391.0,86.9843,87.1457,86.8893,86.9273,97391.0
2018-11-15 13:50:00,91.52,91.88,91.45,91.53,106638.0,86.9273,87.2692,86.8608,86.9368,106638.0
2018-11-15 14:00:00,91.56,91.98,91.56,91.6,80792.0,86.9653,87.3642,86.9653,87.0033,80792.0
2018-11-15 14:10:00,91.58,91.74,91.46,91.56,56029.0,86.9843,87.1362,86.8703,86.9653,56029.0
2018-11-15 14:20:00,91.56,91.8,91.48,91.78,57485.0,86.9653,87.1932,86.8893,87.1742,57485.0
2018-11-15 14:30:00,91.74,91.99,91.6,91.66,59116.0,87.1362,87.3737,87.0033,87.0602,59116.0
2018-11-15 14:40:00,91.66,91.72,91.57,91.63,126861.0,87.0602,87.1172,86.9748,87.0317,126861.0
2018-11-15 14:50:00,91.63,91.66,91.43,91.53,66142.0,87.0317,87.0602,86.8418,86.9368,66142.0
2018-11-15 15:00:00,91.55,91.69,91.09,91.54,119404.0,86.9558,87.0887,86.5188,86.9463,119404.0
2018-11-15 15:10:00,91.57,91.81,91.45,91.45,84960.0,86.9748,87.2027,86.8608,86.8608,84960.0
2018-11-15 15:20:00,91.44,91.53,91.33,91.34,67143.0,86.8513,86.9368,86.7468,86.7563,67143.0
2018-11-15 15:30:00,91.34,91.51,91.3,91.36,107477.0,86.7563,86.9178,86.7183,86.7753,107477.0
2018-11-15 15:40:00,91.38,91.45,91.29,91.33,158801.0,86.7943,86.8608,86.7088,86.7468,158801.0
2018-11-15 15:50:00,91.33,91.71,91.31,91.63,261110.0,86.7468,87.1077,86.7278,87.0317,261110.0
2018-11-16 09:30:00,91.2,91.65,91.14,91.39,123570.0,86.6233,87.0507,86.5663,86.8038,123570.0
2018-11-16 09:40:00,91.41,91.62,91.32,91.57,36409.0,86.8228,87.0222,86.7373,86.9748,36409.0
2018-11-16 09:50:00,91.55,92.0,91.53,91.9,58216.0,86.9558,87.3832,86.9368,87.2882,58216.0
2018-11-16 10:00:00,91.88,92.44,91.88,92.25,24193.0,87.2692,87.8011,87.2692,87.6206,24193.0
2018-11-16 10:10:00,92.25,92.51,92.25,92.33,18550.0,87.6206,87.8676,87.6206,87.6966,18550.0
2018-11-16 10:20:00,92.35,92.47,92.25,92.33,22632.0,87.7156,87.8296,87.6206,87.6966,22632.0
2018-11-16 10:30:00,92.34,92.66,92.31,92.65,48824.0,87.7061,88.0101,87.6776,88.0006,48824.0
2018-11-16 10:40:00,92.59,92.59,92.29,92.43,24306.0,87.9436,87.9436,87.6586,87.7916,24306.0
2018-11-16 10:50:00,92.38,92.51,92.27,92.37,11206.0,87.7441,87.8676,87.6396,87.7346,11206.0
2018-11-16 11:00:00,92.39,92.52,92.33,92.39,12675.0,87.7536,87.8771,87.6966,87.7536,12675.0
2018-11-16 11:10:00,92.36,92.58,92.24,92.53,18980.0,87.7251,87.9341,87.6111,87.8866,18980.0
2018-11-16 11:20:00,92.5,92.61,92.39,92.52,17037.0,87.8581,87.9626,87.7536,87.8771,17037.0
2018-11-16 11:30:00,92.51,92.64,92.38,92.5,14728.0,87.8676,87.9911,87.7441,87.8581,14728.0
2018-11-16 11:40:00,92.52,92.52,92.26,92.26,20848.0,87.8771,87.8771,87.6301,87.6301,20848.0
2018-11-16 11:50:00,92.21,92.21,91.94,91.94,48345.0,87.5826,87.5826,87.3262,87.3262,48345.0
2018-11-16 12:00:00,91.94,92.02,91.75,91.99,25267.0,87.3262,87.4022,87.1457,87.3737,25267.0
2018-11-16 12:10:00,91.99,92.02,91.88,91.98,34360.0,87.3737,87.4022,87.2692,87.3642,34360.0
2018-11-16 12:20:00,91.94,92.01,91.8,91.82,12241.0,87.3262,87.3927,87.1932,87.2122,12241.0
2018-11-16 12:30:00,91.83,92.3,91.8,92.1,37869.0,87.2217,87.6681,87.1932,87.4782,37869.0
2018-11-16 12:40:00,92.1,92.51,92.02,92.44,31314.0,87.4782,87.8676,87.4022,87.8011,31314.0
2018-11-16 12:50:00,92.41,92.42,92.21,92.35,15559.0,87.7726,87.7821,87.5826,87.7156,15559.0
2018-11-16 13:00:00,92.38,92.4,91.98,92.02,19710.0,87.7441,87.7631,87.3642,87.4022,19710.0
2018-11-16 13:10:00,92.04,92.19,91.94,91.94,25366.0,87.4212,87.5636,87.3262,87.3262,25366.0
2018-11-16 13:20:00,91.96,92.15,91.93,91.97,17890.0,87.3452,87.5257,87.3167,87.3547,17890.0
2018-11-16 13:30:00,91.99,91.99,91.81,91.88,19150.0,87.3737,87.3737,87.2027,87.2692,19150.0
2018-11-16 13:40:00,91.88,91.97,91.78,91.93,12875.0,87.2692,87.3547,87.1742,87.3167,12875.0
2018-11-16 13:50:00,91.96,92.02,91.87,91.98,11567.0,87.3452,87.4022,87.2597,87.3642,11567.0
2018-11-16 14:00:00,92.03,92.18,92.03,92.13,16491.0,87.4117,87.5541,87.4117,87.5067,16491.0
2018-11-16 14:10:00,92.15,92.21,91.99,92.18,12398.0,87.5257,87.5826,87.3737,87.5541,12398.0
2018-11-16 14:20:00,92.14,92.14,91.87,92.04,22020.0,87.5162,87.5162,87.2597,87.4212,22020.0
2018-11-16 14:30:00,92.07,92.25,92.04,92.21,10634.0,87.4497,87.6206,87.4212,87.5826,10634.0
2018-11-16 14:40:00,92.19,92.21,92.08,92.21,20254.0,87.5636,87.5826,87.4592,87.5826,20254.0
2018-11-16 14:50:00,92.25,92.31,92.18,92.31,13635.0,87.6206,87.6776,87.5541,87.6776,13635.0
2018-11-16 15:00:00,92.27,92.43,92.23,92.38,38077.0,87.6396,87.7916,87.6016,87.7441,38077.0
2018-11-16 15:10:00,92.4,92.49,92.35,92.47,22979.0,87.7631,87.8486,87.7156,87.8296,22979.0
2018-11-16 15:20:00,92.49,92.52,92.37,92.43,36884.0,87.8486,87.8771,87.7346,87.7916,36884.0
2018-11-16 15:30:00,92.43,92.43,92.29,92.39,23831.0,87.7916,87.7916,87.6586,87.7536,23831.0
2018-11-16 15:40:00,92.39,92.43,92.32,92.41,65989.0,87.7536,87.7916,87.6871,87.7726,65989.0
2018-11-16 15:50:00,92.4,92.44,92.22,92.27,192891.0,87.7631,87.8011,87.5921,87.6396,192891.0
2018-11-19 09:30:00,92.28,92.56,92.1,92.43,41921.0,87.7717,88.038,87.6005,87.9144,41921.0
2018-11-19 09:40:00,92.43,92.7,92.37,92.63,15292.0,87.9144,88.1712,87.8573,88.1046,15292.0
2018-11-19 09:50:00,92.66,92.68,92.01,92.15,34750.0,88.1331,88.1522,87.5149,87.648,34750.0
2018-11-19 10:00:00,92.13,92.14,91.68,91.68,22822.0,87.629,87.6385,87.201,87.201,22822.0
2018-11-19 10:10:00,91.66,91.86,91.5,91.56,38550.0,87.182,87.3722,87.0298,87.0869,38550.0
2018-11-19 10:20:00,91.59,91.61,91.09,91.31,36980.0,87.1154,87.1344,86.6398,86.8491,36980.0
2018-11-19 10:30:00,91.33,91.41,90.7,90.78,32802.0,86.8681,86.9442,86.2689,86.345,32802.0
2018-11-19 10:40:00,90.77,90.93,90.67,90.8,32674.0,86.3355,86.4877,86.2404,86.364,32674.0
2018-11-19 10:50:00,90.81,90.93,90.63,90.68,63152.0,86.3735,86.4877,86.2023,86.2499,63152.0
2018-11-19 11:00:00,90.69,90.8,90.48,90.51,57642.0,86.2594,86.364,86.0596,86.0882,57642.0
2018-11-19 11:10:00,90.54,90.57,90.15,90.28,36941.0,86.1167,86.1452,85.7458,85.8694,36941.0
2018-11-19 11:20:00,90.24,90.37,90.14,90.24,37226.0,85.8314,85.955,85.7362,85.8314,37226.0
2018-11-19 11:30:00,90.22,90.25,90.12,90.15,35060.0,85.8123,85.8409,85.7172,85.7458,35060.0
2018-11-19 11:40:00,90.12,90.3,90.04,90.16,40760.0,85.7172,85.8884,85.6411,85.7553,40760.0
2018-11-19 11:50:00,90.11,90.16,89.63,89.66,51347.0,85.7077,85.7553,85.2512,85.2797,51347.0
2018-11-19 12:00:00,89.67,89.74,89.31,89.47,54349.0,85.2892,85.3558,84.9468,85.099,54349.0
2018-11-19 12:10:00,89.46,89.64,89.37,89.52,61891.0,85.0895,85.2607,85.0039,85.1465,61891.0
2018-11-19 12:20:00,89.51,89.68,89.39,89.67,64809.0,85.137,85.2987,85.0229,85.2892,64809.0
2018-11-19 12:30:00,89.61,90.05,89.44,90.05,29802.0,85.2321,85.6506,85.0704,85.6506,29802.0
2018-11-19 12:40:00,90.08,90.21,89.98,90.03,54800.0,85.6792,85.8028,85.5841,85.6316,54800.0
2018-11-19 12:50:00,90.06,90.24,89.97,90.17,36718.0,85.6602,85.8314,85.5746,85.7648,36718.0
2018-11-19 13:00:00,90.14,90.19,89.9,89.92,47242.0,85.7362,85.7838,85.508,85.527,47242.0
2018-11-19 13:10:00,89.92,90.08,89.75,89.95,39790.0,85.527,85.6792,85.3653,85.5555,39790.0
2018-11-19 13:20:00,90.02,90.08,89.81,89.86,46262.0,85.6221,85.6792,85.4224,85.4699,46262.0
2018-11-19 13:30:00,89.88,90.2,89.75,90.12,20373.0,85.4889,85.7933,85.3653,85.7172,20373.0
2018-11-19 13:40:00,90.14,90.26,90.09,90.24,30642.0,85.7362,85.8504,85.6887,85.8314,30642.0
2018-11-19 13:50:00,90.24,90.27,90.03,90.03,43971.0,85.8314,85.8599,85.6316,85.6316,43971.0
2018-11-19 14:00:00,90.05,90.1,89.85,89.93,49618.0,85.6506,85.6982,85.4604,85.5365,49618.0
2018-11-19 14:10:00,89.92,90.03,89.79,89.88,26335.0,85.527,85.6316,85.4033,85.4889,26335.0
2018-11-19 14:20:00,89.9,90.18,89.83,90.05,18517.0,85.508,85.7743,85.4414,85.6506,18517.0
2018-11-19 14:30:00,90.04,90.05,89.76,90.03,35735.0,85.6411,85.6506,85.3748,85.6316,35735.0
2018-11-19 14:40:00,90.06,90.24,89.93,90.15,25197.0,85.6602,85.8314,85.5365,85.7458,25197.0
2018-11-19 14:50:00,90.16,90.28,90.08,90.1,22796.0,85.7553,85.8694,85.6792,85.6982,22796.0
2018-11-19 15:00:00,90.09,90.2,89.99,90.06,37533.0,85.6887,85.7933,85.5936,85.6602,37533.0
2018-11-19 15:10:00,90.06,90.35,90.04,90.19,44197.0,85.6602,85.936,85.6411,85.7838,44197.0
2018-11-19 15:20:00,90.22,90.32,90.08,90.17,30990.0,85.8123,85.9075,85.6792,85.7648,30990.0
2018-11-19 15:30:00,90.18,90.22,89.87,89.97,67001.0,85.7743,85.8123,85.4794,85.5746,67001.0
2018-11-19 15:40:00,89.94,89.94,89.74,89.84,99329.0,85.546,85.546,85.3558,85.4509,99329.0
2018-11-19 15:50:00,89.84,90.12,89.76,90.08,129351.0,85.4509,85.7172,85.3748,85.6792,129351.0
2018-11-20 09:30:00,89.55,89.93,89.2,89.82,75555.0,85.1751,85.5365,84.8422,85.4319,75555.0
2018-11-20 09:40:00,89.88,90.09,89.49,89.59,55544.0,85.4889,85.6887,85.118,85.2131,55544.0
2018-11-20 09:50:00,89.58,89.58,89.01,89.13,48478.0,85.2036,85.2036,84.6615,84.7756,48478.0
2018-11-20 10:00:00,89.12,89.42,89.07,89.31,41824.0,84.7661,85.0514,84.7185,84.9468,41824.0
2018-11-20 10:10:00,89.25,89.64,89.19,89.63,57396.0,84.8897,85.2607,84.8327,85.2512,57396.0
2018-11-20 10:20:00,89.66,89.87,89.44,89.48,43775.0,85.2797,85.4794,85.0704,85.1085,43775.0
2018-11-20 10:30:00,89.47,89.64,89.35,89.58,32878.0,85.099,85.2607,84.9848,85.2036,32878.0
2018-11-20 10:40:00,89.6,89.63,89.16,89.24,40302.0,85.2226,85.2512,84.8041,84.8802,40302.0
2018-11-20 10:50:00,89.26,89.68,89.24,89.55,32129.0,84.8992,85.2987,84.8802,85.1751,32129.0
2018-11-20 11:00:00,89.62,89.67,89.32,89.37,30827.0,85.2417,85.2892,84.9563,85.0039,30827.0
2018-11-20 11:10:00,89.33,89.36,89.06,89.11,42473.0,84.9658,84.9944,84.709,84.7566,42473.0
2018-11-20 11:20:00,89.09,89.36,89.03,89.06,19538.0,84.7375,84.9944,84.6805,84.709,19538.0
2018-11-20 11:30:00,89.08,89.5,89.01,89.41,38651.0,84.728,85.1275,84.6615,85.0419,38651.0
2018-11-20 11:40:00,89.4,89.9,89.38,89.53,162493.0,85.0324,85.508,85.0134,85.156,162493.0
2018-11-20 11:50:00,89.54,89.76,89.49,89.67,17261.0,85.1656,85.3748,85.118,85.2892,17261.0
2018-11-20 12:00:00,89.67,89.93,89.57,89.57,23641.0,85.2892,85.5365,85.1941,85.1941,23641.0
2018-11-20 12:10:00,89.53,89.72,89.51,89.62,17169.0,85.156,85.3368,85.137,85.2417,17169.0
2018-11-20 12:20:00,89.62,89.93,89.53,89.77,17370.0,85.2417,85.5365,85.156,85.3843,17370.0
2018-11-20 12:30:00,89.8,89.85,89.7,89.71,21998.0,85.4129,85.4604,85.3177,85.3273,21998.0
2018-11-20 12:40:00,89.7,89.73,89.53,89.63,14598.0,85.3177,85.3463,85.156,85.2512,14598.0
2018-11-20 12:50:00,89.62,89.74,89.5,89.51,12472.0,85.2417,85.3558,85.1275,85.137,12472.0
2018-11-20 13:00:00,89.51,89.57,89.42,89.54,12538.0,85.137,85.1941,85.0514,85.1656,12538.0
2018-11-20 13:10:00,89.52,89.59,89.46,89.49,21643.0,85.1465,85.2131,85.0895,85.118,21643.0
2018-11-20 13:20:00,89.48,89.49,89.19,89.33,33585.0,85.1085,85.118,84.8327,84.9658,33585.0
2018-11-20 13:30:00,89.34,89.5,89.3,89.46,17811.0,84.9753,85.1275,84.9373,85.0895,17811.0
2018-11-20 13:40:00,89.45,89.63,89.41,89.47,19089.0,85.08,85.2512,85.0419,85.099,19089.0
2018-11-20 13:50:00,89.42,89.51,89.25,89.25,15098.0,85.0514,85.137,84.8897,84.8897,15098.0
2018-11-20 14:00:00,89.21,89.21,88.8,88.81,29725.0,84.8517,84.8517,84.4617,84.4712,29725.0
2018-11-20 14:10:00,88.79,89.07,88.79,89.01,21344.0,84.4522,84.7185,84.4522,84.6615,21344.0
2018-11-20 14:20:00,89.01,89.03,88.84,88.87,24464.0,84.6615,84.6805,84.4998,84.5283,24464.0
2018-11-20 14:30:00,88.9,89.2,88.87,89.09,21616.0,84.5568,84.8422,84.5283,84.7375,21616.0
2018-11-20 14:40:00,89.07,89.08,88.81,88.87,55353.0,84.7185,84.728,84.4712,84.5283,55353.0
2018-11-20 14:50:00,88.85,88.91,88.64,88.71,46661.0,84.5093,84.5663,84.3095,84.3761,46661.0
2018-11-20 15:00:00,88.71,88.85,88.27,88.32,65517.0,84.3761,84.5093,83.9576,84.0052,65517.0
2018-11-20 15:10:00,88.31,88.57,88.08,88.47,65297.0,83.9957,84.2429,83.7769,84.1478,65297.0
2018-11-20 15:20:00,88.5,88.91,88.48,88.72,57114.0,84.1764,84.5663,84.1573,84.3856,57114.0
2018-11-20 15:30:00,88.75,88.95,88.65,88.94,74945.0,84.4142,84.6044,84.319,84.5949,74945.0
2018-11-20 15:40:00,88.92,88.93,88.49,88.53,143308.0,84.5759,84.5854,84.1669,84.2049,143308.0
2018-11-20 15:50:00,88.54,88.6,88.4,88.42,259456.0,84.2144,84.2715,84.0813,84.1003,259456.0
2018-11-21 09:30:00,88.76,89.0,88.61,88.98,46246.0,84.4237,84.6519,84.281,84.6329,46246.0
2018-11-21 09:40:00,88.98,89.01,88.6,88.6,33213.0,84.6329,84.6615,84.2715,84.2715,33213.0
2018-11-21 09:50:00,88.62,89.01,88.47,89.01,27944.0,84.2905,84.6615,84.1478,84.6615,27944.0
2018-11-21 10:00:00,88.93,88.93,88.53,88.6,28117.0,84.5854,84.5854,84.2049,84.2715,28117.0
2018-11-21 10:10:00,88.6,88.61,88.33,88.5,34249.0,84.2715,84.281,84.0147,84.1764,34249.0
2018-11-21 10:20:00,88.5,88.97,88.47,88.88,26265.0,84.1764,84.6234,84.1478,84.5378,26265.0
2018-11-21 10:30:00,88.88,88.88,88.57,88.63,27732.0,84.5378,84.5378,84.2429,84.3,27732.0
2018-11-21 10:40:00,88.63,88.68,88.41,88.53,22590.0,84.3,84.3476,84.0908,84.2049,22590.0
2018-11-21 10:50:00,88.52,88.69,88.5,88.69,21773.0,84.1954,84.3571,84.1764,84.3571,21773.0
2018-11-21 11:00:00,88.67,88.84,88.61,88.81,25557.0,84.3381,84.4998,84.281,84.4712,25557.0
2018-11-21 11:10:00,88.84,89.08,88.82,88.92,27467.0,84.4998,84.728,84.4807,84.5759,27467.0
2018-11-21 11:20:00,88.93,88.93,88.72,88.76,27722.0,84.5854,84.5854,84.3856,84.4237,27722.0
2018-11-21 11:30:00,88.76,88.77,88.68,88.69,29748.0,84.4237,84.4332,84.3476,84.3571,29748.0
2018-11-21 11:40:00,88.68,88.87,88.61,88.8,30477.0,84.3476,84.5283,84.281,84.4617,30477.0
2018-11-21 11:50:00,88.79,88.94,88.7,88.83,21080.0,84.4522,84.5949,84.3666,84.4902,21080.0
2018-11-21 12:00:00,88.82,88.85,88.6,88.62,26338.0,84.4807,84.5093,84.2715,84.2905,26338.0
2018-11-21 12:10:00,88.58,88.87,88.48,88.8,62886.0,84.2525,84.5283,84.1573,84.4617,62886.0
2018-11-21 12:20:00,88.81,89.01,88.79,88.98,24368.0,84.4712,84.6615,84.4522,84.6329,24368.0
2018-11-21 12:30:00,89.01,89.03,88.9,89.03,27304.0,84.6615,84.6805,84.5568,84.6805,27304.0
2018-11-21 12:40:00,89.05,89.21,89.03,89.16,18618.0,84.6995,84.8517,84.6805,84.8041,18618.0
2018-11-21 12:50:00,89.15,89.3,89.15,89.18,18924.0,84.7946,84.9373,84.7946,84.8231,18924.0
2018-11-21 13:00:00,89.16,89.17,89.04,89.04,20913.0,84.8041,84.8136,84.69,84.69,20913.0
2018-11-21 13:10:00,89.04,89.05,88.88,88.93,27815.0,84.69,84.6995,84.5378,84.5854,27815.0
2018-11-21 13:20:00,88.93,89.01,88.76,89.01,26279.0,84.5854,84.6615,84.4237,84.6615,26279.0
2018-11-21 13:30:00,88.99,89.05,88.93,88.95,41585.0,84.6424,84.6995,84.5854,84.6044,41585.0
2018-11-21 13:40:00,88.96,89.27,88.95,89.17,30517.0,84.6139,84.9088,84.6044,84.8136,30517.0
2018-11-21 13:50:00,89.16,89.18,89.04,89.14,13797.0,84.8041,84.8231,84.69,84.7851,13797.0
2018-11-21 14:00:00,89.16,89.16,88.97,89.07,14808.0,84.8041,84.8041,84.6234,84.7185,14808.0
2018-11-21 14:10:00,89.06,89.15,89.04,89.15,13506.0,84.709,84.7946,84.69,84.7946,13506.0
2018-11-21 14:20:00,89.13,89.26,89.12,89.2,17919.0,84.7756,84.8992,84.7661,84.8422,17919.0
2018-11-21 14:30:00,89.22,89.22,89.06,89.14,17672.0,84.8612,84.8612,84.709,84.7851,17672.0
2018-11-21 14:40:00,89.14,89.23,89.11,89.23,19104.0,84.7851,84.8707,84.7566,84.8707,19104.0
2018-11-21 14:50:00,89.23,89.29,89.16,89.18,26741.0,84.8707,84.9278,84.8041,84.8231,26741.0
2018-11-21 15:00:00,89.18,89.34,89.15,89.34,30707.0,84.8231,84.9753,84.7946,84.9753,30707.0
2018-11-21 15:10:00,89.32,89.32,89.02,89.02,21743.0,84.9563,84.9563,84.671,84.671,21743.0
2018-11-21 15:20:00,89.02,89.06,88.9,88.9,31378.0,84.671,84.709,84.5568,84.5568,31378.0
2018-11-21 15:30:00,88.91,88.91,88.72,88.77,43118.0,84.5663,84.5663,84.3856,84.4332,43118.0
2018-11-21 15:40:00,88.75,88.87,88.7,88.79,59614.0,84.4142,84.5283,84.3666,84.4522,59614.0
2018-11-21 15:50:00,88.79,88.85,88.67,88.68,116826.0,84.4522,84.5093,84.3381,84.3476,116826.0
2018-11-23 09:30:00,88.23,88.85,87.9,88.8,53229.0,83.9196,84.5093,83.6057,84.4617,53229.0
2018-11-23 09:40:00,88.81,89.76,88.8,89.65,36121.0,84.4712,85.3748,84.4617,85.2702,36121.0
2018-11-23 09:50:00,89.56,89.97,89.49,89.8,20135.0,85.1846,85.5746,85.118,85.4129,20135.0
2018-11-23 10:00:00,89.8,89.83,89.56,89.69,17404.0,85.4129,85.4414,85.1846,85.3082,17404.0
2018-11-23 10:10:00,89.74,89.87,89.68,89.78,21922.0,85.3558,85.4794,85.2987,85.3938,21922.0
2018-11-23 10:20:00,89.82,89.82,89.6,89.65,21195.0,85.4319,85.4319,85.2226,85.2702,21195.0
2018-11-23 10:30:00,89.63,89.65,89.48,89.51,25837.0,85.2512,85.2702,85.1085,85.137,25837.0
2018-11-23 10:40:00,89.5,89.62,89.37,89.57,43611.0,85.1275,85.2417,85.0039,85.1941,43611.0
2018-11-23 10:50:00,89.61,89.94,89.61,89.91,19451.0,85.2321,85.546,85.2321,85.5175,19451.0
2018-11-23 11:00:00,89.9,90.07,89.9,90.01,23423.0,85.508,85.6697,85.508,85.6126,23423.0
2018-11-23 11:10:00,89.99,90.16,89.89,90.09,16428.0,85.5936,85.7553,85.4985,85.6887,16428.0
2018-11-23 11:20:00,90.11,90.24,90.09,90.16,15132.0,85.7077,85.8314,85.6887,85.7553,15132.0
2018-11-23 11:30:00,90.15,90.17,90.0,90.06,20074.0,85.7458,85.7648,85.6031,85.6602,20074.0
2018-11-23 11:40:00,90.06,90.14,89.94,90.07,26952.0,85.6602,85.7362,85.546,85.6697,26952.0
2018-11-23 11:50:00,90.07,90.08,89.68,89.73,27600.0,85.6697,85.6792,85.2987,85.3463,27600.0
2018-11-23 12:00:00,89.72,89.91,89.65,89.75,24633.0,85.3368,85.5175,85.2702,85.3653,24633.0
2018-11-23 12:10:00,89.72,89.81,89.62,89.79,17246.0,85.3368,85.4224,85.2417,85.4033,17246.0
2018-11-23 12:20:00,89.78,89.79,89.62,89.64,7338.0,85.3938,85.4033,85.2417,85.2607,7338.0
2018-11-23 12:30:00,89.58,89.67,89.5,89.59,19165.0,85.2036,85.2892,85.1275,85.2131,19165.0
2018-11-23 12:40:00,89.6,89.6,89.42,89.52,37865.0,85.2226,85.2226,85.0514,85.1465,37865.0
2018-11-23 12:50:00,89.53,89.54,89.24,89.27,73608.0,85.156,85.1656,84.8802,84.9088,73608.0
2018-11-26 09:30:00,89.8,90.27,89.26,89.26,62331.0,85.4129,85.8599,84.8992,84.8992,62331.0
2018-11-26 09:40:00,89.32,89.77,89.27,89.59,41256.0,84.9563,85.3843,84.9088,85.2131,41256.0
2018-11-26 09:50:00,89.63,90.07,89.56,90.06,26386.0,85.2512,85.6697,85.1846,85.6602,26386.0
2018-11-26 10:00:00,90.04,90.04,89.76,89.84,42651.0,85.6411,85.6411,85.3748,85.4509,42651.0
2018-11-26 10:10:00,89.82,89.96,89.65,89.7,28816.0,85.4319,85.565,85.2702,85.3177,28816.0
2018-11-26 10:20:00,89.7,89.76,89.62,89.75,29596.0,85.3177,85.3748,85.2417,85.3653,29596.0
2018-11-26 10:30:00,89.73,89.76,89.49,89.5,35490.0,85.3463,85.3748,85.118,85.1275,35490.0
2018-11-26 10:40:00,89.49,89.5,89.31,89.45,25017.0,85.118,85.1275,84.9468,85.08,25017.0
2018-11-26 10:50:00,89.43,89.63,89.34,89.43,22559.0,85.0609,85.2512,84.9753,85.0609,22559.0
2018-11-26 11:00:00,89.44,89.46,89.19,89.27,24828.0,85.0704,85.0895,84.8327,84.9088,24828.0
2018-11-26 11:10:00,89.26,89.46,89.22,89.37,21724.0,84.8992,85.0895,84.8612,85.0039,21724.0
2018-11-26 11:20:00,89.36,89.38,89.17,89.17,38434.0,84.9944,85.0134,84.8136,84.8136,38434.0
2018-11-26 11:30:00,89.16,89.16,88.9,89.08,36892.0,84.8041,84.8041,84.5568,84.728,36892.0
2018-11-26 11:40:00,89.1,89.18,89.1,89.18,23645.0,84.7471,84.8231,84.7471,84.8231,23645.0
2018-11-26 11:50:00,89.19,89.3,89.15,89.19,19883.0,84.8327,84.9373,84.7946,84.8327,19883.0
2018-11-26 12:00:00,89.2,89.29,89.12,89.26,26770.0,84.8422,84.9278,84.7661,84.8992,26770.0
2018-11-26 12:10:00,89.27,89.27,89.06,89.08,19154.0,84.9088,84.9088,84.709,84.728,19154.0
2018-11-26 12:20:00,89.06,89.15,89.04,89.14,22263.0,84.709,84.7946,84.69,84.7851,22263.0
2018-11-26 12:30:00,89.14,89.15,88.88,88.96,31129.0,84.7851,84.7946,84.5378,84.6139,31129.0
2018-11-26 12:40:00,89.0,89.07,88.95,88.96,16348.0,84.6519,84.7185,84.6044,84.6139,16348.0
2018-11-26 12:50:00,88.97,89.05,88.96,89.02,57465.0,84.6234,84.6995,84.6139,84.671,57465.0
2018-11-26 13:00:00,89.02,89.04,88.83,88.94,29068.0,84.671,84.69,84.4902,84.5949,29068.0
2018-11-26 13:10:00,88.95,89.17,88.93,89.14,21843.0,84.6044,84.8136,84.5854,84.7851,21843.0
2018-11-26 13:20:00,89.14,89.19,89.09,89.11,16332.0,84.7851,84.8327,84.7375,84.7566,16332.0
2018-11-26 13:30:00,89.12,89.15,89.08,89.12,16723.0,84.7661,84.7946,84.728,84.7661,16723.0
2018-11-26 13:40:00,89.12,89.38,89.09,89.38,20401.0,84.7661,85.0134,84.7375,85.0134,20401.0
2018-11-26 13:50:00,89.39,89.41,89.32,89.4,24504.0,85.0229,85.0419,84.9563,85.0324,24504.0
2018-11-26 14:00:00,89.38,89.38,89.24,89.34,16183.0,85.0134,85.0134,84.8802,84.9753,16183.0
2018-11-26 14:10:00,89.35,89.49,89.29,89.41,27474.0,84.9848,85.118,84.9278,85.0419,27474.0
2018-11-26 14:20:00,89.42,89.59,89.4,89.53,28406.0,85.0514,85.2131,85.0324,85.156,28406.0
2018-11-26 14:30:00,89.53,89.65,89.4,89.42,25502.0,85.156,85.2702,85.0324,85.0514,25502.0
2018-11-26 14:40:00,89.41,89.47,89.35,89.44,23587.0,85.0419,85.099,84.9848,85.0704,23587.0
2018-11-26 14:50:00,89.45,89.56,89.39,89.56,23744.0,85.08,85.1846,85.0229,85.1846,23744.0
2018-11-26 15:00:00,89.56,89.6,89.48,89.51,25391.0,85.1846,85.2226,85.1085,85.137,25391.0
2018-11-26 15:10:00,89.5,89.5,89.4,89.41,21298.0,85.1275,85.1275,85.0324,85.0419,21298.0
2018-11-26 15:20:00,89.41,89.49,89.38,89.4,24326.0,85.0419,85.118,85.0134,85.0324,24326.0
2018-11-26 15:30:00,89.39,89.7,89.38,89.6,48980.0,85.0229,85.3177,85.0134,85.2226,48980.0
2018-11-26 15:40:00,89.6,89.72,89.59,89.61,50996.0,85.2226,85.3368,85.2131,85.2321,50996.0
2018-11-26 15:50:00,89.62,89.68,89.48,89.54,136758.0,85.2417,85.2987,85.1085,85.1656,136758.0
2018-11-27 09:30:00,88.99,89.48,88.97,89.2,37937.0,84.6424,85.1085,84.6234,84.8422,37937.0
2018-11-27 09:40:00,89.2,89.22,88.96,88.98,31148.0,84.8422,84.8612,84.6139,84.6329,31148.0
2018-11-27 09:50:00,88.98,89.19,88.89,89.19,28420.0,84.6329,84.8327,84.5473,84.8327,28420.0
2018-11-27 10:00:00,89.19,89.27,88.84,89.18,24667.0,84.8327,84.9088,84.4998,84.8231,24667.0
2018-11-27 10:10:00,89.18,89.38,89.08,89.12,25147.0,84.8231,85.0134,84.728,84.7661,25147.0
2018-11-27 10:20:00,89.12,89.2,89.01,89.09,24166.0,84.7661,84.8422,84.6615,84.7375,24166.0
2018-11-27 10:30:00,89.06,89.08,88.84,88.97,33219.0,84.709,84.728,84.4998,84.6234,33219.0
2018-11-27 10:40:00,88.96,89.11,88.95,89.09,28645.0,84.6139,84.7566,84.6044,84.7375,28645.0
2018-11-27 10:50:00,89.11,89.31,89.11,89.14,20953.0,84.7566,84.9468,84.7566,84.7851,20953.0
2018-11-27 11:00:00,89.15,89.29,89.06,89.15,23149.0,84.7946,84.9278,84.709,84.7946,23149.0
2018-11-27 11:10:00,89.13,89.21,88.99,89.1,21558.0,84.7756,84.8517,84.6424,84.7471,21558.0
2018-11-27 11:20:00,89.09,89.25,88.9,89.15,28960.0,84.7375,84.8897,84.5568,84.7946,28960.0
2018-11-27 11:30:00,89.15,89.41,89.15,89.38,38280.0,84.7946,85.0419,84.7946,85.0134,38280.0
2018-11-27 11:40:00,89.42,89.44,89.31,89.36,29728.0,85.0514,85.0704,84.9468,84.9944,29728.0
2018-11-27 11:50:00,89.36,89.6,89.32,89.48,18089.0,84.9944,85.2226,84.9563,85.1085,18089.0
2018-11-27 12:00:00,89.51,89.52,89.37,89.41,11234.0,85.137,85.1465,85.0039,85.0419,11234.0
2018-11-27 12:10:00,89.42,89.43,89.29,89.38,16634.0,85.0514,85.0609,84.9278,85.0134,16634.0
2018-11-27 12:20:00,89.39,89.42,89.12,89.17,9821.0,85.0229,85.0514,84.7661,84.8136,9821.0
2018-11-27 12:30:00,89.17,89.43,89.13,89.43,10655.0,84.8136,85.0609,84.7756,85.0609,10655.0
2018-11-27 12:40:00,89.47,89.48,89.38,89.44,11560.0,85.099,85.1085,85.0134,85.0704,11560.0
2018-11-27 12:50:00,89.42,89.54,89.33,89.47,12863.0,85.0514,85.1656,84.9658,85.099,12863.0
2018-11-27 13:00:00,89.48,89.63,89.47,89.54,13526.0,85.1085,85.2512,85.099,85.1656,13526.0
2018-11-27 13:10:00,89.54,89.73,89.47,89.63,34197.0,85.1656,85.3463,85.099,85.2512,34197.0
2018-11-27 13:20:00,89.64,89.66,89.45,89.55,15288.0,85.2607,85.2797,85.08,85.1751,15288.0
2018-11-27 13:30:00,89.56,89.88,89.56,89.86,16527.0,85.1846,85.4889,85.1846,85.4699,16527.0
2018-11-27 13:40:00,89.86,89.87,89.73,89.77,14097.0,85.4699,85.4794,85.3463,85.3843,14097.0
2018-11-27 13:50:00,89.74,89.93,89.69,89.93,11163.0,85.3558,85.5365,85.3082,85.5365,11163.0
2018-11-27 14:00:00,89.91,90.03,89.89,89.93,11374.0,85.5175,85.6316,85.4985,85.5365,11374.0
2018-11-27 14:10:00,89.92,90.07,89.9,90.0,17534.0,85.527,85.6697,85.508,85.6031,17534.0
2018-11-27 14:20:00,89.97,90.04,89.86,89.92,27459.0,85.5746,85.6411,85.4699,85.527,27459.0
2018-11-27 14:30:00,89.92,90.16,89.87,90.07,29847.0,85.527,85.7553,85.4794,85.6697,29847.0
2018-11-27 14:40:00,90.11,90.26,90.08,90.25,16494.0,85.7077,85.8504,85.6792,85.8409,16494.0
2018-11-27 14:50:00,90.24,90.24,90.05,90.1,31853.0,85.8314,85.8314,85.6506,85.6982,31853.0
2018-11-27 15:00:00,90.11,90.16,89.94,89.96,34649.0,85.7077,85.7553,85.546,85.565,34649.0
2018-11-27 15:10:00,89.95,90.08,89.94,89.98,32178.0,85.5555,85.6792,85.546,85.5841,32178.0
2018-11-27 15:20:00,89.97,90.02,89.84,89.84,27073.0,85.5746,85.6221,85.4509,85.4509,27073.0
2018-11-27 15:30:00,89.85,89.99,89.81,89.97,57583.0,85.4604,85.5936,85.4224,85.5746,57583.0
2018-11-27 15:40:00,89.97,90.17,89.97,90.16,65519.0,85.5746,85.7648,85.5746,85.7553,65519.0
2018-11-27 15:50:00,90.16,90.29,90.14,90.23,166719.0,85.7553,85.8789,85.7362,85.8219,166719.0
2018-11-28 09:30:00,90.65,90.88,90.33,90.66,42265.0,86.2213,86.4401,85.917,86.2308,42265.0
2018-11-28 09:40:00,90.66,90.74,90.5,90.65,36666.0,86.2308,86.3069,86.0787,86.2213,36666.0
2018-11-28 09:50:00,90.64,91.03,90.64,90.89,29095.0,86.2118,86.5828,86.2118,86.4496,29095.0
2018-11-28 10:00:00,90.92,91.03,90.66,90.7,19003.0,86.4781,86.5828,86.2308,86.2689,19003.0
2018-11-28 10:10:00,90.69,90.74,90.59,90.68,27646.0,86.2594,86.3069,86.1643,86.2499,27646.0
2018-11-28 10:20:00,90.7,90.92,90.66,90.79,36283.0,86.2689,86.4781,86.2308,86.3545,36283.0
2018-11-28 10:30:00,90.81,91.14,90.81,91.14,17183.0,86.3735,86.6874,86.3735,86.6874,17183.0
2018-11-28 10:40:00,91.13,91.21,91.0,91.19,63506.0,86.6779,86.754,86.5542,86.735,63506.0
2018-11-28 10:50:00,91.16,91.22,91.04,91.2,39812.0,86.7064,86.7635,86.5923,86.7445,39812.0
2018-11-28 11:00:00,91.19,91.32,91.16,91.26,29071.0,86.735,86.8586,86.7064,86.8015,29071.0
2018-11-28 11:10:00,91.25,91.34,90.86,91.14,70583.0,86.792,86.8776,86.4211,86.6874,70583.0
2018-11-28 11:20:00,91.13,91.18,90.91,91.05,89586.0,86.6779,86.7254,86.4686,86.6018,89586.0
2018-11-28 11:30:00,91.02,91.09,90.97,91.01,103084.0,86.5733,86.6398,86.5257,86.5637,103084.0
2018-11-28 11:40:00,91.01,91.2,90.96,91.15,26319.0,86.5637,86.7445,86.5162,86.6969,26319.0
2018-11-28 11:50:00,91.16,91.31,90.98,91.07,30643.0,86.7064,86.8491,86.5352,86.6208,30643.0
2018-11-28 12:00:00,91.11,92.0,91.11,91.93,63452.0,86.6589,87.5054,86.6589,87.4388,63452.0
2018-11-28 12:10:00,91.95,91.95,91.66,91.79,26462.0,87.4578,87.4578,87.182,87.3056,26462.0
2018-11-28 12:20:00,91.79,91.92,91.72,91.87,24062.0,87.3056,87.4293,87.2391,87.3817,24062.0
2018-11-28 12:30:00,91.89,91.99,91.68,91.77,28657.0,87.4008,87.4959,87.201,87.2866,28657.0
2018-11-28 12:40:00,91.75,91.81,91.61,91.75,51461.0,87.2676,87.3247,87.1344,87.2676,51461.0
2018-11-28 12:50:00,91.75,92.15,91.75,91.96,77708.0,87.2676,87.648,87.2676,87.4673,77708.0
2018-11-28 13:00:00,91.97,91.97,91.56,91.68,28697.0,87.4768,87.4768,87.0869,87.201,28697.0
2018-11-28 13:10:00,91.68,92.13,91.67,92.13,58923.0,87.201,87.629,87.1915,87.629,58923.0
2018-11-28 13:20:00,92.13,92.18,91.91,92.07,27470.0,87.629,87.6766,87.4198,87.572,27470.0
2018-11-28 13:30:00,92.04,92.59,92.03,92.54,51932.0,87.5434,88.0666,87.5339,88.019,51932.0
2018-11-28 13:40:00,92.54,92.69,92.49,92.58,27128.0,88.019,88.1617,87.9714,88.057,27128.0
2018-11-28 13:50:00,92.59,92.71,92.56,92.66,40145.0,88.0666,88.1807,88.038,88.1331,40145.0
2018-11-28 14:00:00,92.67,92.71,92.58,92.65,29473.0,88.1426,88.1807,88.057,88.1236,29473.0
2018-11-28 14:10:00,92.64,92.88,92.59,92.71,33841.0,88.1141,88.3424,88.0666,88.1807,33841.0
2018-11-28 14:20:00,92.69,92.74,92.5,92.67,27196.0,88.1617,88.2092,87.981,88.1426,27196.0
2018-11-28 14:30:00,92.68,92.78,92.62,92.64,26902.0,88.1522,88.2473,88.0951,88.1141,26902.0
2018-11-28 14:40:00,92.65,92.81,92.65,92.77,39455.0,88.1236,88.2758,88.1236,88.2378,39455.0
2018-11-28 14:50:00,92.77,92.78,92.38,92.43,28577.0,88.2378,88.2473,87.8668,87.9144,28577.0
2018-11-28 15:00:00,92.4,92.56,92.38,92.5,27658.0,87.8858,88.038,87.8668,87.981,27658.0
2018-11-28 15:10:00,92.51,92.74,92.51,92.6,36916.0,87.9905,88.2092,87.9905,88.0761,36916.0
2018-11-28 15:20:00,92.6,92.73,92.59,92.72,38140.0,88.0761,88.1997,88.0666,88.1902,38140.0
2018-11-28 15:30:00,92.72,92.73,92.57,92.66,57106.0,88.1902,88.1997,88.0475,88.1331,57106.0
2018-11-28 15:40:00,92.68,92.96,92.68,92.93,77650.0,88.1522,88.4185,88.1522,88.3899,77650.0
2018-11-28 15:50:00,92.94,92.97,92.75,92.81,285883.0,88.3995,88.428,88.2187,88.2758,285883.0
2018-11-29 09:30:00,92.45,92.45,91.96,92.31,45381.0,87.9334,87.9334,87.4673,87.8002,45381.0
2018-11-29 09:40:00,92.33,92.36,92.12,92.22,23955.0,87.8193,87.8478,87.6195,87.7146,23955.0
2018-11-29 09:50:00,92.26,92.44,92.22,92.25,38148.0,87.7527,87.9239,87.7146,87.7432,38148.0
2018-11-29 10:00:00,92.25,92.48,92.19,92.48,47622.0,87.7432,87.9619,87.6861,87.9619,47622.0
2018-11-29 10:10:00,92.5,92.57,92.41,92.42,15090.0,87.981,88.0475,87.8953,87.9049,15090.0
2018-11-29 10:20:00,92.42,92.51,92.37,92.38,14127.0,87.9049,87.9905,87.8573,87.8668,14127.0
2018-11-29 10:30:00,92.35,92.66,92.35,92.45,16535.0,87.8383,88.1331,87.8383,87.9334,16535.0
2018-11-29 10:40:00,92.44,92.47,92.31,92.37,22459.0,87.9239,87.9524,87.8002,87.8573,22459.0
2018-11-29 10:50:00,92.39,92.52,92.36,92.52,9539.0,87.8763,88.0,87.8478,88.0,9539.0
2018-11-29 11:00:00,92.55,92.56,92.36,92.37,37139.0,88.0285,88.038,87.8478,87.8573,37139.0
2018-11-29 11:10:00,92.35,92.4,92.13,92.13,12005.0,87.8383,87.8858,87.629,87.629,12005.0
2018-11-29 11:20:00,92.14,92.45,92.13,92.34,28872.0,87.6385,87.9334,87.629,87.8288,28872.0
2018-11-29 11:30:00,92.35,92.46,92.31,92.46,19908.0,87.8383,87.9429,87.8002,87.9429,19908.0
2018-11-29 11:40:00,92.46,92.51,92.35,92.43,17933.0,87.9429,87.9905,87.8383,87.9144,17933.0
2018-11-29 11:50:00,92.44,92.63,92.41,92.5,28036.0,87.9239,88.1046,87.8953,87.981,28036.0
2018-11-29 12:00:00,92.47,92.49,92.3,92.33,14332.0,87.9524,87.9714,87.7907,87.8193,14332.0
2018-11-29 12:10:00,92.32,92.52,92.31,92.47,17173.0,87.8097,88.0,87.8002,87.9524,17173.0
2018-11-29 12:20:00,92.48,92.55,92.42,92.55,30691.0,87.9619,88.0285,87.9049,88.0285,30691.0
2018-11-29 12:30:00,92.55,92.75,92.53,92.75,6964.0,88.0285,88.2187,88.0095,88.2187,6964.0
2018-11-29 12:40:00,92.77,92.85,92.76,92.84,10607.0,88.2378,88.3139,88.2282,88.3043,10607.0
2018-11-29 12:50:00,92.85,92.87,92.64,92.73,19859.0,88.3139,88.3329,88.1141,88.1997,19859.0
2018-11-29 13:00:00,92.72,92.78,92.61,92.65,8855.0,88.1902,88.2473,88.0856,88.1236,8855.0
2018-11-29 13:10:00,92.61,92.61,92.51,92.57,9101.0,88.0856,88.0856,87.9905,88.0475,9101.0
2018-11-29 13:20:00,92.59,92.74,92.54,92.7,13071.0,88.0666,88.2092,88.019,88.1712,13071.0
2018-11-29 13:30:00,92.68,92.75,92.67,92.73,6630.0,88.1522,88.2187,88.1426,88.1997,6630.0
2018-11-29 13:40:00,92.7,92.91,92.69,92.87,10076.0,88.1712,88.3709,88.1617,88.3329,10076.0
2018-11-29 13:50:00,92.89,92.93,92.76,92.77,23462.0,88.3519,88.3899,88.2282,88.2378,23462.0
2018-11-29 14:00:00,92.75,92.8,92.63,92.68,18808.0,88.2187,88.2663,88.1046,88.1522,18808.0
2018-11-29 14:10:00,92.71,92.94,92.63,92.92,15723.0,88.1807,88.3995,88.1046,88.3804,15723.0
2018-11-29 14:20:00,92.92,93.03,92.89,92.95,11638.0,88.3804,88.4851,88.3519,88.409,11638.0
2018-11-29 14:30:00,92.94,93.01,92.92,92.92,14258.0,88.3995,88.466,88.3804,88.3804,14258.0
2018-11-29 14:40:00,92.92,93.0,92.9,93.0,10921.0,88.3804,88.4565,88.3614,88.4565,10921.0
2018-11-29 14:50:00,92.99,93.33,92.99,93.29,16692.0,88.447,88.7704,88.447,88.7324,16692.0
2018-11-29 15:00:00,93.31,93.35,93.21,93.3,20680.0,88.7514,88.7894,88.6563,88.7419,20680.0
2018-11-29 15:10:00,93.27,93.28,93.03,93.07,44571.0,88.7133,88.7228,88.4851,88.5231,44571.0
2018-11-29 15:20:00,93.08,93.15,92.92,92.95,16791.0,88.5326,88.5992,88.3804,88.409,16791.0
2018-11-29 15:30:00,92.96,92.97,92.86,92.94,27855.0,88.4185,88.428,88.3234,88.3995,27855.0
2018-11-29 15:40:00,92.91,92.95,92.79,92.86,45406.0,88.3709,88.409,88.2568,88.3234,45406.0
2018-11-29 15:50:00,92.86,92.88,92.72,92.76,127178.0,88.3234,88.3424,88.1902,88.2282,127178.0
2018-11-30 09:30:00,92.77,93.07,92.46,93.07,33470.0,88.2378,88.5231,87.9429,88.5231,33470.0
2018-11-30 09:40:00,93.03,93.28,92.84,92.84,14703.0,88.4851,88.7228,88.3043,88.3043,14703.0
2018-11-30 09:50:00,92.89,93.61,92.89,93.61,27027.0,88.3519,89.0367,88.3519,89.0367,27027.0
2018-11-30 10:00:00,93.61,93.72,93.28,93.28,21950.0,89.0367,89.1413,88.7228,88.7228,21950.0
2018-11-30 10:10:00,93.26,93.29,92.98,93.0,17154.0,88.7038,88.7324,88.4375,88.4565,17154.0
2018-11-30 10:20:00,93.0,93.15,92.91,93.08,17053.0,88.4565,88.5992,88.3709,88.5326,17053.0
2018-11-30 10:30:00,93.08,93.18,93.01,93.09,19840.0,88.5326,88.6277,88.466,88.5421,19840.0
2018-11-30 10:40:00,93.08,93.14,92.95,92.95,14157.0,88.5326,88.5897,88.409,88.409,14157.0
2018-11-30 10:50:00,92.96,92.96,92.68,92.74,24379.0,88.4185,88.4185,88.1522,88.2092,24379.0
2018-11-30 11:00:00,92.74,93.06,92.74,92.86,15333.0,88.2092,88.5136,88.2092,88.3234,15333.0
2018-11-30 11:10:00,92.84,92.86,92.72,92.84,13708.0,88.3043,88.3234,88.1902,88.3043,13708.0
2018-11-30 11:20:00,92.85,92.98,92.8,92.87,14451.0,88.3139,88.4375,88.2663,88.3329,14451.0
2018-11-30 11:30:00,92.83,93.03,92.76,92.84,13606.0,88.2948,88.4851,88.2282,88.3043,13606.0
2018-11-30 11:40:00,92.85,93.02,92.85,93.02,11755.0,88.3139,88.4755,88.3139,88.4755,11755.0
2018-11-30 11:50:00,93.0,93.05,92.96,93.0,12157.0,88.4565,88.5041,88.4185,88.4565,12157.0
2018-11-30 12:00:00,92.98,92.98,92.8,92.85,17289.0,88.4375,88.4375,88.2663,88.3139,17289.0
2018-11-30 12:10:00,92.85,92.93,92.78,92.91,7784.0,88.3139,88.3899,88.2473,88.3709,7784.0
2018-11-30 12:20:00,92.89,92.94,92.78,92.79,10230.0,88.3519,88.3995,88.2473,88.2568,10230.0
2018-11-30 12:30:00,92.8,92.81,92.73,92.75,13407.0,88.2663,88.2758,88.1997,88.2187,13407.0
2018-11-30 12:40:00,92.75,92.86,92.68,92.8,24984.0,88.2187,88.3234,88.1522,88.2663,24984.0
2018-11-30 12:50:00,92.81,92.84,92.77,92.79,11161.0,88.2758,88.3043,88.2378,88.2568,11161.0
2018-11-30 13:00:00,92.8,92.81,92.73,92.78,10683.0,88.2663,88.2758,88.1997,88.2473,10683.0
2018-11-30 13:10:00,92.77,92.85,92.75,92.85,9644.0,88.2378,88.3139,88.2187,88.3139,9644.0
2018-11-30 13:20:00,92.86,93.1,92.79,93.08,27124.0,88.3234,88.5516,88.2568,88.5326,27124.0
2018-11-30 13:30:00,93.08,93.38,93.08,93.35,45173.0,88.5326,88.818,88.5326,88.7894,45173.0
2018-11-30 13:40:00,93.33,93.42,93.19,93.42,40149.0,88.7704,88.856,88.6372,88.856,40149.0
2018-11-30 13:50:00,93.45,93.56,93.29,93.39,23306.0,88.8845,88.9892,88.7324,88.8275,23306.0
2018-11-30 14:00:00,93.39,93.57,93.39,93.48,43461.0,88.8275,88.9987,88.8275,88.9131,43461.0
2018-11-30 14:10:00,93.48,93.62,93.4,93.42,14610.0,88.9131,89.0462,88.837,88.856,14610.0
2018-11-30 14:20:00,93.43,93.72,93.43,93.7,40571.0,88.8655,89.1413,88.8655,89.1223,40571.0
2018-11-30 14:30:00,93.67,93.87,93.53,93.77,79751.0,89.0938,89.284,88.9606,89.1889,79751.0
2018-11-30 14:40:00,93.76,93.85,93.74,93.76,31102.0,89.1794,89.265,89.1604,89.1794,31102.0
2018-11-30 14:50:00,93.75,94.11,93.75,94.04,41924.0,89.1699,89.5123,89.1699,89.4457,41924.0
2018-11-30 15:00:00,94.05,94.16,93.93,94.15,28513.0,89.4552,89.5599,89.3411,89.5503,28513.0
2018-11-30 15:10:00,94.14,94.17,93.88,93.95,22296.0,89.5408,89.5694,89.2935,89.3601,22296.0
2018-11-30 15:20:00,93.95,94.0,93.83,93.87,34679.0,89.3601,89.4077,89.246,89.284,34679.0
2018-11-30 15:30:00,93.88,93.93,93.73,93.84,72040.0,89.2935,89.3411,89.1509,89.2555,72040.0
2018-11-30 15:40:00,93.84,93.85,93.56,93.56,103896.0,89.2555,89.265,88.9892,88.9892,103896.0
2018-11-30 15:50:00,93.57,93.92,93.5,93.86,323678.0,88.9987,89.3316,88.9321,89.2745,323678.0
2018-12-03 09:30:00,94.64,94.67,93.89,93.92,88033.0,90.0164,90.0449,89.303,89.3316,88033.0
2018-12-03 09:40:00,93.88,93.89,93.39,93.41,51099.0,89.2935,89.303,88.8275,88.8465,51099.0
2018-12-03 09:50:00,93.4,93.47,93.12,93.27,56976.0,88.837,88.9036,88.5707,88.7133,56976.0
2018-12-03 10:00:00,93.27,93.53,93.21,93.46,62480.0,88.7133,88.9606,88.6563,88.8941,62480.0
2018-12-03 10:10:00,93.47,93.47,93.04,93.1,25805.0,88.9036,88.9036,88.4946,88.5516,25805.0
2018-12-03 10:20:00,93.08,93.83,93.07,93.74,66864.0,88.5326,89.246,88.5231,89.1604,66864.0
2018-12-03 10:30:00,93.74,93.85,93.54,93.54,19556.0,89.1604,89.265,88.9701,88.9701,19556.0
2018-12-03 10:40:00,93.54,93.54,93.34,93.39,15365.0,88.9701,88.9701,88.7799,88.8275,15365.0
2018-12-03 10:50:00,93.36,93.37,93.06,93.14,25705.0,88.7989,88.8084,88.5136,88.5897,25705.0
2018-12-03 11:00:00,93.13,93.36,93.09,93.35,44394.0,88.5802,88.7989,88.5421,88.7894,44394.0
2018-12-03 11:10:00,93.35,93.53,93.33,93.48,65999.0,88.7894,88.9606,88.7704,88.9131,65999.0
2018-12-03 11:20:00,93.48,93.51,93.18,93.33,38358.0,88.9131,88.9416,88.6277,88.7704,38358.0
2018-12-03 11:30:00,93.36,93.47,93.32,93.43,14929.0,88.7989,88.9036,88.7609,88.8655,14929.0
2018-12-03 11:40:00,93.43,93.46,93.14,93.14,9481.0,88.8655,88.8941,88.5897,88.5897,9481.0
2018-12-03 11:50:00,93.14,93.21,93.08,93.11,12942.0,88.5897,88.6563,88.5326,88.5611,12942.0
2018-12-03 12:00:00,93.14,93.44,93.14,93.44,9263.0,88.5897,88.875,88.5897,88.875,9263.0
2018-12-03 12:10:00,93.41,93.44,93.27,93.36,9739.0,88.8465,88.875,88.7133,88.7989,9739.0
2018-12-03 12:20:00,93.36,93.52,93.25,93.5,27408.0,88.7989,88.9511,88.6943,88.9321,27408.0
2018-12-03 12:30:00,93.5,93.65,93.5,93.56,10572.0,88.9321,89.0748,88.9321,88.9892,10572.0
2018-12-03 12:40:00,93.56,93.56,93.38,93.41,13000.0,88.9892,88.9892,88.818,88.8465,13000.0
2018-12-03 12:50:00,93.39,93.45,93.27,93.4,42923.0,88.8275,88.8845,88.7133,88.837,42923.0
2018-12-03 13:00:00,93.42,93.67,93.41,93.6,16075.0,88.856,89.0938,88.8465,89.0272,16075.0
2018-12-03 13:10:00,93.6,93.76,93.6,93.71,16141.0,89.0272,89.1794,89.0272,89.1318,16141.0
2018-12-03 13:20:00,93.73,93.86,93.71,93.8,9096.0,89.1509,89.2745,89.1318,89.2174,9096.0
2018-12-03 13:30:00,93.73,93.75,93.56,93.62,9504.0,89.1509,89.1699,88.9892,89.0462,9504.0
2018-12-03 13:40:00,93.62,93.72,93.58,93.59,37889.0,89.0462,89.1413,89.0082,89.0177,37889.0
2018-12-03 13:50:00,93.6,93.63,93.43,93.5,17759.0,89.0272,89.0557,88.8655,88.9321,17759.0
2018-12-03 14:00:00,93.51,93.55,93.18,93.29,18041.0,88.9416,88.9797,88.6277,88.7324,18041.0
2018-12-03 14:10:00,93.28,93.41,93.2,93.38,29640.0,88.7228,88.8465,88.6468,88.818,29640.0
2018-12-03 14:20:00,93.36,93.47,93.34,93.39,19737.0,88.7989,88.9036,88.7799,88.8275,19737.0
2018-12-03 14:30:00,93.39,93.52,93.37,93.5,56298.0,88.8275,88.9511,88.8084,88.9321,56298.0
2018-12-03 14:40:00,93.5,93.55,93.41,93.47,25233.0,88.9321,88.9797,88.8465,88.9036,25233.0
2018-12-03 14:50:00,93.5,93.54,93.29,93.37,16263.0,88.9321,88.9701,88.7324,88.8084,16263.0
2018-12-03 15:00:00,93.34,93.44,93.24,93.29,27547.0,88.7799,88.875,88.6848,88.7324,27547.0
2018-12-03 15:10:00,93.29,93.62,93.29,93.59,27335.0,88.7324,89.0462,88.7324,89.0177,27335.0
2018-12-03 15:20:00,93.6,93.7,93.57,93.62,35530.0,89.0272,89.1223,88.9987,89.0462,35530.0
2018-12-03 15:30:00,93.63,93.69,93.54,93.54,46566.0,89.0557,89.1128,88.9701,88.9701,46566.0
2018-12-03 15:40:00,93.55,93.58,93.34,93.36,88241.0,88.9797,89.0082,88.7799,88.7989,88241.0
2018-12-03 15:50:00,93.36,93.56,93.27,93.56,112068.0,88.7989,88.9892,88.7133,88.9892,112068.0
2018-12-04 09:30:00,93.34,94.3,93.34,94.3,81762.0,88.7799,89.693,88.7799,89.693,81762.0
2018-12-04 09:40:00,94.28,94.49,94.13,94.26,36386.0,89.674,89.8737,89.5313,89.655,36386.0
2018-12-04 09:50:00,94.3,94.3,94.14,94.2,41570.0,89.693,89.693,89.5408,89.5979,41570.0
2018-12-04 10:00:00,94.22,94.4,94.02,94.05,35093.0,89.6169,89.7881,89.4267,89.4552,35093.0
2018-12-04 10:10:00,94.01,94.1,93.83,93.87,28490.0,89.4172,89.5028,89.246,89.284,28490.0
2018-12-04 10:20:00,93.88,94.03,93.79,93.94,26348.0,89.2935,89.4362,89.2079,89.3506,26348.0
2018-12-04 10:30:00,93.98,94.01,93.55,93.58,52073.0,89.3886,89.4172,88.9797,89.0082,52073.0
2018-12-04 10:40:00,93.56,93.59,93.28,93.51,120249.0,88.9892,89.0177,88.7228,88.9416,120249.0
2018-12-04 10:50:00,93.51,93.51,93.22,93.26,16161.0,88.9416,88.9416,88.6658,88.7038,16161.0
2018-12-04 11:00:00,93.22,93.53,93.1,93.42,24391.0,88.6658,88.9606,88.5516,88.856,24391.0
2018-12-04 11:10:00,93.42,93.42,93.13,93.19,24730.0,88.856,88.856,88.5802,88.6372,24730.0
2018-12-04 11:20:00,93.17,93.52,93.17,93.3,37059.0,88.6182,88.9511,88.6182,88.7419,37059.0
2018-12-04 11:30:00,93.3,93.35,93.18,93.33,32462.0,88.7419,88.7894,88.6277,88.7704,32462.0
2018-12-04 11:40:00,93.35,93.43,93.17,93.22,22754.0,88.7894,88.8655,88.6182,88.6658,22754.0
2018-12-04 11:50:00,93.2,93.2,92.77,92.88,29859.0,88.6468,88.6468,88.2378,88.3424,29859.0
2018-12-04 12:00:00,92.85,92.86,92.1,92.27,35788.0,88.3139,88.3234,87.6005,87.7622,35788.0
2018-12-04 12:10:00,92.3,92.36,91.98,92.29,34291.0,87.7907,87.8478,87.4864,87.7812,34291.0
2018-12-04 12:20:00,92.26,92.28,91.89,91.92,17832.0,87.7527,87.7717,87.4008,87.4293,17832.0
2018-12-04 12:30:00,91.86,92.03,91.49,91.86,22532.0,87.3722,87.5339,87.0203,87.3722,22532.0
2018-12-04 12:40:00,91.85,92.0,91.81,91.87,41249.0,87.3627,87.5054,87.3247,87.3817,41249.0
2018-12-04 12:50:00,91.82,92.04,91.78,91.92,45692.0,87.3342,87.5434,87.2961,87.4293,45692.0
2018-12-04 13:00:00,91.83,91.99,91.74,91.83,19837.0,87.3437,87.4959,87.2581,87.3437,19837.0
2018-12-04 13:10:00,91.79,91.86,91.49,91.57,19671.0,87.3056,87.3722,87.0203,87.0964,19671.0
2018-12-04 13:20:00,91.55,91.69,91.1,91.26,27316.0,87.0774,87.2105,86.6493,86.8015,27316.0
2018-12-04 13:30:00,91.26,91.4,90.82,90.93,24715.0,86.8015,86.9347,86.383,86.4877,24715.0
2018-12-04 13:40:00,90.88,91.13,90.74,91.1,35417.0,86.4401,86.6779,86.3069,86.6493,35417.0
2018-12-04 13:50:00,91.11,91.39,91.0,91.19,24308.0,86.6589,86.9252,86.5542,86.735,24308.0
2018-12-04 14:00:00,91.22,91.44,91.11,91.41,46288.0,86.7635,86.9727,86.6589,86.9442,46288.0
2018-12-04 14:10:00,91.41,91.56,91.31,91.35,43921.0,86.9442,87.0869,86.8491,86.8871,43921.0
2018-12-04 14:20:00,91.37,91.43,91.02,91.05,26198.0,86.9062,86.9632,86.5733,86.6018,26198.0
2018-12-04 14:30:00,91.08,91.43,91.07,91.39,28293.0,86.6303,86.9632,86.6208,86.9252,28293.0
2018-12-04 14:40:00,91.37,91.58,91.26,91.46,23189.0,86.9062,87.1059,86.8015,86.9918,23189.0
2018-12-04 14:50:00,91.45,91.48,91.06,91.06,29859.0,86.9822,87.0108,86.6113,86.6113,29859.0
2018-12-04 15:00:00,91.04,91.04,90.81,90.91,37156.0,86.5923,86.5923,86.3735,86.4686,37156.0
2018-12-04 15:10:00,90.87,90.99,90.68,90.75,29042.0,86.4306,86.5447,86.2499,86.3164,29042.0
2018-12-04 15:20:00,90.76,90.91,90.53,90.58,41554.0,86.326,86.4686,86.1072,86.1548,41554.0
2018-12-04 15:30:00,90.6,90.96,90.59,90.7,59688.0,86.1738,86.5162,86.1643,86.2689,59688.0
2018-12-04 15:40:00,90.68,90.78,90.51,90.67,83074.0,86.2499,86.345,86.0882,86.2404,83074.0
2018-12-04 15:50:00,90.68,90.76,90.51,90.63,153833.0,86.2499,86.326,86.0882,86.2023,153833.0
2018-12-06 09:30:00,89.56,90.27,89.19,90.16,66056.0,85.1846,85.8599,84.8327,85.7553,66056.0
2018-12-06 09:40:00,90.16,90.29,89.85,89.85,20530.0,85.7553,85.8789,85.4604,85.4604,20530.0
2018-12-06 09:50:00,89.85,89.87,89.07,89.3,23743.0,85.4604,85.4794,84.7185,84.9373,23743.0
2018-12-06 10:00:00,89.26,89.62,89.16,89.58,25869.0,84.8992,85.2417,84.8041,85.2036,25869.0
2018-12-06 10:10:00,89.56,89.65,89.36,89.42,42478.0,85.1846,85.2702,84.9944,85.0514,42478.0
2018-12-06 10:20:00,89.48,89.81,89.33,89.77,31601.0,85.1085,85.4224,84.9658,85.3843,31601.0
2018-12-06 10:30:00,89.78,89.78,89.31,89.35,25368.0,85.3938,85.3938,84.9468,84.9848,25368.0
2018-12-06 10:40:00,89.37,89.47,88.6,88.66,37569.0,85.0039,85.099,84.2715,84.3286,37569.0
2018-12-06 10:50:00,88.72,88.73,88.24,88.28,35478.0,84.3856,84.3951,83.9291,83.9671,35478.0
2018-12-06 11:00:00,88.31,88.74,88.14,88.45,60718.0,83.9957,84.4046,83.834,84.1288,60718.0
2018-12-06 11:10:00,88.49,88.5,88.07,88.27,40534.0,84.1669,84.1764,83.7674,83.9576,40534.0
2018-12-06 11:20:00,88.26,88.28,87.5,87.86,44856.0,83.9481,83.9671,83.2252,83.5676,44856.0
2018-12-06 11:30:00,87.82,87.99,87.65,87.7,67461.0,83.5296,83.6913,83.3679,83.4155,67461.0
2018-12-06 11:40:00,87.67,88.26,87.52,88.23,36300.0,83.3869,83.9481,83.2442,83.9196,36300.0
2018-12-06 11:50:00,88.2,88.67,88.13,88.64,36197.0,83.891,84.3381,83.8244,84.3095,36197.0
2018-12-06 12:00:00,88.59,88.61,88.42,88.42,36073.0,84.262,84.281,84.1003,84.1003,36073.0
2018-12-06 12:10:00,88.43,88.91,88.42,88.85,45349.0,84.1098,84.5663,84.1003,84.5093,45349.0
2018-12-06 12:20:00,88.82,89.57,88.72,89.54,82548.0,84.4807,85.1941,84.3856,85.1656,82548.0
2018-12-06 12:30:00,89.49,89.69,89.25,89.41,75457.0,85.118,85.3082,84.8897,85.0419,75457.0
2018-12-06 12:40:00,89.38,89.74,89.29,89.66,27348.0,85.0134,85.3558,84.9278,85.2797,27348.0
2018-12-06 12:50:00,89.65,89.85,89.56,89.68,28410.0,85.2702,85.4604,85.1846,85.2987,28410.0
2018-12-06 13:00:00,89.66,89.7,89.23,89.29,22155.0,85.2797,85.3177,84.8707,84.9278,22155.0
2018-12-06 13:10:00,89.29,89.45,89.24,89.25,22012.0,84.9278,85.08,84.8802,84.8897,22012.0
2018-12-06 13:20:00,89.29,89.43,89.14,89.31,23421.0,84.9278,85.0609,84.7851,84.9468,23421.0
2018-12-06 13:30:00,89.29,89.29,88.96,89.11,21328.0,84.9278,84.9278,84.6139,84.7566,21328.0
2018-12-06 13:40:00,89.11,89.61,89.11,89.59,31452.0,84.7566,85.2321,84.7566,85.2131,31452.0
2018-12-06 13:50:00,89.62,89.72,89.39,89.63,51908.0,85.2417,85.3368,85.0229,85.2512,51908.0
2018-12-06 14:00:00,89.65,89.85,89.39,89.43,67191.0,85.2702,85.4604,85.0229,85.0609,67191.0
2018-12-06 14:10:00,89.42,89.42,88.92,88.95,39736.0,85.0514,85.0514,84.5759,84.6044,39736.0
2018-12-06 14:20:00,88.97,89.28,88.96,89.27,39737.0,84.6234,84.9183,84.6139,84.9088,39737.0
2018-12-06 14:30:00,89.28,89.28,89.05,89.13,38396.0,84.9183,84.9183,84.6995,84.7756,38396.0
2018-12-06 14:40:00,89.13,89.28,88.63,88.93,44430.0,84.7756,84.9183,84.3,84.5854,44430.0
2018-12-06 14:50:00,88.94,89.57,88.93,89.54,54020.0,84.5949,85.1941,84.5854,85.1656,54020.0
2018-12-06 15:00:00,89.56,89.86,89.31,89.49,43057.0,85.1846,85.4699,84.9468,85.118,43057.0
2018-12-06 15:10:00,89.46,89.74,89.46,89.7,71415.0,85.0895,85.3558,85.0895,85.3177,71415.0
2018-12-06 15:20:00,89.67,89.78,89.49,89.74,58956.0,85.2892,85.3938,85.118,85.3558,58956.0
2018-12-06 15:30:00,89.74,90.2,89.71,90.08,74850.0,85.3558,85.7933,85.3273,85.6792,74850.0
2018-12-06 15:40:00,90.07,90.43,89.91,90.41,76474.0,85.6697,86.0121,85.5175,85.9931,76474.0
2018-12-06 15:50:00,90.4,90.5,90.26,90.42,257789.0,85.9835,86.0787,85.8504,86.0026,257789.0
2018-12-07 09:30:00,90.44,90.58,90.0,90.13,54675.0,86.0216,86.1548,85.6031,85.7267,54675.0
2018-12-07 09:40:00,90.16,90.29,89.86,89.91,22542.0,85.7553,85.8789,85.4699,85.5175,22542.0
2018-12-07 09:50:00,89.89,90.03,89.65,89.98,26158.0,85.4985,85.6316,85.2702,85.5841,26158.0
2018-12-07 10:00:00,89.98,90.01,89.59,89.65,19927.0,85.5841,85.6126,85.2131,85.2702,19927.0
2018-12-07 10:10:00,89.68,89.69,89.18,89.29,26593.0,85.2987,85.3082,84.8231,84.9278,26593.0
2018-12-07 10:20:00,89.2,89.4,89.02,89.26,21240.0,84.8422,85.0324,84.671,84.8992,21240.0
2018-12-07 10:30:00,89.28,89.33,88.87,89.12,28630.0,84.9183,84.9658,84.5283,84.7661,28630.0
2018-12-07 10:40:00,89.08,89.45,89.01,89.27,18736.0,84.728,85.08,84.6615,84.9088,18736.0
2018-12-07 10:50:00,89.23,89.28,88.98,89.17,34264.0,84.8707,84.9183,84.6329,84.8136,34264.0
2018-12-07 11:00:00,89.18,89.27,88.96,89.18,36996.0,84.8231,84.9088,84.6139,84.8231,36996.0
2018-12-07 11:10:00,89.17,89.28,88.85,89.0,26844.0,84.8136,84.9183,84.5093,84.6519,26844.0
2018-12-07 11:20:00,88.97,89.03,88.69,88.93,37464.0,84.6234,84.6805,84.3571,84.5854,37464.0
2018-12-07 11:30:00,88.95,89.09,88.83,89.09,54950.0,84.6044,84.7375,84.4902,84.7375,54950.0
2018-12-07 11:40:00,89.08,89.42,89.01,89.3,31157.0,84.728,85.0514,84.6615,84.9373,31157.0
2018-12-07 11:50:00,89.3,89.32,88.84,88.84,24189.0,84.9373,84.9563,84.4998,84.4998,24189.0
2018-12-07 12:00:00,88.81,89.03,88.81,88.99,19926.0,84.4712,84.6805,84.4712,84.6424,19926.0
2018-12-07 12:10:00,88.95,89.26,88.92,88.98,19025.0,84.6044,84.8992,84.5759,84.6329,19025.0
2018-12-07 12:20:00,89.0,89.15,88.85,88.92,11436.0,84.6519,84.7946,84.5093,84.5759,11436.0
2018-12-07 12:30:00,88.87,88.87,88.35,88.36,16095.0,84.5283,84.5283,84.0337,84.0432,16095.0
2018-12-07 12:40:00,88.4,88.63,88.32,88.56,37542.0,84.0813,84.3,84.0052,84.2334,37542.0
2018-12-07 12:50:00,88.56,89.1,88.55,89.03,13211.0,84.2334,84.7471,84.2239,84.6805,13211.0
2018-12-07 13:00:00,88.95,89.22,88.86,88.86,16212.0,84.6044,84.8612,84.5188,84.5188,16212.0
2018-12-07 13:10:00,88.86,88.9,88.57,88.57,12379.0,84.5188,84.5568,84.2429,84.2429,12379.0
2018-12-07 13:20:00,88.57,88.8,88.57,88.79,18455.0,84.2429,84.4617,84.2429,84.4522,18455.0
2018-12-07 13:30:00,88.78,88.79,88.45,88.51,14655.0,84.4427,84.4522,84.1288,84.1859,14655.0
2018-12-07 13:40:00,88.51,88.69,88.43,88.43,39934.0,84.1859,84.3571,84.1098,84.1098,39934.0
2018-12-07 13:50:00,88.43,88.54,88.2,88.2,25276.0,84.1098,84.2144,83.891,83.891,25276.0
2018-12-07 14:00:00,88.17,88.19,87.94,87.95,21041.0,83.8625,83.8815,83.6437,83.6532,21041.0
2018-12-07 14:10:00,87.92,88.15,87.75,88.14,20963.0,83.6247,83.8435,83.463,83.834,20963.0
2018-12-07 14:20:00,88.17,88.35,87.95,88.14,19726.0,83.8625,84.0337,83.6532,83.834,19726.0
2018-12-07 14:30:00,88.16,88.18,87.99,88.04,19900.0,83.853,83.872,83.6913,83.7388,19900.0
2018-12-07 14:40:00,88.01,88.12,87.66,87.97,30670.0,83.7103,83.8149,83.3774,83.6723,30670.0
2018-12-07 14:50:00,87.98,88.08,87.56,87.64,27825.0,83.6818,83.7769,83.2823,83.3584,27825.0
2018-12-07 15:00:00,87.66,87.95,87.51,87.95,35377.0,83.3774,83.6532,83.2347,83.6532,35377.0
2018-12-07 15:10:00,87.97,88.09,87.75,87.89,26074.0,83.6723,83.7864,83.463,83.5962,26074.0
2018-12-07 15:20:00,87.86,88.1,87.68,88.02,36687.0,83.5676,83.7959,83.3964,83.7198,36687.0
2018-12-07 15:30:00,88.01,88.6,87.92,88.24,71178.0,83.7103,84.2715,83.6247,83.9291,71178.0
2018-12-07 15:40:00,88.23,88.28,87.85,87.86,53737.0,83.9196,83.9671,83.5581,83.5676,53737.0
2018-12-07 15:50:00,87.87,88.23,87.85,88.06,112685.0,83.5771,83.9196,83.5581,83.7579,112685.0
2018-12-10 09:30:00,88.19,88.9,87.8,88.66,66892.0,83.8815,84.5568,83.5106,84.3286,66892.0
2018-12-10 09:40:00,88.58,88.81,88.13,88.15,41801.0,84.2525,84.4712,83.8244,83.8435,41801.0
2018-12-10 09:50:00,88.13,88.33,87.88,87.91,37609.0,83.8244,84.0147,83.5867,83.6152,37609.0
2018-12-10 10:00:00,87.82,88.11,87.79,87.98,22041.0,83.5296,83.8054,83.5011,83.6818,22041.0
2018-12-10 10:10:00,87.91,88.37,87.79,88.3,42451.0,83.6152,84.0527,83.5011,83.9861,42451.0
2018-12-10 10:20:00,88.3,88.64,88.25,88.45,96700.0,83.9861,84.3095,83.9386,84.1288,96700.0
2018-12-10 10:30:00,88.42,88.61,88.11,88.13,29498.0,84.1003,84.281,83.8054,83.8244,29498.0
2018-12-10 10:40:00,88.09,88.42,87.99,88.25,30706.0,83.7864,84.1003,83.6913,83.9386,30706.0
2018-12-10 10:50:00,88.26,88.36,87.9,88.02,23301.0,83.9481,84.0432,83.6057,83.7198,23301.0
2018-12-10 11:00:00,87.99,88.03,87.3,87.73,44165.0,83.6913,83.7293,83.035,83.444,44165.0
2018-12-10 11:10:00,87.72,87.93,87.59,87.79,36170.0,83.4345,83.6342,83.3108,83.5011,36170.0
2018-12-10 11:20:00,87.75,87.91,87.66,87.87,42533.0,83.463,83.6152,83.3774,83.5771,42533.0
2018-12-10 11:30:00,87.85,88.42,87.82,88.42,39666.0,83.5581,84.1003,83.5296,84.1003,39666.0
2018-12-10 11:40:00,88.39,88.78,88.37,88.61,39062.0,84.0717,84.4427,84.0527,84.281,39062.0
2018-12-10 11:50:00,88.6,88.65,88.11,88.24,41575.0,84.2715,84.319,83.8054,83.9291,41575.0
2018-12-10 12:00:00,88.28,88.32,87.81,87.86,20016.0,83.9671,84.0052,83.5201,83.5676,20016.0
2018-12-10 12:10:00,87.88,88.07,87.73,87.8,24579.0,83.5867,83.7674,83.444,83.5106,24579.0
2018-12-10 12:20:00,87.71,87.86,87.57,87.72,15985.0,83.425,83.5676,83.2918,83.4345,15985.0
2018-12-10 12:30:00,87.69,88.28,87.67,88.21,13458.0,83.4059,83.9671,83.3869,83.9005,13458.0
2018-12-10 12:40:00,88.28,88.38,88.05,88.31,16747.0,83.9671,84.0622,83.7484,83.9957,16747.0
2018-12-10 12:50:00,88.32,88.45,88.28,88.28,12299.0,84.0052,84.1288,83.9671,83.9671,12299.0
2018-12-10 13:00:00,88.28,88.37,88.11,88.23,15718.0,83.9671,84.0527,83.8054,83.9196,15718.0
2018-12-10 13:10:00,88.22,88.55,88.11,88.46,12856.0,83.91,84.2239,83.8054,84.1383,12856.0
2018-12-10 13:20:00,88.47,88.53,88.17,88.17,13328.0,84.1478,84.2049,83.8625,83.8625,13328.0
2018-12-10 13:30:00,88.17,88.65,88.17,88.58,12548.0,83.8625,84.319,83.8625,84.2525,12548.0
2018-12-10 13:40:00,88.59,88.67,88.42,88.63,11979.0,84.262,84.3381,84.1003,84.3,11979.0
2018-12-10 13:50:00,88.68,88.84,88.59,88.59,11345.0,84.3476,84.4998,84.262,84.262,11345.0
2018-12-10 14:00:00,88.59,88.78,88.55,88.71,13865.0,84.262,84.4427,84.2239,84.3761,13865.0
2018-12-10 14:10:00,88.63,88.74,88.48,88.5,15482.0,84.3,84.4046,84.1573,84.1764,15482.0
2018-12-10 14:20:00,88.5,88.83,88.41,88.72,21477.0,84.1764,84.4902,84.0908,84.3856,21477.0
2018-12-10 14:30:00,88.72,89.1,88.72,88.92,26113.0,84.3856,84.7471,84.3856,84.5759,26113.0
2018-12-10 14:40:00,88.96,88.98,88.75,88.79,15544.0,84.6139,84.6329,84.4142,84.4522,15544.0
2018-12-10 14:50:00,88.82,88.91,88.55,88.59,18198.0,84.4807,84.5663,84.2239,84.262,18198.0
2018-12-10 15:00:00,88.61,88.74,88.51,88.73,14170.0,84.281,84.4046,84.1859,84.3951,14170.0
2018-12-10 15:10:00,88.72,88.73,88.48,88.57,23466.0,84.3856,84.3951,84.1573,84.2429,23466.0
2018-12-10 15:20:00,88.59,88.81,88.58,88.81,19609.0,84.262,84.4712,84.2525,84.4712,19609.0
2018-12-10 15:30:00,88.82,89.37,88.82,89.26,49373.0,84.4807,85.0039,84.4807,84.8992,49373.0
2018-12-10 15:40:00,89.27,89.33,89.07,89.13,39695.0,84.9088,84.9658,84.7185,84.7756,39695.0
2018-12-10 15:50:00,89.1,89.17,88.92,88.92,98126.0,84.7471,84.8136,84.5759,84.5759,98126.0
2018-12-11 09:30:00,89.91,90.37,89.75,90.03,43293.0,85.5175,85.955,85.3653,85.6316,43293.0
2018-12-11 09:40:00,89.99,90.3,89.89,90.05,13103.0,85.5936,85.8884,85.4985,85.6506,13103.0
2018-12-11 09:50:00,90.01,90.25,89.93,90.05,13043.0,85.6126,85.8409,85.5365,85.6506,13043.0
2018-12-11 10:00:00,90.02,90.11,89.94,90.05,13920.0,85.6221,85.7077,85.546,85.6506,13920.0
2018-12-11 10:10:00,90.03,90.03,89.69,89.84,27239.0,85.6316,85.6316,85.3082,85.4509,27239.0
2018-12-11 10:20:00,89.78,90.12,89.78,89.94,20760.0,85.3938,85.7172,85.3938,85.546,20760.0
2018-12-11 10:30:00,89.95,89.97,89.43,89.75,25070.0,85.5555,85.5746,85.0609,85.3653,25070.0
2018-12-11 10:40:00,89.8,89.86,89.47,89.55,22417.0,85.4129,85.4699,85.099,85.1751,22417.0
2018-12-11 10:50:00,89.51,89.7,89.41,89.7,18321.0,85.137,85.3177,85.0419,85.3177,18321.0
2018-12-11 11:00:00,89.67,89.73,89.5,89.71,18564.0,85.2892,85.3463,85.1275,85.3273,18564.0
2018-12-11 11:10:00,89.73,89.74,89.29,89.42,14748.0,85.3463,85.3558,84.9278,85.0514,14748.0
2018-12-11 11:20:00,89.44,89.47,89.28,89.44,12157.0,85.0704,85.099,84.9183,85.0704,12157.0
2018-12-11 11:30:00,89.46,89.49,89.21,89.46,14820.0,85.0895,85.118,84.8517,85.0895,14820.0
2018-12-11 11:40:00,89.46,89.46,89.24,89.42,12019.0,85.0895,85.0895,84.8802,85.0514,12019.0
2018-12-11 11:50:00,89.37,89.64,89.34,89.61,9700.0,85.0039,85.2607,84.9753,85.2321,9700.0
2018-12-11 12:00:00,89.56,89.63,89.12,89.22,11999.0,85.1846,85.2512,84.7661,84.8612,11999.0
2018-12-11 12:10:00,89.27,89.27,89.02,89.05,18958.0,84.9088,84.9088,84.671,84.6995,18958.0
2018-12-11 12:20:00,89.09,89.3,89.0,89.22,15424.0,84.7375,84.9373,84.6519,84.8612,15424.0
2018-12-11 12:30:00,89.21,89.43,89.21,89.41,27483.0,84.8517,85.0609,84.8517,85.0419,27483.0
2018-12-11 12:40:00,89.4,89.72,89.4,89.7,17903.0,85.0324,85.3368,85.0324,85.3177,17903.0
2018-12-11 12:50:00,89.68,89.84,89.64,89.7,23854.0,85.2987,85.4509,85.2607,85.3177,23854.0
2018-12-11 13:00:00,89.66,89.86,89.62,89.67,17371.0,85.2797,85.4699,85.2417,85.2892,17371.0
2018-12-11 13:10:00,89.67,89.79,89.54,89.67,22011.0,85.2892,85.4033,85.1656,85.2892,22011.0
2018-12-11 13:20:00,89.69,89.87,89.63,89.84,26542.0,85.3082,85.4794,85.2512,85.4509,26542.0
2018-12-11 13:30:00,89.79,89.83,89.68,89.77,22283.0,85.4033,85.4414,85.2987,85.3843,22283.0
2018-12-11 13:40:00,89.76,89.76,89.31,89.48,27075.0,85.3748,85.3748,84.9468,85.1085,27075.0
2018-12-11 13:50:00,89.51,89.51,89.19,89.19,36346.0,85.137,85.137,84.8327,84.8327,36346.0
2018-12-11 14:00:00,89.19,89.27,89.1,89.11,37180.0,84.8327,84.9088,84.7471,84.7566,37180.0
2018-12-11 14:10:00,89.08,89.31,88.98,89.31,44516.0,84.728,84.9468,84.6329,84.9468,44516.0
2018-12-11 14:20:00,89.29,89.93,89.25,89.82,22394.0,84.9278,85.5365,84.8897,85.4319,22394.0
2018-12-11 14:30:00,89.86,89.96,89.65,89.72,21165.0,85.4699,85.565,85.2702,85.3368,21165.0
2018-12-11 14:40:00,89.71,90.05,89.71,89.84,32608.0,85.3273,85.6506,85.3273,85.4509,32608.0
2018-12-11 14:50:00,89.87,90.11,89.82,90.02,25959.0,85.4794,85.7077,85.4319,85.6221,25959.0
2018-12-11 15:00:00,90.01,90.05,89.76,89.99,34263.0,85.6126,85.6506,85.3748,85.5936,34263.0
2018-12-11 15:10:00,89.99,90.55,89.99,90.28,32185.0,85.5936,86.1262,85.5936,85.8694,32185.0
2018-12-11 15:20:00,90.26,90.38,90.18,90.2,25558.0,85.8504,85.9645,85.7743,85.7933,25558.0
2018-12-11 15:30:00,90.2,90.41,90.1,90.14,38828.0,85.7933,85.9931,85.6982,85.7362,38828.0
2018-12-11 15:40:00,90.11,90.2,90.01,90.08,64160.0,85.7077,85.7933,85.6126,85.6792,64160.0
2018-12-11 15:50:00,90.08,90.08,89.74,89.83,138114.0,85.6792,85.6792,85.3558,85.4414,138114.0
2018-12-12 09:30:00,90.68,91.47,90.68,91.25,40325.0,86.2499,87.0013,86.2499,86.792,40325.0
2018-12-12 09:40:00,91.25,91.25,90.78,90.95,13090.0,86.792,86.792,86.345,86.5067,13090.0
2018-12-12 09:50:00,91.0,91.25,90.9,91.24,18731.0,86.5542,86.792,86.4591,86.7825,18731.0
2018-12-12 10:00:00,91.25,91.48,91.12,91.48,18563.0,86.792,87.0108,86.6684,87.0108,18563.0
2018-12-12 10:10:00,91.44,91.94,91.35,91.71,40148.0,86.9727,87.4483,86.8871,87.2295,40148.0
2018-12-12 10:20:00,91.66,91.87,91.52,91.52,25142.0,87.182,87.3817,87.0488,87.0488,25142.0
2018-12-12 10:30:00,91.6,91.73,91.47,91.47,29979.0,87.1249,87.2486,87.0013,87.0013,29979.0
2018-12-12 10:40:00,91.41,91.55,91.36,91.53,17030.0,86.9442,87.0774,86.8966,87.0583,17030.0
2018-12-12 10:50:00,91.58,91.84,91.56,91.8,27750.0,87.1059,87.3532,87.0869,87.3151,27750.0
2018-12-12 11:00:00,91.79,91.86,91.65,91.82,17042.0,87.3056,87.3722,87.1725,87.3342,17042.0
2018-12-12 11:10:00,91.82,92.05,91.77,92.03,39561.0,87.3342,87.5529,87.2866,87.5339,39561.0
2018-12-12 11:20:00,92.02,92.03,91.48,91.53,20293.0,87.5244,87.5339,87.0108,87.0583,20293.0
2018-12-12 11:30:00,91.55,91.56,91.17,91.19,12820.0,87.0774,87.0869,86.7159,86.735,12820.0
2018-12-12 11:40:00,91.19,91.47,91.19,91.41,25158.0,86.735,87.0013,86.735,86.9442,25158.0
2018-12-12 11:50:00,91.44,91.49,91.26,91.31,13585.0,86.9727,87.0203,86.8015,86.8491,13585.0
2018-12-12 12:00:00,91.35,91.5,91.34,91.47,22128.0,86.8871,87.0298,86.8776,87.0013,22128.0
2018-12-12 12:10:00,91.49,91.56,91.4,91.44,17684.0,87.0203,87.0869,86.9347,86.9727,17684.0
2018-12-12 12:20:00,91.49,91.5,91.31,91.42,15271.0,87.0203,87.0298,86.8491,86.9537,15271.0
2018-12-12 12:30:00,91.43,91.46,91.18,91.23,9429.0,86.9632,86.9918,86.7254,86.773,9429.0
2018-12-12 12:40:00,91.24,91.38,91.21,91.36,15973.0,86.7825,86.9157,86.754,86.8966,15973.0
2018-12-12 12:50:00,91.43,91.48,91.3,91.4,32581.0,86.9632,87.0108,86.8396,86.9347,32581.0
2018-12-12 13:00:00,91.41,91.49,91.4,91.42,6933.0,86.9442,87.0203,86.9347,86.9537,6933.0
2018-12-12 13:10:00,91.42,91.66,91.4,91.57,10675.0,86.9537,87.182,86.9347,87.0964,10675.0
2018-12-12 13:20:00,91.58,91.62,91.51,91.6,9002.0,87.1059,87.1439,87.0393,87.1249,9002.0
2018-12-12 13:30:00,91.64,91.64,91.5,91.58,13742.0,87.163,87.163,87.0298,87.1059,13742.0
2018-12-12 13:40:00,91.57,91.57,91.49,91.51,15460.0,87.0964,87.0964,87.0203,87.0393,15460.0
2018-12-12 13:50:00,91.53,91.58,91.23,91.37,13100.0,87.0583,87.1059,86.773,86.9062,13100.0
2018-12-12 14:00:00,91.4,91.4,91.0,91.04,15088.0,86.9347,86.9347,86.5542,86.5923,15088.0
2018-12-12 14:10:00,91.05,91.2,90.99,91.2,27093.0,86.6018,86.7445,86.5447,86.7445,27093.0
2018-12-12 14:20:00,91.22,91.24,90.97,91.05,45534.0,86.7635,86.7825,86.5257,86.6018,45534.0
2018-12-12 14:30:00,91.06,91.19,90.98,91.16,43980.0,86.6113,86.735,86.5352,86.7064,43980.0
2018-12-12 14:40:00,91.18,91.19,90.99,90.99,37625.0,86.7254,86.735,86.5447,86.5447,37625.0
2018-12-12 14:50:00,91.01,91.39,90.99,91.33,43164.0,86.5637,86.9252,86.5447,86.8681,43164.0
2018-12-12 15:00:00,91.31,91.44,91.22,91.42,24062.0,86.8491,86.9727,86.7635,86.9537,24062.0
2018-12-12 15:10:00,91.42,91.49,91.07,91.13,20610.0,86.9537,87.0203,86.6208,86.6779,20610.0
2018-12-12 15:20:00,91.14,91.3,91.06,91.15,28888.0,86.6874,86.8396,86.6113,86.6969,28888.0
2018-12-12 15:30:00,91.19,91.35,91.18,91.3,34326.0,86.735,86.8871,86.7254,86.8396,34326.0
2018-12-12 15:40:00,91.34,91.41,90.98,91.03,55614.0,86.8776,86.9442,86.5352,86.5828,55614.0
2018-12-12 15:50:00,91.0,91.0,90.66,90.73,84165.0,86.5542,86.5542,86.2308,86.2974,84165.0
2018-12-13 09:30:00,91.27,92.0,91.27,91.65,93368.0,86.811,87.5054,86.811,87.1725,93368.0
2018-12-13 09:40:00,91.64,91.74,91.04,91.24,70789.0,87.163,87.2581,86.5923,86.7825,70789.0
2018-12-13 09:50:00,91.24,91.3,90.88,91.03,14466.0,86.7825,86.8396,86.4401,86.5828,14466.0
2018-12-13 10:00:00,91.0,91.77,91.0,91.43,22874.0,86.5542,87.2866,86.5542,86.9632,22874.0
2018-12-13 10:10:00,91.43,91.8,91.37,91.72,17586.0,86.9632,87.3151,86.9062,87.2391,17586.0
2018-12-13 10:20:00,91.74,91.81,91.22,91.23,24910.0,87.2581,87.3247,86.7635,86.773,24910.0
2018-12-13 10:30:00,91.18,91.54,91.09,91.44,35522.0,86.7254,87.0679,86.6398,86.9727,35522.0
2018-12-13 10:40:00,91.39,91.46,90.88,91.08,25978.0,86.9252,86.9918,86.4401,86.6303,25978.0
2018-12-13 10:50:00,91.08,91.39,90.92,91.34,48070.0,86.6303,86.9252,86.4781,86.8776,48070.0
2018-12-13 11:00:00,91.33,91.46,91.19,91.34,13646.0,86.8681,86.9918,86.735,86.8776,13646.0
2018-12-13 11:10:00,91.3,91.32,91.01,91.01,12045.0,86.8396,86.8586,86.5637,86.5637,12045.0
2018-12-13 11:20:00,91.03,91.33,90.95,91.28,13492.0,86.5828,86.8681,86.5067,86.8206,13492.0
2018-12-13 11:30:00,91.26,91.51,91.17,91.51,50096.0,86.8015,87.0393,86.7159,87.0393,50096.0
2018-12-13 11:40:00,91.5,91.75,91.4,91.71,15783.0,87.0298,87.2676,86.9347,87.2295,15783.0
2018-12-13 11:50:00,91.69,91.7,91.48,91.48,18853.0,87.2105,87.22,87.0108,87.0108,18853.0
2018-12-13 12:00:00,91.46,91.5,91.21,91.44,14121.0,86.9918,87.0298,86.754,86.9727,14121.0
2018-12-13 12:10:00,91.43,91.49,91.26,91.4,14091.0,86.9632,87.0203,86.8015,86.9347,14091.0
2018-12-13 12:20:00,91.41,91.42,91.11,91.15,16847.0,86.9442,86.9537,86.6589,86.6969,16847.0
2018-12-13 12:30:00,91.15,91.38,91.1,91.37,14235.0,86.6969,86.9157,86.6493,86.9062,14235.0
2018-12-13 12:40:00,91.37,91.4,91.23,91.35,11426.0,86.9062,86.9347,86.773,86.8871,11426.0
2018-12-13 12:50:00,91.35,91.35,91.13,91.17,10591.0,86.8871,86.8871,86.6779,86.7159,10591.0
2018-12-13 13:00:00,91.13,91.17,90.84,91.01,12920.0,86.6779,86.7159,86.402,86.5637,12920.0
2018-12-13 13:10:00,91.05,91.21,90.95,91.07,10225.0,86.6018,86.754,86.5067,86.6208,10225.0
2018-12-13 13:20:00,91.06,91.14,90.89,91.1,15284.0,86.6113,86.6874,86.4496,86.6493,15284.0
2018-12-13 13:30:00,91.14,91.3,91.05,91.29,20924.0,86.6874,86.8396,86.6018,86.8301,20924.0
2018-12-13 13:40:00,91.31,91.32,91.1,91.11,9748.0,86.8491,86.8586,86.6493,86.6589,9748.0
2018-12-13 13:50:00,91.1,91.2,90.88,90.91,14136.0,86.6493,86.7445,86.4401,86.4686,14136.0
2018-12-13 14:00:00,90.93,90.95,90.71,90.8,12797.0,86.4877,86.5067,86.2784,86.364,12797.0
2018-12-13 14:10:00,90.75,90.89,90.71,90.84,12197.0,86.3164,86.4496,86.2784,86.402,12197.0
2018-12-13 14:20:00,90.86,90.86,90.55,90.75,28444.0,86.4211,86.4211,86.1262,86.3164,28444.0
2018-12-13 14:30:00,90.75,90.79,90.6,90.79,14978.0,86.3164,86.3545,86.1738,86.3545,14978.0
2018-12-13 14:40:00,90.78,90.87,90.72,90.78,15313.0,86.345,86.4306,86.2879,86.345,15313.0
2018-12-13 14:50:00,90.8,91.02,90.78,90.94,17475.0,86.364,86.5733,86.345,86.4972,17475.0
2018-12-13 15:00:00,90.93,90.97,90.86,90.89,17160.0,86.4877,86.5257,86.4211,86.4496,17160.0
2018-12-13 15:10:00,90.87,91.03,90.85,91.02,27287.0,86.4306,86.5828,86.4116,86.5733,27287.0
2018-12-13 15:20:00,91.02,91.12,90.87,90.89,25691.0,86.5733,86.6684,86.4306,86.4496,25691.0
2018-12-13 15:30:00,90.87,91.0,90.82,90.95,34160.0,86.4306,86.5542,86.383,86.5067,34160.0
2018-12-13 15:40:00,90.93,91.3,90.93,91.13,50874.0,86.4877,86.8396,86.4877,86.6779,50874.0
2018-12-13 15:50:00,91.14,91.18,90.93,90.94,149384.0,86.6874,86.7254,86.4877,86.4972,149384.0
2018-12-14 09:30:00,90.08,90.08,89.16,89.16,50519.0,85.6792,85.6792,84.8041,84.8041,50519.0
2018-12-14 09:40:00,89.15,89.68,89.13,89.48,23978.0,84.7946,85.2987,84.7756,85.1085,23978.0
2018-12-14 09:50:00,89.49,90.09,89.45,90.04,25387.0,85.118,85.6887,85.08,85.6411,25387.0
2018-12-14 10:00:00,90.02,90.08,89.65,89.71,30884.0,85.6221,85.6792,85.2702,85.3273,30884.0
2018-12-14 10:10:00,89.71,90.09,89.61,89.78,52881.0,85.3273,85.6887,85.2321,85.3938,52881.0
2018-12-14 10:20:00,89.79,89.86,89.23,89.23,43262.0,85.4033,85.4699,84.8707,84.8707,43262.0
2018-12-14 10:30:00,89.21,89.21,88.72,88.83,57621.0,84.8517,84.8517,84.3856,84.4902,57621.0
2018-12-14 10:40:00,88.83,88.9,88.57,88.83,76407.0,84.4902,84.5568,84.2429,84.4902,76407.0
2018-12-14 10:50:00,88.83,88.97,88.69,88.77,27547.0,84.4902,84.6234,84.3571,84.4332,27547.0
2018-12-14 11:00:00,88.75,89.08,88.71,89.03,19351.0,84.4142,84.728,84.3761,84.6805,19351.0
2018-12-14 11:10:00,89.01,89.01,88.69,88.7,18864.0,84.6615,84.6615,84.3571,84.3666,18864.0
2018-12-14 11:20:00,88.7,88.73,88.21,88.29,20699.0,84.3666,84.3951,83.9005,83.9766,20699.0
2018-12-14 11:30:00,88.26,88.63,88.26,88.41,14264.0,83.9481,84.3,83.9481,84.0908,14264.0
2018-12-14 11:40:00,88.41,88.59,88.33,88.33,19257.0,84.0908,84.262,84.0147,84.0147,19257.0
2018-12-14 11:50:00,88.33,88.33,87.91,87.96,23425.0,84.0147,84.0147,83.6152,83.6628,23425.0
2018-12-14 12:00:00,88.0,88.42,88.0,88.22,23343.0,83.7008,84.1003,83.7008,83.91,23343.0
2018-12-14 12:10:00,88.19,88.5,88.08,88.42,29582.0,83.8815,84.1764,83.7769,84.1003,29582.0
2018-12-14 12:20:00,88.44,88.57,88.43,88.55,17056.0,84.1193,84.2429,84.1098,84.2239,17056.0
2018-12-14 12:30:00,88.6,88.69,88.52,88.52,13683.0,84.2715,84.3571,84.1954,84.1954,13683.0
2018-12-14 12:40:00,88.53,88.7,88.43,88.7,19070.0,84.2049,84.3666,84.1098,84.3666,19070.0
2018-12-14 12:50:00,88.74,88.96,88.69,88.8,18374.0,84.4046,84.6139,84.3571,84.4617,18374.0
2018-12-14 13:00:00,88.77,88.89,88.6,88.89,17263.0,84.4332,84.5473,84.2715,84.5473,17263.0
2018-12-14 13:10:00,88.92,89.02,88.72,88.89,20661.0,84.5759,84.671,84.3856,84.5473,20661.0
2018-12-14 13:20:00,88.83,88.84,88.69,88.72,21393.0,84.4902,84.4998,84.3571,84.3856,21393.0
2018-12-14 13:30:00,88.72,88.73,88.37,88.59,18676.0,84.3856,84.3951,84.0527,84.262,18676.0
2018-12-14 13:40:00,88.59,88.85,88.55,88.85,18313.0,84.262,84.5093,84.2239,84.5093,18313.0
2018-12-14 13:50:00,88.88,89.04,88.64,88.66,22873.0,84.5378,84.69,84.3095,84.3286,22873.0
2018-12-14 14:00:00,88.67,88.69,88.52,88.54,23822.0,84.3381,84.3571,84.1954,84.2144,23822.0
2018-12-14 14:10:00,88.54,88.57,88.4,88.41,15204.0,84.2144,84.2429,84.0813,84.0908,15204.0
2018-12-14 14:20:00,88.42,88.75,88.42,88.62,12378.0,84.1003,84.4142,84.1003,84.2905,12378.0
2018-12-14 14:30:00,88.6,88.6,88.16,88.19,17372.0,84.2715,84.2715,83.853,83.8815,17372.0
2018-12-14 14:40:00,88.23,88.4,88.18,88.38,19525.0,83.9196,84.0813,83.872,84.0622,19525.0
2018-12-14 14:50:00,88.41,88.58,88.25,88.41,36038.0,84.0908,84.2525,83.9386,84.0908,36038.0
2018-12-14 15:00:00,88.39,88.46,88.26,88.34,16537.0,84.0717,84.1383,83.9481,84.0242,16537.0
2018-12-14 15:10:00,88.34,88.74,88.34,88.74,44635.0,84.0242,84.4046,84.0242,84.4046,44635.0
2018-12-14 15:20:00,88.71,88.71,88.46,88.49,29595.0,84.3761,84.3761,84.1383,84.1669,29595.0
2018-12-14 15:30:00,88.5,88.56,88.22,88.27,51415.0,84.1764,84.2334,83.91,83.9576,51415.0
2018-12-14 15:40:00,88.26,88.34,88.1,88.27,65621.0,83.9481,84.0242,83.7959,83.9576,65621.0
2018-12-14 15:50:00,88.26,88.49,88.22,88.46,168474.0,83.9481,84.1669,83.91,84.1383,168474.0
2018-12-17 09:30:00,87.59,87.61,86.4,86.62,62052.0,83.3108,83.3298,82.179,82.3882,62052.0
2018-12-17 09:40:00,86.61,86.61,85.8,86.13,63840.0,82.3787,82.3787,81.6083,81.9222,63840.0
2018-12-17 09:50:00,86.11,86.35,85.78,86.35,48645.0,81.9031,82.1314,81.5893,82.1314,48645.0
2018-12-17 10:00:00,86.32,86.33,85.99,86.31,46438.0,82.1029,82.1124,81.789,82.0934,46438.0
2018-12-17 10:10:00,86.31,86.69,86.2,86.55,26472.0,82.0934,82.4548,81.9887,82.3216,26472.0
2018-12-17 10:20:00,86.56,86.85,86.56,86.73,19650.0,82.3311,82.607,82.3311,82.4928,19650.0
2018-12-17 10:30:00,86.75,86.76,86.49,86.49,24328.0,82.5119,82.5214,82.2646,82.2646,24328.0
2018-12-17 10:40:00,86.49,86.92,86.49,86.68,15639.0,82.2646,82.6736,82.2646,82.4453,15639.0
2018-12-17 10:50:00,86.68,87.07,86.53,87.03,28525.0,82.4453,82.8162,82.3026,82.7782,28525.0
2018-12-17 11:00:00,87.05,87.48,87.02,87.47,31665.0,82.7972,83.2062,82.7687,83.1967,31665.0
2018-12-17 11:10:00,87.45,87.49,87.15,87.22,48063.0,83.1777,83.2157,82.8923,82.9589,48063.0
2018-12-17 11:20:00,87.21,87.26,86.89,86.89,48189.0,82.9494,82.9969,82.645,82.645,48189.0
2018-12-17 11:30:00,86.85,86.85,86.54,86.62,33984.0,82.607,82.607,82.3121,82.3882,33984.0
2018-12-17 11:40:00,86.63,86.75,86.53,86.72,34710.0,82.3977,82.5119,82.3026,82.4833,34710.0
2018-12-17 11:50:00,86.73,86.79,86.55,86.71,11840.0,82.4928,82.5499,82.3216,82.4738,11840.0
2018-12-17 12:00:00,86.72,87.06,86.71,86.96,27727.0,82.4833,82.8067,82.4738,82.7116,27727.0
2018-12-17 12:10:00,86.97,87.01,86.84,86.92,27156.0,82.7211,82.7592,82.5975,82.6736,27156.0
2018-12-17 12:20:00,86.9,86.9,86.42,86.48,23430.0,82.6545,82.6545,82.198,82.2551,23430.0
2018-12-17 12:30:00,86.48,86.51,86.06,86.15,31669.0,82.2551,82.2836,81.8556,81.9412,31669.0
2018-12-17 12:40:00,86.14,86.16,85.91,85.94,35166.0,81.9317,81.9507,81.7129,81.7414,35166.0
2018-12-17 12:50:00,85.9,85.91,84.9,85.46,167385.0,81.7034,81.7129,80.7522,81.2849,167385.0
2018-12-17 13:00:00,85.45,85.58,85.31,85.34,59945.0,81.2754,81.399,81.1422,81.1707,59945.0
2018-12-17 13:10:00,85.32,85.36,84.72,84.9,135464.0,81.1517,81.1898,80.581,80.7522,135464.0
2018-12-17 13:20:00,84.91,85.44,84.61,85.14,98736.0,80.7618,81.2659,80.4764,80.9805,98736.0
2018-12-17 13:30:00,85.13,85.16,84.51,84.76,61178.0,80.971,80.9995,80.3813,80.6191,61178.0
2018-12-17 13:40:00,84.8,85.01,84.77,84.91,44364.0,80.6571,80.8569,80.6286,80.7618,44364.0
2018-12-17 13:50:00,84.92,84.99,84.72,84.74,39896.0,80.7713,80.8378,80.581,80.6001,39896.0
2018-12-17 14:00:00,84.73,84.81,84.38,84.56,70937.0,80.5906,80.6666,80.2577,80.4289,70937.0
2018-12-17 14:10:00,84.58,85.03,84.47,84.98,56065.0,80.4479,80.8759,80.3433,80.8283,56065.0
2018-12-17 14:20:00,84.97,85.25,84.9,85.18,73902.0,80.8188,81.0851,80.7522,81.0186,73902.0
2018-12-17 14:30:00,85.21,85.62,85.2,85.36,59190.0,81.0471,81.4371,81.0376,81.1898,59190.0
2018-12-17 14:40:00,85.38,85.47,85.26,85.29,49451.0,81.2088,81.2944,81.0947,81.1232,49451.0
2018-12-17 14:50:00,85.29,85.37,85.18,85.32,68532.0,81.1232,81.1993,81.0186,81.1517,68532.0
2018-12-17 15:00:00,85.32,85.33,84.86,84.86,108938.0,81.1517,81.1612,80.7142,80.7142,108938.0
2018-12-17 15:10:00,84.83,85.12,84.74,84.83,95009.0,80.6857,80.9615,80.6001,80.6857,95009.0
2018-12-17 15:20:00,84.83,84.93,84.6,84.62,51115.0,80.6857,80.7808,80.4669,80.4859,51115.0
2018-12-17 15:30:00,84.62,84.69,84.48,84.68,86807.0,80.4859,80.5525,80.3528,80.543,86807.0
2018-12-17 15:40:00,84.68,84.68,84.21,84.42,181881.0,80.543,80.543,80.096,80.2957,181881.0
2018-12-17 15:50:00,84.42,85.01,84.42,84.93,263277.0,80.2957,80.8569,80.2957,80.7808,263277.0
2018-12-18 09:30:00,85.89,86.0,85.31,85.39,48087.0,81.6939,81.7985,81.1422,81.2183,48087.0
2018-12-18 09:40:00,85.3,85.45,84.93,84.93,78221.0,81.1327,81.2754,80.7808,80.7808,78221.0
2018-12-18 09:50:00,84.99,84.99,84.43,84.43,115682.0,80.8378,80.8378,80.3052,80.3052,115682.0
2018-12-18 10:00:00,84.39,84.93,83.88,83.91,145517.0,80.2672,80.7808,79.7821,79.8106,145517.0
2018-12-18 10:10:00,83.87,84.83,83.84,84.72,62546.0,79.7726,80.6857,79.744,80.581,62546.0
2018-12-18 10:20:00,84.77,84.81,84.15,84.37,50173.0,80.6286,80.6666,80.0389,80.2481,50173.0
2018-12-18 10:30:00,84.43,84.61,84.13,84.25,53474.0,80.3052,80.4764,80.0199,80.134,53474.0
2018-12-18 10:40:00,84.26,84.28,83.66,84.01,61921.0,80.1435,80.1625,79.5728,79.9057,61921.0
2018-12-18 10:50:00,84.01,84.51,83.95,84.13,26131.0,79.9057,80.3813,79.8487,80.0199,26131.0
2018-12-18 11:00:00,84.15,84.3,84.12,84.18,22412.0,80.0389,80.1816,80.0104,80.0674,22412.0
2018-12-18 11:10:00,84.2,84.32,83.86,84.04,21686.0,80.0864,80.2006,79.7631,79.9343,21686.0
2018-12-18 11:20:00,84.04,84.08,83.71,84.07,37763.0,79.9343,79.9723,79.6204,79.9628,37763.0
2018-12-18 11:30:00,84.07,84.58,84.07,84.51,22158.0,79.9628,80.4479,79.9628,80.3813,22158.0
2018-12-18 11:40:00,84.5,84.84,84.46,84.81,36220.0,80.3718,80.6952,80.3337,80.6666,36220.0
2018-12-18 11:50:00,84.81,85.02,84.72,84.77,25869.0,80.6666,80.8664,80.581,80.6286,25869.0
2018-12-18 12:00:00,84.76,85.22,84.76,85.19,32513.0,80.6191,81.0566,80.6191,81.0281,32513.0
2018-12-18 12:10:00,85.2,85.32,85.08,85.28,17950.0,81.0376,81.1517,80.9235,81.1137,17950.0
2018-12-18 12:20:00,85.29,85.32,85.0,85.04,26811.0,81.1232,81.1517,80.8474,80.8854,26811.0
2018-12-18 12:30:00,85.05,85.27,85.0,85.26,39287.0,80.8949,81.1042,80.8474,81.0947,39287.0
2018-12-18 12:40:00,85.29,85.4,85.2,85.37,22813.0,81.1232,81.2278,81.0376,81.1993,22813.0
2018-12-18 12:50:00,85.34,85.44,85.28,85.34,22253.0,81.1707,81.2659,81.1137,81.1707,22253.0
2018-12-18 13:00:00,85.34,85.41,85.24,85.38,30752.0,81.1707,81.2373,81.0756,81.2088,30752.0
2018-12-18 13:10:00,85.38,85.45,85.28,85.34,20759.0,81.2088,81.2754,81.1137,81.1707,20759.0
2018-12-18 13:20:00,85.34,85.43,85.2,85.28,32234.0,81.1707,81.2564,81.0376,81.1137,32234.0
2018-12-18 13:30:00,85.27,85.27,85.12,85.19,33163.0,81.1042,81.1042,80.9615,81.0281,33163.0
2018-12-18 13:40:00,85.19,85.34,85.15,85.25,116586.0,81.0281,81.1707,80.99,81.0851,116586.0
2018-12-18 13:50:00,85.27,85.27,84.65,84.74,27184.0,81.1042,81.1042,80.5145,80.6001,27184.0
2018-12-18 14:00:00,84.74,85.11,84.74,85.11,23780.0,80.6001,80.952,80.6001,80.952,23780.0
2018-12-18 14:10:00,85.08,85.14,84.79,84.85,34260.0,80.9235,80.9805,80.6476,80.7047,34260.0
2018-12-18 14:20:00,84.85,85.02,84.83,84.96,28854.0,80.7047,80.8664,80.6857,80.8093,28854.0
2018-12-18 14:30:00,84.97,85.09,84.71,84.88,28178.0,80.8188,80.933,80.5715,80.7332,28178.0
2018-12-18 14:40:00,84.88,84.92,84.23,84.59,43253.0,80.7332,80.7713,80.115,80.4574,43253.0
2018-12-18 14:50:00,84.6,84.61,83.89,83.97,72089.0,80.4669,80.4764,79.7916,79.8677,72089.0
2018-12-18 15:00:00,83.97,84.33,83.86,84.18,43575.0,79.8677,80.2101,79.7631,80.0674,43575.0
2018-12-18 15:10:00,84.17,84.66,84.14,84.52,45133.0,80.0579,80.524,80.0294,80.3908,45133.0
2018-12-18 15:20:00,84.52,84.52,84.33,84.49,42073.0,80.3908,80.3908,80.2101,80.3623,42073.0
2018-12-18 15:30:00,84.52,84.93,84.52,84.89,69446.0,80.3908,80.7808,80.3908,80.7427,69446.0
2018-12-18 15:40:00,84.88,85.54,84.88,85.48,108645.0,80.7332,81.361,80.7332,81.3039,108645.0
2018-12-18 15:50:00,85.48,85.48,84.97,84.98,364253.0,81.3039,81.3039,80.8188,80.8283,364253.0
2018-12-19 09:30:00,85.54,85.7,84.93,85.12,134602.0,81.361,81.5132,80.7808,80.9615,134602.0
2018-12-19 09:40:00,85.1,85.8,85.04,85.66,123515.0,80.9425,81.6083,80.8854,81.4751,123515.0
2018-12-19 09:50:00,85.73,85.95,85.46,85.94,45642.0,81.5417,81.7509,81.2849,81.7414,45642.0
2018-12-19 10:00:00,85.9,86.22,85.9,86.19,38216.0,81.7034,82.0078,81.7034,81.9792,38216.0
2018-12-19 10:10:00,86.2,86.35,86.1,86.16,37383.0,81.9887,82.1314,81.8936,81.9507,37383.0
2018-12-19 10:20:00,86.14,86.37,86.06,86.25,23465.0,81.9317,82.1504,81.8556,82.0363,23465.0
2018-12-19 10:30:00,86.25,86.32,85.99,86.0,42764.0,82.0363,82.1029,81.789,81.7985,42764.0
2018-12-19 10:40:00,85.96,86.2,85.87,85.97,22523.0,81.7605,81.9887,81.6749,81.77,22523.0
2018-12-19 10:50:00,85.98,86.3,85.98,86.29,19951.0,81.7795,82.0838,81.7795,82.0743,19951.0
2018-12-19 11:00:00,86.31,86.33,86.05,86.12,29289.0,82.0934,82.1124,81.8461,81.9126,29289.0
2018-12-19 11:10:00,86.14,86.19,85.82,85.94,28131.0,81.9317,81.9792,81.6273,81.7414,28131.0
2018-12-19 11:20:00,85.96,86.06,85.88,85.99,14639.0,81.7605,81.8556,81.6844,81.789,14639.0
2018-12-19 11:30:00,85.97,86.1,85.97,86.02,17014.0,81.77,81.8936,81.77,81.8175,17014.0
2018-12-19 11:40:00,86.04,86.1,85.98,86.05,19759.0,81.8366,81.8936,81.7795,81.8461,19759.0
2018-12-19 11:50:00,86.07,86.26,86.01,86.22,29540.0,81.8651,82.0458,81.808,82.0078,29540.0
2018-12-19 12:00:00,86.27,86.36,86.14,86.35,38322.0,82.0553,82.1409,81.9317,82.1314,38322.0
2018-12-19 12:10:00,86.34,86.35,86.21,86.25,13174.0,82.1219,82.1314,81.9982,82.0363,13174.0
2018-12-19 12:20:00,86.29,86.34,86.19,86.23,33145.0,82.0743,82.1219,81.9792,82.0173,33145.0
2018-12-19 12:30:00,86.24,86.25,86.12,86.21,17398.0,82.0268,82.0363,81.9126,81.9982,17398.0
2018-12-19 12:40:00,86.19,86.21,86.0,86.05,14355.0,81.9792,81.9982,81.7985,81.8461,14355.0
2018-12-19 12:50:00,86.07,86.17,85.94,86.0,29085.0,81.8651,81.9602,81.7414,81.7985,29085.0
2018-12-19 13:00:00,86.0,86.02,85.61,85.61,14269.0,81.7985,81.8175,81.4276,81.4276,14269.0
2018-12-19 13:10:00,85.66,85.69,85.55,85.65,8843.0,81.4751,81.5037,81.3705,81.4656,8843.0
2018-12-19 13:20:00,85.67,85.68,85.45,85.65,20359.0,81.4846,81.4941,81.2754,81.4656,20359.0
2018-12-19 13:30:00,85.69,85.78,85.54,85.56,15011.0,81.5037,81.5893,81.361,81.38,15011.0
2018-12-19 13:40:00,85.61,85.9,85.61,85.84,15466.0,81.4276,81.7034,81.4276,81.6463,15466.0
2018-12-19 13:50:00,85.88,86.28,85.63,86.28,21618.0,81.6844,82.0648,81.4466,82.0648,21618.0
2018-12-19 14:00:00,86.28,86.29,84.62,84.88,65576.0,82.0648,82.0743,80.4859,80.7332,65576.0
2018-12-19 14:10:00,84.99,85.2,84.39,85.08,46188.0,80.8378,81.0376,80.2672,80.9235,46188.0
2018-12-19 14:20:00,85.12,85.23,84.88,84.96,34059.0,80.9615,81.0661,80.7332,80.8093,34059.0
2018-12-19 14:30:00,84.97,85.2,84.71,84.9,60019.0,80.8188,81.0376,80.5715,80.7522,60019.0
2018-12-19 14:40:00,84.85,84.88,83.77,84.26,104598.0,80.7047,80.7332,79.6775,80.1435,104598.0
2018-12-19 14:50:00,84.3,84.3,83.22,83.56,88343.0,80.1816,80.1816,79.1543,79.4777,88343.0
2018-12-19 15:00:00,83.57,83.57,82.69,83.35,137090.0,79.4872,79.4872,78.6502,79.278,137090.0
2018-12-19 15:10:00,83.39,83.85,83.1,83.61,99802.0,79.316,79.7535,79.0402,79.5253,99802.0
2018-12-19 15:20:00,83.58,84.05,83.26,83.43,151362.0,79.4967,79.9438,79.1924,79.3541,151362.0
2018-12-19 15:30:00,83.47,83.76,83.19,83.32,129282.0,79.3921,79.6679,79.1258,79.2494,129282.0
2018-12-19 15:40:00,83.31,83.65,83.1,83.6,150386.0,79.2399,79.5633,79.0402,79.5158,150386.0
2018-12-19 15:50:00,83.6,83.67,83.4,83.41,231079.0,79.5158,79.5823,79.3255,79.335,231079.0
2018-12-20 09:30:00,83.14,83.71,82.72,83.4,72758.0,79.0782,79.6204,78.6787,79.3255,72758.0
2018-12-20 09:40:00,83.4,83.4,82.24,82.24,99389.0,79.3255,79.3255,78.2222,78.2222,99389.0
2018-12-20 09:50:00,82.23,83.05,82.23,82.95,46116.0,78.2127,78.9926,78.2127,78.8975,46116.0
2018-12-20 10:00:00,83.0,83.15,82.92,83.09,70327.0,78.9451,79.0877,78.869,79.0307,70327.0
2018-12-20 10:10:00,83.05,83.05,82.06,82.36,92086.0,78.9926,78.9926,78.051,78.3363,92086.0
2018-12-20 10:20:00,82.31,82.69,82.26,82.27,27627.0,78.2888,78.6502,78.2412,78.2507,27627.0
2018-12-20 10:30:00,82.26,82.55,82.17,82.28,70957.0,78.2412,78.5171,78.1556,78.2602,70957.0
2018-12-20 10:40:00,82.28,82.55,82.24,82.35,100732.0,78.2602,78.5171,78.2222,78.3268,100732.0
2018-12-20 10:50:00,82.36,82.82,82.27,82.67,24481.0,78.3363,78.7739,78.2507,78.6312,24481.0
2018-12-20 11:00:00,82.65,82.95,82.52,82.67,35950.0,78.6122,78.8975,78.4885,78.6312,35950.0
2018-12-20 11:10:00,82.65,82.86,82.65,82.86,34268.0,78.6122,78.8119,78.6122,78.8119,34268.0
2018-12-20 11:20:00,82.88,82.88,82.28,82.46,27660.0,78.8309,78.8309,78.2602,78.4315,27660.0
2018-12-20 11:30:00,82.42,82.49,82.12,82.18,39804.0,78.3934,78.46,78.1081,78.1651,39804.0
2018-12-20 11:40:00,82.22,82.34,81.88,81.95,35591.0,78.2032,78.3173,77.8798,77.9464,35591.0
2018-12-20 11:50:00,81.96,82.23,81.63,81.88,34000.0,77.9559,78.2127,77.642,77.8798,34000.0
2018-12-20 12:00:00,81.96,82.23,81.89,82.21,21898.0,77.9559,78.2127,77.8893,78.1937,21898.0
2018-12-20 12:10:00,82.15,82.31,81.95,82.31,22210.0,78.1366,78.2888,77.9464,78.2888,22210.0
2018-12-20 12:20:00,82.29,82.68,82.22,82.67,28763.0,78.2698,78.6407,78.2032,78.6312,28763.0
2018-12-20 12:30:00,82.65,82.77,82.38,82.4,27772.0,78.6122,78.7263,78.3554,78.3744,27772.0
2018-12-20 12:40:00,82.34,82.52,82.18,82.49,16885.0,78.3173,78.4885,78.1651,78.46,16885.0
2018-12-20 12:50:00,82.47,82.57,82.23,82.54,39704.0,78.441,78.5361,78.2127,78.5075,39704.0
2018-12-20 13:00:00,82.52,82.52,82.11,82.12,56539.0,78.4885,78.4885,78.0986,78.1081,56539.0
2018-12-20 13:10:00,82.12,82.54,82.05,82.48,26571.0,78.1081,78.5075,78.0415,78.4505,26571.0
2018-12-20 13:20:00,82.48,82.63,82.31,82.37,21473.0,78.4505,78.5931,78.2888,78.3458,21473.0
2018-12-20 13:30:00,82.38,82.48,82.2,82.42,22083.0,78.3554,78.4505,78.1842,78.3934,22083.0
2018-12-20 13:40:00,82.41,82.59,82.12,82.48,21864.0,78.3839,78.5551,78.1081,78.4505,21864.0
2018-12-20 13:50:00,82.45,82.45,82.19,82.21,30219.0,78.4219,78.4219,78.1746,78.1937,30219.0
2018-12-20 14:00:00,82.22,82.32,81.86,82.15,58880.0,78.2032,78.2983,77.8608,78.1366,58880.0
2018-12-20 14:10:00,82.11,82.11,81.46,81.76,75801.0,78.0986,78.0986,77.4803,77.7656,75801.0
2018-12-20 14:20:00,81.8,82.32,81.79,82.31,50613.0,77.8037,78.2983,77.7942,78.2888,50613.0
2018-12-20 14:30:00,82.3,82.73,82.22,82.46,31060.0,78.2793,78.6883,78.2032,78.4315,31060.0
2018-12-20 14:40:00,82.43,83.26,82.42,83.22,38069.0,78.4029,79.1924,78.3934,79.1543,38069.0
2018-12-20 14:50:00,83.18,83.18,82.38,82.62,52573.0,79.1163,79.1163,78.3554,78.5836,52573.0
2018-12-20 15:00:00,82.58,82.74,82.07,82.61,42041.0,78.5456,78.6978,78.0605,78.5741,42041.0
2018-12-20 15:10:00,82.65,82.95,82.6,82.72,45005.0,78.6122,78.8975,78.5646,78.6787,45005.0
2018-12-20 15:20:00,82.67,83.12,82.63,82.73,41455.0,78.6312,79.0592,78.5931,78.6883,41455.0
2018-12-20 15:30:00,82.75,83.01,82.73,82.93,71369.0,78.7073,78.9546,78.6883,78.8785,71369.0
2018-12-20 15:40:00,82.92,83.04,82.19,82.28,91930.0,78.869,78.9831,78.1746,78.2602,91930.0
2018-12-20 15:50:00,82.27,82.45,82.04,82.4,216068.0,78.2507,78.4219,78.032,78.3744,216068.0
2018-12-21 09:30:00,82.24,82.52,81.66,82.3,652465.0,78.2222,78.4885,77.6705,78.2793,652465.0
2018-12-21 09:40:00,82.3,82.64,82.17,82.48,71947.0,78.2793,78.6027,78.1556,78.4505,71947.0
2018-12-21 09:50:00,82.33,82.61,82.25,82.55,38342.0,78.3078,78.5741,78.2317,78.5171,38342.0
2018-12-21 10:00:00,82.55,82.72,82.22,82.49,39044.0,78.5171,78.6787,78.2032,78.46,39044.0
2018-12-21 10:10:00,82.51,83.67,82.51,83.39,43861.0,78.479,79.5823,78.479,79.316,43861.0
2018-12-21 10:20:00,83.38,83.74,83.38,83.5,71216.0,79.3065,79.6489,79.3065,79.4206,71216.0
2018-12-21 10:30:00,83.53,83.81,83.35,83.58,37318.0,79.4492,79.7155,79.278,79.4967,37318.0
2018-12-21 10:40:00,83.52,83.63,83.25,83.57,30555.0,79.4397,79.5443,79.1829,79.4872,30555.0
2018-12-21 10:50:00,83.5,83.73,83.36,83.62,32683.0,79.4206,79.6394,79.2875,79.5348,32683.0
2018-12-21 11:00:00,83.63,83.63,82.77,82.77,40598.0,79.5443,79.5443,78.7263,78.7263,40598.0
2018-12-21 11:10:00,82.81,83.09,82.81,83.01,16546.0,78.7644,79.0307,78.7644,78.9546,16546.0
2018-12-21 11:20:00,82.96,83.43,82.94,83.43,18060.0,78.907,79.3541,78.888,79.3541,18060.0
2018-12-21 11:30:00,83.45,83.45,83.07,83.07,19689.0,79.3731,79.3731,79.0116,79.0116,19689.0
2018-12-21 11:40:00,83.07,83.27,82.9,83.11,40577.0,79.0116,79.2019,78.85,79.0497,40577.0
2018-12-21 11:50:00,83.2,83.34,83.02,83.1,37096.0,79.1353,79.2685,78.9641,79.0402,37096.0
2018-12-21 12:00:00,83.14,83.14,82.63,82.73,39601.0,79.0782,79.0782,78.5931,78.6883,39601.0
2018-12-21 12:10:00,82.68,82.78,82.33,82.37,36212.0,78.6407,78.7358,78.3078,78.3458,36212.0
2018-12-21 12:20:00,82.34,82.52,82.25,82.31,18588.0,78.3173,78.4885,78.2317,78.2888,18588.0
2018-12-21 12:30:00,82.29,82.69,81.97,82.66,37200.0,78.2698,78.6502,77.9654,78.6217,37200.0
2018-12-21 12:40:00,82.7,82.95,82.54,82.8,33326.0,78.6597,78.8975,78.5075,78.7548,33326.0
2018-12-21 12:50:00,82.8,82.85,82.31,82.36,27779.0,78.7548,78.8024,78.2888,78.3363,27779.0
2018-12-21 13:00:00,82.41,82.57,82.2,82.55,22790.0,78.3839,78.5361,78.1842,78.5171,22790.0
2018-12-21 13:10:00,82.54,82.62,82.33,82.51,18290.0,78.5075,78.5836,78.3078,78.479,18290.0
2018-12-21 13:20:00,82.5,82.85,82.41,82.65,16680.0,78.4695,78.8024,78.3839,78.6122,16680.0
2018-12-21 13:30:00,82.62,82.82,82.56,82.76,24244.0,78.5836,78.7739,78.5266,78.7168,24244.0
2018-12-21 13:40:00,82.78,82.84,82.44,82.48,27262.0,78.7358,78.7929,78.4124,78.4505,27262.0
2018-12-21 13:50:00,82.48,82.62,82.33,82.41,15987.0,78.4505,78.5836,78.3078,78.3839,15987.0
2018-12-21 14:00:00,82.41,82.48,82.19,82.2,18663.0,78.3839,78.4505,78.1746,78.1842,18663.0
2018-12-21 14:10:00,82.19,82.37,82.0,82.37,29836.0,78.1746,78.3458,77.9939,78.3458,29836.0
2018-12-21 14:20:00,82.4,82.59,82.3,82.35,17378.0,78.3744,78.5551,78.2793,78.3268,17378.0
2018-12-21 14:30:00,82.37,82.37,82.18,82.28,13957.0,78.3458,78.3458,78.1651,78.2602,13957.0
2018-12-21 14:40:00,82.27,82.33,82.07,82.26,17242.0,78.2507,78.3078,78.0605,78.2412,17242.0
2018-12-21 14:50:00,82.28,82.54,82.14,82.33,21766.0,78.2602,78.5075,78.1271,78.3078,21766.0
2018-12-21 15:00:00,82.38,82.5,82.32,82.41,29367.0,78.3554,78.4695,78.2983,78.3839,29367.0
2018-12-21 15:10:00,82.39,82.39,81.86,81.92,56315.0,78.3649,78.3649,77.8608,77.9178,56315.0
2018-12-21 15:20:00,81.95,82.1,81.77,81.81,41076.0,77.9464,78.089,77.7752,77.8132,41076.0
2018-12-21 15:30:00,81.8,82.04,81.64,81.65,63897.0,77.8037,78.032,77.6515,77.661,63897.0
2018-12-21 15:40:00,81.66,82.0,81.55,81.87,88540.0,77.6705,77.9939,77.5659,77.8703,88540.0
2018-12-21 15:50:00,81.88,81.95,81.61,81.67,157514.0,77.8798,77.9464,77.623,77.68,157514.0
2018-12-24 09:30:00,80.91,80.91,80.2,80.76,69636.0,76.9572,76.9572,76.2819,76.8145,69636.0
2018-12-24 09:40:00,80.68,80.82,80.1,80.21,58733.0,76.7384,76.8716,76.1867,76.2914,58733.0
2018-12-24 09:50:00,80.21,80.37,79.69,79.94,56834.0,76.2914,76.4436,75.7968,76.0346,56834.0
2018-12-24 10:00:00,79.89,80.08,78.9,79.41,85533.0,75.987,76.1677,75.0454,75.5305,85533.0
2018-12-24 10:10:00,79.36,79.97,79.36,79.68,43781.0,75.4829,76.0631,75.4829,75.7873,43781.0
2018-12-24 10:20:00,79.69,79.98,79.46,79.91,33963.0,75.7968,76.0726,75.578,76.006,33963.0
2018-12-24 10:30:00,79.95,80.42,79.93,80.33,22192.0,76.0441,76.4911,76.0251,76.4055,22192.0
2018-12-24 10:40:00,80.38,80.83,80.21,80.33,32111.0,76.4531,76.8811,76.2914,76.4055,32111.0
2018-12-24 10:50:00,80.35,80.35,79.98,80.02,26153.0,76.4245,76.4245,76.0726,76.1107,26153.0
2018-12-24 11:00:00,80.04,80.21,79.62,79.87,40278.0,76.1297,76.2914,75.7302,75.968,40278.0
2018-12-24 11:10:00,79.92,80.13,79.76,79.88,30413.0,76.0155,76.2153,75.8634,75.9775,30413.0
2018-12-24 11:20:00,79.86,80.03,79.61,79.85,52192.0,75.9585,76.1202,75.7207,75.949,52192.0
2018-12-24 11:30:00,79.83,80.01,79.66,79.84,76000.0,75.9299,76.1011,75.7682,75.9394,76000.0
2018-12-24 11:40:00,79.84,80.01,79.66,79.71,53555.0,75.9394,76.1011,75.7682,75.8158,53555.0
2018-12-24 11:50:00,79.72,79.92,79.59,79.75,36783.0,75.8253,76.0155,75.7017,75.8538,36783.0
2018-12-24 12:00:00,79.76,80.01,79.74,79.75,38318.0,75.8634,76.1011,75.8443,75.8538,38318.0
2018-12-24 12:10:00,79.73,79.97,79.62,79.88,59446.0,75.8348,76.0631,75.7302,75.9775,59446.0
2018-12-24 12:20:00,79.84,79.98,79.66,79.9,47753.0,75.9394,76.0726,75.7682,75.9965,47753.0
2018-12-24 12:30:00,79.93,80.04,79.64,79.72,41287.0,76.0251,76.1297,75.7492,75.8253,41287.0
2018-12-24 12:40:00,79.7,79.84,79.57,79.61,73903.0,75.8063,75.9394,75.6826,75.7207,73903.0
2018-12-24 12:50:00,79.59,79.82,79.38,79.42,121243.0,75.7017,75.9204,75.5019,75.54,121243.0
2018-12-26 09:30:00,79.61,80.17,79.51,80.13,53034.0,75.7207,76.2533,75.6256,76.2153,53034.0
2018-12-26 09:40:00,80.07,80.26,79.8,80.2,32202.0,76.1582,76.3389,75.9014,76.2819,32202.0
2018-12-26 09:50:00,80.35,80.39,79.48,79.52,30674.0,76.4245,76.4626,75.597,75.6351,30674.0
2018-12-26 10:00:00,79.53,79.7,79.14,79.5,31261.0,75.6446,75.8063,75.2736,75.6161,31261.0
2018-12-26 10:10:00,79.53,79.53,79.2,79.35,46391.0,75.6446,75.6446,75.3307,75.4734,46391.0
2018-12-26 10:20:00,79.4,79.97,79.39,79.85,44708.0,75.5209,76.0631,75.5114,75.949,44708.0
2018-12-26 10:30:00,79.9,79.96,79.49,79.6,53180.0,75.9965,76.0536,75.6065,75.7112,53180.0
2018-12-26 10:40:00,79.58,79.7,79.37,79.68,23973.0,75.6922,75.8063,75.4924,75.7873,23973.0
2018-12-26 10:50:00,79.67,79.84,79.27,79.47,34830.0,75.7778,75.9394,75.3973,75.5875,34830.0
2018-12-26 11:00:00,79.52,80.08,79.5,79.8,26062.0,75.6351,76.1677,75.6161,75.9014,26062.0
2018-12-26 11:10:00,79.82,80.28,79.8,80.19,37460.0,75.9204,76.358,75.9014,76.2724,37460.0
2018-12-26 11:20:00,80.22,80.29,79.96,80.22,26374.0,76.3009,76.3675,76.0536,76.3009,26374.0
2018-12-26 11:30:00,80.21,80.28,80.01,80.28,25308.0,76.2914,76.358,76.1011,76.358,25308.0
2018-12-26 11:40:00,80.36,80.48,80.29,80.4,13338.0,76.434,76.5482,76.3675,76.4721,13338.0
2018-12-26 11:50:00,80.41,80.6,80.22,80.58,21874.0,76.4816,76.6623,76.3009,76.6433,21874.0
2018-12-26 12:00:00,80.58,80.71,80.4,80.71,17446.0,76.6433,76.7669,76.4721,76.7669,17446.0
2018-12-26 12:10:00,80.64,81.16,80.62,80.71,21271.0,76.7004,77.195,76.6813,76.7669,21271.0
2018-12-26 12:20:00,80.75,80.9,80.5,80.52,16738.0,76.805,76.9477,76.5672,76.5862,16738.0
2018-12-26 12:30:00,80.6,80.95,80.5,80.88,15537.0,76.6623,76.9952,76.5672,76.9286,15537.0
2018-12-26 12:40:00,80.88,81.17,80.84,80.93,17849.0,76.9286,77.2045,76.8906,76.9762,17849.0
2018-12-26 12:50:00,80.94,81.17,80.9,80.95,14520.0,76.9857,77.2045,76.9477,76.9952,14520.0
2018-12-26 13:00:00,80.99,81.01,80.55,80.72,14679.0,77.0333,77.0523,76.6148,76.7765,14679.0
2018-12-26 13:10:00,80.68,80.75,80.35,80.39,21465.0,76.7384,76.805,76.4245,76.4626,21465.0
2018-12-26 13:20:00,80.35,80.75,80.35,80.66,25943.0,76.4245,76.805,76.4245,76.7194,25943.0
2018-12-26 13:30:00,80.69,80.85,80.68,80.8,14536.0,76.7479,76.9001,76.7384,76.8525,14536.0
2018-12-26 13:40:00,80.81,81.08,80.79,81.04,28733.0,76.8621,77.1189,76.843,77.0808,28733.0
2018-12-26 13:50:00,81.04,81.47,81.04,81.47,14611.0,77.0808,77.4898,77.0808,77.4898,14611.0
2018-12-26 14:00:00,81.48,81.48,81.06,81.16,18543.0,77.4993,77.4993,77.0998,77.195,18543.0
2018-12-26 14:10:00,81.16,81.25,80.78,80.84,24651.0,77.195,77.2806,76.8335,76.8906,24651.0
2018-12-26 14:20:00,80.86,80.97,80.73,80.85,19160.0,76.9096,77.0142,76.786,76.9001,19160.0
2018-12-26 14:30:00,80.86,81.24,80.85,81.18,18308.0,76.9096,77.2711,76.9001,77.214,18308.0
2018-12-26 14:40:00,81.17,81.21,80.94,80.97,30180.0,77.2045,77.2425,76.9857,77.0142,30180.0
2018-12-26 14:50:00,80.97,81.42,80.97,81.42,29481.0,77.0142,77.4423,77.0142,77.4423,29481.0
2018-12-26 15:00:00,81.39,81.65,81.26,81.55,32642.0,77.4137,77.661,77.2901,77.5659,32642.0
2018-12-26 15:10:00,81.56,81.73,81.47,81.57,45302.0,77.5754,77.7371,77.4898,77.5849,45302.0
2018-12-26 15:20:00,81.56,81.78,81.44,81.74,38322.0,77.5754,77.7847,77.4613,77.7466,38322.0
2018-12-26 15:30:00,81.73,82.14,81.67,82.13,49500.0,77.7371,78.1271,77.68,78.1176,49500.0
2018-12-26 15:40:00,82.12,82.61,82.08,82.33,61733.0,78.1081,78.5741,78.07,78.3078,61733.0
2018-12-26 15:50:00,82.34,82.94,82.3,82.9,168775.0,78.3173,78.888,78.2793,78.85,168775.0
2018-12-27 09:30:00,81.83,82.25,81.71,81.96,50197.0,77.8322,78.2317,77.7181,77.9559,50197.0
2018-12-27 09:40:00,81.9,82.29,81.56,81.56,29523.0,77.8988,78.2698,77.5754,77.5754,29523.0
2018-12-27 09:50:00,81.55,81.87,81.32,81.56,31692.0,77.5659,77.8703,77.3471,77.5754,31692.0
2018-12-27 10:00:00,81.57,81.96,81.38,81.57,52350.0,77.5849,77.9559,77.4042,77.5849,52350.0
2018-12-27 10:10:00,81.59,81.76,81.21,81.21,30893.0,77.604,77.7656,77.2425,77.2425,30893.0
2018-12-27 10:20:00,81.3,81.66,81.3,81.63,34143.0,77.3281,77.6705,77.3281,77.642,34143.0
2018-12-27 10:30:00,81.65,81.92,81.47,81.66,30013.0,77.661,77.9178,77.4898,77.6705,30013.0
2018-12-27 10:40:00,81.6,82.19,81.49,82.01,21802.0,77.6135,78.1746,77.5088,78.0034,21802.0
2018-12-27 10:50:00,81.97,82.06,81.78,82.05,27066.0,77.9654,78.051,77.7847,78.0415,27066.0
2018-12-27 11:00:00,82.02,82.08,81.79,81.91,31794.0,78.0129,78.07,77.7942,77.9083,31794.0
2018-12-27 11:10:00,81.94,82.26,81.89,82.24,30688.0,77.9369,78.2412,77.8893,78.2222,30688.0
2018-12-27 11:20:00,82.23,82.64,82.21,82.61,38510.0,78.2127,78.6027,78.1937,78.5741,38510.0
2018-12-27 11:30:00,82.59,82.78,82.41,82.52,39244.0,78.5551,78.7358,78.3839,78.4885,39244.0
2018-12-27 11:40:00,82.48,82.48,82.22,82.37,28062.0,78.4505,78.4505,78.2032,78.3458,28062.0
2018-12-27 11:50:00,82.38,82.76,82.34,82.67,33340.0,78.3554,78.7168,78.3173,78.6312,33340.0
2018-12-27 12:00:00,82.65,82.65,82.17,82.3,15961.0,78.6122,78.6122,78.1556,78.2793,15961.0
2018-12-27 12:10:00,82.29,82.54,82.22,82.5,16745.0,78.2698,78.5075,78.2032,78.4695,16745.0
2018-12-27 12:20:00,82.52,82.61,81.99,82.09,95565.0,78.4885,78.5741,77.9844,78.0795,95565.0
2018-12-27 12:30:00,82.05,82.22,81.95,82.19,15593.0,78.0415,78.2032,77.9464,78.1746,15593.0
2018-12-27 12:40:00,82.15,82.26,82.03,82.17,21752.0,78.1366,78.2412,78.0225,78.1556,21752.0
2018-12-27 12:50:00,82.17,82.43,82.15,82.31,48084.0,78.1556,78.4029,78.1366,78.2888,48084.0
2018-12-27 13:00:00,82.28,82.49,82.19,82.49,15664.0,78.2602,78.46,78.1746,78.46,15664.0
2018-12-27 13:10:00,82.44,82.45,82.19,82.21,11541.0,78.4124,78.4219,78.1746,78.1937,11541.0
2018-12-27 13:20:00,82.2,82.27,81.91,81.94,9421.0,78.1842,78.2507,77.9083,77.9369,9421.0
2018-12-27 13:30:00,81.9,82.04,81.82,81.91,8951.0,77.8988,78.032,77.8227,77.9083,8951.0
2018-12-27 13:40:00,81.91,81.95,81.54,81.62,9844.0,77.9083,77.9464,77.5564,77.6325,9844.0
2018-12-27 13:50:00,81.61,81.72,81.42,81.72,12068.0,77.623,77.7276,77.4423,77.7276,12068.0
2018-12-27 14:00:00,81.69,81.85,81.41,81.41,21350.0,77.6991,77.8513,77.4327,77.4327,21350.0
2018-12-27 14:10:00,81.39,81.5,81.18,81.25,20208.0,77.4137,77.5184,77.214,77.2806,20208.0
2018-12-27 14:20:00,81.24,81.49,81.19,81.47,17067.0,77.2711,77.5088,77.2235,77.4898,17067.0
2018-12-27 14:30:00,81.5,81.56,81.29,81.5,20298.0,77.5184,77.5754,77.3186,77.5184,20298.0
2018-12-27 14:40:00,81.58,82.02,81.52,81.78,22648.0,77.5944,78.0129,77.5374,77.7847,22648.0
2018-12-27 14:50:00,81.79,82.35,81.73,82.35,22454.0,77.7942,78.3268,77.7371,78.3268,22454.0
2018-12-27 15:00:00,82.3,82.3,81.96,82.17,37667.0,78.2793,78.2793,77.9559,78.1556,37667.0
2018-12-27 15:10:00,82.17,82.69,82.08,82.43,37275.0,78.1556,78.6502,78.07,78.4029,37275.0
2018-12-27 15:20:00,82.43,83.14,82.43,83.06,43967.0,78.4029,79.0782,78.4029,79.0021,43967.0
2018-12-27 15:30:00,83.06,83.67,82.75,83.62,58619.0,79.0021,79.5823,78.7073,79.5348,58619.0
2018-12-27 15:40:00,83.63,84.18,83.59,83.9,105967.0,79.5443,80.0674,79.5062,79.8011,105967.0
2018-12-27 15:50:00,83.86,84.32,83.4,84.32,169403.0,79.7631,80.2006,79.3255,80.2006,169403.0
2018-12-28 09:30:00,84.83,85.0,84.57,84.64,51158.0,80.6857,80.8474,80.4384,80.5049,51158.0
2018-12-28 09:40:00,84.66,85.18,84.54,84.97,22426.0,80.524,81.0186,80.4098,80.8188,22426.0
2018-12-28 09:50:00,84.96,85.3,84.85,85.22,22204.0,80.8093,81.1327,80.7047,81.0566,22204.0
2018-12-28 10:00:00,85.3,85.31,84.68,84.86,27268.0,81.1327,81.1422,80.543,80.7142,27268.0
2018-12-28 10:10:00,84.74,84.77,84.54,84.74,22216.0,80.6001,80.6286,80.4098,80.6001,22216.0
2018-12-28 10:20:00,84.78,84.84,84.05,84.14,27419.0,80.6381,80.6952,79.9438,80.0294,27419.0
2018-12-28 10:30:00,84.08,84.12,83.55,83.75,33727.0,79.9723,80.0104,79.4682,79.6584,33727.0
2018-12-28 10:40:00,83.77,84.15,83.73,84.06,23551.0,79.6775,80.0389,79.6394,79.9533,23551.0
2018-12-28 10:50:00,84.02,84.5,83.97,84.15,26967.0,79.9152,80.3718,79.8677,80.0389,26967.0
2018-12-28 11:00:00,84.15,84.31,83.91,84.3,20481.0,80.0389,80.1911,79.8106,80.1816,20481.0
2018-12-28 11:10:00,84.31,84.63,84.18,84.29,22807.0,80.1911,80.4954,80.0674,80.172,22807.0
2018-12-28 11:20:00,84.31,84.42,84.13,84.42,19517.0,80.1911,80.2957,80.0199,80.2957,19517.0
2018-12-28 11:30:00,84.36,84.57,84.08,84.55,18980.0,80.2386,80.4384,79.9723,80.4193,18980.0
2018-12-28 11:40:00,84.52,84.58,84.23,84.25,21894.0,80.3908,80.4479,80.115,80.134,21894.0
2018-12-28 11:50:00,84.25,84.52,84.11,84.52,13830.0,80.134,80.3908,80.0008,80.3908,13830.0
2018-12-28 12:00:00,84.51,84.71,84.43,84.6,12260.0,80.3813,80.5715,80.3052,80.4669,12260.0
2018-12-28 12:10:00,84.61,84.64,84.14,84.25,17476.0,80.4764,80.5049,80.0294,80.134,17476.0
2018-12-28 12:20:00,84.22,84.55,84.2,84.5,28333.0,80.1055,80.4193,80.0864,80.3718,28333.0
2018-12-28 12:30:00,84.52,84.76,84.41,84.76,40062.0,80.3908,80.6191,80.2862,80.6191,40062.0
2018-12-28 12:40:00,84.76,84.86,84.51,84.57,22798.0,80.6191,80.7142,80.3813,80.4384,22798.0
2018-12-28 12:50:00,84.6,84.89,84.5,84.54,18507.0,80.4669,80.7427,80.3718,80.4098,18507.0
2018-12-28 13:00:00,84.5,84.8,84.5,84.79,17142.0,80.3718,80.6571,80.3718,80.6476,17142.0
2018-12-28 13:10:00,84.82,85.03,84.75,84.87,31029.0,80.6762,80.8759,80.6096,80.7237,31029.0
2018-12-28 13:20:00,84.86,84.86,84.54,84.77,17098.0,80.7142,80.7142,80.4098,80.6286,17098.0
2018-12-28 13:30:00,84.78,84.85,84.53,84.8,25556.0,80.6381,80.7047,80.4003,80.6571,25556.0
2018-12-28 13:40:00,84.8,85.03,84.74,84.94,26607.0,80.6571,80.8759,80.6001,80.7903,26607.0
2018-12-28 13:50:00,84.97,85.09,84.81,84.88,17747.0,80.8188,80.933,80.6666,80.7332,17747.0
2018-12-28 14:00:00,84.92,85.28,84.92,85.22,23597.0,80.7713,81.1137,80.7713,81.0566,23597.0
2018-12-28 14:10:00,85.22,85.5,85.08,85.2,28080.0,81.0566,81.3229,80.9235,81.0376,28080.0
2018-12-28 14:20:00,85.17,85.3,85.05,85.12,29371.0,81.0091,81.1327,80.8949,80.9615,29371.0
2018-12-28 14:30:00,85.14,85.45,85.08,85.45,22637.0,80.9805,81.2754,80.9235,81.2754,22637.0
2018-12-28 14:40:00,85.44,85.51,85.12,85.39,29593.0,81.2659,81.3324,80.9615,81.2183,29593.0
2018-12-28 14:50:00,85.34,85.58,85.32,85.48,24436.0,81.1707,81.399,81.1517,81.3039,24436.0
2018-12-28 15:00:00,85.48,85.59,84.89,85.04,64723.0,81.3039,81.4085,80.7427,80.8854,64723.0
2018-12-28 15:10:00,84.97,85.12,84.75,84.8,24573.0,80.8188,80.9615,80.6096,80.6571,24573.0
2018-12-28 15:20:00,84.8,84.82,84.17,84.39,32065.0,80.6571,80.6762,80.0579,80.2672,32065.0
2018-12-28 15:30:00,84.43,84.67,84.24,84.39,45102.0,80.3052,80.5335,80.1245,80.2672,45102.0
2018-12-28 15:40:00,84.35,84.52,84.21,84.39,45881.0,80.2291,80.3908,80.096,80.2672,45881.0
2018-12-28 15:50:00,84.38,84.63,84.18,84.48,113848.0,80.2577,80.4954,80.0674,80.3528,113848.0
2018-12-31 09:30:00,85.27,85.59,84.8,84.98,44706.0,81.1042,81.4085,80.6571,80.8283,44706.0
2018-12-31 09:40:00,84.98,85.29,84.95,85.21,20335.0,80.8283,81.1232,80.7998,81.0471,20335.0
2018-12-31 09:50:00,85.2,85.42,85.06,85.18,11575.0,81.0376,81.2468,80.9044,81.0186,11575.0
2018-12-31 10:00:00,85.2,85.36,85.19,85.25,13376.0,81.0376,81.1898,81.0281,81.0851,13376.0
2018-12-31 10:10:00,85.22,85.26,85.01,85.09,21388.0,81.0566,81.0947,80.8569,80.933,21388.0
2018-12-31 10:20:00,85.08,85.2,85.05,85.13,33912.0,80.9235,81.0376,80.8949,80.971,33912.0
2018-12-31 10:30:00,85.1,85.14,84.97,85.04,19283.0,80.9425,80.9805,80.8188,80.8854,19283.0
2018-12-31 10:40:00,85.02,85.1,84.92,85.08,19419.0,80.8664,80.9425,80.7713,80.9235,19419.0
2018-12-31 10:50:00,85.01,85.01,84.68,84.84,12439.0,80.8569,80.8569,80.543,80.6952,12439.0
2018-12-31 11:00:00,84.87,85.18,84.83,85.06,9570.0,80.7237,81.0186,80.6857,80.9044,9570.0
2018-12-31 11:10:00,85.05,85.33,84.92,85.26,27546.0,80.8949,81.1612,80.7713,81.0947,27546.0
2018-12-31 11:20:00,85.28,85.3,84.99,85.13,15672.0,81.1137,81.1327,80.8378,80.971,15672.0
2018-12-31 11:30:00,85.04,85.05,84.69,84.89,13968.0,80.8854,80.8949,80.5525,80.7427,13968.0
2018-12-31 11:40:00,84.84,84.91,84.72,84.89,10497.0,80.6952,80.7618,80.581,80.7427,10497.0
2018-12-31 11:50:00,84.86,84.89,84.63,84.86,15911.0,80.7142,80.7427,80.4954,80.7142,15911.0
2018-12-31 12:00:00,84.86,84.86,84.68,84.79,15237.0,80.7142,80.7142,80.543,80.6476,15237.0
2018-12-31 12:10:00,84.79,84.91,84.6,84.87,9972.0,80.6476,80.7618,80.4669,80.7237,9972.0
2018-12-31 12:20:00,84.84,85.02,84.84,85.02,14103.0,80.6952,80.8664,80.6952,80.8664,14103.0
2018-12-31 12:30:00,84.98,85.19,84.97,85.16,8843.0,80.8283,81.0281,80.8188,80.9995,8843.0
2018-12-31 12:40:00,85.14,85.19,85.0,85.15,8956.0,80.9805,81.0281,80.8474,80.99,8956.0
2018-12-31 12:50:00,85.13,85.13,84.92,85.05,17720.0,80.971,80.971,80.7713,80.8949,17720.0
2018-12-31 13:00:00,85.06,85.3,85.05,85.3,8167.0,80.9044,81.1327,80.8949,81.1327,8167.0
2018-12-31 13:10:00,85.3,85.51,85.26,85.34,14675.0,81.1327,81.3324,81.0947,81.1707,14675.0
2018-12-31 13:20:00,85.35,85.58,85.33,85.58,13450.0,81.1803,81.399,81.1612,81.399,13450.0
2018-12-31 13:30:00,85.56,85.57,85.44,85.46,13014.0,81.38,81.3895,81.2659,81.2849,13014.0
2018-12-31 13:40:00,85.47,85.47,85.18,85.25,10720.0,81.2944,81.2944,81.0186,81.0851,10720.0
2018-12-31 13:50:00,85.24,85.29,85.15,85.16,10249.0,81.0756,81.1232,80.99,80.9995,10249.0
2018-12-31 14:00:00,85.19,85.21,84.98,85.14,9631.0,81.0281,81.0471,80.8283,80.9805,9631.0
2018-12-31 14:10:00,85.14,85.23,85.02,85.21,13833.0,80.9805,81.0661,80.8664,81.0471,13833.0
2018-12-31 14:20:00,85.2,85.21,84.8,84.85,17082.0,81.0376,81.0471,80.6571,80.7047,17082.0
2018-12-31 14:30:00,84.82,84.91,84.72,84.82,8588.0,80.6762,80.7618,80.581,80.6762,8588.0
2018-12-31 14:40:00,84.86,84.98,84.79,84.93,6452.0,80.7142,80.8283,80.6476,80.7808,6452.0
2018-12-31 14:50:00,84.94,85.11,84.88,84.88,14416.0,80.7903,80.952,80.7332,80.7332,14416.0
2018-12-31 15:00:00,84.9,85.18,84.9,85.1,18218.0,80.7522,81.0186,80.7522,80.9425,18218.0
2018-12-31 15:10:00,84.99,85.2,84.99,85.16,40528.0,80.8378,81.0376,80.8378,80.9995,40528.0
2018-12-31 15:20:00,85.17,85.34,85.06,85.23,25335.0,81.0091,81.1707,80.9044,81.0661,25335.0
2018-12-31 15:30:00,85.25,85.41,85.15,85.22,34636.0,81.0851,81.2373,80.99,81.0566,34636.0
2018-12-31 15:40:00,85.23,85.53,85.13,85.17,42723.0,81.0661,81.3515,80.971,81.0091,42723.0
2018-12-31 15:50:00,85.17,85.54,84.82,85.54,165582.0,81.0091,81.361,80.6762,81.361,165582.0
2019-01-02 09:30:00,84.51,84.8,84.34,84.77,51127.0,80.3813,80.6571,80.2196,80.6286,51127.0
2019-01-02 09:40:00,84.77,84.94,84.44,84.54,35838.0,80.6286,80.7903,80.3147,80.4098,35838.0
2019-01-02 09:50:00,84.51,84.58,84.28,84.37,39484.0,80.3813,80.4479,80.1625,80.2481,39484.0
2019-01-02 10:00:00,84.36,84.68,84.07,84.68,21978.0,80.2386,80.543,79.9628,80.543,21978.0
2019-01-02 10:10:00,84.66,84.73,84.27,84.27,60562.0,80.524,80.5906,80.153,80.153,60562.0
2019-01-02 10:20:00,84.29,84.51,83.99,84.0,21527.0,80.172,80.3813,79.8867,79.8962,21527.0
2019-01-02 10:30:00,83.99,84.09,83.75,83.86,14864.0,79.8867,79.9818,79.6584,79.7631,14864.0
2019-01-02 10:40:00,83.87,84.08,83.87,83.94,14849.0,79.7726,79.9723,79.7726,79.8391,14849.0
2019-01-02 10:50:00,83.95,84.25,83.82,84.19,15746.0,79.8487,80.134,79.725,80.0769,15746.0
2019-01-02 11:00:00,84.16,84.39,84.11,84.36,20463.0,80.0484,80.2672,80.0008,80.2386,20463.0
2019-01-02 11:10:00,84.36,84.73,84.33,84.73,32134.0,80.2386,80.5906,80.2101,80.5906,32134.0
2019-01-02 11:20:00,84.77,84.85,84.44,84.49,17744.0,80.6286,80.7047,80.3147,80.3623,17744.0
2019-01-02 11:30:00,84.47,84.64,84.38,84.63,27929.0,80.3433,80.5049,80.2577,80.4954,27929.0
2019-01-02 11:40:00,84.67,84.81,84.63,84.79,12398.0,80.5335,80.6666,80.4954,80.6476,12398.0
2019-01-02 11:50:00,84.76,84.76,84.43,84.5,15313.0,80.6191,80.6191,80.3052,80.3718,15313.0
2019-01-02 12:00:00,84.46,84.68,84.39,84.6,32511.0,80.3337,80.543,80.2672,80.4669,32511.0
2019-01-02 12:10:00,84.59,84.65,84.49,84.65,11845.0,80.4574,80.5145,80.3623,80.5145,11845.0
2019-01-02 12:20:00,84.66,84.68,84.44,84.51,16962.0,80.524,80.543,80.3147,80.3813,16962.0
2019-01-02 12:30:00,84.51,84.84,84.48,84.8,15247.0,80.3813,80.6952,80.3528,80.6571,15247.0
2019-01-02 12:40:00,84.78,84.91,84.69,84.71,19570.0,80.6381,80.7618,80.5525,80.5715,19570.0
2019-01-02 12:50:00,84.7,84.91,84.65,84.83,13330.0,80.562,80.7618,80.5145,80.6857,13330.0
2019-01-02 13:00:00,84.82,85.05,84.75,85.05,13109.0,80.6762,80.8949,80.6096,80.8949,13109.0
2019-01-02 13:10:00,85.04,85.08,84.84,84.84,11864.0,80.8854,80.9235,80.6952,80.6952,11864.0
2019-01-02 13:20:00,84.85,85.02,84.84,84.89,11944.0,80.7047,80.8664,80.6952,80.7427,11944.0
2019-01-02 13:30:00,84.87,84.96,84.76,84.81,13665.0,80.7237,80.8093,80.6191,80.6666,13665.0
2019-01-02 13:40:00,84.79,84.87,84.75,84.81,17370.0,80.6476,80.7237,80.6096,80.6666,17370.0
2019-01-02 13:50:00,84.8,84.87,84.74,84.85,19555.0,80.6571,80.7237,80.6001,80.7047,19555.0
2019-01-02 14:00:00,84.85,84.85,84.49,84.57,20182.0,80.7047,80.7047,80.3623,80.4384,20182.0
2019-01-02 14:10:00,84.56,84.57,84.3,84.49,17390.0,80.4289,80.4384,80.1816,80.3623,17390.0
2019-01-02 14:20:00,84.43,84.62,84.39,84.4,27921.0,80.3052,80.4859,80.2672,80.2767,27921.0
2019-01-02 14:30:00,84.4,84.64,84.4,84.56,27854.0,80.2767,80.5049,80.2767,80.4289,27854.0
2019-01-02 14:40:00,84.58,84.59,84.38,84.52,24234.0,80.4479,80.4574,80.2577,80.3908,24234.0
2019-01-02 14:50:00,84.52,84.52,84.25,84.25,26243.0,80.3908,80.3908,80.134,80.134,26243.0
2019-01-02 15:00:00,84.21,84.5,84.07,84.37,37825.0,80.096,80.3718,79.9628,80.2481,37825.0
2019-01-02 15:10:00,84.36,84.48,84.11,84.14,37839.0,80.2386,80.3528,80.0008,80.0294,37839.0
2019-01-02 15:20:00,84.13,84.43,84.01,84.34,58391.0,80.0199,80.3052,79.9057,80.2196,58391.0
2019-01-02 15:30:00,84.31,84.31,84.07,84.08,42749.0,80.1911,80.1911,79.9628,79.9723,42749.0
2019-01-02 15:40:00,84.07,84.37,84.06,84.25,54431.0,79.9628,80.2481,79.9533,80.134,54431.0
2019-01-02 15:50:00,84.26,84.55,84.26,84.47,138365.0,80.1435,80.4193,80.1435,80.3433,138365.0
2019-01-03 09:30:00,84.05,84.17,83.42,84.05,39288.0,79.9438,80.0579,79.3446,79.9438,39288.0
2019-01-03 09:40:00,84.0,84.24,83.53,83.62,29153.0,79.8962,80.1245,79.4492,79.5348,29153.0
2019-01-03 09:50:00,83.49,83.82,83.49,83.66,27827.0,79.4111,79.725,79.4111,79.5728,27827.0
2019-01-03 10:00:00,83.72,83.75,82.83,82.86,40969.0,79.6299,79.6584,78.7834,78.8119,40969.0
2019-01-03 10:10:00,82.82,82.91,82.34,82.63,50317.0,78.7739,78.8595,78.3173,78.5931,50317.0
2019-01-03 10:20:00,82.79,82.92,82.58,82.65,31852.0,78.7453,78.869,78.5456,78.6122,31852.0
2019-01-03 10:30:00,82.63,82.73,82.16,82.2,20045.0,78.5931,78.6883,78.1461,78.1842,20045.0
2019-01-03 10:40:00,82.2,82.44,82.1,82.29,29370.0,78.1842,78.4124,78.089,78.2698,29370.0
2019-01-03 10:50:00,82.25,82.54,82.22,82.54,26177.0,78.2317,78.5075,78.2032,78.5075,26177.0
2019-01-03 11:00:00,82.56,82.7,82.42,82.45,20160.0,78.5266,78.6597,78.3934,78.4219,20160.0
2019-01-03 11:10:00,82.44,82.81,82.43,82.64,28680.0,78.4124,78.7644,78.4029,78.6027,28680.0
2019-01-03 11:20:00,82.65,82.81,82.38,82.38,24603.0,78.6122,78.7644,78.3554,78.3554,24603.0
2019-01-03 11:30:00,82.41,82.96,82.37,82.92,28227.0,78.3839,78.907,78.3458,78.869,28227.0
2019-01-03 11:40:00,82.91,83.32,82.89,83.12,36292.0,78.8595,79.2494,78.8404,79.0592,36292.0
2019-01-03 11:50:00,83.15,83.26,82.97,83.02,29116.0,79.0877,79.1924,78.9165,78.9641,29116.0
2019-01-03 12:00:00,83.01,83.04,82.53,82.6,37680.0,78.9546,78.9831,78.498,78.5646,37680.0
2019-01-03 12:10:00,82.65,82.81,82.47,82.58,25086.0,78.6122,78.7644,78.441,78.5456,25086.0
2019-01-03 12:20:00,82.58,82.71,82.41,82.48,24454.0,78.5456,78.6692,78.3839,78.4505,24454.0
2019-01-03 12:30:00,82.49,82.62,82.38,82.46,45082.0,78.46,78.5836,78.3554,78.4315,45082.0
2019-01-03 12:40:00,82.44,82.6,82.42,82.5,30781.0,78.4124,78.5646,78.3934,78.4695,30781.0
2019-01-03 12:50:00,82.48,82.6,82.4,82.48,29113.0,78.4505,78.5646,78.3744,78.4505,29113.0
2019-01-03 13:00:00,82.48,82.49,82.33,82.39,46869.0,78.4505,78.46,78.3078,78.3649,46869.0
2019-01-03 13:10:00,82.41,82.5,81.74,82.03,73225.0,78.3839,78.4695,77.7466,78.0225,73225.0
2019-01-03 13:20:00,82.09,82.28,81.99,82.16,26359.0,78.0795,78.2602,77.9844,78.1461,26359.0
2019-01-03 13:30:00,82.15,82.35,81.97,82.32,27686.0,78.1366,78.3268,77.9654,78.2983,27686.0
2019-01-03 13:40:00,82.31,82.43,82.15,82.17,27944.0,78.2888,78.4029,78.1366,78.1556,27944.0
2019-01-03 13:50:00,82.19,82.29,81.93,82.08,40621.0,78.1746,78.2698,77.9273,78.07,40621.0
2019-01-03 14:00:00,82.07,82.18,81.93,82.16,27018.0,78.0605,78.1651,77.9273,78.1461,27018.0
2019-01-03 14:10:00,82.17,82.35,82.1,82.25,22887.0,78.1556,78.3268,78.089,78.2317,22887.0
2019-01-03 14:20:00,82.26,82.4,82.08,82.37,30086.0,78.2412,78.3744,78.07,78.3458,30086.0
2019-01-03 14:30:00,82.41,82.56,82.14,82.32,60713.0,78.3839,78.5266,78.1271,78.2983,60713.0
2019-01-03 14:40:00,82.32,82.37,82.05,82.09,29276.0,78.2983,78.3458,78.0415,78.0795,29276.0
2019-01-03 14:50:00,82.09,82.12,81.78,81.91,47841.0,78.0795,78.1081,77.7847,77.9083,47841.0
2019-01-03 15:00:00,81.91,81.94,81.66,81.74,44951.0,77.9083,77.9369,77.6705,77.7466,44951.0
2019-01-03 15:10:00,81.74,81.76,81.52,81.74,57679.0,77.7466,77.7656,77.5374,77.7466,57679.0
2019-01-03 15:20:00,81.72,81.8,81.5,81.63,69365.0,77.7276,77.8037,77.5184,77.642,69365.0
2019-01-03 15:30:00,81.61,81.9,81.54,81.7,81719.0,77.623,77.8988,77.5564,77.7086,81719.0
2019-01-03 15:40:00,81.69,81.99,81.67,81.91,73179.0,77.6991,77.9844,77.68,77.9083,73179.0
2019-01-03 15:50:00,81.91,82.05,81.37,81.6,250968.0,77.9083,78.0415,77.3947,77.6135,250968.0
2019-01-04 09:30:00,82.94,83.05,82.51,82.96,67397.0,78.888,78.9926,78.479,78.907,67397.0
2019-01-04 09:40:00,83.02,83.34,82.93,83.16,78215.0,78.9641,79.2685,78.8785,79.0973,78215.0
2019-01-04 09:50:00,83.16,83.51,83.15,83.25,30326.0,79.0973,79.4302,79.0877,79.1829,30326.0
2019-01-04 10:00:00,83.26,83.51,83.18,83.18,44341.0,79.1924,79.4302,79.1163,79.1163,44341.0
2019-01-04 10:10:00,83.19,83.39,83.09,83.1,32661.0,79.1258,79.316,79.0307,79.0402,32661.0
2019-01-04 10:20:00,83.11,83.64,82.87,83.58,55218.0,79.0497,79.5538,78.8214,79.4967,55218.0
2019-01-04 10:30:00,83.66,83.78,83.31,83.34,44478.0,79.5728,79.687,79.2399,79.2685,44478.0
2019-01-04 10:40:00,83.36,83.54,83.18,83.19,35097.0,79.2875,79.4587,79.1163,79.1258,35097.0
2019-01-04 10:50:00,83.22,83.46,83.15,83.45,46361.0,79.1543,79.3826,79.0877,79.3731,46361.0
2019-01-04 11:00:00,83.48,83.87,83.4,83.84,94143.0,79.4016,79.7726,79.3255,79.744,94143.0
2019-01-04 11:10:00,83.88,83.94,83.42,83.54,38975.0,79.7821,79.8391,79.3446,79.4587,38975.0
2019-01-04 11:20:00,83.55,83.56,83.22,83.35,34085.0,79.4682,79.4777,79.1543,79.278,34085.0
2019-01-04 11:30:00,83.32,83.46,83.14,83.24,38881.0,79.2494,79.3826,79.0782,79.1733,38881.0
2019-01-04 11:40:00,83.24,83.51,83.17,83.37,25398.0,79.1733,79.4302,79.1068,79.297,25398.0
2019-01-04 11:50:00,83.37,83.5,83.33,83.42,30241.0,79.297,79.4206,79.2589,79.3446,30241.0
2019-01-04 12:00:00,83.44,83.51,83.23,83.45,20650.0,79.3636,79.4302,79.1638,79.3731,20650.0
2019-01-04 12:10:00,83.43,83.84,83.39,83.81,26328.0,79.3541,79.744,79.316,79.7155,26328.0
2019-01-04 12:20:00,83.82,84.0,83.79,83.87,28873.0,79.725,79.8962,79.6965,79.7726,28873.0
2019-01-04 12:30:00,83.89,83.91,83.8,83.88,35080.0,79.7916,79.8106,79.706,79.7821,35080.0
2019-01-04 12:40:00,83.9,84.05,83.78,83.8,71635.0,79.8011,79.9438,79.687,79.706,71635.0
2019-01-04 12:50:00,83.79,84.11,83.79,84.03,95025.0,79.6965,80.0008,79.6965,79.9247,95025.0
2019-01-04 13:00:00,84.06,84.36,84.05,84.31,20052.0,79.9533,80.2386,79.9438,80.1911,20052.0
2019-01-04 13:10:00,84.3,84.3,83.97,84.11,19274.0,80.1816,80.1816,79.8677,80.0008,19274.0
2019-01-04 13:20:00,84.12,84.22,84.06,84.17,17829.0,80.0104,80.1055,79.9533,80.0579,17829.0
2019-01-04 13:30:00,84.19,84.33,84.02,84.02,32819.0,80.0769,80.2101,79.9152,79.9152,32819.0
2019-01-04 13:40:00,84.01,84.19,83.9,84.19,17690.0,79.9057,80.0769,79.8011,80.0769,17690.0
2019-01-04 13:50:00,84.19,84.36,84.09,84.26,31358.0,80.0769,80.2386,79.9818,80.1435,31358.0
2019-01-04 14:00:00,84.26,84.26,83.98,84.12,30896.0,80.1435,80.1435,79.8772,80.0104,30896.0
2019-01-04 14:10:00,84.15,84.16,83.99,84.12,29746.0,80.0389,80.0484,79.8867,80.0104,29746.0
2019-01-04 14:20:00,84.13,84.42,84.12,84.31,67628.0,80.0199,80.2957,80.0104,80.1911,67628.0
2019-01-04 14:30:00,84.28,84.55,84.2,84.53,66423.0,80.1625,80.4193,80.0864,80.4003,66423.0
2019-01-04 14:40:00,84.55,84.57,84.33,84.55,105456.0,80.4193,80.4384,80.2101,80.4193,105456.0
2019-01-04 14:50:00,84.54,84.58,84.38,84.41,79044.0,80.4098,80.4479,80.2577,80.2862,79044.0
2019-01-04 15:00:00,84.41,84.63,84.4,84.45,50635.0,80.2862,80.4954,80.2767,80.3242,50635.0
2019-01-04 15:10:00,84.44,84.6,84.42,84.56,48187.0,80.3147,80.4669,80.2957,80.4289,48187.0
2019-01-04 15:20:00,84.58,84.61,84.27,84.5,71034.0,80.4479,80.4764,80.153,80.3718,71034.0
2019-01-04 15:30:00,84.49,84.61,84.39,84.45,126136.0,80.3623,80.4764,80.2672,80.3242,126136.0
2019-01-04 15:40:00,84.46,84.86,84.42,84.69,179355.0,80.3337,80.7142,80.2957,80.5525,179355.0
2019-01-04 15:50:00,84.68,84.87,84.52,84.75,265486.0,80.543,80.7237,80.3908,80.6096,265486.0
2019-01-07 09:30:00,84.83,85.38,84.83,85.12,56858.0,80.6857,81.2088,80.6857,80.9615,56858.0
2019-01-07 09:40:00,85.21,85.38,84.95,84.97,31595.0,81.0471,81.2088,80.7998,80.8188,31595.0
2019-01-07 09:50:00,85.0,85.46,85.0,85.35,52369.0,80.8474,81.2849,80.8474,81.1803,52369.0
2019-01-07 10:00:00,85.33,85.74,85.23,85.49,115765.0,81.1612,81.5512,81.0661,81.3134,115765.0
2019-01-07 10:10:00,85.49,86.03,85.47,85.75,95677.0,81.3134,81.827,81.2944,81.5607,95677.0
2019-01-07 10:20:00,85.76,85.76,85.1,85.13,21629.0,81.5702,81.5702,80.9425,80.971,21629.0
2019-01-07 10:30:00,85.18,85.65,85.17,85.59,37842.0,81.0186,81.4656,81.0091,81.4085,37842.0
2019-01-07 10:40:00,85.59,85.91,85.57,85.71,23542.0,81.4085,81.7129,81.3895,81.5227,23542.0
2019-01-07 10:50:00,85.75,85.88,85.47,85.47,21842.0,81.5607,81.6844,81.2944,81.2944,21842.0
2019-01-07 11:00:00,85.47,85.65,85.33,85.52,24526.0,81.2944,81.4656,81.1612,81.342,24526.0
2019-01-07 11:10:00,85.53,85.89,85.52,85.78,31619.0,81.3515,81.6939,81.342,81.5893,31619.0
2019-01-07 11:20:00,85.8,85.92,85.7,85.83,16332.0,81.6083,81.7224,81.5132,81.6368,16332.0
2019-01-07 11:30:00,85.82,86.04,85.74,85.96,16325.0,81.6273,81.8366,81.5512,81.7605,16325.0
2019-01-07 11:40:00,85.99,86.29,85.93,86.29,21240.0,81.789,82.0743,81.7319,82.0743,21240.0
2019-01-07 11:50:00,86.31,86.4,86.12,86.24,38839.0,82.0934,82.179,81.9126,82.0268,38839.0
2019-01-07 12:00:00,86.25,86.27,85.99,86.07,22917.0,82.0363,82.0553,81.789,81.8651,22917.0
2019-01-07 12:10:00,86.11,86.25,86.01,86.08,47883.0,81.9031,82.0363,81.808,81.8746,47883.0
2019-01-07 12:20:00,86.08,86.22,86.06,86.07,14830.0,81.8746,82.0078,81.8556,81.8651,14830.0
2019-01-07 12:30:00,86.07,86.57,86.01,86.14,31391.0,81.8651,82.3407,81.808,81.9317,31391.0
2019-01-07 12:40:00,86.15,86.18,86.04,86.04,32187.0,81.9412,81.9697,81.8366,81.8366,32187.0
2019-01-07 12:50:00,86.04,86.18,86.0,86.08,33070.0,81.8366,81.9697,81.7985,81.8746,33070.0
2019-01-07 13:00:00,86.08,86.18,86.01,86.13,30235.0,81.8746,81.9697,81.808,81.9222,30235.0
2019-01-07 13:10:00,86.16,86.37,86.11,86.36,22743.0,81.9507,82.1504,81.9031,82.1409,22743.0
2019-01-07 13:20:00,86.36,86.46,86.3,86.43,26210.0,82.1409,82.236,82.0838,82.2075,26210.0
2019-01-07 13:30:00,86.4,86.43,86.3,86.31,23743.0,82.179,82.2075,82.0838,82.0934,23743.0
2019-01-07 13:40:00,86.3,86.31,85.93,85.96,20756.0,82.0838,82.0934,81.7319,81.7605,20756.0
2019-01-07 13:50:00,85.95,86.04,85.89,85.89,45705.0,81.7509,81.8366,81.6939,81.6939,45705.0
2019-01-07 14:00:00,85.93,85.98,85.72,85.78,25017.0,81.7319,81.7795,81.5322,81.5893,25017.0
2019-01-07 14:10:00,85.8,85.94,85.69,85.86,41537.0,81.6083,81.7414,81.5037,81.6653,41537.0
2019-01-07 14:20:00,85.86,85.89,85.57,85.59,25914.0,81.6653,81.6939,81.3895,81.4085,25914.0
2019-01-07 14:30:00,85.56,85.59,85.48,85.49,29157.0,81.38,81.4085,81.3039,81.3134,29157.0
2019-01-07 14:40:00,85.51,85.59,85.39,85.42,29818.0,81.3324,81.4085,81.2183,81.2468,29818.0
2019-01-07 14:50:00,85.4,85.4,85.09,85.12,27814.0,81.2278,81.2278,80.933,80.9615,27814.0
2019-01-07 15:00:00,85.1,85.33,85.1,85.31,32323.0,80.9425,81.1612,80.9425,81.1422,32323.0
2019-01-07 15:10:00,85.31,85.42,85.27,85.41,26263.0,81.1422,81.2468,81.1042,81.2373,26263.0
2019-01-07 15:20:00,85.4,85.49,85.35,85.44,39920.0,81.2278,81.3134,81.1803,81.2659,39920.0
2019-01-07 15:30:00,85.46,85.48,85.32,85.4,49155.0,81.2849,81.3039,81.1517,81.2278,49155.0
2019-01-07 15:40:00,85.41,85.52,85.32,85.48,111583.0,81.2373,81.342,81.1517,81.3039,111583.0
2019-01-07 15:50:00,85.46,85.57,85.21,85.28,234507.0,81.2849,81.3895,81.0471,81.1137,234507.0
2019-01-08 09:30:00,85.97,86.5,85.77,86.48,63070.0,81.77,82.2741,81.5797,82.2551,63070.0
2019-01-08 09:40:00,86.48,86.53,85.94,86.0,35696.0,82.2551,82.3026,81.7414,81.7985,35696.0
2019-01-08 09:50:00,86.03,86.05,85.58,85.67,35057.0,81.827,81.8461,81.399,81.4846,35057.0
2019-01-08 10:00:00,85.68,86.16,85.63,86.02,86097.0,81.4941,81.9507,81.4466,81.8175,86097.0
2019-01-08 10:10:00,86.02,86.25,85.95,86.03,60232.0,81.8175,82.0363,81.7509,81.827,60232.0
2019-01-08 10:20:00,85.99,86.02,85.73,85.81,16370.0,81.789,81.8175,81.5417,81.6178,16370.0
2019-01-08 10:30:00,85.84,85.86,85.58,85.66,34712.0,81.6463,81.6653,81.399,81.4751,34712.0
2019-01-08 10:40:00,85.65,85.73,85.36,85.36,66202.0,81.4656,81.5417,81.1898,81.1898,66202.0
2019-01-08 10:50:00,85.36,85.39,85.07,85.32,34080.0,81.1898,81.2183,80.9139,81.1517,34080.0
2019-01-08 11:00:00,85.32,85.63,85.3,85.61,28275.0,81.1517,81.4466,81.1327,81.4276,28275.0
2019-01-08 11:10:00,85.62,85.63,85.38,85.4,26265.0,81.4371,81.4466,81.2088,81.2278,26265.0
2019-01-08 11:20:00,85.41,85.59,85.39,85.47,23134.0,81.2373,81.4085,81.2183,81.2944,23134.0
2019-01-08 11:30:00,85.47,85.55,85.25,85.4,60310.0,81.2944,81.3705,81.0851,81.2278,60310.0
2019-01-08 11:40:00,85.42,85.5,85.17,85.29,27545.0,81.2468,81.3229,81.0091,81.1232,27545.0
2019-01-08 11:50:00,85.28,85.52,85.21,85.52,25837.0,81.1137,81.342,81.0471,81.342,25837.0
2019-01-08 12:00:00,85.49,85.51,85.36,85.41,19874.0,81.3134,81.3324,81.1898,81.2373,19874.0
2019-01-08 12:10:00,85.41,85.55,85.25,85.5,10659.0,81.2373,81.3705,81.0851,81.3229,10659.0
2019-01-08 12:20:00,85.49,85.63,85.46,85.54,14304.0,81.3134,81.4466,81.2849,81.361,14304.0
2019-01-08 12:30:00,85.56,85.67,85.4,85.43,17702.0,81.38,81.4846,81.2278,81.2564,17702.0
2019-01-08 12:40:00,85.46,85.75,85.4,85.41,21623.0,81.2849,81.5607,81.2278,81.2373,21623.0
2019-01-08 12:50:00,85.37,85.64,85.31,85.58,17630.0,81.1993,81.4561,81.1422,81.399,17630.0
2019-01-08 13:00:00,85.58,85.67,85.43,85.65,13697.0,81.399,81.4846,81.2564,81.4656,13697.0
2019-01-08 13:10:00,85.64,85.74,85.55,85.59,12004.0,81.4561,81.5512,81.3705,81.4085,12004.0
2019-01-08 13:20:00,85.61,85.71,85.56,85.61,17083.0,81.4276,81.5227,81.38,81.4276,17083.0
2019-01-08 13:30:00,85.62,85.69,85.57,85.59,16794.0,81.4371,81.5037,81.3895,81.4085,16794.0
2019-01-08 13:40:00,85.58,85.74,85.4,85.74,23159.0,81.399,81.5512,81.2278,81.5512,23159.0
2019-01-08 13:50:00,85.75,85.98,85.72,85.81,24321.0,81.5607,81.7795,81.5322,81.6178,24321.0
2019-01-08 14:00:00,85.79,85.96,85.76,85.86,17890.0,81.5988,81.7605,81.5702,81.6653,17890.0
2019-01-08 14:10:00,85.86,85.96,85.86,85.88,11833.0,81.6653,81.7605,81.6653,81.6844,11833.0
2019-01-08 14:20:00,85.9,85.92,85.76,85.81,22481.0,81.7034,81.7224,81.5702,81.6178,22481.0
2019-01-08 14:30:00,85.8,86.13,85.7,86.13,40282.0,81.6083,81.9222,81.5132,81.9222,40282.0
2019-01-08 14:40:00,86.14,86.24,86.07,86.23,25759.0,81.9317,82.0268,81.8651,82.0173,25759.0
2019-01-08 14:50:00,86.23,86.3,86.16,86.21,30590.0,82.0173,82.0838,81.9507,81.9982,30590.0
2019-01-08 15:00:00,86.2,86.26,83.11,86.21,58170.0,81.9887,82.0458,79.0497,81.9982,58170.0
2019-01-08 15:10:00,86.21,86.37,86.17,86.27,29192.0,81.9982,82.1504,81.9602,82.0553,29192.0
2019-01-08 15:20:00,86.28,86.36,86.16,86.27,37067.0,82.0648,82.1409,81.9507,82.0553,37067.0
2019-01-08 15:30:00,86.28,86.43,86.25,86.35,53514.0,82.0648,82.2075,82.0363,82.1314,53514.0
2019-01-08 15:40:00,86.34,86.51,86.32,86.45,85935.0,82.1219,82.2836,82.1029,82.2265,85935.0
2019-01-08 15:50:00,86.45,86.55,86.35,86.53,223995.0,82.2265,82.3216,82.1314,82.3026,223995.0
2019-01-09 09:30:00,86.54,86.85,86.51,86.53,52895.0,82.3121,82.607,82.2836,82.3026,52895.0
2019-01-09 09:40:00,86.55,86.76,86.26,86.65,57990.0,82.3216,82.5214,82.0458,82.4168,57990.0
2019-01-09 09:50:00,86.65,86.95,86.54,86.88,35264.0,82.4168,82.7021,82.3121,82.6355,35264.0
2019-01-09 10:00:00,86.85,87.25,86.78,87.05,35996.0,82.607,82.9874,82.5404,82.7972,35996.0
2019-01-09 10:10:00,87.05,87.15,86.85,87.0,18863.0,82.7972,82.8923,82.607,82.7497,18863.0
2019-01-09 10:20:00,87.0,87.09,86.9,86.98,21038.0,82.7497,82.8353,82.6545,82.7306,21038.0
2019-01-09 10:30:00,86.96,86.98,86.61,86.61,37347.0,82.7116,82.7306,82.3787,82.3787,37347.0
2019-01-09 10:40:00,86.6,86.6,86.34,86.37,35384.0,82.3692,82.3692,82.1219,82.1504,35384.0
2019-01-09 10:50:00,86.35,86.68,86.23,86.65,42440.0,82.1314,82.4453,82.0173,82.4168,42440.0
2019-01-09 11:00:00,86.66,86.93,86.6,86.84,29707.0,82.4263,82.6831,82.3692,82.5975,29707.0
2019-01-09 11:10:00,86.82,87.05,86.78,86.95,32032.0,82.5784,82.7972,82.5404,82.7021,32032.0
2019-01-09 11:20:00,86.93,87.07,86.84,87.04,34424.0,82.6831,82.8162,82.5975,82.7877,34424.0
2019-01-09 11:30:00,87.03,87.03,86.84,87.02,40958.0,82.7782,82.7782,82.5975,82.7687,40958.0
2019-01-09 11:40:00,87.03,87.05,86.91,87.04,24458.0,82.7782,82.7972,82.664,82.7877,24458.0
2019-01-09 11:50:00,87.03,87.23,87.0,87.09,15834.0,82.7782,82.9684,82.7497,82.8353,15834.0
2019-01-09 12:00:00,87.09,87.24,86.89,86.95,54276.0,82.8353,82.9779,82.645,82.7021,54276.0
2019-01-09 12:10:00,86.94,87.15,86.9,87.04,46389.0,82.6926,82.8923,82.6545,82.7877,46389.0
2019-01-09 12:20:00,87.06,87.09,86.7,86.72,32327.0,82.8067,82.8353,82.4643,82.4833,32327.0
2019-01-09 12:30:00,86.73,86.85,86.62,86.75,33333.0,82.4928,82.607,82.3882,82.5119,33333.0
2019-01-09 12:40:00,86.75,86.95,86.68,86.85,23986.0,82.5119,82.7021,82.4453,82.607,23986.0
2019-01-09 12:50:00,86.87,87.0,86.75,86.88,23995.0,82.626,82.7497,82.5119,82.6355,23995.0
2019-01-09 13:00:00,86.88,86.88,86.52,86.64,15396.0,82.6355,82.6355,82.2931,82.4072,15396.0
2019-01-09 13:10:00,86.6,86.78,86.57,86.74,30080.0,82.3692,82.5404,82.3407,82.5024,30080.0
2019-01-09 13:20:00,86.73,86.8,86.67,86.73,19007.0,82.4928,82.5594,82.4358,82.4928,19007.0
2019-01-09 13:30:00,86.73,86.76,86.55,86.61,19404.0,82.4928,82.5214,82.3216,82.3787,19404.0
2019-01-09 13:40:00,86.6,86.67,86.55,86.56,25936.0,82.3692,82.4358,82.3216,82.3311,25936.0
2019-01-09 13:50:00,86.53,86.55,86.32,86.5,147138.0,82.3026,82.3216,82.1029,82.2741,147138.0
2019-01-09 14:00:00,86.48,86.77,86.48,86.76,38996.0,82.2551,82.5309,82.2551,82.5214,38996.0
2019-01-09 14:10:00,86.74,86.76,86.43,86.46,87221.0,82.5024,82.5214,82.2075,82.236,87221.0
2019-01-09 14:20:00,86.42,86.71,86.35,86.35,200099.0,82.198,82.4738,82.1314,82.1314,200099.0
2019-01-09 14:30:00,86.34,86.53,86.25,86.47,30232.0,82.1219,82.3026,82.0363,82.2455,30232.0
2019-01-09 14:40:00,86.44,86.56,86.41,86.56,22526.0,82.217,82.3311,82.1885,82.3311,22526.0
2019-01-09 14:50:00,86.6,86.6,86.41,86.42,21263.0,82.3692,82.3692,82.1885,82.198,21263.0
2019-01-09 15:00:00,86.42,86.6,86.42,86.58,23007.0,82.198,82.3692,82.198,82.3502,23007.0
2019-01-09 15:10:00,86.6,86.64,86.5,86.58,67456.0,82.3692,82.4072,82.2741,82.3502,67456.0
2019-01-09 15:20:00,86.57,86.65,86.53,86.61,46365.0,82.3407,82.4168,82.3026,82.3787,46365.0
2019-01-09 15:30:00,86.6,86.67,86.43,86.44,54463.0,82.3692,82.4358,82.2075,82.217,54463.0
2019-01-09 15:40:00,86.45,86.46,86.03,86.12,73918.0,82.2265,82.236,81.827,81.9126,73918.0
2019-01-09 15:50:00,86.11,86.26,86.03,86.2,174673.0,81.9031,82.0458,81.827,81.9887,174673.0
2019-01-10 09:30:00,85.95,86.08,85.6,85.9,30374.0,81.7509,81.8746,81.418,81.7034,30374.0
2019-01-10 09:40:00,85.85,85.95,85.45,85.49,10346.0,81.6558,81.7509,81.2754,81.3134,10346.0
2019-01-10 09:50:00,85.47,85.52,85.32,85.34,20341.0,81.2944,81.342,81.1517,81.1707,20341.0
2019-01-10 10:00:00,85.33,85.56,85.29,85.32,24340.0,81.1612,81.38,81.1232,81.1517,24340.0
2019-01-10 10:10:00,85.32,85.46,85.14,85.22,13373.0,81.1517,81.2849,80.9805,81.0566,13373.0
2019-01-10 10:20:00,85.25,85.52,85.24,85.41,27248.0,81.0851,81.342,81.0756,81.2373,27248.0
2019-01-10 10:30:00,85.42,85.63,85.41,85.52,26365.0,81.2468,81.4466,81.2373,81.342,26365.0
2019-01-10 10:40:00,85.52,85.65,85.44,85.51,31346.0,81.342,81.4656,81.2659,81.3324,31346.0
2019-01-10 10:50:00,85.49,85.58,85.45,85.48,14000.0,81.3134,81.399,81.2754,81.3039,14000.0
2019-01-10 11:00:00,85.47,85.55,85.36,85.52,16765.0,81.2944,81.3705,81.1898,81.342,16765.0
2019-01-10 11:10:00,85.54,85.78,85.5,85.6,19727.0,81.361,81.5893,81.3229,81.418,19727.0
2019-01-10 11:20:00,85.57,85.66,85.51,85.63,18842.0,81.3895,81.4751,81.3324,81.4466,18842.0
2019-01-10 11:30:00,85.64,85.84,85.61,85.78,15374.0,81.4561,81.6463,81.4276,81.5893,15374.0
2019-01-10 11:40:00,85.77,85.78,85.64,85.66,9369.0,81.5797,81.5893,81.4561,81.4751,9369.0
2019-01-10 11:50:00,85.66,85.75,85.62,85.75,10480.0,81.4751,81.5607,81.4371,81.5607,10480.0
2019-01-10 12:00:00,85.72,85.81,85.56,85.62,11978.0,81.5322,81.6178,81.38,81.4371,11978.0
2019-01-10 12:10:00,85.59,85.66,85.41,85.56,29819.0,81.4085,81.4751,81.2373,81.38,29819.0
2019-01-10 12:20:00,85.51,85.53,85.43,85.51,8629.0,81.3324,81.3515,81.2564,81.3324,8629.0
2019-01-10 12:30:00,85.5,85.84,85.5,85.8,29290.0,81.3229,81.6463,81.3229,81.6083,29290.0
2019-01-10 12:40:00,85.8,85.93,85.69,85.93,16295.0,81.6083,81.7319,81.5037,81.7319,16295.0
2019-01-10 12:50:00,85.94,86.02,85.86,85.91,26004.0,81.7414,81.8175,81.6653,81.7129,26004.0
2019-01-10 13:00:00,85.88,85.89,85.62,85.62,27022.0,81.6844,81.6939,81.4371,81.4371,27022.0
2019-01-10 13:10:00,85.61,85.84,85.57,85.67,21593.0,81.4276,81.6463,81.3895,81.4846,21593.0
2019-01-10 13:20:00,85.64,85.8,85.59,85.8,12941.0,81.4561,81.6083,81.4085,81.6083,12941.0
2019-01-10 13:30:00,85.81,85.82,85.64,85.67,14629.0,81.6178,81.6273,81.4561,81.4846,14629.0
2019-01-10 13:40:00,85.66,85.74,85.58,85.69,10994.0,81.4751,81.5512,81.399,81.5037,10994.0
2019-01-10 13:50:00,85.7,85.77,85.62,85.76,9175.0,81.5132,81.5797,81.4371,81.5702,9175.0
2019-01-10 14:00:00,85.78,86.18,85.76,86.18,29409.0,81.5893,81.9697,81.5702,81.9697,29409.0
2019-01-10 14:10:00,86.16,86.19,86.04,86.13,26148.0,81.9507,81.9792,81.8366,81.9222,26148.0
2019-01-10 14:20:00,86.14,86.22,85.97,86.05,14550.0,81.9317,82.0078,81.77,81.8461,14550.0
2019-01-10 14:30:00,86.05,86.07,85.95,86.0,22342.0,81.8461,81.8651,81.7509,81.7985,22342.0
2019-01-10 14:40:00,85.99,86.04,85.78,85.79,13221.0,81.789,81.8366,81.5893,81.5988,13221.0
2019-01-10 14:50:00,85.79,85.81,85.68,85.76,26112.0,81.5988,81.6178,81.4941,81.5702,26112.0
2019-01-10 15:00:00,85.76,85.88,85.71,85.78,24823.0,81.5702,81.6844,81.5227,81.5893,24823.0
2019-01-10 15:10:00,85.77,85.95,85.71,85.88,19421.0,81.5797,81.7509,81.5227,81.6844,19421.0
2019-01-10 15:20:00,85.88,85.97,85.82,85.92,42649.0,81.6844,81.77,81.6273,81.7224,42649.0
2019-01-10 15:30:00,85.92,85.99,85.86,85.88,50532.0,81.7224,81.789,81.6653,81.6844,50532.0
2019-01-10 15:40:00,85.89,85.99,85.75,85.78,79146.0,81.6939,81.789,81.5607,81.5893,79146.0
2019-01-10 15:50:00,85.78,85.94,85.76,85.88,119606.0,81.5893,81.7414,81.5702,81.6844,119606.0
2019-01-11 09:30:00,85.49,85.69,85.25,85.67,41118.0,81.3134,81.5037,81.0851,81.4846,41118.0
2019-01-11 09:40:00,85.64,85.71,85.45,85.59,31453.0,81.4561,81.5227,81.2754,81.4085,31453.0
2019-01-11 09:50:00,85.59,85.65,85.29,85.54,19127.0,81.4085,81.4656,81.1232,81.361,19127.0
2019-01-11 10:00:00,85.57,85.85,85.48,85.85,21285.0,81.3895,81.6558,81.3039,81.6558,21285.0
2019-01-11 10:10:00,85.86,85.89,85.65,85.73,15765.0,81.6653,81.6939,81.4656,81.5417,15765.0
2019-01-11 10:20:00,85.76,85.88,85.46,85.49,54832.0,81.5702,81.6844,81.2849,81.3134,54832.0
2019-01-11 10:30:00,85.47,85.64,85.4,85.45,41948.0,81.2944,81.4561,81.2278,81.2754,41948.0
2019-01-11 10:40:00,85.43,85.63,85.4,85.63,41613.0,81.2564,81.4466,81.2278,81.4466,41613.0
2019-01-11 10:50:00,85.64,85.67,85.45,85.55,21766.0,81.4561,81.4846,81.2754,81.3705,21766.0
2019-01-11 11:00:00,85.58,85.6,85.46,85.53,17552.0,81.399,81.418,81.2849,81.3515,17552.0
2019-01-11 11:10:00,85.52,85.52,85.31,85.47,24854.0,81.342,81.342,81.1422,81.2944,24854.0
2019-01-11 11:20:00,85.44,85.53,85.35,85.51,18325.0,81.2659,81.3515,81.1803,81.3324,18325.0
2019-01-11 11:30:00,85.49,85.59,85.47,85.53,25142.0,81.3134,81.4085,81.2944,81.3515,25142.0
2019-01-11 11:40:00,85.49,85.64,85.48,85.55,13997.0,81.3134,81.4561,81.3039,81.3705,13997.0
2019-01-11 11:50:00,85.54,85.61,85.54,85.6,9761.0,81.361,81.4276,81.361,81.418,9761.0
2019-01-11 12:00:00,85.59,85.66,85.48,85.5,11664.0,81.4085,81.4751,81.3039,81.3229,11664.0
2019-01-11 12:10:00,85.5,85.59,85.44,85.56,9509.0,81.3229,81.4085,81.2659,81.38,9509.0
2019-01-11 12:20:00,85.56,85.56,85.47,85.51,11341.0,81.38,81.38,81.2944,81.3324,11341.0
2019-01-11 12:30:00,85.51,85.6,85.47,85.52,16896.0,81.3324,81.418,81.2944,81.342,16896.0
2019-01-11 12:40:00,85.54,85.57,85.47,85.48,6843.0,81.361,81.3895,81.2944,81.3039,6843.0
2019-01-11 12:50:00,85.45,85.55,85.44,85.54,8056.0,81.2754,81.3705,81.2659,81.361,8056.0
2019-01-11 13:00:00,85.52,85.54,85.4,85.41,17192.0,81.342,81.361,81.2278,81.2373,17192.0
2019-01-11 13:10:00,85.43,85.47,85.29,85.44,11668.0,81.2564,81.2944,81.1232,81.2659,11668.0
2019-01-11 13:20:00,85.43,85.55,85.36,85.53,13786.0,81.2564,81.3705,81.1898,81.3515,13786.0
2019-01-11 13:30:00,85.52,85.6,85.44,85.45,22579.0,81.342,81.418,81.2659,81.2754,22579.0
2019-01-11 13:40:00,85.45,85.48,85.38,85.45,10606.0,81.2754,81.3039,81.2088,81.2754,10606.0
2019-01-11 13:50:00,85.43,85.5,85.33,85.44,19799.0,81.2564,81.3229,81.1612,81.2659,19799.0
2019-01-11 14:00:00,85.46,85.65,85.37,85.65,51363.0,81.2849,81.4656,81.1993,81.4656,51363.0
2019-01-11 14:10:00,85.62,85.84,85.61,85.8,19724.0,81.4371,81.6463,81.4276,81.6083,19724.0
2019-01-11 14:20:00,85.77,85.98,85.73,85.98,14172.0,81.5797,81.7795,81.5417,81.7795,14172.0
2019-01-11 14:30:00,85.96,85.96,85.85,85.88,11834.0,81.7605,81.7605,81.6558,81.6844,11834.0
2019-01-11 14:40:00,85.84,85.91,85.78,85.81,11798.0,81.6463,81.7129,81.5893,81.6178,11798.0
2019-01-11 14:50:00,85.83,85.91,85.69,85.69,35318.0,81.6368,81.7129,81.5037,81.5037,35318.0
2019-01-11 15:00:00,85.68,85.83,85.62,85.75,14369.0,81.4941,81.6368,81.4371,81.5607,14369.0
2019-01-11 15:10:00,85.76,85.79,85.67,85.72,15292.0,81.5702,81.5988,81.4846,81.5322,15292.0
2019-01-11 15:20:00,85.7,85.72,85.6,85.64,19058.0,81.5132,81.5322,81.418,81.4561,19058.0
2019-01-11 15:30:00,85.63,85.86,85.63,85.81,26214.0,81.4466,81.6653,81.4466,81.6178,26214.0
2019-01-11 15:40:00,85.82,85.95,85.81,85.95,36808.0,81.6273,81.7509,81.6178,81.7509,36808.0
2019-01-11 15:50:00,85.95,86.09,85.91,86.06,102580.0,81.7509,81.8841,81.7129,81.8556,102580.0
2019-01-14 09:30:00,85.34,85.7,84.74,85.2,54772.0,81.1707,81.5132,80.6001,81.0376,54772.0
2019-01-14 09:40:00,85.19,85.42,84.97,85.37,41119.0,81.0281,81.2468,80.8188,81.1993,41119.0
2019-01-14 09:50:00,85.31,85.46,85.22,85.29,42674.0,81.1422,81.2849,81.0566,81.1232,42674.0
2019-01-14 10:00:00,85.29,85.35,84.83,84.84,28352.0,81.1232,81.1803,80.6857,80.6952,28352.0
2019-01-14 10:10:00,84.85,84.87,84.58,84.62,35706.0,80.7047,80.7237,80.4479,80.4859,35706.0
2019-01-14 10:20:00,84.61,84.67,84.43,84.43,22602.0,80.4764,80.5335,80.3052,80.3052,22602.0
2019-01-14 10:30:00,84.45,84.73,84.45,84.65,26451.0,80.3242,80.5906,80.3242,80.5145,26451.0
2019-01-14 10:40:00,84.65,84.69,84.41,84.47,73427.0,80.5145,80.5525,80.2862,80.3433,73427.0
2019-01-14 10:50:00,84.49,84.82,84.47,84.7,47681.0,80.3623,80.6762,80.3433,80.562,47681.0
2019-01-14 11:00:00,84.68,84.79,84.62,84.71,46276.0,80.543,80.6476,80.4859,80.5715,46276.0
2019-01-14 11:10:00,84.68,84.82,84.66,84.67,10413.0,80.543,80.6762,80.524,80.5335,10413.0
2019-01-14 11:20:00,84.65,84.69,84.54,84.55,40416.0,80.5145,80.5525,80.4098,80.4193,40416.0
2019-01-14 11:30:00,84.55,84.82,84.51,84.82,26123.0,80.4193,80.6762,80.3813,80.6762,26123.0
2019-01-14 11:40:00,84.84,84.87,84.78,84.8,17947.0,80.6952,80.7237,80.6381,80.6571,17947.0
2019-01-14 11:50:00,84.81,85.01,84.79,84.99,22980.0,80.6666,80.8569,80.6476,80.8378,22980.0
2019-01-14 12:00:00,84.99,85.0,84.73,84.74,13932.0,80.8378,80.8474,80.5906,80.6001,13932.0
2019-01-14 12:10:00,84.75,84.93,84.67,84.89,20283.0,80.6096,80.7808,80.5335,80.7427,20283.0
2019-01-14 12:20:00,84.85,85.02,84.79,84.96,16271.0,80.7047,80.8664,80.6476,80.8093,16271.0
2019-01-14 12:30:00,84.96,84.96,84.88,84.91,8297.0,80.8093,80.8093,80.7332,80.7618,8297.0
2019-01-14 12:40:00,84.91,84.91,84.84,84.85,11878.0,80.7618,80.7618,80.6952,80.7047,11878.0
2019-01-14 12:50:00,84.84,84.86,84.79,84.82,10690.0,80.6952,80.7142,80.6476,80.6762,10690.0
2019-01-14 13:00:00,84.82,84.86,84.73,84.78,13852.0,80.6762,80.7142,80.5906,80.6381,13852.0
2019-01-14 13:10:00,84.74,84.83,84.7,84.83,13999.0,80.6001,80.6857,80.562,80.6857,13999.0
2019-01-14 13:20:00,84.82,84.86,84.79,84.82,12279.0,80.6762,80.7142,80.6476,80.6762,12279.0
2019-01-14 13:30:00,84.81,84.86,84.81,84.85,15638.0,80.6666,80.7142,80.6666,80.7047,15638.0
2019-01-14 13:40:00,84.84,84.86,84.77,84.85,18198.0,80.6952,80.7142,80.6286,80.7047,18198.0
2019-01-14 13:50:00,84.85,84.85,84.71,84.71,18476.0,80.7047,80.7047,80.5715,80.5715,18476.0
2019-01-14 14:00:00,84.73,84.79,84.69,84.7,27888.0,80.5906,80.6476,80.5525,80.562,27888.0
2019-01-14 14:10:00,84.7,84.77,84.67,84.68,13811.0,80.562,80.6286,80.5335,80.543,13811.0
2019-01-14 14:20:00,84.7,84.71,84.62,84.67,14630.0,80.562,80.5715,80.4859,80.5335,14630.0
2019-01-14 14:30:00,84.69,84.72,84.64,84.68,12949.0,80.5525,80.581,80.5049,80.543,12949.0
2019-01-14 14:40:00,84.7,84.75,84.67,84.74,16453.0,80.562,80.6096,80.5335,80.6001,16453.0
2019-01-14 14:50:00,84.74,84.86,84.72,84.78,34582.0,80.6001,80.7142,80.581,80.6381,34582.0
2019-01-14 15:00:00,84.78,84.83,84.75,84.77,21655.0,80.6381,80.6857,80.6096,80.6286,21655.0
2019-01-14 15:10:00,84.76,84.79,84.67,84.73,31571.0,80.6191,80.6476,80.5335,80.5906,31571.0
2019-01-14 15:20:00,84.74,84.76,84.65,84.67,28115.0,80.6001,80.6191,80.5145,80.5335,28115.0
2019-01-14 15:30:00,84.66,84.74,84.65,84.66,37932.0,80.524,80.6001,80.5145,80.524,37932.0
2019-01-14 15:40:00,84.66,84.66,84.56,84.63,85727.0,80.524,80.524,80.4289,80.4954,85727.0
2019-01-14 15:50:00,84.64,84.66,84.47,84.49,171107.0,80.5049,80.524,80.3433,80.3623,171107.0
2019-01-15 09:30:00,84.52,84.93,84.16,84.93,44592.0,80.3908,80.7808,80.0484,80.7808,44592.0
2019-01-15 09:40:00,84.91,85.17,84.89,85.07,36224.0,80.7618,81.0091,80.7427,80.9139,36224.0
2019-01-15 09:50:00,85.04,85.3,85.04,85.26,35830.0,80.8854,81.1327,80.8854,81.0947,35830.0
2019-01-15 10:00:00,85.26,85.63,85.24,85.27,42394.0,81.0947,81.4466,81.0756,81.1042,42394.0
2019-01-15 10:10:00,85.26,85.26,84.96,85.2,159931.0,81.0947,81.0947,80.8093,81.0376,159931.0
2019-01-15 10:20:00,85.2,85.49,85.1,85.42,53861.0,81.0376,81.3134,80.9425,81.2468,53861.0
2019-01-15 10:30:00,85.42,85.61,85.31,85.41,49981.0,81.2468,81.4276,81.1422,81.2373,49981.0
2019-01-15 10:40:00,85.4,85.61,85.21,85.31,54794.0,81.2278,81.4276,81.0471,81.1422,54794.0
2019-01-15 10:50:00,85.31,85.46,85.27,85.37,18563.0,81.1422,81.2849,81.1042,81.1993,18563.0
2019-01-15 11:00:00,85.34,85.54,85.25,85.49,20137.0,81.1707,81.361,81.0851,81.3134,20137.0
2019-01-15 11:10:00,85.45,85.45,85.24,85.35,56795.0,81.2754,81.2754,81.0756,81.1803,56795.0
2019-01-15 11:20:00,85.38,85.44,85.2,85.23,22780.0,81.2088,81.2659,81.0376,81.0661,22780.0
2019-01-15 11:30:00,85.21,85.21,84.96,84.96,28300.0,81.0471,81.0471,80.8093,80.8093,28300.0
2019-01-15 11:40:00,84.95,85.13,84.93,84.97,25725.0,80.7998,80.971,80.7808,80.8188,25725.0
2019-01-15 11:50:00,84.97,85.1,84.93,84.99,18413.0,80.8188,80.9425,80.7808,80.8378,18413.0
2019-01-15 12:00:00,85.0,85.05,84.94,84.96,30358.0,80.8474,80.8949,80.7903,80.8093,30358.0
2019-01-15 12:10:00,84.96,85.04,84.95,85.02,16551.0,80.8093,80.8854,80.7998,80.8664,16551.0
2019-01-15 12:20:00,85.04,85.11,85.01,85.04,24246.0,80.8854,80.952,80.8569,80.8854,24246.0
2019-01-15 12:30:00,85.06,85.06,84.93,84.98,14240.0,80.9044,80.9044,80.7808,80.8283,14240.0
2019-01-15 12:40:00,85.0,85.01,84.84,84.84,14048.0,80.8474,80.8569,80.6952,80.6952,14048.0
2019-01-15 12:50:00,84.83,84.87,84.75,84.78,12044.0,80.6857,80.7237,80.6096,80.6381,12044.0
2019-01-15 13:00:00,84.77,84.81,84.63,84.65,39702.0,80.6286,80.6666,80.4954,80.5145,39702.0
2019-01-15 13:10:00,84.66,84.68,84.55,84.65,25726.0,80.524,80.543,80.4193,80.5145,25726.0
2019-01-15 13:20:00,84.63,84.74,84.53,84.7,43739.0,80.4954,80.6001,80.4003,80.562,43739.0
2019-01-15 13:30:00,84.7,84.73,84.66,84.67,20321.0,80.562,80.5906,80.524,80.5335,20321.0
2019-01-15 13:40:00,84.66,84.68,84.58,84.64,24199.0,80.524,80.543,80.4479,80.5049,24199.0
2019-01-15 13:50:00,84.65,84.66,84.55,84.58,39890.0,80.5145,80.524,80.4193,80.4479,39890.0
2019-01-15 14:00:00,84.59,84.7,84.48,84.53,26121.0,80.4574,80.562,80.3528,80.4003,26121.0
2019-01-15 14:10:00,84.54,84.55,84.36,84.45,48508.0,80.4098,80.4193,80.2386,80.3242,48508.0
2019-01-15 14:20:00,84.44,84.45,84.19,84.2,68229.0,80.3147,80.3242,80.0769,80.0864,68229.0
2019-01-15 14:30:00,84.19,84.45,84.11,84.35,37561.0,80.0769,80.3242,80.0008,80.2291,37561.0
2019-01-15 14:40:00,84.34,84.52,84.33,84.44,39958.0,80.2196,80.3908,80.2101,80.3147,39958.0
2019-01-15 14:50:00,84.46,84.61,84.45,84.59,40145.0,80.3337,80.4764,80.3242,80.4574,40145.0
2019-01-15 15:00:00,84.58,84.78,84.56,84.77,34442.0,80.4479,80.6381,80.4289,80.6286,34442.0
2019-01-15 15:10:00,84.78,84.82,84.66,84.66,45120.0,80.6381,80.6762,80.524,80.524,45120.0
2019-01-15 15:20:00,84.66,84.74,84.57,84.58,54167.0,80.524,80.6001,80.4384,80.4479,54167.0
2019-01-15 15:30:00,84.58,84.73,84.56,84.73,65509.0,80.4479,80.5906,80.4289,80.5906,65509.0
2019-01-15 15:40:00,84.72,84.83,84.65,84.72,96905.0,80.581,80.6857,80.5145,80.581,96905.0
2019-01-15 15:50:00,84.73,84.81,84.63,84.78,170290.0,80.5906,80.6666,80.4954,80.6381,170290.0
2019-01-16 09:30:00,84.76,84.98,84.31,84.31,68441.0,80.6191,80.8283,80.1911,80.1911,68441.0
2019-01-16 09:40:00,84.24,84.45,84.11,84.16,31334.0,80.1245,80.3242,80.0008,80.0484,31334.0
2019-01-16 09:50:00,84.21,84.29,84.01,84.16,33139.0,80.096,80.172,79.9057,80.0484,33139.0
2019-01-16 10:00:00,84.17,84.28,83.9,83.96,55713.0,80.0579,80.1625,79.8011,79.8582,55713.0
2019-01-16 10:10:00,83.98,84.03,83.73,83.94,50163.0,79.8772,79.9247,79.6394,79.8391,50163.0
2019-01-16 10:20:00,83.95,84.04,83.64,83.73,49771.0,79.8487,79.9343,79.5538,79.6394,49771.0
2019-01-16 10:30:00,83.7,83.78,83.51,83.58,52760.0,79.6109,79.687,79.4302,79.4967,52760.0
2019-01-16 10:40:00,83.59,83.74,83.55,83.7,79452.0,79.5062,79.6489,79.4682,79.6109,79452.0
2019-01-16 10:50:00,83.72,83.83,83.68,83.82,39924.0,79.6299,79.7345,79.5918,79.725,39924.0
2019-01-16 11:00:00,83.82,83.87,83.52,83.57,71525.0,79.725,79.7726,79.4397,79.4872,71525.0
2019-01-16 11:10:00,83.56,83.95,83.56,83.89,154980.0,79.4777,79.8487,79.4777,79.7916,154980.0
2019-01-16 11:20:00,83.92,84.13,83.9,84.0,73671.0,79.8201,80.0199,79.8011,79.8962,73671.0
2019-01-16 11:30:00,84.04,84.04,83.89,83.98,40041.0,79.9343,79.9343,79.7916,79.8772,40041.0
2019-01-16 11:40:00,83.98,84.03,83.84,83.84,37393.0,79.8772,79.9247,79.744,79.744,37393.0
2019-01-16 11:50:00,83.86,83.9,83.71,83.81,47616.0,79.7631,79.8011,79.6204,79.7155,47616.0
2019-01-16 12:00:00,83.81,84.03,83.78,83.92,81854.0,79.7155,79.9247,79.687,79.8201,81854.0
2019-01-16 12:10:00,83.93,84.02,83.83,83.98,50439.0,79.8296,79.9152,79.7345,79.8772,50439.0
2019-01-16 12:20:00,84.0,84.07,83.84,83.85,56286.0,79.8962,79.9628,79.744,79.7535,56286.0
2019-01-16 12:30:00,83.86,83.92,83.67,83.84,52992.0,79.7631,79.8201,79.5823,79.744,52992.0
2019-01-16 12:40:00,83.83,83.93,83.7,83.72,36749.0,79.7345,79.8296,79.6109,79.6299,36749.0
2019-01-16 12:50:00,83.73,84.02,83.73,83.95,44629.0,79.6394,79.9152,79.6394,79.8487,44629.0
2019-01-16 13:00:00,83.94,83.96,83.68,83.78,61131.0,79.8391,79.8582,79.5918,79.687,61131.0
2019-01-16 13:10:00,83.78,83.86,83.7,83.82,31343.0,79.687,79.7631,79.6109,79.725,31343.0
2019-01-16 13:20:00,83.82,83.87,83.78,83.78,19473.0,79.725,79.7726,79.687,79.687,19473.0
2019-01-16 13:30:00,83.79,84.06,83.79,83.98,537605.0,79.6965,79.9533,79.6965,79.8772,537605.0
2019-01-16 13:40:00,84.0,84.01,83.65,83.95,104508.0,79.8962,79.9057,79.5633,79.8487,104508.0
2019-01-16 13:50:00,83.97,83.99,83.82,83.82,51372.0,79.8677,79.8867,79.725,79.725,51372.0
2019-01-16 14:00:00,83.81,83.93,83.76,83.9,43158.0,79.7155,79.8296,79.6679,79.8011,43158.0
2019-01-16 14:10:00,83.91,83.97,83.88,83.95,75764.0,79.8106,79.8677,79.7821,79.8487,75764.0
2019-01-16 14:20:00,83.96,84.0,83.84,83.86,87164.0,79.8582,79.8962,79.744,79.7631,87164.0
2019-01-16 14:30:00,83.85,83.86,83.49,83.51,101592.0,79.7535,79.7631,79.4111,79.4302,101592.0
2019-01-16 14:40:00,83.51,83.62,83.41,83.5,97310.0,79.4302,79.5348,79.335,79.4206,97310.0
2019-01-16 14:50:00,83.5,83.63,83.38,83.45,57293.0,79.4206,79.5443,79.3065,79.3731,57293.0
2019-01-16 15:00:00,83.45,83.62,83.43,83.55,60060.0,79.3731,79.5348,79.3541,79.4682,60060.0
2019-01-16 15:10:00,83.53,83.63,83.44,83.63,100982.0,79.4492,79.5443,79.3636,79.5443,100982.0
2019-01-16 15:20:00,83.62,83.63,83.53,83.55,97210.0,79.5348,79.5443,79.4492,79.4682,97210.0
2019-01-16 15:30:00,83.55,83.55,83.31,83.39,102344.0,79.4682,79.4682,79.2399,79.316,102344.0
2019-01-16 15:40:00,83.39,83.43,83.24,83.37,121019.0,79.316,79.3541,79.1733,79.297,121019.0
2019-01-16 15:50:00,83.37,83.37,83.14,83.15,250228.0,79.297,79.297,79.0782,79.0877,250228.0
2019-01-17 09:30:00,82.67,82.71,82.26,82.63,125854.0,78.7843,78.8224,78.3935,78.7461,125854.0
2019-01-17 09:40:00,82.62,83.0,82.57,82.9,77723.0,78.7366,79.0987,78.689,79.0034,77723.0
2019-01-17 09:50:00,82.92,83.3,82.82,83.28,133438.0,79.0225,79.3846,78.9272,79.3656,133438.0
2019-01-17 10:00:00,83.28,83.53,83.22,83.45,59541.0,79.3656,79.6038,79.3084,79.5276,59541.0
2019-01-17 10:10:00,83.44,83.6,83.38,83.43,105426.0,79.5181,79.6705,79.4609,79.5085,105426.0
2019-01-17 10:20:00,83.45,83.92,83.43,83.9,86455.0,79.5276,79.9755,79.5085,79.9564,86455.0
2019-01-17 10:30:00,83.89,84.04,83.79,83.95,61172.0,79.9469,80.0899,79.8516,80.0041,61172.0
2019-01-17 10:40:00,83.96,83.97,83.68,83.8,38171.0,80.0136,80.0231,79.7468,79.8611,38171.0
2019-01-17 10:50:00,83.79,83.9,83.77,83.83,45799.0,79.8516,79.9564,79.8326,79.8897,45799.0
2019-01-17 11:00:00,83.83,84.07,83.83,84.02,34870.0,79.8897,80.1184,79.8897,80.0708,34870.0
2019-01-17 11:10:00,84.02,84.02,83.86,83.98,23982.0,80.0708,80.0708,79.9183,80.0327,23982.0
2019-01-17 11:20:00,83.99,83.99,83.83,83.91,31173.0,80.0422,80.0422,79.8897,79.966,31173.0
2019-01-17 11:30:00,83.9,83.9,83.73,83.78,29600.0,79.9564,79.9564,79.7944,79.8421,29600.0
2019-01-17 11:40:00,83.79,83.85,83.59,83.7,22089.0,79.8516,79.9088,79.661,79.7658,22089.0
2019-01-17 11:50:00,83.72,83.73,83.6,83.7,19976.0,79.7849,79.7944,79.6705,79.7658,19976.0
2019-01-17 12:00:00,83.7,83.84,83.69,83.74,17275.0,79.7658,79.8993,79.7563,79.804,17275.0
2019-01-17 12:10:00,83.74,83.88,83.73,83.83,18691.0,79.804,79.9374,79.7944,79.8897,18691.0
2019-01-17 12:20:00,83.84,83.99,83.83,83.91,21936.0,79.8993,80.0422,79.8897,79.966,21936.0
2019-01-17 12:30:00,83.9,83.94,83.83,83.92,22387.0,79.9564,79.9946,79.8897,79.9755,22387.0
2019-01-17 12:40:00,83.92,83.92,83.83,83.86,34190.0,79.9755,79.9755,79.8897,79.9183,34190.0
2019-01-17 12:50:00,83.86,83.91,83.55,83.59,46858.0,79.9183,79.966,79.6229,79.661,46858.0
2019-01-17 13:00:00,83.58,83.7,83.58,83.68,24656.0,79.6515,79.7658,79.6515,79.7468,24656.0
2019-01-17 13:10:00,83.66,83.74,83.62,83.73,20027.0,79.7277,79.804,79.6896,79.7944,20027.0
2019-01-17 13:20:00,83.76,83.89,83.72,83.83,35919.0,79.823,79.9469,79.7849,79.8897,35919.0
2019-01-17 13:30:00,83.84,83.86,83.76,83.86,32607.0,79.8993,79.9183,79.823,79.9183,32607.0
2019-01-17 13:40:00,83.85,84.12,83.85,84.11,24135.0,79.9088,80.1661,79.9088,80.1566,24135.0
2019-01-17 13:50:00,84.11,84.13,83.99,84.11,41697.0,80.1566,80.1756,80.0422,80.1566,41697.0
2019-01-17 14:00:00,84.11,84.26,84.11,84.2,60698.0,80.1566,80.2995,80.1566,80.2423,60698.0
2019-01-17 14:10:00,84.22,84.39,84.22,84.32,63963.0,80.2614,80.4234,80.2614,80.3567,63963.0
2019-01-17 14:20:00,84.31,84.39,84.25,84.27,60131.0,80.3472,80.4234,80.29,80.309,60131.0
2019-01-17 14:30:00,84.27,84.4,84.21,84.33,58626.0,80.309,80.4329,80.2519,80.3662,58626.0
2019-01-17 14:40:00,84.33,84.57,84.29,84.43,99353.0,80.3662,80.5949,80.3281,80.4615,99353.0
2019-01-17 14:50:00,84.44,84.46,84.05,84.28,51728.0,80.4711,80.4901,80.0994,80.3186,51728.0
2019-01-17 15:00:00,84.25,84.26,84.01,84.03,55549.0,80.29,80.2995,80.0613,80.0803,55549.0
2019-01-17 15:10:00,84.03,84.04,83.86,83.94,55177.0,80.0803,80.0899,79.9183,79.9946,55177.0
2019-01-17 15:20:00,83.93,83.99,83.78,83.94,49347.0,79.985,80.0422,79.8421,79.9946,49347.0
2019-01-17 15:30:00,83.96,84.26,83.95,84.17,71337.0,80.0136,80.2995,80.0041,80.2137,71337.0
2019-01-17 15:40:00,84.17,84.29,84.03,84.09,128010.0,80.2137,80.3281,80.0803,80.1375,128010.0
2019-01-17 15:50:00,84.1,84.33,84.07,84.23,246585.0,80.147,80.3662,80.1184,80.2709,246585.0
2019-01-18 09:30:00,84.62,85.15,84.53,85.06,345993.0,80.6426,81.1477,80.5568,81.0619,345993.0
2019-01-18 09:40:00,85.03,85.07,84.46,84.47,34251.0,81.0333,81.0714,80.4901,80.4996,34251.0
2019-01-18 09:50:00,84.55,84.55,84.08,84.13,43538.0,80.5759,80.5759,80.128,80.1756,43538.0
2019-01-18 10:00:00,84.14,84.14,83.69,83.78,146175.0,80.1852,80.1852,79.7563,79.8421,146175.0
2019-01-18 10:10:00,83.77,84.33,83.58,84.21,93803.0,79.8326,80.3662,79.6515,80.2519,93803.0
2019-01-18 10:20:00,84.17,84.48,84.04,84.48,48354.0,80.2137,80.5092,80.0899,80.5092,48354.0
2019-01-18 10:30:00,84.48,84.5,84.21,84.27,34498.0,80.5092,80.5282,80.2519,80.309,34498.0
2019-01-18 10:40:00,84.25,84.4,84.05,84.07,40669.0,80.29,80.4329,80.0994,80.1184,40669.0
2019-01-18 10:50:00,84.1,84.17,83.96,84.05,51330.0,80.147,80.2137,80.0136,80.0994,51330.0
2019-01-18 11:00:00,84.04,84.21,83.99,84.13,68502.0,80.0899,80.2519,80.0422,80.1756,68502.0
2019-01-18 11:10:00,84.11,84.13,84.0,84.02,46473.0,80.1566,80.1756,80.0517,80.0708,46473.0
2019-01-18 11:20:00,84.03,84.23,83.95,84.23,69723.0,80.0803,80.2709,80.0041,80.2709,69723.0
2019-01-18 11:30:00,84.24,84.37,84.14,84.31,29541.0,80.2805,80.4043,80.1852,80.3472,29541.0
2019-01-18 11:40:00,84.27,84.29,84.03,84.13,33061.0,80.309,80.3281,80.0803,80.1756,33061.0
2019-01-18 11:50:00,84.14,84.23,84.1,84.23,34268.0,80.1852,80.2709,80.147,80.2709,34268.0
2019-01-18 12:00:00,84.24,84.37,84.17,84.23,69730.0,80.2805,80.4043,80.2137,80.2709,69730.0
2019-01-18 12:10:00,84.24,84.33,84.16,84.2,41195.0,80.2805,80.3662,80.2042,80.2423,41195.0
2019-01-18 12:20:00,84.22,84.24,84.1,84.16,39996.0,80.2614,80.2805,80.147,80.2042,39996.0
2019-01-18 12:30:00,84.15,84.35,84.1,84.35,43248.0,80.1947,80.3853,80.147,80.3853,43248.0
2019-01-18 12:40:00,84.35,84.4,84.28,84.37,37582.0,80.3853,80.4329,80.3186,80.4043,37582.0
2019-01-18 12:50:00,84.36,84.38,84.29,84.33,62304.0,80.3948,80.4139,80.3281,80.3662,62304.0
2019-01-18 13:00:00,84.32,84.43,84.16,84.21,49885.0,80.3567,80.4615,80.2042,80.2519,49885.0
2019-01-18 13:10:00,84.21,84.45,84.21,84.43,55547.0,80.2519,80.4806,80.2519,80.4615,55547.0
2019-01-18 13:20:00,84.43,84.47,84.29,84.32,39205.0,80.4615,80.4996,80.3281,80.3567,39205.0
2019-01-18 13:30:00,84.31,84.35,84.17,84.23,36191.0,80.3472,80.3853,80.2137,80.2709,36191.0
2019-01-18 13:40:00,84.23,84.32,84.19,84.3,49563.0,80.2709,80.3567,80.2328,80.3376,49563.0
2019-01-18 13:50:00,84.31,84.41,84.31,84.37,60393.0,80.3472,80.4425,80.3472,80.4043,60393.0
2019-01-18 14:00:00,84.36,84.44,84.35,84.38,30615.0,80.3948,80.4711,80.3853,80.4139,30615.0
2019-01-18 14:10:00,84.36,84.37,84.25,84.26,30235.0,80.3948,80.4043,80.29,80.2995,30235.0
2019-01-18 14:20:00,84.26,84.27,84.12,84.14,25432.0,80.2995,80.309,80.1661,80.1852,25432.0
2019-01-18 14:30:00,84.14,84.29,84.12,84.2,39920.0,80.1852,80.3281,80.1661,80.2423,39920.0
2019-01-18 14:40:00,84.21,84.3,84.18,84.25,29582.0,80.2519,80.3376,80.2233,80.29,29582.0
2019-01-18 14:50:00,84.25,84.28,84.18,84.2,28440.0,80.29,80.3186,80.2233,80.2423,28440.0
2019-01-18 15:00:00,84.18,84.31,84.18,84.31,40411.0,80.2233,80.3472,80.2233,80.3472,40411.0
2019-01-18 15:10:00,84.3,84.5,84.26,84.48,44447.0,80.3376,80.5282,80.2995,80.5092,44447.0
2019-01-18 15:20:00,84.47,84.48,84.35,84.39,37772.0,80.4996,80.5092,80.3853,80.4234,37772.0
2019-01-18 15:30:00,84.39,84.5,84.35,84.44,60544.0,80.4234,80.5282,80.3853,80.4711,60544.0
2019-01-18 15:40:00,84.45,84.54,84.39,84.42,79274.0,80.4806,80.5664,80.4234,80.452,79274.0
2019-01-18 15:50:00,84.42,84.65,84.27,84.6,226785.0,80.452,80.6712,80.309,80.6235,226785.0
2019-01-22 09:30:00,84.04,84.3,83.7,84.2,89197.0,80.0899,80.3376,79.7658,80.2423,89197.0
2019-01-22 09:40:00,84.19,84.59,84.06,84.28,212340.0,80.2328,80.614,80.1089,80.3186,212340.0
2019-01-22 09:50:00,84.28,84.44,84.15,84.28,167161.0,80.3186,80.4711,80.1947,80.3186,167161.0
2019-01-22 10:00:00,84.31,84.53,83.9,83.96,74163.0,80.3472,80.5568,79.9564,80.0136,74163.0
2019-01-22 10:10:00,83.94,84.1,83.82,84.02,73406.0,79.9946,80.147,79.8802,80.0708,73406.0
2019-01-22 10:20:00,84.03,84.08,83.97,84.03,110473.0,80.0803,80.128,80.0231,80.0803,110473.0
2019-01-22 10:30:00,84.03,84.59,83.95,84.4,99839.0,80.0803,80.614,80.0041,80.4329,99839.0
2019-01-22 10:40:00,84.38,84.51,84.34,84.48,27713.0,80.4139,80.5378,80.3758,80.5092,27713.0
2019-01-22 10:50:00,84.5,84.63,84.45,84.45,59974.0,80.5282,80.6521,80.4806,80.4806,59974.0
2019-01-22 11:00:00,84.43,84.49,84.2,84.35,29810.0,80.4615,80.5187,80.2423,80.3853,29810.0
2019-01-22 11:10:00,84.34,84.41,84.13,84.2,41234.0,80.3758,80.4425,80.1756,80.2423,41234.0
2019-01-22 11:20:00,84.19,84.28,84.07,84.08,31983.0,80.2328,80.3186,80.1184,80.128,31983.0
2019-01-22 11:30:00,84.08,84.15,84.04,84.04,36513.0,80.128,80.1947,80.0899,80.0899,36513.0
2019-01-22 11:40:00,84.03,84.13,83.93,84.09,32887.0,80.0803,80.1756,79.985,80.1375,32887.0
2019-01-22 11:50:00,84.06,84.12,83.95,83.97,23603.0,80.1089,80.1661,80.0041,80.0231,23603.0
2019-01-22 12:00:00,83.95,84.21,83.88,84.11,71821.0,80.0041,80.2519,79.9374,80.1566,71821.0
2019-01-22 12:10:00,84.11,84.26,83.88,83.97,98246.0,80.1566,80.2995,79.9374,80.0231,98246.0
2019-01-22 12:20:00,83.97,83.98,83.8,83.9,20363.0,80.0231,80.0327,79.8611,79.9564,20363.0
2019-01-22 12:30:00,83.92,84.05,83.84,83.98,12527.0,79.9755,80.0994,79.8993,80.0327,12527.0
2019-01-22 12:40:00,83.96,84.03,83.9,83.99,12730.0,80.0136,80.0803,79.9564,80.0422,12730.0
2019-01-22 12:50:00,84.02,84.07,83.91,83.92,14706.0,80.0708,80.1184,79.966,79.9755,14706.0
2019-01-22 13:00:00,83.9,83.92,83.55,83.55,72415.0,79.9564,79.9755,79.6229,79.6229,72415.0
2019-01-22 13:10:00,83.55,83.69,83.45,83.66,31331.0,79.6229,79.7563,79.5276,79.7277,31331.0
2019-01-22 13:20:00,83.68,83.88,83.67,83.84,25606.0,79.7468,79.9374,79.7373,79.8993,25606.0
2019-01-22 13:30:00,83.81,83.96,83.76,83.94,20392.0,79.8707,80.0136,79.823,79.9946,20392.0
2019-01-22 13:40:00,83.96,84.02,83.88,84.02,19722.0,80.0136,80.0708,79.9374,80.0708,19722.0
2019-01-22 13:50:00,84.03,84.2,84.0,84.18,26149.0,80.0803,80.2423,80.0517,80.2233,26149.0
2019-01-22 14:00:00,84.16,84.19,83.98,84.0,25661.0,80.2042,80.2328,80.0327,80.0517,25661.0
2019-01-22 14:10:00,83.98,84.0,83.88,83.89,51162.0,80.0327,80.0517,79.9374,79.9469,51162.0
2019-01-22 14:20:00,83.89,83.91,83.75,83.75,15653.0,79.9469,79.966,79.8135,79.8135,15653.0
2019-01-22 14:30:00,83.75,83.83,83.68,83.68,21491.0,79.8135,79.8897,79.7468,79.7468,21491.0
2019-01-22 14:40:00,83.76,83.82,83.55,83.59,19070.0,79.823,79.8802,79.6229,79.661,19070.0
2019-01-22 14:50:00,83.6,83.76,83.55,83.74,17970.0,79.6705,79.823,79.6229,79.804,17970.0
2019-01-22 15:00:00,83.76,83.78,83.55,83.6,18834.0,79.823,79.8421,79.6229,79.6705,18834.0
2019-01-22 15:10:00,83.61,83.74,83.55,83.71,31991.0,79.6801,79.804,79.6229,79.7754,31991.0
2019-01-22 15:20:00,83.72,83.87,83.7,83.8,25293.0,79.7849,79.9279,79.7658,79.8611,25293.0
2019-01-22 15:30:00,83.81,83.96,83.63,83.96,50124.0,79.8707,80.0136,79.6991,80.0136,50124.0
2019-01-22 15:40:00,83.95,84.03,83.75,83.79,56944.0,80.0041,80.0803,79.8135,79.8516,56944.0
2019-01-22 15:50:00,83.79,84.11,83.71,84.1,169777.0,79.8516,80.1566,79.7754,80.147,169777.0
2019-01-23 09:30:00,84.08,84.35,83.86,84.29,35686.0,80.128,80.3853,79.9183,80.3281,35686.0
2019-01-23 09:40:00,84.31,84.42,84.03,84.31,21771.0,80.3472,80.452,80.0803,80.3472,21771.0
2019-01-23 09:50:00,84.32,84.77,84.28,84.77,12709.0,80.3567,80.7855,80.3186,80.7855,12709.0
2019-01-23 10:00:00,84.75,84.77,84.47,84.53,30639.0,80.7665,80.7855,80.4996,80.5568,30639.0
2019-01-23 10:10:00,84.55,84.58,84.03,84.18,22148.0,80.5759,80.6045,80.0803,80.2233,22148.0
2019-01-23 10:20:00,84.18,84.24,84.02,84.2,54454.0,80.2233,80.2805,80.0708,80.2423,54454.0
2019-01-23 10:30:00,84.19,84.38,84.07,84.1,55123.0,80.2328,80.4139,80.1184,80.147,55123.0
2019-01-23 10:40:00,84.13,84.13,83.82,83.89,15846.0,80.1756,80.1756,79.8802,79.9469,15846.0
2019-01-23 10:50:00,83.87,83.89,83.67,83.88,21305.0,79.9279,79.9469,79.7373,79.9374,21305.0
2019-01-23 11:00:00,83.9,83.95,83.73,83.78,21400.0,79.9564,80.0041,79.7944,79.8421,21400.0
2019-01-23 11:10:00,83.78,83.87,83.7,83.71,20782.0,79.8421,79.9279,79.7658,79.7754,20782.0
2019-01-23 11:20:00,83.73,83.73,83.55,83.68,13542.0,79.7944,79.7944,79.6229,79.7468,13542.0
2019-01-23 11:30:00,83.67,83.75,83.63,83.69,13192.0,79.7373,79.8135,79.6991,79.7563,13192.0
2019-01-23 11:40:00,83.67,83.71,83.5,83.55,17750.0,79.7373,79.7754,79.5752,79.6229,17750.0
2019-01-23 11:50:00,83.54,83.57,83.4,83.49,13769.0,79.6134,79.642,79.4799,79.5657,13769.0
2019-01-23 12:00:00,83.53,83.61,83.26,83.37,12676.0,79.6038,79.6801,79.3465,79.4514,12676.0
2019-01-23 12:10:00,83.35,83.42,83.23,83.3,14918.0,79.4323,79.499,79.3179,79.3846,14918.0
2019-01-23 12:20:00,83.3,83.58,83.28,83.48,14127.0,79.3846,79.6515,79.3656,79.5562,14127.0
2019-01-23 12:30:00,83.47,83.61,83.43,83.49,13648.0,79.5467,79.6801,79.5085,79.5657,13648.0
2019-01-23 12:40:00,83.49,83.62,83.44,83.57,13466.0,79.5657,79.6896,79.5181,79.642,13466.0
2019-01-23 12:50:00,83.57,83.64,83.46,83.64,20500.0,79.642,79.7087,79.5371,79.7087,20500.0
2019-01-23 13:00:00,83.61,83.66,83.42,83.59,15239.0,79.6801,79.7277,79.499,79.661,15239.0
2019-01-23 13:10:00,83.6,83.64,83.47,83.56,18220.0,79.6705,79.7087,79.5467,79.6324,18220.0
2019-01-23 13:20:00,83.58,83.65,83.48,83.5,18776.0,79.6515,79.7182,79.5562,79.5752,18776.0
2019-01-23 13:30:00,83.49,83.68,83.47,83.67,74121.0,79.5657,79.7468,79.5467,79.7373,74121.0
2019-01-23 13:40:00,83.68,83.75,83.64,83.67,18823.0,79.7468,79.8135,79.7087,79.7373,18823.0
2019-01-23 13:50:00,83.68,83.75,83.63,83.71,27376.0,79.7468,79.8135,79.6991,79.7754,27376.0
2019-01-23 14:00:00,83.72,83.98,83.71,83.9,28616.0,79.7849,80.0327,79.7754,79.9564,28616.0
2019-01-23 14:10:00,83.89,83.92,83.72,83.76,33410.0,79.9469,79.9755,79.7849,79.823,33410.0
2019-01-23 14:20:00,83.78,83.88,83.75,83.78,24726.0,79.8421,79.9374,79.8135,79.8421,24726.0
2019-01-23 14:30:00,83.77,83.77,83.56,83.58,29490.0,79.8326,79.8326,79.6324,79.6515,29490.0
2019-01-23 14:40:00,83.56,83.59,83.47,83.53,18478.0,79.6324,79.661,79.5467,79.6038,18478.0
2019-01-23 14:50:00,83.53,83.63,83.52,83.59,17497.0,79.6038,79.6991,79.5943,79.661,17497.0
2019-01-23 15:00:00,83.58,83.73,83.57,83.63,34794.0,79.6515,79.7944,79.642,79.6991,34794.0
2019-01-23 15:10:00,83.61,83.72,83.58,83.7,38262.0,79.6801,79.7849,79.6515,79.7658,38262.0
2019-01-23 15:20:00,83.69,83.82,83.69,83.78,27519.0,79.7563,79.8802,79.7563,79.8421,27519.0
2019-01-23 15:30:00,83.77,83.78,83.59,83.63,42388.0,79.8326,79.8421,79.661,79.6991,42388.0
2019-01-23 15:40:00,83.66,83.72,83.54,83.67,72480.0,79.7277,79.7849,79.6134,79.7373,72480.0
2019-01-23 15:50:00,83.67,83.77,83.5,83.68,131778.0,79.7373,79.8326,79.5752,79.7468,131778.0
2019-01-24 09:30:00,83.69,83.69,82.93,83.22,55281.0,79.7563,79.7563,79.032,79.3084,55281.0
2019-01-24 09:40:00,83.15,83.34,83.1,83.18,32256.0,79.2417,79.4228,79.194,79.2703,32256.0
2019-01-24 09:50:00,83.16,83.36,83.14,83.27,46464.0,79.2512,79.4418,79.2322,79.3561,46464.0
2019-01-24 10:00:00,83.26,83.54,83.19,83.5,40233.0,79.3465,79.6134,79.2798,79.5752,40233.0
2019-01-24 10:10:00,83.48,83.78,83.4,83.64,170399.0,79.5562,79.8421,79.4799,79.7087,170399.0
2019-01-24 10:20:00,83.63,83.7,83.48,83.69,81611.0,79.6991,79.7658,79.5562,79.7563,81611.0
2019-01-24 10:30:00,83.69,83.88,83.63,83.88,83322.0,79.7563,79.9374,79.6991,79.9374,83322.0
2019-01-24 10:40:00,83.89,83.93,83.64,83.66,65224.0,79.9469,79.985,79.7087,79.7277,65224.0
2019-01-24 10:50:00,83.64,83.92,83.63,83.78,133956.0,79.7087,79.9755,79.6991,79.8421,133956.0
2019-01-24 11:00:00,83.78,83.81,83.72,83.78,60069.0,79.8421,79.8707,79.7849,79.8421,60069.0
2019-01-24 11:10:00,83.79,83.8,83.48,83.49,42075.0,79.8516,79.8611,79.5562,79.5657,42075.0
2019-01-24 11:20:00,83.45,83.45,83.14,83.32,38303.0,79.5276,79.5276,79.2322,79.4037,38303.0
2019-01-24 11:30:00,83.33,83.58,83.29,83.56,31489.0,79.4132,79.6515,79.3751,79.6324,31489.0
2019-01-24 11:40:00,83.56,83.62,83.43,83.53,55573.0,79.6324,79.6896,79.5085,79.6038,55573.0
2019-01-24 11:50:00,83.49,83.58,83.33,83.42,91335.0,79.5657,79.6515,79.4132,79.499,91335.0
2019-01-24 12:00:00,83.44,83.83,83.42,83.81,42700.0,79.5181,79.8897,79.499,79.8707,42700.0
2019-01-24 12:10:00,83.79,83.79,83.6,83.68,64539.0,79.8516,79.8516,79.6705,79.7468,64539.0
2019-01-24 12:20:00,83.65,83.7,83.44,83.44,33627.0,79.7182,79.7658,79.5181,79.5181,33627.0
2019-01-24 12:30:00,83.46,83.52,83.17,83.29,43999.0,79.5371,79.5943,79.2608,79.3751,43999.0
2019-01-24 12:40:00,83.27,83.41,83.17,83.36,38198.0,79.3561,79.4895,79.2608,79.4418,38198.0
2019-01-24 12:50:00,83.34,83.34,83.07,83.07,39536.0,79.4228,79.4228,79.1655,79.1655,39536.0
2019-01-24 13:00:00,83.11,83.2,83.02,83.09,37112.0,79.2036,79.2893,79.1178,79.1845,37112.0
2019-01-24 13:10:00,83.07,83.07,82.88,82.98,27256.0,79.1655,79.1655,78.9844,79.0797,27256.0
2019-01-24 13:20:00,82.95,82.98,82.8,82.87,34810.0,79.0511,79.0797,78.9081,78.9749,34810.0
2019-01-24 13:30:00,82.88,83.15,82.88,83.15,19176.0,78.9844,79.2417,78.9844,79.2417,19176.0
2019-01-24 13:40:00,83.14,83.19,82.94,83.14,51895.0,79.2322,79.2798,79.0416,79.2322,51895.0
2019-01-24 13:50:00,83.15,83.3,83.12,83.21,41879.0,79.2417,79.3846,79.2131,79.2989,41879.0
2019-01-24 14:00:00,83.2,83.21,83.08,83.15,47048.0,79.2893,79.2989,79.175,79.2417,47048.0
2019-01-24 14:10:00,83.12,83.36,83.11,83.31,35111.0,79.2131,79.4418,79.2036,79.3942,35111.0
2019-01-24 14:20:00,83.33,83.45,83.3,83.37,51914.0,79.4132,79.5276,79.3846,79.4514,51914.0
2019-01-24 14:30:00,83.36,83.71,83.32,83.71,42441.0,79.4418,79.7754,79.4037,79.7754,42441.0
2019-01-24 14:40:00,83.7,83.7,83.57,83.6,51138.0,79.7658,79.7658,79.642,79.6705,51138.0
2019-01-24 14:50:00,83.6,83.62,83.52,83.57,25470.0,79.6705,79.6896,79.5943,79.642,25470.0
2019-01-24 15:00:00,83.57,83.65,83.52,83.59,60568.0,79.642,79.7182,79.5943,79.661,60568.0
2019-01-24 15:10:00,83.57,83.69,83.54,83.57,60232.0,79.642,79.7563,79.6134,79.642,60232.0
2019-01-24 15:20:00,83.57,83.65,83.51,83.54,49544.0,79.642,79.7182,79.5848,79.6134,49544.0
2019-01-24 15:30:00,83.53,83.57,83.46,83.47,88076.0,79.6038,79.642,79.5371,79.5467,88076.0
2019-01-24 15:40:00,83.49,83.6,83.46,83.6,96131.0,79.5657,79.6705,79.5371,79.6705,96131.0
2019-01-24 15:50:00,83.6,83.75,83.52,83.66,192887.0,79.6705,79.8135,79.5943,79.7277,192887.0
2019-01-25 09:30:00,84.31,84.61,84.16,84.48,72503.0,80.3472,80.6331,80.2042,80.5092,72503.0
2019-01-25 09:40:00,84.51,84.63,84.26,84.46,35206.0,80.5378,80.6521,80.2995,80.4901,35206.0
2019-01-25 09:50:00,84.5,84.63,84.27,84.37,46210.0,80.5282,80.6521,80.309,80.4043,46210.0
2019-01-25 10:00:00,84.4,84.54,84.29,84.4,26583.0,80.4329,80.5664,80.3281,80.4329,26583.0
2019-01-25 10:10:00,84.38,84.58,84.33,84.52,22895.0,80.4139,80.6045,80.3662,80.5473,22895.0
2019-01-25 10:20:00,84.49,84.76,84.4,84.7,130640.0,80.5187,80.776,80.4329,80.7188,130640.0
2019-01-25 10:30:00,84.71,85.05,84.52,85.05,115811.0,80.7284,81.0524,80.5473,81.0524,115811.0
2019-01-25 10:40:00,85.07,85.17,85.02,85.05,24044.0,81.0714,81.1667,81.0238,81.0524,24044.0
2019-01-25 10:50:00,85.05,85.05,84.91,84.99,29439.0,81.0524,81.0524,80.919,80.9952,29439.0
2019-01-25 11:00:00,84.98,85.08,84.95,85.07,25653.0,80.9857,81.081,80.9571,81.0714,25653.0
2019-01-25 11:10:00,85.08,85.17,84.9,84.92,33426.0,81.081,81.1667,80.9094,80.9285,33426.0
2019-01-25 11:20:00,84.92,84.98,84.78,84.82,27254.0,80.9285,80.9857,80.7951,80.8332,27254.0
2019-01-25 11:30:00,84.82,85.01,84.8,84.9,61738.0,80.8332,81.0143,80.8141,80.9094,61738.0
2019-01-25 11:40:00,84.9,85.07,84.82,84.97,82806.0,80.9094,81.0714,80.8332,80.9761,82806.0
2019-01-25 11:50:00,84.97,85.03,84.9,84.97,19324.0,80.9761,81.0333,80.9094,80.9761,19324.0
2019-01-25 12:00:00,84.96,84.99,84.87,84.99,21583.0,80.9666,80.9952,80.8808,80.9952,21583.0
2019-01-25 12:10:00,84.98,85.0,84.87,84.91,17961.0,80.9857,81.0047,80.8808,80.919,17961.0
2019-01-25 12:20:00,84.93,85.1,84.86,85.09,13514.0,80.938,81.1,80.8713,81.0905,13514.0
2019-01-25 12:30:00,85.07,85.08,84.92,85.07,54668.0,81.0714,81.081,80.9285,81.0714,54668.0
2019-01-25 12:40:00,85.07,85.08,84.78,84.83,55166.0,81.0714,81.081,80.7951,80.8427,55166.0
2019-01-25 12:50:00,84.84,84.88,84.75,84.86,18604.0,80.8523,80.8904,80.7665,80.8713,18604.0
2019-01-25 13:00:00,84.85,84.86,84.63,84.71,19229.0,80.8618,80.8713,80.6521,80.7284,19229.0
2019-01-25 13:10:00,84.72,84.81,84.66,84.8,21910.0,80.7379,80.8237,80.6807,80.8141,21910.0
2019-01-25 13:20:00,84.77,84.96,84.77,84.96,24653.0,80.7855,80.9666,80.7855,80.9666,24653.0
2019-01-25 13:30:00,84.94,84.99,84.82,84.86,31491.0,80.9476,80.9952,80.8332,80.8713,31491.0
2019-01-25 13:40:00,84.85,84.9,84.76,84.87,65142.0,80.8618,80.9094,80.776,80.8808,65142.0
2019-01-25 13:50:00,84.88,84.93,84.81,84.9,13030.0,80.8904,80.938,80.8237,80.9094,13030.0
2019-01-25 14:00:00,84.89,84.92,84.76,84.82,28750.0,80.8999,80.9285,80.776,80.8332,28750.0
2019-01-25 14:10:00,84.83,84.85,84.73,84.83,23731.0,80.8427,80.8618,80.7474,80.8427,23731.0
2019-01-25 14:20:00,84.82,84.83,84.6,84.6,51563.0,80.8332,80.8427,80.6235,80.6235,51563.0
2019-01-25 14:30:00,84.58,84.67,84.5,84.56,95385.0,80.6045,80.6902,80.5282,80.5854,95385.0
2019-01-25 14:40:00,84.55,84.63,84.5,84.52,71540.0,80.5759,80.6521,80.5282,80.5473,71540.0
2019-01-25 14:50:00,84.51,84.55,84.36,84.47,114085.0,80.5378,80.5759,80.3948,80.4996,114085.0
2019-01-25 15:00:00,84.49,84.63,84.47,84.55,38611.0,80.5187,80.6521,80.4996,80.5759,38611.0
2019-01-25 15:10:00,84.56,84.72,84.52,84.69,60116.0,80.5854,80.7379,80.5473,80.7093,60116.0
2019-01-25 15:20:00,84.69,84.79,84.55,84.6,59666.0,80.7093,80.8046,80.5759,80.6235,59666.0
2019-01-25 15:30:00,84.61,84.63,84.45,84.49,49745.0,80.6331,80.6521,80.4806,80.5187,49745.0
2019-01-25 15:40:00,84.5,84.67,84.48,84.61,57819.0,80.5282,80.6902,80.5092,80.6331,57819.0
2019-01-25 15:50:00,84.6,84.69,84.42,84.68,190468.0,80.6235,80.7093,80.452,80.6998,190468.0
2019-01-28 09:30:00,83.92,83.96,83.56,83.66,62843.0,79.9755,80.0136,79.6324,79.7277,62843.0
2019-01-28 09:40:00,83.6,83.83,83.45,83.46,29846.0,79.6705,79.8897,79.5276,79.5371,29846.0
2019-01-28 09:50:00,83.4,83.45,83.15,83.44,41893.0,79.4799,79.5276,79.2417,79.5181,41893.0
2019-01-28 10:00:00,83.44,83.57,83.21,83.56,27076.0,79.5181,79.642,79.2989,79.6324,27076.0
2019-01-28 10:10:00,83.55,83.56,83.38,83.48,21048.0,79.6229,79.6324,79.4609,79.5562,21048.0
2019-01-28 10:20:00,83.48,83.6,83.44,83.53,14353.0,79.5562,79.6705,79.5181,79.6038,14353.0
2019-01-28 10:30:00,83.51,83.55,83.35,83.36,15837.0,79.5848,79.6229,79.4323,79.4418,15837.0
2019-01-28 10:40:00,83.35,83.5,83.3,83.3,17639.0,79.4323,79.5752,79.3846,79.3846,17639.0
2019-01-28 10:50:00,83.29,83.29,82.96,83.07,79922.0,79.3751,79.3751,79.0606,79.1655,79922.0
2019-01-28 11:00:00,83.07,83.19,83.05,83.18,50515.0,79.1655,79.2798,79.1464,79.2703,50515.0
2019-01-28 11:10:00,83.17,83.35,83.16,83.16,22117.0,79.2608,79.4323,79.2512,79.2512,22117.0
2019-01-28 11:20:00,83.18,83.38,83.16,83.37,24600.0,79.2703,79.4609,79.2512,79.4514,24600.0
2019-01-28 11:30:00,83.38,83.44,83.23,83.26,51954.0,79.4609,79.5181,79.3179,79.3465,51954.0
2019-01-28 11:40:00,83.23,83.27,83.07,83.16,22895.0,79.3179,79.3561,79.1655,79.2512,22895.0
2019-01-28 11:50:00,83.16,83.26,83.06,83.07,22990.0,79.2512,79.3465,79.1559,79.1655,22990.0
2019-01-28 12:00:00,83.07,83.48,83.07,83.37,99858.0,79.1655,79.5562,79.1655,79.4514,99858.0
2019-01-28 12:10:00,83.36,83.55,83.34,83.49,39974.0,79.4418,79.6229,79.4228,79.5657,39974.0
2019-01-28 12:20:00,83.5,83.63,83.46,83.47,59487.0,79.5752,79.6991,79.5371,79.5467,59487.0
2019-01-28 12:30:00,83.47,83.53,83.4,83.51,59419.0,79.5467,79.6038,79.4799,79.5848,59419.0
2019-01-28 12:40:00,83.52,83.67,83.5,83.65,49139.0,79.5943,79.7373,79.5752,79.7182,49139.0
2019-01-28 12:50:00,83.65,83.68,83.35,83.42,45579.0,79.7182,79.7468,79.4323,79.499,45579.0
2019-01-28 13:00:00,83.36,83.41,83.27,83.35,12591.0,79.4418,79.4895,79.3561,79.4323,12591.0
2019-01-28 13:10:00,83.33,83.44,83.32,83.36,16577.0,79.4132,79.5181,79.4037,79.4418,16577.0
2019-01-28 13:20:00,83.36,83.49,83.36,83.39,30365.0,79.4418,79.5657,79.4418,79.4704,30365.0
2019-01-28 13:30:00,83.38,83.6,83.37,83.6,51687.0,79.4609,79.6705,79.4514,79.6705,51687.0
2019-01-28 13:40:00,83.6,83.67,83.55,83.6,88848.0,79.6705,79.7373,79.6229,79.6705,88848.0
2019-01-28 13:50:00,83.61,83.67,83.46,83.47,43348.0,79.6801,79.7373,79.5371,79.5467,43348.0
2019-01-28 14:00:00,83.49,83.55,83.31,83.34,21041.0,79.5657,79.6229,79.3942,79.4228,21041.0
2019-01-28 14:10:00,83.31,83.35,83.27,83.29,19831.0,79.3942,79.4323,79.3561,79.3751,19831.0
2019-01-28 14:20:00,83.31,83.35,83.2,83.23,20361.0,79.3942,79.4323,79.2893,79.3179,20361.0
2019-01-28 14:30:00,83.23,83.39,83.21,83.39,55098.0,79.3179,79.4704,79.2989,79.4704,55098.0
2019-01-28 14:40:00,83.39,83.47,83.31,83.46,56393.0,79.4704,79.5467,79.3942,79.5371,56393.0
2019-01-28 14:50:00,83.47,83.66,83.47,83.55,42892.0,79.5467,79.7277,79.5467,79.6229,42892.0
2019-01-28 15:00:00,83.55,83.59,83.39,83.47,28127.0,79.6229,79.661,79.4704,79.5467,28127.0
2019-01-28 15:10:00,83.48,83.65,83.46,83.57,45460.0,79.5562,79.7182,79.5371,79.642,45460.0
2019-01-28 15:20:00,83.57,83.69,83.55,83.56,64202.0,79.642,79.7563,79.6229,79.6324,64202.0
2019-01-28 15:30:00,83.55,83.65,83.52,83.52,88599.0,79.6229,79.7182,79.5943,79.5943,88599.0
2019-01-28 15:40:00,83.51,83.54,83.43,83.47,98962.0,79.5848,79.6134,79.5085,79.5467,98962.0
2019-01-28 15:50:00,83.47,83.72,83.44,83.65,250572.0,79.5467,79.7849,79.5181,79.7182,250572.0
2019-01-29 09:30:00,83.65,84.1,83.06,83.95,33590.0,79.7182,80.147,79.1559,80.0041,33590.0
2019-01-29 09:40:00,83.94,84.1,83.72,84.01,14550.0,79.9946,80.147,79.7849,80.0613,14550.0
2019-01-29 09:50:00,84.04,84.12,83.93,83.99,37278.0,80.0899,80.1661,79.985,80.0422,37278.0
2019-01-29 10:00:00,83.99,84.09,83.6,83.66,36272.0,80.0422,80.1375,79.6705,79.7277,36272.0
2019-01-29 10:10:00,83.67,83.69,83.51,83.61,53346.0,79.7373,79.7563,79.5848,79.6801,53346.0
2019-01-29 10:20:00,83.6,83.86,83.57,83.86,53382.0,79.6705,79.9183,79.642,79.9183,53382.0
2019-01-29 10:30:00,83.87,83.91,83.69,83.79,42371.0,79.9279,79.966,79.7563,79.8516,42371.0
2019-01-29 10:40:00,83.73,83.74,83.52,83.53,28678.0,79.7944,79.804,79.5943,79.6038,28678.0
2019-01-29 10:50:00,83.51,83.54,83.22,83.36,42629.0,79.5848,79.6134,79.3084,79.4418,42629.0
2019-01-29 11:00:00,83.33,83.62,83.32,83.55,22966.0,79.4132,79.6896,79.4037,79.6229,22966.0
2019-01-29 11:10:00,83.54,83.68,83.48,83.63,23294.0,79.6134,79.7468,79.5562,79.6991,23294.0
2019-01-29 11:20:00,83.62,83.62,83.49,83.51,45415.0,79.6896,79.6896,79.5657,79.5848,45415.0
2019-01-29 11:30:00,83.53,83.68,83.53,83.66,17669.0,79.6038,79.7468,79.6038,79.7277,17669.0
2019-01-29 11:40:00,83.68,83.83,83.65,83.79,30668.0,79.7468,79.8897,79.7182,79.8516,30668.0
2019-01-29 11:50:00,83.8,83.9,83.75,83.86,8726.0,79.8611,79.9564,79.8135,79.9183,8726.0
2019-01-29 12:00:00,83.86,84.02,83.86,84.01,14680.0,79.9183,80.0708,79.9183,80.0613,14680.0
2019-01-29 12:10:00,84.01,84.13,84.0,84.08,17075.0,80.0613,80.1756,80.0517,80.128,17075.0
2019-01-29 12:20:00,84.1,84.16,84.01,84.09,11093.0,80.147,80.2042,80.0613,80.1375,11093.0
2019-01-29 12:30:00,84.07,84.19,84.0,84.13,21508.0,80.1184,80.2328,80.0517,80.1756,21508.0
2019-01-29 12:40:00,84.14,84.18,84.05,84.07,18702.0,80.1852,80.2233,80.0994,80.1184,18702.0
2019-01-29 12:50:00,84.06,84.11,83.93,84.0,35732.0,80.1089,80.1566,79.985,80.0517,35732.0
2019-01-29 13:00:00,83.99,84.03,83.9,84.02,12944.0,80.0422,80.0803,79.9564,80.0708,12944.0
2019-01-29 13:10:00,84.03,84.14,83.96,84.09,29745.0,80.0803,80.1852,80.0136,80.1375,29745.0
2019-01-29 13:20:00,84.1,84.12,84.03,84.1,25765.0,80.147,80.1661,80.0803,80.147,25765.0
2019-01-29 13:30:00,84.11,84.16,84.1,84.15,13931.0,80.1566,80.2042,80.147,80.1947,13931.0
2019-01-29 13:40:00,84.15,84.31,84.14,84.24,29499.0,80.1947,80.3472,80.1852,80.2805,29499.0
2019-01-29 13:50:00,84.23,84.29,84.13,84.21,28189.0,80.2709,80.3281,80.1756,80.2519,28189.0
2019-01-29 14:00:00,84.21,84.44,84.17,84.43,55765.0,80.2519,80.4711,80.2137,80.4615,55765.0
2019-01-29 14:10:00,84.43,84.43,84.26,84.37,24041.0,80.4615,80.4615,80.2995,80.4043,24041.0
2019-01-29 14:20:00,84.36,84.42,84.32,84.32,42556.0,80.3948,80.452,80.3567,80.3567,42556.0
2019-01-29 14:30:00,84.31,84.37,84.28,84.3,30186.0,80.3472,80.4043,80.3186,80.3376,30186.0
2019-01-29 14:40:00,84.28,84.33,84.28,84.29,24904.0,80.3186,80.3662,80.3186,80.3281,24904.0
2019-01-29 14:50:00,84.3,84.3,84.24,84.27,27455.0,80.3376,80.3376,80.2805,80.309,27455.0
2019-01-29 15:00:00,84.27,84.33,84.24,84.31,22409.0,80.309,80.3662,80.2805,80.3472,22409.0
2019-01-29 15:10:00,84.31,84.48,84.31,84.48,37660.0,80.3472,80.5092,80.3472,80.5092,37660.0
2019-01-29 15:20:00,84.48,84.49,84.42,84.48,37222.0,80.5092,80.5187,80.452,80.5092,37222.0
2019-01-29 15:30:00,84.49,84.6,84.49,84.5,70454.0,80.5187,80.6235,80.5187,80.5282,70454.0
2019-01-29 15:40:00,84.5,84.6,84.48,84.54,57941.0,80.5282,80.6235,80.5092,80.5664,57941.0
2019-01-29 15:50:00,84.54,84.54,84.37,84.43,144552.0,80.5664,80.5664,80.4043,80.4615,144552.0
2019-01-30 09:30:00,84.35,85.09,84.35,84.91,58159.0,80.3853,81.0905,80.3853,80.919,58159.0
2019-01-30 09:40:00,84.91,85.17,84.83,85.14,30513.0,80.919,81.1667,80.8427,81.1382,30513.0
2019-01-30 09:50:00,85.14,85.53,85.05,85.14,61071.0,81.1382,81.5098,81.0524,81.1382,61071.0
2019-01-30 10:00:00,85.12,85.17,84.92,84.97,32980.0,81.1191,81.1667,80.9285,80.9761,32980.0
2019-01-30 10:10:00,84.97,85.13,84.89,85.03,36540.0,80.9761,81.1286,80.8999,81.0333,36540.0
2019-01-30 10:20:00,85.01,85.14,84.99,85.14,43902.0,81.0143,81.1382,80.9952,81.1382,43902.0
2019-01-30 10:30:00,85.11,85.12,84.76,84.91,30028.0,81.1096,81.1191,80.776,80.919,30028.0
2019-01-30 10:40:00,84.93,85.15,84.91,85.05,24288.0,80.938,81.1477,80.919,81.0524,24288.0
2019-01-30 10:50:00,85.04,85.16,84.97,85.01,29507.0,81.0429,81.1572,80.9761,81.0143,29507.0
2019-01-30 11:00:00,85.02,85.35,84.98,85.11,47716.0,81.0238,81.3383,80.9857,81.1096,47716.0
2019-01-30 11:10:00,85.12,85.18,85.04,85.09,55868.0,81.1191,81.1763,81.0429,81.0905,55868.0
2019-01-30 11:20:00,85.1,85.45,85.1,85.45,30107.0,81.1,81.4336,81.1,81.4336,30107.0
2019-01-30 11:30:00,85.45,85.45,85.32,85.36,35344.0,81.4336,81.4336,81.3097,81.3478,35344.0
2019-01-30 11:40:00,85.37,85.58,85.35,85.48,30768.0,81.3573,81.5575,81.3383,81.4622,30768.0
2019-01-30 11:50:00,85.46,85.75,85.46,85.72,36751.0,81.4431,81.7195,81.4431,81.6909,36751.0
2019-01-30 12:00:00,85.7,85.71,85.39,85.49,51714.0,81.6718,81.6814,81.3764,81.4717,51714.0
2019-01-30 12:10:00,85.5,85.56,85.49,85.5,26880.0,81.4812,81.5384,81.4717,81.4812,26880.0
2019-01-30 12:20:00,85.5,85.57,85.17,85.28,26151.0,81.4812,81.5479,81.1667,81.2716,26151.0
2019-01-30 12:30:00,85.28,85.33,85.09,85.11,10770.0,81.2716,81.3192,81.0905,81.1096,10770.0
2019-01-30 12:40:00,85.12,85.22,85.06,85.14,22978.0,81.1191,81.2144,81.0619,81.1382,22978.0
2019-01-30 12:50:00,85.15,85.15,85.07,85.11,18224.0,81.1477,81.1477,81.0714,81.1096,18224.0
2019-01-30 13:00:00,85.09,85.11,85.02,85.07,9495.0,81.0905,81.1096,81.0238,81.0714,9495.0
2019-01-30 13:10:00,85.04,85.09,84.96,84.97,11827.0,81.0429,81.0905,80.9666,80.9761,11827.0
2019-01-30 13:20:00,84.96,84.97,84.87,84.87,9599.0,80.9666,80.9761,80.8808,80.8808,9599.0
2019-01-30 13:30:00,84.88,84.96,84.85,84.93,8274.0,80.8904,80.9666,80.8618,80.938,8274.0
2019-01-30 13:40:00,84.94,84.96,84.77,84.78,10170.0,80.9476,80.9666,80.7855,80.7951,10170.0
2019-01-30 13:50:00,84.76,84.85,84.75,84.78,10064.0,80.776,80.8618,80.7665,80.7951,10064.0
2019-01-30 14:00:00,84.78,85.42,84.78,85.27,38314.0,80.7951,81.405,80.7951,81.262,38314.0
2019-01-30 14:10:00,85.27,85.62,85.25,85.56,24281.0,81.262,81.5956,81.243,81.5384,24281.0
2019-01-30 14:20:00,85.55,85.78,85.53,85.56,28089.0,81.5289,81.7481,81.5098,81.5384,28089.0
2019-01-30 14:30:00,85.54,85.56,85.37,85.4,29778.0,81.5194,81.5384,81.3573,81.3859,29778.0
2019-01-30 14:40:00,85.4,85.63,85.29,85.56,23252.0,81.3859,81.6051,81.2811,81.5384,23252.0
2019-01-30 14:50:00,85.54,85.83,85.46,85.8,32154.0,81.5194,81.7957,81.4431,81.7671,32154.0
2019-01-30 15:00:00,85.8,85.8,85.46,85.46,22777.0,81.7671,81.7671,81.4431,81.4431,22777.0
2019-01-30 15:10:00,85.46,85.47,85.25,85.29,54353.0,81.4431,81.4526,81.243,81.2811,54353.0
2019-01-30 15:20:00,85.3,85.33,85.11,85.16,66055.0,81.2906,81.3192,81.1096,81.1572,66055.0
2019-01-30 15:30:00,85.16,85.23,85.01,85.09,55482.0,81.1572,81.2239,81.0143,81.0905,55482.0
2019-01-30 15:40:00,85.08,85.25,85.04,85.15,87370.0,81.081,81.243,81.0429,81.1477,87370.0
2019-01-30 15:50:00,85.14,85.17,84.98,85.12,226506.0,81.1382,81.1667,80.9857,81.1191,226506.0
2019-01-31 09:30:00,85.06,85.06,84.76,84.99,44473.0,81.0619,81.0619,80.776,80.9952,44473.0
2019-01-31 09:40:00,85.03,85.04,84.69,84.72,17684.0,81.0333,81.0429,80.7093,80.7379,17684.0
2019-01-31 09:50:00,84.75,85.02,84.64,85.02,38901.0,80.7665,81.0238,80.6617,81.0238,38901.0
2019-01-31 10:00:00,85.03,85.33,84.95,85.32,31773.0,81.0333,81.3192,80.9571,81.3097,31773.0
2019-01-31 10:10:00,85.31,85.41,85.24,85.38,31192.0,81.3002,81.3955,81.2335,81.3669,31192.0
2019-01-31 10:20:00,85.39,85.74,85.37,85.7,69452.0,81.3764,81.71,81.3573,81.6718,69452.0
2019-01-31 10:30:00,85.71,85.84,85.6,85.71,44889.0,81.6814,81.8053,81.5765,81.6814,44889.0
2019-01-31 10:40:00,85.71,85.82,85.55,85.58,24958.0,81.6814,81.7862,81.5289,81.5575,24958.0
2019-01-31 10:50:00,85.59,85.68,85.46,85.54,27161.0,81.567,81.6528,81.4431,81.5194,27161.0
2019-01-31 11:00:00,85.55,85.68,85.51,85.64,27447.0,81.5289,81.6528,81.4908,81.6147,27447.0
2019-01-31 11:10:00,85.63,85.83,85.59,85.66,34053.0,81.6051,81.7957,81.567,81.6337,34053.0
2019-01-31 11:20:00,85.67,85.88,85.6,85.84,40346.0,81.6432,81.8434,81.5765,81.8053,40346.0
2019-01-31 11:30:00,85.83,85.83,85.74,85.82,22151.0,81.7957,81.7957,81.71,81.7862,22151.0
2019-01-31 11:40:00,85.83,85.97,85.79,85.97,25933.0,81.7957,81.9291,81.7576,81.9291,25933.0
2019-01-31 11:50:00,85.96,86.09,85.89,86.06,18741.0,81.9196,82.0435,81.8529,82.0149,18741.0
2019-01-31 12:00:00,86.05,86.08,85.95,86.02,23453.0,82.0054,82.034,81.9101,81.9768,23453.0
2019-01-31 12:10:00,85.99,85.99,85.87,85.9,17989.0,81.9482,81.9482,81.8338,81.8624,17989.0
2019-01-31 12:20:00,85.91,85.93,85.72,85.83,27759.0,81.872,81.891,81.6909,81.7957,27759.0
2019-01-31 12:30:00,85.82,86.06,85.78,86.05,37660.0,81.7862,82.0149,81.7481,82.0054,37660.0
2019-01-31 12:40:00,86.05,86.11,85.73,85.85,34844.0,82.0054,82.0626,81.7004,81.8148,34844.0
2019-01-31 12:50:00,85.85,85.96,85.76,85.8,34169.0,81.8148,81.9196,81.729,81.7671,34169.0
2019-01-31 13:00:00,85.79,85.95,85.75,85.81,30850.0,81.7576,81.9101,81.7195,81.7767,30850.0
2019-01-31 13:10:00,85.83,85.89,85.79,85.8,25120.0,81.7957,81.8529,81.7576,81.7671,25120.0
2019-01-31 13:20:00,85.8,85.87,85.73,85.73,19884.0,81.7671,81.8338,81.7004,81.7004,19884.0
2019-01-31 13:30:00,85.73,85.87,85.72,85.86,33102.0,81.7004,81.8338,81.6909,81.8243,33102.0
2019-01-31 13:40:00,85.85,85.99,85.8,85.95,89969.0,81.8148,81.9482,81.7671,81.9101,89969.0
2019-01-31 13:50:00,85.94,86.0,85.89,85.89,19847.0,81.9006,81.9577,81.8529,81.8529,19847.0
2019-01-31 14:00:00,85.9,85.97,85.88,85.91,37926.0,81.8624,81.9291,81.8434,81.872,37926.0
2019-01-31 14:10:00,85.92,85.92,85.76,85.85,26987.0,81.8815,81.8815,81.729,81.8148,26987.0
2019-01-31 14:20:00,85.85,85.89,85.79,85.82,40782.0,81.8148,81.8529,81.7576,81.7862,40782.0
2019-01-31 14:30:00,85.81,85.85,85.77,85.8,29544.0,81.7767,81.8148,81.7385,81.7671,29544.0
2019-01-31 14:40:00,85.8,85.94,85.79,85.94,30398.0,81.7671,81.9006,81.7576,81.9006,30398.0
2019-01-31 14:50:00,85.93,86.05,85.9,85.97,22022.0,81.891,82.0054,81.8624,81.9291,22022.0
2019-01-31 15:00:00,85.97,86.01,85.86,85.95,37804.0,81.9291,81.9673,81.8243,81.9101,37804.0
2019-01-31 15:10:00,85.93,85.93,85.78,85.91,43418.0,81.891,81.891,81.7481,81.872,43418.0
2019-01-31 15:20:00,85.92,86.04,85.91,86.01,36862.0,81.8815,81.9959,81.872,81.9673,36862.0
2019-01-31 15:30:00,86.0,86.09,85.94,85.99,69924.0,81.9577,82.0435,81.9006,81.9482,69924.0
2019-01-31 15:40:00,86.0,86.07,85.88,86.04,91961.0,81.9577,82.0244,81.8434,81.9959,91961.0
2019-01-31 15:50:00,86.05,86.3,86.05,86.15,196956.0,82.0054,82.2436,82.0054,82.1007,196956.0
2019-02-01 09:30:00,86.55,86.74,85.89,86.15,48183.0,82.4819,82.663,81.8529,82.1007,48183.0
2019-02-01 09:40:00,86.2,86.45,85.92,85.93,31804.0,82.1483,82.3866,81.8815,81.891,31804.0
2019-02-01 09:50:00,85.96,86.25,85.88,86.11,48024.0,81.9196,82.196,81.8434,82.0626,48024.0
2019-02-01 10:00:00,86.19,86.54,86.08,86.43,18201.0,82.1388,82.4724,82.034,82.3675,18201.0
2019-02-01 10:10:00,86.46,86.48,86.33,86.37,21781.0,82.3961,82.4152,82.2722,82.3103,21781.0
2019-02-01 10:20:00,86.41,86.58,86.4,86.49,16295.0,82.3485,82.5105,82.3389,82.4247,16295.0
2019-02-01 10:30:00,86.51,86.59,86.39,86.58,18637.0,82.4438,82.52,82.3294,82.5105,18637.0
2019-02-01 10:40:00,86.56,86.84,86.54,86.79,34663.0,82.4914,82.7583,82.4724,82.7106,34663.0
2019-02-01 10:50:00,86.8,86.83,86.59,86.62,11286.0,82.7201,82.7487,82.52,82.5486,11286.0
2019-02-01 11:00:00,86.6,86.8,86.53,86.73,22678.0,82.5295,82.7201,82.4628,82.6534,22678.0
2019-02-01 11:10:00,86.74,86.96,86.74,86.93,35225.0,82.663,82.8726,82.663,82.844,35225.0
2019-02-01 11:20:00,86.92,87.08,86.9,87.05,26391.0,82.8345,82.987,82.8154,82.9584,26391.0
2019-02-01 11:30:00,87.04,87.13,87.01,87.04,18802.0,82.9489,83.0346,82.9203,82.9489,18802.0
2019-02-01 11:40:00,87.03,87.28,87.02,87.25,23153.0,82.9393,83.1776,82.9298,83.149,23153.0
2019-02-01 11:50:00,87.24,87.3,87.11,87.26,24299.0,83.1394,83.1966,83.0156,83.1585,24299.0
2019-02-01 12:00:00,87.24,87.29,87.15,87.17,34526.0,83.1394,83.1871,83.0537,83.0727,34526.0
2019-02-01 12:10:00,87.15,87.38,87.1,87.2,144621.0,83.0537,83.2729,83.006,83.1013,144621.0
2019-02-01 12:20:00,87.22,87.22,86.98,87.12,32122.0,83.1204,83.1204,82.8917,83.0251,32122.0
2019-02-01 12:30:00,87.11,87.14,87.06,87.06,26959.0,83.0156,83.0442,82.9679,82.9679,26959.0
2019-02-01 12:40:00,87.06,87.12,87.03,87.1,22686.0,82.9679,83.0251,82.9393,83.006,22686.0
2019-02-01 12:50:00,87.1,87.1,86.84,86.85,51879.0,83.006,83.006,82.7583,82.7678,51879.0
2019-02-01 13:00:00,86.87,87.06,86.86,87.04,37590.0,82.7868,82.9679,82.7773,82.9489,37590.0
2019-02-01 13:10:00,87.05,87.05,86.81,86.85,39016.0,82.9584,82.9584,82.7297,82.7678,39016.0
2019-02-01 13:20:00,86.86,86.92,86.76,86.92,16872.0,82.7773,82.8345,82.682,82.8345,16872.0
2019-02-01 13:30:00,86.95,86.99,86.91,86.99,24708.0,82.8631,82.9012,82.825,82.9012,24708.0
2019-02-01 13:40:00,87.0,87.0,86.73,86.81,46264.0,82.9107,82.9107,82.6534,82.7297,46264.0
2019-02-01 13:50:00,86.82,86.94,86.79,86.93,22597.0,82.7392,82.8536,82.7106,82.844,22597.0
2019-02-01 14:00:00,86.92,86.94,86.74,86.83,29775.0,82.8345,82.8536,82.663,82.7487,29775.0
2019-02-01 14:10:00,86.83,86.96,86.83,86.86,40723.0,82.7487,82.8726,82.7487,82.7773,40723.0
2019-02-01 14:20:00,86.83,86.93,86.82,86.9,24175.0,82.7487,82.844,82.7392,82.8154,24175.0
2019-02-01 14:30:00,86.91,86.94,86.68,86.9,65319.0,82.825,82.8536,82.6058,82.8154,65319.0
2019-02-01 14:40:00,86.89,86.92,86.81,86.86,25419.0,82.8059,82.8345,82.7297,82.7773,25419.0
2019-02-01 14:50:00,86.85,86.87,86.7,86.82,23186.0,82.7678,82.7868,82.6248,82.7392,23186.0
2019-02-01 15:00:00,86.82,86.83,86.71,86.75,33229.0,82.7392,82.7487,82.6344,82.6725,33229.0
2019-02-01 15:10:00,86.75,86.94,86.74,86.85,30680.0,82.6725,82.8536,82.663,82.7678,30680.0
2019-02-01 15:20:00,86.86,86.91,86.72,86.8,34828.0,82.7773,82.825,82.6439,82.7201,34828.0
2019-02-01 15:30:00,86.81,86.99,86.81,86.92,44770.0,82.7297,82.9012,82.7297,82.8345,44770.0
2019-02-01 15:40:00,86.92,86.97,86.88,86.89,60761.0,82.8345,82.8821,82.7964,82.8059,60761.0
2019-02-01 15:50:00,86.89,87.2,86.84,87.14,214656.0,82.8059,83.1013,82.7583,83.0442,214656.0
2019-02-04 09:30:00,87.25,87.38,86.93,86.95,42660.0,83.149,83.2729,82.844,82.8631,42660.0
2019-02-04 09:40:00,86.84,87.19,86.81,87.13,76415.0,82.7583,83.0918,82.7297,83.0346,76415.0
2019-02-04 09:50:00,87.13,87.15,86.98,87.11,48408.0,83.0346,83.0537,82.8917,83.0156,48408.0
2019-02-04 10:00:00,87.08,87.08,86.76,86.9,36467.0,82.987,82.987,82.682,82.8154,36467.0
2019-02-04 10:10:00,86.89,87.18,86.89,87.11,58638.0,82.8059,83.0823,82.8059,83.0156,58638.0
2019-02-04 10:20:00,87.12,87.15,86.89,87.0,33383.0,83.0251,83.0537,82.8059,82.9107,33383.0
2019-02-04 10:30:00,86.99,87.12,86.98,87.01,29263.0,82.9012,83.0251,82.8917,82.9203,29263.0
2019-02-04 10:40:00,87.01,87.21,86.97,87.16,27792.0,82.9203,83.1109,82.8821,83.0632,27792.0
2019-02-04 10:50:00,87.17,87.18,87.11,87.18,20478.0,83.0727,83.0823,83.0156,83.0823,20478.0
2019-02-04 11:00:00,87.19,87.21,87.08,87.12,24635.0,83.0918,83.1109,82.987,83.0251,24635.0
2019-02-04 11:10:00,87.12,87.12,86.93,86.96,30756.0,83.0251,83.0251,82.844,82.8726,30756.0
2019-02-04 11:20:00,86.95,87.05,86.89,87.03,46555.0,82.8631,82.9584,82.8059,82.9393,46555.0
2019-02-04 11:30:00,87.05,87.05,86.94,86.98,33509.0,82.9584,82.9584,82.8536,82.8917,33509.0
2019-02-04 11:40:00,86.98,87.02,86.88,87.02,24379.0,82.8917,82.9298,82.7964,82.9298,24379.0
2019-02-04 11:50:00,87.03,87.04,86.9,86.95,95259.0,82.9393,82.9489,82.8154,82.8631,95259.0
2019-02-04 12:00:00,86.96,86.97,86.79,86.86,35167.0,82.8726,82.8821,82.7106,82.7773,35167.0
2019-02-04 12:10:00,86.85,86.87,86.77,86.79,17620.0,82.7678,82.7868,82.6915,82.7106,17620.0
2019-02-04 12:20:00,86.79,86.84,86.69,86.69,18092.0,82.7106,82.7583,82.6153,82.6153,18092.0
2019-02-04 12:30:00,86.69,86.74,86.61,86.61,12874.0,82.6153,82.663,82.5391,82.5391,12874.0
2019-02-04 12:40:00,86.62,86.81,86.61,86.8,21807.0,82.5486,82.7297,82.5391,82.7201,21807.0
2019-02-04 12:50:00,86.84,87.02,86.83,86.98,25537.0,82.7583,82.9298,82.7487,82.8917,25537.0
2019-02-04 13:00:00,86.99,87.05,86.95,86.96,27620.0,82.9012,82.9584,82.8631,82.8726,27620.0
2019-02-04 13:10:00,86.96,86.99,86.92,86.98,12400.0,82.8726,82.9012,82.8345,82.8917,12400.0
2019-02-04 13:20:00,86.99,87.01,86.92,86.95,15575.0,82.9012,82.9203,82.8345,82.8631,15575.0
2019-02-04 13:30:00,86.96,86.97,86.92,86.96,12820.0,82.8726,82.8821,82.8345,82.8726,12820.0
2019-02-04 13:40:00,86.96,87.01,86.94,86.94,15441.0,82.8726,82.9203,82.8536,82.8536,15441.0
2019-02-04 13:50:00,86.94,86.97,86.9,86.91,14510.0,82.8536,82.8821,82.8154,82.825,14510.0
2019-02-04 14:00:00,86.9,86.96,86.89,86.94,21358.0,82.8154,82.8726,82.8059,82.8536,21358.0
2019-02-04 14:10:00,86.94,87.04,86.94,87.0,13781.0,82.8536,82.9489,82.8536,82.9107,13781.0
2019-02-04 14:20:00,87.0,87.01,86.93,86.98,28221.0,82.9107,82.9203,82.844,82.8917,28221.0
2019-02-04 14:30:00,86.97,87.02,86.96,86.98,24625.0,82.8821,82.9298,82.8726,82.8917,24625.0
2019-02-04 14:40:00,86.98,87.0,86.88,86.89,51366.0,82.8917,82.9107,82.7964,82.8059,51366.0
2019-02-04 14:50:00,86.88,87.0,86.86,86.98,33589.0,82.7964,82.9107,82.7773,82.8917,33589.0
2019-02-04 15:00:00,86.98,86.99,86.9,86.94,34117.0,82.8917,82.9012,82.8154,82.8536,34117.0
2019-02-04 15:10:00,86.94,87.02,86.91,86.99,55588.0,82.8536,82.9298,82.825,82.9012,55588.0
2019-02-04 15:20:00,86.98,87.03,86.93,87.01,57283.0,82.8917,82.9393,82.844,82.9203,57283.0
2019-02-04 15:30:00,87.0,87.0,86.93,86.96,49929.0,82.9107,82.9107,82.844,82.8726,49929.0
2019-02-04 15:40:00,86.97,87.01,86.9,86.94,52871.0,82.8821,82.9203,82.8154,82.8536,52871.0
2019-02-04 15:50:00,86.94,87.01,86.89,86.98,196331.0,82.8536,82.9203,82.8059,82.8917,196331.0
2019-02-05 09:30:00,87.33,88.05,87.2,87.51,131827.0,83.2252,83.9114,83.1013,83.3968,131827.0
2019-02-05 09:40:00,87.59,87.64,87.36,87.45,54700.0,83.473,83.5206,83.2538,83.3396,54700.0
2019-02-05 09:50:00,87.45,87.55,87.07,87.17,157847.0,83.3396,83.4349,82.9774,83.0727,157847.0
2019-02-05 10:00:00,87.19,87.42,87.03,87.09,55415.0,83.0918,83.311,82.9393,82.9965,55415.0
2019-02-05 10:10:00,87.08,87.23,86.82,87.23,86346.0,82.987,83.1299,82.7392,83.1299,86346.0
2019-02-05 10:20:00,87.23,87.35,87.12,87.22,31572.0,83.1299,83.2443,83.0251,83.1204,31572.0
2019-02-05 10:30:00,87.22,87.35,87.09,87.21,42063.0,83.1204,83.2443,82.9965,83.1109,42063.0
2019-02-05 10:40:00,87.23,87.57,87.23,87.54,36832.0,83.1299,83.4539,83.1299,83.4253,36832.0
2019-02-05 10:50:00,87.55,87.64,87.45,87.61,43041.0,83.4349,83.5206,83.3396,83.4921,43041.0
2019-02-05 11:00:00,87.62,87.68,87.56,87.58,24348.0,83.5016,83.5588,83.4444,83.4635,24348.0
2019-02-05 11:10:00,87.55,87.63,87.5,87.52,41089.0,83.4349,83.5111,83.3872,83.4063,41089.0
2019-02-05 11:20:00,87.54,87.58,87.46,87.52,52667.0,83.4253,83.4635,83.3491,83.4063,52667.0
2019-02-05 11:30:00,87.48,87.5,87.39,87.45,40607.0,83.3682,83.3872,83.2824,83.3396,40607.0
2019-02-05 11:40:00,87.45,87.48,87.4,87.43,25003.0,83.3396,83.3682,83.2919,83.3205,25003.0
2019-02-05 11:50:00,87.43,87.53,87.43,87.45,53919.0,83.3205,83.4158,83.3205,83.3396,53919.0
2019-02-05 12:00:00,87.45,87.54,87.43,87.52,52137.0,83.3396,83.4253,83.3205,83.4063,52137.0
2019-02-05 12:10:00,87.51,87.51,87.41,87.43,24731.0,83.3968,83.3968,83.3015,83.3205,24731.0
2019-02-05 12:20:00,87.43,87.43,87.31,87.33,21387.0,83.3205,83.3205,83.2062,83.2252,21387.0
2019-02-05 12:30:00,87.34,87.35,87.18,87.29,42321.0,83.2347,83.2443,83.0823,83.1871,42321.0
2019-02-05 12:40:00,87.29,87.41,87.28,87.31,31963.0,83.1871,83.3015,83.1776,83.2062,31963.0
2019-02-05 12:50:00,87.33,87.43,87.27,87.32,16740.0,83.2252,83.3205,83.168,83.2157,16740.0
2019-02-05 13:00:00,87.32,87.34,87.22,87.29,48875.0,83.2157,83.2347,83.1204,83.1871,48875.0
2019-02-05 13:10:00,87.3,87.34,87.25,87.3,19271.0,83.1966,83.2347,83.149,83.1966,19271.0
2019-02-05 13:20:00,87.3,87.33,87.11,87.24,43331.0,83.1966,83.2252,83.0156,83.1394,43331.0
2019-02-05 13:30:00,87.25,87.27,87.2,87.26,12844.0,83.149,83.168,83.1013,83.1585,12844.0
2019-02-05 13:40:00,87.26,87.28,87.17,87.23,12403.0,83.1585,83.1776,83.0727,83.1299,12403.0
2019-02-05 13:50:00,87.24,87.27,87.16,87.18,12613.0,83.1394,83.168,83.0632,83.0823,12613.0
2019-02-05 14:00:00,87.19,87.48,87.19,87.47,68034.0,83.0918,83.3682,83.0918,83.3586,68034.0
2019-02-05 14:10:00,87.46,87.5,87.39,87.49,34443.0,83.3491,83.3872,83.2824,83.3777,34443.0
2019-02-05 14:20:00,87.48,87.55,87.43,87.48,66194.0,83.3682,83.4349,83.3205,83.3682,66194.0
2019-02-05 14:30:00,87.48,87.52,87.44,87.48,22128.0,83.3682,83.4063,83.33,83.3682,22128.0
2019-02-05 14:40:00,87.5,87.51,87.4,87.48,17609.0,83.3872,83.3968,83.2919,83.3682,17609.0
2019-02-05 14:50:00,87.49,87.5,87.27,87.29,26865.0,83.3777,83.3872,83.168,83.1871,26865.0
2019-02-05 15:00:00,87.29,87.4,87.29,87.38,18402.0,83.1871,83.2919,83.1871,83.2729,18402.0
2019-02-05 15:10:00,87.38,87.38,87.25,87.35,19478.0,83.2729,83.2729,83.149,83.2443,19478.0
2019-02-05 15:20:00,87.35,87.43,87.35,87.42,27637.0,83.2443,83.3205,83.2443,83.311,27637.0
2019-02-05 15:30:00,87.42,87.45,87.38,87.44,63385.0,83.311,83.3396,83.2729,83.33,63385.0
2019-02-05 15:40:00,87.44,87.51,87.25,87.26,135101.0,83.33,83.3968,83.149,83.1585,135101.0
2019-02-05 15:50:00,87.26,87.41,87.22,87.34,167315.0,83.1585,83.3015,83.1204,83.2347,167315.0
2019-02-06 09:30:00,87.07,87.18,86.61,86.73,58653.0,82.9774,83.0823,82.5391,82.6534,58653.0
2019-02-06 09:40:00,86.77,87.36,86.74,87.36,32158.0,82.6915,83.2538,82.663,83.2538,32158.0
2019-02-06 09:50:00,87.37,87.48,87.23,87.29,54731.0,83.2633,83.3682,83.1299,83.1871,54731.0
2019-02-06 10:00:00,87.28,87.28,87.11,87.15,29997.0,83.1776,83.1776,83.0156,83.0537,29997.0
2019-02-06 10:10:00,87.13,87.18,86.97,87.11,20029.0,83.0346,83.0823,82.8821,83.0156,20029.0
2019-02-06 10:20:00,87.1,87.3,87.09,87.26,34479.0,83.006,83.1966,82.9965,83.1585,34479.0
2019-02-06 10:30:00,87.28,87.39,87.17,87.21,35816.0,83.1776,83.2824,83.0727,83.1109,35816.0
2019-02-06 10:40:00,87.21,87.38,87.19,87.34,25032.0,83.1109,83.2729,83.0918,83.2347,25032.0
2019-02-06 10:50:00,87.36,87.39,87.27,87.3,19249.0,83.2538,83.2824,83.168,83.1966,19249.0
2019-02-06 11:00:00,87.35,87.41,87.27,87.35,23137.0,83.2443,83.3015,83.168,83.2443,23137.0
2019-02-06 11:10:00,87.36,87.42,87.33,87.38,11627.0,83.2538,83.311,83.2252,83.2729,11627.0
2019-02-06 11:20:00,87.37,87.43,87.17,87.41,26939.0,83.2633,83.3205,83.0727,83.3015,26939.0
2019-02-06 11:30:00,87.42,87.42,87.2,87.25,23600.0,83.311,83.311,83.1013,83.149,23600.0
2019-02-06 11:40:00,87.26,87.3,87.08,87.11,23577.0,83.1585,83.1966,82.987,83.0156,23577.0
2019-02-06 11:50:00,87.12,87.22,87.04,87.16,56361.0,83.0251,83.1204,82.9489,83.0632,56361.0
2019-02-06 12:00:00,87.14,87.19,87.06,87.06,17380.0,83.0442,83.0918,82.9679,82.9679,17380.0
2019-02-06 12:10:00,87.07,87.26,87.06,87.26,96449.0,82.9774,83.1585,82.9679,83.1585,96449.0
2019-02-06 12:20:00,87.25,87.26,87.14,87.15,18778.0,83.149,83.1585,83.0442,83.0537,18778.0
2019-02-06 12:30:00,87.14,87.23,87.11,87.16,18675.0,83.0442,83.1299,83.0156,83.0632,18675.0
2019-02-06 12:40:00,87.17,87.22,87.14,87.15,16419.0,83.0727,83.1204,83.0442,83.0537,16419.0
2019-02-06 12:50:00,87.16,87.17,87.04,87.12,14665.0,83.0632,83.0727,82.9489,83.0251,14665.0
2019-02-06 13:00:00,87.11,87.21,87.11,87.21,22722.0,83.0156,83.1109,83.0156,83.1109,22722.0
2019-02-06 13:10:00,87.21,87.38,87.18,87.38,14268.0,83.1109,83.2729,83.0823,83.2729,14268.0
2019-02-06 13:20:00,87.37,87.37,87.23,87.36,26210.0,83.2633,83.2633,83.1299,83.2538,26210.0
2019-02-06 13:30:00,87.36,87.44,87.27,87.39,33444.0,83.2538,83.33,83.168,83.2824,33444.0
2019-02-06 13:40:00,87.39,87.39,87.28,87.29,28100.0,83.2824,83.2824,83.1776,83.1871,28100.0
2019-02-06 13:50:00,87.3,87.34,87.26,87.3,37902.0,83.1966,83.2347,83.1585,83.1966,37902.0
2019-02-06 14:00:00,87.3,87.32,87.24,87.24,21837.0,83.1966,83.2157,83.1394,83.1394,21837.0
2019-02-06 14:10:00,87.24,87.27,87.17,87.25,30187.0,83.1394,83.168,83.0727,83.149,30187.0
2019-02-06 14:20:00,87.25,87.27,87.11,87.15,29261.0,83.149,83.168,83.0156,83.0537,29261.0
2019-02-06 14:30:00,87.14,87.25,87.13,87.16,28186.0,83.0442,83.149,83.0346,83.0632,28186.0
2019-02-06 14:40:00,87.18,87.4,87.18,87.39,22741.0,83.0823,83.2919,83.0823,83.2824,22741.0
2019-02-06 14:50:00,87.38,87.43,87.28,87.37,19663.0,83.2729,83.3205,83.1776,83.2633,19663.0
2019-02-06 15:00:00,87.37,87.41,87.31,87.39,31684.0,83.2633,83.3015,83.2062,83.2824,31684.0
2019-02-06 15:10:00,87.39,87.41,87.32,87.35,26855.0,83.2824,83.3015,83.2157,83.2443,26855.0
2019-02-06 15:20:00,87.34,87.38,87.32,87.37,19314.0,83.2347,83.2729,83.2157,83.2633,19314.0
2019-02-06 15:30:00,87.37,87.44,87.34,87.42,33683.0,83.2633,83.33,83.2347,83.311,33683.0
2019-02-06 15:40:00,87.42,87.56,87.41,87.55,128939.0,83.311,83.4444,83.3015,83.4349,128939.0
2019-02-06 15:50:00,87.54,87.64,87.49,87.6,175811.0,83.4253,83.5206,83.3777,83.4825,175811.0
2019-02-07 09:30:00,87.25,87.26,86.56,86.86,27643.0,83.149,83.1585,82.4914,82.7773,27643.0
2019-02-07 09:40:00,86.84,86.9,86.6,86.73,16736.0,82.7583,82.8154,82.5295,82.6534,16736.0
2019-02-07 09:50:00,86.73,86.84,86.55,86.59,18246.0,82.6534,82.7583,82.4819,82.52,18246.0
2019-02-07 10:00:00,86.6,86.61,86.46,86.5,17564.0,82.5295,82.5391,82.3961,82.4342,17564.0
2019-02-07 10:10:00,86.52,86.82,86.52,86.69,32491.0,82.4533,82.7392,82.4533,82.6153,32491.0
2019-02-07 10:20:00,86.67,86.92,86.67,86.8,22656.0,82.5962,82.8345,82.5962,82.7201,22656.0
2019-02-07 10:30:00,86.79,86.89,86.73,86.75,21855.0,82.7106,82.8059,82.6534,82.6725,21855.0
2019-02-07 10:40:00,86.73,86.8,86.65,86.7,29160.0,82.6534,82.7201,82.5772,82.6248,29160.0
2019-02-07 10:50:00,86.68,86.7,86.42,86.45,25206.0,82.6058,82.6248,82.358,82.3866,25206.0
2019-02-07 11:00:00,86.44,86.49,86.24,86.26,25657.0,82.3771,82.4247,82.1865,82.2055,25657.0
2019-02-07 11:10:00,86.25,86.37,86.22,86.27,20269.0,82.196,82.3103,82.1674,82.215,20269.0
2019-02-07 11:20:00,86.26,86.28,86.09,86.14,24311.0,82.2055,82.2246,82.0435,82.0912,24311.0
2019-02-07 11:30:00,86.15,86.15,85.86,86.09,25452.0,82.1007,82.1007,81.8243,82.0435,25452.0
2019-02-07 11:40:00,86.08,86.08,85.79,85.81,28769.0,82.034,82.034,81.7576,81.7767,28769.0
2019-02-07 11:50:00,85.8,85.99,85.78,85.82,36883.0,81.7671,81.9482,81.7481,81.7862,36883.0
2019-02-07 12:00:00,85.86,85.9,85.69,85.9,21426.0,81.8243,81.8624,81.6623,81.8624,21426.0
2019-02-07 12:10:00,85.88,86.0,85.8,86.0,25976.0,81.8434,81.9577,81.7671,81.9577,25976.0
2019-02-07 12:20:00,86.0,86.13,86.0,86.01,28435.0,81.9577,82.0816,81.9577,81.9673,28435.0
2019-02-07 12:30:00,86.01,86.15,85.97,86.1,19406.0,81.9673,82.1007,81.9291,82.053,19406.0
2019-02-07 12:40:00,86.11,86.11,85.87,85.91,16706.0,82.0626,82.0626,81.8338,81.872,16706.0
2019-02-07 12:50:00,85.94,85.97,85.88,85.9,20603.0,81.9006,81.9291,81.8434,81.8624,20603.0
2019-02-07 13:00:00,85.9,86.08,85.89,85.99,10804.0,81.8624,82.034,81.8529,81.9482,10804.0
2019-02-07 13:10:00,85.99,86.01,85.87,85.97,37951.0,81.9482,81.9673,81.8338,81.9291,37951.0
2019-02-07 13:20:00,85.98,86.13,85.97,86.08,14614.0,81.9387,82.0816,81.9291,82.034,14614.0
2019-02-07 13:30:00,86.08,86.19,86.05,86.1,18526.0,82.034,82.1388,82.0054,82.053,18526.0
2019-02-07 13:40:00,86.13,86.13,85.78,85.83,62080.0,82.0816,82.0816,81.7481,81.7957,62080.0
2019-02-07 13:50:00,85.82,86.09,85.81,86.05,26544.0,81.7862,82.0435,81.7767,82.0054,26544.0
2019-02-07 14:00:00,86.04,86.06,85.98,86.05,20891.0,81.9959,82.0149,81.9387,82.0054,20891.0
2019-02-07 14:10:00,86.04,86.1,85.95,86.03,22685.0,81.9959,82.053,81.9101,81.9863,22685.0
2019-02-07 14:20:00,86.01,86.21,86.0,86.18,20437.0,81.9673,82.1579,81.9577,82.1293,20437.0
2019-02-07 14:30:00,86.19,86.24,86.07,86.12,21581.0,82.1388,82.1865,82.0244,82.0721,21581.0
2019-02-07 14:40:00,86.13,86.14,86.03,86.09,17508.0,82.0816,82.0912,81.9863,82.0435,17508.0
2019-02-07 14:50:00,86.08,86.15,85.99,86.08,19449.0,82.034,82.1007,81.9482,82.034,19449.0
2019-02-07 15:00:00,86.1,86.16,86.0,86.1,28785.0,82.053,82.1102,81.9577,82.053,28785.0
2019-02-07 15:10:00,86.07,86.1,85.96,86.02,20189.0,82.0244,82.053,81.9196,81.9768,20189.0
2019-02-07 15:20:00,86.05,86.06,85.95,86.01,37038.0,82.0054,82.0149,81.9101,81.9673,37038.0
2019-02-07 15:30:00,86.0,86.06,85.92,86.02,47797.0,81.9577,82.0149,81.8815,81.9768,47797.0
2019-02-07 15:40:00,86.03,86.16,86.01,86.08,77670.0,81.9863,82.1102,81.9673,82.034,77670.0
2019-02-07 15:50:00,86.08,86.2,86.07,86.2,116010.0,82.034,82.1483,82.0244,82.1483,116010.0
2019-02-08 09:30:00,85.74,86.0,85.57,85.82,35366.0,81.71,81.9577,81.5479,81.7862,35366.0
2019-02-08 09:40:00,85.83,86.0,85.81,85.81,18798.0,81.7957,81.9577,81.7767,81.7767,18798.0
2019-02-08 09:50:00,85.75,85.75,85.48,85.48,30716.0,81.7195,81.7195,81.4622,81.4622,30716.0
2019-02-08 10:00:00,85.46,85.66,85.39,85.63,45593.0,81.4431,81.6337,81.3764,81.6051,45593.0
2019-02-08 10:10:00,85.6,85.74,85.46,85.57,33905.0,81.5765,81.71,81.4431,81.5479,33905.0
2019-02-08 10:20:00,85.6,85.87,85.6,85.8,19864.0,81.5765,81.8338,81.5765,81.7671,19864.0
2019-02-08 10:30:00,85.79,85.96,85.76,85.96,14204.0,81.7576,81.9196,81.729,81.9196,14204.0
2019-02-08 10:40:00,85.95,86.06,85.9,85.9,20152.0,81.9101,82.0149,81.8624,81.8624,20152.0
2019-02-08 10:50:00,85.91,86.09,85.89,86.05,17478.0,81.872,82.0435,81.8529,82.0054,17478.0
2019-02-08 11:00:00,86.05,86.05,85.81,85.84,23939.0,82.0054,82.0054,81.7767,81.8053,23939.0
2019-02-08 11:10:00,85.84,86.04,85.76,85.95,31299.0,81.8053,81.9959,81.729,81.9101,31299.0
2019-02-08 11:20:00,85.97,86.04,85.93,86.0,26322.0,81.9291,81.9959,81.891,81.9577,26322.0
2019-02-08 11:30:00,86.0,86.1,85.88,85.95,28274.0,81.9577,82.053,81.8434,81.9101,28274.0
2019-02-08 11:40:00,85.94,86.01,85.87,85.96,28630.0,81.9006,81.9673,81.8338,81.9196,28630.0
2019-02-08 11:50:00,85.95,86.05,85.89,86.0,19028.0,81.9101,82.0054,81.8529,81.9577,19028.0
2019-02-08 12:00:00,85.98,86.07,85.94,86.02,24032.0,81.9387,82.0244,81.9006,81.9768,24032.0
2019-02-08 12:10:00,86.02,86.15,86.0,86.15,17718.0,81.9768,82.1007,81.9577,82.1007,17718.0
2019-02-08 12:20:00,86.12,86.15,86.06,86.1,19863.0,82.0721,82.1007,82.0149,82.053,19863.0
2019-02-08 12:30:00,86.1,86.15,86.01,86.14,18221.0,82.053,82.1007,81.9673,82.0912,18221.0
2019-02-08 12:40:00,86.15,86.24,86.13,86.13,18048.0,82.1007,82.1865,82.0816,82.0816,18048.0
2019-02-08 12:50:00,86.13,86.13,85.91,86.01,35364.0,82.0816,82.0816,81.872,81.9673,35364.0
2019-02-08 13:00:00,86.02,86.07,85.97,86.06,47277.0,81.9768,82.0244,81.9291,82.0149,47277.0
2019-02-08 13:10:00,86.07,86.22,86.0,86.08,91583.0,82.0244,82.1674,81.9577,82.034,91583.0
2019-02-08 13:20:00,86.09,86.09,85.99,86.09,13353.0,82.0435,82.0435,81.9482,82.0435,13353.0
2019-02-08 13:30:00,86.09,86.11,86.03,86.08,10731.0,82.0435,82.0626,81.9863,82.034,10731.0
2019-02-08 13:40:00,86.09,86.18,86.09,86.12,7214.0,82.0435,82.1293,82.0435,82.0721,7214.0
2019-02-08 13:50:00,86.15,86.15,86.06,86.15,14835.0,82.1007,82.1007,82.0149,82.1007,14835.0
2019-02-08 14:00:00,86.15,86.17,86.07,86.13,18374.0,82.1007,82.1197,82.0244,82.0816,18374.0
2019-02-08 14:10:00,86.13,86.18,86.1,86.18,11856.0,82.0816,82.1293,82.053,82.1293,11856.0
2019-02-08 14:20:00,86.18,86.25,86.15,86.23,27678.0,82.1293,82.196,82.1007,82.1769,27678.0
2019-02-08 14:30:00,86.22,86.37,86.2,86.33,17231.0,82.1674,82.3103,82.1483,82.2722,17231.0
2019-02-08 14:40:00,86.32,86.33,86.26,86.32,14774.0,82.2627,82.2722,82.2055,82.2627,14774.0
2019-02-08 14:50:00,86.32,86.61,86.29,86.53,198446.0,82.2627,82.5391,82.2341,82.4628,198446.0
2019-02-08 15:00:00,86.55,86.65,86.43,86.58,123895.0,82.4819,82.5772,82.3675,82.5105,123895.0
2019-02-08 15:10:00,86.57,86.62,86.54,86.58,18472.0,82.5009,82.5486,82.4724,82.5105,18472.0
2019-02-08 15:20:00,86.57,86.57,86.4,86.47,35124.0,82.5009,82.5009,82.3389,82.4056,35124.0
2019-02-08 15:30:00,86.48,86.51,86.36,86.5,56245.0,82.4152,82.4438,82.3008,82.4342,56245.0
2019-02-08 15:40:00,86.48,86.54,86.44,86.47,53076.0,82.4152,82.4724,82.3771,82.4056,53076.0
2019-02-08 15:50:00,86.47,86.82,86.46,86.82,165527.0,82.4056,82.7392,82.3961,82.7392,165527.0
2019-02-11 09:30:00,86.91,87.2,86.57,86.58,46790.0,82.825,83.1013,82.5009,82.5105,46790.0
2019-02-11 09:40:00,86.61,86.64,86.36,86.43,29974.0,82.5391,82.5677,82.3008,82.3675,29974.0
2019-02-11 09:50:00,86.43,86.48,86.26,86.4,38000.0,82.3675,82.4152,82.2055,82.3389,38000.0
2019-02-11 10:00:00,86.38,86.64,86.38,86.62,65919.0,82.3199,82.5677,82.3199,82.5486,65919.0
2019-02-11 10:10:00,86.63,86.64,86.44,86.51,40093.0,82.5581,82.5677,82.3771,82.4438,40093.0
2019-02-11 10:20:00,86.5,86.51,86.11,86.11,54422.0,82.4342,82.4438,82.0626,82.0626,54422.0
2019-02-11 10:30:00,86.13,86.23,85.99,86.15,42838.0,82.0816,82.1769,81.9482,82.1007,42838.0
2019-02-11 10:40:00,86.15,86.25,86.03,86.08,30838.0,82.1007,82.196,81.9863,82.034,30838.0
2019-02-11 10:50:00,86.08,86.15,86.0,86.04,25053.0,82.034,82.1007,81.9577,81.9959,25053.0
2019-02-11 11:00:00,86.05,86.16,85.89,85.93,44593.0,82.0054,82.1102,81.8529,81.891,44593.0
2019-02-11 11:10:00,85.91,86.04,85.86,86.01,41377.0,81.872,81.9959,81.8243,81.9673,41377.0
2019-02-11 11:20:00,86.0,86.16,86.0,86.14,26100.0,81.9577,82.1102,81.9577,82.0912,26100.0
2019-02-11 11:30:00,86.12,86.13,86.03,86.11,25549.0,82.0721,82.0816,81.9863,82.0626,25549.0
2019-02-11 11:40:00,86.1,86.13,86.01,86.13,24514.0,82.053,82.0816,81.9673,82.0816,24514.0
2019-02-11 11:50:00,86.13,86.13,86.03,86.07,21373.0,82.0816,82.0816,81.9863,82.0244,21373.0
2019-02-11 12:00:00,86.07,86.19,86.07,86.15,23317.0,82.0244,82.1388,82.0244,82.1007,23317.0
2019-02-11 12:10:00,86.15,86.16,86.08,86.09,21207.0,82.1007,82.1102,82.034,82.0435,21207.0
2019-02-11 12:20:00,86.09,86.31,86.08,86.31,21477.0,82.0435,82.2532,82.034,82.2532,21477.0
2019-02-11 12:30:00,86.3,86.42,86.27,86.29,30190.0,82.2436,82.358,82.215,82.2341,30190.0
2019-02-11 12:40:00,86.29,86.29,86.15,86.17,16436.0,82.2341,82.2341,82.1007,82.1197,16436.0
2019-02-11 12:50:00,86.18,86.22,86.12,86.19,38327.0,82.1293,82.1674,82.0721,82.1388,38327.0
2019-02-11 13:00:00,86.19,86.25,86.16,86.23,19034.0,82.1388,82.196,82.1102,82.1769,19034.0
2019-02-11 13:10:00,86.22,86.23,86.17,86.2,15965.0,82.1674,82.1769,82.1197,82.1483,15965.0
2019-02-11 13:20:00,86.2,86.21,86.07,86.07,53414.0,82.1483,82.1579,82.0244,82.0244,53414.0
2019-02-11 13:30:00,86.08,86.14,86.05,86.13,16301.0,82.034,82.0912,82.0054,82.0816,16301.0
2019-02-11 13:40:00,86.12,86.12,86.01,86.07,22824.0,82.0721,82.0721,81.9673,82.0244,22824.0
2019-02-11 13:50:00,86.08,86.09,86.03,86.08,24682.0,82.034,82.0435,81.9863,82.034,24682.0
2019-02-11 14:00:00,86.07,86.1,86.02,86.04,24806.0,82.0244,82.053,81.9768,81.9959,24806.0
2019-02-11 14:10:00,86.04,86.09,86.02,86.05,21302.0,81.9959,82.0435,81.9768,82.0054,21302.0
2019-02-11 14:20:00,86.05,86.07,86.0,86.03,23770.0,82.0054,82.0244,81.9577,81.9863,23770.0
2019-02-11 14:30:00,86.03,86.07,85.96,85.96,20666.0,81.9863,82.0244,81.9196,81.9196,20666.0
2019-02-11 14:40:00,85.96,86.03,85.9,85.92,25449.0,81.9196,81.9863,81.8624,81.8815,25449.0
2019-02-11 14:50:00,85.92,85.99,85.91,85.96,16995.0,81.8815,81.9482,81.872,81.9196,16995.0
2019-02-11 15:00:00,85.96,86.07,85.96,86.07,19102.0,81.9196,82.0244,81.9196,82.0244,19102.0
2019-02-11 15:10:00,86.06,86.15,86.04,86.11,24629.0,82.0149,82.1007,81.9959,82.0626,24629.0
2019-02-11 15:20:00,86.11,86.23,86.11,86.23,20753.0,82.0626,82.1769,82.0626,82.1769,20753.0
2019-02-11 15:30:00,86.24,86.25,86.11,86.14,41494.0,82.1865,82.196,82.0626,82.0912,41494.0
2019-02-11 15:40:00,86.13,86.23,86.1,86.21,57590.0,82.0816,82.1769,82.053,82.1579,57590.0
2019-02-11 15:50:00,86.21,86.31,86.1,86.26,290771.0,82.1579,82.2532,82.053,82.2055,290771.0
2019-02-12 09:30:00,86.92,87.02,86.64,86.97,42945.0,82.8345,82.9298,82.5677,82.8821,42945.0
2019-02-12 09:40:00,86.91,86.93,86.68,86.82,41512.0,82.825,82.844,82.6058,82.7392,41512.0
2019-02-12 09:50:00,86.83,86.88,86.74,86.79,39438.0,82.7487,82.7964,82.663,82.7106,39438.0
2019-02-12 10:00:00,86.79,87.0,86.79,86.96,37999.0,82.7106,82.9107,82.7106,82.8726,37999.0
2019-02-12 10:10:00,86.95,87.28,86.91,87.2,52081.0,82.8631,83.1776,82.825,83.1013,52081.0
2019-02-12 10:20:00,87.19,87.22,86.89,86.97,36789.0,83.0918,83.1204,82.8059,82.8821,36789.0
2019-02-12 10:30:00,86.97,86.99,86.82,86.91,25101.0,82.8821,82.9012,82.7392,82.825,25101.0
2019-02-12 10:40:00,86.9,87.03,86.89,87.01,39105.0,82.8154,82.9393,82.8059,82.9203,39105.0
2019-02-12 10:50:00,87.02,87.08,87.0,87.04,40092.0,82.9298,82.987,82.9107,82.9489,40092.0
2019-02-12 11:00:00,87.03,87.17,87.03,87.17,49777.0,82.9393,83.0727,82.9393,83.0727,49777.0
2019-02-12 11:10:00,87.17,87.29,87.17,87.23,39111.0,83.0727,83.1871,83.0727,83.1299,39111.0
2019-02-12 11:20:00,87.22,87.26,87.12,87.21,36871.0,83.1204,83.1585,83.0251,83.1109,36871.0
2019-02-12 11:30:00,87.22,87.24,87.11,87.19,23807.0,83.1204,83.1394,83.0156,83.0918,23807.0
2019-02-12 11:40:00,87.2,87.23,87.1,87.13,25112.0,83.1013,83.1299,83.006,83.0346,25112.0
2019-02-12 11:50:00,87.15,87.31,87.11,87.31,29857.0,83.0537,83.2062,83.0156,83.2062,29857.0
2019-02-12 12:00:00,87.32,87.44,87.31,87.4,27399.0,83.2157,83.33,83.2062,83.2919,27399.0
2019-02-12 12:10:00,87.39,87.39,87.3,87.3,23522.0,83.2824,83.2824,83.1966,83.1966,23522.0
2019-02-12 12:20:00,87.3,87.37,87.25,87.32,26879.0,83.1966,83.2633,83.149,83.2157,26879.0
2019-02-12 12:30:00,87.33,87.39,87.27,87.34,20269.0,83.2252,83.2824,83.168,83.2347,20269.0
2019-02-12 12:40:00,87.32,87.32,87.15,87.15,16211.0,83.2157,83.2157,83.0537,83.0537,16211.0
2019-02-12 12:50:00,87.18,87.29,87.14,87.27,27064.0,83.0823,83.1871,83.0442,83.168,27064.0
2019-02-12 13:00:00,87.29,87.37,87.29,87.35,15355.0,83.1871,83.2633,83.1871,83.2443,15355.0
2019-02-12 13:10:00,87.35,87.35,87.24,87.24,45885.0,83.2443,83.2443,83.1394,83.1394,45885.0
2019-02-12 13:20:00,87.23,87.28,87.18,87.24,50778.0,83.1299,83.1776,83.0823,83.1394,50778.0
2019-02-12 13:30:00,87.25,87.38,87.24,87.34,20078.0,83.149,83.2729,83.1394,83.2347,20078.0
2019-02-12 13:40:00,87.35,87.4,87.33,87.37,18477.0,83.2443,83.2919,83.2252,83.2633,18477.0
2019-02-12 13:50:00,87.38,87.51,87.37,87.47,14644.0,83.2729,83.3968,83.2633,83.3586,14644.0
2019-02-12 14:00:00,87.48,87.52,87.33,87.45,105650.0,83.3682,83.4063,83.2252,83.3396,105650.0
2019-02-12 14:10:00,87.43,87.48,87.39,87.48,77066.0,83.3205,83.3682,83.2824,83.3682,77066.0
2019-02-12 14:20:00,87.48,87.56,87.46,87.49,66650.0,83.3682,83.4444,83.3491,83.3777,66650.0
2019-02-12 14:30:00,87.49,87.52,87.37,87.41,42719.0,83.3777,83.4063,83.2633,83.3015,42719.0
2019-02-12 14:40:00,87.4,87.44,87.35,87.39,30524.0,83.2919,83.33,83.2443,83.2824,30524.0
2019-02-12 14:50:00,87.39,87.42,87.27,87.27,29584.0,83.2824,83.311,83.168,83.168,29584.0
2019-02-12 15:00:00,87.27,87.32,87.22,87.31,42648.0,83.168,83.2157,83.1204,83.2062,42648.0
2019-02-12 15:10:00,87.31,87.39,87.28,87.39,78779.0,83.2062,83.2824,83.1776,83.2824,78779.0
2019-02-12 15:20:00,87.39,87.52,87.33,87.41,117890.0,83.2824,83.4063,83.2252,83.3015,117890.0
2019-02-12 15:30:00,87.4,87.56,87.33,87.33,125442.0,83.2919,83.4444,83.2252,83.2252,125442.0
2019-02-12 15:40:00,87.33,87.44,87.31,87.42,96114.0,83.2252,83.33,83.2062,83.311,96114.0
2019-02-12 15:50:00,87.43,87.59,87.37,87.51,199240.0,83.3205,83.473,83.2633,83.3968,199240.0
2019-02-13 09:30:00,87.56,88.12,87.56,87.94,104414.0,83.4444,83.9781,83.4444,83.8065,104414.0
2019-02-13 09:40:00,87.95,88.22,87.66,88.15,90209.0,83.8161,84.0734,83.5397,84.0067,90209.0
2019-02-13 09:50:00,88.17,88.46,88.05,88.36,196473.0,84.0257,84.3021,83.9114,84.2068,196473.0
2019-02-13 10:00:00,88.4,88.84,88.25,88.59,341367.0,84.2449,84.6642,84.102,84.426,341367.0
2019-02-13 10:10:00,88.58,88.59,88.34,88.36,57941.0,84.4165,84.426,84.1877,84.2068,57941.0
2019-02-13 10:20:00,88.38,88.75,88.38,88.62,84862.0,84.2259,84.5785,84.2259,84.4546,84862.0
2019-02-13 10:30:00,88.6,88.87,88.45,88.49,98479.0,84.4355,84.6928,84.2926,84.3307,98479.0
2019-02-13 10:40:00,88.48,88.57,88.4,88.42,61683.0,84.3212,84.4069,84.2449,84.264,61683.0
2019-02-13 10:50:00,88.42,88.56,88.4,88.46,127902.0,84.264,84.3974,84.2449,84.3021,127902.0
2019-02-13 11:00:00,88.47,88.56,88.39,88.46,47498.0,84.3116,84.3974,84.2354,84.3021,47498.0
2019-02-13 11:10:00,88.45,88.48,88.23,88.25,72262.0,84.2926,84.3212,84.0829,84.102,72262.0
2019-02-13 11:20:00,88.24,88.32,88.14,88.15,69028.0,84.0924,84.1687,83.9971,84.0067,69028.0
2019-02-13 11:30:00,88.12,88.14,87.87,87.94,71387.0,83.9781,83.9971,83.7398,83.8065,71387.0
2019-02-13 11:40:00,87.94,88.02,87.87,87.87,40872.0,83.8065,83.8828,83.7398,83.7398,40872.0
2019-02-13 11:50:00,87.88,87.94,87.85,87.94,45751.0,83.7494,83.8065,83.7208,83.8065,45751.0
2019-02-13 12:00:00,87.94,88.03,87.83,87.84,29120.0,83.8065,83.8923,83.7017,83.7112,29120.0
2019-02-13 12:10:00,87.84,88.02,87.84,88.0,50017.0,83.7112,83.8828,83.7112,83.8637,50017.0
2019-02-13 12:20:00,88.0,88.02,87.88,87.93,31206.0,83.8637,83.8828,83.7494,83.797,31206.0
2019-02-13 12:30:00,87.92,88.05,87.91,87.99,29866.0,83.7875,83.9114,83.778,83.8542,29866.0
2019-02-13 12:40:00,87.97,88.06,87.9,88.0,29777.0,83.8351,83.9209,83.7684,83.8637,29777.0
2019-02-13 12:50:00,88.01,88.04,87.97,88.01,32654.0,83.8733,83.9018,83.8351,83.8733,32654.0
2019-02-13 13:00:00,88.02,88.07,88.0,88.07,20310.0,83.8828,83.9304,83.8637,83.9304,20310.0
2019-02-13 13:10:00,88.06,88.17,88.05,88.15,24156.0,83.9209,84.0257,83.9114,84.0067,24156.0
2019-02-13 13:20:00,88.16,88.46,88.13,88.27,124778.0,84.0162,84.3021,83.9876,84.121,124778.0
2019-02-13 13:30:00,88.27,88.41,88.17,88.2,40399.0,84.121,84.2545,84.0257,84.0543,40399.0
2019-02-13 13:40:00,88.21,88.25,88.19,88.22,21524.0,84.0639,84.102,84.0448,84.0734,21524.0
2019-02-13 13:50:00,88.23,88.26,88.16,88.21,28560.0,84.0829,84.1115,84.0162,84.0639,28560.0
2019-02-13 14:00:00,88.21,88.28,88.19,88.21,29417.0,84.0639,84.1306,84.0448,84.0639,29417.0
2019-02-13 14:10:00,88.22,88.32,88.2,88.32,34550.0,84.0734,84.1687,84.0543,84.1687,34550.0
2019-02-13 14:20:00,88.31,88.41,88.31,88.39,50336.0,84.1592,84.2545,84.1592,84.2354,50336.0
2019-02-13 14:30:00,88.39,88.46,88.35,88.37,44266.0,84.2354,84.3021,84.1973,84.2163,44266.0
2019-02-13 14:40:00,88.37,88.46,88.34,88.45,39284.0,84.2163,84.3021,84.1877,84.2926,39284.0
2019-02-13 14:50:00,88.44,88.48,88.4,88.43,37588.0,84.283,84.3212,84.2449,84.2735,37588.0
2019-02-13 15:00:00,88.44,88.46,88.42,88.42,43308.0,84.283,84.3021,84.264,84.264,43308.0
2019-02-13 15:10:00,88.42,88.53,88.42,88.49,71452.0,84.264,84.3688,84.264,84.3307,71452.0
2019-02-13 15:20:00,88.49,88.5,88.42,88.47,62162.0,84.3307,84.3402,84.264,84.3116,62162.0
2019-02-13 15:30:00,88.48,88.59,88.46,88.5,71612.0,84.3212,84.426,84.3021,84.3402,71612.0
2019-02-13 15:40:00,88.5,88.52,88.26,88.27,132863.0,84.3402,84.3593,84.1115,84.121,132863.0
2019-02-13 15:50:00,88.26,88.36,88.18,88.21,305908.0,84.1115,84.2068,84.0353,84.0639,305908.0
2019-02-14 09:30:00,89.01,92.76,88.65,92.69,202172.0,84.8263,88.4,84.4832,88.3333,202172.0
2019-02-14 09:40:00,92.57,92.8,91.7,91.76,211424.0,88.2189,88.4381,87.3898,87.447,211424.0
2019-02-14 09:50:00,91.76,92.34,91.53,92.08,137290.0,87.447,87.9997,87.2278,87.752,137290.0
2019-02-14 10:00:00,92.08,92.17,91.56,91.8,105104.0,87.752,87.8377,87.2564,87.4851,105104.0
2019-02-14 10:10:00,91.73,92.08,91.56,91.9,94501.0,87.4184,87.752,87.2564,87.5804,94501.0
2019-02-14 10:20:00,91.88,92.42,91.84,92.39,102418.0,87.5614,88.076,87.5232,88.0474,102418.0
2019-02-14 10:30:00,92.37,92.73,92.06,92.57,123350.0,88.0283,88.3714,87.7329,88.2189,123350.0
2019-02-14 10:40:00,92.56,92.93,92.54,92.93,97356.0,88.2094,88.562,88.1903,88.562,97356.0
2019-02-14 10:50:00,92.94,93.08,92.42,92.42,101721.0,88.5715,88.705,88.076,88.076,101721.0
2019-02-14 11:00:00,92.44,92.46,91.52,91.7,89020.0,88.095,88.1141,87.2183,87.3898,89020.0
2019-02-14 11:10:00,91.72,92.02,91.63,92.0,84276.0,87.4089,87.6948,87.3231,87.6757,84276.0
2019-02-14 11:20:00,91.97,92.43,91.88,92.26,72682.0,87.6471,88.0855,87.5614,87.9235,72682.0
2019-02-14 11:30:00,92.26,92.46,92.08,92.23,93700.0,87.9235,88.1141,87.752,87.8949,93700.0
2019-02-14 11:40:00,92.21,92.68,92.18,92.65,49982.0,87.8758,88.3238,87.8473,88.2952,49982.0
2019-02-14 11:50:00,92.67,92.77,92.48,92.64,38610.0,88.3142,88.4095,88.1332,88.2856,38610.0
2019-02-14 12:00:00,92.64,92.74,92.56,92.64,58261.0,88.2856,88.3809,88.2094,88.2856,58261.0
2019-02-14 12:10:00,92.65,92.97,92.5,92.97,105391.0,88.2952,88.6001,88.1522,88.6001,105391.0
2019-02-14 12:20:00,92.95,93.08,92.87,92.95,45605.0,88.5811,88.705,88.5048,88.5811,45605.0
2019-02-14 12:30:00,92.94,93.03,92.88,93.01,36033.0,88.5715,88.6573,88.5144,88.6382,36033.0
2019-02-14 12:40:00,93.01,93.1,92.9,92.98,41130.0,88.6382,88.724,88.5334,88.6097,41130.0
2019-02-14 12:50:00,92.97,92.98,92.78,92.95,54786.0,88.6001,88.6097,88.4191,88.5811,54786.0
2019-02-14 13:00:00,92.96,93.06,92.85,92.85,76733.0,88.5906,88.6859,88.4858,88.4858,76733.0
2019-02-14 13:10:00,92.85,92.86,92.49,92.73,60894.0,88.4858,88.4953,88.1427,88.3714,60894.0
2019-02-14 13:20:00,92.71,92.81,92.59,92.6,34651.0,88.3523,88.4476,88.238,88.2475,34651.0
2019-02-14 13:30:00,92.62,92.91,92.61,92.87,60178.0,88.2666,88.5429,88.257,88.5048,60178.0
2019-02-14 13:40:00,92.87,92.89,92.71,92.88,77299.0,88.5048,88.5239,88.3523,88.5144,77299.0
2019-02-14 13:50:00,92.89,93.02,92.76,92.98,74044.0,88.5239,88.6478,88.4,88.6097,74044.0
2019-02-14 14:00:00,92.98,93.1,92.93,93.1,49919.0,88.6097,88.724,88.562,88.724,49919.0
2019-02-14 14:10:00,93.1,93.1,92.93,93.03,57181.0,88.724,88.724,88.562,88.6573,57181.0
2019-02-14 14:20:00,93.03,93.04,92.91,92.92,52573.0,88.6573,88.6668,88.5429,88.5525,52573.0
2019-02-14 14:30:00,92.93,93.11,92.92,92.99,78466.0,88.562,88.7335,88.5525,88.6192,78466.0
2019-02-14 14:40:00,92.98,93.29,92.98,93.19,167092.0,88.6097,88.9051,88.6097,88.8098,167092.0
2019-02-14 14:50:00,93.21,93.3,93.09,93.22,65949.0,88.8288,88.9146,88.7145,88.8384,65949.0
2019-02-14 15:00:00,93.22,93.46,93.19,93.36,123327.0,88.8384,89.0671,88.8098,88.9718,123327.0
2019-02-14 15:10:00,93.38,93.54,93.26,93.4,187502.0,88.9909,89.1433,88.8765,89.0099,187502.0
2019-02-14 15:20:00,93.39,93.53,93.13,93.15,107610.0,89.0004,89.1338,88.7526,88.7717,107610.0
2019-02-14 15:30:00,93.16,93.57,93.16,93.48,114593.0,88.7812,89.1719,88.7812,89.0862,114593.0
2019-02-14 15:40:00,93.48,93.51,93.34,93.4,183576.0,89.0862,89.1147,88.9527,89.0099,183576.0
2019-02-14 15:50:00,93.39,93.51,93.15,93.27,583556.0,89.0004,89.1147,88.7717,88.886,583556.0
2019-02-15 09:30:00,93.92,94.01,92.92,93.41,281680.0,89.5055,89.5912,88.5525,89.0194,281680.0
2019-02-15 09:40:00,93.43,93.93,93.2,93.41,77479.0,89.0385,89.515,88.8193,89.0194,77479.0
2019-02-15 09:50:00,93.43,94.0,93.26,93.67,119737.0,89.0385,89.5817,88.8765,89.2672,119737.0
2019-02-15 10:00:00,93.68,93.83,93.46,93.61,78589.0,89.2767,89.4197,89.0671,89.21,78589.0
2019-02-15 10:10:00,93.62,93.83,93.58,93.73,45774.0,89.2196,89.4197,89.1815,89.3244,45774.0
2019-02-15 10:20:00,93.76,93.84,93.6,93.76,35068.0,89.353,89.4292,89.2005,89.353,35068.0
2019-02-15 10:30:00,93.73,93.88,93.69,93.85,44827.0,89.3244,89.4673,89.2863,89.4388,44827.0
2019-02-15 10:40:00,93.84,94.04,93.79,93.89,40874.0,89.4292,89.6198,89.3816,89.4769,40874.0
2019-02-15 10:50:00,93.87,94.01,93.75,93.88,34952.0,89.4578,89.5912,89.3435,89.4673,34952.0
2019-02-15 11:00:00,93.89,94.12,93.89,94.08,39211.0,89.4769,89.6961,89.4769,89.6579,39211.0
2019-02-15 11:10:00,94.07,94.12,93.92,94.1,40990.0,89.6484,89.6961,89.5055,89.677,40990.0
2019-02-15 11:20:00,94.09,94.33,94.04,94.33,38614.0,89.6675,89.8962,89.6198,89.8962,38614.0
2019-02-15 11:30:00,94.34,94.38,94.24,94.37,28042.0,89.9057,89.9438,89.8104,89.9343,28042.0
2019-02-15 11:40:00,94.38,94.4,94.27,94.35,44926.0,89.9438,89.9629,89.839,89.9153,44926.0
2019-02-15 11:50:00,94.36,94.49,94.34,94.38,41376.0,89.9248,90.0487,89.9057,89.9438,41376.0
2019-02-15 12:00:00,94.38,94.49,94.31,94.48,48602.0,89.9438,90.0487,89.8771,90.0391,48602.0
2019-02-15 12:10:00,94.47,94.6,94.47,94.52,36497.0,90.0296,90.1535,90.0296,90.0773,36497.0
2019-02-15 12:20:00,94.52,94.54,94.41,94.41,28405.0,90.0773,90.0963,89.9724,89.9724,28405.0
2019-02-15 12:30:00,94.41,94.51,94.37,94.49,25479.0,89.9724,90.0677,89.9343,90.0487,25479.0
2019-02-15 12:40:00,94.49,94.61,94.48,94.53,38113.0,90.0487,90.163,90.0391,90.0868,38113.0
2019-02-15 12:50:00,94.52,94.58,94.47,94.49,34027.0,90.0773,90.1344,90.0296,90.0487,34027.0
2019-02-15 13:00:00,94.49,94.63,94.48,94.61,36261.0,90.0487,90.1821,90.0391,90.163,36261.0
2019-02-15 13:10:00,94.61,94.78,94.59,94.75,43014.0,90.163,90.325,90.144,90.2965,43014.0
2019-02-15 13:20:00,94.75,94.82,94.68,94.76,33555.0,90.2965,90.3632,90.2297,90.306,33555.0
2019-02-15 13:30:00,94.77,94.81,94.75,94.78,36899.0,90.3155,90.3536,90.2965,90.325,36899.0
2019-02-15 13:40:00,94.79,94.81,94.76,94.78,17956.0,90.3346,90.3536,90.306,90.325,17956.0
2019-02-15 13:50:00,94.76,94.82,94.75,94.79,28520.0,90.306,90.3632,90.2965,90.3346,28520.0
2019-02-15 14:00:00,94.8,94.91,94.79,94.89,32290.0,90.3441,90.4489,90.3346,90.4299,32290.0
2019-02-15 14:10:00,94.9,95.05,94.88,94.92,63856.0,90.4394,90.5824,90.4203,90.4585,63856.0
2019-02-15 14:20:00,94.92,94.98,94.89,94.9,39604.0,90.4585,90.5156,90.4299,90.4394,39604.0
2019-02-15 14:30:00,94.91,94.94,94.86,94.9,33603.0,90.4489,90.4775,90.4013,90.4394,33603.0
2019-02-15 14:40:00,94.89,94.93,94.84,94.87,25409.0,90.4299,90.468,90.3822,90.4108,25409.0
2019-02-15 14:50:00,94.87,94.87,94.8,94.83,36946.0,90.4108,90.4108,90.3441,90.3727,36946.0
2019-02-15 15:00:00,94.83,94.9,94.79,94.88,40737.0,90.3727,90.4394,90.3346,90.4203,40737.0
2019-02-15 15:10:00,94.89,94.89,94.84,94.86,40961.0,90.4299,90.4299,90.3822,90.4013,40961.0
2019-02-15 15:20:00,94.87,94.94,94.85,94.91,67333.0,90.4108,90.4775,90.3918,90.4489,67333.0
2019-02-15 15:30:00,94.91,95.01,94.85,95.01,96650.0,90.4489,90.5442,90.3918,90.5442,96650.0
2019-02-15 15:40:00,95.02,95.49,95.01,95.4,179238.0,90.5538,91.0017,90.5442,90.9159,179238.0
2019-02-15 15:50:00,95.41,95.55,95.17,95.38,387021.0,90.9254,91.0589,90.6967,90.8968,387021.0
2019-02-19 09:30:00,94.75,95.13,94.71,94.81,113844.0,90.2965,90.6586,90.2583,90.3536,113844.0
2019-02-19 09:40:00,94.77,95.28,94.74,95.12,46072.0,90.3155,90.8015,90.2869,90.6491,46072.0
2019-02-19 09:50:00,95.11,95.29,95.01,95.27,49325.0,90.6395,90.8111,90.5442,90.792,49325.0
2019-02-19 10:00:00,95.27,95.28,94.95,94.95,43145.0,90.792,90.8015,90.4871,90.4871,43145.0
2019-02-19 10:10:00,94.97,95.2,94.94,95.07,26728.0,90.5061,90.7253,90.4775,90.6014,26728.0
2019-02-19 10:20:00,95.08,95.23,95.05,95.22,26069.0,90.6109,90.7539,90.5824,90.7444,26069.0
2019-02-19 10:30:00,95.21,95.21,94.95,94.98,29823.0,90.7348,90.7348,90.4871,90.5156,29823.0
2019-02-19 10:40:00,95.0,95.16,94.97,95.14,32896.0,90.5347,90.6872,90.5061,90.6681,32896.0
2019-02-19 10:50:00,95.13,95.23,95.12,95.14,22449.0,90.6586,90.7539,90.6491,90.6681,22449.0
2019-02-19 11:00:00,95.14,95.23,95.12,95.19,22754.0,90.6681,90.7539,90.6491,90.7158,22754.0
2019-02-19 11:10:00,95.2,95.24,95.1,95.1,23509.0,90.7253,90.7634,90.63,90.63,23509.0
2019-02-19 11:20:00,95.1,95.14,94.99,94.99,24656.0,90.63,90.6681,90.5252,90.5252,24656.0
2019-02-19 11:30:00,95.0,95.13,94.93,95.05,30070.0,90.5347,90.6586,90.468,90.5824,30070.0
2019-02-19 11:40:00,95.07,95.16,95.0,95.11,25863.0,90.6014,90.6872,90.5347,90.6395,25863.0
2019-02-19 11:50:00,95.1,95.16,94.99,95.16,22364.0,90.63,90.6872,90.5252,90.6872,22364.0
2019-02-19 12:00:00,95.15,95.17,95.07,95.12,19413.0,90.6777,90.6967,90.6014,90.6491,19413.0
2019-02-19 12:10:00,95.13,95.16,95.1,95.14,19260.0,90.6586,90.6872,90.63,90.6681,19260.0
2019-02-19 12:20:00,95.15,95.19,95.12,95.15,18134.0,90.6777,90.7158,90.6491,90.6777,18134.0
2019-02-19 12:30:00,95.14,95.16,95.03,95.04,26785.0,90.6681,90.6872,90.5633,90.5728,26785.0
2019-02-19 12:40:00,95.06,95.06,94.87,94.93,83243.0,90.5919,90.5919,90.4108,90.468,83243.0
2019-02-19 12:50:00,94.93,94.94,94.84,94.84,18985.0,90.468,90.4775,90.3822,90.3822,18985.0
2019-02-19 13:00:00,94.84,94.92,94.77,94.78,30927.0,90.3822,90.4585,90.3155,90.325,30927.0
2019-02-19 13:10:00,94.78,94.88,94.74,94.82,39439.0,90.325,90.4203,90.2869,90.3632,39439.0
2019-02-19 13:20:00,94.81,94.83,94.73,94.77,23140.0,90.3536,90.3727,90.2774,90.3155,23140.0
2019-02-19 13:30:00,94.76,94.78,94.58,94.7,32248.0,90.306,90.325,90.1344,90.2488,32248.0
2019-02-19 13:40:00,94.7,94.71,94.64,94.66,24684.0,90.2488,90.2583,90.1916,90.2107,24684.0
2019-02-19 13:50:00,94.66,94.68,94.55,94.62,26886.0,90.2107,90.2297,90.1059,90.1726,26886.0
2019-02-19 14:00:00,94.62,94.74,94.61,94.7,39626.0,90.1726,90.2869,90.163,90.2488,39626.0
2019-02-19 14:10:00,94.7,94.87,94.67,94.87,27440.0,90.2488,90.4108,90.2202,90.4108,27440.0
2019-02-19 14:20:00,94.86,95.01,94.86,94.99,36741.0,90.4013,90.5442,90.4013,90.5252,36741.0
2019-02-19 14:30:00,95.0,95.08,94.99,95.05,39228.0,90.5347,90.6109,90.5252,90.5824,39228.0
2019-02-19 14:40:00,95.05,95.12,95.0,95.01,49401.0,90.5824,90.6491,90.5347,90.5442,49401.0
2019-02-19 14:50:00,95.01,95.1,94.99,95.05,37748.0,90.5442,90.63,90.5252,90.5824,37748.0
2019-02-19 15:00:00,95.06,95.08,94.99,95.0,38404.0,90.5919,90.6109,90.5252,90.5347,38404.0
2019-02-19 15:10:00,95.01,95.03,94.95,94.99,41663.0,90.5442,90.5633,90.4871,90.5252,41663.0
2019-02-19 15:20:00,94.99,95.0,94.93,94.95,42749.0,90.5252,90.5347,90.468,90.4871,42749.0
2019-02-19 15:30:00,94.97,95.11,94.96,95.03,78145.0,90.5061,90.6395,90.4966,90.5633,78145.0
2019-02-19 15:40:00,95.03,95.11,94.98,94.99,97722.0,90.5633,90.6395,90.5156,90.5252,97722.0
2019-02-19 15:50:00,94.99,95.03,94.87,94.91,197220.0,90.5252,90.5633,90.4108,90.4489,197220.0
2019-02-20 09:30:00,94.74,95.07,93.95,93.95,72410.0,90.2869,90.6014,89.5341,89.5341,72410.0
2019-02-20 09:40:00,93.97,94.12,93.68,94.01,70116.0,89.5531,89.6961,89.2767,89.5912,70116.0
2019-02-20 09:50:00,94.03,94.24,93.99,94.11,63206.0,89.6103,89.8104,89.5722,89.6865,63206.0
2019-02-20 10:00:00,94.11,94.2,93.98,94.01,42231.0,89.6865,89.7723,89.5626,89.5912,42231.0
2019-02-20 10:10:00,94.0,94.03,93.85,93.85,37712.0,89.5817,89.6103,89.4388,89.4388,37712.0
2019-02-20 10:20:00,93.85,93.88,93.69,93.69,35985.0,89.4388,89.4673,89.2863,89.2863,35985.0
2019-02-20 10:30:00,93.69,93.92,93.69,93.88,42948.0,89.2863,89.5055,89.2863,89.4673,42948.0
2019-02-20 10:40:00,93.88,93.97,93.87,93.97,26388.0,89.4673,89.5531,89.4578,89.5531,26388.0
2019-02-20 10:50:00,93.96,94.03,93.91,93.93,23158.0,89.5436,89.6103,89.4959,89.515,23158.0
2019-02-20 11:00:00,93.94,93.94,93.76,93.79,47345.0,89.5245,89.5245,89.353,89.3816,47345.0
2019-02-20 11:10:00,93.78,93.79,93.67,93.7,45576.0,89.372,89.3816,89.2672,89.2958,45576.0
2019-02-20 11:20:00,93.7,94.02,93.7,94.0,37942.0,89.2958,89.6008,89.2958,89.5817,37942.0
2019-02-20 11:30:00,94.0,94.06,93.99,94.04,42060.0,89.5817,89.6389,89.5722,89.6198,42060.0
2019-02-20 11:40:00,94.03,94.17,94.01,94.08,25991.0,89.6103,89.7437,89.5912,89.6579,25991.0
2019-02-20 11:50:00,94.09,94.22,94.07,94.18,30272.0,89.6675,89.7914,89.6484,89.7532,30272.0
2019-02-20 12:00:00,94.17,94.27,94.12,94.2,21801.0,89.7437,89.839,89.6961,89.7723,21801.0
2019-02-20 12:10:00,94.21,94.31,94.21,94.31,16667.0,89.7818,89.8771,89.7818,89.8771,16667.0
2019-02-20 12:20:00,94.29,94.32,94.11,94.12,17584.0,89.8581,89.8867,89.6865,89.6961,17584.0
2019-02-20 12:30:00,94.09,94.14,94.05,94.12,24706.0,89.6675,89.7151,89.6294,89.6961,24706.0
2019-02-20 12:40:00,94.11,94.13,94.0,94.0,14984.0,89.6865,89.7056,89.5817,89.5817,14984.0
2019-02-20 12:50:00,94.0,94.03,93.87,94.01,22467.0,89.5817,89.6103,89.4578,89.5912,22467.0
2019-02-20 13:00:00,94.0,94.15,94.0,94.15,16370.0,89.5817,89.7247,89.5817,89.7247,16370.0
2019-02-20 13:10:00,94.15,94.25,94.15,94.24,20073.0,89.7247,89.82,89.7247,89.8104,20073.0
2019-02-20 13:20:00,94.25,94.31,94.2,94.31,14896.0,89.82,89.8771,89.7723,89.8771,14896.0
2019-02-20 13:30:00,94.32,94.34,94.24,94.25,16071.0,89.8867,89.9057,89.8104,89.82,16071.0
2019-02-20 13:40:00,94.26,94.31,94.23,94.29,18784.0,89.8295,89.8771,89.8009,89.8581,18784.0
2019-02-20 13:50:00,94.28,94.35,94.25,94.32,14762.0,89.8485,89.9153,89.82,89.8867,14762.0
2019-02-20 14:00:00,94.3,94.42,94.14,94.14,23715.0,89.8676,89.982,89.7151,89.7151,23715.0
2019-02-20 14:10:00,94.14,94.24,93.99,94.19,30123.0,89.7151,89.8104,89.5722,89.7628,30123.0
2019-02-20 14:20:00,94.2,94.32,94.15,94.29,22298.0,89.7723,89.8867,89.7247,89.8581,22298.0
2019-02-20 14:30:00,94.29,94.56,94.29,94.47,36905.0,89.8581,90.1154,89.8581,90.0296,36905.0
2019-02-20 14:40:00,94.48,94.53,94.41,94.53,30018.0,90.0391,90.0868,89.9724,90.0868,30018.0
2019-02-20 14:50:00,94.53,94.62,94.48,94.53,25247.0,90.0868,90.1726,90.0391,90.0868,25247.0
2019-02-20 15:00:00,94.55,94.57,94.47,94.47,23682.0,90.1059,90.1249,90.0296,90.0296,23682.0
2019-02-20 15:10:00,94.5,94.58,94.48,94.54,25283.0,90.0582,90.1344,90.0391,90.0963,25283.0
2019-02-20 15:20:00,94.54,94.57,94.36,94.37,46242.0,90.0963,90.1249,89.9248,89.9343,46242.0
2019-02-20 15:30:00,94.36,94.41,94.21,94.34,53849.0,89.9248,89.9724,89.7818,89.9057,53849.0
2019-02-20 15:40:00,94.34,94.45,94.3,94.36,80934.0,89.9057,90.0106,89.8676,89.9248,80934.0
2019-02-20 15:50:00,94.36,94.48,94.35,94.42,170253.0,89.9248,90.0391,89.9153,89.982,170253.0
2019-02-21 09:30:00,94.27,94.27,93.69,93.82,47867.0,89.839,89.839,89.2863,89.4102,47867.0
2019-02-21 09:40:00,93.88,94.19,93.84,93.91,23335.0,89.4673,89.7628,89.4292,89.4959,23335.0
2019-02-21 09:50:00,93.93,94.0,93.8,93.99,24464.0,89.515,89.5817,89.3911,89.5722,24464.0
2019-02-21 10:00:00,93.98,94.0,93.74,93.77,26082.0,89.5626,89.5817,89.3339,89.3625,26082.0
2019-02-21 10:10:00,93.79,94.11,93.78,93.95,26007.0,89.3816,89.6865,89.372,89.5341,26007.0
2019-02-21 10:20:00,93.98,94.05,93.84,93.86,28735.0,89.5626,89.6294,89.4292,89.4483,28735.0
2019-02-21 10:30:00,93.86,94.1,93.86,94.0,25056.0,89.4483,89.677,89.4483,89.5817,25056.0
2019-02-21 10:40:00,93.99,94.12,93.94,93.97,32884.0,89.5722,89.6961,89.5245,89.5531,32884.0
2019-02-21 10:50:00,93.97,94.02,93.9,93.94,19680.0,89.5531,89.6008,89.4864,89.5245,19680.0
2019-02-21 11:00:00,93.92,93.96,93.77,93.81,41382.0,89.5055,89.5436,89.3625,89.4006,41382.0
2019-02-21 11:10:00,93.81,93.99,93.8,93.96,29967.0,89.4006,89.5722,89.3911,89.5436,29967.0
2019-02-21 11:20:00,93.97,93.99,93.85,93.9,33875.0,89.5531,89.5722,89.4388,89.4864,33875.0
2019-02-21 11:30:00,93.9,93.94,93.86,93.89,22282.0,89.4864,89.5245,89.4483,89.4769,22282.0
2019-02-21 11:40:00,93.89,93.92,93.75,93.77,24232.0,89.4769,89.5055,89.3435,89.3625,24232.0
2019-02-21 11:50:00,93.76,93.98,93.74,93.92,31516.0,89.353,89.5626,89.3339,89.5055,31516.0
2019-02-21 12:00:00,93.93,93.94,93.85,93.93,18472.0,89.515,89.5245,89.4388,89.515,18472.0
2019-02-21 12:10:00,93.94,94.02,93.91,93.92,15650.0,89.5245,89.6008,89.4959,89.5055,15650.0
2019-02-21 12:20:00,93.92,93.97,93.91,93.93,22974.0,89.5055,89.5531,89.4959,89.515,22974.0
2019-02-21 12:30:00,93.93,94.02,93.93,93.96,21551.0,89.515,89.6008,89.515,89.5436,21551.0
2019-02-21 12:40:00,93.97,94.0,93.8,93.85,22027.0,89.5531,89.5817,89.3911,89.4388,22027.0
2019-02-21 12:50:00,93.86,93.9,93.78,93.78,22704.0,89.4483,89.4864,89.372,89.372,22704.0
2019-02-21 13:00:00,93.79,93.81,93.72,93.74,24753.0,89.3816,89.4006,89.3149,89.3339,24753.0
2019-02-21 13:10:00,93.75,93.77,93.65,93.67,29255.0,89.3435,89.3625,89.2482,89.2672,29255.0
2019-02-21 13:20:00,93.67,93.7,93.61,93.65,22484.0,89.2672,89.2958,89.21,89.2482,22484.0
2019-02-21 13:30:00,93.65,93.71,93.61,93.64,22478.0,89.2482,89.3053,89.21,89.2386,22478.0
2019-02-21 13:40:00,93.63,93.66,93.59,93.59,17321.0,89.2291,89.2577,89.191,89.191,17321.0
2019-02-21 13:50:00,93.59,93.6,93.54,93.58,23610.0,89.191,89.2005,89.1433,89.1815,23610.0
2019-02-21 14:00:00,93.58,93.72,93.57,93.7,32461.0,89.1815,89.3149,89.1719,89.2958,32461.0
2019-02-21 14:10:00,93.71,93.71,93.49,93.55,34427.0,89.3053,89.3053,89.0957,89.1529,34427.0
2019-02-21 14:20:00,93.56,93.59,93.4,93.54,32777.0,89.1624,89.191,89.0099,89.1433,32777.0
2019-02-21 14:30:00,93.53,93.59,93.5,93.54,38428.0,89.1338,89.191,89.1052,89.1433,38428.0
2019-02-21 14:40:00,93.55,93.57,93.26,93.27,27646.0,89.1529,89.1719,88.8765,88.886,27646.0
2019-02-21 14:50:00,93.29,93.29,93.18,93.27,39995.0,88.9051,88.9051,88.8003,88.886,39995.0
2019-02-21 15:00:00,93.26,93.37,93.24,93.33,32620.0,88.8765,88.9813,88.8574,88.9432,32620.0
2019-02-21 15:10:00,93.32,93.37,93.29,93.31,40310.0,88.9337,88.9813,88.9051,88.9241,40310.0
2019-02-21 15:20:00,93.32,93.34,93.21,93.24,36038.0,88.9337,88.9527,88.8288,88.8574,36038.0
2019-02-21 15:30:00,93.23,93.25,93.13,93.18,58737.0,88.8479,88.867,88.7526,88.8003,58737.0
2019-02-21 15:40:00,93.19,93.31,93.17,93.29,87502.0,88.8098,88.9241,88.7907,88.9051,87502.0
2019-02-21 15:50:00,93.29,93.5,93.28,93.46,182994.0,88.9051,89.1052,88.8956,89.0671,182994.0
2019-02-22 09:30:00,93.76,94.34,93.76,94.07,57188.0,89.353,89.9057,89.353,89.6484,57188.0
2019-02-22 09:40:00,94.09,94.28,94.0,94.28,28344.0,89.6675,89.8485,89.5817,89.8485,28344.0
2019-02-22 09:50:00,94.27,94.47,94.23,94.47,32935.0,89.839,90.0296,89.8009,90.0296,32935.0
2019-02-22 10:00:00,94.45,94.62,94.43,94.48,38420.0,90.0106,90.1726,89.9915,90.0391,38420.0
2019-02-22 10:10:00,94.47,94.53,94.33,94.39,31577.0,90.0296,90.0868,89.8962,89.9534,31577.0
2019-02-22 10:20:00,94.37,94.46,94.3,94.34,28518.0,89.9343,90.0201,89.8676,89.9057,28518.0
2019-02-22 10:30:00,94.34,94.39,94.15,94.26,38573.0,89.9057,89.9534,89.7247,89.8295,38573.0
2019-02-22 10:40:00,94.27,94.42,94.25,94.42,18953.0,89.839,89.982,89.82,89.982,18953.0
2019-02-22 10:50:00,94.41,94.5,94.3,94.46,53455.0,89.9724,90.0582,89.8676,90.0201,53455.0
2019-02-22 11:00:00,94.46,94.46,94.29,94.34,23175.0,90.0201,90.0201,89.8581,89.9057,23175.0
2019-02-22 11:10:00,94.34,94.62,94.34,94.59,42288.0,89.9057,90.1726,89.9057,90.144,42288.0
2019-02-22 11:20:00,94.59,94.63,94.53,94.62,23021.0,90.144,90.1821,90.0868,90.1726,23021.0
2019-02-22 11:30:00,94.6,94.66,94.55,94.63,22925.0,90.1535,90.2107,90.1059,90.1821,22925.0
2019-02-22 11:40:00,94.63,94.64,94.36,94.38,31623.0,90.1821,90.1916,89.9248,89.9438,31623.0
2019-02-22 11:50:00,94.39,94.4,94.31,94.32,26869.0,89.9534,89.9629,89.8771,89.8867,26869.0
2019-02-22 12:00:00,94.3,94.43,94.28,94.41,21617.0,89.8676,89.9915,89.8485,89.9724,21617.0
2019-02-22 12:10:00,94.41,94.41,94.31,94.31,15213.0,89.9724,89.9724,89.8771,89.8771,15213.0
2019-02-22 12:20:00,94.32,94.37,94.3,94.37,22572.0,89.8867,89.9343,89.8676,89.9343,22572.0
2019-02-22 12:30:00,94.34,94.36,94.25,94.31,22825.0,89.9057,89.9248,89.82,89.8771,22825.0
2019-02-22 12:40:00,94.31,94.41,94.29,94.37,20402.0,89.8771,89.9724,89.8581,89.9343,20402.0
2019-02-22 12:50:00,94.37,94.41,94.31,94.32,17127.0,89.9343,89.9724,89.8771,89.8867,17127.0
2019-02-22 13:00:00,94.34,94.35,94.22,94.3,34244.0,89.9057,89.9153,89.7914,89.8676,34244.0
2019-02-22 13:10:00,94.29,94.34,94.25,94.31,22302.0,89.8581,89.9057,89.82,89.8771,22302.0
2019-02-22 13:20:00,94.3,94.31,94.22,94.24,19320.0,89.8676,89.8771,89.7914,89.8104,19320.0
2019-02-22 13:30:00,94.25,94.29,94.23,94.28,16968.0,89.82,89.8581,89.8009,89.8485,16968.0
2019-02-22 13:40:00,94.27,94.31,94.26,94.3,20773.0,89.839,89.8771,89.8295,89.8676,20773.0
2019-02-22 13:50:00,94.3,94.39,94.25,94.37,19517.0,89.8676,89.9534,89.82,89.9343,19517.0
2019-02-22 14:00:00,94.38,94.47,94.35,94.47,18732.0,89.9438,90.0296,89.9153,90.0296,18732.0
2019-02-22 14:10:00,94.48,94.6,94.46,94.48,30517.0,90.0391,90.1535,90.0201,90.0391,30517.0
2019-02-22 14:20:00,94.48,94.48,94.39,94.42,22045.0,90.0391,90.0391,89.9534,89.982,22045.0
2019-02-22 14:30:00,94.42,94.48,94.21,94.26,37554.0,89.982,90.0391,89.7818,89.8295,37554.0
2019-02-22 14:40:00,94.23,94.31,94.1,94.12,45636.0,89.8009,89.8771,89.677,89.6961,45636.0
2019-02-22 14:50:00,94.1,94.12,93.98,94.0,49199.0,89.677,89.6961,89.5626,89.5817,49199.0
2019-02-22 15:00:00,94.02,94.19,93.98,94.15,40606.0,89.6008,89.7628,89.5626,89.7247,40606.0
2019-02-22 15:10:00,94.15,94.27,94.14,94.26,36546.0,89.7247,89.839,89.7151,89.8295,36546.0
2019-02-22 15:20:00,94.26,94.44,94.25,94.41,26997.0,89.8295,90.001,89.82,89.9724,26997.0
2019-02-22 15:30:00,94.41,94.44,94.25,94.31,34578.0,89.9724,90.001,89.82,89.8771,34578.0
2019-02-22 15:40:00,94.32,94.49,94.31,94.42,61562.0,89.8867,90.0487,89.8771,89.982,61562.0
2019-02-22 15:50:00,94.43,94.65,94.41,94.62,184565.0,89.9915,90.2012,89.9724,90.1726,184565.0
2019-02-25 09:30:00,95.0,95.18,94.62,94.89,52323.0,90.5347,90.7062,90.1726,90.4299,52323.0
2019-02-25 09:40:00,94.86,94.87,94.46,94.49,15634.0,90.4013,90.4108,90.0201,90.0487,15634.0
2019-02-25 09:50:00,94.49,94.6,94.41,94.53,12216.0,90.0487,90.1535,89.9724,90.0868,12216.0
2019-02-25 10:00:00,94.53,94.8,94.48,94.78,15634.0,90.0868,90.3441,90.0391,90.325,15634.0
2019-02-25 10:10:00,94.78,94.87,94.74,94.79,14101.0,90.325,90.4108,90.2869,90.3346,14101.0
2019-02-25 10:20:00,94.78,94.8,94.6,94.69,16183.0,90.325,90.3441,90.1535,90.2393,16183.0
2019-02-25 10:30:00,94.69,94.89,94.64,94.85,15866.0,90.2393,90.4299,90.1916,90.3918,15866.0
2019-02-25 10:40:00,94.83,94.89,94.79,94.87,15440.0,90.3727,90.4299,90.3346,90.4108,15440.0
2019-02-25 10:50:00,94.82,94.82,94.62,94.66,46349.0,90.3632,90.3632,90.1726,90.2107,46349.0
2019-02-25 11:00:00,94.68,94.78,94.66,94.68,35254.0,90.2297,90.325,90.2107,90.2297,35254.0
2019-02-25 11:10:00,94.68,94.73,94.6,94.61,15640.0,90.2297,90.2774,90.1535,90.163,15640.0
2019-02-25 11:20:00,94.62,94.62,94.48,94.55,16824.0,90.1726,90.1726,90.0391,90.1059,16824.0
2019-02-25 11:30:00,94.52,94.59,94.5,94.5,14451.0,90.0773,90.144,90.0582,90.0582,14451.0
2019-02-25 11:40:00,94.5,94.58,94.42,94.56,26408.0,90.0582,90.1344,89.982,90.1154,26408.0
2019-02-25 11:50:00,94.56,94.68,94.47,94.53,33495.0,90.1154,90.2297,90.0296,90.0868,33495.0
2019-02-25 12:00:00,94.54,94.58,94.4,94.48,17125.0,90.0963,90.1344,89.9629,90.0391,17125.0
2019-02-25 12:10:00,94.49,94.54,94.45,94.49,14905.0,90.0487,90.0963,90.0106,90.0487,14905.0
2019-02-25 12:20:00,94.48,94.49,94.27,94.27,18442.0,90.0391,90.0487,89.839,89.839,18442.0
2019-02-25 12:30:00,94.27,94.39,94.24,94.39,11359.0,89.839,89.9534,89.8104,89.9534,11359.0
2019-02-25 12:40:00,94.39,94.42,94.38,94.39,11970.0,89.9534,89.982,89.9438,89.9534,11970.0
2019-02-25 12:50:00,94.4,94.47,94.35,94.41,17465.0,89.9629,90.0296,89.9153,89.9724,17465.0
2019-02-25 13:00:00,94.42,94.49,94.36,94.37,14159.0,89.982,90.0487,89.9248,89.9343,14159.0
2019-02-25 13:10:00,94.38,94.42,94.25,94.31,12040.0,89.9438,89.982,89.82,89.8771,12040.0
2019-02-25 13:20:00,94.31,94.37,94.29,94.36,9742.0,89.8771,89.9343,89.8581,89.9248,9742.0
2019-02-25 13:30:00,94.37,94.37,94.28,94.34,12062.0,89.9343,89.9343,89.8485,89.9057,12062.0
2019-02-25 13:40:00,94.35,94.42,94.34,94.42,10909.0,89.9153,89.982,89.9057,89.982,10909.0
2019-02-25 13:50:00,94.41,94.49,94.41,94.49,17467.0,89.9724,90.0487,89.9724,90.0487,17467.0
2019-02-25 14:00:00,94.49,94.54,94.47,94.5,10298.0,90.0487,90.0963,90.0296,90.0582,10298.0
2019-02-25 14:10:00,94.51,94.57,94.47,94.54,11342.0,90.0677,90.1249,90.0296,90.0963,11342.0
2019-02-25 14:20:00,94.55,94.57,94.42,94.43,18153.0,90.1059,90.1249,89.982,89.9915,18153.0
2019-02-25 14:30:00,94.43,94.5,94.41,94.5,12018.0,89.9915,90.0582,89.9724,90.0582,12018.0
2019-02-25 14:40:00,94.5,94.58,94.48,94.57,13012.0,90.0582,90.1344,90.0391,90.1249,13012.0
2019-02-25 14:50:00,94.58,94.61,94.52,94.54,18352.0,90.1344,90.163,90.0773,90.0963,18352.0
2019-02-25 15:00:00,94.54,94.55,94.43,94.44,18394.0,90.0963,90.1059,89.9915,90.001,18394.0
2019-02-25 15:10:00,94.45,94.51,94.41,94.46,24709.0,90.0106,90.0677,89.9724,90.0201,24709.0
2019-02-25 15:20:00,94.46,94.49,94.31,94.34,19428.0,90.0201,90.0487,89.8771,89.9057,19428.0
2019-02-25 15:30:00,94.34,94.54,94.33,94.5,37587.0,89.9057,90.0963,89.8962,90.0582,37587.0
2019-02-25 15:40:00,94.51,94.55,94.43,94.44,35291.0,90.0677,90.1059,89.9915,90.001,35291.0
2019-02-25 15:50:00,94.43,94.48,94.31,94.41,152356.0,89.9915,90.0391,89.8771,89.9724,152356.0
2019-02-26 09:30:00,94.02,94.36,93.94,94.21,47640.0,89.6008,89.9248,89.5245,89.7818,47640.0
2019-02-26 09:40:00,94.25,94.5,94.05,94.07,23130.0,89.82,90.0582,89.6294,89.6484,23130.0
2019-02-26 09:50:00,94.11,94.23,93.92,93.97,24900.0,89.6865,89.8009,89.5055,89.5531,24900.0
2019-02-26 10:00:00,93.9,94.01,93.67,93.83,40838.0,89.4864,89.5912,89.2672,89.4197,40838.0
2019-02-26 10:10:00,93.84,93.89,93.74,93.89,30131.0,89.4292,89.4769,89.3339,89.4769,30131.0
2019-02-26 10:20:00,93.89,94.01,93.88,93.89,28525.0,89.4769,89.5912,89.4673,89.4769,28525.0
2019-02-26 10:30:00,93.87,93.89,93.6,93.63,27496.0,89.4578,89.4769,89.2005,89.2291,27496.0
2019-02-26 10:40:00,93.63,93.84,93.6,93.72,75858.0,89.2291,89.4292,89.2005,89.3149,75858.0
2019-02-26 10:50:00,93.72,93.73,93.45,93.45,28401.0,89.3149,89.3244,89.0576,89.0576,28401.0
2019-02-26 11:00:00,93.41,93.52,93.33,93.5,58581.0,89.0194,89.1243,88.9432,89.1052,58581.0
2019-02-26 11:10:00,93.48,93.8,93.48,93.77,32037.0,89.0862,89.3911,89.0862,89.3625,32037.0
2019-02-26 11:20:00,93.8,93.87,93.74,93.74,16418.0,89.3911,89.4578,89.3339,89.3339,16418.0
2019-02-26 11:30:00,93.76,93.93,93.76,93.77,13395.0,89.353,89.515,89.353,89.3625,13395.0
2019-02-26 11:40:00,93.76,93.86,93.74,93.83,10805.0,89.353,89.4483,89.3339,89.4197,10805.0
2019-02-26 11:50:00,93.85,93.9,93.76,93.79,7232.0,89.4388,89.4864,89.353,89.3816,7232.0
2019-02-26 12:00:00,93.79,93.83,93.76,93.78,11213.0,89.3816,89.4197,89.353,89.372,11213.0
2019-02-26 12:10:00,93.77,93.88,93.77,93.87,9334.0,89.3625,89.4673,89.3625,89.4578,9334.0
2019-02-26 12:20:00,93.89,93.94,93.84,93.84,13129.0,89.4769,89.5245,89.4292,89.4292,13129.0
2019-02-26 12:30:00,93.86,93.91,93.66,93.8,15593.0,89.4483,89.4959,89.2577,89.3911,15593.0
2019-02-26 12:40:00,93.79,93.91,93.75,93.91,21605.0,89.3816,89.4959,89.3435,89.4959,21605.0
2019-02-26 12:50:00,93.91,93.93,93.81,93.82,11135.0,89.4959,89.515,89.4006,89.4102,11135.0
2019-02-26 13:00:00,93.83,93.94,93.82,93.92,9975.0,89.4197,89.5245,89.4102,89.5055,9975.0
2019-02-26 13:10:00,93.92,93.98,93.91,93.94,10515.0,89.5055,89.5626,89.4959,89.5245,10515.0
2019-02-26 13:20:00,93.96,93.96,93.82,93.87,25302.0,89.5436,89.5436,89.4102,89.4578,25302.0
2019-02-26 13:30:00,93.85,93.89,93.78,93.82,13655.0,89.4388,89.4769,89.372,89.4102,13655.0
2019-02-26 13:40:00,93.82,93.86,93.76,93.76,16019.0,89.4102,89.4483,89.353,89.353,16019.0
2019-02-26 13:50:00,93.76,93.8,93.69,93.74,16177.0,89.353,89.3911,89.2863,89.3339,16177.0
2019-02-26 14:00:00,93.76,93.86,93.74,93.86,22695.0,89.353,89.4483,89.3339,89.4483,22695.0
2019-02-26 14:10:00,93.87,93.96,93.87,93.91,17333.0,89.4578,89.5436,89.4578,89.4959,17333.0
2019-02-26 14:20:00,93.9,93.92,93.81,93.84,23162.0,89.4864,89.5055,89.4006,89.4292,23162.0
2019-02-26 14:30:00,93.83,93.98,93.82,93.89,25981.0,89.4197,89.5626,89.4102,89.4769,25981.0
2019-02-26 14:40:00,93.9,93.9,93.66,93.73,45740.0,89.4864,89.4864,89.2577,89.3244,45740.0
2019-02-26 14:50:00,93.75,93.83,93.74,93.77,17609.0,89.3435,89.4197,89.3339,89.3625,17609.0
2019-02-26 15:00:00,93.77,93.85,93.66,93.81,50661.0,89.3625,89.4388,89.2577,89.4006,50661.0
2019-02-26 15:10:00,93.82,94.04,93.8,93.96,26393.0,89.4102,89.6198,89.3911,89.5436,26393.0
2019-02-26 15:20:00,93.95,94.01,93.92,93.95,26565.0,89.5341,89.5912,89.5055,89.5341,26565.0
2019-02-26 15:30:00,93.94,93.94,93.75,93.81,52416.0,89.5245,89.5245,89.3435,89.4006,52416.0
2019-02-26 15:40:00,93.81,93.89,93.78,93.81,57366.0,89.4006,89.4769,89.372,89.4006,57366.0
2019-02-26 15:50:00,93.81,93.83,93.48,93.5,132374.0,89.4006,89.4197,89.0862,89.1052,132374.0
2019-02-27 09:30:00,93.34,93.67,93.14,93.43,39599.0,88.9527,89.2672,88.7621,89.0385,39599.0
2019-02-27 09:40:00,93.35,93.81,93.33,93.77,29922.0,88.9623,89.4006,88.9432,89.3625,29922.0
2019-02-27 09:50:00,93.78,94.0,93.63,93.76,25607.0,89.372,89.5817,89.2291,89.353,25607.0
2019-02-27 10:00:00,93.78,93.85,93.66,93.74,18941.0,89.372,89.4388,89.2577,89.3339,18941.0
2019-02-27 10:10:00,93.72,93.77,93.49,93.54,28007.0,89.3149,89.3625,89.0957,89.1433,28007.0
2019-02-27 10:20:00,93.54,93.54,93.26,93.32,25252.0,89.1433,89.1433,88.8765,88.9337,25252.0
2019-02-27 10:30:00,93.3,93.4,93.23,93.4,20883.0,88.9146,89.0099,88.8479,89.0099,20883.0
2019-02-27 10:40:00,93.41,93.48,93.34,93.47,25506.0,89.0194,89.0862,88.9527,89.0766,25506.0
2019-02-27 10:50:00,93.49,93.57,93.37,93.41,71203.0,89.0957,89.1719,88.9813,89.0194,71203.0
2019-02-27 11:00:00,93.41,93.53,93.38,93.53,22982.0,89.0194,89.1338,88.9909,89.1338,22982.0
2019-02-27 11:10:00,93.51,93.56,93.42,93.42,15929.0,89.1147,89.1624,89.029,89.029,15929.0
2019-02-27 11:20:00,93.43,93.57,93.42,93.54,18893.0,89.0385,89.1719,89.029,89.1433,18893.0
2019-02-27 11:30:00,93.54,93.56,93.44,93.54,23107.0,89.1433,89.1624,89.048,89.1433,23107.0
2019-02-27 11:40:00,93.54,93.62,93.46,93.58,23791.0,89.1433,89.2196,89.0671,89.1815,23791.0
2019-02-27 11:50:00,93.56,93.67,93.55,93.67,30228.0,89.1624,89.2672,89.1529,89.2672,30228.0
2019-02-27 12:00:00,93.68,93.75,93.67,93.75,18039.0,89.2767,89.3435,89.2672,89.3435,18039.0
2019-02-27 12:10:00,93.74,93.93,93.74,93.93,24817.0,89.3339,89.515,89.3339,89.515,24817.0
2019-02-27 12:20:00,93.92,93.98,93.89,93.94,24774.0,89.5055,89.5626,89.4769,89.5245,24774.0
2019-02-27 12:30:00,93.93,93.96,93.86,93.89,18299.0,89.515,89.5436,89.4483,89.4769,18299.0
2019-02-27 12:40:00,93.89,93.9,93.8,93.83,14745.0,89.4769,89.4864,89.3911,89.4197,14745.0
2019-02-27 12:50:00,93.84,93.9,93.74,93.9,21053.0,89.4292,89.4864,89.3339,89.4864,21053.0
2019-02-27 13:00:00,93.9,94.0,93.87,93.96,12558.0,89.4864,89.5817,89.4578,89.5436,12558.0
2019-02-27 13:10:00,93.96,94.01,93.92,94.01,11662.0,89.5436,89.5912,89.5055,89.5912,11662.0
2019-02-27 13:20:00,94.0,94.13,93.99,94.12,44718.0,89.5817,89.7056,89.5722,89.6961,44718.0
2019-02-27 13:30:00,94.13,94.16,93.92,93.95,38792.0,89.7056,89.7342,89.5055,89.5341,38792.0
2019-02-27 13:40:00,93.92,93.94,93.78,93.78,15384.0,89.5055,89.5245,89.372,89.372,15384.0
2019-02-27 13:50:00,93.78,93.89,93.74,93.88,23873.0,89.372,89.4769,89.3339,89.4673,23873.0
2019-02-27 14:00:00,93.87,93.94,93.81,93.91,20557.0,89.4578,89.5245,89.4006,89.4959,20557.0
2019-02-27 14:10:00,93.92,94.04,93.91,94.02,28118.0,89.5055,89.6198,89.4959,89.6008,28118.0
2019-02-27 14:20:00,94.02,94.04,93.88,93.9,13880.0,89.6008,89.6198,89.4673,89.4864,13880.0
2019-02-27 14:30:00,93.89,93.96,93.84,93.94,21585.0,89.4769,89.5436,89.4292,89.5245,21585.0
2019-02-27 14:40:00,93.94,93.97,93.88,93.97,31942.0,89.5245,89.5531,89.4673,89.5531,31942.0
2019-02-27 14:50:00,93.96,93.96,93.79,93.85,21466.0,89.5436,89.5436,89.3816,89.4388,21466.0
2019-02-27 15:00:00,93.85,93.91,93.82,93.87,21469.0,89.4388,89.4959,89.4102,89.4578,21469.0
2019-02-27 15:10:00,93.87,93.94,93.85,93.9,19884.0,89.4578,89.5245,89.4388,89.4864,19884.0
2019-02-27 15:20:00,93.9,93.9,93.79,93.8,35548.0,89.4864,89.4864,89.3816,89.3911,35548.0
2019-02-27 15:30:00,93.78,94.08,93.76,94.06,75561.0,89.372,89.6579,89.353,89.6389,75561.0
2019-02-27 15:40:00,94.05,94.06,93.83,93.86,50064.0,89.6294,89.6389,89.4197,89.4483,50064.0
2019-02-27 15:50:00,93.86,93.9,93.78,93.8,114456.0,89.4483,89.4864,89.372,89.3911,114456.0
2019-02-28 09:30:00,93.96,94.28,93.87,94.17,38259.0,89.5436,89.8485,89.4578,89.7437,38259.0
2019-02-28 09:40:00,94.18,94.55,94.12,94.34,23247.0,89.7532,90.1059,89.6961,89.9057,23247.0
2019-02-28 09:50:00,94.34,94.34,94.04,94.24,41278.0,89.9057,89.9057,89.6198,89.8104,41278.0
2019-02-28 10:00:00,94.2,94.34,94.1,94.28,33806.0,89.7723,89.9057,89.677,89.8485,33806.0
2019-02-28 10:10:00,94.29,94.4,94.26,94.29,14661.0,89.8581,89.9629,89.8295,89.8581,14661.0
2019-02-28 10:20:00,94.28,94.34,94.17,94.29,25092.0,89.8485,89.9057,89.7437,89.8581,25092.0
2019-02-28 10:30:00,94.3,94.59,94.3,94.57,37101.0,89.8676,90.144,89.8676,90.1249,37101.0
2019-02-28 10:40:00,94.58,94.63,94.4,94.45,31449.0,90.1344,90.1821,89.9629,90.0106,31449.0
2019-02-28 10:50:00,94.43,94.44,94.31,94.41,19998.0,89.9915,90.001,89.8771,89.9724,19998.0
2019-02-28 11:00:00,94.41,94.53,94.22,94.23,28068.0,89.9724,90.0868,89.7914,89.8009,28068.0
2019-02-28 11:10:00,94.22,94.29,94.08,94.2,47155.0,89.7914,89.8581,89.6579,89.7723,47155.0
2019-02-28 11:20:00,94.21,94.23,94.06,94.1,35670.0,89.7818,89.8009,89.6389,89.677,35670.0
2019-02-28 11:30:00,94.09,94.09,93.99,94.03,25538.0,89.6675,89.6675,89.5722,89.6103,25538.0
2019-02-28 11:40:00,94.04,94.1,93.95,93.96,26261.0,89.6198,89.677,89.5341,89.5436,26261.0
2019-02-28 11:50:00,93.97,94.15,93.97,94.04,12550.0,89.5531,89.7247,89.5531,89.6198,12550.0
2019-02-28 12:00:00,94.05,94.11,94.0,94.0,14538.0,89.6294,89.6865,89.5817,89.5817,14538.0
2019-02-28 12:10:00,94.0,94.09,93.96,94.09,12196.0,89.5817,89.6675,89.5436,89.6675,12196.0
2019-02-28 12:20:00,94.09,94.27,94.09,94.14,26342.0,89.6675,89.839,89.6675,89.7151,26342.0
2019-02-28 12:30:00,94.13,94.14,94.06,94.11,11992.0,89.7056,89.7151,89.6389,89.6865,11992.0
2019-02-28 12:40:00,94.1,94.16,94.0,94.01,11795.0,89.677,89.7342,89.5817,89.5912,11795.0
2019-02-28 12:50:00,94.0,94.07,93.93,94.07,17998.0,89.5817,89.6484,89.515,89.6484,17998.0
2019-02-28 13:00:00,94.09,94.1,93.93,93.94,23721.0,89.6675,89.677,89.515,89.5245,23721.0
2019-02-28 13:10:00,93.93,94.0,93.9,93.99,18357.0,89.515,89.5817,89.4864,89.5722,18357.0
2019-02-28 13:20:00,93.99,94.02,93.85,93.86,27578.0,89.5722,89.6008,89.4388,89.4483,27578.0
2019-02-28 13:30:00,93.87,93.95,93.84,93.93,20598.0,89.4578,89.5341,89.4292,89.515,20598.0
2019-02-28 13:40:00,93.94,93.96,93.89,93.95,14469.0,89.5245,89.5436,89.4769,89.5341,14469.0
2019-02-28 13:50:00,93.96,94.12,93.96,94.12,17453.0,89.5436,89.6961,89.5436,89.6961,17453.0
2019-02-28 14:00:00,94.13,94.19,94.1,94.15,18093.0,89.7056,89.7628,89.677,89.7247,18093.0
2019-02-28 14:10:00,94.15,94.17,94.05,94.07,37385.0,89.7247,89.7437,89.6294,89.6484,37385.0
2019-02-28 14:20:00,94.08,94.18,94.05,94.18,11669.0,89.6579,89.7532,89.6294,89.7532,11669.0
2019-02-28 14:30:00,94.17,94.17,94.09,94.13,17842.0,89.7437,89.7437,89.6675,89.7056,17842.0
2019-02-28 14:40:00,94.12,94.15,94.04,94.14,21971.0,89.6961,89.7247,89.6198,89.7151,21971.0
2019-02-28 14:50:00,94.14,94.21,94.11,94.16,22250.0,89.7151,89.7818,89.6865,89.7342,22250.0
2019-02-28 15:00:00,94.17,94.25,94.16,94.25,30201.0,89.7437,89.82,89.7342,89.82,30201.0
2019-02-28 15:10:00,94.25,94.46,94.24,94.42,79297.0,89.82,90.0201,89.8104,89.982,79297.0
2019-02-28 15:20:00,94.42,94.47,94.29,94.39,48097.0,89.982,90.0296,89.8581,89.9534,48097.0
2019-02-28 15:30:00,94.38,94.66,94.38,94.66,64229.0,89.9438,90.2107,89.9438,90.2107,64229.0
2019-02-28 15:40:00,94.67,94.67,94.39,94.43,83966.0,90.2202,90.2202,89.9534,89.9915,83966.0
2019-02-28 15:50:00,94.42,94.46,94.21,94.24,240489.0,89.982,90.0201,89.7818,89.8104,240489.0
2019-03-01 09:30:00,94.99,95.0,94.51,94.68,53977.0,90.5252,90.5347,90.0677,90.2297,53977.0
2019-03-01 09:40:00,94.62,94.86,94.61,94.75,37000.0,90.1726,90.4013,90.163,90.2965,37000.0
2019-03-01 09:50:00,94.78,94.94,94.75,94.9,22909.0,90.325,90.4775,90.2965,90.4394,22909.0
2019-03-01 10:00:00,94.87,94.95,94.75,94.91,29730.0,90.4108,90.4871,90.2965,90.4489,29730.0
2019-03-01 10:10:00,94.91,94.98,94.8,94.97,36402.0,90.4489,90.5156,90.3441,90.5061,36402.0
2019-03-01 10:20:00,94.97,94.97,94.75,94.86,23821.0,90.5061,90.5061,90.2965,90.4013,23821.0
2019-03-01 10:30:00,94.87,94.91,94.8,94.86,17656.0,90.4108,90.4489,90.3441,90.4013,17656.0
2019-03-01 10:40:00,94.85,94.99,94.84,94.91,17644.0,90.3918,90.5252,90.3822,90.4489,17644.0
2019-03-01 10:50:00,94.9,94.96,94.8,94.92,17734.0,90.4394,90.4966,90.3441,90.4585,17734.0
2019-03-01 11:00:00,94.93,95.0,94.86,95.0,24539.0,90.468,90.5347,90.4013,90.5347,24539.0
2019-03-01 11:10:00,95.0,95.01,94.91,94.97,19557.0,90.5347,90.5442,90.4489,90.5061,19557.0
2019-03-01 11:20:00,94.97,95.0,94.78,94.85,19249.0,90.5061,90.5347,90.325,90.3918,19249.0
2019-03-01 11:30:00,94.86,94.91,94.72,94.9,16611.0,90.4013,90.4489,90.2679,90.4394,16611.0
2019-03-01 11:40:00,94.9,94.94,94.81,94.91,14198.0,90.4394,90.4775,90.3536,90.4489,14198.0
2019-03-01 11:50:00,94.88,94.99,94.8,94.97,20352.0,90.4203,90.5252,90.3441,90.5061,20352.0
2019-03-01 12:00:00,94.98,95.0,94.94,94.96,26719.0,90.5156,90.5347,90.4775,90.4966,26719.0
2019-03-01 12:10:00,94.96,95.1,94.95,95.02,26207.0,90.4966,90.63,90.4871,90.5538,26207.0
2019-03-01 12:20:00,95.02,95.15,95.01,95.13,17218.0,90.5538,90.6777,90.5442,90.6586,17218.0
2019-03-01 12:30:00,95.15,95.21,95.13,95.14,21625.0,90.6777,90.7348,90.6586,90.6681,21625.0
2019-03-01 12:40:00,95.14,95.19,95.13,95.16,31878.0,90.6681,90.7158,90.6586,90.6872,31878.0
2019-03-01 12:50:00,95.18,95.23,95.14,95.18,18937.0,90.7062,90.7539,90.6681,90.7062,18937.0
2019-03-01 13:00:00,95.19,95.28,95.19,95.27,20741.0,90.7158,90.8015,90.7158,90.792,20741.0
2019-03-01 13:10:00,95.27,95.34,95.25,95.27,17897.0,90.792,90.8587,90.773,90.792,17897.0
2019-03-01 13:20:00,95.27,95.32,95.24,95.3,15070.0,90.792,90.8397,90.7634,90.8206,15070.0
2019-03-01 13:30:00,95.3,95.47,95.3,95.43,42760.0,90.8206,90.9826,90.8206,90.9445,42760.0
2019-03-01 13:40:00,95.43,95.76,95.42,95.73,78767.0,90.9445,91.259,90.935,91.2304,78767.0
2019-03-01 13:50:00,95.73,95.84,95.64,95.83,60127.0,91.2304,91.3352,91.1446,91.3257,60127.0
2019-03-01 14:00:00,95.83,95.85,95.74,95.84,52899.0,91.3257,91.3448,91.2399,91.3352,52899.0
2019-03-01 14:10:00,95.84,95.94,95.83,95.93,34321.0,91.3352,91.4305,91.3257,91.421,34321.0
2019-03-01 14:20:00,95.93,96.09,95.91,96.05,51839.0,91.421,91.5735,91.4019,91.5354,51839.0
2019-03-01 14:30:00,96.06,96.15,96.0,96.1,38107.0,91.5449,91.6307,91.4877,91.583,38107.0
2019-03-01 14:40:00,96.1,96.14,96.01,96.04,27909.0,91.583,91.6211,91.4972,91.5258,27909.0
2019-03-01 14:50:00,96.05,96.07,95.91,95.93,28522.0,91.5354,91.5544,91.4019,91.421,28522.0
2019-03-01 15:00:00,95.94,96.0,95.93,95.97,27984.0,91.4305,91.4877,91.421,91.4591,27984.0
2019-03-01 15:10:00,95.96,95.98,95.86,95.88,36807.0,91.4496,91.4686,91.3543,91.3733,36807.0
2019-03-01 15:20:00,95.87,95.95,95.87,95.95,34412.0,91.3638,91.4401,91.3638,91.4401,34412.0
2019-03-01 15:30:00,95.96,96.01,95.86,95.92,48605.0,91.4496,91.4972,91.3543,91.4115,48605.0
2019-03-01 15:40:00,95.92,96.0,95.81,95.81,75336.0,91.4115,91.4877,91.3066,91.3066,75336.0
2019-03-01 15:50:00,95.81,96.1,95.75,95.76,282129.0,91.3066,91.583,91.2495,91.259,282129.0
2019-03-04 09:30:00,97.68,97.95,96.88,97.12,148688.0,93.0887,93.346,92.3263,92.5551,148688.0
2019-03-04 09:40:00,97.02,97.33,96.87,96.89,52061.0,92.4598,92.7552,92.3168,92.3359,52061.0
2019-03-04 09:50:00,96.87,96.88,96.61,96.65,44736.0,92.3168,92.3263,92.069,92.1072,44736.0
2019-03-04 10:00:00,96.64,96.68,96.39,96.42,42557.0,92.0976,92.1357,91.8594,91.888,42557.0
2019-03-04 10:10:00,96.4,96.56,96.23,96.54,41860.0,91.8689,92.0214,91.7069,92.0023,41860.0
2019-03-04 10:20:00,96.56,96.66,96.27,96.54,58157.0,92.0214,92.1167,91.745,92.0023,58157.0
2019-03-04 10:30:00,96.55,96.61,96.38,96.42,40045.0,92.0119,92.069,91.8498,91.888,40045.0
2019-03-04 10:40:00,96.41,96.57,96.3,96.51,69199.0,91.8784,92.0309,91.7736,91.9737,69199.0
2019-03-04 10:50:00,96.48,96.58,96.34,96.49,62187.0,91.9451,92.0404,91.8117,91.9547,62187.0
2019-03-04 11:00:00,96.5,96.6,96.3,96.3,54200.0,91.9642,92.0595,91.7736,91.7736,54200.0
2019-03-04 11:10:00,96.28,96.4,96.18,96.28,34992.0,91.7545,91.8689,91.6592,91.7545,34992.0
2019-03-04 11:20:00,96.23,96.27,95.86,95.92,71572.0,91.7069,91.745,91.3543,91.4115,71572.0
2019-03-04 11:30:00,95.92,95.98,95.74,95.81,103594.0,91.4115,91.4686,91.2399,91.3066,103594.0
2019-03-04 11:40:00,95.81,95.82,95.49,95.49,34725.0,91.3066,91.3162,91.0017,91.0017,34725.0
2019-03-04 11:50:00,95.51,95.58,95.31,95.54,61261.0,91.0207,91.0874,90.8301,91.0493,61261.0
2019-03-04 12:00:00,95.53,95.73,95.46,95.66,80891.0,91.0398,91.2304,90.9731,91.1637,80891.0
2019-03-04 12:10:00,95.64,95.73,95.37,95.39,95409.0,91.1446,91.2304,90.8873,90.9064,95409.0
2019-03-04 12:20:00,95.38,95.5,95.3,95.49,63176.0,90.8968,91.0112,90.8206,91.0017,63176.0
2019-03-04 12:30:00,95.47,95.53,95.39,95.43,32502.0,90.9826,91.0398,90.9064,90.9445,32502.0
2019-03-04 12:40:00,95.39,95.46,95.27,95.46,55784.0,90.9064,90.9731,90.792,90.9731,55784.0
2019-03-04 12:50:00,95.46,95.56,95.35,95.45,27607.0,90.9731,91.0684,90.8683,90.9636,27607.0
2019-03-04 13:00:00,95.43,95.43,95.3,95.33,41231.0,90.9445,90.9445,90.8206,90.8492,41231.0
2019-03-04 13:10:00,95.33,95.47,95.32,95.43,30954.0,90.8492,90.9826,90.8397,90.9445,30954.0
2019-03-04 13:20:00,95.43,95.66,95.43,95.61,20468.0,90.9445,91.1637,90.9445,91.116,20468.0
2019-03-04 13:30:00,95.61,95.69,95.52,95.52,19689.0,91.116,91.1923,91.0303,91.0303,19689.0
2019-03-04 13:40:00,95.51,95.64,95.49,95.64,16715.0,91.0207,91.1446,91.0017,91.1446,16715.0
2019-03-04 13:50:00,95.63,95.67,95.58,95.63,21194.0,91.1351,91.1732,91.0874,91.1351,21194.0
2019-03-04 14:00:00,95.65,95.7,95.56,95.59,24614.0,91.1542,91.2018,91.0684,91.097,24614.0
2019-03-04 14:10:00,95.59,95.69,95.57,95.65,19728.0,91.097,91.1923,91.0779,91.1542,19728.0
2019-03-04 14:20:00,95.66,95.71,95.62,95.69,17472.0,91.1637,91.2113,91.1256,91.1923,17472.0
2019-03-04 14:30:00,95.69,95.79,95.64,95.7,28354.0,91.1923,91.2876,91.1446,91.2018,28354.0
2019-03-04 14:40:00,95.68,95.73,95.67,95.7,28654.0,91.1827,91.2304,91.1732,91.2018,28654.0
2019-03-04 14:50:00,95.7,95.84,95.7,95.78,31696.0,91.2018,91.3352,91.2018,91.278,31696.0
2019-03-04 15:00:00,95.79,95.82,95.66,95.68,36259.0,91.2876,91.3162,91.1637,91.1827,36259.0
2019-03-04 15:10:00,95.67,95.76,95.67,95.71,24903.0,91.1732,91.259,91.1732,91.2113,24903.0
2019-03-04 15:20:00,95.7,95.85,95.68,95.78,28802.0,91.2018,91.3448,91.1827,91.278,28802.0
2019-03-04 15:30:00,95.78,96.03,95.77,95.95,71785.0,91.278,91.5163,91.2685,91.4401,71785.0
2019-03-04 15:40:00,95.95,95.97,95.79,95.82,67421.0,91.4401,91.4591,91.2876,91.3162,67421.0
2019-03-04 15:50:00,95.81,95.96,95.81,95.89,191258.0,91.3066,91.4496,91.3066,91.3829,191258.0
2019-03-05 09:30:00,96.11,96.18,95.48,95.73,93478.0,91.5925,91.6592,90.9921,91.2304,93478.0
2019-03-05 09:40:00,95.67,96.04,95.51,95.61,66139.0,91.1732,91.5258,91.0207,91.116,66139.0
2019-03-05 09:50:00,95.54,95.74,95.34,95.58,31141.0,91.0493,91.2399,90.8587,91.0874,31141.0
2019-03-05 10:00:00,95.6,95.92,95.59,95.74,18418.0,91.1065,91.4115,91.097,91.2399,18418.0
2019-03-05 10:10:00,95.77,95.87,95.69,95.73,63269.0,91.2685,91.3638,91.1923,91.2304,63269.0
2019-03-05 10:20:00,95.71,95.77,95.59,95.75,53079.0,91.2113,91.2685,91.097,91.2495,53079.0
2019-03-05 10:30:00,95.76,95.95,95.74,95.87,103432.0,91.259,91.4401,91.2399,91.3638,103432.0
2019-03-05 10:40:00,95.88,95.96,95.74,95.75,58395.0,91.3733,91.4496,91.2399,91.2495,58395.0
2019-03-05 10:50:00,95.75,95.85,95.61,95.64,41820.0,91.2495,91.3448,91.116,91.1446,41820.0
2019-03-05 11:00:00,95.63,95.67,95.55,95.58,35616.0,91.1351,91.1732,91.0589,91.0874,35616.0
2019-03-05 11:10:00,95.58,95.75,95.5,95.75,25320.0,91.0874,91.2495,91.0112,91.2495,25320.0
2019-03-05 11:20:00,95.78,95.83,95.62,95.79,47555.0,91.278,91.3257,91.1256,91.2876,47555.0
2019-03-05 11:30:00,95.77,95.84,95.72,95.83,25947.0,91.2685,91.3352,91.2209,91.3257,25947.0
2019-03-05 11:40:00,95.82,96.02,95.81,96.0,62865.0,91.3162,91.5068,91.3066,91.4877,62865.0
2019-03-05 11:50:00,96.01,96.06,95.89,96.01,57962.0,91.4972,91.5449,91.3829,91.4972,57962.0
2019-03-05 12:00:00,96.02,96.06,95.93,95.95,34133.0,91.5068,91.5449,91.421,91.4401,34133.0
2019-03-05 12:10:00,95.92,95.98,95.89,95.91,16064.0,91.4115,91.4686,91.3829,91.4019,16064.0
2019-03-05 12:20:00,95.89,95.89,95.79,95.85,54765.0,91.3829,91.3829,91.2876,91.3448,54765.0
2019-03-05 12:30:00,95.85,95.92,95.83,95.9,18126.0,91.3448,91.4115,91.3257,91.3924,18126.0
2019-03-05 12:40:00,95.89,95.89,95.77,95.79,12501.0,91.3829,91.3829,91.2685,91.2876,12501.0
2019-03-05 12:50:00,95.78,95.81,95.73,95.8,41723.0,91.278,91.3066,91.2304,91.2971,41723.0
2019-03-05 13:00:00,95.8,95.89,95.76,95.88,18419.0,91.2971,91.3829,91.259,91.3733,18419.0
2019-03-05 13:10:00,95.89,95.93,95.85,95.85,26049.0,91.3829,91.421,91.3448,91.3448,26049.0
2019-03-05 13:20:00,95.86,95.89,95.74,95.74,37374.0,91.3543,91.3829,91.2399,91.2399,37374.0
2019-03-05 13:30:00,95.74,95.8,95.71,95.8,44257.0,91.2399,91.2971,91.2113,91.2971,44257.0
2019-03-05 13:40:00,95.78,95.78,95.66,95.72,18128.0,91.278,91.278,91.1637,91.2209,18128.0
2019-03-05 13:50:00,95.73,95.81,95.73,95.8,11946.0,91.2304,91.3066,91.2304,91.2971,11946.0
2019-03-05 14:00:00,95.81,95.82,95.75,95.78,23901.0,91.3066,91.3162,91.2495,91.278,23901.0
2019-03-05 14:10:00,95.79,95.85,95.78,95.79,15977.0,91.2876,91.3448,91.278,91.2876,15977.0
2019-03-05 14:20:00,95.79,95.82,95.76,95.8,17264.0,91.2876,91.3162,91.259,91.2971,17264.0
2019-03-05 14:30:00,95.8,95.82,95.72,95.74,17089.0,91.2971,91.3162,91.2209,91.2399,17089.0
2019-03-05 14:40:00,95.75,95.91,95.75,95.89,25534.0,91.2495,91.4019,91.2495,91.3829,25534.0
2019-03-05 14:50:00,95.88,95.93,95.85,95.9,35456.0,91.3733,91.421,91.3448,91.3924,35456.0
2019-03-05 15:00:00,95.9,95.94,95.83,95.89,55571.0,91.3924,91.4305,91.3257,91.3829,55571.0
2019-03-05 15:10:00,95.87,95.94,95.81,95.84,31712.0,91.3638,91.4305,91.3066,91.3352,31712.0
2019-03-05 15:20:00,95.83,95.88,95.79,95.87,31820.0,91.3257,91.3733,91.2876,91.3638,31820.0
2019-03-05 15:30:00,95.87,95.92,95.84,95.86,45387.0,91.3638,91.4115,91.3352,91.3543,45387.0
2019-03-05 15:40:00,95.86,95.9,95.83,95.84,84724.0,91.3543,91.3924,91.3257,91.3352,84724.0
2019-03-05 15:50:00,95.84,95.86,95.71,95.77,133679.0,91.3352,91.3543,91.2113,91.2685,133679.0
2019-03-06 09:30:00,95.9,95.9,95.22,95.29,41011.0,91.3924,91.3924,90.7444,90.8111,41011.0
2019-03-06 09:40:00,95.29,95.29,94.8,94.84,29755.0,90.8111,90.8111,90.3441,90.3822,29755.0
2019-03-06 09:50:00,94.84,94.98,94.73,94.87,21844.0,90.3822,90.5156,90.2774,90.4108,21844.0
2019-03-06 10:00:00,94.88,94.98,94.64,94.71,31428.0,90.4203,90.5156,90.1916,90.2583,31428.0
2019-03-06 10:10:00,94.69,94.77,94.16,94.17,35622.0,90.2393,90.3155,89.7342,89.7437,35622.0
2019-03-06 10:20:00,94.17,94.39,94.16,94.23,48151.0,89.7437,89.9534,89.7342,89.8009,48151.0
2019-03-06 10:30:00,94.23,94.28,93.95,94.12,75867.0,89.8009,89.8485,89.5341,89.6961,75867.0
2019-03-06 10:40:00,94.12,94.22,94.08,94.22,53867.0,89.6961,89.7914,89.6579,89.7914,53867.0
2019-03-06 10:50:00,94.23,94.48,94.22,94.34,56811.0,89.8009,90.0391,89.7914,89.9057,56811.0
2019-03-06 11:00:00,94.35,94.43,94.29,94.4,41788.0,89.9153,89.9915,89.8581,89.9629,41788.0
2019-03-06 11:10:00,94.4,94.41,94.09,94.11,35173.0,89.9629,89.9724,89.6675,89.6865,35173.0
2019-03-06 11:20:00,94.11,94.25,94.04,94.05,65623.0,89.6865,89.82,89.6198,89.6294,65623.0
2019-03-06 11:30:00,94.05,94.1,93.84,93.84,39098.0,89.6294,89.677,89.4292,89.4292,39098.0
2019-03-06 11:40:00,93.84,93.99,93.8,93.81,27952.0,89.4292,89.5722,89.3911,89.4006,27952.0
2019-03-06 11:50:00,93.8,93.85,93.71,93.79,31977.0,89.3911,89.4388,89.3053,89.3816,31977.0
2019-03-06 12:00:00,93.8,94.03,93.8,94.02,33007.0,89.3911,89.6103,89.3911,89.6008,33007.0
2019-03-06 12:10:00,94.02,94.05,93.83,93.84,29833.0,89.6008,89.6294,89.4197,89.4292,29833.0
2019-03-06 12:20:00,93.85,93.91,93.77,93.81,16369.0,89.4388,89.4959,89.3625,89.4006,16369.0
2019-03-06 12:30:00,93.83,93.96,93.83,93.88,13549.0,89.4197,89.5436,89.4197,89.4673,13549.0
2019-03-06 12:40:00,93.87,93.9,93.8,93.82,17572.0,89.4578,89.4864,89.3911,89.4102,17572.0
2019-03-06 12:50:00,93.85,93.97,93.77,93.78,21489.0,89.4388,89.5531,89.3625,89.372,21489.0
2019-03-06 13:00:00,93.8,93.81,93.62,93.64,31676.0,89.3911,89.4006,89.2196,89.2386,31676.0
2019-03-06 13:10:00,93.65,93.84,93.65,93.82,28993.0,89.2482,89.4292,89.2482,89.4102,28993.0
2019-03-06 13:20:00,93.82,93.82,93.7,93.74,19296.0,89.4102,89.4102,89.2958,89.3339,19296.0
2019-03-06 13:30:00,93.74,93.95,93.74,93.95,47766.0,89.3339,89.5341,89.3339,89.5341,47766.0
2019-03-06 13:40:00,93.96,94.0,93.88,93.94,25060.0,89.5436,89.5817,89.4673,89.5245,25060.0
2019-03-06 13:50:00,93.93,94.35,93.92,94.29,109338.0,89.515,89.9153,89.5055,89.8581,109338.0
2019-03-06 14:00:00,94.28,94.33,94.16,94.2,34903.0,89.8485,89.8962,89.7342,89.7723,34903.0
2019-03-06 14:10:00,94.19,94.29,94.0,94.0,47947.0,89.7628,89.8581,89.5817,89.5817,47947.0
2019-03-06 14:20:00,94.0,94.11,93.99,94.06,53686.0,89.5817,89.6865,89.5722,89.6389,53686.0
2019-03-06 14:30:00,94.06,94.26,94.06,94.26,28525.0,89.6389,89.8295,89.6389,89.8295,28525.0
2019-03-06 14:40:00,94.26,94.35,94.24,94.31,23834.0,89.8295,89.9153,89.8104,89.8771,23834.0
2019-03-06 14:50:00,94.31,94.51,94.29,94.37,45554.0,89.8771,90.0677,89.8581,89.9343,45554.0
2019-03-06 15:00:00,94.33,94.41,94.29,94.32,26651.0,89.8962,89.9724,89.8581,89.8867,26651.0
2019-03-06 15:10:00,94.3,94.36,94.17,94.24,37102.0,89.8676,89.9248,89.7437,89.8104,37102.0
2019-03-06 15:20:00,94.25,94.31,94.18,94.29,35120.0,89.82,89.8771,89.7532,89.8581,35120.0
2019-03-06 15:30:00,94.28,94.39,94.26,94.35,57714.0,89.8485,89.9534,89.8295,89.9153,57714.0
2019-03-06 15:40:00,94.35,94.43,94.24,94.26,73296.0,89.9153,89.9915,89.8104,89.8295,73296.0
2019-03-06 15:50:00,94.26,94.41,94.17,94.17,136735.0,89.8295,89.9724,89.7437,89.7437,136735.0
2019-03-07 09:30:00,93.89,94.29,93.62,93.84,82123.0,89.4769,89.8581,89.2196,89.4292,82123.0
2019-03-07 09:40:00,93.84,93.99,93.64,93.64,46830.0,89.4292,89.5722,89.2386,89.2386,46830.0
2019-03-07 09:50:00,93.62,93.64,93.3,93.48,33587.0,89.2196,89.2386,88.9146,89.0862,33587.0
2019-03-07 10:00:00,93.48,93.51,93.29,93.38,33386.0,89.0862,89.1147,88.9051,88.9909,33386.0
2019-03-07 10:10:00,93.39,93.41,93.03,93.07,43962.0,89.0004,89.0194,88.6573,88.6954,43962.0
2019-03-07 10:20:00,93.05,93.24,92.92,93.17,44938.0,88.6764,88.8574,88.5525,88.7907,44938.0
2019-03-07 10:30:00,93.17,93.32,93.12,93.17,29633.0,88.7907,88.9337,88.7431,88.7907,29633.0
2019-03-07 10:40:00,93.16,93.16,92.95,93.13,35422.0,88.7812,88.7812,88.5811,88.7526,35422.0
2019-03-07 10:50:00,93.14,93.31,93.05,93.28,41622.0,88.7621,88.9241,88.6764,88.8956,41622.0
2019-03-07 11:00:00,93.3,93.3,93.13,93.2,69674.0,88.9146,88.9146,88.7526,88.8193,69674.0
2019-03-07 11:10:00,93.23,93.44,93.23,93.32,33592.0,88.8479,89.048,88.8479,88.9337,33592.0
2019-03-07 11:20:00,93.32,93.47,93.27,93.45,28969.0,88.9337,89.0766,88.886,89.0576,28969.0
2019-03-07 11:30:00,93.47,93.56,93.34,93.45,146047.0,89.0766,89.1624,88.9527,89.0576,146047.0
2019-03-07 11:40:00,93.45,93.63,93.45,93.48,57381.0,89.0576,89.2291,89.0576,89.0862,57381.0
2019-03-07 11:50:00,93.49,93.52,93.39,93.46,40670.0,89.0957,89.1243,89.0004,89.0671,40670.0
2019-03-07 12:00:00,93.45,93.48,93.25,93.31,82001.0,89.0576,89.0862,88.867,88.9241,82001.0
2019-03-07 12:10:00,93.3,93.47,93.26,93.47,94137.0,88.9146,89.0766,88.8765,89.0766,94137.0
2019-03-07 12:20:00,93.45,93.63,93.41,93.59,38902.0,89.0576,89.2291,89.0194,89.191,38902.0
2019-03-07 12:30:00,93.58,93.69,93.46,93.61,31593.0,89.1815,89.2863,89.0671,89.21,31593.0
2019-03-07 12:40:00,93.61,93.65,93.51,93.55,33631.0,89.21,89.2482,89.1147,89.1529,33631.0
2019-03-07 12:50:00,93.56,93.73,93.5,93.6,74767.0,89.1624,89.3244,89.1052,89.2005,74767.0
2019-03-07 13:00:00,93.58,93.58,93.25,93.33,42445.0,89.1815,89.1815,88.867,88.9432,42445.0
2019-03-07 13:10:00,93.34,93.55,93.34,93.51,44100.0,88.9527,89.1529,88.9527,89.1147,44100.0
2019-03-07 13:20:00,93.51,93.51,92.93,93.24,103849.0,89.1147,89.1147,88.562,88.8574,103849.0
2019-03-07 13:30:00,93.27,93.27,93.14,93.15,43422.0,88.886,88.886,88.7621,88.7717,43422.0
2019-03-07 13:40:00,93.15,93.31,93.12,93.28,41684.0,88.7717,88.9241,88.7431,88.8956,41684.0
2019-03-07 13:50:00,93.29,93.34,93.11,93.12,57861.0,88.9051,88.9527,88.7335,88.7431,57861.0
2019-03-07 14:00:00,93.1,93.19,92.99,93.0,53488.0,88.724,88.8098,88.6192,88.6287,53488.0
2019-03-07 14:10:00,92.99,93.0,92.81,92.86,40360.0,88.6192,88.6287,88.4476,88.4953,40360.0
2019-03-07 14:20:00,92.86,92.9,92.82,92.87,41277.0,88.4953,88.5334,88.4572,88.5048,41277.0
2019-03-07 14:30:00,92.87,92.92,92.71,92.76,82363.0,88.5048,88.5525,88.3523,88.4,82363.0
2019-03-07 14:40:00,92.74,92.81,92.59,92.76,116067.0,88.3809,88.4476,88.238,88.4,116067.0
2019-03-07 14:50:00,92.75,92.84,92.62,92.64,41427.0,88.3905,88.4762,88.2666,88.2856,41427.0
2019-03-07 15:00:00,92.65,92.7,92.57,92.65,78419.0,88.2952,88.3428,88.2189,88.2952,78419.0
2019-03-07 15:10:00,92.65,92.65,92.48,92.62,115331.0,88.2952,88.2952,88.1332,88.2666,115331.0
2019-03-07 15:20:00,92.62,92.65,92.25,92.28,110067.0,88.2666,88.2952,87.914,87.9426,110067.0
2019-03-07 15:30:00,92.28,92.69,92.27,92.68,120937.0,87.9426,88.3333,87.933,88.3238,120937.0
2019-03-07 15:40:00,92.67,92.67,92.36,92.37,215413.0,88.3142,88.3142,88.0188,88.0283,215413.0
2019-03-07 15:50:00,92.37,92.57,92.26,92.55,412020.0,88.0283,88.2189,87.9235,88.1999,412020.0
2019-03-08 09:30:00,92.26,92.26,91.51,91.64,58883.0,87.9235,87.9235,87.2087,87.3326,58883.0
2019-03-08 09:40:00,91.66,91.83,91.6,91.75,42624.0,87.3517,87.5137,87.2945,87.4375,42624.0
2019-03-08 09:50:00,91.72,92.15,91.72,91.9,78685.0,87.4089,87.8187,87.4089,87.5804,78685.0
2019-03-08 10:00:00,91.9,91.92,91.63,91.92,50362.0,87.5804,87.5995,87.3231,87.5995,50362.0
2019-03-08 10:10:00,91.94,92.09,91.92,92.01,59842.0,87.6185,87.7615,87.5995,87.6852,59842.0
2019-03-08 10:20:00,92.03,92.16,91.99,92.08,38768.0,87.7043,87.8282,87.6662,87.752,38768.0
2019-03-08 10:30:00,92.08,92.08,91.81,91.88,87273.0,87.752,87.752,87.4946,87.5614,87273.0
2019-03-08 10:40:00,91.88,92.05,91.81,91.91,45625.0,87.5614,87.7234,87.4946,87.5899,45625.0
2019-03-08 10:50:00,91.9,91.9,91.56,91.57,22935.0,87.5804,87.5804,87.2564,87.2659,22935.0
2019-03-08 11:00:00,91.57,91.68,91.5,91.64,37181.0,87.2659,87.3708,87.1992,87.3326,37181.0
2019-03-08 11:10:00,91.64,91.77,91.63,91.68,30730.0,87.3326,87.4565,87.3231,87.3708,30730.0
2019-03-08 11:20:00,91.68,91.79,91.66,91.78,39598.0,87.3708,87.4756,87.3517,87.4661,39598.0
2019-03-08 11:30:00,91.79,91.83,91.71,91.75,38630.0,87.4756,87.5137,87.3993,87.4375,38630.0
2019-03-08 11:40:00,91.75,91.86,91.73,91.84,29233.0,87.4375,87.5423,87.4184,87.5232,29233.0
2019-03-08 11:50:00,91.83,91.87,91.71,91.71,17799.0,87.5137,87.5518,87.3993,87.3993,17799.0
2019-03-08 12:00:00,91.71,91.74,91.51,91.54,19375.0,87.3993,87.4279,87.2087,87.2373,19375.0
2019-03-08 12:10:00,91.55,91.67,91.53,91.54,28524.0,87.2469,87.3612,87.2278,87.2373,28524.0
2019-03-08 12:20:00,91.54,91.6,91.42,91.6,17425.0,87.2373,87.2945,87.123,87.2945,17425.0
2019-03-08 12:30:00,91.6,91.61,91.41,91.41,35230.0,87.2945,87.304,87.1134,87.1134,35230.0
2019-03-08 12:40:00,91.4,91.46,91.35,91.36,86055.0,87.1039,87.1611,87.0563,87.0658,86055.0
2019-03-08 12:50:00,91.37,91.38,91.23,91.27,21526.0,87.0753,87.0849,86.9419,86.98,21526.0
2019-03-08 13:00:00,91.26,91.31,91.21,91.24,15865.0,86.9705,87.0181,86.9228,86.9514,15865.0
2019-03-08 13:10:00,91.25,91.36,91.25,91.35,22213.0,86.961,87.0658,86.961,87.0563,22213.0
2019-03-08 13:20:00,91.35,91.37,91.28,91.35,10560.0,87.0563,87.0753,86.9896,87.0563,10560.0
2019-03-08 13:30:00,91.4,91.49,91.38,91.47,18530.0,87.1039,87.1897,87.0849,87.1706,18530.0
2019-03-08 13:40:00,91.46,91.56,91.45,91.56,18714.0,87.1611,87.2564,87.1516,87.2564,18714.0
2019-03-08 13:50:00,91.56,91.56,91.48,91.54,26785.0,87.2564,87.2564,87.1802,87.2373,26785.0
2019-03-08 14:00:00,91.55,91.6,91.47,91.6,26043.0,87.2469,87.2945,87.1706,87.2945,26043.0
2019-03-08 14:10:00,91.6,91.71,91.51,91.71,24011.0,87.2945,87.3993,87.2087,87.3993,24011.0
2019-03-08 14:20:00,91.7,91.82,91.7,91.79,45981.0,87.3898,87.5042,87.3898,87.4756,45981.0
2019-03-08 14:30:00,91.79,91.91,91.62,91.71,45267.0,87.4756,87.5899,87.3136,87.3993,45267.0
2019-03-08 14:40:00,91.72,91.9,91.72,91.85,30682.0,87.4089,87.5804,87.4089,87.5328,30682.0
2019-03-08 14:50:00,91.88,92.02,91.88,91.95,48728.0,87.5614,87.6948,87.5614,87.6281,48728.0
2019-03-08 15:00:00,91.95,92.01,91.87,91.9,49933.0,87.6281,87.6852,87.5518,87.5804,49933.0
2019-03-08 15:10:00,91.89,91.93,91.84,91.91,45933.0,87.5709,87.609,87.5232,87.5899,45933.0
2019-03-08 15:20:00,91.91,91.94,91.79,91.8,36257.0,87.5899,87.6185,87.4756,87.4851,36257.0
2019-03-08 15:30:00,91.79,91.95,91.77,91.89,39475.0,87.4756,87.6281,87.4565,87.5709,39475.0
2019-03-08 15:40:00,91.91,92.22,91.89,92.18,65199.0,87.5899,87.8854,87.5709,87.8473,65199.0
2019-03-08 15:50:00,92.18,92.45,92.18,92.41,181004.0,87.8473,88.1046,87.8473,88.0664,181004.0
2019-03-11 09:30:00,92.65,92.99,92.55,92.8,55139.0,88.2952,88.6192,88.1999,88.4381,55139.0
2019-03-11 09:40:00,92.8,93.14,92.8,92.89,57416.0,88.4381,88.7621,88.4381,88.5239,57416.0
2019-03-11 09:50:00,92.89,93.91,92.87,93.7,161200.0,88.5239,89.4959,88.5048,89.2958,161200.0
2019-03-11 10:00:00,93.69,93.92,93.69,93.88,67674.0,89.2863,89.5055,89.2863,89.4673,67674.0
2019-03-11 10:10:00,93.87,94.05,93.8,94.04,46705.0,89.4578,89.6294,89.3911,89.6198,46705.0
2019-03-11 10:20:00,94.03,94.3,93.98,94.27,46785.0,89.6103,89.8676,89.5626,89.839,46785.0
2019-03-11 10:30:00,94.27,94.27,94.04,94.1,38455.0,89.839,89.839,89.6198,89.677,38455.0
2019-03-11 10:40:00,94.07,94.21,94.03,94.19,42339.0,89.6484,89.7818,89.6103,89.7628,42339.0
2019-03-11 10:50:00,94.2,94.22,93.98,94.09,35561.0,89.7723,89.7914,89.5626,89.6675,35561.0
2019-03-11 11:00:00,94.09,94.1,93.96,94.01,37762.0,89.6675,89.677,89.5436,89.5912,37762.0
2019-03-11 11:10:00,94.01,94.11,93.9,93.92,27001.0,89.5912,89.6865,89.4864,89.5055,27001.0
2019-03-11 11:20:00,93.93,94.0,93.81,93.99,26464.0,89.515,89.5817,89.4006,89.5722,26464.0
2019-03-11 11:30:00,93.99,94.1,93.93,94.02,29628.0,89.5722,89.677,89.515,89.6008,29628.0
2019-03-11 11:40:00,94.04,94.08,93.98,94.06,30530.0,89.6198,89.6579,89.5626,89.6389,30530.0
2019-03-11 11:50:00,94.07,94.15,93.96,94.03,96236.0,89.6484,89.7247,89.5436,89.6103,96236.0
2019-03-11 12:00:00,94.04,94.11,93.96,94.11,28298.0,89.6198,89.6865,89.5436,89.6865,28298.0
2019-03-11 12:10:00,94.1,94.15,94.03,94.03,21020.0,89.677,89.7247,89.6103,89.6103,21020.0
2019-03-11 12:20:00,94.03,94.09,94.0,94.05,220975.0,89.6103,89.6675,89.5817,89.6294,220975.0
2019-03-11 12:30:00,94.06,94.15,94.05,94.05,30181.0,89.6389,89.7247,89.6294,89.6294,30181.0
2019-03-11 12:40:00,94.06,94.18,94.02,94.1,27611.0,89.6389,89.7532,89.6008,89.677,27611.0
2019-03-11 12:50:00,94.1,94.1,93.98,94.06,22712.0,89.677,89.677,89.5626,89.6389,22712.0
2019-03-11 13:00:00,94.05,94.07,93.95,94.0,42015.0,89.6294,89.6484,89.5341,89.5817,42015.0
2019-03-11 13:10:00,93.99,94.17,93.99,94.09,24395.0,89.5722,89.7437,89.5722,89.6675,24395.0
2019-03-11 13:20:00,94.09,94.13,94.04,94.12,21054.0,89.6675,89.7056,89.6198,89.6961,21054.0
2019-03-11 13:30:00,94.13,94.15,94.06,94.09,21324.0,89.7056,89.7247,89.6389,89.6675,21324.0
2019-03-11 13:40:00,94.09,94.09,93.97,94.01,19558.0,89.6675,89.6675,89.5531,89.5912,19558.0
2019-03-11 13:50:00,94.0,94.16,93.99,94.12,25662.0,89.5817,89.7342,89.5722,89.6961,25662.0
2019-03-11 14:00:00,94.1,94.15,94.06,94.09,19477.0,89.677,89.7247,89.6389,89.6675,19477.0
2019-03-11 14:10:00,94.08,94.12,94.02,94.09,58306.0,89.6579,89.6961,89.6008,89.6675,58306.0
2019-03-11 14:20:00,94.09,94.15,94.07,94.09,34647.0,89.6675,89.7247,89.6484,89.6675,34647.0
2019-03-11 14:30:00,94.1,94.21,94.08,94.19,30138.0,89.677,89.7818,89.6579,89.7628,30138.0
2019-03-11 14:40:00,94.17,94.27,94.13,94.26,42266.0,89.7437,89.839,89.7056,89.8295,42266.0
2019-03-11 14:50:00,94.26,94.42,94.26,94.42,67979.0,89.8295,89.982,89.8295,89.982,67979.0
2019-03-11 15:00:00,94.41,94.43,94.28,94.4,56579.0,89.9724,89.9915,89.8485,89.9629,56579.0
2019-03-11 15:10:00,94.4,94.49,94.36,94.41,43518.0,89.9629,90.0487,89.9248,89.9724,43518.0
2019-03-11 15:20:00,94.41,94.5,94.21,94.26,55602.0,89.9724,90.0582,89.7818,89.8295,55602.0
2019-03-11 15:30:00,94.26,94.58,94.25,94.55,73776.0,89.8295,90.1344,89.82,90.1059,73776.0
2019-03-11 15:40:00,94.55,94.75,94.52,94.73,164635.0,90.1059,90.2965,90.0773,90.2774,164635.0
2019-03-11 15:50:00,94.73,94.77,94.63,94.7,326819.0,90.2774,90.3155,90.1821,90.2488,326819.0
2019-03-12 09:30:00,95.0,95.43,94.76,94.99,32612.0,90.5347,90.9445,90.306,90.5252,32612.0
2019-03-12 09:40:00,95.06,95.32,94.92,95.1,26655.0,90.5919,90.8397,90.4585,90.63,26655.0
2019-03-12 09:50:00,95.06,95.29,95.03,95.14,18778.0,90.5919,90.8111,90.5633,90.6681,18778.0
2019-03-12 10:00:00,95.07,95.24,95.01,95.22,23775.0,90.6014,90.7634,90.5442,90.7444,23775.0
2019-03-12 10:10:00,95.22,95.38,95.15,95.31,38513.0,90.7444,90.8968,90.6777,90.8301,38513.0
2019-03-12 10:20:00,95.31,95.41,95.25,95.39,30609.0,90.8301,90.9254,90.773,90.9064,30609.0
2019-03-12 10:30:00,95.4,95.66,95.4,95.54,33061.0,90.9159,91.1637,90.9159,91.0493,33061.0
2019-03-12 10:40:00,95.54,95.64,95.49,95.64,28506.0,91.0493,91.1446,91.0017,91.1446,28506.0
2019-03-12 10:50:00,95.64,95.73,95.53,95.62,33975.0,91.1446,91.2304,91.0398,91.1256,33975.0
2019-03-12 11:00:00,95.62,95.67,95.44,95.58,131420.0,91.1256,91.1732,90.954,91.0874,131420.0
2019-03-12 11:10:00,95.59,95.66,95.38,95.44,84545.0,91.097,91.1637,90.8968,90.954,84545.0
2019-03-12 11:20:00,95.43,95.5,95.29,95.39,32100.0,90.9445,91.0112,90.8111,90.9064,32100.0
2019-03-12 11:30:00,95.39,95.44,95.35,95.43,23127.0,90.9064,90.954,90.8683,90.9445,23127.0
2019-03-12 11:40:00,95.42,95.64,95.41,95.57,54735.0,90.935,91.1446,90.9254,91.0779,54735.0
2019-03-12 11:50:00,95.58,95.81,95.52,95.81,37200.0,91.0874,91.3066,91.0303,91.3066,37200.0
2019-03-12 12:00:00,95.78,95.82,95.61,95.8,76370.0,91.278,91.3162,91.116,91.2971,76370.0
2019-03-12 12:10:00,95.8,95.89,95.75,95.86,27807.0,91.2971,91.3829,91.2495,91.3543,27807.0
2019-03-12 12:20:00,95.85,95.93,95.78,95.84,37667.0,91.3448,91.421,91.278,91.3352,37667.0
2019-03-12 12:30:00,95.83,95.83,95.61,95.63,24445.0,91.3257,91.3257,91.116,91.1351,24445.0
2019-03-12 12:40:00,95.63,95.66,95.56,95.64,19060.0,91.1351,91.1637,91.0684,91.1446,19060.0
2019-03-12 12:50:00,95.63,95.73,95.61,95.72,21349.0,91.1351,91.2304,91.116,91.2209,21349.0
2019-03-12 13:00:00,95.71,95.82,95.71,95.81,15488.0,91.2113,91.3162,91.2113,91.3066,15488.0
2019-03-12 13:10:00,95.81,95.81,95.68,95.7,16557.0,91.3066,91.3066,91.1827,91.2018,16557.0
2019-03-12 13:20:00,95.7,95.8,95.7,95.78,19522.0,91.2018,91.2971,91.2018,91.278,19522.0
2019-03-12 13:30:00,95.77,95.8,95.69,95.76,20319.0,91.2685,91.2971,91.1923,91.259,20319.0
2019-03-12 13:40:00,95.76,95.82,95.72,95.72,25552.0,91.259,91.3162,91.2209,91.2209,25552.0
2019-03-12 13:50:00,95.72,95.86,95.69,95.86,22791.0,91.2209,91.3543,91.1923,91.3543,22791.0
2019-03-12 14:00:00,95.85,95.88,95.79,95.88,20954.0,91.3448,91.3733,91.2876,91.3733,20954.0
2019-03-12 14:10:00,95.88,95.96,95.85,95.86,17389.0,91.3733,91.4496,91.3448,91.3543,17389.0
2019-03-12 14:20:00,95.86,95.93,95.85,95.89,26899.0,91.3543,91.421,91.3448,91.3829,26899.0
2019-03-12 14:30:00,95.9,95.9,95.83,95.83,18379.0,91.3924,91.3924,91.3257,91.3257,18379.0
2019-03-12 14:40:00,95.84,95.89,95.8,95.84,21214.0,91.3352,91.3829,91.2971,91.3352,21214.0
2019-03-12 14:50:00,95.84,95.86,95.73,95.78,22694.0,91.3352,91.3543,91.2304,91.278,22694.0
2019-03-12 15:00:00,95.79,95.79,95.7,95.71,26524.0,91.2876,91.2876,91.2018,91.2113,26524.0
2019-03-12 15:10:00,95.71,95.71,95.51,95.54,41535.0,91.2113,91.2113,91.0207,91.0493,41535.0
2019-03-12 15:20:00,95.54,95.64,95.5,95.58,33440.0,91.0493,91.1446,91.0112,91.0874,33440.0
2019-03-12 15:30:00,95.59,95.63,95.54,95.63,75577.0,91.097,91.1351,91.0493,91.1351,75577.0
2019-03-12 15:40:00,95.62,95.81,95.59,95.69,102609.0,91.1256,91.3066,91.097,91.1923,102609.0
2019-03-12 15:50:00,95.69,95.75,95.52,95.75,235362.0,91.1923,91.2495,91.0303,91.2495,235362.0
2019-03-13 09:30:00,96.12,96.38,95.86,96.13,72547.0,91.6021,91.8498,91.3543,91.6116,72547.0
2019-03-13 09:40:00,96.13,96.48,96.05,96.4,67965.0,91.6116,91.9451,91.5354,91.8689,67965.0
2019-03-13 09:50:00,96.38,96.59,96.37,96.42,35390.0,91.8498,92.05,91.8403,91.888,35390.0
2019-03-13 10:00:00,96.4,96.47,96.25,96.37,32605.0,91.8689,91.9356,91.726,91.8403,32605.0
2019-03-13 10:10:00,96.37,96.7,96.37,96.48,48111.0,91.8403,92.1548,91.8403,91.9451,48111.0
2019-03-13 10:20:00,96.45,96.58,96.29,96.33,26113.0,91.9166,92.0404,91.7641,91.8022,26113.0
2019-03-13 10:30:00,96.35,96.5,96.35,96.4,45107.0,91.8213,91.9642,91.8213,91.8689,45107.0
2019-03-13 10:40:00,96.39,96.41,96.25,96.31,34928.0,91.8594,91.8784,91.726,91.7831,34928.0
2019-03-13 10:50:00,96.33,96.49,96.28,96.38,36003.0,91.8022,91.9547,91.7545,91.8498,36003.0
2019-03-13 11:00:00,96.37,96.62,96.37,96.58,48794.0,91.8403,92.0786,91.8403,92.0404,48794.0
2019-03-13 11:10:00,96.61,96.71,96.53,96.67,34400.0,92.069,92.1643,91.9928,92.1262,34400.0
2019-03-13 11:20:00,96.66,96.79,96.64,96.77,27390.0,92.1167,92.2406,92.0976,92.2215,27390.0
2019-03-13 11:30:00,96.77,96.84,96.73,96.74,31250.0,92.2215,92.2882,92.1834,92.1929,31250.0
2019-03-13 11:40:00,96.75,96.82,96.74,96.77,25328.0,92.2025,92.2692,92.1929,92.2215,25328.0
2019-03-13 11:50:00,96.79,96.83,96.75,96.77,24881.0,92.2406,92.2787,92.2025,92.2215,24881.0
2019-03-13 12:00:00,96.77,96.84,96.71,96.74,32440.0,92.2215,92.2882,92.1643,92.1929,32440.0
2019-03-13 12:10:00,96.77,96.94,96.76,96.84,38247.0,92.2215,92.3835,92.212,92.2882,38247.0
2019-03-13 12:20:00,96.8,96.87,96.72,96.8,40739.0,92.2501,92.3168,92.1739,92.2501,40739.0
2019-03-13 12:30:00,96.8,96.84,96.74,96.82,23476.0,92.2501,92.2882,92.1929,92.2692,23476.0
2019-03-13 12:40:00,96.82,96.94,96.82,96.94,24773.0,92.2692,92.3835,92.2692,92.3835,24773.0
2019-03-13 12:50:00,96.93,96.96,96.88,96.91,25851.0,92.374,92.4026,92.3263,92.3549,25851.0
2019-03-13 13:00:00,96.92,96.96,96.86,96.89,49819.0,92.3645,92.4026,92.3073,92.3359,49819.0
2019-03-13 13:10:00,96.88,96.92,96.86,96.87,22415.0,92.3263,92.3645,92.3073,92.3168,22415.0
2019-03-13 13:20:00,96.86,96.9,96.8,96.89,23197.0,92.3073,92.3454,92.2501,92.3359,23197.0
2019-03-13 13:30:00,96.89,96.98,96.89,96.98,30647.0,92.3359,92.4216,92.3359,92.4216,30647.0
2019-03-13 13:40:00,96.97,97.0,96.93,96.98,35447.0,92.4121,92.4407,92.374,92.4216,35447.0
2019-03-13 13:50:00,96.98,97.05,96.94,97.05,33974.0,92.4216,92.4883,92.3835,92.4883,33974.0
2019-03-13 14:00:00,97.06,97.25,97.0,97.23,47875.0,92.4979,92.6789,92.4407,92.6599,47875.0
2019-03-13 14:10:00,97.23,97.29,97.16,97.19,40823.0,92.6599,92.7171,92.5932,92.6218,40823.0
2019-03-13 14:20:00,97.17,97.28,97.16,97.28,36672.0,92.6027,92.7075,92.5932,92.7075,36672.0
2019-03-13 14:30:00,97.27,97.41,97.26,97.36,37426.0,92.698,92.8314,92.6885,92.7838,37426.0
2019-03-13 14:40:00,97.35,97.43,96.99,97.07,83891.0,92.7742,92.8505,92.4312,92.5074,83891.0
2019-03-13 14:50:00,97.07,97.07,96.92,97.01,47383.0,92.5074,92.5074,92.3645,92.4502,47383.0
2019-03-13 15:00:00,97.01,97.04,96.88,96.89,41421.0,92.4502,92.4788,92.3263,92.3359,41421.0
2019-03-13 15:10:00,96.89,96.96,96.83,96.88,42709.0,92.3359,92.4026,92.2787,92.3263,42709.0
2019-03-13 15:20:00,96.88,96.9,96.0,96.81,93238.0,92.3263,92.3454,91.4877,92.2596,93238.0
2019-03-13 15:30:00,96.8,96.98,96.77,96.94,59538.0,92.2501,92.4216,92.2215,92.3835,59538.0
2019-03-13 15:40:00,96.93,97.01,96.86,96.86,129670.0,92.374,92.4502,92.3073,92.3073,129670.0
2019-03-13 15:50:00,96.86,96.99,96.85,96.96,281372.0,92.3073,92.4312,92.2978,92.4026,281372.0
2019-03-14 09:30:00,96.65,96.84,96.36,96.54,72643.0,92.1072,92.2882,91.8308,92.0023,72643.0
2019-03-14 09:40:00,96.57,96.65,96.4,96.49,27536.0,92.0309,92.1072,91.8689,91.9547,27536.0
2019-03-14 09:50:00,96.54,96.72,96.45,96.66,17162.0,92.0023,92.1739,91.9166,92.1167,17162.0
2019-03-14 10:00:00,96.63,96.64,96.33,96.34,27874.0,92.0881,92.0976,91.8022,91.8117,27874.0
2019-03-14 10:10:00,96.35,96.41,96.28,96.38,18658.0,91.8213,91.8784,91.7545,91.8498,18658.0
2019-03-14 10:20:00,96.41,96.5,96.38,96.45,20233.0,91.8784,91.9642,91.8498,91.9166,20233.0
2019-03-14 10:30:00,96.44,96.58,96.4,96.43,18719.0,91.907,92.0404,91.8689,91.8975,18719.0
2019-03-14 10:40:00,96.43,96.47,96.35,96.38,15734.0,91.8975,91.9356,91.8213,91.8498,15734.0
2019-03-14 10:50:00,96.4,96.52,96.39,96.49,22334.0,91.8689,91.9833,91.8594,91.9547,22334.0
2019-03-14 11:00:00,96.51,96.51,96.39,96.45,16510.0,91.9737,91.9737,91.8594,91.9166,16510.0
2019-03-14 11:10:00,96.45,96.53,96.41,96.48,32082.0,91.9166,91.9928,91.8784,91.9451,32082.0
2019-03-14 11:20:00,96.49,96.55,96.44,96.55,20124.0,91.9547,92.0119,91.907,92.0119,20124.0
2019-03-14 11:30:00,96.55,96.64,96.5,96.64,33624.0,92.0119,92.0976,91.9642,92.0976,33624.0
2019-03-14 11:40:00,96.64,96.75,96.64,96.75,30149.0,92.0976,92.2025,92.0976,92.2025,30149.0
2019-03-14 11:50:00,96.75,96.85,96.72,96.82,38643.0,92.2025,92.2978,92.1739,92.2692,38643.0
2019-03-14 12:00:00,96.82,96.84,96.71,96.77,34281.0,92.2692,92.2882,92.1643,92.2215,34281.0
2019-03-14 12:10:00,96.79,96.81,96.69,96.71,21062.0,92.2406,92.2596,92.1453,92.1643,21062.0
2019-03-14 12:20:00,96.69,96.73,96.49,96.51,22389.0,92.1453,92.1834,91.9547,91.9737,22389.0
2019-03-14 12:30:00,96.52,96.59,96.5,96.53,14971.0,91.9833,92.05,91.9642,91.9928,14971.0
2019-03-14 12:40:00,96.51,96.6,96.51,96.54,14344.0,91.9737,92.0595,91.9737,92.0023,14344.0
2019-03-14 12:50:00,96.54,96.56,96.44,96.47,15396.0,92.0023,92.0214,91.907,91.9356,15396.0
2019-03-14 13:00:00,96.47,96.49,96.37,96.4,16064.0,91.9356,91.9547,91.8403,91.8689,16064.0
2019-03-14 13:10:00,96.39,96.5,96.39,96.48,26430.0,91.8594,91.9642,91.8594,91.9451,26430.0
2019-03-14 13:20:00,96.49,96.51,96.44,96.45,13487.0,91.9547,91.9737,91.907,91.9166,13487.0
2019-03-14 13:30:00,96.46,96.52,96.45,96.48,20195.0,91.9261,91.9833,91.9166,91.9451,20195.0
2019-03-14 13:40:00,96.5,96.54,96.42,96.53,33837.0,91.9642,92.0023,91.888,91.9928,33837.0
2019-03-14 13:50:00,96.53,96.53,96.39,96.41,37920.0,91.9928,91.9928,91.8594,91.8784,37920.0
2019-03-14 14:00:00,96.42,96.42,96.27,96.33,24992.0,91.888,91.888,91.745,91.8022,24992.0
2019-03-14 14:10:00,96.33,96.35,96.24,96.33,16253.0,91.8022,91.8213,91.7164,91.8022,16253.0
2019-03-14 14:20:00,96.32,96.35,96.21,96.23,23538.0,91.7927,91.8213,91.6878,91.7069,23538.0
2019-03-14 14:30:00,96.24,96.36,96.21,96.3,30720.0,91.7164,91.8308,91.6878,91.7736,30720.0
2019-03-14 14:40:00,96.3,96.34,96.26,96.27,11727.0,91.7736,91.8117,91.7355,91.745,11727.0
2019-03-14 14:50:00,96.25,96.38,96.25,96.37,18435.0,91.726,91.8498,91.726,91.8403,18435.0
2019-03-14 15:00:00,96.35,96.44,96.34,96.39,27762.0,91.8213,91.907,91.8117,91.8594,27762.0
2019-03-14 15:10:00,96.4,96.4,96.34,96.36,20083.0,91.8689,91.8689,91.8117,91.8308,20083.0
2019-03-14 15:20:00,96.35,96.35,96.25,96.32,29204.0,91.8213,91.8213,91.726,91.7927,29204.0
2019-03-14 15:30:00,96.32,96.42,96.31,96.41,53864.0,91.7927,91.888,91.7831,91.8784,53864.0
2019-03-14 15:40:00,96.41,96.42,96.28,96.33,71573.0,91.8784,91.888,91.7545,91.8022,71573.0
2019-03-14 15:50:00,96.33,96.33,96.13,96.19,194164.0,91.8022,91.8022,91.6116,91.6688,194164.0
2019-03-15 09:30:00,96.23,96.54,95.75,95.86,472961.0,91.7069,92.0023,91.2495,91.3543,472961.0
2019-03-15 09:40:00,95.81,96.36,95.79,96.3,26673.0,91.3066,91.8308,91.2876,91.7736,26673.0
2019-03-15 09:50:00,96.31,96.49,96.29,96.38,13337.0,91.7831,91.9547,91.7641,91.8498,13337.0
2019-03-15 10:00:00,96.4,96.49,96.35,96.38,22072.0,91.8689,91.9547,91.8213,91.8498,22072.0
2019-03-15 10:10:00,96.4,96.52,96.35,96.5,17026.0,91.8689,91.9833,91.8213,91.9642,17026.0
2019-03-15 10:20:00,96.51,96.54,96.4,96.51,12310.0,91.9737,92.0023,91.8689,91.9737,12310.0
2019-03-15 10:30:00,96.49,96.53,96.34,96.38,17448.0,91.9547,91.9928,91.8117,91.8498,17448.0
2019-03-15 10:40:00,96.37,96.47,96.31,96.33,13338.0,91.8403,91.9356,91.7831,91.8022,13338.0
2019-03-15 10:50:00,96.34,96.4,96.28,96.35,20023.0,91.8117,91.8689,91.7545,91.8213,20023.0
2019-03-15 11:00:00,96.36,96.47,96.34,96.44,17193.0,91.8308,91.9356,91.8117,91.907,17193.0
2019-03-15 11:10:00,96.45,96.56,96.44,96.48,24542.0,91.9166,92.0214,91.907,91.9451,24542.0
2019-03-15 11:20:00,96.49,96.53,96.43,96.53,12691.0,91.9547,91.9928,91.8975,91.9928,12691.0
2019-03-15 11:30:00,96.54,96.62,96.53,96.6,19926.0,92.0023,92.0786,91.9928,92.0595,19926.0
2019-03-15 11:40:00,96.6,96.78,96.54,96.78,25028.0,92.0595,92.231,92.0023,92.231,25028.0
2019-03-15 11:50:00,96.76,96.78,96.62,96.71,18431.0,92.212,92.231,92.0786,92.1643,18431.0
2019-03-15 12:00:00,96.7,96.87,96.68,96.86,23576.0,92.1548,92.3168,92.1357,92.3073,23576.0
2019-03-15 12:10:00,96.86,96.99,96.85,96.99,23318.0,92.3073,92.4312,92.2978,92.4312,23318.0
2019-03-15 12:20:00,96.99,97.05,96.96,97.03,26175.0,92.4312,92.4883,92.4026,92.4693,26175.0
2019-03-15 12:30:00,97.03,97.12,97.02,97.11,26444.0,92.4693,92.5551,92.4598,92.5455,26444.0
2019-03-15 12:40:00,97.12,97.15,97.05,97.06,15673.0,92.5551,92.5836,92.4883,92.4979,15673.0
2019-03-15 12:50:00,97.06,97.07,96.92,96.95,16119.0,92.4979,92.5074,92.3645,92.393,16119.0
2019-03-15 13:00:00,96.95,96.99,96.92,96.97,11975.0,92.393,92.4312,92.3645,92.4121,11975.0
2019-03-15 13:10:00,96.97,97.01,96.92,96.98,39658.0,92.4121,92.4502,92.3645,92.4216,39658.0
2019-03-15 13:20:00,96.98,97.04,96.93,96.98,45210.0,92.4216,92.4788,92.374,92.4216,45210.0
2019-03-15 13:30:00,97.0,97.05,96.96,97.0,36576.0,92.4407,92.4883,92.4026,92.4407,36576.0
2019-03-15 13:40:00,97.0,97.1,96.98,97.06,11947.0,92.4407,92.536,92.4216,92.4979,11947.0
2019-03-15 13:50:00,97.06,97.12,96.97,97.04,60763.0,92.4979,92.5551,92.4121,92.4788,60763.0
2019-03-15 14:00:00,97.03,97.09,96.98,96.99,53530.0,92.4693,92.5265,92.4216,92.4312,53530.0
2019-03-15 14:10:00,97.0,97.06,96.98,97.01,18990.0,92.4407,92.4979,92.4216,92.4502,18990.0
2019-03-15 14:20:00,97.02,97.23,97.01,97.21,78981.0,92.4598,92.6599,92.4502,92.6408,78981.0
2019-03-15 14:30:00,97.2,97.21,97.06,97.16,25803.0,92.6313,92.6408,92.4979,92.5932,25803.0
2019-03-15 14:40:00,97.16,97.17,97.01,97.03,55751.0,92.5932,92.6027,92.4502,92.4693,55751.0
2019-03-15 14:50:00,97.03,97.05,96.99,97.04,26432.0,92.4693,92.4883,92.4312,92.4788,26432.0
2019-03-15 15:00:00,97.05,97.09,97.0,97.0,12290.0,92.4883,92.5265,92.4407,92.4407,12290.0
2019-03-15 15:10:00,97.0,97.07,96.97,97.06,23130.0,92.4407,92.5074,92.4121,92.4979,23130.0
2019-03-15 15:20:00,97.05,97.11,97.03,97.06,18360.0,92.4883,92.5455,92.4693,92.4979,18360.0
2019-03-15 15:30:00,97.08,97.11,96.96,97.0,76298.0,92.5169,92.5455,92.4026,92.4407,76298.0
2019-03-15 15:40:00,97.0,97.05,96.93,96.96,46411.0,92.4407,92.4883,92.374,92.4026,46411.0
2019-03-15 15:50:00,96.94,96.95,96.77,96.91,123316.0,92.3835,92.393,92.2215,92.3549,123316.0
2019-03-18 09:30:00,97.0,97.62,96.99,97.5,47104.0,92.4407,93.0316,92.4312,92.9172,47104.0
2019-03-18 09:40:00,97.52,97.55,97.25,97.48,23115.0,92.9363,92.9648,92.6789,92.8981,23115.0
2019-03-18 09:50:00,97.48,97.67,97.47,97.65,35775.0,92.8981,93.0792,92.8886,93.0601,35775.0
2019-03-18 10:00:00,97.7,97.71,97.55,97.64,19062.0,93.1078,93.1173,92.9648,93.0506,19062.0
2019-03-18 10:10:00,97.63,97.72,97.55,97.72,32716.0,93.0411,93.1269,92.9648,93.1269,32716.0
2019-03-18 10:20:00,97.74,97.78,97.63,97.77,24063.0,93.1459,93.184,93.0411,93.1745,24063.0
2019-03-18 10:30:00,97.77,97.8,97.62,97.68,18949.0,93.1745,93.2031,93.0316,93.0887,18949.0
2019-03-18 10:40:00,97.7,97.78,97.65,97.77,17066.0,93.1078,93.184,93.0601,93.1745,17066.0
2019-03-18 10:50:00,97.76,97.89,97.76,97.86,23868.0,93.165,93.2889,93.165,93.2603,23868.0
2019-03-18 11:00:00,97.85,97.86,97.71,97.71,16323.0,93.2507,93.2603,93.1173,93.1173,16323.0
2019-03-18 11:10:00,97.71,97.71,97.63,97.67,22187.0,93.1173,93.1173,93.0411,93.0792,22187.0
2019-03-18 11:20:00,97.68,97.71,97.45,97.5,31528.0,93.0887,93.1173,92.8695,92.9172,31528.0
2019-03-18 11:30:00,97.5,97.56,97.42,97.56,56973.0,92.9172,92.9744,92.841,92.9744,56973.0
2019-03-18 11:40:00,97.57,97.77,97.57,97.68,54059.0,92.9839,93.1745,92.9839,93.0887,54059.0
2019-03-18 11:50:00,97.69,97.81,97.69,97.77,54395.0,93.0983,93.2126,93.0983,93.1745,54395.0
2019-03-18 12:00:00,97.78,97.78,97.52,97.53,24563.0,93.184,93.184,92.9363,92.9458,24563.0
2019-03-18 12:10:00,97.54,97.63,97.49,97.6,29239.0,92.9553,93.0411,92.9077,93.0125,29239.0
2019-03-18 12:20:00,97.58,97.66,97.57,97.62,18145.0,92.9934,93.0697,92.9839,93.0316,18145.0
2019-03-18 12:30:00,97.63,97.79,97.59,97.73,27115.0,93.0411,93.1936,93.003,93.1364,27115.0
2019-03-18 12:40:00,97.72,97.72,97.51,97.56,44459.0,93.1269,93.1269,92.9267,92.9744,44459.0
2019-03-18 12:50:00,97.57,97.6,97.53,97.55,61587.0,92.9839,93.0125,92.9458,92.9648,61587.0
2019-03-18 13:00:00,97.54,97.67,97.5,97.53,44894.0,92.9553,93.0792,92.9172,92.9458,44894.0
2019-03-18 13:10:00,97.53,97.55,97.5,97.55,19343.0,92.9458,92.9648,92.9172,92.9648,19343.0
2019-03-18 13:20:00,97.55,97.55,97.43,97.52,24071.0,92.9648,92.9648,92.8505,92.9363,24071.0
2019-03-18 13:30:00,97.52,97.59,97.5,97.5,41282.0,92.9363,93.003,92.9172,92.9172,41282.0
2019-03-18 13:40:00,97.51,97.56,97.47,97.56,22835.0,92.9267,92.9744,92.8886,92.9744,22835.0
2019-03-18 13:50:00,97.55,97.66,97.52,97.66,24959.0,92.9648,93.0697,92.9363,93.0697,24959.0
2019-03-18 14:00:00,97.67,97.69,97.56,97.57,14669.0,93.0792,93.0983,92.9744,92.9839,14669.0
2019-03-18 14:10:00,97.57,97.74,97.55,97.68,66712.0,92.9839,93.1459,92.9648,93.0887,66712.0
2019-03-18 14:20:00,97.67,97.7,97.55,97.57,56391.0,93.0792,93.1078,92.9648,92.9839,56391.0
2019-03-18 14:30:00,97.57,97.6,97.56,97.56,12158.0,92.9839,93.0125,92.9744,92.9744,12158.0
2019-03-18 14:40:00,97.56,97.58,97.5,97.55,23110.0,92.9744,92.9934,92.9172,92.9648,23110.0
2019-03-18 14:50:00,97.54,97.55,97.5,97.51,43730.0,92.9553,92.9648,92.9172,92.9267,43730.0
2019-03-18 15:00:00,97.52,97.52,97.43,97.45,29998.0,92.9363,92.9363,92.8505,92.8695,29998.0
2019-03-18 15:10:00,97.45,97.51,97.45,97.51,42176.0,92.8695,92.9267,92.8695,92.9267,42176.0
2019-03-18 15:20:00,97.5,97.51,97.46,97.51,40246.0,92.9172,92.9267,92.8791,92.9267,40246.0
2019-03-18 15:30:00,97.51,97.52,97.44,97.45,126449.0,92.9267,92.9363,92.86,92.8695,126449.0
2019-03-18 15:40:00,97.45,97.83,97.44,97.77,98836.0,92.8695,93.2317,92.86,93.1745,98836.0
2019-03-18 15:50:00,97.76,97.8,97.69,97.77,120429.0,93.165,93.2031,93.0983,93.1745,120429.0
2019-03-19 09:30:00,98.09,98.76,98.09,98.61,63890.0,93.4795,94.118,93.4795,93.975,63890.0
2019-03-19 09:40:00,98.58,98.63,98.29,98.4,31130.0,93.9464,93.9941,93.6701,93.7749,31130.0
2019-03-19 09:50:00,98.44,98.45,98.25,98.34,27398.0,93.813,93.8225,93.6319,93.7177,27398.0
2019-03-19 10:00:00,98.31,98.35,98.14,98.18,19591.0,93.6891,93.7272,93.5271,93.5652,19591.0
2019-03-19 10:10:00,98.18,98.43,98.18,98.4,23532.0,93.5652,93.8035,93.5652,93.7749,23532.0
2019-03-19 10:20:00,98.38,98.38,98.21,98.22,25946.0,93.7558,93.7558,93.5938,93.6034,25946.0
2019-03-19 10:30:00,98.23,98.37,98.22,98.33,27946.0,93.6129,93.7463,93.6034,93.7082,27946.0
2019-03-19 10:40:00,98.32,98.34,98.23,98.28,29503.0,93.6987,93.7177,93.6129,93.6605,29503.0
2019-03-19 10:50:00,98.27,98.34,98.23,98.25,24518.0,93.651,93.7177,93.6129,93.6319,24518.0
2019-03-19 11:00:00,98.26,98.46,98.25,98.38,32817.0,93.6415,93.8321,93.6319,93.7558,32817.0
2019-03-19 11:10:00,98.38,98.52,98.3,98.52,38669.0,93.7558,93.8893,93.6796,93.8893,38669.0
2019-03-19 11:20:00,98.51,98.71,98.5,98.66,24405.0,93.8797,94.0703,93.8702,94.0227,24405.0
2019-03-19 11:30:00,98.66,98.73,98.59,98.71,22809.0,94.0227,94.0894,93.956,94.0703,22809.0
2019-03-19 11:40:00,98.72,98.96,98.7,98.93,33673.0,94.0799,94.3086,94.0608,94.28,33673.0
2019-03-19 11:50:00,98.94,99.13,98.92,99.06,38212.0,94.2895,94.4706,94.2705,94.4039,38212.0
2019-03-19 12:00:00,99.06,99.15,98.99,98.99,30542.0,94.4039,94.4896,94.3372,94.3372,30542.0
2019-03-19 12:10:00,98.99,99.01,98.9,98.93,22385.0,94.3372,94.3562,94.2514,94.28,22385.0
2019-03-19 12:20:00,98.92,98.93,98.76,98.79,27262.0,94.2705,94.28,94.118,94.1466,27262.0
2019-03-19 12:30:00,98.8,98.86,98.74,98.8,30633.0,94.1561,94.2133,94.0989,94.1561,30633.0
2019-03-19 12:40:00,98.81,98.83,98.44,98.44,33965.0,94.1656,94.1847,93.813,93.813,33965.0
2019-03-19 12:50:00,98.43,98.76,98.42,98.73,22022.0,93.8035,94.118,93.794,94.0894,22022.0
2019-03-19 13:00:00,98.73,98.89,98.7,98.84,44955.0,94.0894,94.2419,94.0608,94.1942,44955.0
2019-03-19 13:10:00,98.85,98.97,98.81,98.88,25862.0,94.2037,94.3181,94.1656,94.2323,25862.0
2019-03-19 13:20:00,98.88,98.92,98.84,98.86,18965.0,94.2323,94.2705,94.1942,94.2133,18965.0
2019-03-19 13:30:00,98.85,99.03,98.85,98.97,24508.0,94.2037,94.3753,94.2037,94.3181,24508.0
2019-03-19 13:40:00,98.96,98.96,98.78,98.85,15019.0,94.3086,94.3086,94.137,94.2037,15019.0
2019-03-19 13:50:00,98.86,98.92,98.81,98.87,20594.0,94.2133,94.2705,94.1656,94.2228,20594.0
2019-03-19 14:00:00,98.86,99.02,98.86,98.96,28155.0,94.2133,94.3658,94.2133,94.3086,28155.0
2019-03-19 14:10:00,98.99,98.99,98.78,98.91,20528.0,94.3372,94.3372,94.137,94.2609,20528.0
2019-03-19 14:20:00,98.9,98.99,98.85,98.97,26865.0,94.2514,94.3372,94.2037,94.3181,26865.0
2019-03-19 14:30:00,98.98,99.07,98.94,99.02,20840.0,94.3276,94.4134,94.2895,94.3658,20840.0
2019-03-19 14:40:00,99.03,99.1,99.0,99.0,13055.0,94.3753,94.442,94.3467,94.3467,13055.0
2019-03-19 14:50:00,99.0,99.02,98.88,98.92,19810.0,94.3467,94.3658,94.2323,94.2705,19810.0
2019-03-19 15:00:00,98.91,98.93,98.82,98.83,21029.0,94.2609,94.28,94.1752,94.1847,21029.0
2019-03-19 15:10:00,98.84,98.85,98.67,98.74,23129.0,94.1942,94.2037,94.0322,94.0989,23129.0
2019-03-19 15:20:00,98.73,98.73,98.57,98.64,20100.0,94.0894,94.0894,93.9369,94.0036,20100.0
2019-03-19 15:30:00,98.64,98.7,98.56,98.6,37537.0,94.0036,94.0608,93.9274,93.9655,37537.0
2019-03-19 15:40:00,98.59,98.61,98.46,98.6,74422.0,93.956,93.975,93.8321,93.9655,74422.0
2019-03-19 15:50:00,98.61,98.74,98.51,98.73,182000.0,93.975,94.0989,93.8797,94.0894,182000.0
2019-03-20 09:30:00,98.75,99.06,98.08,98.08,68323.0,94.1084,94.4039,93.4699,93.4699,68323.0
2019-03-20 09:40:00,98.1,98.45,98.05,98.42,28965.0,93.489,93.8225,93.4413,93.794,28965.0
2019-03-20 09:50:00,98.4,98.4,98.12,98.15,33982.0,93.7749,93.7749,93.5081,93.5366,33982.0
2019-03-20 10:00:00,98.16,98.3,98.13,98.2,17497.0,93.5462,93.6796,93.5176,93.5843,17497.0
2019-03-20 10:10:00,98.18,98.22,98.06,98.14,17405.0,93.5652,93.6034,93.4509,93.5271,17405.0
2019-03-20 10:20:00,98.11,98.23,98.03,98.17,17174.0,93.4985,93.6129,93.4223,93.5557,17174.0
2019-03-20 10:30:00,98.15,98.24,98.03,98.15,15420.0,93.5366,93.6224,93.4223,93.5366,15420.0
2019-03-20 10:40:00,98.16,98.2,98.03,98.05,22083.0,93.5462,93.5843,93.4223,93.4413,22083.0
2019-03-20 10:50:00,98.05,98.1,98.01,98.07,13516.0,93.4413,93.489,93.4032,93.4604,13516.0
2019-03-20 11:00:00,98.08,98.22,98.08,98.18,8081.0,93.4699,93.6034,93.4699,93.5652,8081.0
2019-03-20 11:10:00,98.18,98.33,98.12,98.33,15187.0,93.5652,93.7082,93.5081,93.7082,15187.0
2019-03-20 11:20:00,98.31,98.35,98.27,98.27,8853.0,93.6891,93.7272,93.651,93.651,8853.0
2019-03-20 11:30:00,98.28,98.3,98.19,98.21,15806.0,93.6605,93.6796,93.5748,93.5938,15806.0
2019-03-20 11:40:00,98.19,98.19,98.06,98.12,21560.0,93.5748,93.5748,93.4509,93.5081,21560.0
2019-03-20 11:50:00,98.12,98.2,97.97,97.98,18665.0,93.5081,93.5843,93.3651,93.3746,18665.0
2019-03-20 12:00:00,98.01,98.11,97.96,98.11,19855.0,93.4032,93.4985,93.3556,93.4985,19855.0
2019-03-20 12:10:00,98.11,98.14,98.05,98.1,18638.0,93.4985,93.5271,93.4413,93.489,18638.0
2019-03-20 12:20:00,98.12,98.18,98.07,98.1,13904.0,93.5081,93.5652,93.4604,93.489,13904.0
2019-03-20 12:30:00,98.07,98.11,97.81,98.01,25335.0,93.4604,93.4985,93.2126,93.4032,25335.0
2019-03-20 12:40:00,98.0,98.08,97.93,98.04,11433.0,93.3937,93.4699,93.327,93.4318,11433.0
2019-03-20 12:50:00,98.06,98.23,98.01,98.2,22815.0,93.4509,93.6129,93.4032,93.5843,22815.0
2019-03-20 13:00:00,98.2,98.23,98.17,98.2,25873.0,93.5843,93.6129,93.5557,93.5843,25873.0
2019-03-20 13:10:00,98.2,98.27,98.2,98.23,8652.0,93.5843,93.651,93.5843,93.6129,8652.0
2019-03-20 13:20:00,98.25,98.31,98.23,98.23,14486.0,93.6319,93.6891,93.6129,93.6129,14486.0
2019-03-20 13:30:00,98.23,98.27,98.21,98.25,11584.0,93.6129,93.651,93.5938,93.6319,11584.0
2019-03-20 13:40:00,98.24,98.25,98.09,98.13,12498.0,93.6224,93.6319,93.4795,93.5176,12498.0
2019-03-20 13:50:00,98.12,98.22,98.04,98.19,11609.0,93.5081,93.6034,93.4318,93.5748,11609.0
2019-03-20 14:00:00,98.3,98.83,98.3,98.65,33238.0,93.6796,94.1847,93.6796,94.0131,33238.0
2019-03-20 14:10:00,98.68,98.75,98.55,98.57,16188.0,94.0417,94.1084,93.9178,93.9369,16188.0
2019-03-20 14:20:00,98.54,98.98,98.53,98.98,23533.0,93.9083,94.3276,93.8988,94.3276,23533.0
2019-03-20 14:30:00,98.98,99.16,98.89,99.12,24698.0,94.3276,94.4992,94.2419,94.4611,24698.0
2019-03-20 14:40:00,99.14,99.26,99.02,99.09,36591.0,94.4801,94.5945,94.3658,94.4325,36591.0
2019-03-20 14:50:00,99.09,99.22,99.0,99.1,26565.0,94.4325,94.5564,94.3467,94.442,26565.0
2019-03-20 15:00:00,99.12,99.14,98.84,98.91,20260.0,94.4611,94.4801,94.1942,94.2609,20260.0
2019-03-20 15:10:00,98.92,98.97,98.86,98.88,22167.0,94.2705,94.3181,94.2133,94.2323,22167.0
2019-03-20 15:20:00,98.89,98.95,98.76,98.85,26670.0,94.2419,94.299,94.118,94.2037,26670.0
2019-03-20 15:30:00,98.85,98.86,98.53,98.64,43813.0,94.2037,94.2133,93.8988,94.0036,43813.0
2019-03-20 15:40:00,98.61,98.79,98.59,98.73,44220.0,93.975,94.1466,93.956,94.0894,44220.0
2019-03-20 15:50:00,98.72,98.73,98.48,98.5,113453.0,94.0799,94.0894,93.8511,93.8702,113453.0
2019-03-21 09:30:00,98.45,99.0,98.23,98.7,75088.0,93.8225,94.3467,93.6129,94.0608,75088.0
2019-03-21 09:40:00,98.71,99.13,98.67,99.11,46774.0,94.0703,94.4706,94.0322,94.4515,46774.0
2019-03-21 09:50:00,99.09,99.31,98.9,99.1,82244.0,94.4325,94.6421,94.2514,94.442,82244.0
2019-03-21 10:00:00,99.02,99.18,98.96,99.07,19887.0,94.3658,94.5182,94.3086,94.4134,19887.0
2019-03-21 10:10:00,99.06,99.18,98.94,98.95,39243.0,94.4039,94.5182,94.2895,94.299,39243.0
2019-03-21 10:20:00,98.93,98.96,98.74,98.74,11587.0,94.28,94.3086,94.0989,94.0989,11587.0
2019-03-21 10:30:00,98.77,98.78,98.6,98.65,13793.0,94.1275,94.137,93.9655,94.0131,13793.0
2019-03-21 10:40:00,98.65,98.68,98.55,98.65,13392.0,94.0131,94.0417,93.9178,94.0131,13392.0
2019-03-21 10:50:00,98.67,98.79,98.6,98.77,22648.0,94.0322,94.1466,93.9655,94.1275,22648.0
2019-03-21 11:00:00,98.77,98.92,98.74,98.79,21671.0,94.1275,94.2705,94.0989,94.1466,21671.0
2019-03-21 11:10:00,98.78,98.9,98.72,98.82,12891.0,94.137,94.2514,94.0799,94.1752,12891.0
2019-03-21 11:20:00,98.85,98.94,98.81,98.84,16306.0,94.2037,94.2895,94.1656,94.1942,16306.0
2019-03-21 11:30:00,98.88,99.03,98.85,98.97,13575.0,94.2323,94.3753,94.2037,94.3181,13575.0
2019-03-21 11:40:00,98.94,99.12,98.92,99.07,11955.0,94.2895,94.4611,94.2705,94.4134,11955.0
2019-03-21 11:50:00,99.06,99.36,99.04,99.32,25390.0,94.4039,94.6898,94.3848,94.6517,25390.0
2019-03-21 12:00:00,99.33,99.36,99.28,99.33,18363.0,94.6612,94.6898,94.6135,94.6612,18363.0
2019-03-21 12:10:00,99.33,99.37,99.26,99.27,9506.0,94.6612,94.6993,94.5945,94.604,9506.0
2019-03-21 12:20:00,99.29,99.41,99.28,99.28,22270.0,94.6231,94.7374,94.6135,94.6135,22270.0
2019-03-21 12:30:00,99.31,99.38,99.25,99.37,14848.0,94.6421,94.7088,94.5849,94.6993,14848.0
2019-03-21 12:40:00,99.36,99.41,99.28,99.34,13218.0,94.6898,94.7374,94.6135,94.6707,13218.0
2019-03-21 12:50:00,99.38,99.4,99.29,99.37,11392.0,94.7088,94.7279,94.6231,94.6993,11392.0
2019-03-21 13:00:00,99.34,99.53,99.34,99.49,10588.0,94.6707,94.8518,94.6707,94.8137,10588.0
2019-03-21 13:10:00,99.47,99.55,99.4,99.4,9757.0,94.7946,94.8708,94.7279,94.7279,9757.0
2019-03-21 13:20:00,99.39,99.47,99.37,99.47,7401.0,94.7184,94.7946,94.6993,94.7946,7401.0
2019-03-21 13:30:00,99.47,99.47,99.26,99.27,8615.0,94.7946,94.7946,94.5945,94.604,8615.0
2019-03-21 13:40:00,99.27,99.36,99.22,99.36,20978.0,94.604,94.6898,94.5564,94.6898,20978.0
2019-03-21 13:50:00,99.36,99.46,99.3,99.36,33622.0,94.6898,94.7851,94.6326,94.6898,33622.0
2019-03-21 14:00:00,99.37,99.43,99.37,99.4,10080.0,94.6993,94.7565,94.6993,94.7279,10080.0
2019-03-21 14:10:00,99.4,99.47,99.38,99.42,20442.0,94.7279,94.7946,94.7088,94.747,20442.0
2019-03-21 14:20:00,99.41,99.56,99.38,99.56,32332.0,94.7374,94.8804,94.7088,94.8804,32332.0
2019-03-21 14:30:00,99.55,99.56,99.47,99.51,18015.0,94.8708,94.8804,94.7946,94.8327,18015.0
2019-03-21 14:40:00,99.51,99.57,99.48,99.55,11480.0,94.8327,94.8899,94.8041,94.8708,11480.0
2019-03-21 14:50:00,99.57,99.57,99.38,99.41,18908.0,94.8899,94.8899,94.7088,94.7374,18908.0
2019-03-21 15:00:00,99.42,99.91,99.4,99.75,119372.0,94.747,95.2139,94.7279,95.0614,119372.0
2019-03-21 15:10:00,99.75,99.76,99.47,99.6,23981.0,95.0614,95.071,94.7946,94.9185,23981.0
2019-03-21 15:20:00,99.61,99.67,99.56,99.59,36272.0,94.928,94.9852,94.8804,94.909,36272.0
2019-03-21 15:30:00,99.61,99.7,99.57,99.66,46013.0,94.928,95.0138,94.8899,94.9757,46013.0
2019-03-21 15:40:00,99.65,99.78,99.59,99.6,51816.0,94.9661,95.09,94.909,94.9185,51816.0
2019-03-21 15:50:00,99.62,99.69,99.52,99.63,144541.0,94.9376,95.0043,94.8423,94.9471,144541.0
2019-03-22 09:30:00,99.01,99.33,98.95,99.09,64295.0,94.3562,94.6612,94.299,94.4325,64295.0
2019-03-22 09:40:00,99.09,99.31,98.78,98.81,31673.0,94.4325,94.6421,94.137,94.1656,31673.0
2019-03-22 09:50:00,98.83,98.96,98.5,98.52,43035.0,94.1847,94.3086,93.8702,93.8893,43035.0
2019-03-22 10:00:00,98.52,99.03,98.5,99.02,25958.0,93.8893,94.3753,93.8702,94.3658,25958.0
2019-03-22 10:10:00,98.99,99.25,98.96,99.25,15931.0,94.3372,94.5849,94.3086,94.5849,15931.0
2019-03-22 10:20:00,99.23,99.23,98.91,99.01,29178.0,94.5659,94.5659,94.2609,94.3562,29178.0
2019-03-22 10:30:00,98.97,99.1,98.91,99.01,9993.0,94.3181,94.442,94.2609,94.3562,9993.0
2019-03-22 10:40:00,98.98,99.02,98.81,98.84,19040.0,94.3276,94.3658,94.1656,94.1942,19040.0
2019-03-22 10:50:00,98.8,98.92,98.74,98.76,35388.0,94.1561,94.2705,94.0989,94.118,35388.0
2019-03-22 11:00:00,98.75,98.81,98.68,98.76,24052.0,94.1084,94.1656,94.0417,94.118,24052.0
2019-03-22 11:10:00,98.75,98.93,98.62,98.88,26613.0,94.1084,94.28,93.9846,94.2323,26613.0
2019-03-22 11:20:00,98.88,98.89,98.62,98.69,25375.0,94.2323,94.2419,93.9846,94.0513,25375.0
2019-03-22 11:30:00,98.65,98.75,98.6,98.6,12828.0,94.0131,94.1084,93.9655,93.9655,12828.0
2019-03-22 11:40:00,98.6,98.69,98.47,98.61,20444.0,93.9655,94.0513,93.8416,93.975,20444.0
2019-03-22 11:50:00,98.58,98.6,98.31,98.33,15344.0,93.9464,93.9655,93.6891,93.7082,15344.0
2019-03-22 12:00:00,98.3,98.57,98.3,98.41,20957.0,93.6796,93.9369,93.6796,93.7844,20957.0
2019-03-22 12:10:00,98.41,98.43,98.24,98.3,10927.0,93.7844,93.8035,93.6224,93.6796,10927.0
2019-03-22 12:20:00,98.31,98.44,98.25,98.42,21625.0,93.6891,93.813,93.6319,93.794,21625.0
2019-03-22 12:30:00,98.39,98.43,98.23,98.24,11767.0,93.7654,93.8035,93.6129,93.6224,11767.0
2019-03-22 12:40:00,98.22,98.23,98.03,98.08,23607.0,93.6034,93.6129,93.4223,93.4699,23607.0
2019-03-22 12:50:00,98.08,98.29,98.08,98.25,36077.0,93.4699,93.6701,93.4699,93.6319,36077.0
2019-03-22 13:00:00,98.26,98.37,98.25,98.33,9064.0,93.6415,93.7463,93.6319,93.7082,9064.0
2019-03-22 13:10:00,98.34,98.37,98.25,98.31,9295.0,93.7177,93.7463,93.6319,93.6891,9295.0
2019-03-22 13:20:00,98.32,98.32,98.2,98.27,9260.0,93.6987,93.6987,93.5843,93.651,9260.0
2019-03-22 13:30:00,98.27,98.41,98.25,98.35,12386.0,93.651,93.7844,93.6319,93.7272,12386.0
2019-03-22 13:40:00,98.35,98.48,98.34,98.39,9009.0,93.7272,93.8511,93.7177,93.7654,9009.0
2019-03-22 13:50:00,98.36,98.39,98.21,98.26,11688.0,93.7368,93.7654,93.5938,93.6415,11688.0
2019-03-22 14:00:00,98.26,98.47,98.26,98.47,16149.0,93.6415,93.8416,93.6415,93.8416,16149.0
2019-03-22 14:10:00,98.48,98.71,98.48,98.62,6942.0,93.8511,94.0703,93.8511,93.9846,6942.0
2019-03-22 14:20:00,98.65,98.75,98.64,98.64,16456.0,94.0131,94.1084,94.0036,94.0036,16456.0
2019-03-22 14:30:00,98.65,98.65,98.49,98.64,24602.0,94.0131,94.0131,93.8607,94.0036,24602.0
2019-03-22 14:40:00,98.67,98.73,98.59,98.69,24891.0,94.0322,94.0894,93.956,94.0513,24891.0
2019-03-22 14:50:00,98.69,98.82,98.69,98.8,22559.0,94.0513,94.1752,94.0513,94.1561,22559.0
2019-03-22 15:00:00,98.79,98.87,98.66,98.72,34777.0,94.1466,94.2228,94.0227,94.0799,34777.0
2019-03-22 15:10:00,98.71,98.72,98.49,98.54,16784.0,94.0703,94.0799,93.8607,93.9083,16784.0
2019-03-22 15:20:00,98.54,98.58,98.45,98.48,43740.0,93.9083,93.9464,93.8225,93.8511,43740.0
2019-03-22 15:30:00,98.46,98.47,98.19,98.23,37443.0,93.8321,93.8416,93.5748,93.6129,37443.0
2019-03-22 15:40:00,98.23,98.28,98.1,98.26,39028.0,93.6129,93.6605,93.489,93.6415,39028.0
2019-03-22 15:50:00,98.23,98.27,97.88,97.93,110189.0,93.6129,93.651,93.2793,93.327,110189.0
2019-03-25 09:30:00,97.42,98.0,97.26,98.0,45136.0,92.841,93.3937,92.6885,93.3937,45136.0
2019-03-25 09:40:00,97.9,97.98,97.29,97.38,16168.0,93.2984,93.3746,92.7171,92.8028,16168.0
2019-03-25 09:50:00,97.39,97.48,97.24,97.36,22989.0,92.8124,92.8981,92.6694,92.7838,22989.0
2019-03-25 10:00:00,97.38,97.57,97.38,97.57,20799.0,92.8028,92.9839,92.8028,92.9839,20799.0
2019-03-25 10:10:00,97.56,97.64,97.48,97.59,13037.0,92.9744,93.0506,92.8981,93.003,13037.0
2019-03-25 10:20:00,97.56,97.68,97.44,97.67,26227.0,92.9744,93.0887,92.86,93.0792,26227.0
2019-03-25 10:30:00,97.72,97.83,97.55,97.56,14452.0,93.1269,93.2317,92.9648,92.9744,14452.0
2019-03-25 10:40:00,97.53,97.69,97.49,97.69,18815.0,92.9458,93.0983,92.9077,93.0983,18815.0
2019-03-25 10:50:00,97.72,98.01,97.72,97.97,24256.0,93.1269,93.4032,93.1269,93.3651,24256.0
2019-03-25 11:00:00,97.98,98.17,97.92,98.13,20881.0,93.3746,93.5557,93.3175,93.5176,20881.0
2019-03-25 11:10:00,98.14,98.33,98.08,98.31,26894.0,93.5271,93.7082,93.4699,93.6891,26894.0
2019-03-25 11:20:00,98.31,98.56,98.28,98.53,20768.0,93.6891,93.9274,93.6605,93.8988,20768.0
2019-03-25 11:30:00,98.51,98.56,98.45,98.51,26220.0,93.8797,93.9274,93.8225,93.8797,26220.0
2019-03-25 11:40:00,98.53,98.55,98.18,98.21,14231.0,93.8988,93.9178,93.5652,93.5938,14231.0
2019-03-25 11:50:00,98.19,98.29,98.14,98.17,13134.0,93.5748,93.6701,93.5271,93.5557,13134.0
2019-03-25 12:00:00,98.14,98.26,98.09,98.21,10799.0,93.5271,93.6415,93.4795,93.5938,10799.0
2019-03-25 12:10:00,98.19,98.23,98.09,98.15,9507.0,93.5748,93.6129,93.4795,93.5366,9507.0
2019-03-25 12:20:00,98.14,98.25,98.13,98.13,13604.0,93.5271,93.6319,93.5176,93.5176,13604.0
2019-03-25 12:30:00,98.14,98.16,97.75,97.75,12663.0,93.5271,93.5462,93.1554,93.1554,12663.0
2019-03-25 12:40:00,97.76,97.88,97.73,97.81,35119.0,93.165,93.2793,93.1364,93.2126,35119.0
2019-03-25 12:50:00,97.85,98.0,97.81,97.99,18126.0,93.2507,93.3937,93.2126,93.3842,18126.0
2019-03-25 13:00:00,98.0,98.1,97.92,98.09,11178.0,93.3937,93.489,93.3175,93.4795,11178.0
2019-03-25 13:10:00,98.1,98.23,98.0,98.04,7515.0,93.489,93.6129,93.3937,93.4318,7515.0
2019-03-25 13:20:00,98.01,98.04,97.77,97.84,9444.0,93.4032,93.4318,93.1745,93.2412,9444.0
2019-03-25 13:30:00,97.86,97.98,97.79,97.98,8960.0,93.2603,93.3746,93.1936,93.3746,8960.0
2019-03-25 13:40:00,97.96,97.99,97.69,97.72,10801.0,93.3556,93.3842,93.0983,93.1269,10801.0
2019-03-25 13:50:00,97.71,97.74,97.62,97.63,10974.0,93.1173,93.1459,93.0316,93.0411,10974.0
2019-03-25 14:00:00,97.66,97.81,97.65,97.72,15079.0,93.0697,93.2126,93.0601,93.1269,15079.0
2019-03-25 14:10:00,97.72,97.84,97.65,97.68,15101.0,93.1269,93.2412,93.0601,93.0887,15101.0
2019-03-25 14:20:00,97.68,97.7,97.58,97.69,14067.0,93.0887,93.1078,92.9934,93.0983,14067.0
2019-03-25 14:30:00,97.7,97.82,97.7,97.78,15612.0,93.1078,93.2222,93.1078,93.184,15612.0
2019-03-25 14:40:00,97.78,97.94,97.76,97.85,16600.0,93.184,93.3365,93.165,93.2507,16600.0
2019-03-25 14:50:00,97.88,97.97,97.82,97.94,16994.0,93.2793,93.3651,93.2222,93.3365,16994.0
2019-03-25 15:00:00,97.96,97.99,97.83,97.96,14918.0,93.3556,93.3842,93.2317,93.3556,14918.0
2019-03-25 15:10:00,97.95,98.14,97.94,97.99,25954.0,93.346,93.5271,93.3365,93.3842,25954.0
2019-03-25 15:20:00,97.98,98.09,97.96,98.04,66367.0,93.3746,93.4795,93.3556,93.4318,66367.0
2019-03-25 15:30:00,98.05,98.07,97.84,97.84,50146.0,93.4413,93.4604,93.2412,93.2412,50146.0
2019-03-25 15:40:00,97.84,98.07,97.83,97.92,48222.0,93.2412,93.4604,93.2317,93.3175,48222.0
2019-03-25 15:50:00,97.93,98.08,97.86,97.95,80972.0,93.327,93.4699,93.2603,93.346,80972.0
2019-03-26 09:30:00,98.54,98.76,98.34,98.67,60599.0,93.9083,94.118,93.7177,94.0322,60599.0
2019-03-26 09:40:00,98.6,98.85,98.47,98.72,17485.0,93.9655,94.2037,93.8416,94.0799,17485.0
2019-03-26 09:50:00,98.72,99.06,98.63,98.97,20925.0,94.0799,94.4039,93.9941,94.3181,20925.0
2019-03-26 10:00:00,99.0,99.03,98.79,98.9,19699.0,94.3467,94.3753,94.1466,94.2514,19699.0
2019-03-26 10:10:00,98.87,99.09,98.87,98.93,20242.0,94.2228,94.4325,94.2228,94.28,20242.0
2019-03-26 10:20:00,98.93,99.08,98.82,99.08,78591.0,94.28,94.4229,94.1752,94.4229,78591.0
2019-03-26 10:30:00,99.08,99.08,98.92,98.98,18815.0,94.4229,94.4229,94.2705,94.3276,18815.0
2019-03-26 10:40:00,98.99,99.11,98.9,99.11,19960.0,94.3372,94.4515,94.2514,94.4515,19960.0
2019-03-26 10:50:00,99.14,99.36,99.09,99.25,26882.0,94.4801,94.6898,94.4325,94.5849,26882.0
2019-03-26 11:00:00,99.26,99.29,99.12,99.14,14601.0,94.5945,94.6231,94.4611,94.4801,14601.0
2019-03-26 11:10:00,99.12,99.17,99.03,99.03,16576.0,94.4611,94.5087,94.3753,94.3753,16576.0
2019-03-26 11:20:00,99.03,99.16,99.02,99.14,16158.0,94.3753,94.4992,94.3658,94.4801,16158.0
2019-03-26 11:30:00,99.13,99.13,99.03,99.1,13244.0,94.4706,94.4706,94.3753,94.442,13244.0
2019-03-26 11:40:00,99.09,99.15,98.8,98.85,24437.0,94.4325,94.4896,94.1561,94.2037,24437.0
2019-03-26 11:50:00,98.83,98.86,98.76,98.84,21482.0,94.1847,94.2133,94.118,94.1942,21482.0
2019-03-26 12:00:00,98.84,98.89,98.74,98.87,23308.0,94.1942,94.2419,94.0989,94.2228,23308.0
2019-03-26 12:10:00,98.85,98.99,98.85,98.96,11590.0,94.2037,94.3372,94.2037,94.3086,11590.0
2019-03-26 12:20:00,98.96,98.97,98.72,98.83,33820.0,94.3086,94.3181,94.0799,94.1847,33820.0
2019-03-26 12:30:00,98.84,98.87,98.79,98.8,20880.0,94.1942,94.2228,94.1466,94.1561,20880.0
2019-03-26 12:40:00,98.8,98.83,98.62,98.7,32958.0,94.1561,94.1847,93.9846,94.0608,32958.0
2019-03-26 12:50:00,98.71,98.8,98.67,98.7,25426.0,94.0703,94.1561,94.0322,94.0608,25426.0
2019-03-26 13:00:00,98.72,98.89,98.71,98.86,13370.0,94.0799,94.2419,94.0703,94.2133,13370.0
2019-03-26 13:10:00,98.87,99.05,98.86,99.02,46220.0,94.2228,94.3943,94.2133,94.3658,46220.0
2019-03-26 13:20:00,99.01,99.01,98.79,98.81,22354.0,94.3562,94.3562,94.1466,94.1656,22354.0
2019-03-26 13:30:00,98.81,98.82,98.66,98.69,11894.0,94.1656,94.1752,94.0227,94.0513,11894.0
2019-03-26 13:40:00,98.69,98.77,98.69,98.73,12709.0,94.0513,94.1275,94.0513,94.0894,12709.0
2019-03-26 13:50:00,98.74,98.75,98.58,98.6,49861.0,94.0989,94.1084,93.9464,93.9655,49861.0
2019-03-26 14:00:00,98.6,98.79,98.6,98.73,18106.0,93.9655,94.1466,93.9655,94.0894,18106.0
2019-03-26 14:10:00,98.72,98.8,98.66,98.79,24854.0,94.0799,94.1561,94.0227,94.1466,24854.0
2019-03-26 14:20:00,98.78,98.82,98.73,98.73,26582.0,94.137,94.1752,94.0894,94.0894,26582.0
2019-03-26 14:30:00,98.72,98.81,98.68,98.77,23320.0,94.0799,94.1656,94.0417,94.1275,23320.0
2019-03-26 14:40:00,98.78,98.85,98.78,98.81,11862.0,94.137,94.2037,94.137,94.1656,11862.0
2019-03-26 14:50:00,98.8,98.8,98.6,98.7,22192.0,94.1561,94.1561,93.9655,94.0608,22192.0
2019-03-26 15:00:00,98.7,98.84,98.7,98.79,20615.0,94.0608,94.1942,94.0608,94.1466,20615.0
2019-03-26 15:10:00,98.79,98.79,98.64,98.66,19254.0,94.1466,94.1466,94.0036,94.0227,19254.0
2019-03-26 15:20:00,98.66,98.69,98.56,98.59,24294.0,94.0227,94.0513,93.9274,93.956,24294.0
2019-03-26 15:30:00,98.58,98.7,98.52,98.59,61593.0,93.9464,94.0608,93.8893,93.956,61593.0
2019-03-26 15:40:00,98.59,98.66,98.52,98.62,36239.0,93.956,94.0227,93.8893,93.9846,36239.0
2019-03-26 15:50:00,98.63,98.9,98.58,98.83,136427.0,93.9941,94.2514,93.9464,94.1847,136427.0
2019-03-27 09:30:00,98.44,98.96,98.31,98.96,56441.0,93.813,94.3086,93.6891,94.3086,56441.0
2019-03-27 09:40:00,98.95,99.12,98.73,99.12,17074.0,94.299,94.4611,94.0894,94.4611,17074.0
2019-03-27 09:50:00,99.12,99.26,99.12,99.16,32121.0,94.4611,94.5945,94.4611,94.4992,32121.0
2019-03-27 10:00:00,99.17,99.18,99.01,99.16,19147.0,94.5087,94.5182,94.3562,94.4992,19147.0
2019-03-27 10:10:00,99.2,99.31,99.15,99.21,19943.0,94.5373,94.6421,94.4896,94.5468,19943.0
2019-03-27 10:20:00,99.22,99.22,99.09,99.1,18468.0,94.5564,94.5564,94.4325,94.442,18468.0
2019-03-27 10:30:00,99.1,99.2,99.0,99.05,14828.0,94.442,94.5373,94.3467,94.3943,14828.0
2019-03-27 10:40:00,99.03,99.03,98.78,98.85,23963.0,94.3753,94.3753,94.137,94.2037,23963.0
2019-03-27 10:50:00,98.84,98.92,98.74,98.88,29859.0,94.1942,94.2705,94.0989,94.2323,29859.0
2019-03-27 11:00:00,98.86,98.94,98.75,98.81,55772.0,94.2133,94.2895,94.1084,94.1656,55772.0
2019-03-27 11:10:00,98.78,98.79,98.47,98.49,39878.0,94.137,94.1466,93.8416,93.8607,39878.0
2019-03-27 11:20:00,98.5,98.51,98.27,98.29,36910.0,93.8702,93.8797,93.651,93.6701,36910.0
2019-03-27 11:30:00,98.29,98.35,98.12,98.28,27065.0,93.6701,93.7272,93.5081,93.6605,27065.0
2019-03-27 11:40:00,98.27,98.34,98.17,98.25,28052.0,93.651,93.7177,93.5557,93.6319,28052.0
2019-03-27 11:50:00,98.24,98.37,98.11,98.34,27346.0,93.6224,93.7463,93.4985,93.7177,27346.0
2019-03-27 12:00:00,98.3,98.44,98.23,98.31,19567.0,93.6796,93.813,93.6129,93.6891,19567.0
2019-03-27 12:10:00,98.31,98.34,98.21,98.27,19925.0,93.6891,93.7177,93.5938,93.651,19925.0
2019-03-27 12:20:00,98.3,98.42,98.24,98.39,21341.0,93.6796,93.794,93.6224,93.7654,21341.0
2019-03-27 12:30:00,98.37,98.43,98.34,98.41,14472.0,93.7463,93.8035,93.7177,93.7844,14472.0
2019-03-27 12:40:00,98.4,98.52,98.35,98.42,16620.0,93.7749,93.8893,93.7272,93.794,16620.0
2019-03-27 12:50:00,98.41,98.52,98.37,98.41,19772.0,93.7844,93.8893,93.7463,93.7844,19772.0
2019-03-27 13:00:00,98.39,98.4,98.25,98.27,16994.0,93.7654,93.7749,93.6319,93.651,16994.0
2019-03-27 13:10:00,98.26,98.56,98.26,98.56,19316.0,93.6415,93.9274,93.6415,93.9274,19316.0
2019-03-27 13:20:00,98.55,98.64,98.49,98.54,14133.0,93.9178,94.0036,93.8607,93.9083,14133.0
2019-03-27 13:30:00,98.56,98.59,98.49,98.52,19299.0,93.9274,93.956,93.8607,93.8893,19299.0
2019-03-27 13:40:00,98.51,98.62,98.51,98.59,13713.0,93.8797,93.9846,93.8797,93.956,13713.0
2019-03-27 13:50:00,98.58,98.63,98.52,98.53,23393.0,93.9464,93.9941,93.8893,93.8988,23393.0
2019-03-27 14:00:00,98.54,98.65,98.51,98.65,20449.0,93.9083,94.0131,93.8797,94.0131,20449.0
2019-03-27 14:10:00,98.66,98.78,98.64,98.67,14917.0,94.0227,94.137,94.0036,94.0322,14917.0
2019-03-27 14:20:00,98.65,98.66,98.55,98.66,13478.0,94.0131,94.0227,93.9178,94.0227,13478.0
2019-03-27 14:30:00,98.65,98.75,98.53,98.54,16694.0,94.0131,94.1084,93.8988,93.9083,16694.0
2019-03-27 14:40:00,98.54,98.64,98.5,98.62,11817.0,93.9083,94.0036,93.8702,93.9846,11817.0
2019-03-27 14:50:00,98.63,98.73,98.63,98.7,12898.0,93.9941,94.0894,93.9941,94.0608,12898.0
2019-03-27 15:00:00,98.74,98.74,98.48,98.52,20482.0,94.0989,94.0989,93.8511,93.8893,20482.0
2019-03-27 15:10:00,98.52,98.6,98.5,98.59,24816.0,93.8893,93.9655,93.8702,93.956,24816.0
2019-03-27 15:20:00,98.59,98.69,98.55,98.69,24889.0,93.956,94.0513,93.9178,94.0513,24889.0
2019-03-27 15:30:00,98.69,98.84,98.69,98.74,45591.0,94.0513,94.1942,94.0513,94.0989,45591.0
2019-03-27 15:40:00,98.73,98.82,98.67,98.69,38422.0,94.0894,94.1752,94.0322,94.0513,38422.0
2019-03-27 15:50:00,98.71,98.71,98.47,98.52,84152.0,94.0703,94.0703,93.8416,93.8893,84152.0
2019-03-28 09:30:00,98.63,99.08,98.63,98.71,63157.0,93.9941,94.4229,93.9941,94.0703,63157.0
2019-03-28 09:40:00,98.69,98.87,98.59,98.78,12915.0,94.0513,94.2228,93.956,94.137,12915.0
2019-03-28 09:50:00,98.84,98.86,98.69,98.77,30493.0,94.1942,94.2133,94.0513,94.1275,30493.0
2019-03-28 10:00:00,98.76,99.0,98.75,98.95,29148.0,94.118,94.3467,94.1084,94.299,29148.0
2019-03-28 10:10:00,98.96,98.97,98.84,98.85,19274.0,94.3086,94.3181,94.1942,94.2037,19274.0
2019-03-28 10:20:00,98.87,98.97,98.78,98.8,15561.0,94.2228,94.3181,94.137,94.1561,15561.0
2019-03-28 10:30:00,98.8,99.02,98.8,98.85,45293.0,94.1561,94.3658,94.1561,94.2037,45293.0
2019-03-28 10:40:00,98.84,98.9,98.71,98.75,21576.0,94.1942,94.2514,94.0703,94.1084,21576.0
2019-03-28 10:50:00,98.76,98.85,98.71,98.75,26558.0,94.118,94.2037,94.0703,94.1084,26558.0
2019-03-28 11:00:00,98.76,98.81,98.66,98.77,94831.0,94.118,94.1656,94.0227,94.1275,94831.0
2019-03-28 11:10:00,98.76,98.85,98.72,98.75,48038.0,94.118,94.2037,94.0799,94.1084,48038.0
2019-03-28 11:20:00,98.73,98.84,98.65,98.75,227833.0,94.0894,94.1942,94.0131,94.1084,227833.0
2019-03-28 11:30:00,98.74,99.01,98.74,98.96,134007.0,94.0989,94.3562,94.0989,94.3086,134007.0
2019-03-28 11:40:00,98.95,99.24,98.92,99.2,62149.0,94.299,94.5754,94.2705,94.5373,62149.0
2019-03-28 11:50:00,99.2,99.24,99.07,99.15,53257.0,94.5373,94.5754,94.4134,94.4896,53257.0
2019-03-28 12:00:00,99.15,99.26,99.1,99.22,59892.0,94.4896,94.5945,94.442,94.5564,59892.0
2019-03-28 12:10:00,99.23,99.28,99.16,99.27,42596.0,94.5659,94.6135,94.4992,94.604,42596.0
2019-03-28 12:20:00,99.27,99.39,99.24,99.37,39227.0,94.604,94.7184,94.5754,94.6993,39227.0
2019-03-28 12:30:00,99.38,99.53,99.36,99.52,25581.0,94.7088,94.8518,94.6898,94.8423,25581.0
2019-03-28 12:40:00,99.53,99.54,99.37,99.4,16633.0,94.8518,94.8613,94.6993,94.7279,16633.0
2019-03-28 12:50:00,99.41,99.49,99.4,99.42,12700.0,94.7374,94.8137,94.7279,94.747,12700.0
2019-03-28 13:00:00,99.41,99.53,99.41,99.49,13979.0,94.7374,94.8518,94.7374,94.8137,13979.0
2019-03-28 13:10:00,99.49,99.57,99.48,99.55,19904.0,94.8137,94.8899,94.8041,94.8708,19904.0
2019-03-28 13:20:00,99.55,99.58,99.48,99.53,16104.0,94.8708,94.8994,94.8041,94.8518,16104.0
2019-03-28 13:30:00,99.51,99.56,99.43,99.43,16300.0,94.8327,94.8804,94.7565,94.7565,16300.0
2019-03-28 13:40:00,99.44,99.44,99.34,99.39,10529.0,94.766,94.766,94.6707,94.7184,10529.0
2019-03-28 13:50:00,99.38,99.42,99.34,99.38,16684.0,94.7088,94.747,94.6707,94.7088,16684.0
2019-03-28 14:00:00,99.38,99.41,99.32,99.34,16214.0,94.7088,94.7374,94.6517,94.6707,16214.0
2019-03-28 14:10:00,99.35,99.39,99.32,99.33,11288.0,94.6802,94.7184,94.6517,94.6612,11288.0
2019-03-28 14:20:00,99.33,99.39,99.28,99.39,11971.0,94.6612,94.7184,94.6135,94.7184,11971.0
2019-03-28 14:30:00,99.38,99.39,99.33,99.34,14265.0,94.7088,94.7184,94.6612,94.6707,14265.0
2019-03-28 14:40:00,99.34,99.34,99.2,99.2,28600.0,94.6707,94.6707,94.5373,94.5373,28600.0
2019-03-28 14:50:00,99.2,99.26,99.15,99.26,17865.0,94.5373,94.5945,94.4896,94.5945,17865.0
2019-03-28 15:00:00,99.25,99.36,99.22,99.33,30156.0,94.5849,94.6898,94.5564,94.6612,30156.0
2019-03-28 15:10:00,99.33,99.4,99.32,99.34,64830.0,94.6612,94.7279,94.6517,94.6707,64830.0
2019-03-28 15:20:00,99.33,99.36,99.26,99.26,16799.0,94.6612,94.6898,94.5945,94.5945,16799.0
2019-03-28 15:30:00,99.27,99.36,99.25,99.31,24238.0,94.604,94.6898,94.5849,94.6421,24238.0
2019-03-28 15:40:00,99.29,99.33,99.26,99.28,58215.0,94.6231,94.6612,94.5945,94.6135,58215.0
2019-03-28 15:50:00,99.28,99.4,99.26,99.36,128322.0,94.6135,94.7279,94.5945,94.6898,128322.0
2019-03-29 09:30:00,99.88,99.95,99.71,99.91,43108.0,95.1853,95.252,95.0233,95.2139,43108.0
2019-03-29 09:40:00,99.9,100.21,99.82,99.95,59899.0,95.2044,95.4998,95.1282,95.252,59899.0
2019-03-29 09:50:00,99.93,100.43,99.91,100.39,52036.0,95.233,95.7095,95.2139,95.6714,52036.0
2019-03-29 10:00:00,100.36,100.5,100.23,100.29,59217.0,95.6428,95.7762,95.5189,95.5761,59217.0
2019-03-29 10:10:00,100.29,100.31,100.15,100.2,27101.0,95.5761,95.5951,95.4426,95.4903,27101.0
2019-03-29 10:20:00,100.21,100.33,100.12,100.33,42349.0,95.4998,95.6142,95.414,95.6142,42349.0
2019-03-29 10:30:00,100.33,100.45,100.24,100.35,46113.0,95.6142,95.7285,95.5284,95.6332,46113.0
2019-03-29 10:40:00,100.39,100.44,100.11,100.16,28879.0,95.6714,95.719,95.4045,95.4522,28879.0
2019-03-29 10:50:00,100.11,100.14,100.02,100.07,34227.0,95.4045,95.4331,95.3188,95.3664,34227.0
2019-03-29 11:00:00,100.08,100.16,99.99,100.0,24481.0,95.3759,95.4522,95.2902,95.2997,24481.0
2019-03-29 11:10:00,100.0,100.04,99.94,99.98,18609.0,95.2997,95.3378,95.2425,95.2806,18609.0
2019-03-29 11:20:00,99.99,100.01,99.89,99.97,23019.0,95.2902,95.3092,95.1949,95.2711,23019.0
2019-03-29 11:30:00,99.98,100.15,99.91,100.15,20562.0,95.2806,95.4426,95.2139,95.4426,20562.0
2019-03-29 11:40:00,100.16,100.16,100.01,100.03,18259.0,95.4522,95.4522,95.3092,95.3283,18259.0
2019-03-29 11:50:00,100.03,100.07,99.97,99.99,17441.0,95.3283,95.3664,95.2711,95.2902,17441.0
2019-03-29 12:00:00,99.99,99.99,99.81,99.86,15834.0,95.2902,95.2902,95.1186,95.1663,15834.0
2019-03-29 12:10:00,99.87,100.1,99.85,100.1,32005.0,95.1758,95.395,95.1567,95.395,32005.0
2019-03-29 12:20:00,100.11,100.38,100.11,100.38,36924.0,95.4045,95.6618,95.4045,95.6618,36924.0
2019-03-29 12:30:00,100.38,100.45,100.34,100.39,31341.0,95.6618,95.7285,95.6237,95.6714,31341.0
2019-03-29 12:40:00,100.4,100.4,100.26,100.37,22408.0,95.6809,95.6809,95.5475,95.6523,22408.0
2019-03-29 12:50:00,100.37,100.6,100.31,100.55,44913.0,95.6523,95.8715,95.5951,95.8238,44913.0
2019-03-29 13:00:00,100.56,100.57,100.41,100.45,27835.0,95.8334,95.8429,95.6904,95.7285,27835.0
2019-03-29 13:10:00,100.45,100.45,100.34,100.39,26749.0,95.7285,95.7285,95.6237,95.6714,26749.0
2019-03-29 13:20:00,100.35,100.41,100.29,100.4,11620.0,95.6332,95.6904,95.5761,95.6809,11620.0
2019-03-29 13:30:00,100.4,100.4,100.33,100.37,18355.0,95.6809,95.6809,95.6142,95.6523,18355.0
2019-03-29 13:40:00,100.38,100.46,100.34,100.41,24495.0,95.6618,95.7381,95.6237,95.6904,24495.0
2019-03-29 13:50:00,100.41,100.5,100.39,100.47,21625.0,95.6904,95.7762,95.6714,95.7476,21625.0
2019-03-29 14:00:00,100.45,100.53,100.45,100.48,16468.0,95.7285,95.8048,95.7285,95.7571,16468.0
2019-03-29 14:10:00,100.48,100.58,100.46,100.56,18812.0,95.7571,95.8524,95.7381,95.8334,18812.0
2019-03-29 14:20:00,100.55,100.59,100.49,100.56,19991.0,95.8238,95.862,95.7667,95.8334,19991.0
2019-03-29 14:30:00,100.56,100.57,100.48,100.5,15568.0,95.8334,95.8429,95.7571,95.7762,15568.0
2019-03-29 14:40:00,100.49,100.53,100.41,100.53,22340.0,95.7667,95.8048,95.6904,95.8048,22340.0
2019-03-29 14:50:00,100.52,100.87,100.51,100.83,77641.0,95.7952,96.1288,95.7857,96.0907,77641.0
2019-03-29 15:00:00,100.83,100.94,100.72,100.74,43280.0,96.0907,96.1955,95.9858,96.0049,43280.0
2019-03-29 15:10:00,100.75,100.76,100.37,100.38,33058.0,96.0144,96.024,95.6523,95.6618,33058.0
2019-03-29 15:20:00,100.38,100.38,100.27,100.37,41652.0,95.6618,95.6618,95.557,95.6523,41652.0
2019-03-29 15:30:00,100.38,100.53,100.37,100.52,43101.0,95.6618,95.8048,95.6523,95.7952,43101.0
2019-03-29 15:40:00,100.53,100.66,100.49,100.55,86688.0,95.8048,95.9287,95.7667,95.8238,86688.0
2019-03-29 15:50:00,100.55,100.77,100.43,100.67,218391.0,95.8238,96.0335,95.7095,95.9382,218391.0
2019-04-01 09:30:00,102.41,102.47,101.59,101.8,108018.0,97.5964,97.6536,96.815,97.0151,108018.0
2019-04-01 09:40:00,101.82,101.96,101.6,101.69,38437.0,97.0341,97.1676,96.8245,96.9103,38437.0
2019-04-01 09:50:00,101.71,101.89,101.58,101.62,49744.0,96.9293,97.1009,96.8054,96.8435,49744.0
2019-04-01 10:00:00,101.63,101.85,101.52,101.53,32216.0,96.8531,97.0627,96.7482,96.7578,32216.0
2019-04-01 10:10:00,101.51,101.82,101.48,101.79,59773.0,96.7387,97.0341,96.7101,97.0056,59773.0
2019-04-01 10:20:00,101.76,101.9,101.65,101.68,45308.0,96.977,97.1104,96.8721,96.9007,45308.0
2019-04-01 10:30:00,101.69,101.83,101.69,101.76,85792.0,96.9103,97.0437,96.9103,96.977,85792.0
2019-04-01 10:40:00,101.78,101.8,101.69,101.73,50603.0,96.996,97.0151,96.9103,96.9484,50603.0
2019-04-01 10:50:00,101.72,101.73,101.61,101.67,20568.0,96.9388,96.9484,96.834,96.8912,20568.0
2019-04-01 11:00:00,101.68,101.82,101.67,101.78,18264.0,96.9007,97.0341,96.8912,96.996,18264.0
2019-04-01 11:10:00,101.79,101.93,101.71,101.93,37232.0,97.0056,97.139,96.9293,97.139,37232.0
2019-04-01 11:20:00,101.91,101.96,101.81,101.93,29896.0,97.1199,97.1676,97.0246,97.139,29896.0
2019-04-01 11:30:00,101.93,101.96,101.6,101.6,103812.0,97.139,97.1676,96.8245,96.8245,103812.0
2019-04-01 11:40:00,101.58,101.7,101.56,101.68,48375.0,96.8054,96.9198,96.7864,96.9007,48375.0
2019-04-01 11:50:00,101.66,101.7,101.5,101.65,49532.0,96.8817,96.9198,96.7292,96.8721,49532.0
2019-04-01 12:00:00,101.65,101.69,101.55,101.57,26688.0,96.8721,96.9103,96.7768,96.7959,26688.0
2019-04-01 12:10:00,101.55,101.61,101.5,101.57,23845.0,96.7768,96.834,96.7292,96.7959,23845.0
2019-04-01 12:20:00,101.57,101.62,101.54,101.57,17583.0,96.7959,96.8435,96.7673,96.7959,17583.0
2019-04-01 12:30:00,101.56,101.6,101.53,101.53,14899.0,96.7864,96.8245,96.7578,96.7578,14899.0
2019-04-01 12:40:00,101.54,101.55,101.45,101.46,24014.0,96.7673,96.7768,96.6815,96.6911,24014.0
2019-04-01 12:50:00,101.46,101.5,101.39,101.5,20849.0,96.6911,96.7292,96.6244,96.7292,20849.0
2019-04-01 13:00:00,101.5,101.5,101.39,101.45,27372.0,96.7292,96.7292,96.6244,96.6815,27372.0
2019-04-01 13:10:00,101.45,101.49,101.39,101.44,26549.0,96.6815,96.7197,96.6244,96.672,26549.0
2019-04-01 13:20:00,101.43,101.46,101.33,101.46,25612.0,96.6625,96.6911,96.5672,96.6911,25612.0
2019-04-01 13:30:00,101.46,101.48,101.35,101.38,52113.0,96.6911,96.7101,96.5862,96.6148,52113.0
2019-04-01 13:40:00,101.38,101.41,101.29,101.29,48531.0,96.6148,96.6434,96.5291,96.5291,48531.0
2019-04-01 13:50:00,101.29,101.54,101.29,101.53,49315.0,96.5291,96.7673,96.5291,96.7578,49315.0
2019-04-01 14:00:00,101.54,101.69,101.54,101.68,34484.0,96.7673,96.9103,96.7673,96.9007,34484.0
2019-04-01 14:10:00,101.68,101.69,101.54,101.54,31119.0,96.9007,96.9103,96.7673,96.7673,31119.0
2019-04-01 14:20:00,101.53,101.54,101.38,101.39,52092.0,96.7578,96.7673,96.6148,96.6244,52092.0
2019-04-01 14:30:00,101.39,101.53,101.38,101.51,31073.0,96.6244,96.7578,96.6148,96.7387,31073.0
2019-04-01 14:40:00,101.51,101.59,101.47,101.56,31331.0,96.7387,96.815,96.7006,96.7864,31331.0
2019-04-01 14:50:00,101.55,101.59,101.52,101.56,27651.0,96.7768,96.815,96.7482,96.7864,27651.0
2019-04-01 15:00:00,101.56,101.61,101.51,101.56,24195.0,96.7864,96.834,96.7387,96.7864,24195.0
2019-04-01 15:10:00,101.56,101.67,101.54,101.67,28914.0,96.7864,96.8912,96.7673,96.8912,28914.0
2019-04-01 15:20:00,101.67,101.67,101.61,101.66,38858.0,96.8912,96.8912,96.834,96.8817,38858.0
2019-04-01 15:30:00,101.66,101.75,101.64,101.73,74489.0,96.8817,96.9674,96.8626,96.9484,74489.0
2019-04-01 15:40:00,101.73,101.73,101.58,101.6,74758.0,96.9484,96.9484,96.8054,96.8245,74758.0
2019-04-01 15:50:00,101.6,101.8,101.53,101.54,215324.0,96.8245,97.0151,96.7578,96.7673,215324.0
2019-04-02 09:30:00,101.74,102.38,101.74,102.33,105665.0,96.9579,97.5678,96.9579,97.5202,105665.0
2019-04-02 09:40:00,102.31,102.31,102.0,102.19,54989.0,97.5011,97.5011,97.2057,97.3868,54989.0
2019-04-02 09:50:00,102.15,102.26,102.05,102.26,29720.0,97.3486,97.4535,97.2533,97.4535,29720.0
2019-04-02 10:00:00,102.21,102.21,101.95,102.02,27164.0,97.4058,97.4058,97.158,97.2247,27164.0
2019-04-02 10:10:00,102.02,102.2,101.93,102.15,27480.0,97.2247,97.3963,97.139,97.3486,27480.0
2019-04-02 10:20:00,102.11,102.2,102.0,102.18,22983.0,97.3105,97.3963,97.2057,97.3772,22983.0
2019-04-02 10:30:00,102.19,102.19,102.08,102.15,38116.0,97.3868,97.3868,97.2819,97.3486,38116.0
2019-04-02 10:40:00,102.14,102.15,101.97,102.04,35864.0,97.3391,97.3486,97.1771,97.2438,35864.0
2019-04-02 10:50:00,102.06,102.16,102.05,102.07,31372.0,97.2629,97.3582,97.2533,97.2724,31372.0
2019-04-02 11:00:00,102.06,102.12,101.75,101.79,29852.0,97.2629,97.32,96.9674,97.0056,29852.0
2019-04-02 11:10:00,101.78,101.82,101.7,101.72,22699.0,96.996,97.0341,96.9198,96.9388,22699.0
2019-04-02 11:20:00,101.72,101.8,101.69,101.76,27629.0,96.9388,97.0151,96.9103,96.977,27629.0
2019-04-02 11:30:00,101.75,101.75,101.58,101.58,29461.0,96.9674,96.9674,96.8054,96.8054,29461.0
2019-04-02 11:40:00,101.57,101.78,101.57,101.78,21953.0,96.7959,96.996,96.7959,96.996,21953.0
2019-04-02 11:50:00,101.77,101.86,101.77,101.82,19284.0,96.9865,97.0723,96.9865,97.0341,19284.0
2019-04-02 12:00:00,101.82,101.92,101.79,101.87,26943.0,97.0341,97.1294,97.0056,97.0818,26943.0
2019-04-02 12:10:00,101.87,101.91,101.8,101.83,25423.0,97.0818,97.1199,97.0151,97.0437,25423.0
2019-04-02 12:20:00,101.82,101.85,101.67,101.69,34196.0,97.0341,97.0627,96.8912,96.9103,34196.0
2019-04-02 12:30:00,101.7,101.8,101.69,101.8,20357.0,96.9198,97.0151,96.9103,97.0151,20357.0
2019-04-02 12:40:00,101.79,101.89,101.76,101.89,15918.0,97.0056,97.1009,96.977,97.1009,15918.0
2019-04-02 12:50:00,101.9,101.93,101.85,101.92,16219.0,97.1104,97.139,97.0627,97.1294,16219.0
2019-04-02 13:00:00,101.92,101.95,101.85,101.93,22635.0,97.1294,97.158,97.0627,97.139,22635.0
2019-04-02 13:10:00,101.94,101.97,101.91,101.94,12929.0,97.1485,97.1771,97.1199,97.1485,12929.0
2019-04-02 13:20:00,101.94,102.03,101.94,101.99,17447.0,97.1485,97.2343,97.1485,97.1962,17447.0
2019-04-02 13:30:00,101.99,102.06,101.95,102.05,27428.0,97.1962,97.2629,97.158,97.2533,27428.0
2019-04-02 13:40:00,102.05,102.05,101.96,101.99,17800.0,97.2533,97.2533,97.1676,97.1962,17800.0
2019-04-02 13:50:00,101.99,102.07,101.97,102.01,22622.0,97.1962,97.2724,97.1771,97.2152,22622.0
2019-04-02 14:00:00,102.02,102.07,101.97,102.04,16340.0,97.2247,97.2724,97.1771,97.2438,16340.0
2019-04-02 14:10:00,102.03,102.19,102.03,102.13,22443.0,97.2343,97.3868,97.2343,97.3296,22443.0
2019-04-02 14:20:00,102.15,102.22,102.12,102.14,23386.0,97.3486,97.4153,97.32,97.3391,23386.0
2019-04-02 14:30:00,102.15,102.21,102.12,102.12,23399.0,97.3486,97.4058,97.32,97.32,23399.0
2019-04-02 14:40:00,102.14,102.14,102.06,102.08,19028.0,97.3391,97.3391,97.2629,97.2819,19028.0
2019-04-02 14:50:00,102.09,102.25,102.08,102.23,22324.0,97.2915,97.4439,97.2819,97.4249,22324.0
2019-04-02 15:00:00,102.23,102.26,102.18,102.19,18601.0,97.4249,97.4535,97.3772,97.3868,18601.0
2019-04-02 15:10:00,102.19,102.2,102.14,102.16,30749.0,97.3868,97.3963,97.3391,97.3582,30749.0
2019-04-02 15:20:00,102.15,102.17,102.12,102.13,25237.0,97.3486,97.3677,97.32,97.3296,25237.0
2019-04-02 15:30:00,102.13,102.15,102.09,102.11,36001.0,97.3296,97.3486,97.2915,97.3105,36001.0
2019-04-02 15:40:00,102.11,102.11,101.98,102.04,57829.0,97.3105,97.3105,97.1866,97.2438,57829.0
2019-04-02 15:50:00,102.03,102.16,102.0,102.01,104254.0,97.2343,97.3582,97.2057,97.2152,104254.0
2019-04-03 09:30:00,102.33,102.47,101.94,101.98,68564.0,97.5202,97.6536,97.1485,97.1866,68564.0
2019-04-03 09:40:00,101.99,102.54,101.98,102.52,54298.0,97.1962,97.7203,97.1866,97.7012,54298.0
2019-04-03 09:50:00,102.53,102.67,102.43,102.5,37716.0,97.7108,97.8442,97.6155,97.6822,37716.0
2019-04-03 10:00:00,102.48,102.48,102.21,102.37,64219.0,97.6631,97.6631,97.4058,97.5583,64219.0
2019-04-03 10:10:00,102.38,102.38,102.24,102.33,24460.0,97.5678,97.5678,97.4344,97.5202,24460.0
2019-04-03 10:20:00,102.34,102.37,102.26,102.32,14216.0,97.5297,97.5583,97.4535,97.5106,14216.0
2019-04-03 10:30:00,102.32,102.44,102.3,102.43,35925.0,97.5106,97.625,97.4916,97.6155,35925.0
2019-04-03 10:40:00,102.43,102.45,102.37,102.39,21147.0,97.6155,97.6345,97.5583,97.5774,21147.0
2019-04-03 10:50:00,102.39,102.41,102.16,102.18,30333.0,97.5774,97.5964,97.3582,97.3772,30333.0
2019-04-03 11:00:00,102.18,102.43,102.18,102.39,27411.0,97.3772,97.6155,97.3772,97.5774,27411.0
2019-04-03 11:10:00,102.39,102.48,102.38,102.45,18174.0,97.5774,97.6631,97.5678,97.6345,18174.0
2019-04-03 11:20:00,102.45,102.49,102.38,102.45,25015.0,97.6345,97.6727,97.5678,97.6345,25015.0
2019-04-03 11:30:00,102.45,102.48,102.39,102.43,16991.0,97.6345,97.6631,97.5774,97.6155,16991.0
2019-04-03 11:40:00,102.42,102.46,102.39,102.42,14933.0,97.6059,97.6441,97.5774,97.6059,14933.0
2019-04-03 11:50:00,102.42,102.44,102.32,102.37,20268.0,97.6059,97.625,97.5106,97.5583,20268.0
2019-04-03 12:00:00,102.37,102.5,102.34,102.45,15262.0,97.5583,97.6822,97.5297,97.6345,15262.0
2019-04-03 12:10:00,102.45,102.45,102.38,102.38,11634.0,97.6345,97.6345,97.5678,97.5678,11634.0
2019-04-03 12:20:00,102.37,102.37,102.27,102.28,14586.0,97.5583,97.5583,97.463,97.4725,14586.0
2019-04-03 12:30:00,102.28,102.29,102.22,102.28,12845.0,97.4725,97.4821,97.4153,97.4725,12845.0
2019-04-03 12:40:00,102.27,102.29,102.18,102.22,13618.0,97.463,97.4821,97.3772,97.4153,13618.0
2019-04-03 12:50:00,102.22,102.32,102.19,102.3,11058.0,97.4153,97.5106,97.3868,97.4916,11058.0
2019-04-03 13:00:00,102.3,102.37,102.3,102.31,11941.0,97.4916,97.5583,97.4916,97.5011,11941.0
2019-04-03 13:10:00,102.3,102.3,102.17,102.18,10313.0,97.4916,97.4916,97.3677,97.3772,10313.0
2019-04-03 13:20:00,102.19,102.24,102.15,102.19,19462.0,97.3868,97.4344,97.3486,97.3868,19462.0
2019-04-03 13:30:00,102.19,102.19,102.06,102.09,10748.0,97.3868,97.3868,97.2629,97.2915,10748.0
2019-04-03 13:40:00,102.08,102.1,101.97,102.06,18532.0,97.2819,97.301,97.1771,97.2629,18532.0
2019-04-03 13:50:00,102.04,102.04,101.88,101.88,19446.0,97.2438,97.2438,97.0913,97.0913,19446.0
2019-04-03 14:00:00,101.86,101.9,101.8,101.84,21743.0,97.0723,97.1104,97.0151,97.0532,21743.0
2019-04-03 14:10:00,101.83,101.84,101.71,101.78,25226.0,97.0437,97.0532,96.9293,96.996,25226.0
2019-04-03 14:20:00,101.8,101.88,101.79,101.83,17710.0,97.0151,97.0913,97.0056,97.0437,17710.0
2019-04-03 14:30:00,101.82,101.82,101.64,101.65,22118.0,97.0341,97.0341,96.8626,96.8721,22118.0
2019-04-03 14:40:00,101.65,101.69,101.58,101.65,25920.0,96.8721,96.9103,96.8054,96.8721,25920.0
2019-04-03 14:50:00,101.64,101.79,101.63,101.69,64883.0,96.8626,97.0056,96.8531,96.9103,64883.0
2019-04-03 15:00:00,101.69,101.78,101.64,101.68,48922.0,96.9103,96.996,96.8626,96.9007,48922.0
2019-04-03 15:10:00,101.69,101.77,101.61,101.75,128632.0,96.9103,96.9865,96.834,96.9674,128632.0
2019-04-03 15:20:00,101.76,101.98,101.74,101.98,37576.0,96.977,97.1866,96.9579,97.1866,37576.0
2019-04-03 15:30:00,101.97,101.98,101.86,101.92,39566.0,97.1771,97.1866,97.0723,97.1294,39566.0
2019-04-03 15:40:00,101.92,102.14,101.91,102.13,43139.0,97.1294,97.3391,97.1199,97.3296,43139.0
2019-04-03 15:50:00,102.13,102.16,102.05,102.11,119131.0,97.3296,97.3582,97.2533,97.3105,119131.0
2019-04-04 09:30:00,102.19,102.4,101.87,102.0,28758.0,97.3868,97.5869,97.0818,97.2057,28758.0
2019-04-04 09:40:00,101.99,102.04,101.8,101.82,10582.0,97.1962,97.2438,97.0151,97.0341,10582.0
2019-04-04 09:50:00,101.84,101.85,101.69,101.78,13855.0,97.0532,97.0627,96.9103,96.996,13855.0
2019-04-04 10:00:00,101.82,101.86,101.56,101.61,7385.0,97.0341,97.0723,96.7864,96.834,7385.0
2019-04-04 10:10:00,101.61,101.7,101.42,101.49,24559.0,96.834,96.9198,96.6529,96.7197,24559.0
2019-04-04 10:20:00,101.48,101.51,101.33,101.33,16878.0,96.7101,96.7387,96.5672,96.5672,16878.0
2019-04-04 10:30:00,101.32,101.4,101.23,101.37,17692.0,96.5576,96.6339,96.4719,96.6053,17692.0
2019-04-04 10:40:00,101.36,101.38,101.17,101.31,113932.0,96.5958,96.6148,96.4147,96.5481,113932.0
2019-04-04 10:50:00,101.29,101.43,101.22,101.24,45360.0,96.5291,96.6625,96.4623,96.4814,45360.0
2019-04-04 11:00:00,101.23,101.31,101.16,101.27,89304.0,96.4719,96.5481,96.4052,96.51,89304.0
2019-04-04 11:10:00,101.26,101.28,100.95,100.99,47908.0,96.5005,96.5195,96.205,96.2432,47908.0
2019-04-04 11:20:00,100.99,101.04,100.91,101.01,32409.0,96.2432,96.2908,96.1669,96.2622,32409.0
2019-04-04 11:30:00,101.03,101.05,100.92,101.01,42592.0,96.2813,96.3003,96.1764,96.2622,42592.0
2019-04-04 11:40:00,101.02,101.07,100.97,101.0,15606.0,96.2717,96.3194,96.2241,96.2527,15606.0
2019-04-04 11:50:00,101.0,101.07,100.97,100.97,25067.0,96.2527,96.3194,96.2241,96.2241,25067.0
2019-04-04 12:00:00,100.97,101.02,100.94,100.99,24183.0,96.2241,96.2717,96.1955,96.2432,24183.0
2019-04-04 12:10:00,100.99,101.03,100.82,100.87,27629.0,96.2432,96.2813,96.0811,96.1288,27629.0
2019-04-04 12:20:00,100.87,100.99,100.87,100.97,60295.0,96.1288,96.2432,96.1288,96.2241,60295.0
2019-04-04 12:30:00,100.97,101.01,100.71,100.78,45031.0,96.2241,96.2622,95.9763,96.043,45031.0
2019-04-04 12:40:00,100.78,100.81,100.64,100.8,20796.0,96.043,96.0716,95.9096,96.0621,20796.0
2019-04-04 12:50:00,100.8,101.03,100.8,101.02,34550.0,96.0621,96.2813,96.0621,96.2717,34550.0
2019-04-04 13:00:00,101.03,101.18,101.03,101.15,43986.0,96.2813,96.4242,96.2813,96.3956,43986.0
2019-04-04 13:10:00,101.14,101.28,101.13,101.26,31349.0,96.3861,96.5195,96.3766,96.5005,31349.0
2019-04-04 13:20:00,101.26,101.4,101.26,101.36,49724.0,96.5005,96.6339,96.5005,96.5958,49724.0
2019-04-04 13:30:00,101.3,101.37,101.29,101.34,66096.0,96.5386,96.6053,96.5291,96.5767,66096.0
2019-04-04 13:40:00,101.34,101.35,101.22,101.29,116194.0,96.5767,96.5862,96.4623,96.5291,116194.0
2019-04-04 13:50:00,101.29,101.39,101.27,101.31,20137.0,96.5291,96.6244,96.51,96.5481,20137.0
2019-04-04 14:00:00,101.32,101.32,101.24,101.24,23276.0,96.5576,96.5576,96.4814,96.4814,23276.0
2019-04-04 14:10:00,101.24,101.44,101.24,101.35,24500.0,96.4814,96.672,96.4814,96.5862,24500.0
2019-04-04 14:20:00,101.34,101.41,101.34,101.37,13065.0,96.5767,96.6434,96.5767,96.6053,13065.0
2019-04-04 14:30:00,101.36,101.4,101.34,101.4,8690.0,96.5958,96.6339,96.5767,96.6339,8690.0
2019-04-04 14:40:00,101.4,101.47,101.38,101.45,22194.0,96.6339,96.7006,96.6148,96.6815,22194.0
2019-04-04 14:50:00,101.46,101.56,101.46,101.55,33631.0,96.6911,96.7864,96.6911,96.7768,33631.0
2019-04-04 15:00:00,101.56,101.57,101.47,101.53,74713.0,96.7864,96.7959,96.7006,96.7578,74713.0
2019-04-04 15:10:00,101.52,101.57,101.45,101.54,83339.0,96.7482,96.7959,96.6815,96.7673,83339.0
2019-04-04 15:20:00,101.53,101.57,101.49,101.56,55898.0,96.7578,96.7959,96.7197,96.7864,55898.0
2019-04-04 15:30:00,101.57,101.69,101.57,101.65,27255.0,96.7959,96.9103,96.7959,96.8721,27255.0
2019-04-04 15:40:00,101.66,101.7,101.6,101.68,141963.0,96.8817,96.9198,96.8245,96.9007,141963.0
2019-04-04 15:50:00,101.68,102.02,101.67,102.0,373999.0,96.9007,97.2247,96.8912,97.2057,373999.0
2019-04-05 09:30:00,102.51,103.15,102.32,103.15,97393.0,97.6917,98.3016,97.5106,98.3016,97393.0
2019-04-05 09:40:00,103.19,103.33,103.05,103.06,41822.0,98.3398,98.4732,98.2063,98.2159,41822.0
2019-04-05 09:50:00,103.06,103.09,102.85,102.91,51836.0,98.2159,98.2445,98.0157,98.0729,51836.0
2019-04-05 10:00:00,102.95,103.02,102.92,102.96,40523.0,98.111,98.1777,98.0824,98.1206,40523.0
2019-04-05 10:10:00,102.96,102.96,102.44,102.45,44157.0,98.1206,98.1206,97.625,97.6345,44157.0
2019-04-05 10:20:00,102.42,102.71,102.42,102.7,30609.0,97.6059,97.8823,97.6059,97.8728,30609.0
2019-04-05 10:30:00,102.7,102.77,102.52,102.57,22311.0,97.8728,97.9395,97.7012,97.7489,22311.0
2019-04-05 10:40:00,102.59,102.62,102.4,102.41,16291.0,97.768,97.7965,97.5869,97.5964,16291.0
2019-04-05 10:50:00,102.41,102.54,102.37,102.39,16178.0,97.5964,97.7203,97.5583,97.5774,16178.0
2019-04-05 11:00:00,102.41,102.55,102.35,102.44,24308.0,97.5964,97.7298,97.5392,97.625,24308.0
2019-04-05 11:10:00,102.44,102.61,102.39,102.52,31450.0,97.625,97.787,97.5774,97.7012,31450.0
2019-04-05 11:20:00,102.52,102.68,102.49,102.66,25653.0,97.7012,97.8537,97.6727,97.8347,25653.0
2019-04-05 11:30:00,102.66,102.68,102.53,102.57,22617.0,97.8347,97.8537,97.7108,97.7489,22617.0
2019-04-05 11:40:00,102.57,102.6,102.48,102.5,30462.0,97.7489,97.7775,97.6631,97.6822,30462.0
2019-04-05 11:50:00,102.51,102.63,102.49,102.56,41960.0,97.6917,97.8061,97.6727,97.7394,41960.0
2019-04-05 12:00:00,102.54,102.55,102.44,102.51,98829.0,97.7203,97.7298,97.625,97.6917,98829.0
2019-04-05 12:10:00,102.51,102.61,102.49,102.56,45729.0,97.6917,97.787,97.6727,97.7394,45729.0
2019-04-05 12:20:00,102.55,102.56,102.44,102.5,41100.0,97.7298,97.7394,97.625,97.6822,41100.0
2019-04-05 12:30:00,102.5,102.63,102.5,102.54,50319.0,97.6822,97.8061,97.6822,97.7203,50319.0
2019-04-05 12:40:00,102.52,102.54,102.42,102.44,11563.0,97.7012,97.7203,97.6059,97.625,11563.0
2019-04-05 12:50:00,102.43,102.44,102.36,102.37,9879.0,97.6155,97.625,97.5488,97.5583,9879.0
2019-04-05 13:00:00,102.38,102.41,102.34,102.37,10857.0,97.5678,97.5964,97.5297,97.5583,10857.0
2019-04-05 13:10:00,102.35,102.37,102.28,102.28,11154.0,97.5392,97.5583,97.4725,97.4725,11154.0
2019-04-05 13:20:00,102.28,102.29,102.07,102.1,27418.0,97.4725,97.4821,97.2724,97.301,27418.0
2019-04-05 13:30:00,102.1,102.11,102.01,102.02,16413.0,97.301,97.3105,97.2152,97.2247,16413.0
2019-04-05 13:40:00,102.02,102.02,101.88,101.89,21421.0,97.2247,97.2247,97.0913,97.1009,21421.0
2019-04-05 13:50:00,101.89,102.0,101.84,101.87,28936.0,97.1009,97.2057,97.0532,97.0818,28936.0
2019-04-05 14:00:00,101.87,101.95,101.81,101.95,19405.0,97.0818,97.158,97.0246,97.158,19405.0
2019-04-05 14:10:00,101.95,101.95,101.8,101.82,16386.0,97.158,97.158,97.0151,97.0341,16386.0
2019-04-05 14:20:00,101.81,101.82,101.77,101.81,15527.0,97.0246,97.0341,96.9865,97.0246,15527.0
2019-04-05 14:30:00,101.81,101.86,101.72,101.86,31372.0,97.0246,97.0723,96.9388,97.0723,31372.0
2019-04-05 14:40:00,101.86,101.86,101.74,101.75,21313.0,97.0723,97.0723,96.9579,96.9674,21313.0
2019-04-05 14:50:00,101.74,101.87,101.67,101.82,27728.0,96.9579,97.0818,96.8912,97.0341,27728.0
2019-04-05 15:00:00,101.81,101.88,101.76,101.82,26696.0,97.0246,97.0913,96.977,97.0341,26696.0
2019-04-05 15:10:00,101.83,101.87,101.81,101.86,12602.0,97.0437,97.0818,97.0246,97.0723,12602.0
2019-04-05 15:20:00,101.87,101.93,101.86,101.92,23292.0,97.0818,97.139,97.0723,97.1294,23292.0
2019-04-05 15:30:00,101.93,102.07,101.92,102.06,45156.0,97.139,97.2724,97.1294,97.2629,45156.0
2019-04-05 15:40:00,102.07,102.1,102.02,102.1,63030.0,97.2724,97.301,97.2247,97.301,63030.0
2019-04-05 15:50:00,102.09,102.15,102.02,102.12,145399.0,97.2915,97.3486,97.2247,97.32,145399.0
2019-04-08 09:30:00,102.23,102.5,102.17,102.26,80783.0,97.4249,97.6822,97.3677,97.4535,80783.0
2019-04-08 09:40:00,102.24,102.31,101.81,102.02,33806.0,97.4344,97.5011,97.0246,97.2247,33806.0
2019-04-08 09:50:00,102.02,102.02,101.86,101.98,19229.0,97.2247,97.2247,97.0723,97.1866,19229.0
2019-04-08 10:00:00,101.97,102.02,101.87,101.96,33294.0,97.1771,97.2247,97.0818,97.1676,33294.0
2019-04-08 10:10:00,101.96,102.03,101.88,102.02,45980.0,97.1676,97.2343,97.0913,97.2247,45980.0
2019-04-08 10:20:00,102.01,102.01,101.79,101.83,25170.0,97.2152,97.2152,97.0056,97.0437,25170.0
2019-04-08 10:30:00,101.83,102.17,101.81,102.05,63056.0,97.0437,97.3677,97.0246,97.2533,63056.0
2019-04-08 10:40:00,102.06,102.13,102.0,102.09,21515.0,97.2629,97.3296,97.2057,97.2915,21515.0
2019-04-08 10:50:00,102.1,102.14,102.03,102.03,19527.0,97.301,97.3391,97.2343,97.2343,19527.0
2019-04-08 11:00:00,102.03,102.12,102.02,102.06,55347.0,97.2343,97.32,97.2247,97.2629,55347.0
2019-04-08 11:10:00,102.07,102.11,101.95,102.09,34684.0,97.2724,97.3105,97.158,97.2915,34684.0
2019-04-08 11:20:00,102.1,102.11,102.01,102.02,27683.0,97.301,97.3105,97.2152,97.2247,27683.0
2019-04-08 11:30:00,102.02,102.1,101.85,101.85,22898.0,97.2247,97.301,97.0627,97.0627,22898.0
2019-04-08 11:40:00,101.83,101.94,101.82,101.92,21160.0,97.0437,97.1485,97.0341,97.1294,21160.0
2019-04-08 11:50:00,101.92,101.96,101.75,101.78,23610.0,97.1294,97.1676,96.9674,96.996,23610.0
2019-04-08 12:00:00,101.78,101.91,101.77,101.81,52034.0,96.996,97.1199,96.9865,97.0246,52034.0
2019-04-08 12:10:00,101.8,101.8,101.74,101.78,16808.0,97.0151,97.0151,96.9579,96.996,16808.0
2019-04-08 12:20:00,101.78,101.78,101.7,101.75,11782.0,96.996,96.996,96.9198,96.9674,11782.0
2019-04-08 12:30:00,101.74,101.91,101.72,101.9,23648.0,96.9579,97.1199,96.9388,97.1104,23648.0
2019-04-08 12:40:00,101.9,101.9,101.82,101.84,27798.0,97.1104,97.1104,97.0341,97.0532,27798.0
2019-04-08 12:50:00,101.85,101.88,101.8,101.84,39526.0,97.0627,97.0913,97.0151,97.0532,39526.0
2019-04-08 13:00:00,101.84,101.9,101.84,101.88,19107.0,97.0532,97.1104,97.0532,97.0913,19107.0
2019-04-08 13:10:00,101.89,101.96,101.85,101.96,25270.0,97.1009,97.1676,97.0627,97.1676,25270.0
2019-04-08 13:20:00,101.96,101.97,101.91,101.92,13334.0,97.1676,97.1771,97.1199,97.1294,13334.0
2019-04-08 13:30:00,101.92,102.0,101.91,101.96,22788.0,97.1294,97.2057,97.1199,97.1676,22788.0
2019-04-08 13:40:00,101.96,101.97,101.9,101.94,16559.0,97.1676,97.1771,97.1104,97.1485,16559.0
2019-04-08 13:50:00,101.94,102.08,101.92,102.08,30804.0,97.1485,97.2819,97.1294,97.2819,30804.0
2019-04-08 14:00:00,102.07,102.1,102.03,102.07,24700.0,97.2724,97.301,97.2343,97.2724,24700.0
2019-04-08 14:10:00,102.08,102.1,102.01,102.03,16576.0,97.2819,97.301,97.2152,97.2343,16576.0
2019-04-08 14:20:00,102.04,102.06,101.99,102.03,21849.0,97.2438,97.2629,97.1962,97.2343,21849.0
2019-04-08 14:30:00,102.04,102.07,102.03,102.06,20658.0,97.2438,97.2724,97.2343,97.2629,20658.0
2019-04-08 14:40:00,102.06,102.09,101.99,101.99,15540.0,97.2629,97.2915,97.1962,97.1962,15540.0
2019-04-08 14:50:00,101.99,102.04,101.99,102.03,21902.0,97.1962,97.2438,97.1962,97.2343,21902.0
2019-04-08 15:00:00,102.02,102.06,101.99,102.01,25345.0,97.2247,97.2629,97.1962,97.2152,25345.0
2019-04-08 15:10:00,102.01,102.05,101.98,102.04,23456.0,97.2152,97.2533,97.1866,97.2438,23456.0
2019-04-08 15:20:00,102.05,102.16,102.05,102.12,31374.0,97.2533,97.3582,97.2533,97.32,31374.0
2019-04-08 15:30:00,102.12,102.24,102.08,102.15,37248.0,97.32,97.4344,97.2819,97.3486,37248.0
2019-04-08 15:40:00,102.15,102.19,102.12,102.17,41761.0,97.3486,97.3868,97.32,97.3677,41761.0
2019-04-08 15:50:00,102.17,102.26,102.15,102.21,132427.0,97.3677,97.4535,97.3486,97.4058,132427.0
2019-04-09 09:30:00,101.59,101.78,101.18,101.47,60981.0,96.815,96.996,96.4242,96.7006,60981.0
2019-04-09 09:40:00,101.45,101.49,101.27,101.35,21907.0,96.6815,96.7197,96.51,96.5862,21907.0
2019-04-09 09:50:00,101.38,101.54,101.34,101.42,14821.0,96.6148,96.7673,96.5767,96.6529,14821.0
2019-04-09 10:00:00,101.43,101.64,101.39,101.5,24250.0,96.6625,96.8626,96.6244,96.7292,24250.0
2019-04-09 10:10:00,101.48,101.54,101.37,101.53,19731.0,96.7101,96.7673,96.6053,96.7578,19731.0
2019-04-09 10:20:00,101.55,101.66,101.54,101.59,22170.0,96.7768,96.8817,96.7673,96.815,22170.0
2019-04-09 10:30:00,101.58,101.73,101.56,101.65,24567.0,96.8054,96.9484,96.7864,96.8721,24567.0
2019-04-09 10:40:00,101.66,101.67,101.52,101.61,21066.0,96.8817,96.8912,96.7482,96.834,21066.0
2019-04-09 10:50:00,101.63,101.78,101.61,101.74,24904.0,96.8531,96.996,96.834,96.9579,24904.0
2019-04-09 11:00:00,101.73,101.85,101.7,101.77,27928.0,96.9484,97.0627,96.9198,96.9865,27928.0
2019-04-09 11:10:00,101.77,101.91,101.75,101.85,17717.0,96.9865,97.1199,96.9674,97.0627,17717.0
2019-04-09 11:20:00,101.86,101.95,101.83,101.85,12339.0,97.0723,97.158,97.0437,97.0627,12339.0
2019-04-09 11:30:00,101.85,101.86,101.71,101.74,19522.0,97.0627,97.0723,96.9293,96.9579,19522.0
2019-04-09 11:40:00,101.74,101.88,101.74,101.83,14511.0,96.9579,97.0913,96.9579,97.0437,14511.0
2019-04-09 11:50:00,101.83,101.84,101.76,101.78,13829.0,97.0437,97.0532,96.977,96.996,13829.0
2019-04-09 12:00:00,101.78,101.83,101.73,101.8,11174.0,96.996,97.0437,96.9484,97.0151,11174.0
2019-04-09 12:10:00,101.8,101.91,101.77,101.87,9441.0,97.0151,97.1199,96.9865,97.0818,9441.0
2019-04-09 12:20:00,101.88,101.92,101.83,101.85,10186.0,97.0913,97.1294,97.0437,97.0627,10186.0
2019-04-09 12:30:00,101.86,101.89,101.77,101.77,11380.0,97.0723,97.1009,96.9865,96.9865,11380.0
2019-04-09 12:40:00,101.77,101.84,101.77,101.8,10113.0,96.9865,97.0532,96.9865,97.0151,10113.0
2019-04-09 12:50:00,101.79,101.8,101.67,101.67,15759.0,97.0056,97.0151,96.8912,96.8912,15759.0
2019-04-09 13:00:00,101.66,101.66,101.59,101.65,9233.0,96.8817,96.8817,96.815,96.8721,9233.0
2019-04-09 13:10:00,101.65,101.69,101.55,101.58,9298.0,96.8721,96.9103,96.7768,96.8054,9298.0
2019-04-09 13:20:00,101.58,101.69,101.58,101.63,18164.0,96.8054,96.9103,96.8054,96.8531,18164.0
2019-04-09 13:30:00,101.63,101.7,101.63,101.7,6864.0,96.8531,96.9198,96.8531,96.9198,6864.0
2019-04-09 13:40:00,101.7,101.71,101.64,101.67,6248.0,96.9198,96.9293,96.8626,96.8912,6248.0
2019-04-09 13:50:00,101.66,101.67,101.63,101.67,9485.0,96.8817,96.8912,96.8531,96.8912,9485.0
2019-04-09 14:00:00,101.67,101.67,101.52,101.54,17041.0,96.8912,96.8912,96.7482,96.7673,17041.0
2019-04-09 14:10:00,101.54,101.62,101.51,101.58,15334.0,96.7673,96.8435,96.7387,96.8054,15334.0
2019-04-09 14:20:00,101.59,101.6,101.53,101.54,14220.0,96.815,96.8245,96.7578,96.7673,14220.0
2019-04-09 14:30:00,101.55,101.62,101.55,101.62,9315.0,96.7768,96.8435,96.7768,96.8435,9315.0
2019-04-09 14:40:00,101.62,101.62,101.44,101.5,13974.0,96.8435,96.8435,96.672,96.7292,13974.0
2019-04-09 14:50:00,101.5,101.55,101.42,101.44,9207.0,96.7292,96.7768,96.6529,96.672,9207.0
2019-04-09 15:00:00,101.45,101.49,101.42,101.44,23233.0,96.6815,96.7197,96.6529,96.672,23233.0
2019-04-09 15:10:00,101.44,101.52,101.44,101.52,10911.0,96.672,96.7482,96.672,96.7482,10911.0
2019-04-09 15:20:00,101.52,101.52,101.45,101.47,16748.0,96.7482,96.7482,96.6815,96.7006,16748.0
2019-04-09 15:30:00,101.46,101.5,101.42,101.5,34948.0,96.6911,96.7292,96.6529,96.7292,34948.0
2019-04-09 15:40:00,101.5,101.54,101.44,101.48,37078.0,96.7292,96.7673,96.672,96.7101,37078.0
2019-04-09 15:50:00,101.48,101.48,101.3,101.48,101369.0,96.7101,96.7101,96.5386,96.7101,101369.0
2019-04-10 09:30:00,101.75,101.98,101.64,101.65,34975.0,96.9674,97.1866,96.8626,96.8721,34975.0
2019-04-10 09:40:00,101.63,101.82,101.58,101.62,23129.0,96.8531,97.0341,96.8054,96.8435,23129.0
2019-04-10 09:50:00,101.6,101.61,101.5,101.59,13532.0,96.8245,96.834,96.7292,96.815,13532.0
2019-04-10 10:00:00,101.6,101.62,101.41,101.44,14793.0,96.8245,96.8435,96.6434,96.672,14793.0
2019-04-10 10:10:00,101.43,101.67,101.43,101.67,28298.0,96.6625,96.8912,96.6625,96.8912,28298.0
2019-04-10 10:20:00,101.67,101.69,101.59,101.6,17052.0,96.8912,96.9103,96.815,96.8245,17052.0
2019-04-10 10:30:00,101.61,101.77,101.61,101.76,19729.0,96.834,96.9865,96.834,96.977,19729.0
2019-04-10 10:40:00,101.75,101.76,101.67,101.76,20014.0,96.9674,96.977,96.8912,96.977,20014.0
2019-04-10 10:50:00,101.77,101.78,101.63,101.64,19279.0,96.9865,96.996,96.8531,96.8626,19279.0
2019-04-10 11:00:00,101.64,101.68,101.55,101.56,21787.0,96.8626,96.9007,96.7768,96.7864,21787.0
2019-04-10 11:10:00,101.56,101.56,101.45,101.56,35408.0,96.7864,96.7864,96.6815,96.7864,35408.0
2019-04-10 11:20:00,101.58,101.82,101.52,101.8,67336.0,96.8054,97.0341,96.7482,97.0151,67336.0
2019-04-10 11:30:00,101.81,101.85,101.73,101.8,32611.0,97.0246,97.0627,96.9484,97.0151,32611.0
2019-04-10 11:40:00,101.8,101.81,101.74,101.77,20823.0,97.0151,97.0246,96.9579,96.9865,20823.0
2019-04-10 11:50:00,101.77,101.8,101.73,101.76,26255.0,96.9865,97.0151,96.9484,96.977,26255.0
2019-04-10 12:00:00,101.76,101.77,101.69,101.74,14810.0,96.977,96.9865,96.9103,96.9579,14810.0
2019-04-10 12:10:00,101.75,101.78,101.74,101.78,10642.0,96.9674,96.996,96.9579,96.996,10642.0
2019-04-10 12:20:00,101.79,101.88,101.79,101.87,13771.0,97.0056,97.0913,97.0056,97.0818,13771.0
2019-04-10 12:30:00,101.89,101.91,101.82,101.82,10732.0,97.1009,97.1199,97.0341,97.0341,10732.0
2019-04-10 12:40:00,101.82,101.82,101.77,101.78,12490.0,97.0341,97.0341,96.9865,96.996,12490.0
2019-04-10 12:50:00,101.78,101.79,101.73,101.74,11874.0,96.996,97.0056,96.9484,96.9579,11874.0
2019-04-10 13:00:00,101.73,101.83,101.73,101.82,22133.0,96.9484,97.0437,96.9484,97.0341,22133.0
2019-04-10 13:10:00,101.82,101.86,101.8,101.85,11743.0,97.0341,97.0723,97.0151,97.0627,11743.0
2019-04-10 13:20:00,101.86,101.87,101.81,101.81,11274.0,97.0723,97.0818,97.0246,97.0246,11274.0
2019-04-10 13:30:00,101.81,101.83,101.79,101.8,14033.0,97.0246,97.0437,97.0056,97.0151,14033.0
2019-04-10 13:40:00,101.79,101.81,101.73,101.75,17432.0,97.0056,97.0246,96.9484,96.9674,17432.0
2019-04-10 13:50:00,101.76,101.76,101.7,101.73,10844.0,96.977,96.977,96.9198,96.9484,10844.0
2019-04-10 14:00:00,101.74,101.79,101.68,101.68,17109.0,96.9579,97.0056,96.9007,96.9007,17109.0
2019-04-10 14:10:00,101.67,101.68,101.61,101.62,11589.0,96.8912,96.9007,96.834,96.8435,11589.0
2019-04-10 14:20:00,101.58,101.6,101.44,101.48,18509.0,96.8054,96.8245,96.672,96.7101,18509.0
2019-04-10 14:30:00,101.47,101.49,101.37,101.39,15542.0,96.7006,96.7197,96.6053,96.6244,15542.0
2019-04-10 14:40:00,101.4,101.49,101.4,101.43,16294.0,96.6339,96.7197,96.6339,96.6625,16294.0
2019-04-10 14:50:00,101.44,101.51,101.44,101.51,17178.0,96.672,96.7387,96.672,96.7387,17178.0
2019-04-10 15:00:00,101.5,101.62,101.5,101.59,18137.0,96.7292,96.8435,96.7292,96.815,18137.0
2019-04-10 15:10:00,101.59,101.6,101.5,101.53,19103.0,96.815,96.8245,96.7292,96.7578,19103.0
2019-04-10 15:20:00,101.53,101.53,101.44,101.45,21022.0,96.7578,96.7578,96.672,96.6815,21022.0
2019-04-10 15:30:00,101.45,101.48,101.42,101.43,28674.0,96.6815,96.7101,96.6529,96.6625,28674.0
2019-04-10 15:40:00,101.43,101.44,101.36,101.38,36462.0,96.6625,96.672,96.5958,96.6148,36462.0
2019-04-10 15:50:00,101.39,101.42,101.22,101.33,203471.0,96.6244,96.6529,96.4623,96.5672,203471.0
2019-04-11 09:30:00,101.65,101.74,101.05,101.1,32799.0,96.8721,96.9579,96.3003,96.348,32799.0
2019-04-11 09:40:00,101.07,101.14,100.75,100.88,63339.0,96.3194,96.3861,96.0144,96.1383,63339.0
2019-04-11 09:50:00,100.91,100.96,100.78,100.92,29033.0,96.1669,96.2146,96.043,96.1764,29033.0
2019-04-11 10:00:00,100.92,101.13,100.84,100.98,16987.0,96.1764,96.3766,96.1002,96.2336,16987.0
2019-04-11 10:10:00,100.98,100.99,100.8,100.85,10645.0,96.2336,96.2432,96.0621,96.1097,10645.0
2019-04-11 10:20:00,100.85,101.03,100.84,100.99,17456.0,96.1097,96.2813,96.1002,96.2432,17456.0
2019-04-11 10:30:00,101.01,101.02,100.91,100.92,10749.0,96.2622,96.2717,96.1669,96.1764,10749.0
2019-04-11 10:40:00,100.92,101.01,100.88,100.92,12696.0,96.1764,96.2622,96.1383,96.1764,12696.0
2019-04-11 10:50:00,100.91,100.95,100.86,100.93,19088.0,96.1669,96.205,96.1193,96.186,19088.0
2019-04-11 11:00:00,100.95,100.95,100.8,100.94,15544.0,96.205,96.205,96.0621,96.1955,15544.0
2019-04-11 11:10:00,100.93,100.99,100.9,100.99,13010.0,96.186,96.2432,96.1574,96.2432,13010.0
2019-04-11 11:20:00,100.99,101.08,100.92,101.07,24238.0,96.2432,96.3289,96.1764,96.3194,24238.0
2019-04-11 11:30:00,101.05,101.15,101.04,101.07,13882.0,96.3003,96.3956,96.2908,96.3194,13882.0
2019-04-11 11:40:00,101.05,101.06,100.82,100.88,15182.0,96.3003,96.3099,96.0811,96.1383,15182.0
2019-04-11 11:50:00,100.89,100.9,100.81,100.87,9603.0,96.1479,96.1574,96.0716,96.1288,9603.0
2019-04-11 12:00:00,100.85,100.93,100.82,100.9,9887.0,96.1097,96.186,96.0811,96.1574,9887.0
2019-04-11 12:10:00,100.93,100.95,100.8,100.83,10498.0,96.186,96.205,96.0621,96.0907,10498.0
2019-04-11 12:20:00,100.82,100.87,100.8,100.84,8449.0,96.0811,96.1288,96.0621,96.1002,8449.0
2019-04-11 12:30:00,100.84,100.89,100.83,100.89,6987.0,96.1002,96.1479,96.0907,96.1479,6987.0
2019-04-11 12:40:00,100.91,100.91,100.85,100.87,10424.0,96.1669,96.1669,96.1097,96.1288,10424.0
2019-04-11 12:50:00,100.86,100.94,100.85,100.88,10313.0,96.1193,96.1955,96.1097,96.1383,10313.0
2019-04-11 13:00:00,100.87,100.9,100.81,100.83,11999.0,96.1288,96.1574,96.0716,96.0907,11999.0
2019-04-11 13:10:00,100.85,100.87,100.8,100.81,29603.0,96.1097,96.1288,96.0621,96.0716,29603.0
2019-04-11 13:20:00,100.83,100.86,100.8,100.82,12177.0,96.0907,96.1193,96.0621,96.0811,12177.0
2019-04-11 13:30:00,100.84,100.88,100.8,100.8,15110.0,96.1002,96.1383,96.0621,96.0621,15110.0
2019-04-11 13:40:00,100.8,100.91,100.79,100.9,26101.0,96.0621,96.1669,96.0526,96.1574,26101.0
2019-04-11 13:50:00,100.91,100.95,100.83,100.88,9642.0,96.1669,96.205,96.0907,96.1383,9642.0
2019-04-11 14:00:00,100.86,100.93,100.83,100.9,8394.0,96.1193,96.186,96.0907,96.1574,8394.0
2019-04-11 14:10:00,100.9,100.93,100.83,100.85,11266.0,96.1574,96.186,96.0907,96.1097,11266.0
2019-04-11 14:20:00,100.85,100.86,100.8,100.83,14199.0,96.1097,96.1193,96.0621,96.0907,14199.0
2019-04-11 14:30:00,100.82,100.91,100.8,100.88,9364.0,96.0811,96.1669,96.0621,96.1383,9364.0
2019-04-11 14:40:00,100.89,101.01,100.89,100.94,14217.0,96.1479,96.2622,96.1479,96.1955,14217.0
2019-04-11 14:50:00,100.94,100.97,100.89,100.92,14599.0,96.1955,96.2241,96.1479,96.1764,14599.0
2019-04-11 15:00:00,100.91,101.02,100.91,100.99,10544.0,96.1669,96.2717,96.1669,96.2432,10544.0
2019-04-11 15:10:00,101.01,101.06,100.95,101.0,22157.0,96.2622,96.3099,96.205,96.2527,22157.0
2019-04-11 15:20:00,100.99,101.01,100.94,100.96,25000.0,96.2432,96.2622,96.1955,96.2146,25000.0
2019-04-11 15:30:00,100.94,101.03,100.93,101.0,30898.0,96.1955,96.2813,96.186,96.2527,30898.0
2019-04-11 15:40:00,100.98,101.04,100.94,100.96,45221.0,96.2336,96.2908,96.1955,96.2146,45221.0
2019-04-11 15:50:00,100.96,101.1,100.93,101.03,94472.0,96.2146,96.348,96.186,96.2813,94472.0
2019-04-12 09:30:00,101.56,101.66,100.92,101.06,34020.0,96.7864,96.8817,96.1764,96.3099,34020.0
2019-04-12 09:40:00,101.07,101.15,100.92,100.96,15805.0,96.3194,96.3956,96.1764,96.2146,15805.0
2019-04-12 09:50:00,100.97,101.34,100.95,101.34,13404.0,96.2241,96.5767,96.205,96.5767,13404.0
2019-04-12 10:00:00,101.36,101.43,101.3,101.36,20540.0,96.5958,96.6625,96.5386,96.5958,20540.0
2019-04-12 10:10:00,101.38,101.59,101.37,101.51,19856.0,96.6148,96.815,96.6053,96.7387,19856.0
2019-04-12 10:20:00,101.52,101.65,101.43,101.59,16236.0,96.7482,96.8721,96.6625,96.815,16236.0
2019-04-12 10:30:00,101.58,101.66,101.56,101.6,20794.0,96.8054,96.8817,96.7864,96.8245,20794.0
2019-04-12 10:40:00,101.58,101.68,101.54,101.66,15329.0,96.8054,96.9007,96.7673,96.8817,15329.0
2019-04-12 10:50:00,101.66,101.9,101.65,101.84,31916.0,96.8817,97.1104,96.8721,97.0532,31916.0
2019-04-12 11:00:00,101.83,101.92,101.69,101.74,37588.0,97.0437,97.1294,96.9103,96.9579,37588.0
2019-04-12 11:10:00,101.75,101.8,101.7,101.8,16422.0,96.9674,97.0151,96.9198,97.0151,16422.0
2019-04-12 11:20:00,101.82,101.92,101.79,101.89,21684.0,97.0341,97.1294,97.0056,97.1009,21684.0
2019-04-12 11:30:00,101.88,101.93,101.58,101.58,35847.0,97.0913,97.139,96.8054,96.8054,35847.0
2019-04-12 11:40:00,101.57,101.64,101.51,101.52,27208.0,96.7959,96.8626,96.7387,96.7482,27208.0
2019-04-12 11:50:00,101.52,101.65,101.43,101.63,40896.0,96.7482,96.8721,96.6625,96.8531,40896.0
2019-04-12 12:00:00,101.63,101.63,101.53,101.59,36252.0,96.8531,96.8531,96.7578,96.815,36252.0
2019-04-12 12:10:00,101.6,101.65,101.54,101.57,22704.0,96.8245,96.8721,96.7673,96.7959,22704.0
2019-04-12 12:20:00,101.58,101.62,101.55,101.61,28892.0,96.8054,96.8435,96.7768,96.834,28892.0
2019-04-12 12:30:00,101.61,101.62,101.55,101.57,32049.0,96.834,96.8435,96.7768,96.7959,32049.0
2019-04-12 12:40:00,101.56,101.67,101.56,101.67,15481.0,96.7864,96.8912,96.7864,96.8912,15481.0
2019-04-12 12:50:00,101.66,101.76,101.66,101.76,12781.0,96.8817,96.977,96.8817,96.977,12781.0
2019-04-12 13:00:00,101.76,101.83,101.74,101.76,12983.0,96.977,97.0437,96.9579,96.977,12983.0
2019-04-12 13:10:00,101.76,101.77,101.68,101.68,15236.0,96.977,96.9865,96.9007,96.9007,15236.0
2019-04-12 13:20:00,101.68,101.7,101.64,101.65,11491.0,96.9007,96.9198,96.8626,96.8721,11491.0
2019-04-12 13:30:00,101.65,101.7,101.6,101.7,49316.0,96.8721,96.9198,96.8245,96.9198,49316.0
2019-04-12 13:40:00,101.7,101.71,101.64,101.64,20194.0,96.9198,96.9293,96.8626,96.8626,20194.0
2019-04-12 13:50:00,101.65,101.71,101.62,101.66,33759.0,96.8721,96.9293,96.8435,96.8817,33759.0
2019-04-12 14:00:00,101.66,101.7,101.64,101.7,21070.0,96.8817,96.9198,96.8626,96.9198,21070.0
2019-04-12 14:10:00,101.68,101.73,101.66,101.66,15548.0,96.9007,96.9484,96.8817,96.8817,15548.0
2019-04-12 14:20:00,101.65,101.72,101.62,101.67,33832.0,96.8721,96.9388,96.8435,96.8912,33832.0
2019-04-12 14:30:00,101.66,101.74,101.64,101.72,24736.0,96.8817,96.9579,96.8626,96.9388,24736.0
2019-04-12 14:40:00,101.72,101.72,101.64,101.66,17937.0,96.9388,96.9388,96.8626,96.8817,17937.0
2019-04-12 14:50:00,101.65,101.67,101.63,101.65,16431.0,96.8721,96.8912,96.8531,96.8721,16431.0
2019-04-12 15:00:00,101.66,101.84,101.65,101.81,35377.0,96.8817,97.0532,96.8721,97.0246,35377.0
2019-04-12 15:10:00,101.81,101.84,101.68,101.69,17494.0,97.0246,97.0532,96.9007,96.9103,17494.0
2019-04-12 15:20:00,101.67,101.68,101.59,101.66,35900.0,96.8912,96.9007,96.815,96.8817,35900.0
2019-04-12 15:30:00,101.66,101.68,101.6,101.68,39490.0,96.8817,96.9007,96.8245,96.9007,39490.0
2019-04-12 15:40:00,101.66,101.7,101.62,101.64,46286.0,96.8817,96.9198,96.8435,96.8626,46286.0
2019-04-12 15:50:00,101.63,101.69,101.55,101.68,137277.0,96.8531,96.9103,96.7768,96.9007,137277.0
2019-04-15 09:30:00,101.86,102.0,101.28,101.45,45083.0,97.0723,97.2057,96.5195,96.6815,45083.0
2019-04-15 09:40:00,101.37,101.52,101.28,101.42,35402.0,96.6053,96.7482,96.5195,96.6529,35402.0
2019-04-15 09:50:00,101.45,101.45,101.17,101.27,18793.0,96.6815,96.6815,96.4147,96.51,18793.0
2019-04-15 10:00:00,101.27,101.45,101.2,101.41,28735.0,96.51,96.6815,96.4433,96.6434,28735.0
2019-04-15 10:10:00,101.4,101.55,101.38,101.46,21548.0,96.6339,96.7768,96.6148,96.6911,21548.0
2019-04-15 10:20:00,101.45,101.45,101.29,101.31,16932.0,96.6815,96.6815,96.5291,96.5481,16932.0
2019-04-15 10:30:00,101.34,101.51,101.32,101.39,22888.0,96.5767,96.7387,96.5576,96.6244,22888.0
2019-04-15 10:40:00,101.4,101.43,101.29,101.39,15194.0,96.6339,96.6625,96.5291,96.6244,15194.0
2019-04-15 10:50:00,101.4,101.7,101.39,101.67,12862.0,96.6339,96.9198,96.6244,96.8912,12862.0
2019-04-15 11:00:00,101.68,101.76,101.65,101.68,8185.0,96.9007,96.977,96.8721,96.9007,8185.0
2019-04-15 11:10:00,101.7,101.72,101.6,101.7,13537.0,96.9198,96.9388,96.8245,96.9198,13537.0
2019-04-15 11:20:00,101.71,101.75,101.65,101.65,20335.0,96.9293,96.9674,96.8721,96.8721,20335.0
2019-04-15 11:30:00,101.63,101.64,101.41,101.41,18800.0,96.8531,96.8626,96.6434,96.6434,18800.0
2019-04-15 11:40:00,101.42,101.44,101.38,101.41,14522.0,96.6529,96.672,96.6148,96.6434,14522.0
2019-04-15 11:50:00,101.41,101.52,101.4,101.5,14294.0,96.6434,96.7482,96.6339,96.7292,14294.0
2019-04-15 12:00:00,101.5,101.51,101.38,101.41,13766.0,96.7292,96.7387,96.6148,96.6434,13766.0
2019-04-15 12:10:00,101.38,101.38,101.28,101.33,14727.0,96.6148,96.6148,96.5195,96.5672,14727.0
2019-04-15 12:20:00,101.34,101.39,101.27,101.34,83354.0,96.5767,96.6244,96.51,96.5767,83354.0
2019-04-15 12:30:00,101.35,101.41,101.33,101.41,12815.0,96.5862,96.6434,96.5672,96.6434,12815.0
2019-04-15 12:40:00,101.41,101.41,101.34,101.36,9397.0,96.6434,96.6434,96.5767,96.5958,9397.0
2019-04-15 12:50:00,101.37,101.4,101.34,101.39,10207.0,96.6053,96.6339,96.5767,96.6244,10207.0
2019-04-15 13:00:00,101.39,101.43,101.36,101.4,11701.0,96.6244,96.6625,96.5958,96.6339,11701.0
2019-04-15 13:10:00,101.41,101.43,101.38,101.41,10533.0,96.6434,96.6625,96.6148,96.6434,10533.0
2019-04-15 13:20:00,101.41,101.45,101.37,101.45,8716.0,96.6434,96.6815,96.6053,96.6815,8716.0
2019-04-15 13:30:00,101.45,101.48,101.41,101.44,6427.0,96.6815,96.7101,96.6434,96.672,6427.0
2019-04-15 13:40:00,101.44,101.5,101.44,101.47,7599.0,96.672,96.7292,96.672,96.7006,7599.0
2019-04-15 13:50:00,101.48,101.49,101.45,101.49,9484.0,96.7101,96.7197,96.6815,96.7197,9484.0
2019-04-15 14:00:00,101.48,101.6,101.48,101.58,8653.0,96.7101,96.8245,96.7101,96.8054,8653.0
2019-04-15 14:10:00,101.56,101.58,101.5,101.53,9578.0,96.7864,96.8054,96.7292,96.7578,9578.0
2019-04-15 14:20:00,101.52,101.53,101.45,101.46,9954.0,96.7482,96.7578,96.6815,96.6911,9954.0
2019-04-15 14:30:00,101.48,101.53,101.45,101.53,13341.0,96.7101,96.7578,96.6815,96.7578,13341.0
2019-04-15 14:40:00,101.52,101.56,101.49,101.5,11346.0,96.7482,96.7864,96.7197,96.7292,11346.0
2019-04-15 14:50:00,101.51,101.55,101.49,101.53,13581.0,96.7387,96.7768,96.7197,96.7578,13581.0
2019-04-15 15:00:00,101.54,101.58,101.52,101.57,14388.0,96.7673,96.8054,96.7482,96.7959,14388.0
2019-04-15 15:10:00,101.57,101.58,101.48,101.5,15533.0,96.7959,96.8054,96.7101,96.7292,15533.0
2019-04-15 15:20:00,101.48,101.49,101.43,101.43,12386.0,96.7101,96.7197,96.6625,96.6625,12386.0
2019-04-15 15:30:00,101.43,101.49,101.41,101.44,43359.0,96.6625,96.7197,96.6434,96.672,43359.0
2019-04-15 15:40:00,101.43,101.43,101.33,101.37,32984.0,96.6625,96.6625,96.5672,96.6053,32984.0
2019-04-15 15:50:00,101.38,101.41,101.22,101.28,174854.0,96.6148,96.6434,96.4623,96.5195,174854.0
2019-04-16 09:30:00,101.96,102.33,101.51,102.16,53408.0,97.1676,97.5202,96.7387,97.3582,53408.0
2019-04-16 09:40:00,102.17,102.17,101.56,101.64,23324.0,97.3677,97.3677,96.7864,96.8626,23324.0
2019-04-16 09:50:00,101.61,101.8,101.54,101.69,23319.0,96.834,97.0151,96.7673,96.9103,23319.0
2019-04-16 10:00:00,101.7,101.81,101.63,101.66,34036.0,96.9198,97.0246,96.8531,96.8817,34036.0
2019-04-16 10:10:00,101.64,101.7,101.51,101.54,27228.0,96.8626,96.9198,96.7387,96.7673,27228.0
2019-04-16 10:20:00,101.54,101.55,101.3,101.33,20664.0,96.7673,96.7768,96.5386,96.5672,20664.0
2019-04-16 10:30:00,101.32,101.44,101.31,101.39,21092.0,96.5576,96.672,96.5481,96.6244,21092.0
2019-04-16 10:40:00,101.4,101.49,101.34,101.34,37484.0,96.6339,96.7197,96.5767,96.5767,37484.0
2019-04-16 10:50:00,101.33,101.34,101.22,101.27,27941.0,96.5672,96.5767,96.4623,96.51,27941.0
2019-04-16 11:00:00,101.27,101.5,101.25,101.45,17112.0,96.51,96.7292,96.4909,96.6815,17112.0
2019-04-16 11:10:00,101.45,101.45,101.27,101.32,22704.0,96.6815,96.6815,96.51,96.5576,22704.0
2019-04-16 11:20:00,101.34,101.35,101.18,101.19,17629.0,96.5767,96.5862,96.4242,96.4338,17629.0
2019-04-16 11:30:00,101.18,101.19,101.08,101.12,29012.0,96.4242,96.4338,96.3289,96.367,29012.0
2019-04-16 11:40:00,101.11,101.15,100.94,100.95,24340.0,96.3575,96.3956,96.1955,96.205,24340.0
2019-04-16 11:50:00,100.95,100.97,100.89,100.91,21781.0,96.205,96.2241,96.1479,96.1669,21781.0
2019-04-16 12:00:00,100.89,101.01,100.87,100.95,12772.0,96.1479,96.2622,96.1288,96.205,12772.0
2019-04-16 12:10:00,100.95,100.99,100.93,100.93,10190.0,96.205,96.2432,96.186,96.186,10190.0
2019-04-16 12:20:00,100.93,100.93,100.82,100.88,12253.0,96.186,96.186,96.0811,96.1383,12253.0
2019-04-16 12:30:00,100.89,100.89,100.84,100.84,9659.0,96.1479,96.1479,96.1002,96.1002,9659.0
2019-04-16 12:40:00,100.84,100.85,100.72,100.73,14181.0,96.1002,96.1097,95.9858,95.9954,14181.0
2019-04-16 12:50:00,100.71,100.72,100.62,100.63,22012.0,95.9763,95.9858,95.8905,95.9001,22012.0
2019-04-16 13:00:00,100.64,100.67,100.62,100.65,12401.0,95.9096,95.9382,95.8905,95.9191,12401.0
2019-04-16 13:10:00,100.64,100.65,100.55,100.55,10624.0,95.9096,95.9191,95.8238,95.8238,10624.0
2019-04-16 13:20:00,100.56,100.57,100.49,100.57,22406.0,95.8334,95.8429,95.7667,95.8429,22406.0
2019-04-16 13:30:00,100.56,100.56,100.43,100.43,26362.0,95.8334,95.8334,95.7095,95.7095,26362.0
2019-04-16 13:40:00,100.41,100.42,100.34,100.35,34266.0,95.6904,95.6999,95.6237,95.6332,34266.0
2019-04-16 13:50:00,100.33,100.33,100.05,100.14,55239.0,95.6142,95.6142,95.3473,95.4331,55239.0
2019-04-16 14:00:00,100.15,100.15,100.06,100.06,24174.0,95.4426,95.4426,95.3569,95.3569,24174.0
2019-04-16 14:10:00,100.05,100.08,99.95,99.98,58198.0,95.3473,95.3759,95.252,95.2806,58198.0
2019-04-16 14:20:00,100.0,100.0,99.78,99.79,34941.0,95.2997,95.2997,95.09,95.0996,34941.0
2019-04-16 14:30:00,99.79,99.8,99.67,99.67,50969.0,95.0996,95.1091,94.9852,94.9852,50969.0
2019-04-16 14:40:00,99.68,99.69,99.45,99.6,80414.0,94.9947,95.0043,94.7755,94.9185,80414.0
2019-04-16 14:50:00,99.6,99.63,99.5,99.56,35743.0,94.9185,94.9471,94.8232,94.8804,35743.0
2019-04-16 15:00:00,99.56,99.67,99.56,99.58,27018.0,94.8804,94.9852,94.8804,94.8994,27018.0
2019-04-16 15:10:00,99.59,99.62,99.53,99.57,28604.0,94.909,94.9376,94.8518,94.8899,28604.0
2019-04-16 15:20:00,99.56,99.56,99.45,99.48,61458.0,94.8804,94.8804,94.7755,94.8041,61458.0
2019-04-16 15:30:00,99.48,99.48,99.04,99.29,83670.0,94.8041,94.8041,94.3848,94.6231,83670.0
2019-04-16 15:40:00,99.28,99.33,99.09,99.11,103671.0,94.6135,94.6612,94.4325,94.4515,103671.0
2019-04-16 15:50:00,99.12,99.26,99.12,99.15,252551.0,94.4611,94.5945,94.4611,94.4896,252551.0
2019-04-17 09:30:00,99.41,99.93,98.34,98.49,46812.0,94.896,95.3924,93.8746,94.0178,46812.0
2019-04-17 09:40:00,98.49,98.49,97.63,97.92,43695.0,94.0178,94.0178,93.1968,93.4737,43695.0
2019-04-17 09:50:00,97.92,98.01,97.44,97.48,34161.0,93.4737,93.5596,93.0154,93.0536,34161.0
2019-04-17 10:00:00,97.48,97.48,97.11,97.38,85067.0,93.0536,93.0536,92.7004,92.9582,85067.0
2019-04-17 10:10:00,97.4,97.81,97.38,97.73,49667.0,92.9773,93.3686,92.9582,93.2923,49667.0
2019-04-17 10:20:00,97.74,97.91,97.7,97.73,44055.0,93.3018,93.4641,93.2636,93.2923,44055.0
2019-04-17 10:30:00,97.74,98.02,97.72,97.92,35381.0,93.3018,93.5691,93.2827,93.4737,35381.0
2019-04-17 10:40:00,97.94,98.2,97.94,98.14,39080.0,93.4927,93.7409,93.4927,93.6837,39080.0
2019-04-17 10:50:00,98.13,98.17,97.89,97.98,41893.0,93.6741,93.7123,93.445,93.5309,41893.0
2019-04-17 11:00:00,97.97,98.24,97.95,98.22,29779.0,93.5214,93.7791,93.5023,93.76,29779.0
2019-04-17 11:10:00,98.22,98.24,98.01,98.04,38652.0,93.76,93.7791,93.5596,93.5882,38652.0
2019-04-17 11:20:00,98.04,98.16,97.93,98.15,28657.0,93.5882,93.7028,93.4832,93.6932,28657.0
2019-04-17 11:30:00,98.15,98.15,97.88,97.9,45396.0,93.6932,93.6932,93.4355,93.4546,45396.0
2019-04-17 11:40:00,97.88,98.03,97.81,97.97,26522.0,93.4355,93.5787,93.3686,93.5214,26522.0
2019-04-17 11:50:00,97.96,98.02,97.48,97.5,50001.0,93.5118,93.5691,93.0536,93.0727,50001.0
2019-04-17 12:00:00,97.49,97.61,97.34,97.34,56977.0,93.0632,93.1777,92.92,92.92,56977.0
2019-04-17 12:10:00,97.32,97.38,97.26,97.34,24981.0,92.9009,92.9582,92.8436,92.92,24981.0
2019-04-17 12:20:00,97.31,97.43,97.29,97.36,18949.0,92.8914,93.0059,92.8723,92.9391,18949.0
2019-04-17 12:30:00,97.36,97.49,97.35,97.35,23991.0,92.9391,93.0632,92.9295,92.9295,23991.0
2019-04-17 12:40:00,97.35,97.47,97.34,97.46,14563.0,92.9295,93.0441,92.92,93.0345,14563.0
2019-04-17 12:50:00,97.45,97.63,97.45,97.58,22628.0,93.025,93.1968,93.025,93.1491,22628.0
2019-04-17 13:00:00,97.57,97.6,97.52,97.59,15858.0,93.1395,93.1682,93.0918,93.1586,15858.0
2019-04-17 13:10:00,97.6,97.77,97.59,97.75,25633.0,93.1682,93.3305,93.1586,93.3114,25633.0
2019-04-17 13:20:00,97.77,97.77,97.48,97.51,100227.0,93.3305,93.3305,93.0536,93.0823,100227.0
2019-04-17 13:30:00,97.51,97.55,97.44,97.45,19251.0,93.0823,93.1205,93.0154,93.025,19251.0
2019-04-17 13:40:00,97.45,97.52,97.41,97.44,26074.0,93.025,93.0918,92.9868,93.0154,26074.0
2019-04-17 13:50:00,97.44,97.47,97.11,97.12,17176.0,93.0154,93.0441,92.7004,92.71,17176.0
2019-04-17 14:00:00,97.12,97.23,96.93,96.95,23060.0,92.71,92.815,92.5286,92.5477,23060.0
2019-04-17 14:10:00,96.94,97.05,96.89,96.95,23471.0,92.5382,92.6432,92.4904,92.5477,23471.0
2019-04-17 14:20:00,96.94,97.03,96.92,96.97,29267.0,92.5382,92.6241,92.5191,92.5668,29267.0
2019-04-17 14:30:00,96.96,97.39,96.96,97.37,37168.0,92.5572,92.9677,92.5572,92.9486,37168.0
2019-04-17 14:40:00,97.38,97.72,97.3,97.63,51862.0,92.9582,93.2827,92.8818,93.1968,51862.0
2019-04-17 14:50:00,97.63,97.78,97.63,97.67,54472.0,93.1968,93.34,93.1968,93.235,54472.0
2019-04-17 15:00:00,97.68,97.79,97.68,97.74,30882.0,93.2446,93.3496,93.2446,93.3018,30882.0
2019-04-17 15:10:00,97.75,97.87,97.75,97.82,25250.0,93.3114,93.4259,93.3114,93.3782,25250.0
2019-04-17 15:20:00,97.82,97.95,97.78,97.93,39396.0,93.3782,93.5023,93.34,93.4832,39396.0
2019-04-17 15:30:00,97.94,97.99,97.85,97.96,43562.0,93.4927,93.5405,93.4068,93.5118,43562.0
2019-04-17 15:40:00,97.97,98.03,97.91,98.0,69174.0,93.5214,93.5787,93.4641,93.55,69174.0
2019-04-17 15:50:00,98.01,98.03,97.88,97.98,135320.0,93.5596,93.5787,93.4355,93.5309,135320.0
2019-04-18 09:30:00,98.53,99.25,98.17,98.33,167151.0,94.056,94.7433,93.7123,93.865,167151.0
2019-04-18 09:40:00,98.29,98.36,97.93,98.19,48266.0,93.8269,93.8937,93.4832,93.7314,48266.0
2019-04-18 09:50:00,98.16,98.16,97.29,97.42,27564.0,93.7028,93.7028,92.8723,92.9964,27564.0
2019-04-18 10:00:00,97.4,97.6,97.1,97.44,64546.0,92.9773,93.1682,92.6909,93.0154,64546.0
2019-04-18 10:10:00,97.46,97.5,97.15,97.23,22823.0,93.0345,93.0727,92.7386,92.815,22823.0
2019-04-18 10:20:00,97.17,97.35,97.15,97.34,47515.0,92.7577,92.9295,92.7386,92.92,47515.0
2019-04-18 10:30:00,97.3,97.47,97.24,97.39,21737.0,92.8818,93.0441,92.8245,92.9677,21737.0
2019-04-18 10:40:00,97.38,97.93,97.32,97.92,32576.0,92.9582,93.4832,92.9009,93.4737,32576.0
2019-04-18 10:50:00,97.91,97.97,97.79,97.92,24086.0,93.4641,93.5214,93.3496,93.4737,24086.0
2019-04-18 11:00:00,97.92,97.93,97.6,97.64,20542.0,93.4737,93.4832,93.1682,93.2064,20542.0
2019-04-18 11:10:00,97.64,97.75,97.54,97.57,24489.0,93.2064,93.3114,93.1109,93.1395,24489.0
2019-04-18 11:20:00,97.57,97.81,97.57,97.8,25235.0,93.1395,93.3686,93.1395,93.3591,25235.0
2019-04-18 11:30:00,97.81,98.19,97.81,98.19,27174.0,93.3686,93.7314,93.3686,93.7314,27174.0
2019-04-18 11:40:00,98.16,98.31,98.07,98.2,58160.0,93.7028,93.8459,93.6168,93.7409,58160.0
2019-04-18 11:50:00,98.2,98.37,98.2,98.27,20355.0,93.7409,93.9032,93.7409,93.8078,20355.0
2019-04-18 12:00:00,98.27,98.29,98.16,98.28,19026.0,93.8078,93.8269,93.7028,93.8173,19026.0
2019-04-18 12:10:00,98.28,98.56,98.19,98.48,57065.0,93.8173,94.0846,93.7314,94.0082,57065.0
2019-04-18 12:20:00,98.49,98.67,98.36,98.6,80051.0,94.0178,94.1896,93.8937,94.1228,80051.0
2019-04-18 12:30:00,98.6,98.71,98.44,98.57,84760.0,94.1228,94.2278,93.97,94.0941,84760.0
2019-04-18 12:40:00,98.6,98.73,98.55,98.68,55912.0,94.1228,94.2469,94.075,94.1991,55912.0
2019-04-18 12:50:00,98.67,98.7,98.52,98.56,43391.0,94.1896,94.2182,94.0464,94.0846,43391.0
2019-04-18 13:00:00,98.56,98.66,98.48,98.61,76646.0,94.0846,94.1801,94.0082,94.1323,76646.0
2019-04-18 13:10:00,98.6,98.71,98.52,98.53,81663.0,94.1228,94.2278,94.0464,94.056,81663.0
2019-04-18 13:20:00,98.54,98.77,98.53,98.6,98772.0,94.0655,94.2851,94.056,94.1228,98772.0
2019-04-18 13:30:00,98.6,98.69,98.54,98.63,39005.0,94.1228,94.2087,94.0655,94.1514,39005.0
2019-04-18 13:40:00,98.64,98.83,98.64,98.83,53062.0,94.161,94.3423,94.161,94.3423,53062.0
2019-04-18 13:50:00,98.84,98.93,98.71,98.82,33561.0,94.3519,94.4378,94.2278,94.3328,33561.0
2019-04-18 14:00:00,98.8,98.89,98.55,98.61,22703.0,94.3137,94.3996,94.075,94.1323,22703.0
2019-04-18 14:10:00,98.59,98.87,98.56,98.76,30189.0,94.1132,94.3805,94.0846,94.2755,30189.0
2019-04-18 14:20:00,98.74,98.89,98.73,98.85,108685.0,94.2564,94.3996,94.2469,94.3614,108685.0
2019-04-18 14:30:00,98.85,98.9,98.82,98.88,28281.0,94.3614,94.4092,94.3328,94.3901,28281.0
2019-04-18 14:40:00,98.88,99.17,98.87,99.12,134370.0,94.3901,94.6669,94.3805,94.6192,134370.0
2019-04-18 14:50:00,99.11,99.22,98.74,99.02,121877.0,94.6096,94.7146,94.2564,94.5237,121877.0
2019-04-18 15:00:00,99.01,99.16,99.01,99.07,121076.0,94.5142,94.6573,94.5142,94.5714,121076.0
2019-04-18 15:10:00,99.08,99.14,98.93,99.07,112324.0,94.581,94.6383,94.4378,94.5714,112324.0
2019-04-18 15:20:00,99.06,99.14,98.95,98.99,67512.0,94.5619,94.6383,94.4569,94.4951,67512.0
2019-04-18 15:30:00,98.98,99.06,98.86,99.06,79919.0,94.4855,94.5619,94.371,94.5619,79919.0
2019-04-18 15:40:00,99.05,99.05,98.8,98.81,68551.0,94.5523,94.5523,94.3137,94.3232,68551.0
2019-04-18 15:50:00,98.8,99.02,98.76,99.02,273806.0,94.3137,94.5237,94.2755,94.5237,273806.0
2019-04-22 09:30:00,98.72,99.49,98.64,99.33,33508.0,94.2373,94.9724,94.161,94.8196,33508.0
2019-04-22 09:40:00,99.47,99.93,99.31,99.9,18621.0,94.9533,95.3924,94.8005,95.3637,18621.0
2019-04-22 09:50:00,99.81,99.92,99.61,99.87,14227.0,95.2778,95.3828,95.0869,95.3351,14227.0
2019-04-22 10:00:00,99.89,100.03,99.76,99.91,38837.0,95.3542,95.4878,95.2301,95.3733,38837.0
2019-04-22 10:10:00,99.9,99.96,99.72,99.86,47688.0,95.3637,95.421,95.1919,95.3256,47688.0
2019-04-22 10:20:00,99.86,99.86,99.58,99.58,287777.0,95.3256,95.3256,95.0583,95.0583,287777.0
2019-04-22 10:30:00,99.58,99.58,99.37,99.4,27531.0,95.0583,95.0583,94.8578,94.8864,27531.0
2019-04-22 10:40:00,99.41,99.52,99.22,99.39,48929.0,94.896,95.001,94.7146,94.8769,48929.0
2019-04-22 10:50:00,99.39,99.45,99.31,99.4,18407.0,94.8769,94.9342,94.8005,94.8864,18407.0
2019-04-22 11:00:00,99.39,99.47,99.22,99.34,34961.0,94.8769,94.9533,94.7146,94.8292,34961.0
2019-04-22 11:10:00,99.33,99.37,99.19,99.25,28870.0,94.8196,94.8578,94.686,94.7433,28870.0
2019-04-22 11:20:00,99.25,99.29,99.21,99.29,52170.0,94.7433,94.7814,94.7051,94.7814,52170.0
2019-04-22 11:30:00,99.29,99.33,99.17,99.2,92858.0,94.7814,94.8196,94.6669,94.6955,92858.0
2019-04-22 11:40:00,99.21,99.37,99.2,99.33,31477.0,94.7051,94.8578,94.6955,94.8196,31477.0
2019-04-22 11:50:00,99.32,99.32,99.2,99.29,14343.0,94.8101,94.8101,94.6955,94.7814,14343.0
2019-04-22 12:00:00,99.28,99.37,99.28,99.29,19081.0,94.7719,94.8578,94.7719,94.7814,19081.0
2019-04-22 12:10:00,99.3,99.31,99.24,99.27,20014.0,94.791,94.8005,94.7337,94.7624,20014.0
2019-04-22 12:20:00,99.27,99.33,99.22,99.32,26048.0,94.7624,94.8196,94.7146,94.8101,26048.0
2019-04-22 12:30:00,99.32,99.5,99.31,99.5,15324.0,94.8101,94.9819,94.8005,94.9819,15324.0
2019-04-22 12:40:00,99.49,99.56,99.42,99.42,31053.0,94.9724,95.0392,94.9055,94.9055,31053.0
2019-04-22 12:50:00,99.41,99.57,99.41,99.55,18829.0,94.896,95.0487,94.896,95.0296,18829.0
2019-04-22 13:00:00,99.54,99.54,99.45,99.53,14222.0,95.0201,95.0201,94.9342,95.0105,14222.0
2019-04-22 13:10:00,99.55,99.66,99.53,99.54,22460.0,95.0296,95.1346,95.0105,95.0201,22460.0
2019-04-22 13:20:00,99.54,99.67,99.52,99.56,21658.0,95.0201,95.1442,95.001,95.0392,21658.0
2019-04-22 13:30:00,99.56,99.62,99.55,99.55,19077.0,95.0392,95.0965,95.0296,95.0296,19077.0
2019-04-22 13:40:00,99.56,99.73,99.56,99.7,24579.0,95.0392,95.2015,95.0392,95.1728,24579.0
2019-04-22 13:50:00,99.67,99.67,99.57,99.63,10312.0,95.1442,95.1442,95.0487,95.106,10312.0
2019-04-22 14:00:00,99.63,99.65,99.56,99.6,15818.0,95.106,95.1251,95.0392,95.0774,15818.0
2019-04-22 14:10:00,99.6,99.61,99.44,99.5,19106.0,95.0774,95.0869,94.9246,94.9819,19106.0
2019-04-22 14:20:00,99.5,99.66,99.49,99.66,30675.0,94.9819,95.1346,94.9724,95.1346,30675.0
2019-04-22 14:30:00,99.67,99.8,99.63,99.8,18743.0,95.1442,95.2683,95.106,95.2683,18743.0
2019-04-22 14:40:00,99.8,99.81,99.73,99.73,22490.0,95.2683,95.2778,95.2015,95.2015,22490.0
2019-04-22 14:50:00,99.73,99.73,99.53,99.57,18768.0,95.2015,95.2015,95.0105,95.0487,18768.0
2019-04-22 15:00:00,99.56,99.62,99.54,99.61,24469.0,95.0392,95.0965,95.0201,95.0869,24469.0
2019-04-22 15:10:00,99.62,99.7,99.62,99.67,28658.0,95.0965,95.1728,95.0965,95.1442,28658.0
2019-04-22 15:20:00,99.68,99.73,99.66,99.73,26692.0,95.1537,95.2015,95.1346,95.2015,26692.0
2019-04-22 15:30:00,99.73,99.85,99.73,99.85,48596.0,95.2015,95.316,95.2015,95.316,48596.0
2019-04-22 15:40:00,99.85,99.92,99.83,99.9,69664.0,95.316,95.3828,95.2969,95.3637,69664.0
2019-04-22 15:50:00,99.91,100.15,99.91,100.12,213854.0,95.3733,95.6024,95.3733,95.5738,213854.0
2019-04-23 09:30:00,100.26,100.5,99.6,99.81,106745.0,95.7074,95.9365,95.0774,95.2778,106745.0
2019-04-23 09:40:00,99.85,100.37,99.67,100.31,38504.0,95.316,95.8124,95.1442,95.7551,38504.0
2019-04-23 09:50:00,100.34,100.71,100.18,100.6,26152.0,95.7838,96.137,95.631,96.032,26152.0
2019-04-23 10:00:00,100.59,100.59,100.17,100.23,22624.0,96.0224,96.0224,95.6215,95.6788,22624.0
2019-04-23 10:10:00,100.17,100.4,100.16,100.35,30359.0,95.6215,95.841,95.6119,95.7933,30359.0
2019-04-23 10:20:00,100.33,100.77,100.33,100.74,24416.0,95.7742,96.1942,95.7742,96.1656,24416.0
2019-04-23 10:30:00,100.75,100.84,100.64,100.71,50158.0,96.1751,96.2611,96.0701,96.137,50158.0
2019-04-23 10:40:00,100.71,100.71,100.58,100.68,55315.0,96.137,96.137,96.0129,96.1083,55315.0
2019-04-23 10:50:00,100.7,100.78,100.56,100.78,23126.0,96.1274,96.2038,95.9938,96.2038,23126.0
2019-04-23 11:00:00,100.75,100.83,100.68,100.83,28757.0,96.1751,96.2515,96.1083,96.2515,28757.0
2019-04-23 11:10:00,100.84,100.91,100.76,100.91,42594.0,96.2611,96.3279,96.1847,96.3279,42594.0
2019-04-23 11:20:00,100.91,101.17,100.91,101.17,41575.0,96.3279,96.5761,96.3279,96.5761,41575.0
2019-04-23 11:30:00,101.17,101.36,101.12,101.27,41991.0,96.5761,96.7574,96.5283,96.6715,41991.0
2019-04-23 11:40:00,101.28,101.62,101.12,101.56,105127.0,96.6811,97.0056,96.5283,96.9484,105127.0
2019-04-23 11:50:00,101.53,101.65,101.42,101.64,74004.0,96.9197,97.0343,96.8147,97.0247,74004.0
2019-04-23 12:00:00,101.63,101.72,101.56,101.67,53839.0,97.0152,97.1011,96.9484,97.0534,53839.0
2019-04-23 12:10:00,101.68,101.81,101.6,101.72,43286.0,97.0629,97.187,96.9866,97.1011,43286.0
2019-04-23 12:20:00,101.72,101.72,101.47,101.7,34675.0,97.1011,97.1011,96.8625,97.082,34675.0
2019-04-23 12:30:00,101.65,101.73,101.53,101.54,25621.0,97.0343,97.1106,96.9197,96.9293,25621.0
2019-04-23 12:40:00,101.55,101.55,101.34,101.38,41475.0,96.9388,96.9388,96.7384,96.7765,41475.0
2019-04-23 12:50:00,101.39,101.46,101.32,101.36,22109.0,96.7861,96.8529,96.7193,96.7574,22109.0
2019-04-23 13:00:00,101.36,101.49,101.35,101.44,20140.0,96.7574,96.8815,96.7479,96.8338,20140.0
2019-04-23 13:10:00,101.45,101.47,101.33,101.43,19756.0,96.8434,96.8625,96.7288,96.8243,19756.0
2019-04-23 13:20:00,101.43,101.52,101.41,101.47,17458.0,96.8243,96.9102,96.8052,96.8625,17458.0
2019-04-23 13:30:00,101.47,101.54,101.41,101.42,21511.0,96.8625,96.9293,96.8052,96.8147,21511.0
2019-04-23 13:40:00,101.42,101.54,101.42,101.49,17188.0,96.8147,96.9293,96.8147,96.8815,17188.0
2019-04-23 13:50:00,101.48,101.53,101.45,101.53,11801.0,96.872,96.9197,96.8434,96.9197,11801.0
2019-04-23 14:00:00,101.54,101.63,101.47,101.6,15456.0,96.9293,97.0152,96.8625,96.9866,15456.0
2019-04-23 14:10:00,101.59,101.76,101.58,101.76,42484.0,96.977,97.1393,96.9675,97.1393,42484.0
2019-04-23 14:20:00,101.75,102.03,101.74,101.91,91867.0,97.1297,97.397,97.1202,97.2825,91867.0
2019-04-23 14:30:00,101.91,102.1,101.86,102.09,46361.0,97.2825,97.4638,97.2347,97.4543,46361.0
2019-04-23 14:40:00,102.1,102.15,101.98,101.99,51077.0,97.4638,97.5116,97.3493,97.3588,51077.0
2019-04-23 14:50:00,101.98,101.98,101.84,101.85,28565.0,97.3493,97.3493,97.2157,97.2252,28565.0
2019-04-23 15:00:00,101.85,101.85,101.73,101.79,33640.0,97.2252,97.2252,97.1106,97.1679,33640.0
2019-04-23 15:10:00,101.79,101.79,101.63,101.69,89603.0,97.1679,97.1679,97.0152,97.0725,89603.0
2019-04-23 15:20:00,101.69,101.75,101.64,101.68,34393.0,97.0725,97.1297,97.0247,97.0629,34393.0
2019-04-23 15:30:00,101.68,101.75,101.61,101.73,48505.0,97.0629,97.1297,96.9961,97.1106,48505.0
2019-04-23 15:40:00,101.73,101.82,101.68,101.82,130767.0,97.1106,97.1966,97.0629,97.1966,130767.0
2019-04-23 15:50:00,101.82,101.99,101.79,101.96,253885.0,97.1966,97.3588,97.1679,97.3302,253885.0
2019-04-24 09:30:00,101.89,102.24,101.7,101.84,39403.0,97.2634,97.5975,97.082,97.2157,39403.0
2019-04-24 09:40:00,101.8,101.92,101.58,101.62,42701.0,97.1775,97.292,96.9675,97.0056,42701.0
2019-04-24 09:50:00,101.62,101.83,101.62,101.82,13388.0,97.0056,97.2061,97.0056,97.1966,13388.0
2019-04-24 10:00:00,101.85,102.03,101.73,101.95,24645.0,97.2252,97.397,97.1106,97.3207,24645.0
2019-04-24 10:10:00,101.96,102.09,101.83,101.86,15400.0,97.3302,97.4543,97.2061,97.2347,15400.0
2019-04-24 10:20:00,101.84,101.87,101.73,101.8,11960.0,97.2157,97.2443,97.1106,97.1775,11960.0
2019-04-24 10:30:00,101.79,101.92,101.74,101.77,14886.0,97.1679,97.292,97.1202,97.1488,14886.0
2019-04-24 10:40:00,101.74,101.82,101.7,101.78,23615.0,97.1202,97.1966,97.082,97.1584,23615.0
2019-04-24 10:50:00,101.77,101.89,101.76,101.89,46830.0,97.1488,97.2634,97.1393,97.2634,46830.0
2019-04-24 11:00:00,101.9,101.96,101.58,101.59,21022.0,97.2729,97.3302,96.9675,96.977,21022.0
2019-04-24 11:10:00,101.59,101.64,101.43,101.48,37689.0,96.977,97.0247,96.8243,96.872,37689.0
2019-04-24 11:20:00,101.47,101.82,101.46,101.75,30134.0,96.8625,97.1966,96.8529,97.1297,30134.0
2019-04-24 11:30:00,101.76,101.96,101.76,101.95,21453.0,97.1393,97.3302,97.1393,97.3207,21453.0
2019-04-24 11:40:00,101.98,102.0,101.85,101.91,21234.0,97.3493,97.3684,97.2252,97.2825,21234.0
2019-04-24 11:50:00,101.92,101.93,101.81,101.87,17671.0,97.292,97.3016,97.187,97.2443,17671.0
2019-04-24 12:00:00,101.89,101.92,101.66,101.73,19763.0,97.2634,97.292,97.0438,97.1106,19763.0
2019-04-24 12:10:00,101.74,101.76,101.65,101.69,20371.0,97.1202,97.1393,97.0343,97.0725,20371.0
2019-04-24 12:20:00,101.7,101.73,101.65,101.73,19416.0,97.082,97.1106,97.0343,97.1106,19416.0
2019-04-24 12:30:00,101.73,101.91,101.71,101.91,20105.0,97.1106,97.2825,97.0916,97.2825,20105.0
2019-04-24 12:40:00,101.9,101.9,101.74,101.74,9940.0,97.2729,97.2729,97.1202,97.1202,9940.0
2019-04-24 12:50:00,101.74,101.74,101.53,101.57,14067.0,97.1202,97.1202,96.9197,96.9579,14067.0
2019-04-24 13:00:00,101.58,101.6,101.51,101.52,15933.0,96.9675,96.9866,96.9006,96.9102,15933.0
2019-04-24 13:10:00,101.53,101.59,101.41,101.55,21376.0,96.9197,96.977,96.8052,96.9388,21376.0
2019-04-24 13:20:00,101.54,101.58,101.46,101.57,13552.0,96.9293,96.9675,96.8529,96.9579,13552.0
2019-04-24 13:30:00,101.58,101.66,101.58,101.63,15126.0,96.9675,97.0438,96.9675,97.0152,15126.0
2019-04-24 13:40:00,101.65,101.68,101.62,101.68,11570.0,97.0343,97.0629,97.0056,97.0629,11570.0
2019-04-24 13:50:00,101.68,101.72,101.58,101.58,19377.0,97.0629,97.1011,96.9675,96.9675,19377.0
2019-04-24 14:00:00,101.59,101.72,101.56,101.62,17514.0,96.977,97.1011,96.9484,97.0056,17514.0
2019-04-24 14:10:00,101.59,101.67,101.55,101.58,11347.0,96.977,97.0534,96.9388,96.9675,11347.0
2019-04-24 14:20:00,101.58,101.68,101.51,101.54,18017.0,96.9675,97.0629,96.9006,96.9293,18017.0
2019-04-24 14:30:00,101.53,101.57,101.5,101.52,16361.0,96.9197,96.9579,96.8911,96.9102,16361.0
2019-04-24 14:40:00,101.53,101.58,101.48,101.49,21860.0,96.9197,96.9675,96.872,96.8815,21860.0
2019-04-24 14:50:00,101.5,101.55,101.44,101.47,15616.0,96.8911,96.9388,96.8338,96.8625,15616.0
2019-04-24 15:00:00,101.48,101.5,101.34,101.38,31814.0,96.872,96.8911,96.7384,96.7765,31814.0
2019-04-24 15:10:00,101.36,101.43,101.28,101.37,27044.0,96.7574,96.8243,96.6811,96.767,27044.0
2019-04-24 15:20:00,101.38,101.39,101.26,101.26,18971.0,96.7765,96.7861,96.662,96.662,18971.0
2019-04-24 15:30:00,101.28,101.3,101.23,101.24,29032.0,96.6811,96.7002,96.6334,96.6429,29032.0
2019-04-24 15:40:00,101.23,101.26,101.14,101.21,72004.0,96.6334,96.662,96.5474,96.6143,72004.0
2019-04-24 15:50:00,101.2,101.2,101.03,101.09,134353.0,96.6047,96.6047,96.4424,96.4997,134353.0
2019-04-25 09:30:00,100.77,100.77,100.01,100.23,38548.0,96.1942,96.1942,95.4687,95.6788,38548.0
2019-04-25 09:40:00,100.28,100.66,100.27,100.5,39511.0,95.7265,96.0892,95.7169,95.9365,39511.0
2019-04-25 09:50:00,100.51,100.81,100.5,100.8,20101.0,95.946,96.2324,95.9365,96.2229,20101.0
2019-04-25 10:00:00,100.78,100.86,100.7,100.82,27392.0,96.2038,96.2802,96.1274,96.242,27392.0
2019-04-25 10:10:00,100.79,100.84,100.48,100.84,20061.0,96.2133,96.2611,95.9174,96.2611,20061.0
2019-04-25 10:20:00,100.82,101.08,100.73,101.06,24028.0,96.242,96.4902,96.1561,96.4711,24028.0
2019-04-25 10:30:00,101.06,101.27,100.91,101.26,23146.0,96.4711,96.6715,96.3279,96.662,23146.0
2019-04-25 10:40:00,101.3,101.44,101.24,101.26,16856.0,96.7002,96.8338,96.6429,96.662,16856.0
2019-04-25 10:50:00,101.25,101.54,101.19,101.53,25793.0,96.6524,96.9293,96.5952,96.9197,25793.0
2019-04-25 11:00:00,101.52,101.61,101.39,101.39,12249.0,96.9102,96.9961,96.7861,96.7861,12249.0
2019-04-25 11:10:00,101.39,101.51,101.33,101.42,43686.0,96.7861,96.9006,96.7288,96.8147,43686.0
2019-04-25 11:20:00,101.46,101.59,101.46,101.56,14965.0,96.8529,96.977,96.8529,96.9484,14965.0
2019-04-25 11:30:00,101.58,101.71,101.57,101.62,16209.0,96.9675,97.0916,96.9579,97.0056,16209.0
2019-04-25 11:40:00,101.6,101.65,101.47,101.49,32255.0,96.9866,97.0343,96.8625,96.8815,32255.0
2019-04-25 11:50:00,101.5,101.51,101.37,101.38,18878.0,96.8911,96.9006,96.767,96.7765,18878.0
2019-04-25 12:00:00,101.39,101.39,101.17,101.22,21985.0,96.7861,96.7861,96.5761,96.6238,21985.0
2019-04-25 12:10:00,101.21,101.29,101.2,101.26,13214.0,96.6143,96.6906,96.6047,96.662,13214.0
2019-04-25 12:20:00,101.25,101.32,101.23,101.32,24191.0,96.6524,96.7193,96.6334,96.7193,24191.0
2019-04-25 12:30:00,101.33,101.47,101.33,101.34,23516.0,96.7288,96.8625,96.7288,96.7384,23516.0
2019-04-25 12:40:00,101.33,101.47,101.3,101.47,24496.0,96.7288,96.8625,96.7002,96.8625,24496.0
2019-04-25 12:50:00,101.48,101.48,101.34,101.38,18328.0,96.872,96.872,96.7384,96.7765,18328.0
2019-04-25 13:00:00,101.38,101.42,101.3,101.37,19435.0,96.7765,96.8147,96.7002,96.767,19435.0
2019-04-25 13:10:00,101.36,101.49,101.34,101.46,12272.0,96.7574,96.8815,96.7384,96.8529,12272.0
2019-04-25 13:20:00,101.45,101.5,101.43,101.43,14900.0,96.8434,96.8911,96.8243,96.8243,14900.0
2019-04-25 13:30:00,101.44,101.62,101.44,101.54,17203.0,96.8338,97.0056,96.8338,96.9293,17203.0
2019-04-25 13:40:00,101.54,101.57,101.47,101.53,17605.0,96.9293,96.9579,96.8625,96.9197,17605.0
2019-04-25 13:50:00,101.53,101.55,101.45,101.55,12848.0,96.9197,96.9388,96.8434,96.9388,12848.0
2019-04-25 14:00:00,101.53,101.69,101.53,101.6,13888.0,96.9197,97.0725,96.9197,96.9866,13888.0
2019-04-25 14:10:00,101.6,101.8,101.6,101.77,17913.0,96.9866,97.1775,96.9866,97.1488,17913.0
2019-04-25 14:20:00,101.79,101.79,101.65,101.73,17803.0,97.1679,97.1679,97.0343,97.1106,17803.0
2019-04-25 14:30:00,101.71,101.92,101.71,101.91,18265.0,97.0916,97.292,97.0916,97.2825,18265.0
2019-04-25 14:40:00,101.89,101.96,101.79,101.83,19325.0,97.2634,97.3302,97.1679,97.2061,19325.0
2019-04-25 14:50:00,101.84,101.87,101.64,101.67,37773.0,97.2157,97.2443,97.0247,97.0534,37773.0
2019-04-25 15:00:00,101.68,101.85,101.68,101.79,34050.0,97.0629,97.2252,97.0629,97.1679,34050.0
2019-04-25 15:10:00,101.79,101.81,101.68,101.8,22720.0,97.1679,97.187,97.0629,97.1775,22720.0
2019-04-25 15:20:00,101.79,101.91,101.78,101.91,26063.0,97.1679,97.2825,97.1584,97.2825,26063.0
2019-04-25 15:30:00,101.94,101.98,101.84,101.88,47135.0,97.3111,97.3493,97.2157,97.2538,47135.0
2019-04-25 15:40:00,101.88,102.0,101.86,101.93,74955.0,97.2538,97.3684,97.2347,97.3016,74955.0
2019-04-25 15:50:00,101.93,102.01,101.82,101.82,97287.0,97.3016,97.3779,97.1966,97.1966,97287.0
2019-04-26 09:30:00,102.24,102.97,102.0,102.07,51817.0,97.5975,98.2943,97.3684,97.4352,51817.0
2019-04-26 09:40:00,102.06,102.22,101.69,101.7,23293.0,97.4257,97.5784,97.0725,97.082,23293.0
2019-04-26 09:50:00,101.68,101.69,101.41,101.64,15495.0,97.0629,97.0725,96.8052,97.0247,15495.0
2019-04-26 10:00:00,101.67,101.8,101.59,101.73,20175.0,97.0534,97.1775,96.977,97.1106,20175.0
2019-04-26 10:10:00,101.7,101.74,101.16,101.31,25312.0,97.082,97.1202,96.5665,96.7097,25312.0
2019-04-26 10:20:00,101.32,101.56,101.27,101.51,31321.0,96.7193,96.9484,96.6715,96.9006,31321.0
2019-04-26 10:30:00,101.51,101.86,101.45,101.86,31144.0,96.9006,97.2347,96.8434,97.2347,31144.0
2019-04-26 10:40:00,101.88,101.93,101.78,101.92,87054.0,97.2538,97.3016,97.1584,97.292,87054.0
2019-04-26 10:50:00,101.95,102.12,101.92,102.05,31951.0,97.3207,97.4829,97.292,97.4161,31951.0
2019-04-26 11:00:00,102.07,102.13,101.95,102.04,20802.0,97.4352,97.4925,97.3207,97.4066,20802.0
2019-04-26 11:10:00,102.04,102.29,102.04,102.15,22185.0,97.4066,97.6452,97.4066,97.5116,22185.0
2019-04-26 11:20:00,102.19,102.49,102.14,102.38,45369.0,97.5498,97.8361,97.502,97.7311,45369.0
2019-04-26 11:30:00,102.38,102.44,102.29,102.29,28015.0,97.7311,97.7884,97.6452,97.6452,28015.0
2019-04-26 11:40:00,102.31,102.31,102.15,102.19,19037.0,97.6643,97.6643,97.5116,97.5498,19037.0
2019-04-26 11:50:00,102.19,102.42,102.15,102.24,33177.0,97.5498,97.7693,97.5116,97.5975,33177.0
2019-04-26 12:00:00,102.22,102.25,102.08,102.24,18731.0,97.5784,97.607,97.4448,97.5975,18731.0
2019-04-26 12:10:00,102.23,102.27,102.15,102.21,22350.0,97.5879,97.6261,97.5116,97.5689,22350.0
2019-04-26 12:20:00,102.19,102.2,102.09,102.09,15874.0,97.5498,97.5593,97.4543,97.4543,15874.0
2019-04-26 12:30:00,102.1,102.36,102.08,102.33,16485.0,97.4638,97.712,97.4448,97.6834,16485.0
2019-04-26 12:40:00,102.32,102.38,102.25,102.38,10835.0,97.6739,97.7311,97.607,97.7311,10835.0
2019-04-26 12:50:00,102.38,102.47,102.37,102.43,19379.0,97.7311,97.817,97.7216,97.7789,19379.0
2019-04-26 13:00:00,102.41,102.42,102.26,102.31,14553.0,97.7598,97.7693,97.6166,97.6643,14553.0
2019-04-26 13:10:00,102.3,102.45,102.28,102.45,17370.0,97.6548,97.798,97.6357,97.798,17370.0
2019-04-26 13:20:00,102.44,102.53,102.39,102.53,15145.0,97.7884,97.8743,97.7407,97.8743,15145.0
2019-04-26 13:30:00,102.51,102.72,102.51,102.69,31489.0,97.8552,98.0557,97.8552,98.0271,31489.0
2019-04-26 13:40:00,102.68,102.8,102.61,102.73,28161.0,98.0175,98.1321,97.9507,98.0652,28161.0
2019-04-26 13:50:00,102.71,102.96,102.67,102.85,55472.0,98.0461,98.2848,98.008,98.1798,55472.0
2019-04-26 14:00:00,102.82,102.86,102.62,102.83,31921.0,98.1512,98.1893,97.9602,98.1607,31921.0
2019-04-26 14:10:00,102.83,102.98,102.83,102.97,45617.0,98.1607,98.3039,98.1607,98.2943,45617.0
2019-04-26 14:20:00,102.94,103.0,102.87,102.92,51037.0,98.2657,98.323,98.1989,98.2466,51037.0
2019-04-26 14:30:00,102.92,103.03,102.87,103.02,19938.0,98.2466,98.3516,98.1989,98.3421,19938.0
2019-04-26 14:40:00,103.02,103.07,102.98,103.0,14486.0,98.3421,98.3898,98.3039,98.323,14486.0
2019-04-26 14:50:00,103.0,103.06,102.92,103.0,22093.0,98.323,98.3803,98.2466,98.323,22093.0
2019-04-26 15:00:00,103.01,103.08,103.0,103.01,28928.0,98.3325,98.3993,98.323,98.3325,28928.0
2019-04-26 15:10:00,103.02,103.1,102.98,103.09,28518.0,98.3421,98.4184,98.3039,98.4089,28518.0
2019-04-26 15:20:00,103.09,103.18,103.05,103.16,44317.0,98.4089,98.4948,98.3707,98.4757,44317.0
2019-04-26 15:30:00,103.15,103.18,103.1,103.16,52079.0,98.4662,98.4948,98.4184,98.4757,52079.0
2019-04-26 15:40:00,103.17,103.24,103.07,103.11,70057.0,98.4853,98.5521,98.3898,98.428,70057.0
2019-04-26 15:50:00,103.11,103.39,102.99,103.34,229221.0,98.428,98.6953,98.3134,98.6475,229221.0
2019-04-29 09:30:00,102.7,103.17,101.86,102.17,66295.0,98.0366,98.4853,97.2347,97.5307,66295.0
2019-04-29 09:40:00,102.17,102.23,101.34,101.49,69928.0,97.5307,97.5879,96.7384,96.8815,69928.0
2019-04-29 09:50:00,101.47,101.74,101.43,101.48,33396.0,96.8625,97.1202,96.8243,96.872,33396.0
2019-04-29 10:00:00,101.55,101.84,101.52,101.72,25078.0,96.9388,97.2157,96.9102,97.1011,25078.0
2019-04-29 10:10:00,101.75,101.89,101.73,101.88,18588.0,97.1297,97.2634,97.1106,97.2538,18588.0
2019-04-29 10:20:00,101.92,102.14,101.92,102.03,15200.0,97.292,97.502,97.292,97.397,15200.0
2019-04-29 10:30:00,102.06,102.19,101.99,102.19,11012.0,97.4257,97.5498,97.3588,97.5498,11012.0
2019-04-29 10:40:00,102.2,102.3,102.14,102.27,14347.0,97.5593,97.6548,97.502,97.6261,14347.0
2019-04-29 10:50:00,102.28,102.35,102.15,102.35,13619.0,97.6357,97.7025,97.5116,97.7025,13619.0
2019-04-29 11:00:00,102.34,102.48,102.26,102.33,62874.0,97.6929,97.8266,97.6166,97.6834,62874.0
2019-04-29 11:10:00,102.31,102.34,102.22,102.24,16152.0,97.6643,97.6929,97.5784,97.5975,16152.0
2019-04-29 11:20:00,102.25,102.28,102.1,102.24,29436.0,97.607,97.6357,97.4638,97.5975,29436.0
2019-04-29 11:30:00,102.21,102.24,102.09,102.09,22284.0,97.5689,97.5975,97.4543,97.4543,22284.0
2019-04-29 11:40:00,102.11,102.12,102.0,102.01,10028.0,97.4734,97.4829,97.3684,97.3779,10028.0
2019-04-29 11:50:00,102.0,102.12,101.87,101.89,19279.0,97.3684,97.4829,97.2443,97.2634,19279.0
2019-04-29 12:00:00,101.88,102.05,101.81,101.91,73663.0,97.2538,97.4161,97.187,97.2825,73663.0
2019-04-29 12:10:00,101.92,101.95,101.74,101.85,104527.0,97.292,97.3207,97.1202,97.2252,104527.0
2019-04-29 12:20:00,101.85,101.93,101.7,101.9,157047.0,97.2252,97.3016,97.082,97.2729,157047.0
2019-04-29 12:30:00,101.9,101.94,101.82,101.82,36797.0,97.2729,97.3111,97.1966,97.1966,36797.0
2019-04-29 12:40:00,101.82,101.86,101.65,101.68,14283.0,97.1966,97.2347,97.0343,97.0629,14283.0
2019-04-29 12:50:00,101.66,101.79,101.63,101.79,32715.0,97.0438,97.1679,97.0152,97.1679,32715.0
2019-04-29 13:00:00,101.8,101.8,101.65,101.71,20084.0,97.1775,97.1775,97.0343,97.0916,20084.0
2019-04-29 13:10:00,101.7,101.72,101.6,101.62,24026.0,97.082,97.1011,96.9866,97.0056,24026.0
2019-04-29 13:20:00,101.62,101.68,101.59,101.6,25185.0,97.0056,97.0629,96.977,96.9866,25185.0
2019-04-29 13:30:00,101.59,101.75,101.59,101.64,20378.0,96.977,97.1297,96.977,97.0247,20378.0
2019-04-29 13:40:00,101.64,101.64,101.35,101.35,24917.0,97.0247,97.0247,96.7479,96.7479,24917.0
2019-04-29 13:50:00,101.34,101.45,101.21,101.45,28068.0,96.7384,96.8434,96.6143,96.8434,28068.0
2019-04-29 14:00:00,101.41,101.66,101.41,101.58,23431.0,96.8052,97.0438,96.8052,96.9675,23431.0
2019-04-29 14:10:00,101.55,101.65,101.47,101.62,25906.0,96.9388,97.0343,96.8625,97.0056,25906.0
2019-04-29 14:20:00,101.64,101.64,101.27,101.33,109938.0,97.0247,97.0247,96.6715,96.7288,109938.0
2019-04-29 14:30:00,101.34,101.86,101.34,101.75,34326.0,96.7384,97.2347,96.7384,97.1297,34326.0
2019-04-29 14:40:00,101.74,101.77,101.64,101.68,55346.0,97.1202,97.1488,97.0247,97.0629,55346.0
2019-04-29 14:50:00,101.66,101.7,101.55,101.57,26088.0,97.0438,97.082,96.9388,96.9579,26088.0
2019-04-29 15:00:00,101.58,101.58,101.27,101.28,36567.0,96.9675,96.9675,96.6715,96.6811,36567.0
2019-04-29 15:10:00,101.27,101.39,101.1,101.14,48535.0,96.6715,96.7861,96.5093,96.5474,48535.0
2019-04-29 15:20:00,101.15,101.21,101.04,101.1,51755.0,96.557,96.6143,96.452,96.5093,51755.0
2019-04-29 15:30:00,101.09,101.21,101.04,101.18,59338.0,96.4997,96.6143,96.452,96.5856,59338.0
2019-04-29 15:40:00,101.17,101.17,101.0,101.0,91214.0,96.5761,96.5761,96.4138,96.4138,91214.0
2019-04-29 15:50:00,101.0,101.24,100.88,101.18,331105.0,96.4138,96.6429,96.2992,96.5856,331105.0
2019-04-30 09:30:00,101.24,101.62,100.63,100.99,68838.0,96.6429,97.0056,96.0606,96.4043,68838.0
2019-04-30 09:40:00,101.02,101.83,100.91,101.83,104180.0,96.4329,97.2061,96.3279,97.2061,104180.0
2019-04-30 09:50:00,101.82,102.15,101.45,102.02,38303.0,97.1966,97.5116,96.8434,97.3875,38303.0
2019-04-30 10:00:00,102.09,102.26,101.96,101.97,40415.0,97.4543,97.6166,97.3302,97.3398,40415.0
2019-04-30 10:10:00,101.97,102.14,101.84,101.99,22455.0,97.3398,97.502,97.2157,97.3588,22455.0
2019-04-30 10:20:00,102.0,102.16,101.99,102.16,18982.0,97.3684,97.5211,97.3588,97.5211,18982.0
2019-04-30 10:30:00,102.17,102.25,102.03,102.06,38550.0,97.5307,97.607,97.397,97.4257,38550.0
2019-04-30 10:40:00,101.99,102.11,101.93,101.98,38318.0,97.3588,97.4734,97.3016,97.3493,38318.0
2019-04-30 10:50:00,101.95,101.96,101.67,101.68,27703.0,97.3207,97.3302,97.0534,97.0629,27703.0
2019-04-30 11:00:00,101.68,101.73,101.43,101.43,69371.0,97.0629,97.1106,96.8243,96.8243,69371.0
2019-04-30 11:10:00,101.43,101.45,101.01,101.16,38227.0,96.8243,96.8434,96.4233,96.5665,38227.0
2019-04-30 11:20:00,101.18,101.31,101.09,101.17,28361.0,96.5856,96.7097,96.4997,96.5761,28361.0
2019-04-30 11:30:00,101.19,101.53,101.15,101.41,59172.0,96.5952,96.9197,96.557,96.8052,59172.0
2019-04-30 11:40:00,101.44,101.47,101.29,101.36,38179.0,96.8338,96.8625,96.6906,96.7574,38179.0
2019-04-30 11:50:00,101.37,101.55,101.36,101.39,35125.0,96.767,96.9388,96.7574,96.7861,35125.0
2019-04-30 12:00:00,101.42,101.43,101.32,101.42,25688.0,96.8147,96.8243,96.7193,96.8147,25688.0
2019-04-30 12:10:00,101.42,101.53,101.41,101.47,26525.0,96.8147,96.9197,96.8052,96.8625,26525.0
2019-04-30 12:20:00,101.46,101.54,101.46,101.53,22992.0,96.8529,96.9293,96.8529,96.9197,22992.0
2019-04-30 12:30:00,101.54,101.54,101.47,101.52,22977.0,96.9293,96.9293,96.8625,96.9102,22977.0
2019-04-30 12:40:00,101.51,101.59,101.47,101.48,19605.0,96.9006,96.977,96.8625,96.872,19605.0
2019-04-30 12:50:00,101.49,101.68,101.47,101.68,25358.0,96.8815,97.0629,96.8625,97.0629,25358.0
2019-04-30 13:00:00,101.67,101.78,101.66,101.76,10355.0,97.0534,97.1584,97.0438,97.1393,10355.0
2019-04-30 13:10:00,101.74,101.93,101.74,101.93,14823.0,97.1202,97.3016,97.1202,97.3016,14823.0
2019-04-30 13:20:00,101.92,101.92,101.79,101.8,14719.0,97.292,97.292,97.1679,97.1775,14719.0
2019-04-30 13:30:00,101.8,101.84,101.75,101.84,20657.0,97.1775,97.2157,97.1297,97.2157,20657.0
2019-04-30 13:40:00,101.84,101.93,101.8,101.88,11052.0,97.2157,97.3016,97.1775,97.2538,11052.0
2019-04-30 13:50:00,101.88,101.94,101.77,101.84,26432.0,97.2538,97.3111,97.1488,97.2157,26432.0
2019-04-30 14:00:00,101.83,101.92,101.79,101.79,14933.0,97.2061,97.292,97.1679,97.1679,14933.0
2019-04-30 14:10:00,101.8,101.81,101.73,101.79,17663.0,97.1775,97.187,97.1106,97.1679,17663.0
2019-04-30 14:20:00,101.8,101.85,101.77,101.84,16865.0,97.1775,97.2252,97.1488,97.2157,16865.0
2019-04-30 14:30:00,101.85,101.85,101.76,101.83,24551.0,97.2252,97.2252,97.1393,97.2061,24551.0
2019-04-30 14:40:00,101.82,102.09,101.82,102.08,20766.0,97.1966,97.4543,97.1966,97.4448,20766.0
2019-04-30 14:50:00,102.08,102.08,101.89,101.93,26966.0,97.4448,97.4448,97.2634,97.3016,26966.0
2019-04-30 15:00:00,101.95,102.02,101.93,101.95,25689.0,97.3207,97.3875,97.3016,97.3207,25689.0
2019-04-30 15:10:00,101.95,101.95,101.82,101.83,23446.0,97.3207,97.3207,97.1966,97.2061,23446.0
2019-04-30 15:20:00,101.83,101.92,101.8,101.82,35277.0,97.2061,97.292,97.1775,97.1966,35277.0
2019-04-30 15:30:00,101.82,101.84,101.57,101.61,79388.0,97.1966,97.2157,96.9579,96.9961,79388.0
2019-04-30 15:40:00,101.61,101.71,101.46,101.6,117106.0,96.9961,97.0916,96.8529,96.9866,117106.0
2019-04-30 15:50:00,101.61,101.93,101.55,101.82,271105.0,96.9961,97.3016,96.9388,97.1966,271105.0
2019-05-01 09:30:00,102.12,102.36,101.0,101.71,37789.0,97.4829,97.712,96.4138,97.0916,37789.0
2019-05-01 09:40:00,101.71,101.95,101.51,101.56,38178.0,97.0916,97.3207,96.9006,96.9484,38178.0
2019-05-01 09:50:00,101.56,101.84,101.48,101.66,21908.0,96.9484,97.2157,96.872,97.0438,21908.0
2019-05-01 10:00:00,101.63,102.15,101.41,102.12,19525.0,97.0152,97.5116,96.8052,97.4829,19525.0
2019-05-01 10:10:00,102.17,102.34,102.14,102.16,23385.0,97.5307,97.6929,97.502,97.5211,23385.0
2019-05-01 10:20:00,102.12,102.36,102.12,102.2,16323.0,97.4829,97.712,97.4829,97.5593,16323.0
2019-05-01 10:30:00,102.28,102.54,102.25,102.34,24333.0,97.6357,97.8839,97.607,97.6929,24333.0
2019-05-01 10:40:00,102.36,102.43,102.22,102.35,27869.0,97.712,97.7789,97.5784,97.7025,27869.0
2019-05-01 10:50:00,102.37,102.43,102.16,102.16,32940.0,97.7216,97.7789,97.5211,97.5211,32940.0
2019-05-01 11:00:00,102.17,102.42,102.06,102.37,91074.0,97.5307,97.7693,97.4257,97.7216,91074.0
2019-05-01 11:10:00,102.35,102.61,102.35,102.41,23812.0,97.7025,97.9507,97.7025,97.7598,23812.0
2019-05-01 11:20:00,102.41,102.5,102.37,102.4,18429.0,97.7598,97.8457,97.7216,97.7502,18429.0
2019-05-01 11:30:00,102.38,102.4,102.18,102.28,17519.0,97.7311,97.7502,97.5402,97.6357,17519.0
2019-05-01 11:40:00,102.31,102.54,102.28,102.35,18648.0,97.6643,97.8839,97.6357,97.7025,18648.0
2019-05-01 11:50:00,102.36,102.44,102.32,102.35,8475.0,97.712,97.7884,97.6739,97.7025,8475.0
2019-05-01 12:00:00,102.36,102.39,102.22,102.32,14623.0,97.712,97.7407,97.5784,97.6739,14623.0
2019-05-01 12:10:00,102.33,102.35,102.19,102.19,14767.0,97.6834,97.7025,97.5498,97.5498,14767.0
2019-05-01 12:20:00,102.2,102.29,102.13,102.23,12286.0,97.5593,97.6452,97.4925,97.5879,12286.0
2019-05-01 12:30:00,102.22,102.22,102.08,102.08,13552.0,97.5784,97.5784,97.4448,97.4448,13552.0
2019-05-01 12:40:00,102.1,102.1,102.0,102.08,51945.0,97.4638,97.4638,97.3684,97.4448,51945.0
2019-05-01 12:50:00,102.1,102.1,102.02,102.09,11802.0,97.4638,97.4638,97.3875,97.4543,11802.0
2019-05-01 13:00:00,102.11,102.29,102.11,102.13,17969.0,97.4734,97.6452,97.4734,97.4925,17969.0
2019-05-01 13:10:00,102.17,102.21,102.12,102.2,9976.0,97.5307,97.5689,97.4829,97.5593,9976.0
2019-05-01 13:20:00,102.22,102.27,102.19,102.23,12204.0,97.5784,97.6261,97.5498,97.5879,12204.0
2019-05-01 13:30:00,102.26,102.32,102.18,102.31,17913.0,97.6166,97.6739,97.5402,97.6643,17913.0
2019-05-01 13:40:00,102.33,102.36,102.24,102.29,11332.0,97.6834,97.712,97.5975,97.6452,11332.0
2019-05-01 13:50:00,102.28,102.35,102.21,102.35,8856.0,97.6357,97.7025,97.5689,97.7025,8856.0
2019-05-01 14:00:00,102.37,102.64,102.35,102.52,24647.0,97.7216,97.9793,97.7025,97.8648,24647.0
2019-05-01 14:10:00,102.49,102.8,102.49,102.73,22398.0,97.8361,98.1321,97.8361,98.0652,22398.0
2019-05-01 14:20:00,102.73,102.75,102.56,102.59,21788.0,98.0652,98.0843,97.903,97.9316,21788.0
2019-05-01 14:30:00,102.59,102.61,102.06,102.06,34841.0,97.9316,97.9507,97.4257,97.4257,34841.0
2019-05-01 14:40:00,102.04,102.14,101.82,102.09,20810.0,97.4066,97.502,97.1966,97.4543,20810.0
2019-05-01 14:50:00,102.13,102.19,101.99,102.0,37325.0,97.4925,97.5498,97.3588,97.3684,37325.0
2019-05-01 15:00:00,101.99,102.18,101.95,102.15,101380.0,97.3588,97.5402,97.3207,97.5116,101380.0
2019-05-01 15:10:00,102.14,102.23,102.11,102.19,26129.0,97.502,97.5879,97.4734,97.5498,26129.0
2019-05-01 15:20:00,102.18,102.21,102.05,102.05,72625.0,97.5402,97.5689,97.4161,97.4161,72625.0
2019-05-01 15:30:00,102.07,102.12,101.91,101.96,33425.0,97.4352,97.4829,97.2825,97.3302,33425.0
2019-05-01 15:40:00,101.95,101.97,101.6,101.62,76303.0,97.3207,97.3398,96.9866,97.0056,76303.0
2019-05-01 15:50:00,101.62,101.93,101.55,101.74,193423.0,97.0056,97.3016,96.9388,97.1202,193423.0
2019-05-02 09:30:00,100.27,102.49,100.26,101.45,105392.0,95.7169,97.8361,95.7074,96.8434,105392.0
2019-05-02 09:40:00,101.47,101.81,101.01,101.59,43090.0,96.8625,97.187,96.4233,96.977,43090.0
2019-05-02 09:50:00,101.59,102.28,101.5,102.13,55526.0,96.977,97.6357,96.8911,97.4925,55526.0
2019-05-02 10:00:00,102.2,102.25,101.67,101.74,43511.0,97.5593,97.607,97.0534,97.1202,43511.0
2019-05-02 10:10:00,101.75,102.15,101.75,102.02,32188.0,97.1297,97.5116,97.1297,97.3875,32188.0
2019-05-02 10:20:00,101.98,102.32,101.95,102.05,23744.0,97.3493,97.6739,97.3207,97.4161,23744.0
2019-05-02 10:30:00,102.0,102.33,101.96,102.24,23961.0,97.3684,97.6834,97.3302,97.5975,23961.0
2019-05-02 10:40:00,102.26,102.47,102.15,102.23,50015.0,97.6166,97.817,97.5116,97.5879,50015.0
2019-05-02 10:50:00,102.22,102.27,102.03,102.13,24474.0,97.5784,97.6261,97.397,97.4925,24474.0
2019-05-02 11:00:00,102.12,102.32,102.12,102.26,17160.0,97.4829,97.6739,97.4829,97.6166,17160.0
2019-05-02 11:10:00,102.32,102.41,102.25,102.32,17917.0,97.6739,97.7598,97.607,97.6739,17917.0
2019-05-02 11:20:00,102.34,102.34,102.05,102.15,29512.0,97.6929,97.6929,97.4161,97.5116,29512.0
2019-05-02 11:30:00,102.17,102.46,102.16,102.45,18177.0,97.5307,97.8075,97.5211,97.798,18177.0
2019-05-02 11:40:00,102.43,102.57,102.1,102.13,25882.0,97.7789,97.9125,97.4638,97.4925,25882.0
2019-05-02 11:50:00,102.19,102.21,101.8,101.89,72393.0,97.5498,97.5689,97.1775,97.2634,72393.0
2019-05-02 12:00:00,101.85,101.95,101.63,101.93,24130.0,97.2252,97.3207,97.0152,97.3016,24130.0
2019-05-02 12:10:00,101.93,102.0,101.79,101.88,16933.0,97.3016,97.3684,97.1679,97.2538,16933.0
2019-05-02 12:20:00,101.87,102.05,101.82,102.0,14480.0,97.2443,97.4161,97.1966,97.3684,14480.0
2019-05-02 12:30:00,101.97,102.2,101.92,102.11,11884.0,97.3398,97.5593,97.292,97.4734,11884.0
2019-05-02 12:40:00,102.14,102.14,101.94,102.14,8211.0,97.502,97.502,97.3111,97.502,8211.0
2019-05-02 12:50:00,102.13,102.17,101.84,101.87,12847.0,97.4925,97.5307,97.2157,97.2443,12847.0
2019-05-02 13:00:00,101.9,102.07,101.71,102.04,19928.0,97.2729,97.4352,97.0916,97.4066,19928.0
2019-05-02 13:10:00,102.08,102.13,101.93,101.95,22669.0,97.4448,97.4925,97.3016,97.3207,22669.0
2019-05-02 13:20:00,101.93,102.01,101.85,101.86,13415.0,97.3016,97.3779,97.2252,97.2347,13415.0
2019-05-02 13:30:00,101.85,102.15,101.82,102.0,16511.0,97.2252,97.5116,97.1966,97.3684,16511.0
2019-05-02 13:40:00,102.02,102.2,101.89,101.91,31813.0,97.3875,97.5593,97.2634,97.2825,31813.0
2019-05-02 13:50:00,101.96,102.23,101.96,102.12,14575.0,97.3302,97.5879,97.3302,97.4829,14575.0
2019-05-02 14:00:00,102.13,102.36,102.01,102.28,19030.0,97.4925,97.712,97.3779,97.6357,19030.0
2019-05-02 14:10:00,102.29,102.47,102.27,102.35,17158.0,97.6452,97.817,97.6261,97.7025,17158.0
2019-05-02 14:20:00,102.35,102.42,102.23,102.25,18400.0,97.7025,97.7693,97.5879,97.607,18400.0
2019-05-02 14:30:00,102.24,102.34,102.2,102.33,17068.0,97.5975,97.6929,97.5593,97.6834,17068.0
2019-05-02 14:40:00,102.32,102.38,102.24,102.29,22521.0,97.6739,97.7311,97.5975,97.6452,22521.0
2019-05-02 14:50:00,102.27,102.65,102.22,102.53,31096.0,97.6261,97.9889,97.5784,97.8743,31096.0
2019-05-02 15:00:00,102.55,102.64,102.53,102.58,18813.0,97.8934,97.9793,97.8743,97.9221,18813.0
2019-05-02 15:10:00,102.6,102.73,102.51,102.57,24082.0,97.9411,98.0652,97.8552,97.9125,24082.0
2019-05-02 15:20:00,102.58,102.78,102.51,102.77,28675.0,97.9221,98.113,97.8552,98.1034,28675.0
2019-05-02 15:30:00,102.78,102.88,102.72,102.73,63213.0,98.113,98.2084,98.0557,98.0652,63213.0
2019-05-02 15:40:00,102.74,102.83,102.63,102.81,67553.0,98.0748,98.1607,97.9698,98.1416,67553.0
2019-05-02 15:50:00,102.8,103.17,102.78,103.14,194666.0,98.1321,98.4853,98.113,98.4566,194666.0
2019-05-03 09:30:00,102.54,103.82,102.0,103.45,82648.0,97.8839,99.1057,97.3684,98.7525,82648.0
2019-05-03 09:40:00,103.45,103.45,102.68,102.91,54166.0,98.7525,98.7525,98.0175,98.2371,54166.0
2019-05-03 09:50:00,102.89,103.0,102.51,102.58,37177.0,98.218,98.323,97.8552,97.9221,37177.0
2019-05-03 10:00:00,102.61,102.62,102.14,102.36,30081.0,97.9507,97.9602,97.502,97.712,30081.0
2019-05-03 10:10:00,102.37,102.62,102.27,102.47,31745.0,97.7216,97.9602,97.6261,97.817,31745.0
2019-05-03 10:20:00,102.51,102.55,102.19,102.32,42355.0,97.8552,97.8934,97.5498,97.6739,42355.0
2019-05-03 10:30:00,102.34,102.4,102.17,102.24,30110.0,97.6929,97.7502,97.5307,97.5975,30110.0
2019-05-03 10:40:00,102.27,102.67,102.16,102.66,23310.0,97.6261,98.008,97.5211,97.9984,23310.0
2019-05-03 10:50:00,102.65,102.8,102.51,102.7,26767.0,97.9889,98.1321,97.8552,98.0366,26767.0
2019-05-03 11:00:00,102.69,102.97,102.6,102.92,31151.0,98.0271,98.2943,97.9411,98.2466,31151.0
2019-05-03 11:10:00,102.91,103.08,102.88,102.9,30341.0,98.2371,98.3993,98.2084,98.2275,30341.0
2019-05-03 11:20:00,102.9,103.11,102.79,103.09,31370.0,98.2275,98.428,98.1225,98.4089,31370.0
2019-05-03 11:30:00,103.14,103.23,103.06,103.08,28294.0,98.4566,98.5425,98.3803,98.3993,28294.0
2019-05-03 11:40:00,103.12,103.37,103.11,103.24,31105.0,98.4375,98.6762,98.428,98.5521,31105.0
2019-05-03 11:50:00,103.24,103.52,103.23,103.43,41137.0,98.5521,98.8194,98.5425,98.7335,41137.0
2019-05-03 12:00:00,103.43,103.58,103.38,103.5,20887.0,98.7335,98.8766,98.6857,98.8003,20887.0
2019-05-03 12:10:00,103.48,103.55,103.45,103.53,11606.0,98.7812,98.848,98.7525,98.8289,11606.0
2019-05-03 12:20:00,103.54,103.58,103.47,103.52,16927.0,98.8385,98.8766,98.7716,98.8194,16927.0
2019-05-03 12:30:00,103.55,103.62,103.45,103.45,16752.0,98.848,98.9148,98.7525,98.7525,16752.0
2019-05-03 12:40:00,103.43,103.53,103.4,103.53,11338.0,98.7335,98.8289,98.7048,98.8289,11338.0
2019-05-03 12:50:00,103.53,103.67,103.53,103.6,12449.0,98.8289,98.9626,98.8289,98.8957,12449.0
2019-05-03 13:00:00,103.61,103.69,103.5,103.6,16925.0,98.9053,98.9816,98.8003,98.8957,16925.0
2019-05-03 13:10:00,103.57,103.81,103.56,103.8,16538.0,98.8671,99.0962,98.8576,99.0867,16538.0
2019-05-03 13:20:00,103.79,103.89,103.78,103.85,23334.0,99.0771,99.1726,99.0676,99.1344,23334.0
2019-05-03 13:30:00,103.85,103.9,103.69,103.71,59217.0,99.1344,99.1821,98.9816,99.0007,59217.0
2019-05-03 13:40:00,103.7,103.84,103.68,103.74,19912.0,98.9912,99.1248,98.9721,99.0294,19912.0
2019-05-03 13:50:00,103.74,103.96,103.74,103.86,21821.0,99.0294,99.2394,99.0294,99.1439,21821.0
2019-05-03 14:00:00,103.86,103.97,103.83,103.89,14570.0,99.1439,99.2489,99.1153,99.1726,14570.0
2019-05-03 14:10:00,103.87,103.91,103.76,103.76,17752.0,99.1535,99.1917,99.0485,99.0485,17752.0
2019-05-03 14:20:00,103.76,103.89,103.73,103.89,18039.0,99.0485,99.1726,99.0198,99.1726,18039.0
2019-05-03 14:30:00,103.87,103.88,103.75,103.75,19779.0,99.1535,99.163,99.0389,99.0389,19779.0
2019-05-03 14:40:00,103.76,103.87,103.59,103.85,24676.0,99.0485,99.1535,98.8862,99.1344,24676.0
2019-05-03 14:50:00,103.84,103.85,103.73,103.74,27432.0,99.1248,99.1344,99.0198,99.0294,27432.0
2019-05-03 15:00:00,103.74,103.81,103.71,103.77,30478.0,99.0294,99.0962,99.0007,99.058,30478.0
2019-05-03 15:10:00,103.78,103.79,103.6,103.6,32737.0,99.0676,99.0771,98.8957,98.8957,32737.0
2019-05-03 15:20:00,103.61,103.71,103.56,103.63,30541.0,98.9053,99.0007,98.8576,98.9244,30541.0
2019-05-03 15:30:00,103.63,103.7,103.59,103.66,47311.0,98.9244,98.9912,98.8862,98.953,47311.0
2019-05-03 15:40:00,103.67,103.71,103.57,103.67,83135.0,98.9626,99.0007,98.8671,98.9626,83135.0
2019-05-03 15:50:00,103.67,103.79,103.6,103.72,178832.0,98.9626,99.0771,98.8957,99.0103,178832.0
2019-05-06 09:30:00,102.26,102.85,102.26,102.81,40134.0,97.6166,98.1798,97.6166,98.1416,40134.0
2019-05-06 09:40:00,102.76,102.89,102.46,102.56,19009.0,98.0939,98.218,97.8075,97.903,19009.0
2019-05-06 09:50:00,102.48,102.68,102.33,102.4,19535.0,97.8266,98.0175,97.6834,97.7502,19535.0
2019-05-06 10:00:00,102.39,102.45,102.19,102.42,17595.0,97.7407,97.798,97.5498,97.7693,17595.0
2019-05-06 10:10:00,102.42,102.6,102.34,102.52,14014.0,97.7693,97.9411,97.6929,97.8648,14014.0
2019-05-06 10:20:00,102.51,102.67,102.44,102.6,16894.0,97.8552,98.008,97.7884,97.9411,16894.0
2019-05-06 10:30:00,102.61,102.63,102.4,102.41,24655.0,97.9507,97.9698,97.7502,97.7598,24655.0
2019-05-06 10:40:00,102.45,102.77,102.45,102.74,14928.0,97.798,98.1034,97.798,98.0748,14928.0
2019-05-06 10:50:00,102.76,102.92,102.73,102.82,17915.0,98.0939,98.2466,98.0652,98.1512,17915.0
2019-05-06 11:00:00,102.82,102.91,102.69,102.75,21760.0,98.1512,98.2371,98.0271,98.0843,21760.0
2019-05-06 11:10:00,102.75,102.75,102.57,102.65,17699.0,98.0843,98.0843,97.9125,97.9889,17699.0
2019-05-06 11:20:00,102.66,102.78,102.59,102.74,17003.0,97.9984,98.113,97.9316,98.0748,17003.0
2019-05-06 11:30:00,102.75,102.8,102.47,102.68,14922.0,98.0843,98.1321,97.817,98.0175,14922.0
2019-05-06 11:40:00,102.69,102.77,102.6,102.64,10798.0,98.0271,98.1034,97.9411,97.9793,10798.0
2019-05-06 11:50:00,102.67,102.78,102.62,102.68,14666.0,98.008,98.113,97.9602,98.0175,14666.0
2019-05-06 12:00:00,102.68,102.75,102.6,102.71,13185.0,98.0175,98.0843,97.9411,98.0461,13185.0
2019-05-06 12:10:00,102.72,102.72,102.58,102.66,11046.0,98.0557,98.0557,97.9221,97.9984,11046.0
2019-05-06 12:20:00,102.65,102.66,102.5,102.5,10024.0,97.9889,97.9984,97.8457,97.8457,10024.0
2019-05-06 12:30:00,102.5,102.65,102.5,102.65,8807.0,97.8457,97.9889,97.8457,97.9889,8807.0
2019-05-06 12:40:00,102.65,102.69,102.53,102.55,17691.0,97.9889,98.0271,97.8743,97.8934,17691.0
2019-05-06 12:50:00,102.55,102.55,102.4,102.42,10360.0,97.8934,97.8934,97.7502,97.7693,10360.0
2019-05-06 13:00:00,102.4,102.53,102.35,102.45,13764.0,97.7502,97.8743,97.7025,97.798,13764.0
2019-05-06 13:10:00,102.45,102.53,102.38,102.48,11539.0,97.798,97.8743,97.7311,97.8266,11539.0
2019-05-06 13:20:00,102.48,102.66,102.44,102.64,13955.0,97.8266,97.9984,97.7884,97.9793,13955.0
2019-05-06 13:30:00,102.66,102.68,102.58,102.63,8769.0,97.9984,98.0175,97.9221,97.9698,8769.0
2019-05-06 13:40:00,102.66,102.73,102.57,102.73,10940.0,97.9984,98.0652,97.9125,98.0652,10940.0
2019-05-06 13:50:00,102.75,102.82,102.68,102.82,13944.0,98.0843,98.1512,98.0175,98.1512,13944.0
2019-05-06 14:00:00,102.8,102.83,102.69,102.83,13658.0,98.1321,98.1607,98.0271,98.1607,13658.0
2019-05-06 14:10:00,102.83,102.95,102.81,102.9,9446.0,98.1607,98.2753,98.1416,98.2275,9446.0
2019-05-06 14:20:00,102.9,103.02,102.89,102.98,15974.0,98.2275,98.3421,98.218,98.3039,15974.0
2019-05-06 14:30:00,103.0,103.09,102.98,103.02,13841.0,98.323,98.4089,98.3039,98.3421,13841.0
2019-05-06 14:40:00,103.0,103.16,102.97,103.15,16523.0,98.323,98.4757,98.2943,98.4662,16523.0
2019-05-06 14:50:00,103.12,103.2,103.12,103.17,14659.0,98.4375,98.5139,98.4375,98.4853,14659.0
2019-05-06 15:00:00,103.2,103.36,103.2,103.29,19256.0,98.5139,98.6666,98.5139,98.5998,19256.0
2019-05-06 15:10:00,103.3,103.31,103.17,103.2,22436.0,98.6094,98.6189,98.4853,98.5139,22436.0
2019-05-06 15:20:00,103.22,103.31,103.22,103.28,18190.0,98.533,98.6189,98.533,98.5903,18190.0
2019-05-06 15:30:00,103.29,103.58,103.29,103.56,43195.0,98.5998,98.8766,98.5998,98.8576,43195.0
2019-05-06 15:40:00,103.56,103.57,103.28,103.47,45555.0,98.8576,98.8671,98.5903,98.7716,45555.0
2019-05-06 15:50:00,103.48,103.53,103.24,103.33,119609.0,98.7812,98.8289,98.5521,98.638,119609.0
2019-05-07 09:30:00,102.64,102.92,102.13,102.15,51058.0,97.9793,98.2466,97.4925,97.5116,51058.0
2019-05-07 09:40:00,102.16,102.24,101.57,101.8,30488.0,97.5211,97.5975,96.9579,97.1775,30488.0
2019-05-07 09:50:00,101.85,101.94,101.67,101.79,23596.0,97.2252,97.3111,97.0534,97.1679,23596.0
2019-05-07 10:00:00,101.78,101.78,101.41,101.73,27562.0,97.1584,97.1584,96.8052,97.1106,27562.0
2019-05-07 10:10:00,101.72,101.81,101.21,101.29,23336.0,97.1011,97.187,96.6143,96.6906,23336.0
2019-05-07 10:20:00,101.28,101.55,101.19,101.54,16336.0,96.6811,96.9388,96.5952,96.9293,16336.0
2019-05-07 10:30:00,101.54,101.61,101.35,101.48,22733.0,96.9293,96.9961,96.7479,96.872,22733.0
2019-05-07 10:40:00,101.45,101.56,101.29,101.46,28197.0,96.8434,96.9484,96.6906,96.8529,28197.0
2019-05-07 10:50:00,101.49,101.63,101.33,101.44,22568.0,96.8815,97.0152,96.7288,96.8338,22568.0
2019-05-07 11:00:00,101.45,101.59,101.26,101.58,18030.0,96.8434,96.977,96.662,96.9675,18030.0
2019-05-07 11:10:00,101.59,101.59,101.39,101.5,21769.0,96.977,96.977,96.7861,96.8911,21769.0
2019-05-07 11:20:00,101.47,101.56,101.32,101.51,23292.0,96.8625,96.9484,96.7193,96.9006,23292.0
2019-05-07 11:30:00,101.53,101.72,101.29,101.4,25491.0,96.9197,97.1011,96.6906,96.7956,25491.0
2019-05-07 11:40:00,101.42,101.49,101.21,101.38,26946.0,96.8147,96.8815,96.6143,96.7765,26946.0
2019-05-07 11:50:00,101.33,101.37,101.16,101.26,17600.0,96.7288,96.767,96.5665,96.662,17600.0
2019-05-07 12:00:00,101.21,101.31,101.11,101.24,21809.0,96.6143,96.7097,96.5188,96.6429,21809.0
2019-05-07 12:10:00,101.27,101.44,101.17,101.41,17797.0,96.6715,96.8338,96.5761,96.8052,17797.0
2019-05-07 12:20:00,101.45,101.6,101.42,101.59,18720.0,96.8434,96.9866,96.8147,96.977,18720.0
2019-05-07 12:30:00,101.6,101.71,101.45,101.51,15673.0,96.9866,97.0916,96.8434,96.9006,15673.0
2019-05-07 12:40:00,101.46,101.55,101.35,101.48,14524.0,96.8529,96.9388,96.7479,96.872,14524.0
2019-05-07 12:50:00,101.45,101.69,101.44,101.52,13623.0,96.8434,97.0725,96.8338,96.9102,13623.0
2019-05-07 13:00:00,101.47,101.55,101.25,101.27,18364.0,96.8625,96.9388,96.6524,96.6715,18364.0
2019-05-07 13:10:00,101.29,101.69,101.21,101.26,66384.0,96.6906,97.0725,96.6143,96.662,66384.0
2019-05-07 13:20:00,101.22,101.28,101.01,101.09,15291.0,96.6238,96.6811,96.4233,96.4997,15291.0
2019-05-07 13:30:00,101.05,101.11,100.94,101.06,17667.0,96.4615,96.5188,96.3565,96.4711,17667.0
2019-05-07 13:40:00,101.08,101.16,100.95,101.11,25441.0,96.4902,96.5665,96.3661,96.5188,25441.0
2019-05-07 13:50:00,101.13,101.19,101.02,101.02,16070.0,96.5379,96.5952,96.4329,96.4329,16070.0
2019-05-07 14:00:00,101.04,101.12,100.88,100.99,15822.0,96.452,96.5283,96.2992,96.4043,15822.0
2019-05-07 14:10:00,101.0,101.0,100.69,100.8,15242.0,96.4138,96.4138,96.1179,96.2229,15242.0
2019-05-07 14:20:00,100.83,100.92,100.76,100.79,17022.0,96.2515,96.3374,96.1847,96.2133,17022.0
2019-05-07 14:30:00,100.8,100.89,100.67,100.84,17695.0,96.2229,96.3088,96.0988,96.2611,17695.0
2019-05-07 14:40:00,100.86,101.0,100.79,100.8,19372.0,96.2802,96.4138,96.2133,96.2229,19372.0
2019-05-07 14:50:00,100.79,101.11,100.78,101.0,12425.0,96.2133,96.5188,96.2038,96.4138,12425.0
2019-05-07 15:00:00,100.99,101.04,100.84,100.97,27373.0,96.4043,96.452,96.2611,96.3852,27373.0
2019-05-07 15:10:00,100.98,101.17,100.95,101.04,19774.0,96.3947,96.5761,96.3661,96.452,19774.0
2019-05-07 15:20:00,101.07,101.14,100.95,101.02,22392.0,96.4806,96.5474,96.3661,96.4329,22392.0
2019-05-07 15:30:00,101.02,101.05,100.59,100.59,33602.0,96.4329,96.4615,96.0224,96.0224,33602.0
2019-05-07 15:40:00,100.59,101.05,100.58,101.05,57011.0,96.0224,96.4615,96.0129,96.4615,57011.0
2019-05-07 15:50:00,101.05,101.45,100.95,101.37,138337.0,96.4615,96.8434,96.3661,96.767,138337.0
2019-05-08 09:30:00,101.14,101.64,101.14,101.28,68652.0,96.5474,97.0247,96.5474,96.6811,68652.0
2019-05-08 09:40:00,101.28,101.93,101.15,101.78,10936.0,96.6811,97.3016,96.557,97.1584,10936.0
2019-05-08 09:50:00,101.73,101.8,101.58,101.62,8608.0,97.1106,97.1775,96.9675,97.0056,8608.0
2019-05-08 10:00:00,101.65,101.71,101.31,101.58,35258.0,97.0343,97.0916,96.7097,96.9675,35258.0
2019-05-08 10:10:00,101.58,102.03,101.51,101.93,40149.0,96.9675,97.397,96.9006,97.3016,40149.0
2019-05-08 10:20:00,101.95,102.13,101.8,101.82,22369.0,97.3207,97.4925,97.1775,97.1966,22369.0
2019-05-08 10:30:00,101.85,101.86,101.44,101.64,20293.0,97.2252,97.2347,96.8338,97.0247,20293.0
2019-05-08 10:40:00,101.64,102.01,101.61,101.86,14028.0,97.0247,97.3779,96.9961,97.2347,14028.0
2019-05-08 10:50:00,101.89,102.21,101.88,102.2,14053.0,97.2634,97.5689,97.2538,97.5593,14053.0
2019-05-08 11:00:00,102.23,102.27,101.95,102.15,21136.0,97.5879,97.6261,97.3207,97.5116,21136.0
2019-05-08 11:10:00,102.17,102.22,101.94,102.0,23691.0,97.5307,97.5784,97.3111,97.3684,23691.0
2019-05-08 11:20:00,102.01,102.12,101.83,101.85,23597.0,97.3779,97.4829,97.2061,97.2252,23597.0
2019-05-08 11:30:00,101.84,101.86,101.44,101.55,23219.0,97.2157,97.2347,96.8338,96.9388,23219.0
2019-05-08 11:40:00,101.57,101.65,101.52,101.62,14265.0,96.9579,97.0343,96.9102,97.0056,14265.0
2019-05-08 11:50:00,101.62,101.79,101.53,101.74,16266.0,97.0056,97.1679,96.9197,97.1202,16266.0
2019-05-08 12:00:00,101.76,101.81,101.5,101.54,10503.0,97.1393,97.187,96.8911,96.9293,10503.0
2019-05-08 12:10:00,101.5,101.63,101.35,101.63,22629.0,96.8911,97.0152,96.7479,97.0152,22629.0
2019-05-08 12:20:00,101.66,101.82,101.55,101.79,21303.0,97.0438,97.1966,96.9388,97.1679,21303.0
2019-05-08 12:30:00,101.77,102.04,101.77,102.04,10982.0,97.1488,97.4066,97.1488,97.4066,10982.0
2019-05-08 12:40:00,102.04,102.11,101.89,101.89,14093.0,97.4066,97.4734,97.2634,97.2634,14093.0
2019-05-08 12:50:00,101.88,102.05,101.88,101.97,18521.0,97.2538,97.4161,97.2538,97.3398,18521.0
2019-05-08 13:00:00,101.98,102.0,101.85,101.92,11549.0,97.3493,97.3684,97.2252,97.292,11549.0
2019-05-08 13:10:00,101.9,101.97,101.86,101.97,12736.0,97.2729,97.3398,97.2347,97.3398,12736.0
2019-05-08 13:20:00,101.95,102.02,101.9,102.0,8803.0,97.3207,97.3875,97.2729,97.3684,8803.0
2019-05-08 13:30:00,102.01,102.03,101.92,102.0,15255.0,97.3779,97.397,97.292,97.3684,15255.0
2019-05-08 13:40:00,101.99,102.1,101.94,102.04,14143.0,97.3588,97.4638,97.3111,97.4066,14143.0
2019-05-08 13:50:00,102.06,102.2,102.0,102.2,15123.0,97.4257,97.5593,97.3684,97.5593,15123.0
2019-05-08 14:00:00,102.17,102.2,102.11,102.12,13547.0,97.5307,97.5593,97.4734,97.4829,13547.0
2019-05-08 14:10:00,102.15,102.17,102.04,102.07,15237.0,97.5116,97.5307,97.4066,97.4352,15237.0
2019-05-08 14:20:00,102.11,102.23,102.09,102.17,12853.0,97.4734,97.5879,97.4543,97.5307,12853.0
2019-05-08 14:30:00,102.18,102.23,102.02,102.04,21912.0,97.5402,97.5879,97.3875,97.4066,21912.0
2019-05-08 14:40:00,102.05,102.18,102.04,102.14,15618.0,97.4161,97.5402,97.4066,97.502,15618.0
2019-05-08 14:50:00,102.1,102.14,102.02,102.07,31896.0,97.4638,97.502,97.3875,97.4352,31896.0
2019-05-08 15:00:00,102.09,102.24,102.08,102.2,21743.0,97.4543,97.5975,97.4448,97.5593,21743.0
2019-05-08 15:10:00,102.2,102.22,102.11,102.17,11305.0,97.5593,97.5784,97.4734,97.5307,11305.0
2019-05-08 15:20:00,102.18,102.19,102.13,102.16,17745.0,97.5402,97.5498,97.4925,97.5211,17745.0
2019-05-08 15:30:00,102.17,102.17,102.01,102.02,25717.0,97.5307,97.5307,97.3779,97.3875,25717.0
2019-05-08 15:40:00,102.01,102.02,101.8,101.87,56257.0,97.3779,97.3875,97.1775,97.2443,56257.0
2019-05-08 15:50:00,101.87,102.01,101.73,101.85,114334.0,97.2443,97.3779,97.1106,97.2252,114334.0
2019-05-09 09:30:00,100.98,102.57,100.98,102.57,86651.0,96.3947,97.9125,96.3947,97.9125,86651.0
2019-05-09 09:40:00,102.57,102.57,101.53,101.56,40775.0,97.9125,97.9125,96.9197,96.9484,40775.0
2019-05-09 09:50:00,101.57,101.68,101.44,101.51,25823.0,96.9579,97.0629,96.8338,96.9006,25823.0
2019-05-09 10:00:00,101.47,101.47,101.08,101.16,32926.0,96.8625,96.8625,96.4902,96.5665,32926.0
2019-05-09 10:10:00,101.16,101.41,101.16,101.22,18061.0,96.5665,96.8052,96.5665,96.6238,18061.0
2019-05-09 10:20:00,101.23,101.38,101.18,101.32,14732.0,96.6334,96.7765,96.5856,96.7193,14732.0
2019-05-09 10:30:00,101.3,101.34,101.16,101.23,29103.0,96.7002,96.7384,96.5665,96.6334,29103.0
2019-05-09 10:40:00,101.25,101.6,101.23,101.47,13532.0,96.6524,96.9866,96.6334,96.8625,13532.0
2019-05-09 10:50:00,101.46,101.51,101.25,101.26,22355.0,96.8529,96.9006,96.6524,96.662,22355.0
2019-05-09 11:00:00,101.24,101.3,100.98,100.99,17165.0,96.6429,96.7002,96.3947,96.4043,17165.0
2019-05-09 11:10:00,101.02,101.26,100.98,101.17,24441.0,96.4329,96.662,96.3947,96.5761,24441.0
2019-05-09 11:20:00,101.21,101.22,100.99,101.03,13656.0,96.6143,96.6238,96.4043,96.4424,13656.0
2019-05-09 11:30:00,101.08,101.23,101.07,101.17,19434.0,96.4902,96.6334,96.4806,96.5761,19434.0
2019-05-09 11:40:00,101.18,101.34,101.09,101.25,18120.0,96.5856,96.7384,96.4997,96.6524,18120.0
2019-05-09 11:50:00,101.24,101.48,101.24,101.37,9855.0,96.6429,96.872,96.6429,96.767,9855.0
2019-05-09 12:00:00,101.36,101.43,101.12,101.12,17692.0,96.7574,96.8243,96.5283,96.5283,17692.0
2019-05-09 12:10:00,101.14,101.32,101.04,101.2,16807.0,96.5474,96.7193,96.452,96.6047,16807.0
2019-05-09 12:20:00,101.17,101.54,101.14,101.47,15533.0,96.5761,96.9293,96.5474,96.8625,15533.0
2019-05-09 12:30:00,101.5,101.87,101.49,101.76,16209.0,96.8911,97.2443,96.8815,97.1393,16209.0
2019-05-09 12:40:00,101.76,101.93,101.54,101.61,9724.0,97.1393,97.3016,96.9293,96.9961,9724.0
2019-05-09 12:50:00,101.59,101.71,101.53,101.57,12402.0,96.977,97.0916,96.9197,96.9579,12402.0
2019-05-09 13:00:00,101.61,101.81,101.56,101.6,14315.0,96.9961,97.187,96.9484,96.9866,14315.0
2019-05-09 13:10:00,101.61,101.7,101.42,101.44,16094.0,96.9961,97.082,96.8147,96.8338,16094.0
2019-05-09 13:20:00,101.44,101.6,101.42,101.5,11342.0,96.8338,96.9866,96.8147,96.8911,11342.0
2019-05-09 13:30:00,101.52,101.54,101.36,101.54,9406.0,96.9102,96.9293,96.7574,96.9293,9406.0
2019-05-09 13:40:00,101.5,101.83,101.48,101.83,13580.0,96.8911,97.2061,96.872,97.2061,13580.0
2019-05-09 13:50:00,101.78,101.81,101.62,101.67,15091.0,97.1584,97.187,97.0056,97.0534,15091.0
2019-05-09 14:00:00,101.69,101.78,101.56,101.65,13352.0,97.0725,97.1584,96.9484,97.0343,13352.0
2019-05-09 14:10:00,101.68,101.88,101.62,101.83,8865.0,97.0629,97.2538,97.0056,97.2061,8865.0
2019-05-09 14:20:00,101.82,101.95,101.69,101.82,21583.0,97.1966,97.3207,97.0725,97.1966,21583.0
2019-05-09 14:30:00,101.86,101.92,101.77,101.85,60448.0,97.2347,97.292,97.1488,97.2252,60448.0
2019-05-09 14:40:00,101.86,101.91,101.72,101.73,23607.0,97.2347,97.2825,97.1011,97.1106,23607.0
2019-05-09 14:50:00,101.72,101.85,101.53,101.56,20046.0,97.1011,97.2252,96.9197,96.9484,20046.0
2019-05-09 15:00:00,101.56,101.61,101.42,101.43,17202.0,96.9484,96.9961,96.8147,96.8243,17202.0
2019-05-09 15:10:00,101.44,101.5,101.37,101.48,41789.0,96.8338,96.8911,96.767,96.872,41789.0
2019-05-09 15:20:00,101.47,101.65,101.36,101.63,36050.0,96.8625,97.0343,96.7574,97.0152,36050.0
2019-05-09 15:30:00,101.65,101.76,101.63,101.75,36125.0,97.0343,97.1393,97.0152,97.1297,36125.0
2019-05-09 15:40:00,101.74,101.76,101.54,101.54,38917.0,97.1202,97.1393,96.9293,96.9293,38917.0
2019-05-09 15:50:00,101.54,101.8,101.48,101.64,108388.0,96.9293,97.1775,96.872,97.0247,108388.0
2019-05-10 09:30:00,101.58,101.83,101.21,101.62,55460.0,96.9675,97.2061,96.6143,97.0056,55460.0
2019-05-10 09:40:00,101.56,101.77,101.53,101.67,31156.0,96.9484,97.1488,96.9197,97.0534,31156.0
2019-05-10 09:50:00,101.71,102.19,101.66,102.04,30753.0,97.0916,97.5498,97.0438,97.4066,30753.0
2019-05-10 10:00:00,102.03,102.03,101.78,101.84,55241.0,97.397,97.397,97.1584,97.2157,55241.0
2019-05-10 10:10:00,101.84,101.88,101.43,101.53,58663.0,97.2157,97.2538,96.8243,96.9197,58663.0
2019-05-10 10:20:00,101.55,101.64,101.36,101.54,129676.0,96.9388,97.0247,96.7574,96.9293,129676.0
2019-05-10 10:30:00,101.51,101.51,100.81,100.93,15257.0,96.9006,96.9006,96.2324,96.347,15257.0
2019-05-10 10:40:00,100.79,100.81,100.46,100.6,14077.0,96.2133,96.2324,95.8983,96.032,14077.0
2019-05-10 10:50:00,100.64,100.67,100.34,100.35,13800.0,96.0701,96.0988,95.7838,95.7933,13800.0
2019-05-10 11:00:00,100.35,100.45,100.04,100.44,16657.0,95.7933,95.8888,95.4974,95.8792,16657.0
2019-05-10 11:10:00,100.4,100.53,100.25,100.51,19316.0,95.841,95.9651,95.6979,95.946,19316.0
2019-05-10 11:20:00,100.53,100.67,100.3,100.32,21795.0,95.9651,96.0988,95.7456,95.7647,21795.0
2019-05-10 11:30:00,100.31,100.48,100.14,100.45,21457.0,95.7551,95.9174,95.5928,95.8888,21457.0
2019-05-10 11:40:00,100.39,100.47,100.27,100.39,17457.0,95.8315,95.9079,95.7169,95.8315,17457.0
2019-05-10 11:50:00,100.36,100.61,100.31,100.58,32813.0,95.8029,96.0415,95.7551,96.0129,32813.0
2019-05-10 12:00:00,100.6,100.78,100.58,100.76,19008.0,96.032,96.2038,96.0129,96.1847,19008.0
2019-05-10 12:10:00,100.78,101.33,100.75,101.26,14135.0,96.2038,96.7288,96.1751,96.662,14135.0
2019-05-10 12:20:00,101.28,101.44,101.19,101.37,10556.0,96.6811,96.8338,96.5952,96.767,10556.0
2019-05-10 12:30:00,101.37,101.61,101.37,101.44,62513.0,96.767,96.9961,96.767,96.8338,62513.0
2019-05-10 12:40:00,101.46,101.57,101.4,101.4,7575.0,96.8529,96.9579,96.7956,96.7956,7575.0
2019-05-10 12:50:00,101.42,101.6,101.41,101.53,11821.0,96.8147,96.9866,96.8052,96.9197,11821.0
2019-05-10 13:00:00,101.5,101.59,101.41,101.47,11836.0,96.8911,96.977,96.8052,96.8625,11836.0
2019-05-10 13:10:00,101.46,101.77,101.43,101.77,16041.0,96.8529,97.1488,96.8243,97.1488,16041.0
2019-05-10 13:20:00,101.81,101.95,101.62,101.66,9198.0,97.187,97.3207,97.0056,97.0438,9198.0
2019-05-10 13:30:00,101.7,101.75,101.59,101.64,10669.0,97.082,97.1297,96.977,97.0247,10669.0
2019-05-10 13:40:00,101.66,102.03,101.64,102.03,11592.0,97.0438,97.397,97.0247,97.397,11592.0
2019-05-10 13:50:00,102.02,102.05,101.77,101.78,11639.0,97.3875,97.4161,97.1488,97.1584,11639.0
2019-05-10 14:00:00,101.81,101.98,101.73,101.98,13823.0,97.187,97.3493,97.1106,97.3493,13823.0
2019-05-10 14:10:00,101.97,101.98,101.66,101.69,11632.0,97.3398,97.3493,97.0438,97.0725,11632.0
2019-05-10 14:20:00,101.7,101.78,101.55,101.67,10319.0,97.082,97.1584,96.9388,97.0534,10319.0
2019-05-10 14:30:00,101.67,101.72,101.6,101.64,13699.0,97.0534,97.1011,96.9866,97.0247,13699.0
2019-05-10 14:40:00,101.65,101.67,101.56,101.67,41412.0,97.0343,97.0534,96.9484,97.0534,41412.0
2019-05-10 14:50:00,101.69,101.98,101.68,101.79,34689.0,97.0725,97.3493,97.0629,97.1679,34689.0
2019-05-10 15:00:00,101.82,101.99,101.82,101.98,45858.0,97.1966,97.3588,97.1966,97.3493,45858.0
2019-05-10 15:10:00,101.99,102.41,101.93,102.37,33671.0,97.3588,97.7598,97.3016,97.7216,33671.0
2019-05-10 15:20:00,102.38,102.5,102.33,102.43,18534.0,97.7311,97.8457,97.6834,97.7789,18534.0
2019-05-10 15:30:00,102.4,102.41,101.98,102.02,25983.0,97.7502,97.7598,97.3493,97.3875,25983.0
2019-05-10 15:40:00,102.0,102.17,101.97,102.0,68492.0,97.3684,97.5307,97.3398,97.3684,68492.0
2019-05-10 15:50:00,101.99,102.34,101.94,102.29,155585.0,97.3588,97.6929,97.3111,97.6452,155585.0
2019-05-13 09:30:00,100.52,101.09,100.31,101.09,48684.0,95.9556,96.4997,95.7551,96.4997,48684.0
2019-05-13 09:40:00,101.13,101.19,100.67,100.73,15569.0,96.5379,96.5952,96.0988,96.1561,15569.0
2019-05-13 09:50:00,100.64,100.87,100.49,100.75,18784.0,96.0701,96.2897,95.927,96.1751,18784.0
2019-05-13 10:00:00,100.73,100.78,100.36,100.55,24335.0,96.1561,96.2038,95.8029,95.9842,24335.0
2019-05-13 10:10:00,100.53,100.92,100.52,100.89,27970.0,95.9651,96.3374,95.9556,96.3088,27970.0
2019-05-13 10:20:00,100.87,100.89,100.58,100.69,42637.0,96.2897,96.3088,96.0129,96.1179,42637.0
2019-05-13 10:30:00,100.68,101.02,100.53,101.0,25834.0,96.1083,96.4329,95.9651,96.4138,25834.0
2019-05-13 10:40:00,101.01,101.12,100.85,100.99,12452.0,96.4233,96.5283,96.2706,96.4043,12452.0
2019-05-13 10:50:00,100.95,101.22,100.95,101.22,23836.0,96.3661,96.6238,96.3661,96.6238,23836.0
2019-05-13 11:00:00,101.21,101.31,101.15,101.18,11088.0,96.6143,96.7097,96.557,96.5856,11088.0
2019-05-13 11:10:00,101.18,101.33,100.95,101.08,13174.0,96.5856,96.7288,96.3661,96.4902,13174.0
2019-05-13 11:20:00,101.02,101.36,101.02,101.09,27048.0,96.4329,96.7574,96.4329,96.4997,27048.0
2019-05-13 11:30:00,101.1,101.21,101.04,101.14,20696.0,96.5093,96.6143,96.452,96.5474,20696.0
2019-05-13 11:40:00,101.16,101.25,101.06,101.17,19520.0,96.5665,96.6524,96.4711,96.5761,19520.0
2019-05-13 11:50:00,101.18,101.27,100.97,101.27,17350.0,96.5856,96.6715,96.3852,96.6715,17350.0
2019-05-13 12:00:00,101.23,101.23,101.02,101.07,10242.0,96.6334,96.6334,96.4329,96.4806,10242.0
2019-05-13 12:10:00,101.07,101.1,100.95,101.1,11671.0,96.4806,96.5093,96.3661,96.5093,11671.0
2019-05-13 12:20:00,101.09,101.13,100.88,100.98,13161.0,96.4997,96.5379,96.2992,96.3947,13161.0
2019-05-13 12:30:00,100.98,101.02,100.78,100.97,11647.0,96.3947,96.4329,96.2038,96.3852,11647.0
2019-05-13 12:40:00,100.95,101.1,100.85,101.08,12022.0,96.3661,96.5093,96.2706,96.4902,12022.0
2019-05-13 12:50:00,101.05,101.05,100.79,100.8,19225.0,96.4615,96.4615,96.2133,96.2229,19225.0
2019-05-13 13:00:00,100.82,100.95,100.77,100.91,10689.0,96.242,96.3661,96.1942,96.3279,10689.0
2019-05-13 13:10:00,100.89,100.98,100.83,100.85,7103.0,96.3088,96.3947,96.2515,96.2706,7103.0
2019-05-13 13:20:00,100.85,100.98,100.8,100.82,13172.0,96.2706,96.3947,96.2229,96.242,13172.0
2019-05-13 13:30:00,100.82,101.84,100.79,101.62,100688.0,96.242,97.2157,96.2133,97.0056,100688.0
2019-05-13 13:40:00,101.62,101.7,101.27,101.37,19134.0,97.0056,97.082,96.6715,96.767,19134.0
2019-05-13 13:50:00,101.36,101.4,101.22,101.37,7702.0,96.7574,96.7956,96.6238,96.767,7702.0
2019-05-13 14:00:00,101.34,101.47,101.32,101.33,12607.0,96.7384,96.8625,96.7193,96.7288,12607.0
2019-05-13 14:10:00,101.32,101.32,100.77,100.81,23498.0,96.7193,96.7193,96.1942,96.2324,23498.0
2019-05-13 14:20:00,100.81,101.26,100.81,101.12,32424.0,96.2324,96.662,96.2324,96.5283,32424.0
2019-05-13 14:30:00,101.12,101.17,100.98,100.98,13712.0,96.5283,96.5761,96.3947,96.3947,13712.0
2019-05-13 14:40:00,100.96,101.21,100.9,101.18,34938.0,96.3756,96.6143,96.3183,96.5856,34938.0
2019-05-13 14:50:00,101.2,101.48,101.2,101.32,16466.0,96.6047,96.872,96.6047,96.7193,16466.0
2019-05-13 15:00:00,101.33,101.45,101.12,101.18,18108.0,96.7288,96.8434,96.5283,96.5856,18108.0
2019-05-13 15:10:00,101.19,101.29,101.14,101.18,32619.0,96.5952,96.6906,96.5474,96.5856,32619.0
2019-05-13 15:20:00,101.2,101.28,101.12,101.23,30727.0,96.6047,96.6811,96.5283,96.6334,30727.0
2019-05-13 15:30:00,101.22,101.22,101.1,101.15,39045.0,96.6238,96.6238,96.5093,96.557,39045.0
2019-05-13 15:40:00,101.17,101.55,101.16,101.47,37687.0,96.5761,96.9388,96.5665,96.8625,37687.0
2019-05-13 15:50:00,101.47,101.53,101.32,101.35,127585.0,96.8625,96.9197,96.7193,96.7479,127585.0
2019-05-14 09:30:00,101.89,102.1,101.54,101.82,51023.0,97.2634,97.4638,96.9293,97.1966,51023.0
2019-05-14 09:40:00,101.88,102.1,101.73,101.73,22790.0,97.2538,97.4638,97.1106,97.1106,22790.0
2019-05-14 09:50:00,101.74,101.86,101.64,101.64,63674.0,97.1202,97.2347,97.0247,97.0247,63674.0
2019-05-14 10:00:00,101.69,101.89,101.6,101.8,14599.0,97.0725,97.2634,96.9866,97.1775,14599.0
2019-05-14 10:10:00,101.82,102.25,101.72,102.24,21088.0,97.1966,97.607,97.1011,97.5975,21088.0
2019-05-14 10:20:00,102.23,102.3,102.08,102.29,21019.0,97.5879,97.6548,97.4448,97.6452,21019.0
2019-05-14 10:30:00,102.28,102.3,101.82,101.88,22056.0,97.6357,97.6548,97.1966,97.2538,22056.0
2019-05-14 10:40:00,101.9,101.97,101.82,101.84,13699.0,97.2729,97.3398,97.1966,97.2157,13699.0
2019-05-14 10:50:00,101.82,101.85,101.74,101.8,10419.0,97.1966,97.2252,97.1202,97.1775,10419.0
2019-05-14 11:00:00,101.77,101.77,101.54,101.57,20876.0,97.1488,97.1488,96.9293,96.9579,20876.0
2019-05-14 11:10:00,101.58,101.6,101.42,101.6,13112.0,96.9675,96.9866,96.8147,96.9866,13112.0
2019-05-14 11:20:00,101.6,101.74,101.53,101.54,104230.0,96.9866,97.1202,96.9197,96.9293,104230.0
2019-05-14 11:30:00,101.57,101.89,101.56,101.82,11707.0,96.9579,97.2634,96.9484,97.1966,11707.0
2019-05-14 11:40:00,101.83,101.92,101.76,101.92,15321.0,97.2061,97.292,97.1393,97.292,15321.0
2019-05-14 11:50:00,101.91,101.97,101.83,101.85,18688.0,97.2825,97.3398,97.2061,97.2252,18688.0
2019-05-14 12:00:00,101.87,101.91,101.75,101.81,12017.0,97.2443,97.2825,97.1297,97.187,12017.0
2019-05-14 12:10:00,101.82,101.94,101.74,101.74,152226.0,97.1966,97.3111,97.1202,97.1202,152226.0
2019-05-14 12:20:00,101.77,102.04,101.77,101.91,30103.0,97.1488,97.4066,97.1488,97.2825,30103.0
2019-05-14 12:30:00,101.91,101.91,101.77,101.78,7909.0,97.2825,97.2825,97.1488,97.1584,7909.0
2019-05-14 12:40:00,101.78,101.84,101.71,101.84,7766.0,97.1584,97.2157,97.0916,97.2157,7766.0
2019-05-14 12:50:00,101.8,101.95,101.74,101.91,20305.0,97.1775,97.3207,97.1202,97.2825,20305.0
2019-05-14 13:00:00,101.93,102.07,101.92,102.0,3964.0,97.3016,97.4352,97.292,97.3684,3964.0
2019-05-14 13:10:00,102.01,102.28,101.99,102.18,23741.0,97.3779,97.6357,97.3588,97.5402,23741.0
2019-05-14 13:20:00,102.17,102.31,102.16,102.23,16842.0,97.5307,97.6643,97.5211,97.5879,16842.0
2019-05-14 13:30:00,102.24,102.28,102.19,102.26,26269.0,97.5975,97.6357,97.5498,97.6166,26269.0
2019-05-14 13:40:00,102.26,102.31,102.18,102.21,7826.0,97.6166,97.6643,97.5402,97.5689,7826.0
2019-05-14 13:50:00,102.24,102.3,102.14,102.16,15090.0,97.5975,97.6548,97.502,97.5211,15090.0
2019-05-14 14:00:00,102.15,102.17,101.96,102.11,9772.0,97.5116,97.5307,97.3302,97.4734,9772.0
2019-05-14 14:10:00,102.13,102.21,102.05,102.16,16947.0,97.4925,97.5689,97.4161,97.5211,16947.0
2019-05-14 14:20:00,102.16,102.18,102.1,102.15,7569.0,97.5211,97.5402,97.4638,97.5116,7569.0
2019-05-14 14:30:00,102.13,102.13,101.97,102.06,9468.0,97.4925,97.4925,97.3398,97.4257,9468.0
2019-05-14 14:40:00,102.07,102.15,101.91,101.94,8435.0,97.4352,97.5116,97.2825,97.3111,8435.0
2019-05-14 14:50:00,101.95,101.95,101.76,101.8,15634.0,97.3207,97.3207,97.1393,97.1775,15634.0
2019-05-14 15:00:00,101.82,101.98,101.75,101.98,17459.0,97.1966,97.3493,97.1297,97.3493,17459.0
2019-05-14 15:10:00,102.0,102.0,101.77,101.83,12879.0,97.3684,97.3684,97.1488,97.2061,12879.0
2019-05-14 15:20:00,101.85,101.9,101.8,101.81,13069.0,97.2252,97.2729,97.1775,97.187,13069.0
2019-05-14 15:30:00,101.78,101.78,101.5,101.63,75686.0,97.1584,97.1584,96.8911,97.0152,75686.0
2019-05-14 15:40:00,101.66,101.69,101.46,101.64,32359.0,97.0438,97.0725,96.8529,97.0247,32359.0
2019-05-14 15:50:00,101.63,101.63,101.21,101.27,123725.0,97.0152,97.0152,96.6143,96.6715,123725.0
2019-05-15 09:30:00,100.74,101.22,100.65,101.07,42568.0,96.1656,96.6238,96.0797,96.4806,42568.0
2019-05-15 09:40:00,101.07,101.54,101.07,101.44,34970.0,96.4806,96.9293,96.4806,96.8338,34970.0
2019-05-15 09:50:00,101.44,101.74,101.3,101.68,32922.0,96.8338,97.1202,96.7002,97.0629,32922.0
2019-05-15 10:00:00,101.71,101.83,101.25,101.37,46023.0,97.0916,97.2061,96.6524,96.767,46023.0
2019-05-15 10:10:00,101.35,101.83,101.15,101.75,34417.0,96.7479,97.2061,96.557,97.1297,34417.0
2019-05-15 10:20:00,101.77,102.06,101.63,102.01,13087.0,97.1488,97.4257,97.0152,97.3779,13087.0
2019-05-15 10:30:00,102.08,102.16,102.0,102.06,27372.0,97.4448,97.5211,97.3684,97.4257,27372.0
2019-05-15 10:40:00,102.08,102.19,102.04,102.13,11984.0,97.4448,97.5498,97.4066,97.4925,11984.0
2019-05-15 10:50:00,102.18,102.43,102.17,102.28,57299.0,97.5402,97.7789,97.5307,97.6357,57299.0
2019-05-15 11:00:00,102.3,102.3,101.9,101.9,37565.0,97.6548,97.6548,97.2729,97.2729,37565.0
2019-05-15 11:10:00,101.87,101.97,101.8,101.95,58477.0,97.2443,97.3398,97.1775,97.3207,58477.0
2019-05-15 11:20:00,101.95,102.16,101.85,102.1,26830.0,97.3207,97.5211,97.2252,97.4638,26830.0
2019-05-15 11:30:00,102.12,102.22,101.95,101.98,10912.0,97.4829,97.5784,97.3207,97.3493,10912.0
2019-05-15 11:40:00,101.99,101.99,101.82,101.84,15873.0,97.3588,97.3588,97.1966,97.2157,15873.0
2019-05-15 11:50:00,101.86,102.12,101.83,102.04,23139.0,97.2347,97.4829,97.2061,97.4066,23139.0
2019-05-15 12:00:00,102.05,102.26,102.05,102.23,10958.0,97.4161,97.6166,97.4161,97.5879,10958.0
2019-05-15 12:10:00,102.21,102.28,102.15,102.19,13888.0,97.5689,97.6357,97.5116,97.5498,13888.0
2019-05-15 12:20:00,102.18,102.24,102.16,102.18,7340.0,97.5402,97.5975,97.5211,97.5402,7340.0
2019-05-15 12:30:00,102.2,102.2,102.12,102.13,10694.0,97.5593,97.5593,97.4829,97.4925,10694.0
2019-05-15 12:40:00,102.13,102.37,102.13,102.37,16774.0,97.4925,97.7216,97.4925,97.7216,16774.0
2019-05-15 12:50:00,102.36,102.36,102.08,102.17,9247.0,97.712,97.712,97.4448,97.5307,9247.0
2019-05-15 13:00:00,102.16,102.22,102.15,102.2,12077.0,97.5211,97.5784,97.5116,97.5593,12077.0
2019-05-15 13:10:00,102.2,102.25,102.04,102.04,7760.0,97.5593,97.607,97.4066,97.4066,7760.0
2019-05-15 13:20:00,102.05,102.09,102.01,102.01,10497.0,97.4161,97.4543,97.3779,97.3779,10497.0
2019-05-15 13:30:00,102.02,102.14,102.02,102.14,9237.0,97.3875,97.502,97.3875,97.502,9237.0
2019-05-15 13:40:00,102.14,102.14,101.97,102.09,9063.0,97.502,97.502,97.3398,97.4543,9063.0
2019-05-15 13:50:00,102.1,102.18,102.07,102.17,12401.0,97.4638,97.5402,97.4352,97.5307,12401.0
2019-05-15 14:00:00,102.15,102.22,102.04,102.04,9337.0,97.5116,97.5784,97.4066,97.4066,9337.0
2019-05-15 14:10:00,102.07,102.19,102.07,102.17,10394.0,97.4352,97.5498,97.4352,97.5307,10394.0
2019-05-15 14:20:00,102.18,102.22,102.08,102.14,16839.0,97.5402,97.5784,97.4448,97.502,16839.0
2019-05-15 14:30:00,102.15,102.26,102.12,102.16,15951.0,97.5116,97.6166,97.4829,97.5211,15951.0
2019-05-15 14:40:00,102.15,102.29,102.11,102.28,14523.0,97.5116,97.6452,97.4734,97.6357,14523.0
2019-05-15 14:50:00,102.29,102.29,102.12,102.14,11466.0,97.6452,97.6452,97.4829,97.502,11466.0
2019-05-15 15:00:00,102.15,102.16,101.98,101.99,19636.0,97.5116,97.5211,97.3493,97.3588,19636.0
2019-05-15 15:10:00,102.0,102.17,101.93,102.16,17175.0,97.3684,97.5307,97.3016,97.5211,17175.0
2019-05-15 15:20:00,102.15,102.3,102.13,102.21,17707.0,97.5116,97.6548,97.4925,97.5689,17707.0
2019-05-15 15:30:00,102.18,102.36,102.04,102.1,70410.0,97.5402,97.712,97.4066,97.4638,70410.0
2019-05-15 15:40:00,102.09,102.09,101.93,101.96,49910.0,97.4543,97.4543,97.3016,97.3302,49910.0
2019-05-15 15:50:00,101.94,102.1,101.82,101.84,115648.0,97.3111,97.4638,97.1966,97.2157,115648.0
2019-05-16 09:30:00,102.4,102.92,102.3,102.75,44254.0,97.7502,98.2466,97.6548,98.0843,44254.0
2019-05-16 09:40:00,102.74,102.93,102.62,102.93,19488.0,98.0748,98.2562,97.9602,98.2562,19488.0
2019-05-16 09:50:00,102.94,103.21,102.9,103.16,27854.0,98.2657,98.5234,98.2275,98.4757,27854.0
2019-05-16 10:00:00,103.19,103.25,103.1,103.17,36321.0,98.5044,98.5616,98.4184,98.4853,36321.0
2019-05-16 10:10:00,103.16,103.44,103.15,103.4,45829.0,98.4757,98.743,98.4662,98.7048,45829.0
2019-05-16 10:20:00,103.39,103.54,103.3,103.48,29634.0,98.6953,98.8385,98.6094,98.7812,29634.0
2019-05-16 10:30:00,103.46,103.68,103.46,103.65,62080.0,98.7621,98.9721,98.7621,98.9435,62080.0
2019-05-16 10:40:00,103.66,103.83,103.64,103.75,32689.0,98.953,99.1153,98.9339,99.0389,32689.0
2019-05-16 10:50:00,103.74,103.79,103.65,103.74,17089.0,99.0294,99.0771,98.9435,99.0294,17089.0
2019-05-16 11:00:00,103.73,103.8,103.52,103.53,16607.0,99.0198,99.0867,98.8194,98.8289,16607.0
2019-05-16 11:10:00,103.53,103.72,103.52,103.71,19466.0,98.8289,99.0103,98.8194,99.0007,19466.0
2019-05-16 11:20:00,103.68,103.72,103.59,103.59,23137.0,98.9721,99.0103,98.8862,98.8862,23137.0
2019-05-16 11:30:00,103.6,103.68,103.44,103.63,59939.0,98.8957,98.9721,98.743,98.9244,59939.0
2019-05-16 11:40:00,103.63,103.77,103.62,103.77,17647.0,98.9244,99.058,98.9148,99.058,17647.0
2019-05-16 11:50:00,103.8,103.84,103.71,103.72,26794.0,99.0867,99.1248,99.0007,99.0103,26794.0
2019-05-16 12:00:00,103.72,103.79,103.54,103.63,46793.0,99.0103,99.0771,98.8385,98.9244,46793.0
2019-05-16 12:10:00,103.65,103.66,103.52,103.59,49747.0,98.9435,98.953,98.8194,98.8862,49747.0
2019-05-16 12:20:00,103.59,103.59,103.33,103.36,34249.0,98.8862,98.8862,98.638,98.6666,34249.0
2019-05-16 12:30:00,103.33,103.5,103.33,103.39,64202.0,98.638,98.8003,98.638,98.6953,64202.0
2019-05-16 12:40:00,103.38,103.41,103.23,103.26,46194.0,98.6857,98.7144,98.5425,98.5712,46194.0
2019-05-16 12:50:00,103.26,103.37,103.23,103.34,61034.0,98.5712,98.6762,98.5425,98.6475,61034.0
2019-05-16 13:00:00,103.35,103.43,103.25,103.41,22121.0,98.6571,98.7335,98.5616,98.7144,22121.0
2019-05-16 13:10:00,103.4,103.53,103.4,103.49,12825.0,98.7048,98.8289,98.7048,98.7907,12825.0
2019-05-16 13:20:00,103.5,103.52,103.45,103.46,22433.0,98.8003,98.8194,98.7525,98.7621,22433.0
2019-05-16 13:30:00,103.45,103.48,103.4,103.41,12707.0,98.7525,98.7812,98.7048,98.7144,12707.0
2019-05-16 13:40:00,103.41,103.45,103.33,103.34,14068.0,98.7144,98.7525,98.638,98.6475,14068.0
2019-05-16 13:50:00,103.31,103.4,103.31,103.35,14928.0,98.6189,98.7048,98.6189,98.6571,14928.0
2019-05-16 14:00:00,103.34,103.37,103.24,103.29,13102.0,98.6475,98.6762,98.5521,98.5998,13102.0
2019-05-16 14:10:00,103.28,103.5,103.24,103.45,13023.0,98.5903,98.8003,98.5521,98.7525,13023.0
2019-05-16 14:20:00,103.45,103.53,103.45,103.53,73551.0,98.7525,98.8289,98.7525,98.8289,73551.0
2019-05-16 14:30:00,103.53,103.62,103.45,103.51,65271.0,98.8289,98.9148,98.7525,98.8098,65271.0
2019-05-16 14:40:00,103.5,103.55,103.39,103.4,25316.0,98.8003,98.848,98.6953,98.7048,25316.0
2019-05-16 14:50:00,103.39,103.39,103.14,103.17,28248.0,98.6953,98.6953,98.4566,98.4853,28248.0
2019-05-16 15:00:00,103.17,103.17,102.88,102.91,21124.0,98.4853,98.4853,98.2084,98.2371,21124.0
2019-05-16 15:10:00,102.91,102.97,102.84,102.84,20653.0,98.2371,98.2943,98.1702,98.1702,20653.0
2019-05-16 15:20:00,102.84,103.05,102.84,103.02,20290.0,98.1702,98.3707,98.1702,98.3421,20290.0
2019-05-16 15:30:00,103.01,103.01,102.74,102.74,25720.0,98.3325,98.3325,98.0748,98.0748,25720.0
2019-05-16 15:40:00,102.74,102.76,102.57,102.66,45106.0,98.0748,98.0939,97.9125,97.9984,45106.0
2019-05-16 15:50:00,102.67,102.93,102.58,102.93,135690.0,98.008,98.2562,97.9221,98.2562,135690.0
2019-05-17 09:30:00,101.7,102.05,101.6,101.67,135598.0,97.082,97.4161,96.9866,97.0534,135598.0
2019-05-17 09:40:00,101.7,101.88,101.56,101.72,20535.0,97.082,97.2538,96.9484,97.1011,20535.0
2019-05-17 09:50:00,101.68,101.87,101.67,101.73,38499.0,97.0629,97.2443,97.0534,97.1106,38499.0
2019-05-17 10:00:00,101.73,101.77,101.49,101.59,42145.0,97.1106,97.1488,96.8815,96.977,42145.0
2019-05-17 10:10:00,101.57,101.68,101.36,101.6,46876.0,96.9579,97.0629,96.7574,96.9866,46876.0
2019-05-17 10:20:00,101.61,102.02,101.61,101.76,57542.0,96.9961,97.3875,96.9961,97.1393,57542.0
2019-05-17 10:30:00,101.76,101.8,101.55,101.62,33549.0,97.1393,97.1775,96.9388,97.0056,33549.0
2019-05-17 10:40:00,101.67,101.91,101.62,101.8,44420.0,97.0534,97.2825,97.0056,97.1775,44420.0
2019-05-17 10:50:00,101.78,102.23,101.78,102.19,31343.0,97.1584,97.5879,97.1584,97.5498,31343.0
2019-05-17 11:00:00,102.22,102.44,102.22,102.4,17638.0,97.5784,97.7884,97.5784,97.7502,17638.0
2019-05-17 11:10:00,102.41,102.53,102.36,102.4,18423.0,97.7598,97.8743,97.712,97.7502,18423.0
2019-05-17 11:20:00,102.42,102.54,102.33,102.46,36252.0,97.7693,97.8839,97.6834,97.8075,36252.0
2019-05-17 11:30:00,102.49,102.51,102.22,102.24,27009.0,97.8361,97.8552,97.5784,97.5975,27009.0
2019-05-17 11:40:00,102.25,102.34,102.12,102.25,12228.0,97.607,97.6929,97.4829,97.607,12228.0
2019-05-17 11:50:00,102.26,102.38,102.21,102.32,19775.0,97.6166,97.7311,97.5689,97.6739,19775.0
2019-05-17 12:00:00,102.31,102.36,102.05,102.15,36858.0,97.6643,97.712,97.4161,97.5116,36858.0
2019-05-17 12:10:00,102.13,102.17,101.98,102.09,18627.0,97.4925,97.5307,97.3493,97.4543,18627.0
2019-05-17 12:20:00,102.06,102.09,101.86,101.94,58363.0,97.4257,97.4543,97.2347,97.3111,58363.0
2019-05-17 12:30:00,101.94,102.05,101.86,101.99,47651.0,97.3111,97.4161,97.2347,97.3588,47651.0
2019-05-17 12:40:00,102.01,102.32,101.96,102.31,57063.0,97.3779,97.6739,97.3302,97.6643,57063.0
2019-05-17 12:50:00,102.31,102.33,102.18,102.25,12013.0,97.6643,97.6834,97.5402,97.607,12013.0
2019-05-17 13:00:00,102.23,102.34,102.22,102.34,11170.0,97.5879,97.6929,97.5784,97.6929,11170.0
2019-05-17 13:10:00,102.35,102.38,102.29,102.29,12907.0,97.7025,97.7311,97.6452,97.6452,12907.0
2019-05-17 13:20:00,102.29,102.36,102.22,102.24,16825.0,97.6452,97.712,97.5784,97.5975,16825.0
2019-05-17 13:30:00,102.24,102.3,102.16,102.28,24280.0,97.5975,97.6548,97.5211,97.6357,24280.0
2019-05-17 13:40:00,102.31,102.31,102.17,102.27,17915.0,97.6643,97.6643,97.5307,97.6261,17915.0
2019-05-17 13:50:00,102.27,102.3,102.23,102.27,14462.0,97.6261,97.6548,97.5879,97.6261,14462.0
2019-05-17 14:00:00,102.28,102.35,102.15,102.2,32852.0,97.6357,97.7025,97.5116,97.5593,32852.0
2019-05-17 14:10:00,102.18,102.18,101.91,102.0,76599.0,97.5402,97.5402,97.2825,97.3684,76599.0
2019-05-17 14:20:00,101.98,102.24,101.94,102.17,22393.0,97.3493,97.5975,97.3111,97.5307,22393.0
2019-05-17 14:30:00,102.18,102.26,102.13,102.21,14453.0,97.5402,97.6166,97.4925,97.5689,14453.0
2019-05-17 14:40:00,102.2,102.24,102.14,102.21,14903.0,97.5593,97.5975,97.502,97.5689,14903.0
2019-05-17 14:50:00,102.22,102.26,102.17,102.23,25467.0,97.5784,97.6166,97.5307,97.5879,25467.0
2019-05-17 15:00:00,102.22,102.22,101.8,101.82,34659.0,97.5784,97.5784,97.1775,97.1966,34659.0
2019-05-17 15:10:00,101.78,101.95,101.71,101.85,48612.0,97.1584,97.3207,97.0916,97.2252,48612.0
2019-05-17 15:20:00,101.85,102.12,101.85,102.09,48402.0,97.2252,97.4829,97.2252,97.4543,48402.0
2019-05-17 15:30:00,102.09,102.09,101.9,101.99,37136.0,97.4543,97.4543,97.2729,97.3588,37136.0
2019-05-17 15:40:00,101.98,102.16,101.88,102.02,68485.0,97.3493,97.5211,97.2538,97.3875,68485.0
2019-05-17 15:50:00,102.0,102.1,101.92,101.97,145902.0,97.3684,97.4638,97.292,97.3398,145902.0
2019-05-20 09:30:00,101.64,101.84,101.24,101.31,24348.0,97.0247,97.2157,96.6429,96.7097,24348.0
2019-05-20 09:40:00,101.38,101.7,101.34,101.37,15739.0,96.7765,97.082,96.7384,96.767,15739.0
2019-05-20 09:50:00,101.34,102.29,101.27,102.16,39778.0,96.7384,97.6452,96.6715,97.5211,39778.0
2019-05-20 10:00:00,102.16,102.24,101.8,102.08,30847.0,97.5211,97.5975,97.1775,97.4448,30847.0
2019-05-20 10:10:00,102.05,102.05,101.8,101.85,14143.0,97.4161,97.4161,97.1775,97.2252,14143.0
2019-05-20 10:20:00,101.85,102.1,101.82,102.0,21506.0,97.2252,97.4638,97.1966,97.3684,21506.0
2019-05-20 10:30:00,101.99,102.05,101.81,101.95,16074.0,97.3588,97.4161,97.187,97.3207,16074.0
2019-05-20 10:40:00,101.95,102.01,101.85,101.87,32100.0,97.3207,97.3779,97.2252,97.2443,32100.0
2019-05-20 10:50:00,101.89,102.16,101.85,102.12,23891.0,97.2634,97.5211,97.2252,97.4829,23891.0
2019-05-20 11:00:00,102.14,102.17,101.98,102.08,13736.0,97.502,97.5307,97.3493,97.4448,13736.0
2019-05-20 11:10:00,102.06,102.17,102.01,102.03,13373.0,97.4257,97.5307,97.3779,97.397,13373.0
2019-05-20 11:20:00,102.02,102.16,102.0,102.11,17286.0,97.3875,97.5211,97.3684,97.4734,17286.0
2019-05-20 11:30:00,102.12,102.36,102.01,102.11,27435.0,97.4829,97.712,97.3779,97.4734,27435.0
2019-05-20 11:40:00,102.12,102.42,102.11,102.36,10898.0,97.4829,97.7693,97.4734,97.712,10898.0
2019-05-20 11:50:00,102.36,102.38,102.17,102.23,14458.0,97.712,97.7311,97.5307,97.5879,14458.0
2019-05-20 12:00:00,102.23,102.3,102.18,102.25,22495.0,97.5879,97.6548,97.5402,97.607,22495.0
2019-05-20 12:10:00,102.28,102.46,102.28,102.39,12940.0,97.6357,97.8075,97.6357,97.7407,12940.0
2019-05-20 12:20:00,102.39,102.47,102.36,102.39,36160.0,97.7407,97.817,97.712,97.7407,36160.0
2019-05-20 12:30:00,102.39,102.41,102.07,102.2,23218.0,97.7407,97.7598,97.4352,97.5593,23218.0
2019-05-20 12:40:00,102.2,102.2,102.04,102.12,8201.0,97.5593,97.5593,97.4066,97.4829,8201.0
2019-05-20 12:50:00,102.1,102.16,101.99,102.0,15133.0,97.4638,97.5211,97.3588,97.3684,15133.0
2019-05-20 13:00:00,101.96,102.12,101.96,102.07,14002.0,97.3302,97.4829,97.3302,97.4352,14002.0
2019-05-20 13:10:00,102.07,102.15,102.05,102.14,10956.0,97.4352,97.5116,97.4161,97.502,10956.0
2019-05-20 13:20:00,102.16,102.19,102.09,102.15,17098.0,97.5211,97.5498,97.4543,97.5116,17098.0
2019-05-20 13:30:00,102.14,102.37,102.13,102.35,29563.0,97.502,97.7216,97.4925,97.7025,29563.0
2019-05-20 13:40:00,102.37,102.43,102.28,102.38,46238.0,97.7216,97.7789,97.6357,97.7311,46238.0
2019-05-20 13:50:00,102.37,102.42,102.35,102.4,11964.0,97.7216,97.7693,97.7025,97.7502,11964.0
2019-05-20 14:00:00,102.42,102.45,102.2,102.23,31771.0,97.7693,97.798,97.5593,97.5879,31771.0
2019-05-20 14:10:00,102.24,102.38,102.24,102.34,18381.0,97.5975,97.7311,97.5975,97.6929,18381.0
2019-05-20 14:20:00,102.33,102.42,102.29,102.35,21561.0,97.6834,97.7693,97.6452,97.7025,21561.0
2019-05-20 14:30:00,102.34,102.36,102.05,102.07,25701.0,97.6929,97.712,97.4161,97.4352,25701.0
2019-05-20 14:40:00,102.05,102.16,101.91,101.95,20618.0,97.4161,97.5211,97.2825,97.3207,20618.0
2019-05-20 14:50:00,101.95,102.04,101.9,101.94,40281.0,97.3207,97.4066,97.2729,97.3111,40281.0
2019-05-20 15:00:00,101.94,101.97,101.84,101.9,27251.0,97.3111,97.3398,97.2157,97.2729,27251.0
2019-05-20 15:10:00,101.88,102.15,101.84,102.14,45172.0,97.2538,97.5116,97.2157,97.502,45172.0
2019-05-20 15:20:00,102.13,102.25,102.09,102.25,36294.0,97.4925,97.607,97.4543,97.607,36294.0
2019-05-20 15:30:00,102.25,102.41,102.17,102.31,37926.0,97.607,97.7598,97.5307,97.6643,37926.0
2019-05-20 15:40:00,102.32,102.37,102.19,102.2,65665.0,97.6739,97.7216,97.5498,97.5593,65665.0
2019-05-20 15:50:00,102.2,102.31,102.15,102.17,137028.0,97.5593,97.6643,97.5116,97.5307,137028.0
2019-05-21 09:30:00,102.75,103.3,102.68,103.07,30135.0,98.0843,98.6094,98.0175,98.3898,30135.0
2019-05-21 09:40:00,103.05,103.25,103.0,103.13,7569.0,98.3707,98.5616,98.323,98.4471,7569.0
2019-05-21 09:50:00,103.2,103.2,102.86,102.87,13069.0,98.5139,98.5139,98.1893,98.1989,13069.0
2019-05-21 10:00:00,102.86,103.04,102.81,102.89,24567.0,98.1893,98.3612,98.1416,98.218,24567.0
2019-05-21 10:10:00,102.9,102.97,102.82,102.91,19805.0,98.2275,98.2943,98.1512,98.2371,19805.0
2019-05-21 10:20:00,102.92,102.96,102.69,102.77,16158.0,98.2466,98.2848,98.0271,98.1034,16158.0
2019-05-21 10:30:00,102.79,102.89,102.71,102.88,10422.0,98.1225,98.218,98.0461,98.2084,10422.0
2019-05-21 10:40:00,102.89,103.01,102.83,102.87,16265.0,98.218,98.3325,98.1607,98.1989,16265.0
2019-05-21 10:50:00,102.9,103.07,102.83,102.99,16290.0,98.2275,98.3898,98.1607,98.3134,16290.0
2019-05-21 11:00:00,102.98,103.0,102.8,102.86,17655.0,98.3039,98.323,98.1321,98.1893,17655.0
2019-05-21 11:10:00,102.87,102.88,102.61,102.65,22290.0,98.1989,98.2084,97.9507,97.9889,22290.0
2019-05-21 11:20:00,102.66,102.67,102.53,102.56,25988.0,97.9984,98.008,97.8743,97.903,25988.0
2019-05-21 11:30:00,102.57,102.79,102.53,102.72,23160.0,97.9125,98.1225,97.8743,98.0557,23160.0
2019-05-21 11:40:00,102.73,102.74,102.66,102.68,15612.0,98.0652,98.0748,97.9984,98.0175,15612.0
2019-05-21 11:50:00,102.7,102.7,102.53,102.53,22630.0,98.0366,98.0366,97.8743,97.8743,22630.0
2019-05-21 12:00:00,102.54,102.6,102.48,102.51,10440.0,97.8839,97.9411,97.8266,97.8552,10440.0
2019-05-21 12:10:00,102.52,102.59,102.51,102.56,8141.0,97.8648,97.9316,97.8552,97.903,8141.0
2019-05-21 12:20:00,102.59,102.67,102.52,102.53,11236.0,97.9316,98.008,97.8648,97.8743,11236.0
2019-05-21 12:30:00,102.54,102.57,102.46,102.47,8945.0,97.8839,97.9125,97.8075,97.817,8945.0
2019-05-21 12:40:00,102.46,102.52,102.45,102.52,8755.0,97.8075,97.8648,97.798,97.8648,8755.0
2019-05-21 12:50:00,102.53,102.55,102.51,102.54,9947.0,97.8743,97.8934,97.8552,97.8839,9947.0
2019-05-21 13:00:00,102.55,102.61,102.53,102.53,8639.0,97.8934,97.9507,97.8743,97.8743,8639.0
2019-05-21 13:10:00,102.54,102.56,102.49,102.54,8558.0,97.8839,97.903,97.8361,97.8839,8558.0
2019-05-21 13:20:00,102.56,102.59,102.5,102.52,13358.0,97.903,97.9316,97.8457,97.8648,13358.0
2019-05-21 13:30:00,102.53,102.62,102.52,102.61,10873.0,97.8743,97.9602,97.8648,97.9507,10873.0
2019-05-21 13:40:00,102.6,102.65,102.59,102.65,9601.0,97.9411,97.9889,97.9316,97.9889,9601.0
2019-05-21 13:50:00,102.66,102.68,102.62,102.63,11021.0,97.9984,98.0175,97.9602,97.9698,11021.0
2019-05-21 14:00:00,102.63,102.65,102.58,102.6,7905.0,97.9698,97.9889,97.9221,97.9411,7905.0
2019-05-21 14:10:00,102.6,102.63,102.55,102.56,12893.0,97.9411,97.9698,97.8934,97.903,12893.0
2019-05-21 14:20:00,102.56,102.66,102.52,102.64,15181.0,97.903,97.9984,97.8648,97.9793,15181.0
2019-05-21 14:30:00,102.64,102.64,102.56,102.56,12330.0,97.9793,97.9793,97.903,97.903,12330.0
2019-05-21 14:40:00,102.57,102.57,102.5,102.5,7882.0,97.9125,97.9125,97.8457,97.8457,7882.0
2019-05-21 14:50:00,102.5,102.51,102.44,102.48,16884.0,97.8457,97.8552,97.7884,97.8266,16884.0
2019-05-21 15:00:00,102.47,102.49,102.42,102.44,24608.0,97.817,97.8361,97.7693,97.7884,24608.0
2019-05-21 15:10:00,102.44,102.44,102.3,102.33,17604.0,97.7884,97.7884,97.6548,97.6834,17604.0
2019-05-21 15:20:00,102.32,102.41,102.29,102.41,20778.0,97.6739,97.7598,97.6452,97.7598,20778.0
2019-05-21 15:30:00,102.41,102.51,102.41,102.46,27558.0,97.7598,97.8552,97.7598,97.8075,27558.0
2019-05-21 15:40:00,102.47,102.5,102.35,102.44,43254.0,97.817,97.8457,97.7025,97.7884,43254.0
2019-05-21 15:50:00,102.44,102.46,102.34,102.41,79282.0,97.7884,97.8075,97.6929,97.7598,79282.0
2019-05-22 09:30:00,102.37,102.85,101.84,102.7,31717.0,97.7216,98.1798,97.2157,98.0366,31717.0
2019-05-22 09:40:00,102.7,102.83,102.67,102.8,11416.0,98.0366,98.1607,98.008,98.1321,11416.0
2019-05-22 09:50:00,102.73,103.0,102.7,102.92,9686.0,98.0652,98.323,98.0366,98.2466,9686.0
2019-05-22 10:00:00,102.97,103.07,102.78,102.86,19807.0,98.2943,98.3898,98.113,98.1893,19807.0
2019-05-22 10:10:00,102.82,103.06,102.61,102.7,22727.0,98.1512,98.3803,97.9507,98.0366,22727.0
2019-05-22 10:20:00,102.67,102.77,102.63,102.68,12294.0,98.008,98.1034,97.9698,98.0175,12294.0
2019-05-22 10:30:00,102.68,102.68,102.5,102.54,8672.0,98.0175,98.0175,97.8457,97.8839,8672.0
2019-05-22 10:40:00,102.55,102.86,102.53,102.69,32820.0,97.8934,98.1893,97.8743,98.0271,32820.0
2019-05-22 10:50:00,102.59,102.66,102.45,102.6,13054.0,97.9316,97.9984,97.798,97.9411,13054.0
2019-05-22 11:00:00,102.6,102.6,102.43,102.46,9881.0,97.9411,97.9411,97.7789,97.8075,9881.0
2019-05-22 11:10:00,102.44,102.55,102.42,102.5,8431.0,97.7884,97.8934,97.7693,97.8457,8431.0
2019-05-22 11:20:00,102.48,102.76,102.45,102.76,56180.0,97.8266,98.0939,97.798,98.0939,56180.0
2019-05-22 11:30:00,102.8,102.91,102.63,102.72,17698.0,98.1321,98.2371,97.9698,98.0557,17698.0
2019-05-22 11:40:00,102.72,102.77,102.68,102.72,10000.0,98.0557,98.1034,98.0175,98.0557,10000.0
2019-05-22 11:50:00,102.72,102.79,102.68,102.73,9727.0,98.0557,98.1225,98.0175,98.0652,9727.0
2019-05-22 12:00:00,102.73,102.8,102.67,102.76,9657.0,98.0652,98.1321,98.008,98.0939,9657.0
2019-05-22 12:10:00,102.74,102.85,102.74,102.85,9893.0,98.0748,98.1798,98.0748,98.1798,9893.0
2019-05-22 12:20:00,102.86,102.89,102.78,102.78,9983.0,98.1893,98.218,98.113,98.113,9983.0
2019-05-22 12:30:00,102.78,102.85,102.73,102.79,4915.0,98.113,98.1798,98.0652,98.1225,4915.0
2019-05-22 12:40:00,102.8,102.82,102.72,102.73,4955.0,98.1321,98.1512,98.0557,98.0652,4955.0
2019-05-22 12:50:00,102.71,102.81,102.7,102.79,6832.0,98.0461,98.1416,98.0366,98.1225,6832.0
2019-05-22 13:00:00,102.78,102.8,102.66,102.66,6844.0,98.113,98.1321,97.9984,97.9984,6844.0
2019-05-22 13:10:00,102.64,102.8,102.62,102.8,5952.0,97.9793,98.1321,97.9602,98.1321,5952.0
2019-05-22 13:20:00,102.79,102.81,102.73,102.75,7095.0,98.1225,98.1416,98.0652,98.0843,7095.0
2019-05-22 13:30:00,102.75,102.79,102.68,102.76,7390.0,98.0843,98.1225,98.0175,98.0939,7390.0
2019-05-22 13:40:00,102.76,102.95,102.76,102.93,14619.0,98.0939,98.2753,98.0939,98.2562,14619.0
2019-05-22 13:50:00,102.94,102.97,102.89,102.92,12378.0,98.2657,98.2943,98.218,98.2466,12378.0
2019-05-22 14:00:00,102.91,102.98,102.75,102.98,27462.0,98.2371,98.3039,98.0843,98.3039,27462.0
2019-05-22 14:10:00,102.95,103.03,102.86,102.97,10542.0,98.2753,98.3516,98.1893,98.2943,10542.0
2019-05-22 14:20:00,102.95,103.14,102.95,103.04,10185.0,98.2753,98.4566,98.2753,98.3612,10185.0
2019-05-22 14:30:00,103.04,103.21,103.04,103.16,9307.0,98.3612,98.5234,98.3612,98.4757,9307.0
2019-05-22 14:40:00,103.14,103.27,103.14,103.25,11413.0,98.4566,98.5807,98.4566,98.5616,11413.0
2019-05-22 14:50:00,103.27,103.3,103.24,103.3,11605.0,98.5807,98.6094,98.5521,98.6094,11605.0
2019-05-22 15:00:00,103.29,103.44,103.27,103.27,20065.0,98.5998,98.743,98.5807,98.5807,20065.0
2019-05-22 15:10:00,103.29,103.34,103.22,103.29,23969.0,98.5998,98.6475,98.533,98.5998,23969.0
2019-05-22 15:20:00,103.29,103.3,103.11,103.11,20577.0,98.5998,98.6094,98.428,98.428,20577.0
2019-05-22 15:30:00,103.11,103.13,102.91,103.01,70091.0,98.428,98.4471,98.2371,98.3325,70091.0
2019-05-22 15:40:00,103.01,103.07,102.93,102.94,40802.0,98.3325,98.3898,98.2562,98.2657,40802.0
2019-05-22 15:50:00,102.94,103.06,102.91,102.93,71058.0,98.2657,98.3803,98.2371,98.2562,71058.0
2019-05-23 09:30:00,102.78,102.99,101.96,102.67,26673.0,98.113,98.3134,97.3302,98.008,26673.0
2019-05-23 09:40:00,102.68,103.06,102.57,102.95,18855.0,98.0175,98.3803,97.9125,98.2753,18855.0
2019-05-23 09:50:00,102.93,102.97,102.5,102.74,38703.0,98.2562,98.2943,97.8457,98.0748,38703.0
2019-05-23 10:00:00,102.83,102.88,102.62,102.69,22640.0,98.1607,98.2084,97.9602,98.0271,22640.0
2019-05-23 10:10:00,102.7,102.86,102.61,102.61,16790.0,98.0366,98.1893,97.9507,97.9507,16790.0
2019-05-23 10:20:00,102.61,102.63,102.35,102.57,36157.0,97.9507,97.9698,97.7025,97.9125,36157.0
2019-05-23 10:30:00,102.57,102.67,102.43,102.67,19503.0,97.9125,98.008,97.7789,98.008,19503.0
2019-05-23 10:40:00,102.68,102.72,102.44,102.53,21230.0,98.0175,98.0557,97.7884,97.8743,21230.0
2019-05-23 10:50:00,102.56,102.57,102.36,102.39,15083.0,97.903,97.9125,97.712,97.7407,15083.0
2019-05-23 11:00:00,102.38,102.39,102.14,102.27,17463.0,97.7311,97.7407,97.502,97.6261,17463.0
2019-05-23 11:10:00,102.25,102.31,102.09,102.27,14254.0,97.607,97.6643,97.4543,97.6261,14254.0
2019-05-23 11:20:00,102.26,102.48,102.16,102.36,26305.0,97.6166,97.8266,97.5211,97.712,26305.0
2019-05-23 11:30:00,102.37,102.43,102.25,102.36,20742.0,97.7216,97.7789,97.607,97.712,20742.0
2019-05-23 11:40:00,102.34,102.38,102.26,102.33,14199.0,97.6929,97.7311,97.6166,97.6834,14199.0
2019-05-23 11:50:00,102.32,102.39,102.09,102.22,23023.0,97.6739,97.7407,97.4543,97.5784,23023.0
2019-05-23 12:00:00,102.22,102.45,102.17,102.2,30372.0,97.5784,97.798,97.5307,97.5593,30372.0
2019-05-23 12:10:00,102.17,102.27,102.04,102.08,14151.0,97.5307,97.6261,97.4066,97.4448,14151.0
2019-05-23 12:20:00,102.09,102.1,101.99,102.08,19061.0,97.4543,97.4638,97.3588,97.4448,19061.0
2019-05-23 12:30:00,102.08,102.39,102.08,102.33,17560.0,97.4448,97.7407,97.4448,97.6834,17560.0
2019-05-23 12:40:00,102.36,102.49,102.36,102.41,26517.0,97.712,97.8361,97.712,97.7598,26517.0
2019-05-23 12:50:00,102.39,102.41,102.18,102.37,21196.0,97.7407,97.7598,97.5402,97.7216,21196.0
2019-05-23 13:00:00,102.37,102.46,102.36,102.36,27181.0,97.7216,97.8075,97.712,97.712,27181.0
2019-05-23 13:10:00,102.35,102.4,102.29,102.36,10243.0,97.7025,97.7502,97.6452,97.712,10243.0
2019-05-23 13:20:00,102.39,102.56,102.35,102.46,23598.0,97.7407,97.903,97.7025,97.8075,23598.0
2019-05-23 13:30:00,102.45,102.62,102.31,102.6,71317.0,97.798,97.9602,97.6643,97.9411,71317.0
2019-05-23 13:40:00,102.62,102.62,102.29,102.29,13524.0,97.9602,97.9602,97.6452,97.6452,13524.0
2019-05-23 13:50:00,102.31,102.36,102.22,102.33,10632.0,97.6643,97.712,97.5784,97.6834,10632.0
2019-05-23 14:00:00,102.34,102.39,102.18,102.24,12828.0,97.6929,97.7407,97.5402,97.5975,12828.0
2019-05-23 14:10:00,102.23,102.41,102.2,102.36,13582.0,97.5879,97.7598,97.5593,97.712,13582.0
2019-05-23 14:20:00,102.4,102.47,102.3,102.3,17756.0,97.7502,97.817,97.6548,97.6548,17756.0
2019-05-23 14:30:00,102.3,102.39,102.26,102.28,20643.0,97.6548,97.7407,97.6166,97.6357,20643.0
2019-05-23 14:40:00,102.28,102.34,102.17,102.3,22759.0,97.6357,97.6929,97.5307,97.6548,22759.0
2019-05-23 14:50:00,102.28,102.37,102.23,102.33,42238.0,97.6357,97.7216,97.5879,97.6834,42238.0
2019-05-23 15:00:00,102.32,102.32,102.19,102.28,22665.0,97.6739,97.6739,97.5498,97.6357,22665.0
2019-05-23 15:10:00,102.29,102.47,102.25,102.39,27429.0,97.6452,97.817,97.607,97.7407,27429.0
2019-05-23 15:20:00,102.38,102.6,102.36,102.49,66927.0,97.7311,97.9411,97.712,97.8361,66927.0
2019-05-23 15:30:00,102.48,102.65,102.44,102.55,66750.0,97.8266,97.9889,97.7884,97.8934,66750.0
2019-05-23 15:40:00,102.54,102.69,102.4,102.6,57494.0,97.8839,98.0271,97.7502,97.9411,57494.0
2019-05-23 15:50:00,102.61,102.92,102.5,102.87,176873.0,97.9507,98.2466,97.8457,98.1989,176873.0
2019-05-24 09:30:00,103.5,104.37,103.45,104.36,41485.0,98.8003,99.6308,98.7525,99.6212,41485.0
2019-05-24 09:40:00,104.36,104.41,103.72,103.72,18718.0,99.6212,99.669,99.0103,99.0103,18718.0
2019-05-24 09:50:00,103.69,103.94,103.66,103.8,17541.0,98.9816,99.2203,98.953,99.0867,17541.0
2019-05-24 10:00:00,103.81,104.04,103.77,104.03,20757.0,99.0962,99.3158,99.058,99.3062,20757.0
2019-05-24 10:10:00,104.04,104.26,104.04,104.17,23368.0,99.3158,99.5258,99.3158,99.4399,23368.0
2019-05-24 10:20:00,104.16,104.2,103.69,103.69,54096.0,99.4303,99.4685,98.9816,98.9816,54096.0
2019-05-24 10:30:00,103.74,103.91,103.72,103.77,41937.0,99.0294,99.1917,99.0103,99.058,41937.0
2019-05-24 10:40:00,103.77,103.8,103.53,103.56,20490.0,99.058,99.0867,98.8289,98.8576,20490.0
2019-05-24 10:50:00,103.57,103.6,103.06,103.1,23134.0,98.8671,98.8957,98.3803,98.4184,23134.0
2019-05-24 11:00:00,103.04,103.1,102.91,102.94,26905.0,98.3612,98.4184,98.2371,98.2657,26905.0
2019-05-24 11:10:00,102.95,102.97,102.79,102.91,17616.0,98.2753,98.2943,98.1225,98.2371,17616.0
2019-05-24 11:20:00,102.92,103.05,102.88,102.95,17886.0,98.2466,98.3707,98.2084,98.2753,17886.0
2019-05-24 11:30:00,102.98,103.09,102.96,103.05,11120.0,98.3039,98.4089,98.2848,98.3707,11120.0
2019-05-24 11:40:00,103.04,103.08,102.88,102.91,14764.0,98.3612,98.3993,98.2084,98.2371,14764.0
2019-05-24 11:50:00,102.93,103.03,102.89,102.91,10376.0,98.2562,98.3516,98.218,98.2371,10376.0
2019-05-24 12:00:00,102.89,103.01,102.85,102.96,8090.0,98.218,98.3325,98.1798,98.2848,8090.0
2019-05-24 12:10:00,102.95,102.97,102.86,102.91,8013.0,98.2753,98.2943,98.1893,98.2371,8013.0
2019-05-24 12:20:00,102.95,103.11,102.95,103.07,18639.0,98.2753,98.428,98.2753,98.3898,18639.0
2019-05-24 12:30:00,103.09,103.16,103.07,103.09,9732.0,98.4089,98.4757,98.3898,98.4089,9732.0
2019-05-24 12:40:00,103.08,103.13,103.02,103.04,10934.0,98.3993,98.4471,98.3421,98.3612,10934.0
2019-05-24 12:50:00,103.05,103.26,103.03,103.26,14266.0,98.3707,98.5712,98.3516,98.5712,14266.0
2019-05-24 13:00:00,103.25,103.28,103.1,103.15,12205.0,98.5616,98.5903,98.4184,98.4662,12205.0
2019-05-24 13:10:00,103.14,103.14,103.06,103.1,10620.0,98.4566,98.4566,98.3803,98.4184,10620.0
2019-05-24 13:20:00,103.1,103.13,103.08,103.08,8080.0,98.4184,98.4471,98.3993,98.3993,8080.0
2019-05-24 13:30:00,103.09,103.12,103.02,103.03,8375.0,98.4089,98.4375,98.3421,98.3516,8375.0
2019-05-24 13:40:00,103.04,103.07,103.03,103.04,7695.0,98.3612,98.3898,98.3516,98.3612,7695.0
2019-05-24 13:50:00,103.04,103.09,103.01,103.01,18297.0,98.3612,98.4089,98.3325,98.3325,18297.0
2019-05-24 14:00:00,103.0,103.01,102.82,102.92,14464.0,98.323,98.3325,98.1512,98.2466,14464.0
2019-05-24 14:10:00,102.93,102.95,102.86,102.92,13387.0,98.2562,98.2753,98.1893,98.2466,13387.0
2019-05-24 14:20:00,102.94,103.0,102.9,102.9,15722.0,98.2657,98.323,98.2275,98.2275,15722.0
2019-05-24 14:30:00,102.91,102.95,102.85,102.93,13168.0,98.2371,98.2753,98.1798,98.2562,13168.0
2019-05-24 14:40:00,102.95,102.97,102.67,102.69,18851.0,98.2753,98.2943,98.008,98.0271,18851.0
2019-05-24 14:50:00,102.68,102.81,102.67,102.7,15088.0,98.0175,98.1416,98.008,98.0366,15088.0
2019-05-24 15:00:00,102.7,102.85,102.7,102.76,21252.0,98.0366,98.1798,98.0366,98.0939,21252.0
2019-05-24 15:10:00,102.78,102.78,102.6,102.64,14356.0,98.113,98.113,97.9411,97.9793,14356.0
2019-05-24 15:20:00,102.64,102.81,102.64,102.77,22868.0,97.9793,98.1416,97.9793,98.1034,22868.0
2019-05-24 15:30:00,102.76,102.78,102.67,102.73,29616.0,98.0939,98.113,98.008,98.0652,29616.0
2019-05-24 15:40:00,102.74,102.75,102.55,102.62,48361.0,98.0748,98.0843,97.8934,97.9602,48361.0
2019-05-24 15:50:00,102.63,102.64,102.3,102.42,120853.0,97.9698,97.9793,97.6548,97.7693,120853.0
2019-05-28 09:30:00,102.6,103.11,102.51,102.84,39224.0,97.9411,98.428,97.8552,98.1702,39224.0
2019-05-28 09:40:00,102.88,103.21,102.81,103.13,28045.0,98.2084,98.5234,98.1416,98.4471,28045.0
2019-05-28 09:50:00,103.09,103.49,103.02,103.48,25999.0,98.4089,98.7907,98.3421,98.7812,25999.0
2019-05-28 10:00:00,103.49,103.57,103.26,103.37,19368.0,98.7907,98.8671,98.5712,98.6762,19368.0
2019-05-28 10:10:00,103.33,103.35,102.96,103.02,19511.0,98.638,98.6571,98.2848,98.3421,19511.0
2019-05-28 10:20:00,103.01,103.08,102.89,102.97,25358.0,98.3325,98.3993,98.218,98.2943,25358.0
2019-05-28 10:30:00,102.99,103.0,102.71,102.79,19435.0,98.3134,98.323,98.0461,98.1225,19435.0
2019-05-28 10:40:00,102.79,102.86,102.7,102.7,16052.0,98.1225,98.1893,98.0366,98.0366,16052.0
2019-05-28 10:50:00,102.74,102.82,102.54,102.73,19483.0,98.0748,98.1512,97.8839,98.0652,19483.0
2019-05-28 11:00:00,102.7,102.95,102.68,102.72,52804.0,98.0366,98.2753,98.0175,98.0557,52804.0
2019-05-28 11:10:00,102.72,102.82,102.65,102.78,11785.0,98.0557,98.1512,97.9889,98.113,11785.0
2019-05-28 11:20:00,102.79,102.81,102.66,102.67,22155.0,98.1225,98.1416,97.9984,98.008,22155.0
2019-05-28 11:30:00,102.64,102.8,102.49,102.66,17057.0,97.9793,98.1321,97.8361,97.9984,17057.0
2019-05-28 11:40:00,102.66,102.8,102.66,102.75,22323.0,97.9984,98.1321,97.9984,98.0843,22323.0
2019-05-28 11:50:00,102.75,102.98,102.65,102.97,26318.0,98.0843,98.3039,97.9889,98.2943,26318.0
2019-05-28 12:00:00,102.98,103.02,102.89,102.95,18791.0,98.3039,98.3421,98.218,98.2753,18791.0
2019-05-28 12:10:00,102.94,103.03,102.65,102.67,57559.0,98.2657,98.3516,97.9889,98.008,57559.0
2019-05-28 12:20:00,102.66,102.86,102.66,102.76,39728.0,97.9984,98.1893,97.9984,98.0939,39728.0
2019-05-28 12:30:00,102.75,102.81,102.6,102.67,11127.0,98.0843,98.1416,97.9411,98.008,11127.0
2019-05-28 12:40:00,102.69,102.7,102.47,102.5,12397.0,98.0271,98.0366,97.817,97.8457,12397.0
2019-05-28 12:50:00,102.5,102.53,102.28,102.32,15114.0,97.8457,97.8743,97.6357,97.6739,15114.0
2019-05-28 13:00:00,102.32,102.41,102.22,102.27,10569.0,97.6739,97.7598,97.5784,97.6261,10569.0
2019-05-28 13:10:00,102.28,102.31,102.07,102.08,34906.0,97.6357,97.6643,97.4352,97.4448,34906.0
2019-05-28 13:20:00,102.08,102.37,102.04,102.24,32301.0,97.4448,97.7216,97.4066,97.5975,32301.0
2019-05-28 13:30:00,102.23,102.27,102.06,102.08,14674.0,97.5879,97.6261,97.4257,97.4448,14674.0
2019-05-28 13:40:00,102.08,102.19,102.0,102.09,110143.0,97.4448,97.5498,97.3684,97.4543,110143.0
2019-05-28 13:50:00,102.08,102.12,101.97,101.97,14923.0,97.4448,97.4829,97.3398,97.3398,14923.0
2019-05-28 14:00:00,101.96,101.97,101.75,101.83,75154.0,97.3302,97.3398,97.1297,97.2061,75154.0
2019-05-28 14:10:00,101.82,101.99,101.8,101.84,114324.0,97.1966,97.3588,97.1775,97.2157,114324.0
2019-05-28 14:20:00,101.84,102.01,101.76,101.91,183470.0,97.2157,97.3779,97.1393,97.2825,183470.0
2019-05-28 14:30:00,101.9,101.95,101.85,101.88,37595.0,97.2729,97.3207,97.2252,97.2538,37595.0
2019-05-28 14:40:00,101.9,101.9,101.74,101.81,40189.0,97.2729,97.2729,97.1202,97.187,40189.0
2019-05-28 14:50:00,101.8,101.83,101.6,101.65,18988.0,97.1775,97.2061,96.9866,97.0343,18988.0
2019-05-28 15:00:00,101.65,101.67,101.4,101.59,36836.0,97.0343,97.0534,96.7956,96.977,36836.0
2019-05-28 15:10:00,101.58,101.76,101.54,101.75,25976.0,96.9675,97.1393,96.9293,97.1297,25976.0
2019-05-28 15:20:00,101.74,101.78,101.55,101.68,39439.0,97.1202,97.1584,96.9388,97.0629,39439.0
2019-05-28 15:30:00,101.68,101.8,101.63,101.77,74226.0,97.0629,97.1775,97.0152,97.1488,74226.0
2019-05-28 15:40:00,101.76,101.81,101.64,101.8,73254.0,97.1393,97.187,97.0247,97.1775,73254.0
2019-05-28 15:50:00,101.8,102.21,101.8,102.01,293766.0,97.1775,97.5689,97.1775,97.3779,293766.0
2019-05-29 09:30:00,101.75,102.03,100.87,101.16,86630.0,97.1297,97.397,96.2897,96.5665,86630.0
2019-05-29 09:40:00,101.12,101.66,101.08,101.37,48888.0,96.5283,97.0438,96.4902,96.767,48888.0
2019-05-29 09:50:00,101.32,101.84,101.2,101.84,24770.0,96.7193,97.2157,96.6047,97.2157,24770.0
2019-05-29 10:00:00,101.85,101.87,101.54,101.65,18984.0,97.2252,97.2443,96.9293,97.0343,18984.0
2019-05-29 10:10:00,101.68,101.86,101.51,101.86,17740.0,97.0629,97.2347,96.9006,97.2347,17740.0
2019-05-29 10:20:00,101.86,101.88,101.73,101.77,24544.0,97.2347,97.2538,97.1106,97.1488,24544.0
2019-05-29 10:30:00,101.76,101.82,101.41,101.6,34558.0,97.1393,97.1966,96.8052,96.9866,34558.0
2019-05-29 10:40:00,101.59,101.59,101.25,101.3,31253.0,96.977,96.977,96.6524,96.7002,31253.0
2019-05-29 10:50:00,101.28,101.61,101.28,101.4,52591.0,96.6811,96.9961,96.6811,96.7956,52591.0
2019-05-29 11:00:00,101.38,101.65,101.32,101.62,24208.0,96.7765,97.0343,96.7193,97.0056,24208.0
2019-05-29 11:10:00,101.59,101.59,101.26,101.33,18908.0,96.977,96.977,96.662,96.7288,18908.0
2019-05-29 11:20:00,101.3,101.35,101.12,101.27,33402.0,96.7002,96.7479,96.5283,96.6715,33402.0
2019-05-29 11:30:00,101.27,101.35,101.09,101.09,26782.0,96.6715,96.7479,96.4997,96.4997,26782.0
2019-05-29 11:40:00,101.09,101.3,100.96,101.27,44388.0,96.4997,96.7002,96.3756,96.6715,44388.0
2019-05-29 11:50:00,101.26,101.34,101.05,101.14,57497.0,96.662,96.7384,96.4615,96.5474,57497.0
2019-05-29 12:00:00,101.11,101.36,101.04,101.25,19973.0,96.5188,96.7574,96.452,96.6524,19973.0
2019-05-29 12:10:00,101.23,101.36,101.22,101.36,14815.0,96.6334,96.7574,96.6238,96.7574,14815.0
2019-05-29 12:20:00,101.37,101.56,101.3,101.51,12889.0,96.767,96.9484,96.7002,96.9006,12889.0
2019-05-29 12:30:00,101.51,101.53,101.41,101.47,12281.0,96.9006,96.9197,96.8052,96.8625,12281.0
2019-05-29 12:40:00,101.49,101.62,101.44,101.45,14929.0,96.8815,97.0056,96.8338,96.8434,14929.0
2019-05-29 12:50:00,101.5,101.5,101.31,101.31,16801.0,96.8911,96.8911,96.7097,96.7097,16801.0
2019-05-29 13:00:00,101.3,101.46,101.13,101.45,17401.0,96.7002,96.8529,96.5379,96.8434,17401.0
2019-05-29 13:10:00,101.49,101.56,101.31,101.35,19431.0,96.8815,96.9484,96.7097,96.7479,19431.0
2019-05-29 13:20:00,101.35,101.35,101.19,101.29,24443.0,96.7479,96.7479,96.5952,96.6906,24443.0
2019-05-29 13:30:00,101.27,101.31,101.15,101.28,26923.0,96.6715,96.7097,96.557,96.6811,26923.0
2019-05-29 13:40:00,101.28,101.32,101.22,101.28,25678.0,96.6811,96.7193,96.6238,96.6811,25678.0
2019-05-29 13:50:00,101.28,101.31,101.21,101.21,19036.0,96.6811,96.7097,96.6143,96.6143,19036.0
2019-05-29 14:00:00,101.22,101.27,101.13,101.15,24429.0,96.6238,96.6715,96.5379,96.557,24429.0
2019-05-29 14:10:00,101.15,101.24,101.1,101.21,11964.0,96.557,96.6429,96.5093,96.6143,11964.0
2019-05-29 14:20:00,101.21,101.22,101.11,101.16,14965.0,96.6143,96.6238,96.5188,96.5665,14965.0
2019-05-29 14:30:00,101.15,101.16,100.9,100.96,16575.0,96.557,96.5665,96.3183,96.3756,16575.0
2019-05-29 14:40:00,100.95,100.95,100.67,100.84,22973.0,96.3661,96.3661,96.0988,96.2611,22973.0
2019-05-29 14:50:00,100.86,101.01,100.81,100.96,18948.0,96.2802,96.4233,96.2324,96.3756,18948.0
2019-05-29 15:00:00,100.95,100.96,100.76,100.85,19585.0,96.3661,96.3756,96.1847,96.2706,19585.0
2019-05-29 15:10:00,100.84,100.91,100.82,100.84,25659.0,96.2611,96.3279,96.242,96.2611,25659.0
2019-05-29 15:20:00,100.84,101.02,100.84,101.01,19053.0,96.2611,96.4329,96.2611,96.4233,19053.0
2019-05-29 15:30:00,101.0,101.22,100.93,101.21,35354.0,96.4138,96.6238,96.347,96.6143,35354.0
2019-05-29 15:40:00,101.22,101.35,101.18,101.28,45415.0,96.6238,96.7479,96.5856,96.6811,45415.0
2019-05-29 15:50:00,101.27,101.35,101.13,101.17,157927.0,96.6715,96.7479,96.5379,96.5761,157927.0
2019-05-30 09:30:00,101.3,101.69,101.24,101.48,26259.0,96.7002,97.0725,96.6429,96.872,26259.0
2019-05-30 09:40:00,101.5,101.86,101.34,101.85,122265.0,96.8911,97.2347,96.7384,97.2252,122265.0
2019-05-30 09:50:00,101.86,101.91,101.39,101.39,14485.0,97.2347,97.2825,96.7861,96.7861,14485.0
2019-05-30 10:00:00,101.41,101.84,101.41,101.84,35485.0,96.8052,97.2157,96.8052,97.2157,35485.0
2019-05-30 10:10:00,101.82,101.91,101.78,101.84,16718.0,97.1966,97.2825,97.1584,97.2157,16718.0
2019-05-30 10:20:00,101.85,101.9,101.7,101.75,15207.0,97.2252,97.2729,97.082,97.1297,15207.0
2019-05-30 10:30:00,101.78,101.92,101.78,101.88,17080.0,97.1584,97.292,97.1584,97.2538,17080.0
2019-05-30 10:40:00,101.89,101.92,101.75,101.77,18313.0,97.2634,97.292,97.1297,97.1488,18313.0
2019-05-30 10:50:00,101.79,101.82,101.63,101.72,9777.0,97.1679,97.1966,97.0152,97.1011,9777.0
2019-05-30 11:00:00,101.7,101.81,101.64,101.81,15221.0,97.082,97.187,97.0247,97.187,15221.0
2019-05-30 11:10:00,101.79,101.97,101.76,101.97,15196.0,97.1679,97.3398,97.1393,97.3398,15196.0
2019-05-30 11:20:00,101.96,101.99,101.82,101.9,20314.0,97.3302,97.3588,97.1966,97.2729,20314.0
2019-05-30 11:30:00,101.92,101.96,101.69,101.75,27353.0,97.292,97.3302,97.0725,97.1297,27353.0
2019-05-30 11:40:00,101.75,101.77,101.66,101.74,21779.0,97.1297,97.1488,97.0438,97.1202,21779.0
2019-05-30 11:50:00,101.74,101.77,101.55,101.63,18207.0,97.1202,97.1488,96.9388,97.0152,18207.0
2019-05-30 12:00:00,101.62,101.74,101.54,101.64,18542.0,97.0056,97.1202,96.9293,97.0247,18542.0
2019-05-30 12:10:00,101.66,101.72,101.61,101.68,12328.0,97.0438,97.1011,96.9961,97.0629,12328.0
2019-05-30 12:20:00,101.7,101.8,101.66,101.72,39549.0,97.082,97.1775,97.0438,97.1011,39549.0
2019-05-30 12:30:00,101.71,101.91,101.62,101.88,12913.0,97.0916,97.2825,97.0056,97.2538,12913.0
2019-05-30 12:40:00,101.87,101.99,101.87,101.97,7920.0,97.2443,97.3588,97.2443,97.3398,7920.0
2019-05-30 12:50:00,102.01,102.01,101.84,101.9,14049.0,97.3779,97.3779,97.2157,97.2729,14049.0
2019-05-30 13:00:00,101.89,101.95,101.81,101.83,9020.0,97.2634,97.3207,97.187,97.2061,9020.0
2019-05-30 13:10:00,101.83,101.87,101.71,101.72,8815.0,97.2061,97.2443,97.0916,97.1011,8815.0
2019-05-30 13:20:00,101.72,101.77,101.67,101.67,4232.0,97.1011,97.1488,97.0534,97.0534,4232.0
2019-05-30 13:30:00,101.66,101.68,101.5,101.61,9304.0,97.0438,97.0629,96.8911,96.9961,9304.0
2019-05-30 13:40:00,101.62,101.74,101.59,101.73,6418.0,97.0056,97.1202,96.977,97.1106,6418.0
2019-05-30 13:50:00,101.73,101.86,101.73,101.82,12400.0,97.1106,97.2347,97.1106,97.1966,12400.0
2019-05-30 14:00:00,101.77,101.96,101.74,101.94,27263.0,97.1488,97.3302,97.1202,97.3111,27263.0
2019-05-30 14:10:00,101.94,102.21,101.94,102.19,47928.0,97.3111,97.5689,97.3111,97.5498,47928.0
2019-05-30 14:20:00,102.19,102.21,102.03,102.06,15980.0,97.5498,97.5689,97.397,97.4257,15980.0
2019-05-30 14:30:00,102.03,102.04,101.7,101.71,13350.0,97.397,97.4066,97.082,97.0916,13350.0
2019-05-30 14:40:00,101.7,101.84,101.69,101.82,14609.0,97.082,97.2157,97.0725,97.1966,14609.0
2019-05-30 14:50:00,101.82,102.08,101.79,102.08,9333.0,97.1966,97.4448,97.1679,97.4448,9333.0
2019-05-30 15:00:00,102.07,102.07,101.79,101.9,14453.0,97.4352,97.4352,97.1679,97.2729,14453.0
2019-05-30 15:10:00,101.89,102.05,101.88,101.99,26918.0,97.2634,97.4161,97.2538,97.3588,26918.0
2019-05-30 15:20:00,101.97,102.17,101.97,102.12,18137.0,97.3398,97.5307,97.3398,97.4829,18137.0
2019-05-30 15:30:00,102.11,102.29,101.96,102.17,23134.0,97.4734,97.6452,97.3302,97.5307,23134.0
2019-05-30 15:40:00,102.16,102.29,102.1,102.28,40072.0,97.5211,97.6452,97.4638,97.6357,40072.0
2019-05-30 15:50:00,102.28,102.35,102.19,102.31,88040.0,97.6357,97.7025,97.5498,97.6643,88040.0
2019-05-31 09:30:00,101.49,102.29,101.26,101.26,46656.0,96.8815,97.6452,96.662,96.662,46656.0
2019-05-31 09:40:00,101.27,101.29,100.56,100.98,32363.0,96.6715,96.6906,95.9938,96.3947,32363.0
2019-05-31 09:50:00,100.95,101.09,100.76,100.95,22600.0,96.3661,96.4997,96.1847,96.3661,22600.0
2019-05-31 10:00:00,100.94,101.04,100.79,100.91,20808.0,96.3565,96.452,96.2133,96.3279,20808.0
2019-05-31 10:10:00,100.9,100.94,100.72,100.82,34327.0,96.3183,96.3565,96.1465,96.242,34327.0
2019-05-31 10:20:00,100.82,101.24,100.82,101.22,34141.0,96.242,96.6429,96.242,96.6238,34141.0
2019-05-31 10:30:00,101.24,101.44,101.24,101.38,16662.0,96.6429,96.8338,96.6429,96.7765,16662.0
2019-05-31 10:40:00,101.39,101.5,101.26,101.49,25650.0,96.7861,96.8911,96.662,96.8815,25650.0
2019-05-31 10:50:00,101.51,101.7,101.42,101.64,28035.0,96.9006,97.082,96.8147,97.0247,28035.0
2019-05-31 11:00:00,101.62,101.77,101.59,101.67,15266.0,97.0056,97.1488,96.977,97.0534,15266.0
2019-05-31 11:10:00,101.67,101.89,101.67,101.81,18458.0,97.0534,97.2634,97.0534,97.187,18458.0
2019-05-31 11:20:00,101.83,102.04,101.79,101.95,14992.0,97.2061,97.4066,97.1679,97.3207,14992.0
2019-05-31 11:30:00,101.98,102.0,101.76,101.77,28338.0,97.3493,97.3684,97.1393,97.1488,28338.0
2019-05-31 11:40:00,101.77,101.95,101.76,101.88,15285.0,97.1488,97.3207,97.1393,97.2538,15285.0
2019-05-31 11:50:00,101.89,101.94,101.79,101.82,12164.0,97.2634,97.3111,97.1679,97.1966,12164.0
2019-05-31 12:00:00,101.83,101.93,101.73,101.78,6708.0,97.2061,97.3016,97.1106,97.1584,6708.0
2019-05-31 12:10:00,101.77,101.82,101.69,101.73,9235.0,97.1488,97.1966,97.0725,97.1106,9235.0
2019-05-31 12:20:00,101.73,101.75,101.65,101.65,19315.0,97.1106,97.1297,97.0343,97.0343,19315.0
2019-05-31 12:30:00,101.63,101.66,101.54,101.54,8198.0,97.0152,97.0438,96.9293,96.9293,8198.0
2019-05-31 12:40:00,101.58,101.65,101.51,101.6,11059.0,96.9675,97.0343,96.9006,96.9866,11059.0
2019-05-31 12:50:00,101.63,101.63,101.46,101.47,6044.0,97.0152,97.0152,96.8529,96.8625,6044.0
2019-05-31 13:00:00,101.47,101.53,101.39,101.53,10469.0,96.8625,96.9197,96.7861,96.9197,10469.0
2019-05-31 13:10:00,101.52,101.71,101.52,101.69,21208.0,96.9102,97.0916,96.9102,97.0725,21208.0
2019-05-31 13:20:00,101.69,101.77,101.67,101.75,14770.0,97.0725,97.1488,97.0534,97.1297,14770.0
2019-05-31 13:30:00,101.76,101.76,101.7,101.71,8645.0,97.1393,97.1393,97.082,97.0916,8645.0
2019-05-31 13:40:00,101.7,101.75,101.63,101.72,12764.0,97.082,97.1297,97.0152,97.1011,12764.0
2019-05-31 13:50:00,101.73,101.73,101.54,101.63,16282.0,97.1106,97.1106,96.9293,97.0152,16282.0
2019-05-31 14:00:00,101.58,101.58,101.38,101.44,13648.0,96.9675,96.9675,96.7765,96.8338,13648.0
2019-05-31 14:10:00,101.43,101.45,101.28,101.33,13555.0,96.8243,96.8434,96.6811,96.7288,13555.0
2019-05-31 14:20:00,101.32,101.4,101.25,101.31,17059.0,96.7193,96.7956,96.6524,96.7097,17059.0
2019-05-31 14:30:00,101.3,101.33,101.23,101.3,29073.0,96.7002,96.7288,96.6334,96.7002,29073.0
2019-05-31 14:40:00,101.3,101.63,101.29,101.49,15464.0,96.7002,97.0152,96.6906,96.8815,15464.0
2019-05-31 14:50:00,101.49,101.58,101.36,101.38,15842.0,96.8815,96.9675,96.7574,96.7765,15842.0
2019-05-31 15:00:00,101.37,101.38,101.2,101.33,26991.0,96.767,96.7765,96.6047,96.7288,26991.0
2019-05-31 15:10:00,101.32,101.37,101.22,101.23,23401.0,96.7193,96.767,96.6238,96.6334,23401.0
2019-05-31 15:20:00,101.22,101.39,101.17,101.39,42597.0,96.6238,96.7861,96.5761,96.7861,42597.0
2019-05-31 15:30:00,101.37,101.39,101.09,101.1,65225.0,96.767,96.7861,96.4997,96.5093,65225.0
2019-05-31 15:40:00,101.11,101.26,101.08,101.25,46157.0,96.5188,96.662,96.4902,96.6524,46157.0
2019-05-31 15:50:00,101.25,101.37,101.0,101.05,154669.0,96.6524,96.767,96.4138,96.4615,154669.0
2019-06-03 09:30:00,101.54,103.57,101.54,103.09,82146.0,96.9293,98.8671,96.9293,98.4089,82146.0
2019-06-03 09:40:00,103.09,103.55,102.64,102.67,77394.0,98.4089,98.848,97.9793,98.008,77394.0
2019-06-03 09:50:00,102.71,103.3,102.56,103.28,58452.0,98.0461,98.6094,97.903,98.5903,58452.0
2019-06-03 10:00:00,103.28,103.81,103.22,103.5,116554.0,98.5903,99.0962,98.533,98.8003,116554.0
2019-06-03 10:10:00,103.5,103.52,103.08,103.52,43879.0,98.8003,98.8194,98.3993,98.8194,43879.0
2019-06-03 10:20:00,103.48,104.04,103.41,103.98,46987.0,98.7812,99.3158,98.7144,99.2585,46987.0
2019-06-03 10:30:00,104.01,104.23,103.82,104.2,57082.0,99.2871,99.4971,99.1057,99.4685,57082.0
2019-06-03 10:40:00,104.2,104.25,103.74,103.82,48983.0,99.4685,99.5162,99.0294,99.1057,48983.0
2019-06-03 10:50:00,103.78,104.15,103.66,104.1,42946.0,99.0676,99.4208,98.953,99.373,42946.0
2019-06-03 11:00:00,104.07,104.08,103.92,103.95,37675.0,99.3444,99.3539,99.2012,99.2298,37675.0
2019-06-03 11:10:00,103.99,104.36,103.96,104.32,69098.0,99.268,99.6212,99.2394,99.583,69098.0
2019-06-03 11:20:00,104.33,104.33,103.99,104.09,56608.0,99.5926,99.5926,99.268,99.3635,56608.0
2019-06-03 11:30:00,104.08,104.13,103.89,104.05,35843.0,99.3539,99.4017,99.1726,99.3253,35843.0
2019-06-03 11:40:00,104.0,104.34,103.98,104.19,43631.0,99.2776,99.6021,99.2585,99.4589,43631.0
2019-06-03 11:50:00,104.2,104.7,104.18,104.43,190869.0,99.4685,99.9458,99.4494,99.688,190869.0
2019-06-03 12:00:00,104.42,104.63,104.25,104.34,57876.0,99.6785,99.879,99.5162,99.6021,57876.0
2019-06-03 12:10:00,104.34,104.35,103.98,104.09,39697.0,99.6021,99.6117,99.2585,99.3635,39697.0
2019-06-03 12:20:00,104.07,104.22,104.05,104.11,38927.0,99.3444,99.4876,99.3253,99.3826,38927.0
2019-06-03 12:30:00,104.14,104.53,104.11,104.53,46657.0,99.4112,99.7835,99.3826,99.7835,46657.0
2019-06-03 12:40:00,104.5,104.5,104.25,104.44,26134.0,99.7549,99.7549,99.5162,99.6976,26134.0
2019-06-03 12:50:00,104.42,104.43,104.05,104.08,30424.0,99.6785,99.688,99.3253,99.3539,30424.0
2019-06-03 13:00:00,104.04,104.21,103.95,104.21,24856.0,99.3158,99.478,99.2298,99.478,24856.0
2019-06-03 13:10:00,104.25,104.35,104.17,104.3,21379.0,99.5162,99.6117,99.4399,99.5639,21379.0
2019-06-03 13:20:00,104.31,104.87,104.18,104.53,54668.0,99.5735,100.1081,99.4494,99.7835,54668.0
2019-06-03 13:30:00,104.52,104.53,104.2,104.23,21335.0,99.774,99.7835,99.4685,99.4971,21335.0
2019-06-03 13:40:00,104.22,104.5,104.15,104.18,22512.0,99.4876,99.7549,99.4208,99.4494,22512.0
2019-06-03 13:50:00,104.2,104.48,104.14,104.48,34205.0,99.4685,99.7358,99.4112,99.7358,34205.0
2019-06-03 14:00:00,104.48,104.78,104.34,104.75,41383.0,99.7358,100.0222,99.6021,99.9935,41383.0
2019-06-03 14:10:00,104.73,104.74,104.19,104.63,56924.0,99.9744,99.984,99.4589,99.879,56924.0
2019-06-03 14:20:00,104.64,104.71,104.35,104.43,34707.0,99.8885,99.9553,99.6117,99.688,34707.0
2019-06-03 14:30:00,104.45,104.49,104.0,104.16,37655.0,99.7071,99.7453,99.2776,99.4303,37655.0
2019-06-03 14:40:00,104.14,104.19,104.01,104.05,48989.0,99.4112,99.4589,99.2871,99.3253,48989.0
2019-06-03 14:50:00,104.03,104.11,103.92,104.11,51113.0,99.3062,99.3826,99.2012,99.3826,51113.0
2019-06-03 15:00:00,104.09,104.14,103.8,103.8,49950.0,99.3635,99.4112,99.0867,99.0867,49950.0
2019-06-03 15:10:00,103.8,103.95,103.61,103.8,54492.0,99.0867,99.2298,98.9053,99.0867,54492.0
2019-06-03 15:20:00,103.82,103.99,103.77,103.9,146899.0,99.1057,99.268,99.058,99.1821,146899.0
2019-06-03 15:30:00,103.87,103.9,103.61,103.75,74147.0,99.1535,99.1821,98.9053,99.0389,74147.0
2019-06-03 15:40:00,103.77,104.01,103.77,103.98,101075.0,99.058,99.2871,99.058,99.2585,101075.0
2019-06-03 15:50:00,103.99,104.25,103.89,103.95,217720.0,99.268,99.5162,99.1726,99.2298,217720.0
2019-06-04 09:30:00,105.08,106.52,104.86,106.0,114790.0,100.3085,101.6831,100.0985,101.1868,114790.0
2019-06-04 09:40:00,106.03,106.5,105.65,106.4,118316.0,101.2154,101.6641,100.8526,101.5686,118316.0
2019-06-04 09:50:00,106.43,106.44,105.74,105.9,66424.0,101.5972,101.6068,100.9386,101.0913,66424.0
2019-06-04 10:00:00,105.87,106.09,105.62,105.69,48083.0,101.0627,101.2727,100.824,100.8908,48083.0
2019-06-04 10:10:00,105.7,105.86,105.52,105.76,66948.0,100.9004,101.0531,100.7286,100.9577,66948.0
2019-06-04 10:20:00,105.75,106.42,105.66,106.18,86069.0,100.9481,101.5877,100.8622,101.3586,86069.0
2019-06-04 10:30:00,106.2,106.21,105.67,105.7,61412.0,101.3777,101.3872,100.8717,100.9004,61412.0
2019-06-04 10:40:00,105.69,105.76,105.53,105.57,71177.0,100.8908,100.9577,100.7381,100.7763,71177.0
2019-06-04 10:50:00,105.6,105.76,105.48,105.7,61281.0,100.8049,100.9577,100.6904,100.9004,61281.0
2019-06-04 11:00:00,105.67,105.96,105.54,105.95,69764.0,100.8717,101.1486,100.7476,101.139,69764.0
2019-06-04 11:10:00,105.93,106.06,105.69,105.97,57412.0,101.1199,101.244,100.8908,101.1581,57412.0
2019-06-04 11:20:00,105.95,106.11,105.86,106.01,37386.0,101.139,101.2918,101.0531,101.1963,37386.0
2019-06-04 11:30:00,105.98,106.09,105.89,105.93,26155.0,101.1677,101.2727,101.0818,101.1199,26155.0
2019-06-04 11:40:00,105.94,106.49,105.89,106.47,30076.0,101.1295,101.6545,101.0818,101.6354,30076.0
2019-06-04 11:50:00,106.45,106.8,106.38,106.8,71325.0,101.6163,101.9504,101.5495,101.9504,71325.0
2019-06-04 12:00:00,106.81,107.01,106.73,106.96,98793.0,101.96,102.1509,101.8836,102.1032,98793.0
2019-06-04 12:10:00,106.95,107.04,106.84,107.02,54569.0,102.0936,102.1795,101.9886,102.1604,54569.0
2019-06-04 12:20:00,107.01,107.17,106.94,107.12,68988.0,102.1509,102.3036,102.0841,102.2559,68988.0
2019-06-04 12:30:00,107.13,107.13,106.94,107.08,48959.0,102.2654,102.2654,102.0841,102.2177,48959.0
2019-06-04 12:40:00,107.08,107.28,107.07,107.25,39238.0,102.2177,102.4086,102.2082,102.38,39238.0
2019-06-04 12:50:00,107.26,107.37,107.24,107.32,31533.0,102.3895,102.4945,102.3705,102.4468,31533.0
2019-06-04 13:00:00,107.3,107.37,107.23,107.33,31823.0,102.4277,102.4945,102.3609,102.4564,31823.0
2019-06-04 13:10:00,107.34,107.37,107.27,107.36,34700.0,102.4659,102.4945,102.3991,102.485,34700.0
2019-06-04 13:20:00,107.37,107.55,107.25,107.53,82883.0,102.4945,102.6664,102.38,102.6473,82883.0
2019-06-04 13:30:00,107.51,107.7,107.5,107.64,46515.0,102.6282,102.8096,102.6186,102.7523,46515.0
2019-06-04 13:40:00,107.63,107.73,107.6,107.61,51631.0,102.7427,102.8382,102.7141,102.7236,51631.0
2019-06-04 13:50:00,107.61,107.83,107.6,107.81,37048.0,102.7236,102.9337,102.7141,102.9146,37048.0
2019-06-04 14:00:00,107.81,107.82,107.48,107.58,48929.0,102.9146,102.9241,102.5996,102.695,48929.0
2019-06-04 14:10:00,107.59,107.7,107.56,107.6,35742.0,102.7046,102.8096,102.6759,102.7141,35742.0
2019-06-04 14:20:00,107.6,107.72,107.58,107.71,44702.0,102.7141,102.8287,102.695,102.8191,44702.0
2019-06-04 14:30:00,107.7,107.74,107.54,107.59,38204.0,102.8096,102.8477,102.6568,102.7046,38204.0
2019-06-04 14:40:00,107.58,107.86,107.53,107.84,43270.0,102.695,102.9623,102.6473,102.9432,43270.0
2019-06-04 14:50:00,107.84,107.88,107.58,107.6,45687.0,102.9432,102.9814,102.695,102.7141,45687.0
2019-06-04 15:00:00,107.61,107.87,107.59,107.84,54068.0,102.7236,102.9718,102.7046,102.9432,54068.0
2019-06-04 15:10:00,107.84,107.88,107.68,107.83,46636.0,102.9432,102.9814,102.7905,102.9337,46636.0
2019-06-04 15:20:00,107.84,107.88,107.75,107.86,62266.0,102.9432,102.9814,102.8573,102.9623,62266.0
2019-06-04 15:30:00,107.85,107.88,107.67,107.83,71272.0,102.9528,102.9814,102.7809,102.9337,71272.0
2019-06-04 15:40:00,107.83,107.93,107.78,107.93,121669.0,102.9337,103.0291,102.8859,103.0291,121669.0
2019-06-04 15:50:00,107.92,108.23,107.91,108.12,331293.0,103.0196,103.3155,103.01,103.2105,331293.0
2019-06-05 09:30:00,108.32,108.86,108.32,108.69,81527.0,103.4014,103.9169,103.4014,103.7546,81527.0
2019-06-05 09:40:00,108.71,109.08,108.59,109.07,61308.0,103.7737,104.1269,103.6591,104.1174,61308.0
2019-06-05 09:50:00,109.05,109.28,108.62,109.28,51718.0,104.0983,104.3178,103.6878,104.3178,51718.0
2019-06-05 10:00:00,109.33,109.36,108.33,108.38,105058.0,104.3655,104.3942,103.411,103.4587,105058.0
2019-06-05 10:10:00,108.39,108.77,108.39,108.67,62004.0,103.4682,103.831,103.4682,103.7355,62004.0
2019-06-05 10:20:00,108.65,108.78,108.47,108.7,42686.0,103.7164,103.8405,103.5446,103.7642,42686.0
2019-06-05 10:30:00,108.69,108.8,108.67,108.77,123969.0,103.7546,103.8596,103.7355,103.831,123969.0
2019-06-05 10:40:00,108.77,108.88,108.67,108.8,49430.0,103.831,103.936,103.7355,103.8596,49430.0
2019-06-05 10:50:00,108.77,108.85,108.68,108.78,71340.0,103.831,103.9073,103.7451,103.8405,71340.0
2019-06-05 11:00:00,108.81,108.87,108.67,108.72,158481.0,103.8692,103.9264,103.7355,103.7832,158481.0
2019-06-05 11:10:00,108.71,108.72,108.37,108.38,75524.0,103.7737,103.7832,103.4491,103.4587,75524.0
2019-06-05 11:20:00,108.41,108.73,108.41,108.71,64255.0,103.4873,103.7928,103.4873,103.7737,64255.0
2019-06-05 11:30:00,108.73,108.75,108.58,108.62,34091.0,103.7928,103.8119,103.6496,103.6878,34091.0
2019-06-05 11:40:00,108.61,108.73,108.58,108.7,69421.0,103.6782,103.7928,103.6496,103.7642,69421.0
2019-06-05 11:50:00,108.72,108.77,108.68,108.72,41737.0,103.7832,103.831,103.7451,103.7832,41737.0
2019-06-05 12:00:00,108.72,108.76,108.53,108.53,26666.0,103.7832,103.8214,103.6019,103.6019,26666.0
2019-06-05 12:10:00,108.52,108.55,108.3,108.55,29966.0,103.5923,103.621,103.3823,103.621,29966.0
2019-06-05 12:20:00,108.55,108.72,108.54,108.68,20039.0,103.621,103.7832,103.6114,103.7451,20039.0
2019-06-05 12:30:00,108.68,108.7,108.48,108.69,70746.0,103.7451,103.7642,103.5541,103.7546,70746.0
2019-06-05 12:40:00,108.69,108.78,108.64,108.73,24527.0,103.7546,103.8405,103.7069,103.7928,24527.0
2019-06-05 12:50:00,108.73,108.89,108.73,108.76,15794.0,103.7928,103.9455,103.7928,103.8214,15794.0
2019-06-05 13:00:00,108.76,108.86,108.71,108.85,15603.0,103.8214,103.9169,103.7737,103.9073,15603.0
2019-06-05 13:10:00,108.85,108.96,108.76,108.76,25618.0,103.9073,104.0123,103.8214,103.8214,25618.0
2019-06-05 13:20:00,108.78,108.87,108.73,108.82,17972.0,103.8405,103.9264,103.7928,103.8787,17972.0
2019-06-05 13:30:00,108.82,108.87,108.69,108.69,28982.0,103.8787,103.9264,103.7546,103.7546,28982.0
2019-06-05 13:40:00,108.7,108.7,108.52,108.56,26617.0,103.7642,103.7642,103.5923,103.6305,26617.0
2019-06-05 13:50:00,108.54,108.54,108.42,108.48,22161.0,103.6114,103.6114,103.4969,103.5541,22161.0
2019-06-05 14:00:00,108.47,108.57,108.36,108.56,22328.0,103.5446,103.6401,103.4396,103.6305,22328.0
2019-06-05 14:10:00,108.56,108.67,108.5,108.65,67614.0,103.6305,103.7355,103.5732,103.7164,67614.0
2019-06-05 14:20:00,108.65,108.74,108.64,108.66,27245.0,103.7164,103.8023,103.7069,103.726,27245.0
2019-06-05 14:30:00,108.67,108.75,108.63,108.68,23910.0,103.7355,103.8119,103.6973,103.7451,23910.0
2019-06-05 14:40:00,108.7,108.7,108.36,108.37,50133.0,103.7642,103.7642,103.4396,103.4491,50133.0
2019-06-05 14:50:00,108.37,108.55,108.3,108.43,143976.0,103.4491,103.621,103.3823,103.5064,143976.0
2019-06-05 15:00:00,108.46,108.59,108.44,108.53,50595.0,103.5351,103.6591,103.516,103.6019,50595.0
2019-06-05 15:10:00,108.52,108.73,108.5,108.7,28183.0,103.5923,103.7928,103.5732,103.7642,28183.0
2019-06-05 15:20:00,108.68,108.7,108.58,108.61,38176.0,103.7451,103.7642,103.6496,103.6782,38176.0
2019-06-05 15:30:00,108.6,108.64,108.52,108.61,75614.0,103.6687,103.7069,103.5923,103.6782,75614.0
2019-06-05 15:40:00,108.6,108.76,108.6,108.65,52907.0,103.6687,103.8214,103.6687,103.7164,52907.0
2019-06-05 15:50:00,108.65,108.77,108.43,108.51,232572.0,103.7164,103.831,103.5064,103.5828,232572.0
2019-06-06 09:30:00,108.68,109.56,108.43,108.47,220598.0,103.7451,104.5851,103.5064,103.5446,220598.0
2019-06-06 09:40:00,108.46,108.96,108.38,108.7,63283.0,103.5351,104.0123,103.4587,103.7642,63283.0
2019-06-06 09:50:00,108.77,108.82,108.45,108.7,58514.0,103.831,103.8787,103.5255,103.7642,58514.0
2019-06-06 10:00:00,108.67,108.97,108.55,108.93,62892.0,103.7355,104.0219,103.621,103.9837,62892.0
2019-06-06 10:10:00,108.91,109.33,108.89,109.12,33952.0,103.9646,104.3655,103.9455,104.1651,33952.0
2019-06-06 10:20:00,109.09,109.36,109.03,109.21,109080.0,104.1364,104.3942,104.0792,104.251,109080.0
2019-06-06 10:30:00,109.23,109.48,109.21,109.45,82069.0,104.2701,104.5087,104.251,104.4801,82069.0
2019-06-06 10:40:00,109.47,109.75,109.34,109.71,119054.0,104.4992,104.7665,104.3751,104.7283,119054.0
2019-06-06 10:50:00,109.74,109.94,109.66,109.82,157874.0,104.7569,104.9478,104.6806,104.8333,157874.0
2019-06-06 11:00:00,109.83,110.36,109.66,110.13,299466.0,104.8428,105.3488,104.6806,105.1292,299466.0
2019-06-06 11:10:00,110.13,110.13,109.64,109.64,46650.0,105.1292,105.1292,104.6615,104.6615,46650.0
2019-06-06 11:20:00,109.66,110.02,109.65,109.79,66242.0,104.6806,105.0242,104.671,104.8047,66242.0
2019-06-06 11:30:00,109.79,109.84,109.67,109.75,20026.0,104.8047,104.8524,104.6901,104.7665,20026.0
2019-06-06 11:40:00,109.73,109.79,109.39,109.45,70348.0,104.7474,104.8047,104.4228,104.4801,70348.0
2019-06-06 11:50:00,109.47,109.64,109.43,109.46,60402.0,104.4992,104.6615,104.461,104.4896,60402.0
2019-06-06 12:00:00,109.45,109.5,109.41,109.47,54603.0,104.4801,104.5278,104.4419,104.4992,54603.0
2019-06-06 12:10:00,109.46,109.64,109.44,109.62,31137.0,104.4896,104.6615,104.4706,104.6424,31137.0
2019-06-06 12:20:00,109.59,109.72,109.53,109.69,35651.0,104.6137,104.7378,104.5565,104.7092,35651.0
2019-06-06 12:30:00,109.7,109.75,109.53,109.64,25467.0,104.7187,104.7665,104.5565,104.6615,25467.0
2019-06-06 12:40:00,109.62,109.63,109.57,109.61,29799.0,104.6424,104.6519,104.5946,104.6328,29799.0
2019-06-06 12:50:00,109.62,109.7,109.58,109.7,12799.0,104.6424,104.7187,104.6042,104.7187,12799.0
2019-06-06 13:00:00,109.68,109.7,109.6,109.63,16438.0,104.6997,104.7187,104.6233,104.6519,16438.0
2019-06-06 13:10:00,109.63,109.66,109.55,109.61,40505.0,104.6519,104.6806,104.5756,104.6328,40505.0
2019-06-06 13:20:00,109.6,109.74,109.59,109.74,19303.0,104.6233,104.7569,104.6137,104.7569,19303.0
2019-06-06 13:30:00,109.76,109.8,109.62,109.67,14715.0,104.776,104.8142,104.6424,104.6901,14715.0
2019-06-06 13:40:00,109.64,109.66,109.57,109.59,8833.0,104.6615,104.6806,104.5946,104.6137,8833.0
2019-06-06 13:50:00,109.6,109.65,109.57,109.6,21126.0,104.6233,104.671,104.5946,104.6233,21126.0
2019-06-06 14:00:00,109.59,109.62,109.55,109.58,28033.0,104.6137,104.6424,104.5756,104.6042,28033.0
2019-06-06 14:10:00,109.58,109.69,109.57,109.61,23697.0,104.6042,104.7092,104.5946,104.6328,23697.0
2019-06-06 14:20:00,109.61,109.61,109.24,109.24,24971.0,104.6328,104.6328,104.2796,104.2796,24971.0
2019-06-06 14:30:00,109.25,109.44,109.21,109.42,30924.0,104.2892,104.4706,104.251,104.4515,30924.0
2019-06-06 14:40:00,109.42,109.44,109.2,109.24,21016.0,104.4515,104.4706,104.2415,104.2796,21016.0
2019-06-06 14:50:00,109.27,109.33,109.18,109.2,22755.0,104.3083,104.3655,104.2224,104.2415,22755.0
2019-06-06 15:00:00,109.21,109.32,109.14,109.27,19218.0,104.251,104.356,104.1842,104.3083,19218.0
2019-06-06 15:10:00,109.28,109.28,109.12,109.25,31670.0,104.3178,104.3178,104.1651,104.2892,31670.0
2019-06-06 15:20:00,109.24,109.37,109.23,109.34,42946.0,104.2796,104.4037,104.2701,104.3751,42946.0
2019-06-06 15:30:00,109.36,109.66,109.36,109.57,47695.0,104.3942,104.6806,104.3942,104.5946,47695.0
2019-06-06 15:40:00,109.56,109.56,109.33,109.38,54142.0,104.5851,104.5851,104.3655,104.4133,54142.0
2019-06-06 15:50:00,109.38,109.48,108.81,108.94,219759.0,104.4133,104.5087,103.8692,103.9933,219759.0
2019-06-07 09:30:00,109.05,110.07,109.05,109.86,79259.0,104.0983,105.0719,104.0983,104.8715,79259.0
2019-06-07 09:40:00,109.94,110.04,109.68,109.93,26118.0,104.9478,105.0433,104.6997,104.9383,26118.0
2019-06-07 09:50:00,109.93,110.2,109.76,110.17,22700.0,104.9383,105.196,104.776,105.1674,22700.0
2019-06-07 10:00:00,110.14,110.31,109.97,110.31,33899.0,105.1388,105.301,104.9765,105.301,33899.0
2019-06-07 10:10:00,110.31,110.45,110.2,110.41,46257.0,105.301,105.4347,105.196,105.3965,46257.0
2019-06-07 10:20:00,110.39,110.39,110.0,110.31,34211.0,105.3774,105.3774,105.0051,105.301,34211.0
2019-06-07 10:30:00,110.33,110.53,110.32,110.48,27667.0,105.3201,105.5111,105.3106,105.4633,27667.0
2019-06-07 10:40:00,110.53,110.69,110.43,110.69,24823.0,105.5111,105.6638,105.4156,105.6638,24823.0
2019-06-07 10:50:00,110.68,110.8,110.61,110.8,21644.0,105.6542,105.7688,105.5874,105.7688,21644.0
2019-06-07 11:00:00,110.8,110.9,110.63,110.67,16581.0,105.7688,105.8643,105.6065,105.6447,16581.0
2019-06-07 11:10:00,110.65,110.77,110.65,110.77,23170.0,105.6256,105.7402,105.6256,105.7402,23170.0
2019-06-07 11:20:00,110.79,110.86,110.51,110.52,40210.0,105.7593,105.8261,105.492,105.5015,40210.0
2019-06-07 11:30:00,110.52,110.61,110.43,110.43,15085.0,105.5015,105.5874,105.4156,105.4156,15085.0
2019-06-07 11:40:00,110.44,110.6,110.39,110.57,23180.0,105.4251,105.5779,105.3774,105.5492,23180.0
2019-06-07 11:50:00,110.56,110.58,110.48,110.54,14696.0,105.5397,105.5588,105.4633,105.5206,14696.0
2019-06-07 12:00:00,110.52,110.52,110.37,110.4,20802.0,105.5015,105.5015,105.3583,105.387,20802.0
2019-06-07 12:10:00,110.39,110.55,110.34,110.42,14752.0,105.3774,105.5301,105.3297,105.4061,14752.0
2019-06-07 12:20:00,110.43,110.45,110.37,110.42,18444.0,105.4156,105.4347,105.3583,105.4061,18444.0
2019-06-07 12:30:00,110.43,110.55,110.43,110.48,16779.0,105.4156,105.5301,105.4156,105.4633,16779.0
2019-06-07 12:40:00,110.45,110.53,110.37,110.41,12255.0,105.4347,105.5111,105.3583,105.3965,12255.0
2019-06-07 12:50:00,110.41,110.43,110.26,110.38,14143.0,105.3965,105.4156,105.2533,105.3679,14143.0
2019-06-07 13:00:00,110.38,110.38,110.24,110.25,21831.0,105.3679,105.3679,105.2342,105.2438,21831.0
2019-06-07 13:10:00,110.26,110.27,110.1,110.16,17327.0,105.2533,105.2629,105.1006,105.1579,17327.0
2019-06-07 13:20:00,110.17,110.23,110.06,110.2,21591.0,105.1674,105.2247,105.0624,105.196,21591.0
2019-06-07 13:30:00,110.2,110.31,110.19,110.21,22248.0,105.196,105.301,105.1865,105.2056,22248.0
2019-06-07 13:40:00,110.22,110.42,110.22,110.29,38472.0,105.2151,105.4061,105.2151,105.282,38472.0
2019-06-07 13:50:00,110.3,110.35,110.28,110.3,20873.0,105.2915,105.3392,105.2724,105.2915,20873.0
2019-06-07 14:00:00,110.31,110.36,110.2,110.36,16324.0,105.301,105.3488,105.196,105.3488,16324.0
2019-06-07 14:10:00,110.37,110.48,110.31,110.31,12058.0,105.3583,105.4633,105.301,105.301,12058.0
2019-06-07 14:20:00,110.3,110.54,110.3,110.41,44559.0,105.2915,105.5206,105.2915,105.3965,44559.0
2019-06-07 14:30:00,110.4,110.53,110.39,110.51,20302.0,105.387,105.5111,105.3774,105.492,20302.0
2019-06-07 14:40:00,110.53,110.53,110.28,110.28,22526.0,105.5111,105.5111,105.2724,105.2724,22526.0
2019-06-07 14:50:00,110.27,110.37,110.23,110.23,70167.0,105.2629,105.3583,105.2247,105.2247,70167.0
2019-06-07 15:00:00,110.22,110.37,110.17,110.25,26642.0,105.2151,105.3583,105.1674,105.2438,26642.0
2019-06-07 15:10:00,110.25,110.44,110.24,110.39,26546.0,105.2438,105.4251,105.2342,105.3774,26546.0
2019-06-07 15:20:00,110.41,110.47,110.34,110.37,39337.0,105.3965,105.4538,105.3297,105.3583,39337.0
2019-06-07 15:30:00,110.35,110.41,110.26,110.33,59404.0,105.3392,105.3965,105.2533,105.3201,59404.0
2019-06-07 15:40:00,110.34,110.44,110.21,110.27,73368.0,105.3297,105.4251,105.2056,105.2629,73368.0
2019-06-07 15:50:00,110.27,110.31,110.0,110.06,288357.0,105.2629,105.301,105.0051,105.0624,288357.0
2019-06-10 09:30:00,110.28,110.37,109.75,109.91,43869.0,105.2724,105.3583,104.7665,104.9192,43869.0
2019-06-10 09:40:00,109.92,109.94,109.15,109.8,63054.0,104.9288,104.9478,104.1937,104.8142,63054.0
2019-06-10 09:50:00,109.8,109.81,109.48,109.69,15019.0,104.8142,104.8238,104.5087,104.7092,15019.0
2019-06-10 10:00:00,109.73,109.77,109.25,109.28,31508.0,104.7474,104.7856,104.2892,104.3178,31508.0
2019-06-10 10:10:00,109.3,109.38,109.1,109.33,40262.0,104.3369,104.4133,104.146,104.3655,40262.0
2019-06-10 10:20:00,109.35,109.44,109.25,109.38,11206.0,104.3846,104.4706,104.2892,104.4133,11206.0
2019-06-10 10:30:00,109.38,109.54,109.33,109.51,20124.0,104.4133,104.566,104.3655,104.5374,20124.0
2019-06-10 10:40:00,109.49,109.54,109.26,109.29,12440.0,104.5183,104.566,104.2987,104.3274,12440.0
2019-06-10 10:50:00,109.3,109.42,109.19,109.25,15106.0,104.3369,104.4515,104.2319,104.2892,15106.0
2019-06-10 11:00:00,109.25,109.34,109.22,109.33,26732.0,104.2892,104.3751,104.2605,104.3655,26732.0
2019-06-10 11:10:00,109.34,109.46,109.33,109.38,18150.0,104.3751,104.4896,104.3655,104.4133,18150.0
2019-06-10 11:20:00,109.4,109.8,109.35,109.76,34971.0,104.4324,104.8142,104.3846,104.776,34971.0
2019-06-10 11:30:00,109.79,109.93,109.77,109.9,11453.0,104.8047,104.9383,104.7856,104.9097,11453.0
2019-06-10 11:40:00,109.87,110.13,109.87,110.09,21082.0,104.881,105.1292,104.881,105.091,21082.0
2019-06-10 11:50:00,110.09,110.19,110.02,110.11,18593.0,105.091,105.1865,105.0242,105.1101,18593.0
2019-06-10 12:00:00,110.09,110.17,110.0,110.16,26033.0,105.091,105.1674,105.0051,105.1579,26033.0
2019-06-10 12:10:00,110.16,110.32,110.13,110.26,19122.0,105.1579,105.3106,105.1292,105.2533,19122.0
2019-06-10 12:20:00,110.27,110.44,110.23,110.42,20122.0,105.2629,105.4251,105.2247,105.4061,20122.0
2019-06-10 12:30:00,110.42,110.46,110.3,110.3,17562.0,105.4061,105.4442,105.2915,105.2915,17562.0
2019-06-10 12:40:00,110.3,110.51,110.3,110.45,19056.0,105.2915,105.492,105.2915,105.4347,19056.0
2019-06-10 12:50:00,110.45,110.55,110.39,110.45,15046.0,105.4347,105.5301,105.3774,105.4347,15046.0
2019-06-10 13:00:00,110.46,110.73,110.44,110.51,102658.0,105.4442,105.702,105.4251,105.492,102658.0
2019-06-10 13:10:00,110.51,110.59,110.46,110.51,23156.0,105.492,105.5683,105.4442,105.492,23156.0
2019-06-10 13:20:00,110.5,110.55,110.46,110.52,14892.0,105.4824,105.5301,105.4442,105.5015,14892.0
2019-06-10 13:30:00,110.52,110.62,110.49,110.62,15312.0,105.5015,105.597,105.4729,105.597,15312.0
2019-06-10 13:40:00,110.62,110.62,110.38,110.46,21736.0,105.597,105.597,105.3679,105.4442,21736.0
2019-06-10 13:50:00,110.45,110.46,110.35,110.4,9617.0,105.4347,105.4442,105.3392,105.387,9617.0
2019-06-10 14:00:00,110.4,110.41,110.21,110.3,20803.0,105.387,105.3965,105.2056,105.2915,20803.0
2019-06-10 14:10:00,110.27,110.29,110.11,110.16,18782.0,105.2629,105.282,105.1101,105.1579,18782.0
2019-06-10 14:20:00,110.15,110.23,110.11,110.13,14100.0,105.1483,105.2247,105.1101,105.1292,14100.0
2019-06-10 14:30:00,110.11,110.29,110.1,110.26,16476.0,105.1101,105.282,105.1006,105.2533,16476.0
2019-06-10 14:40:00,110.26,110.31,110.21,110.31,17679.0,105.2533,105.301,105.2056,105.301,17679.0
2019-06-10 14:50:00,110.29,110.42,110.28,110.42,19118.0,105.282,105.4061,105.2724,105.4061,19118.0
2019-06-10 15:00:00,110.42,110.5,110.37,110.42,18838.0,105.4061,105.4824,105.3583,105.4061,18838.0
2019-06-10 15:10:00,110.42,110.42,110.31,110.4,13880.0,105.4061,105.4061,105.301,105.387,13880.0
2019-06-10 15:20:00,110.38,110.4,110.22,110.27,28692.0,105.3679,105.387,105.2151,105.2629,28692.0
2019-06-10 15:30:00,110.26,110.41,110.22,110.33,41045.0,105.2533,105.3965,105.2151,105.3201,41045.0
2019-06-10 15:40:00,110.33,110.35,110.2,110.31,49489.0,105.3201,105.3392,105.196,105.301,49489.0
2019-06-10 15:50:00,110.3,110.38,110.16,110.18,342173.0,105.2915,105.3679,105.1579,105.177,342173.0
2019-06-11 09:30:00,110.5,111.66,110.25,111.06,58326.0,105.4824,106.5897,105.2438,106.017,58326.0
2019-06-11 09:40:00,111.04,111.08,110.59,110.84,32490.0,105.9979,106.0361,105.5683,105.807,32490.0
2019-06-11 09:50:00,110.87,111.06,110.84,111.0,31881.0,105.8356,106.017,105.807,105.9597,31881.0
2019-06-11 10:00:00,110.97,111.01,110.59,110.7,23534.0,105.9311,105.9693,105.5683,105.6733,23534.0
2019-06-11 10:10:00,110.68,110.75,110.58,110.7,22853.0,105.6542,105.7211,105.5588,105.6733,22853.0
2019-06-11 10:20:00,110.69,110.82,110.57,110.77,25553.0,105.6638,105.7879,105.5492,105.7402,25553.0
2019-06-11 10:30:00,110.77,110.9,110.53,110.56,31061.0,105.7402,105.8643,105.5111,105.5397,31061.0
2019-06-11 10:40:00,110.56,110.58,110.25,110.26,28055.0,105.5397,105.5588,105.2438,105.2533,28055.0
2019-06-11 10:50:00,110.26,110.3,110.12,110.15,53509.0,105.2533,105.2915,105.1197,105.1483,53509.0
2019-06-11 11:00:00,110.15,110.32,110.11,110.12,40763.0,105.1483,105.3106,105.1101,105.1197,40763.0
2019-06-11 11:10:00,110.12,110.16,109.88,109.92,23953.0,105.1197,105.1579,104.8906,104.9288,23953.0
2019-06-11 11:20:00,109.94,109.96,109.71,109.8,57782.0,104.9478,104.9669,104.7283,104.8142,57782.0
2019-06-11 11:30:00,109.78,109.91,109.75,109.84,47785.0,104.7951,104.9192,104.7665,104.8524,47785.0
2019-06-11 11:40:00,109.85,109.86,109.72,109.79,31638.0,104.8619,104.8715,104.7378,104.8047,31638.0
2019-06-11 11:50:00,109.81,109.95,109.8,109.85,18359.0,104.8238,104.9574,104.8142,104.8619,18359.0
2019-06-11 12:00:00,109.86,109.87,109.76,109.81,31192.0,104.8715,104.881,104.776,104.8238,31192.0
2019-06-11 12:10:00,109.82,109.83,109.62,109.67,52831.0,104.8333,104.8428,104.6424,104.6901,52831.0
2019-06-11 12:20:00,109.66,109.78,109.64,109.66,21287.0,104.6806,104.7951,104.6615,104.6806,21287.0
2019-06-11 12:30:00,109.66,109.79,109.62,109.62,14902.0,104.6806,104.8047,104.6424,104.6424,14902.0
2019-06-11 12:40:00,109.61,109.67,109.54,109.55,21194.0,104.6328,104.6901,104.566,104.5756,21194.0
2019-06-11 12:50:00,109.56,109.64,109.52,109.59,27141.0,104.5851,104.6615,104.5469,104.6137,27141.0
2019-06-11 13:00:00,109.57,109.66,109.57,109.65,14167.0,104.5946,104.6806,104.5946,104.671,14167.0
2019-06-11 13:10:00,109.65,109.69,109.6,109.67,14143.0,104.671,104.7092,104.6233,104.6901,14143.0
2019-06-11 13:20:00,109.66,109.71,109.59,109.61,30276.0,104.6806,104.7283,104.6137,104.6328,30276.0
2019-06-11 13:30:00,109.62,109.74,109.57,109.73,26891.0,104.6424,104.7569,104.5946,104.7474,26891.0
2019-06-11 13:40:00,109.75,109.82,109.73,109.79,16015.0,104.7665,104.8333,104.7474,104.8047,16015.0
2019-06-11 13:50:00,109.79,109.81,109.73,109.8,18808.0,104.8047,104.8238,104.7474,104.8142,18808.0
2019-06-11 14:00:00,109.79,109.93,109.78,109.89,16884.0,104.8047,104.9383,104.7951,104.9001,16884.0
2019-06-11 14:10:00,109.87,109.88,109.8,109.87,20181.0,104.881,104.8906,104.8142,104.881,20181.0
2019-06-11 14:20:00,109.88,109.89,109.74,109.74,19624.0,104.8906,104.9001,104.7569,104.7569,19624.0
2019-06-11 14:30:00,109.74,109.79,109.71,109.76,25657.0,104.7569,104.8047,104.7283,104.776,25657.0
2019-06-11 14:40:00,109.75,109.79,109.7,109.79,28986.0,104.7665,104.8047,104.7187,104.8047,28986.0
2019-06-11 14:50:00,109.8,109.81,109.74,109.78,19946.0,104.8142,104.8238,104.7569,104.7951,19946.0
2019-06-11 15:00:00,109.78,109.89,109.76,109.88,21874.0,104.7951,104.9001,104.776,104.8906,21874.0
2019-06-11 15:10:00,109.88,109.99,109.87,109.98,38193.0,104.8906,104.9956,104.881,104.986,38193.0
2019-06-11 15:20:00,109.98,110.1,109.97,110.1,69935.0,104.986,105.1006,104.9765,105.1006,69935.0
2019-06-11 15:30:00,110.09,110.18,110.02,110.17,42794.0,105.091,105.177,105.0242,105.1674,42794.0
2019-06-11 15:40:00,110.17,110.2,110.02,110.02,41219.0,105.1674,105.196,105.0242,105.0242,41219.0
2019-06-11 15:50:00,110.03,110.24,110.0,110.17,78306.0,105.0338,105.2342,105.0051,105.1674,78306.0
2019-06-12 09:30:00,110.09,111.1,110.09,111.08,73090.0,105.091,106.0552,105.091,106.0361,73090.0
2019-06-12 09:40:00,111.12,111.12,110.89,110.99,55213.0,106.0743,106.0743,105.8547,105.9502,55213.0
2019-06-12 09:50:00,110.93,110.95,110.78,110.91,25133.0,105.8929,105.912,105.7497,105.8738,25133.0
2019-06-12 10:00:00,110.9,111.06,110.61,110.64,109990.0,105.8643,106.017,105.5874,105.6161,109990.0
2019-06-12 10:10:00,110.65,110.83,110.57,110.83,28641.0,105.6256,105.7974,105.5492,105.7974,28641.0
2019-06-12 10:20:00,110.84,110.96,110.8,110.81,20711.0,105.807,105.9215,105.7688,105.7783,20711.0
2019-06-12 10:30:00,110.83,111.15,110.75,111.13,19567.0,105.7974,106.1029,105.7211,106.0838,19567.0
2019-06-12 10:40:00,111.14,111.29,111.13,111.24,19624.0,106.0934,106.2365,106.0838,106.1888,19624.0
2019-06-12 10:50:00,111.24,111.25,111.07,111.12,51471.0,106.1888,106.1984,106.0265,106.0743,51471.0
2019-06-12 11:00:00,111.1,111.29,111.02,111.02,52904.0,106.0552,106.2365,105.9788,105.9788,52904.0
2019-06-12 11:10:00,111.01,111.13,110.97,111.1,26285.0,105.9693,106.0838,105.9311,106.0552,26285.0
2019-06-12 11:20:00,111.1,111.27,111.0,111.27,19293.0,106.0552,106.2175,105.9597,106.2175,19293.0
2019-06-12 11:30:00,111.26,111.34,111.14,111.23,24939.0,106.2079,106.2843,106.0934,106.1793,24939.0
2019-06-12 11:40:00,111.23,111.34,111.23,111.29,10861.0,106.1793,106.2843,106.1793,106.2365,10861.0
2019-06-12 11:50:00,111.3,111.32,111.18,111.21,16232.0,106.2461,106.2652,106.1315,106.1602,16232.0
2019-06-12 12:00:00,111.23,111.28,111.17,111.18,16646.0,106.1793,106.227,106.122,106.1315,16646.0
2019-06-12 12:10:00,111.19,111.26,111.14,111.22,15570.0,106.1411,106.2079,106.0934,106.1697,15570.0
2019-06-12 12:20:00,111.2,111.3,111.19,111.27,14414.0,106.1506,106.2461,106.1411,106.2175,14414.0
2019-06-12 12:30:00,111.27,111.32,111.26,111.29,14564.0,106.2175,106.2652,106.2079,106.2365,14564.0
2019-06-12 12:40:00,111.28,111.4,111.27,111.39,16711.0,106.227,106.3416,106.2175,106.332,16711.0
2019-06-12 12:50:00,111.42,111.65,111.4,111.55,96755.0,106.3606,106.5802,106.3416,106.4847,96755.0
2019-06-12 13:00:00,111.56,111.57,111.45,111.49,22552.0,106.4943,106.5038,106.3893,106.4275,22552.0
2019-06-12 13:10:00,111.47,111.52,111.44,111.52,23315.0,106.4084,106.4561,106.3797,106.4561,23315.0
2019-06-12 13:20:00,111.54,111.55,111.49,111.52,13980.0,106.4752,106.4847,106.4275,106.4561,13980.0
2019-06-12 13:30:00,111.52,111.53,111.42,111.47,16124.0,106.4561,106.4657,106.3606,106.4084,16124.0
2019-06-12 13:40:00,111.46,111.53,111.43,111.53,14133.0,106.3988,106.4657,106.3702,106.4657,14133.0
2019-06-12 13:50:00,111.52,111.6,111.5,111.51,14476.0,106.4561,106.5325,106.437,106.4466,14476.0
2019-06-12 14:00:00,111.54,111.56,111.46,111.52,15657.0,106.4752,106.4943,106.3988,106.4561,15657.0
2019-06-12 14:10:00,111.51,111.54,111.42,111.46,22048.0,106.4466,106.4752,106.3606,106.3988,22048.0
2019-06-12 14:20:00,111.48,111.52,111.42,111.52,15206.0,106.4179,106.4561,106.3606,106.4561,15206.0
2019-06-12 14:30:00,111.52,111.7,111.49,111.57,78449.0,106.4561,106.6279,106.4275,106.5038,78449.0
2019-06-12 14:40:00,111.57,111.58,111.46,111.49,20654.0,106.5038,106.5134,106.3988,106.4275,20654.0
2019-06-12 14:50:00,111.5,111.55,111.39,111.45,45326.0,106.437,106.4847,106.332,106.3893,45326.0
2019-06-12 15:00:00,111.45,111.52,111.39,111.51,36057.0,106.3893,106.4561,106.332,106.4466,36057.0
2019-06-12 15:10:00,111.5,111.52,111.43,111.48,22585.0,106.437,106.4561,106.3702,106.4179,22585.0
2019-06-12 15:20:00,111.47,111.57,111.46,111.54,19455.0,106.4084,106.5038,106.3988,106.4752,19455.0
2019-06-12 15:30:00,111.54,111.56,111.49,111.5,32663.0,106.4752,106.4943,106.4275,106.437,32663.0
2019-06-12 15:40:00,111.5,111.57,111.48,111.55,43025.0,106.437,106.5038,106.4179,106.4847,43025.0
2019-06-12 15:50:00,111.54,111.68,111.41,111.47,118319.0,106.4752,106.6088,106.3511,106.4084,118319.0
2019-06-13 09:30:00,111.99,112.25,111.16,111.16,76959.0,106.9048,107.153,106.1125,106.1125,76959.0
2019-06-13 09:40:00,111.12,111.24,110.62,110.63,48872.0,106.0743,106.1888,105.597,105.6065,48872.0
2019-06-13 09:50:00,110.6,110.74,110.5,110.6,47652.0,105.5779,105.7115,105.4824,105.5779,47652.0
2019-06-13 10:00:00,110.61,110.64,110.13,110.13,42192.0,105.5874,105.6161,105.1292,105.1292,42192.0
2019-06-13 10:10:00,110.12,110.43,110.08,110.34,27128.0,105.1197,105.4156,105.0815,105.3297,27128.0
2019-06-13 10:20:00,110.31,110.49,110.17,110.33,43548.0,105.301,105.4729,105.1674,105.3201,43548.0
2019-06-13 10:30:00,110.36,110.47,110.35,110.41,20609.0,105.3488,105.4538,105.3392,105.3965,20609.0
2019-06-13 10:40:00,110.43,110.43,110.15,110.15,36685.0,105.4156,105.4156,105.1483,105.1483,36685.0
2019-06-13 10:50:00,110.16,110.21,110.08,110.11,50815.0,105.1579,105.2056,105.0815,105.1101,50815.0
2019-06-13 11:00:00,110.11,110.33,110.1,110.15,32587.0,105.1101,105.3201,105.1006,105.1483,32587.0
2019-06-13 11:10:00,110.13,110.22,110.1,110.16,12234.0,105.1292,105.2151,105.1006,105.1579,12234.0
2019-06-13 11:20:00,110.17,110.34,110.17,110.25,30023.0,105.1674,105.3297,105.1674,105.2438,30023.0
2019-06-13 11:30:00,110.23,110.53,110.22,110.5,18015.0,105.2247,105.5111,105.2151,105.4824,18015.0
2019-06-13 11:40:00,110.52,110.53,110.35,110.45,18973.0,105.5015,105.5111,105.3392,105.4347,18973.0
2019-06-13 11:50:00,110.43,110.43,110.23,110.36,23350.0,105.4156,105.4156,105.2247,105.3488,23350.0
2019-06-13 12:00:00,110.34,110.42,110.2,110.34,35108.0,105.3297,105.4061,105.196,105.3297,35108.0
2019-06-13 12:10:00,110.37,110.41,110.32,110.33,11624.0,105.3583,105.3965,105.3106,105.3201,11624.0
2019-06-13 12:20:00,110.35,110.35,110.18,110.18,16255.0,105.3392,105.3392,105.177,105.177,16255.0
2019-06-13 12:30:00,110.2,110.35,110.18,110.31,14713.0,105.196,105.3392,105.177,105.301,14713.0
2019-06-13 12:40:00,110.29,110.51,110.27,110.45,14150.0,105.282,105.492,105.2629,105.4347,14150.0
2019-06-13 12:50:00,110.42,110.59,110.39,110.59,30961.0,105.4061,105.5683,105.3774,105.5683,30961.0
2019-06-13 13:00:00,110.6,110.64,110.55,110.57,20409.0,105.5779,105.6161,105.5301,105.5492,20409.0
2019-06-13 13:10:00,110.57,110.63,110.43,110.48,16682.0,105.5492,105.6065,105.4156,105.4633,16682.0
2019-06-13 13:20:00,110.5,110.57,110.4,110.43,15238.0,105.4824,105.5492,105.387,105.4156,15238.0
2019-06-13 13:30:00,110.44,110.47,110.25,110.26,18184.0,105.4251,105.4538,105.2438,105.2533,18184.0
2019-06-13 13:40:00,110.25,110.36,110.17,110.31,13879.0,105.2438,105.3488,105.1674,105.301,13879.0
2019-06-13 13:50:00,110.34,110.34,110.21,110.23,8593.0,105.3297,105.3297,105.2056,105.2247,8593.0
2019-06-13 14:00:00,110.21,110.27,110.12,110.15,14549.0,105.2056,105.2629,105.1197,105.1483,14549.0
2019-06-13 14:10:00,110.14,110.22,110.05,110.09,17354.0,105.1388,105.2151,105.0529,105.091,17354.0
2019-06-13 14:20:00,110.07,110.17,110.07,110.1,15905.0,105.0719,105.1674,105.0719,105.1006,15905.0
2019-06-13 14:30:00,110.08,110.08,109.88,109.92,21519.0,105.0815,105.0815,104.8906,104.9288,21519.0
2019-06-13 14:40:00,109.93,110.04,109.88,109.88,21137.0,104.9383,105.0433,104.8906,104.8906,21137.0
2019-06-13 14:50:00,109.87,109.91,109.76,109.79,17285.0,104.881,104.9192,104.776,104.8047,17285.0
2019-06-13 15:00:00,109.78,109.82,109.63,109.66,39509.0,104.7951,104.8333,104.6519,104.6806,39509.0
2019-06-13 15:10:00,109.67,109.74,109.6,109.61,26794.0,104.6901,104.7569,104.6233,104.6328,26794.0
2019-06-13 15:20:00,109.61,109.77,109.6,109.77,56479.0,104.6328,104.7856,104.6233,104.7856,56479.0
2019-06-13 15:30:00,109.75,109.93,109.74,109.9,46708.0,104.7665,104.9383,104.7569,104.9097,46708.0
2019-06-13 15:40:00,109.9,109.9,109.67,109.69,68214.0,104.9097,104.9097,104.6901,104.7092,68214.0
2019-06-13 15:50:00,109.69,110.05,109.65,110.02,164216.0,104.7092,105.0529,104.671,105.0242,164216.0
2019-06-14 09:30:00,109.72,110.35,109.51,110.13,62252.0,104.7378,105.3392,104.5374,105.1292,62252.0
2019-06-14 09:40:00,110.11,110.64,110.11,110.37,28230.0,105.1101,105.6161,105.1101,105.3583,28230.0
2019-06-14 09:50:00,110.41,110.78,110.21,110.7,40525.0,105.3965,105.7497,105.2056,105.6733,40525.0
2019-06-14 10:00:00,110.65,110.79,110.4,110.79,20425.0,105.6256,105.7593,105.387,105.7593,20425.0
2019-06-14 10:10:00,110.8,111.0,110.74,110.86,13488.0,105.7688,105.9597,105.7115,105.8261,13488.0
2019-06-14 10:20:00,110.84,110.93,110.76,110.81,18461.0,105.807,105.8929,105.7306,105.7783,18461.0
2019-06-14 10:30:00,110.82,110.87,110.57,110.62,21080.0,105.7879,105.8356,105.5492,105.597,21080.0
2019-06-14 10:40:00,110.62,110.83,110.57,110.83,23734.0,105.597,105.7974,105.5492,105.7974,23734.0
2019-06-14 10:50:00,110.83,110.88,110.74,110.83,74472.0,105.7974,105.8452,105.7115,105.7974,74472.0
2019-06-14 11:00:00,110.85,111.14,110.82,110.87,24006.0,105.8165,106.0934,105.7879,105.8356,24006.0
2019-06-14 11:10:00,110.89,111.04,110.76,111.0,25305.0,105.8547,105.9979,105.7306,105.9597,25305.0
2019-06-14 11:20:00,111.0,111.11,110.94,111.09,68992.0,105.9597,106.0647,105.9024,106.0456,68992.0
2019-06-14 11:30:00,111.1,111.45,111.06,111.35,47638.0,106.0552,106.3893,106.017,106.2938,47638.0
2019-06-14 11:40:00,111.34,111.38,111.09,111.23,13769.0,106.2843,106.3225,106.0456,106.1793,13769.0
2019-06-14 11:50:00,111.2,111.25,111.0,111.06,16795.0,106.1506,106.1984,105.9597,106.017,16795.0
2019-06-14 12:00:00,111.04,111.04,110.83,110.84,13641.0,105.9979,105.9979,105.7974,105.807,13641.0
2019-06-14 12:10:00,110.81,110.87,110.78,110.83,19168.0,105.7783,105.8356,105.7497,105.7974,19168.0
2019-06-14 12:20:00,110.81,110.86,110.81,110.84,12169.0,105.7783,105.8261,105.7783,105.807,12169.0
2019-06-14 12:30:00,110.82,110.94,110.82,110.91,14785.0,105.7879,105.9024,105.7879,105.8738,14785.0
2019-06-14 12:40:00,110.92,110.92,110.72,110.76,8510.0,105.8833,105.8833,105.6924,105.7306,8510.0
2019-06-14 12:50:00,110.78,111.0,110.78,110.94,78672.0,105.7497,105.9597,105.7497,105.9024,78672.0
2019-06-14 13:00:00,110.94,110.96,110.69,110.75,70402.0,105.9024,105.9215,105.6638,105.7211,70402.0
2019-06-14 13:10:00,110.75,110.75,110.66,110.69,10966.0,105.7211,105.7211,105.6352,105.6638,10966.0
2019-06-14 13:20:00,110.68,110.78,110.66,110.69,11088.0,105.6542,105.7497,105.6352,105.6638,11088.0
2019-06-14 13:30:00,110.67,110.82,110.65,110.8,6802.0,105.6447,105.7879,105.6256,105.7688,6802.0
2019-06-14 13:40:00,110.79,110.83,110.67,110.71,7320.0,105.7593,105.7974,105.6447,105.6829,7320.0
2019-06-14 13:50:00,110.71,110.84,110.71,110.8,6478.0,105.6829,105.807,105.6829,105.7688,6478.0
2019-06-14 14:00:00,110.79,110.9,110.78,110.83,20406.0,105.7593,105.8643,105.7497,105.7974,20406.0
2019-06-14 14:10:00,110.82,111.03,110.8,111.01,12523.0,105.7879,105.9884,105.7688,105.9693,12523.0
2019-06-14 14:20:00,111.02,111.1,110.97,111.04,27152.0,105.9788,106.0552,105.9311,105.9979,27152.0
2019-06-14 14:30:00,111.03,111.06,110.93,111.03,9084.0,105.9884,106.017,105.8929,105.9884,9084.0
2019-06-14 14:40:00,111.01,111.02,110.85,110.88,13946.0,105.9693,105.9788,105.8165,105.8452,13946.0
2019-06-14 14:50:00,110.87,110.87,110.76,110.81,10214.0,105.8356,105.8356,105.7306,105.7783,10214.0
2019-06-14 15:00:00,110.81,110.9,110.75,110.86,36522.0,105.7783,105.8643,105.7211,105.8261,36522.0
2019-06-14 15:10:00,110.85,110.94,110.85,110.86,12049.0,105.8165,105.9024,105.8165,105.8261,12049.0
2019-06-14 15:20:00,110.86,111.06,110.86,111.05,22996.0,105.8261,106.017,105.8261,106.0074,22996.0
2019-06-14 15:30:00,111.03,111.11,110.95,111.09,24250.0,105.9884,106.0647,105.912,106.0456,24250.0
2019-06-14 15:40:00,111.08,111.08,111.0,111.03,37530.0,106.0361,106.0361,105.9597,105.9884,37530.0
2019-06-14 15:50:00,111.03,111.18,110.8,110.81,113742.0,105.9884,106.1315,105.7688,105.7783,113742.0
2019-06-17 09:30:00,110.96,111.25,110.83,110.85,24356.0,105.9215,106.1984,105.7974,105.8165,24356.0
2019-06-17 09:40:00,110.91,111.12,110.84,110.98,17365.0,105.8738,106.0743,105.807,105.9406,17365.0
2019-06-17 09:50:00,110.98,111.09,110.94,110.95,6839.0,105.9406,106.0456,105.9024,105.912,6839.0
2019-06-17 10:00:00,110.98,110.99,110.78,110.8,10937.0,105.9406,105.9502,105.7497,105.7688,10937.0
2019-06-17 10:10:00,110.79,111.03,110.79,111.01,12890.0,105.7593,105.9884,105.7593,105.9693,12890.0
2019-06-17 10:20:00,111.03,111.21,111.03,111.21,9399.0,105.9884,106.1602,105.9884,106.1602,9399.0
2019-06-17 10:30:00,111.25,111.25,111.09,111.11,8867.0,106.1984,106.1984,106.0456,106.0647,8867.0
2019-06-17 10:40:00,111.12,111.19,110.67,110.69,21225.0,106.0743,106.1411,105.6447,105.6638,21225.0
2019-06-17 10:50:00,110.71,110.82,110.61,110.81,67104.0,105.6829,105.7879,105.5874,105.7783,67104.0
2019-06-17 11:00:00,110.82,110.96,110.43,110.5,22180.0,105.7879,105.9215,105.4156,105.4824,22180.0
2019-06-17 11:10:00,110.44,110.56,110.31,110.53,15465.0,105.4251,105.5397,105.301,105.5111,15465.0
2019-06-17 11:20:00,110.51,110.6,110.43,110.44,7836.0,105.492,105.5779,105.4156,105.4251,7836.0
2019-06-17 11:30:00,110.45,110.48,110.29,110.3,6842.0,105.4347,105.4633,105.282,105.2915,6842.0
2019-06-17 11:40:00,110.28,110.29,110.13,110.2,5642.0,105.2724,105.282,105.1292,105.196,5642.0
2019-06-17 11:50:00,110.2,110.22,110.04,110.06,18491.0,105.196,105.2151,105.0433,105.0624,18491.0
2019-06-17 12:00:00,110.04,110.27,110.03,110.25,12210.0,105.0433,105.2629,105.0338,105.2438,12210.0
2019-06-17 12:10:00,110.25,110.37,110.24,110.37,10566.0,105.2438,105.3583,105.2342,105.3583,10566.0
2019-06-17 12:20:00,110.37,110.4,110.32,110.37,9041.0,105.3583,105.387,105.3106,105.3583,9041.0
2019-06-17 12:30:00,110.37,110.37,110.23,110.31,7687.0,105.3583,105.3583,105.2247,105.301,7687.0
2019-06-17 12:40:00,110.3,110.37,110.29,110.33,3815.0,105.2915,105.3583,105.282,105.3201,3815.0
2019-06-17 12:50:00,110.34,110.44,110.31,110.44,9681.0,105.3297,105.4251,105.301,105.4251,9681.0
2019-06-17 13:00:00,110.44,110.5,110.26,110.27,10927.0,105.4251,105.4824,105.2533,105.2629,10927.0
2019-06-17 13:10:00,110.29,110.34,110.28,110.33,5645.0,105.282,105.3297,105.2724,105.3201,5645.0
2019-06-17 13:20:00,110.32,110.39,110.32,110.33,4697.0,105.3106,105.3774,105.3106,105.3201,4697.0
2019-06-17 13:30:00,110.32,110.43,110.32,110.43,7560.0,105.3106,105.4156,105.3106,105.4156,7560.0
2019-06-17 13:40:00,110.44,110.49,110.42,110.48,12083.0,105.4251,105.4729,105.4061,105.4633,12083.0
2019-06-17 13:50:00,110.46,110.57,110.45,110.5,16680.0,105.4442,105.5492,105.4347,105.4824,16680.0
2019-06-17 14:00:00,110.47,110.6,110.4,110.42,14127.0,105.4538,105.5779,105.387,105.4061,14127.0
2019-06-17 14:10:00,110.42,110.53,110.4,110.49,10135.0,105.4061,105.5111,105.387,105.4729,10135.0
2019-06-17 14:20:00,110.49,110.56,110.44,110.51,15199.0,105.4729,105.5397,105.4251,105.492,15199.0
2019-06-17 14:30:00,110.52,110.55,110.3,110.36,11886.0,105.5015,105.5301,105.2915,105.3488,11886.0
2019-06-17 14:40:00,110.36,110.55,110.34,110.55,16298.0,105.3488,105.5301,105.3297,105.5301,16298.0
2019-06-17 14:50:00,110.57,110.57,110.48,110.51,5902.0,105.5492,105.5492,105.4633,105.492,5902.0
2019-06-17 15:00:00,110.52,110.65,110.48,110.63,9608.0,105.5015,105.6256,105.4633,105.6065,9608.0
2019-06-17 15:10:00,110.64,110.65,110.53,110.54,7469.0,105.6161,105.6256,105.5111,105.5206,7469.0
2019-06-17 15:20:00,110.52,110.84,110.51,110.79,32567.0,105.5015,105.807,105.492,105.7593,32567.0
2019-06-17 15:30:00,110.75,110.75,110.62,110.64,13558.0,105.7211,105.7211,105.597,105.6161,13558.0
2019-06-17 15:40:00,110.64,110.77,110.61,110.72,24001.0,105.6161,105.7402,105.5874,105.6924,24001.0
2019-06-17 15:50:00,110.72,110.82,110.6,110.77,83186.0,105.6924,105.7879,105.5779,105.7402,83186.0
2019-06-18 09:30:00,111.17,111.45,110.72,111.22,66818.0,106.122,106.3893,105.6924,106.1697,66818.0
2019-06-18 09:40:00,111.15,111.82,110.93,111.82,31073.0,106.1029,106.7425,105.8929,106.7425,31073.0
2019-06-18 09:50:00,111.73,111.85,111.29,111.78,21239.0,106.6566,106.7711,106.2365,106.7043,21239.0
2019-06-18 10:00:00,111.8,112.1,111.75,111.9,25502.0,106.7234,107.0098,106.6757,106.8188,25502.0
2019-06-18 10:10:00,111.96,111.96,111.69,111.8,62498.0,106.8761,106.8761,106.6184,106.7234,62498.0
2019-06-18 10:20:00,111.86,111.94,111.75,111.83,18617.0,106.7807,106.857,106.6757,106.752,18617.0
2019-06-18 10:30:00,111.84,111.86,111.77,111.86,16983.0,106.7616,106.7807,106.6948,106.7807,16983.0
2019-06-18 10:40:00,111.88,111.89,111.8,111.89,29560.0,106.7998,106.8093,106.7234,106.8093,29560.0
2019-06-18 10:50:00,111.87,112.04,111.79,111.93,52756.0,106.7902,106.9525,106.7138,106.8475,52756.0
2019-06-18 11:00:00,111.96,112.0,111.81,111.87,18663.0,106.8761,106.9143,106.7329,106.7902,18663.0
2019-06-18 11:10:00,111.9,112.1,111.9,112.04,14129.0,106.8188,107.0098,106.8188,106.9525,14129.0
2019-06-18 11:20:00,112.05,112.11,111.82,112.11,17883.0,106.962,107.0193,106.7425,107.0193,17883.0
2019-06-18 11:30:00,112.1,112.13,111.96,112.11,10873.0,107.0098,107.0384,106.8761,107.0193,10873.0
2019-06-18 11:40:00,112.13,112.32,112.07,112.17,10644.0,107.0384,107.2198,106.9811,107.0766,10644.0
2019-06-18 11:50:00,112.22,112.38,112.17,112.33,8100.0,107.1243,107.2771,107.0766,107.2293,8100.0
2019-06-18 12:00:00,112.36,112.51,112.36,112.47,65796.0,107.258,107.4012,107.258,107.363,65796.0
2019-06-18 12:10:00,112.49,112.83,112.48,112.63,131051.0,107.3821,107.7066,107.3725,107.5157,131051.0
2019-06-18 12:20:00,112.63,112.78,112.63,112.73,27697.0,107.5157,107.6589,107.5157,107.6112,27697.0
2019-06-18 12:30:00,112.76,112.89,112.75,112.86,20403.0,107.6398,107.7639,107.6303,107.7353,20403.0
2019-06-18 12:40:00,112.88,112.96,112.8,112.89,22484.0,107.7543,107.8307,107.678,107.7639,22484.0
2019-06-18 12:50:00,112.9,113.09,112.87,113.06,25272.0,107.7734,107.9548,107.7448,107.9262,25272.0
2019-06-18 13:00:00,113.06,113.19,112.99,113.12,54801.0,107.9262,108.0503,107.8594,107.9835,54801.0
2019-06-18 13:10:00,113.11,113.28,113.11,113.26,33523.0,107.9739,108.1362,107.9739,108.1171,33523.0
2019-06-18 13:20:00,113.26,113.29,113.12,113.19,28415.0,108.1171,108.1457,107.9835,108.0503,28415.0
2019-06-18 13:30:00,113.22,113.3,113.2,113.29,27198.0,108.0789,108.1553,108.0598,108.1457,27198.0
2019-06-18 13:40:00,113.28,113.32,113.08,113.09,48260.0,108.1362,108.1744,107.9453,107.9548,48260.0
2019-06-18 13:50:00,113.07,113.11,113.03,113.04,23738.0,107.9357,107.9739,107.8975,107.9071,23738.0
2019-06-18 14:00:00,113.03,113.07,112.9,113.02,28652.0,107.8975,107.9357,107.7734,107.888,28652.0
2019-06-18 14:10:00,113.02,113.03,112.85,112.9,25056.0,107.888,107.8975,107.7257,107.7734,25056.0
2019-06-18 14:20:00,112.9,112.98,112.83,112.98,32374.0,107.7734,107.8498,107.7066,107.8498,32374.0
2019-06-18 14:30:00,112.95,113.17,112.91,112.96,63893.0,107.8212,108.0312,107.783,107.8307,63893.0
2019-06-18 14:40:00,112.98,112.98,112.78,112.78,12414.0,107.8498,107.8498,107.6589,107.6589,12414.0
2019-06-18 14:50:00,112.81,112.88,112.78,112.85,45108.0,107.6875,107.7543,107.6589,107.7257,45108.0
2019-06-18 15:00:00,112.84,113.08,112.83,112.94,39096.0,107.7162,107.9453,107.7066,107.8116,39096.0
2019-06-18 15:10:00,112.94,113.05,112.87,113.05,26675.0,107.8116,107.9166,107.7448,107.9166,26675.0
2019-06-18 15:20:00,113.03,113.13,113.02,113.11,43681.0,107.8975,107.993,107.888,107.9739,43681.0
2019-06-18 15:30:00,113.11,113.23,112.91,113.23,89585.0,107.9739,108.0885,107.783,108.0885,89585.0
2019-06-18 15:40:00,113.23,113.49,113.22,113.33,181566.0,108.0885,108.3367,108.0789,108.1839,181566.0
2019-06-18 15:50:00,113.32,113.44,113.12,113.38,196746.0,108.1744,108.2889,107.9835,108.2316,196746.0
2019-06-19 09:30:00,113.33,113.59,113.28,113.45,48459.0,108.1839,108.4321,108.1362,108.2985,48459.0
2019-06-19 09:40:00,113.38,113.49,113.04,113.48,26158.0,108.2316,108.3367,107.9071,108.3271,26158.0
2019-06-19 09:50:00,113.46,113.95,113.45,113.87,29191.0,108.308,108.7758,108.2985,108.6994,29191.0
2019-06-19 10:00:00,113.95,114.23,113.83,114.09,48687.0,108.7758,109.043,108.6612,108.9094,48687.0
2019-06-19 10:10:00,114.11,114.3,113.98,114.06,114151.0,108.9285,109.1099,108.8044,108.8808,114151.0
2019-06-19 10:20:00,114.08,114.31,113.95,113.95,24501.0,108.8999,109.1194,108.7758,108.7758,24501.0
2019-06-19 10:30:00,113.91,114.0,113.68,113.73,23288.0,108.7376,108.8235,108.518,108.5658,23288.0
2019-06-19 10:40:00,113.74,113.94,113.66,113.87,16870.0,108.5753,108.7662,108.4989,108.6994,16870.0
2019-06-19 10:50:00,113.87,114.05,113.82,113.86,46452.0,108.6994,108.8712,108.6517,108.6898,46452.0
2019-06-19 11:00:00,113.84,113.97,113.78,113.96,42770.0,108.6708,108.7949,108.6135,108.7853,42770.0
2019-06-19 11:10:00,113.97,114.03,113.71,113.78,28392.0,108.7949,108.8521,108.5467,108.6135,28392.0
2019-06-19 11:20:00,113.78,113.96,113.77,113.94,25257.0,108.6135,108.7853,108.6039,108.7662,25257.0
2019-06-19 11:30:00,113.93,113.93,113.33,113.35,29840.0,108.7567,108.7567,108.1839,108.203,29840.0
2019-06-19 11:40:00,113.36,113.5,113.26,113.28,22488.0,108.2126,108.3462,108.1171,108.1362,22488.0
2019-06-19 11:50:00,113.28,113.53,113.21,113.29,39884.0,108.1362,108.3748,108.0694,108.1457,39884.0
2019-06-19 12:00:00,113.28,113.3,113.07,113.1,14186.0,108.1362,108.1553,107.9357,107.9644,14186.0
2019-06-19 12:10:00,113.09,113.24,113.03,113.16,44483.0,107.9548,108.098,107.8975,108.0216,44483.0
2019-06-19 12:20:00,113.17,113.25,113.11,113.21,13848.0,108.0312,108.1075,107.9739,108.0694,13848.0
2019-06-19 12:30:00,113.21,113.35,113.18,113.22,11940.0,108.0694,108.203,108.0407,108.0789,11940.0
2019-06-19 12:40:00,113.22,113.26,113.14,113.25,21211.0,108.0789,108.1171,108.0025,108.1075,21211.0
2019-06-19 12:50:00,113.25,113.29,113.15,113.2,59635.0,108.1075,108.1457,108.0121,108.0598,59635.0
2019-06-19 13:00:00,113.2,113.45,113.15,113.43,40608.0,108.0598,108.2985,108.0121,108.2794,40608.0
2019-06-19 13:10:00,113.44,113.44,113.23,113.25,20247.0,108.2889,108.2889,108.0885,108.1075,20247.0
2019-06-19 13:20:00,113.23,113.31,113.18,113.29,17349.0,108.0885,108.1648,108.0407,108.1457,17349.0
2019-06-19 13:30:00,113.28,113.37,113.27,113.31,13123.0,108.1362,108.2221,108.1266,108.1648,13123.0
2019-06-19 13:40:00,113.31,113.36,113.23,113.29,21739.0,108.1648,108.2126,108.0885,108.1457,21739.0
2019-06-19 13:50:00,113.29,113.47,113.21,113.47,37411.0,108.1457,108.3176,108.0694,108.3176,37411.0
2019-06-19 14:00:00,113.46,113.74,113.22,113.53,56171.0,108.308,108.5753,108.0789,108.3748,56171.0
2019-06-19 14:10:00,113.5,113.75,113.47,113.74,24944.0,108.3462,108.5848,108.3176,108.5753,24944.0
2019-06-19 14:20:00,113.71,114.01,113.59,113.89,29584.0,108.5467,108.833,108.4321,108.7185,29584.0
2019-06-19 14:30:00,113.86,114.18,113.83,113.85,19259.0,108.6898,108.9953,108.6612,108.6803,19259.0
2019-06-19 14:40:00,113.83,114.03,113.8,113.85,25878.0,108.6612,108.8521,108.6326,108.6803,25878.0
2019-06-19 14:50:00,113.84,114.02,113.8,113.93,19552.0,108.6708,108.8426,108.6326,108.7567,19552.0
2019-06-19 15:00:00,113.94,114.1,113.92,114.06,39214.0,108.7662,108.919,108.7471,108.8808,39214.0
2019-06-19 15:10:00,114.07,114.1,114.0,114.04,24952.0,108.8903,108.919,108.8235,108.8617,24952.0
2019-06-19 15:20:00,114.05,114.17,113.93,114.17,43184.0,108.8712,108.9858,108.7567,108.9858,43184.0
2019-06-19 15:30:00,114.16,114.23,114.13,114.14,33335.0,108.9762,109.043,108.9476,108.9571,33335.0
2019-06-19 15:40:00,114.13,114.36,114.12,114.36,95629.0,108.9476,109.1671,108.938,109.1671,95629.0
2019-06-19 15:50:00,114.35,114.45,114.24,114.27,117823.0,109.1576,109.2531,109.0526,109.0812,117823.0
2019-06-20 09:30:00,115.33,116.47,115.0,115.59,237848.0,110.0931,111.1813,109.7781,110.3413,237848.0
2019-06-20 09:40:00,115.59,115.74,115.1,115.32,48660.0,110.3413,110.4845,109.8735,110.0836,48660.0
2019-06-20 09:50:00,115.23,115.41,115.12,115.26,36673.0,109.9976,110.1695,109.8926,110.0263,36673.0
2019-06-20 10:00:00,115.26,115.62,115.17,115.26,44496.0,110.0263,110.3699,109.9404,110.0263,44496.0
2019-06-20 10:10:00,115.28,115.54,115.01,115.05,24200.0,110.0454,110.2936,109.7876,109.8258,24200.0
2019-06-20 10:20:00,115.01,115.19,114.98,115.09,36758.0,109.7876,109.9595,109.759,109.864,36758.0
2019-06-20 10:30:00,115.05,115.06,114.48,114.63,34075.0,109.8258,109.8354,109.2817,109.4249,34075.0
2019-06-20 10:40:00,114.66,114.68,114.46,114.5,39880.0,109.4535,109.4726,109.2626,109.3008,39880.0
2019-06-20 10:50:00,114.52,114.6,114.16,114.25,67319.0,109.3199,109.3962,108.9762,109.0621,67319.0
2019-06-20 11:00:00,114.25,114.42,114.03,114.15,105998.0,109.0621,109.2244,108.8521,108.9667,105998.0
2019-06-20 11:10:00,114.13,114.13,113.75,113.75,98521.0,108.9476,108.9476,108.5848,108.5848,98521.0
2019-06-20 11:20:00,113.75,113.85,113.56,113.59,23316.0,108.5848,108.6803,108.4035,108.4321,23316.0
2019-06-20 11:30:00,113.59,113.7,113.53,113.67,26144.0,108.4321,108.5371,108.3748,108.5085,26144.0
2019-06-20 11:40:00,113.67,113.71,113.43,113.68,46117.0,108.5085,108.5467,108.2794,108.518,46117.0
2019-06-20 11:50:00,113.7,113.86,113.67,113.75,19599.0,108.5371,108.6898,108.5085,108.5848,19599.0
2019-06-20 12:00:00,113.76,113.78,113.49,113.5,33411.0,108.5944,108.6135,108.3367,108.3462,33411.0
2019-06-20 12:10:00,113.49,113.51,113.16,113.22,25718.0,108.3367,108.3557,108.0216,108.0789,25718.0
2019-06-20 12:20:00,113.23,113.57,113.17,113.55,19259.0,108.0885,108.413,108.0312,108.3939,19259.0
2019-06-20 12:30:00,113.57,113.57,113.12,113.13,54836.0,108.413,108.413,107.9835,107.993,54836.0
2019-06-20 12:40:00,113.1,113.34,113.1,113.22,26242.0,107.9644,108.1935,107.9644,108.0789,26242.0
2019-06-20 12:50:00,113.21,113.47,113.17,113.34,27471.0,108.0694,108.3176,108.0312,108.1935,27471.0
2019-06-20 13:00:00,113.35,113.47,113.34,113.47,12795.0,108.203,108.3176,108.1935,108.3176,12795.0
2019-06-20 13:10:00,113.44,113.51,113.42,113.51,17571.0,108.2889,108.3557,108.2698,108.3557,17571.0
2019-06-20 13:20:00,113.52,113.63,113.52,113.61,16583.0,108.3653,108.4703,108.3653,108.4512,16583.0
2019-06-20 13:30:00,113.62,113.64,113.51,113.51,38486.0,108.4607,108.4798,108.3557,108.3557,38486.0
2019-06-20 13:40:00,113.52,113.59,113.45,113.51,20248.0,108.3653,108.4321,108.2985,108.3557,20248.0
2019-06-20 13:50:00,113.5,113.59,113.43,113.46,35682.0,108.3462,108.4321,108.2794,108.308,35682.0
2019-06-20 14:00:00,113.46,113.53,113.28,113.3,37484.0,108.308,108.3748,108.1362,108.1553,37484.0
2019-06-20 14:10:00,113.31,113.33,113.2,113.28,36195.0,108.1648,108.1839,108.0598,108.1362,36195.0
2019-06-20 14:20:00,113.27,113.31,113.11,113.14,29457.0,108.1266,108.1648,107.9739,108.0025,29457.0
2019-06-20 14:30:00,113.14,113.22,112.94,113.03,90197.0,108.0025,108.0789,107.8116,107.8975,90197.0
2019-06-20 14:40:00,113.03,113.18,113.02,113.15,31795.0,107.8975,108.0407,107.888,108.0121,31795.0
2019-06-20 14:50:00,113.15,113.19,113.07,113.13,36278.0,108.0121,108.0503,107.9357,107.993,36278.0
2019-06-20 15:00:00,113.12,113.2,113.03,113.1,30726.0,107.9835,108.0598,107.8975,107.9644,30726.0
2019-06-20 15:10:00,113.1,113.19,113.04,113.17,32272.0,107.9644,108.0503,107.9071,108.0312,32272.0
2019-06-20 15:20:00,113.2,113.27,113.01,113.01,68856.0,108.0598,108.1266,107.8784,107.8784,68856.0
2019-06-20 15:30:00,113.02,113.05,112.81,112.92,311651.0,107.888,107.9166,107.6875,107.7925,311651.0
2019-06-20 15:40:00,112.92,113.1,112.91,113.05,113342.0,107.7925,107.9644,107.783,107.9166,113342.0
2019-06-20 15:50:00,113.05,113.23,112.93,112.94,327783.0,107.9166,108.0885,107.8021,107.8116,327783.0
2019-06-21 09:30:00,112.76,112.76,112.02,112.17,373573.0,107.6398,107.6398,106.9334,107.0766,373573.0
2019-06-21 09:40:00,112.18,112.22,111.91,112.16,34346.0,107.0861,107.1243,106.8284,107.067,34346.0
2019-06-21 09:50:00,112.17,112.21,111.93,111.98,59132.0,107.0766,107.1148,106.8475,106.8952,59132.0
2019-06-21 10:00:00,111.98,112.67,111.9,112.39,41538.0,106.8952,107.5539,106.8188,107.2866,41538.0
2019-06-21 10:10:00,112.39,112.55,112.37,112.52,46404.0,107.2866,107.4393,107.2675,107.4107,46404.0
2019-06-21 10:20:00,112.54,112.84,112.44,112.65,43299.0,107.4298,107.7162,107.3343,107.5348,43299.0
2019-06-21 10:30:00,112.68,112.71,112.34,112.43,41211.0,107.5634,107.5921,107.2389,107.3248,41211.0
2019-06-21 10:40:00,112.45,112.85,112.39,112.74,30692.0,107.3439,107.7257,107.2866,107.6207,30692.0
2019-06-21 10:50:00,112.75,112.88,112.71,112.78,26543.0,107.6303,107.7543,107.5921,107.6589,26543.0
2019-06-21 11:00:00,112.79,113.38,112.79,113.22,20155.0,107.6684,108.2316,107.6684,108.0789,20155.0
2019-06-21 11:10:00,113.17,113.2,113.0,113.2,27405.0,108.0312,108.0598,107.8689,108.0598,27405.0
2019-06-21 11:20:00,113.2,113.37,113.06,113.14,107804.0,108.0598,108.2221,107.9262,108.0025,107804.0
2019-06-21 11:30:00,113.12,113.26,113.08,113.12,9140.0,107.9835,108.1171,107.9453,107.9835,9140.0
2019-06-21 11:40:00,113.13,113.19,113.0,113.0,13214.0,107.993,108.0503,107.8689,107.8689,13214.0
2019-06-21 11:50:00,113.03,113.05,112.85,112.98,24964.0,107.8975,107.9166,107.7257,107.8498,24964.0
2019-06-21 12:00:00,112.99,113.05,112.97,113.01,17853.0,107.8594,107.9166,107.8403,107.8784,17853.0
2019-06-21 12:10:00,112.99,113.05,112.93,113.0,8795.0,107.8594,107.9166,107.8021,107.8689,8795.0
2019-06-21 12:20:00,113.01,113.02,112.91,112.95,11183.0,107.8784,107.888,107.783,107.8212,11183.0
2019-06-21 12:30:00,112.97,113.05,112.92,112.92,12823.0,107.8403,107.9166,107.7925,107.7925,12823.0
2019-06-21 12:40:00,112.9,112.9,112.68,112.75,16003.0,107.7734,107.7734,107.5634,107.6303,16003.0
2019-06-21 12:50:00,112.77,112.88,112.75,112.88,18523.0,107.6493,107.7543,107.6303,107.7543,18523.0
2019-06-21 13:00:00,112.87,113.04,112.86,112.96,19637.0,107.7448,107.9071,107.7353,107.8307,19637.0
2019-06-21 13:10:00,112.98,113.0,112.89,112.93,9398.0,107.8498,107.8689,107.7639,107.8021,9398.0
2019-06-21 13:20:00,112.95,113.03,112.87,113.03,8895.0,107.8212,107.8975,107.7448,107.8975,8895.0
2019-06-21 13:30:00,113.03,113.05,113.0,113.04,21592.0,107.8975,107.9166,107.8689,107.9071,21592.0
2019-06-21 13:40:00,113.04,113.05,112.98,113.03,17891.0,107.9071,107.9166,107.8498,107.8975,17891.0
2019-06-21 13:50:00,113.04,113.29,113.03,113.18,31803.0,107.9071,108.1457,107.8975,108.0407,31803.0
2019-06-21 14:00:00,113.18,113.35,113.18,113.28,20285.0,108.0407,108.203,108.0407,108.1362,20285.0
2019-06-21 14:10:00,113.25,113.34,113.2,113.34,13340.0,108.1075,108.1935,108.0598,108.1935,13340.0
2019-06-21 14:20:00,113.35,113.44,113.28,113.44,54514.0,108.203,108.2889,108.1362,108.2889,54514.0
2019-06-21 14:30:00,113.42,113.66,113.4,113.66,20072.0,108.2698,108.4989,108.2507,108.4989,20072.0
2019-06-21 14:40:00,113.64,113.78,113.62,113.77,20816.0,108.4798,108.6135,108.4607,108.6039,20816.0
2019-06-21 14:50:00,113.76,113.79,113.7,113.7,10112.0,108.5944,108.623,108.5371,108.5371,10112.0
2019-06-21 15:00:00,113.7,113.86,113.66,113.85,14439.0,108.5371,108.6898,108.4989,108.6803,14439.0
2019-06-21 15:10:00,113.87,113.91,113.51,113.71,44646.0,108.6994,108.7376,108.3557,108.5467,44646.0
2019-06-21 15:20:00,113.71,113.71,113.55,113.57,31699.0,108.5467,108.5467,108.3939,108.413,31699.0
2019-06-21 15:30:00,113.56,113.61,113.23,113.28,67746.0,108.4035,108.4512,108.0885,108.1362,67746.0
2019-06-21 15:40:00,113.29,113.38,113.2,113.38,110784.0,108.1457,108.2316,108.0598,108.2316,110784.0
2019-06-21 15:50:00,113.38,113.52,112.83,112.89,311199.0,108.2316,108.3653,107.7066,107.7639,311199.0
2019-06-24 09:30:00,113.36,113.5,112.88,113.22,58993.0,108.2126,108.3462,107.7543,108.0789,58993.0
2019-06-24 09:40:00,113.16,113.21,112.71,112.9,49506.0,108.0216,108.0694,107.5921,107.7734,49506.0
2019-06-24 09:50:00,112.93,112.97,112.53,112.56,28974.0,107.8021,107.8403,107.4202,107.4489,28974.0
2019-06-24 10:00:00,112.58,112.85,112.54,112.79,35102.0,107.468,107.7257,107.4298,107.6684,35102.0
2019-06-24 10:10:00,112.78,112.92,112.5,112.53,34696.0,107.6589,107.7925,107.3916,107.4202,34696.0
2019-06-24 10:20:00,112.55,112.89,112.46,112.88,37892.0,107.4393,107.7639,107.3534,107.7543,37892.0
2019-06-24 10:30:00,112.9,112.9,112.55,112.74,34436.0,107.7734,107.7734,107.4393,107.6207,34436.0
2019-06-24 10:40:00,112.79,113.0,112.78,112.89,31420.0,107.6684,107.8689,107.6589,107.7639,31420.0
2019-06-24 10:50:00,112.88,112.94,112.79,112.89,27132.0,107.7543,107.8116,107.6684,107.7639,27132.0
2019-06-24 11:00:00,112.92,113.29,112.92,113.29,27687.0,107.7925,108.1457,107.7925,108.1457,27687.0
2019-06-24 11:10:00,113.32,113.32,113.15,113.16,25974.0,108.1744,108.1744,108.0121,108.0216,25974.0
2019-06-24 11:20:00,113.17,113.44,113.04,113.43,25578.0,108.0312,108.2889,107.9071,108.2794,25578.0
2019-06-24 11:30:00,113.44,113.65,113.44,113.61,19255.0,108.2889,108.4894,108.2889,108.4512,19255.0
2019-06-24 11:40:00,113.66,113.71,113.59,113.63,17725.0,108.4989,108.5467,108.4321,108.4703,17725.0
2019-06-24 11:50:00,113.64,113.78,113.63,113.68,14794.0,108.4798,108.6135,108.4703,108.518,14794.0
2019-06-24 12:00:00,113.69,113.7,113.53,113.54,17067.0,108.5276,108.5371,108.3748,108.3844,17067.0
2019-06-24 12:10:00,113.54,113.64,113.48,113.51,16087.0,108.3844,108.4798,108.3271,108.3557,16087.0
2019-06-24 12:20:00,113.54,113.73,113.54,113.7,14681.0,108.3844,108.5658,108.3844,108.5371,14681.0
2019-06-24 12:30:00,113.67,113.77,113.64,113.65,14541.0,108.5085,108.6039,108.4798,108.4894,14541.0
2019-06-24 12:40:00,113.66,113.67,113.58,113.63,12008.0,108.4989,108.5085,108.4226,108.4703,12008.0
2019-06-24 12:50:00,113.63,113.79,113.63,113.79,13349.0,108.4703,108.623,108.4703,108.623,13349.0
2019-06-24 13:00:00,113.79,113.81,113.71,113.75,13672.0,108.623,108.6421,108.5467,108.5848,13672.0
2019-06-24 13:10:00,113.76,113.79,113.55,113.78,22615.0,108.5944,108.623,108.3939,108.6135,22615.0
2019-06-24 13:20:00,113.78,113.9,113.7,113.87,17172.0,108.6135,108.728,108.5371,108.6994,17172.0
2019-06-24 13:30:00,113.89,113.94,113.74,113.8,15868.0,108.7185,108.7662,108.5753,108.6326,15868.0
2019-06-24 13:40:00,113.79,113.79,113.72,113.79,12169.0,108.623,108.623,108.5562,108.623,12169.0
2019-06-24 13:50:00,113.81,113.85,113.58,113.7,26749.0,108.6421,108.6803,108.4226,108.5371,26749.0
2019-06-24 14:00:00,113.71,113.74,113.58,113.63,16358.0,108.5467,108.5753,108.4226,108.4703,16358.0
2019-06-24 14:10:00,113.62,113.75,113.62,113.67,17564.0,108.4607,108.5848,108.4607,108.5085,17564.0
2019-06-24 14:20:00,113.66,113.74,113.57,113.59,21970.0,108.4989,108.5753,108.413,108.4321,21970.0
2019-06-24 14:30:00,113.56,113.75,113.56,113.74,13693.0,108.4035,108.5848,108.4035,108.5753,13693.0
2019-06-24 14:40:00,113.76,113.89,113.74,113.85,18834.0,108.5944,108.7185,108.5753,108.6803,18834.0
2019-06-24 14:50:00,113.86,113.97,113.84,113.87,16736.0,108.6898,108.7949,108.6708,108.6994,16736.0
2019-06-24 15:00:00,113.87,113.94,113.81,113.81,13631.0,108.6994,108.7662,108.6421,108.6421,13631.0
2019-06-24 15:10:00,113.84,113.93,113.77,113.9,17013.0,108.6708,108.7567,108.6039,108.728,17013.0
2019-06-24 15:20:00,113.92,114.04,113.86,113.87,21279.0,108.7471,108.8617,108.6898,108.6994,21279.0
2019-06-24 15:30:00,113.87,113.9,113.7,113.73,29426.0,108.6994,108.728,108.5371,108.5658,29426.0
2019-06-24 15:40:00,113.74,113.75,113.57,113.62,73018.0,108.5753,108.5848,108.413,108.4607,73018.0
2019-06-24 15:50:00,113.61,113.62,113.31,113.46,300916.0,108.4512,108.4607,108.1648,108.308,300916.0
2019-06-25 09:30:00,113.93,115.42,113.73,114.85,74625.0,108.7567,110.179,108.5658,109.6349,74625.0
2019-06-25 09:40:00,114.8,115.3,114.62,115.17,72077.0,109.5872,110.0645,109.4153,109.9404,72077.0
2019-06-25 09:50:00,115.26,115.4,114.9,115.07,29647.0,110.0263,110.1599,109.6826,109.8449,29647.0
2019-06-25 10:00:00,115.07,115.07,114.68,114.71,35413.0,109.8449,109.8449,109.4726,109.5013,35413.0
2019-06-25 10:10:00,114.72,114.92,114.59,114.88,27012.0,109.5108,109.7017,109.3867,109.6635,27012.0
2019-06-25 10:20:00,114.87,115.01,114.82,114.93,21238.0,109.654,109.7876,109.6063,109.7113,21238.0
2019-06-25 10:30:00,114.94,114.99,114.66,114.68,22832.0,109.7208,109.7685,109.4535,109.4726,22832.0
2019-06-25 10:40:00,114.69,114.73,114.48,114.55,23570.0,109.4822,109.5203,109.2817,109.3485,23570.0
2019-06-25 10:50:00,114.56,114.62,114.34,114.39,56113.0,109.3581,109.4153,109.1481,109.1958,56113.0
2019-06-25 11:00:00,114.39,114.4,113.97,114.03,22083.0,109.1958,109.2053,108.7949,108.8521,22083.0
2019-06-25 11:10:00,114.04,114.19,113.97,114.18,19229.0,108.8617,109.0049,108.7949,108.9953,19229.0
2019-06-25 11:20:00,114.13,114.33,114.12,114.28,19236.0,108.9476,109.1385,108.938,109.0908,19236.0
2019-06-25 11:30:00,114.26,114.32,114.14,114.31,23397.0,109.0717,109.129,108.9571,109.1194,23397.0
2019-06-25 11:40:00,114.3,114.36,114.22,114.27,16304.0,109.1099,109.1671,109.0335,109.0812,16304.0
2019-06-25 11:50:00,114.28,114.35,114.24,114.26,30881.0,109.0908,109.1576,109.0526,109.0717,30881.0
2019-06-25 12:00:00,114.28,114.44,114.18,114.39,20417.0,109.0908,109.2435,108.9953,109.1958,20417.0
2019-06-25 12:10:00,114.39,114.47,114.34,114.39,11928.0,109.1958,109.2722,109.1481,109.1958,11928.0
2019-06-25 12:20:00,114.39,114.4,114.17,114.28,17721.0,109.1958,109.2053,108.9858,109.0908,17721.0
2019-06-25 12:30:00,114.29,114.31,113.79,113.79,72751.0,109.1003,109.1194,108.623,108.623,72751.0
2019-06-25 12:40:00,113.79,114.02,113.72,114.02,35394.0,108.623,108.8426,108.5562,108.8426,35394.0
2019-06-25 12:50:00,113.99,114.11,113.94,114.07,12982.0,108.8139,108.9285,108.7662,108.8903,12982.0
2019-06-25 13:00:00,114.09,114.13,113.85,114.13,50958.0,108.9094,108.9476,108.6803,108.9476,50958.0
2019-06-25 13:10:00,114.12,114.14,113.92,113.95,8624.0,108.938,108.9571,108.7471,108.7758,8624.0
2019-06-25 13:20:00,113.96,114.1,113.86,114.08,16039.0,108.7853,108.919,108.6898,108.8999,16039.0
2019-06-25 13:30:00,114.06,114.38,114.06,114.36,12837.0,108.8808,109.1862,108.8808,109.1671,12837.0
2019-06-25 13:40:00,114.33,114.52,114.33,114.51,15855.0,109.1385,109.3199,109.1385,109.3103,15855.0
2019-06-25 13:50:00,114.51,114.51,114.3,114.31,8925.0,109.3103,109.3103,109.1099,109.1194,8925.0
2019-06-25 14:00:00,114.31,114.31,114.09,114.2,12539.0,109.1194,109.1194,108.9094,109.0144,12539.0
2019-06-25 14:10:00,114.21,114.36,114.2,114.34,9367.0,109.024,109.1671,109.0144,109.1481,9367.0
2019-06-25 14:20:00,114.33,114.39,114.22,114.24,15706.0,109.1385,109.1958,109.0335,109.0526,15706.0
2019-06-25 14:30:00,114.24,114.28,113.95,114.0,20672.0,109.0526,109.0908,108.7758,108.8235,20672.0
2019-06-25 14:40:00,114.01,114.08,113.92,114.08,25490.0,108.833,108.8999,108.7471,108.8999,25490.0
2019-06-25 14:50:00,114.08,114.17,114.01,114.09,11606.0,108.8999,108.9858,108.833,108.9094,11606.0
2019-06-25 15:00:00,114.1,114.22,114.1,114.21,9707.0,108.919,109.0335,108.919,109.024,9707.0
2019-06-25 15:10:00,114.23,114.25,114.02,114.04,17174.0,109.043,109.0621,108.8426,108.8617,17174.0
2019-06-25 15:20:00,114.05,114.17,114.03,114.09,22381.0,108.8712,108.9858,108.8521,108.9094,22381.0
2019-06-25 15:30:00,114.1,114.14,113.97,113.97,36575.0,108.919,108.9571,108.7949,108.7949,36575.0
2019-06-25 15:40:00,113.98,114.0,113.81,113.91,40159.0,108.8044,108.8235,108.6421,108.7376,40159.0
2019-06-25 15:50:00,113.9,113.96,113.82,113.86,93269.0,108.728,108.7853,108.6517,108.6898,93269.0
2019-06-26 09:30:00,113.97,114.41,113.47,113.8,55640.0,108.7949,109.2149,108.3176,108.6326,55640.0
2019-06-26 09:40:00,113.78,113.96,113.14,113.14,35439.0,108.6135,108.7853,108.0025,108.0025,35439.0
2019-06-26 09:50:00,113.05,113.09,112.24,112.27,25422.0,107.9166,107.9548,107.1434,107.172,25422.0
2019-06-26 10:00:00,112.27,112.49,112.01,112.06,24415.0,107.172,107.3821,106.9239,106.9716,24415.0
2019-06-26 10:10:00,112.05,112.16,111.8,111.8,32556.0,106.962,107.067,106.7234,106.7234,32556.0
2019-06-26 10:20:00,111.85,112.18,111.67,112.18,23978.0,106.7711,107.0861,106.5993,107.0861,23978.0
2019-06-26 10:30:00,112.2,112.77,112.07,112.71,43318.0,107.1052,107.6493,106.9811,107.5921,43318.0
2019-06-26 10:40:00,112.73,112.88,112.65,112.88,21652.0,107.6112,107.7543,107.5348,107.7543,21652.0
2019-06-26 10:50:00,112.88,113.0,112.72,112.94,66285.0,107.7543,107.8689,107.6016,107.8116,66285.0
2019-06-26 11:00:00,112.94,113.14,112.85,113.08,36963.0,107.8116,108.0025,107.7257,107.9453,36963.0
2019-06-26 11:10:00,113.09,113.13,112.74,112.75,35341.0,107.9548,107.993,107.6207,107.6303,35341.0
2019-06-26 11:20:00,112.74,113.1,112.72,113.07,28212.0,107.6207,107.9644,107.6016,107.9357,28212.0
2019-06-26 11:30:00,113.09,113.13,112.91,112.91,30219.0,107.9548,107.993,107.783,107.783,30219.0
2019-06-26 11:40:00,112.91,112.93,112.79,112.93,15895.0,107.783,107.8021,107.6684,107.8021,15895.0
2019-06-26 11:50:00,112.93,113.11,112.89,113.11,22905.0,107.8021,107.9739,107.7639,107.9739,22905.0
2019-06-26 12:00:00,113.11,113.15,112.97,113.14,30621.0,107.9739,108.0121,107.8403,108.0025,30621.0
2019-06-26 12:10:00,113.15,113.24,112.98,113.0,14722.0,108.0121,108.098,107.8498,107.8689,14722.0
2019-06-26 12:20:00,112.99,113.02,112.87,112.9,10066.0,107.8594,107.888,107.7448,107.7734,10066.0
2019-06-26 12:30:00,112.9,113.09,112.88,113.09,13675.0,107.7734,107.9548,107.7543,107.9548,13675.0
2019-06-26 12:40:00,113.09,113.26,113.05,113.22,26861.0,107.9548,108.1171,107.9166,108.0789,26861.0
2019-06-26 12:50:00,113.22,113.29,113.13,113.14,18340.0,108.0789,108.1457,107.993,108.0025,18340.0
2019-06-26 13:00:00,113.14,113.23,113.12,113.21,11837.0,108.0025,108.0885,107.9835,108.0694,11837.0
2019-06-26 13:10:00,113.22,113.33,113.12,113.28,11975.0,108.0789,108.1839,107.9835,108.1362,11975.0
2019-06-26 13:20:00,113.27,113.45,113.26,113.36,19921.0,108.1266,108.2985,108.1171,108.2126,19921.0
2019-06-26 13:30:00,113.36,113.41,113.29,113.36,16174.0,108.2126,108.2603,108.1457,108.2126,16174.0
2019-06-26 13:40:00,113.35,113.36,113.29,113.34,17497.0,108.203,108.2126,108.1457,108.1935,17497.0
2019-06-26 13:50:00,113.36,113.37,113.3,113.36,12497.0,108.2126,108.2221,108.1553,108.2126,12497.0
2019-06-26 14:00:00,113.36,113.47,113.32,113.47,20001.0,108.2126,108.3176,108.1744,108.3176,20001.0
2019-06-26 14:10:00,113.46,113.51,113.34,113.35,21320.0,108.308,108.3557,108.1935,108.203,21320.0
2019-06-26 14:20:00,113.38,113.53,113.37,113.53,24830.0,108.2316,108.3748,108.2221,108.3748,24830.0
2019-06-26 14:30:00,113.54,113.61,113.39,113.42,25115.0,108.3844,108.4512,108.2412,108.2698,25115.0
2019-06-26 14:40:00,113.42,113.43,112.74,112.85,47363.0,108.2698,108.2794,107.6207,107.7257,47363.0
2019-06-26 14:50:00,112.87,113.26,112.73,113.12,28456.0,107.7448,108.1171,107.6112,107.9835,28456.0
2019-06-26 15:00:00,113.14,113.22,113.06,113.12,21280.0,108.0025,108.0789,107.9262,107.9835,21280.0
2019-06-26 15:10:00,113.1,113.2,113.04,113.1,21103.0,107.9644,108.0598,107.9071,107.9644,21103.0
2019-06-26 15:20:00,113.06,113.2,112.95,113.13,65256.0,107.9262,108.0598,107.8212,107.993,65256.0
2019-06-26 15:30:00,113.12,113.32,113.08,113.28,31256.0,107.9835,108.1744,107.9453,108.1362,31256.0
2019-06-26 15:40:00,113.29,113.45,113.29,113.33,41869.0,108.1457,108.2985,108.1457,108.1839,41869.0
2019-06-26 15:50:00,113.34,113.38,112.99,113.06,112582.0,108.1935,108.2316,107.8594,107.9262,112582.0
2019-06-27 09:30:00,113.2,113.78,113.2,113.37,27622.0,108.0598,108.6135,108.0598,108.2221,27622.0
2019-06-27 09:40:00,113.35,113.46,113.06,113.22,20567.0,108.203,108.308,107.9262,108.0789,20567.0
2019-06-27 09:50:00,113.22,113.32,113.08,113.1,13565.0,108.0789,108.1744,107.9453,107.9644,13565.0
2019-06-27 10:00:00,113.1,113.1,112.87,112.89,12079.0,107.9644,107.9644,107.7448,107.7639,12079.0
2019-06-27 10:10:00,112.9,112.96,112.65,112.68,15997.0,107.7734,107.8307,107.5348,107.5634,15997.0
2019-06-27 10:20:00,112.76,113.0,112.76,112.84,10115.0,107.6398,107.8689,107.6398,107.7162,10115.0
2019-06-27 10:30:00,112.81,112.94,112.67,112.89,13952.0,107.6875,107.8116,107.5539,107.7639,13952.0
2019-06-27 10:40:00,112.88,112.93,112.76,112.89,15141.0,107.7543,107.8021,107.6398,107.7639,15141.0
2019-06-27 10:50:00,112.88,112.92,112.71,112.88,17518.0,107.7543,107.7925,107.5921,107.7543,17518.0
2019-06-27 11:00:00,112.88,113.08,112.88,112.92,15509.0,107.7543,107.9453,107.7543,107.7925,15509.0
2019-06-27 11:10:00,112.93,112.94,112.73,112.85,20443.0,107.8021,107.8116,107.6112,107.7257,20443.0
2019-06-27 11:20:00,112.86,112.89,112.71,112.73,29831.0,107.7353,107.7639,107.5921,107.6112,29831.0
2019-06-27 11:30:00,112.73,112.84,112.7,112.82,10607.0,107.6112,107.7162,107.5825,107.6971,10607.0
2019-06-27 11:40:00,112.82,112.82,112.59,112.7,11250.0,107.6971,107.6971,107.4775,107.5825,11250.0
2019-06-27 11:50:00,112.68,112.73,112.6,112.63,6925.0,107.5634,107.6112,107.4871,107.5157,6925.0
2019-06-27 12:00:00,112.64,112.72,112.58,112.6,20633.0,107.5252,107.6016,107.468,107.4871,20633.0
2019-06-27 12:10:00,112.58,112.76,112.58,112.72,12833.0,107.468,107.6398,107.468,107.6016,12833.0
2019-06-27 12:20:00,112.71,112.81,112.66,112.66,23143.0,107.5921,107.6875,107.5443,107.5443,23143.0
2019-06-27 12:30:00,112.67,112.76,112.64,112.72,15505.0,107.5539,107.6398,107.5252,107.6016,15505.0
2019-06-27 12:40:00,112.7,112.71,112.63,112.7,10681.0,107.5825,107.5921,107.5157,107.5825,10681.0
2019-06-27 12:50:00,112.71,112.74,112.63,112.65,17323.0,107.5921,107.6207,107.5157,107.5348,17323.0
2019-06-27 13:00:00,112.65,112.69,112.62,112.69,16697.0,107.5348,107.573,107.5062,107.573,16697.0
2019-06-27 13:10:00,112.69,112.87,112.68,112.87,6641.0,107.573,107.7448,107.5634,107.7448,6641.0
2019-06-27 13:20:00,112.87,112.99,112.86,112.97,9802.0,107.7448,107.8594,107.7353,107.8403,9802.0
2019-06-27 13:30:00,112.98,113.07,112.97,113.0,10256.0,107.8498,107.9357,107.8403,107.8689,10256.0
2019-06-27 13:40:00,113.01,113.17,112.99,113.12,16115.0,107.8784,108.0312,107.8594,107.9835,16115.0
2019-06-27 13:50:00,113.12,113.16,113.05,113.1,22882.0,107.9835,108.0216,107.9166,107.9644,22882.0
2019-06-27 14:00:00,113.07,113.17,112.97,113.14,27072.0,107.9357,108.0312,107.8403,108.0025,27072.0
2019-06-27 14:10:00,113.14,113.18,113.07,113.07,34717.0,108.0025,108.0407,107.9357,107.9357,34717.0
2019-06-27 14:20:00,113.06,113.16,113.0,113.06,16573.0,107.9262,108.0216,107.8689,107.9262,16573.0
2019-06-27 14:30:00,113.07,113.16,113.07,113.13,13518.0,107.9357,108.0216,107.9357,107.993,13518.0
2019-06-27 14:40:00,113.14,113.17,113.1,113.13,19309.0,108.0025,108.0312,107.9644,107.993,19309.0
2019-06-27 14:50:00,113.14,113.16,112.99,113.01,17808.0,108.0025,108.0216,107.8594,107.8784,17808.0
2019-06-27 15:00:00,113.02,113.05,112.84,112.86,40307.0,107.888,107.9166,107.7162,107.7353,40307.0
2019-06-27 15:10:00,112.86,113.03,112.8,112.91,26096.0,107.7353,107.8975,107.678,107.783,26096.0
2019-06-27 15:20:00,112.9,113.04,112.89,113.03,20439.0,107.7734,107.9071,107.7639,107.8975,20439.0
2019-06-27 15:30:00,113.02,113.03,112.7,112.79,40287.0,107.888,107.8975,107.5825,107.6684,40287.0
2019-06-27 15:40:00,112.79,112.89,112.71,112.71,43289.0,107.6684,107.7639,107.5921,107.5921,43289.0
2019-06-27 15:50:00,112.72,112.91,112.65,112.75,135829.0,107.6016,107.783,107.5348,107.6303,135829.0
2019-06-28 09:30:00,113.09,113.61,112.86,113.18,40762.0,107.9548,108.4512,107.7353,108.0407,40762.0
2019-06-28 09:40:00,113.19,113.22,112.82,112.86,7254.0,108.0503,108.0789,107.6971,107.7353,7254.0
2019-06-28 09:50:00,112.88,112.89,112.45,112.5,12064.0,107.7543,107.7639,107.3439,107.3916,12064.0
2019-06-28 10:00:00,112.51,112.69,112.36,112.58,40694.0,107.4012,107.573,107.258,107.468,40694.0
2019-06-28 10:10:00,112.6,112.62,112.28,112.33,19068.0,107.4871,107.5062,107.1816,107.2293,19068.0
2019-06-28 10:20:00,112.34,112.54,112.29,112.38,19471.0,107.2389,107.4298,107.1911,107.2771,19471.0
2019-06-28 10:30:00,112.41,112.92,112.4,112.87,12998.0,107.3057,107.7925,107.2961,107.7448,12998.0
2019-06-28 10:40:00,112.9,113.08,112.84,112.87,17940.0,107.7734,107.9453,107.7162,107.7448,17940.0
2019-06-28 10:50:00,112.87,113.08,112.8,113.0,16447.0,107.7448,107.9453,107.678,107.8689,16447.0
2019-06-28 11:00:00,112.98,113.08,112.84,113.06,17836.0,107.8498,107.9453,107.7162,107.9262,17836.0
2019-06-28 11:10:00,113.01,113.15,112.95,113.11,17561.0,107.8784,108.0121,107.8212,107.9739,17561.0
2019-06-28 11:20:00,113.1,113.18,113.04,113.14,17012.0,107.9644,108.0407,107.9071,108.0025,17012.0
2019-06-28 11:30:00,113.12,113.28,113.11,113.18,15747.0,107.9835,108.1362,107.9739,108.0407,15747.0
2019-06-28 11:40:00,113.14,113.16,113.09,113.09,10224.0,108.0025,108.0216,107.9548,107.9548,10224.0
2019-06-28 11:50:00,113.09,113.11,112.99,113.0,11967.0,107.9548,107.9739,107.8594,107.8689,11967.0
2019-06-28 12:00:00,113.02,113.15,113.02,113.15,10269.0,107.888,108.0121,107.888,108.0121,10269.0
2019-06-28 12:10:00,113.14,113.23,113.13,113.23,11514.0,108.0025,108.0885,107.993,108.0885,11514.0
2019-06-28 12:20:00,113.23,113.44,113.23,113.29,22335.0,108.0885,108.2889,108.0885,108.1457,22335.0
2019-06-28 12:30:00,113.29,113.29,113.12,113.21,12815.0,108.1457,108.1457,107.9835,108.0694,12815.0
2019-06-28 12:40:00,113.19,113.32,113.16,113.3,12375.0,108.0503,108.1744,108.0216,108.1553,12375.0
2019-06-28 12:50:00,113.31,113.35,113.26,113.31,51294.0,108.1648,108.203,108.1171,108.1648,51294.0
2019-06-28 13:00:00,113.29,113.31,113.08,113.11,7296.0,108.1457,108.1648,107.9453,107.9739,7296.0
2019-06-28 13:10:00,113.1,113.22,113.04,113.16,12399.0,107.9644,108.0789,107.9071,108.0216,12399.0
2019-06-28 13:20:00,113.17,113.27,113.16,113.26,7431.0,108.0312,108.1266,108.0216,108.1171,7431.0
2019-06-28 13:30:00,113.27,113.29,113.23,113.24,11751.0,108.1266,108.1457,108.0885,108.098,11751.0
2019-06-28 13:40:00,113.23,113.24,112.99,113.05,26383.0,108.0885,108.098,107.8594,107.9166,26383.0
2019-06-28 13:50:00,113.01,113.06,112.93,113.03,12951.0,107.8784,107.9262,107.8021,107.8975,12951.0
2019-06-28 14:00:00,113.0,113.13,112.99,113.08,11514.0,107.8689,107.993,107.8594,107.9453,11514.0
2019-06-28 14:10:00,113.08,113.1,113.01,113.04,11548.0,107.9453,107.9644,107.8784,107.9071,11548.0
2019-06-28 14:20:00,113.04,113.24,113.04,113.21,13241.0,107.9071,108.098,107.9071,108.0694,13241.0
2019-06-28 14:30:00,113.22,113.27,113.21,113.23,21329.0,108.0789,108.1266,108.0694,108.0885,21329.0
2019-06-28 14:40:00,113.24,113.28,113.13,113.17,15452.0,108.098,108.1362,107.993,108.0312,15452.0
2019-06-28 14:50:00,113.17,113.26,113.09,113.09,22415.0,108.0312,108.1171,107.9548,107.9548,22415.0
2019-06-28 15:00:00,113.12,113.12,113.06,113.1,21961.0,107.9835,107.9835,107.9262,107.9644,21961.0
2019-06-28 15:10:00,113.11,113.17,113.09,113.17,14951.0,107.9739,108.0312,107.9548,108.0312,14951.0
2019-06-28 15:20:00,113.15,113.2,113.08,113.11,24311.0,108.0121,108.0598,107.9453,107.9739,24311.0
2019-06-28 15:30:00,113.11,113.18,113.04,113.05,39510.0,107.9739,108.0407,107.9071,107.9166,39510.0
2019-06-28 15:40:00,113.05,113.17,113.02,113.15,83614.0,107.9166,108.0312,107.888,108.0121,83614.0
2019-06-28 15:50:00,113.15,113.42,113.11,113.32,299350.0,108.0121,108.2698,107.9739,108.1744,299350.0
2019-07-01 09:30:00,114.33,114.42,113.91,113.91,75825.0,109.1385,109.2244,108.7376,108.7376,75825.0
2019-07-01 09:40:00,113.91,113.94,113.27,113.28,52031.0,108.7376,108.7662,108.1266,108.1362,52031.0
2019-07-01 09:50:00,113.32,113.5,113.09,113.43,28387.0,108.1744,108.3462,107.9548,108.2794,28387.0
2019-07-01 10:00:00,113.51,113.85,113.36,113.59,23993.0,108.3557,108.6803,108.2126,108.4321,23993.0
2019-07-01 10:10:00,113.53,113.65,113.43,113.6,10390.0,108.3748,108.4894,108.2794,108.4417,10390.0
2019-07-01 10:20:00,113.65,113.71,113.39,113.46,19808.0,108.4894,108.5467,108.2412,108.308,19808.0
2019-07-01 10:30:00,113.47,113.69,113.47,113.57,24226.0,108.3176,108.5276,108.3176,108.413,24226.0
2019-07-01 10:40:00,113.58,113.8,113.57,113.63,16737.0,108.4226,108.6326,108.413,108.4703,16737.0
2019-07-01 10:50:00,113.6,113.73,113.53,113.73,20199.0,108.4417,108.5658,108.3748,108.5658,20199.0
2019-07-01 11:00:00,113.72,113.89,113.67,113.67,29526.0,108.5562,108.7185,108.5085,108.5085,29526.0
2019-07-01 11:10:00,113.66,113.78,113.48,113.6,29526.0,108.4989,108.6135,108.3271,108.4417,29526.0
2019-07-01 11:20:00,113.59,113.69,113.53,113.6,16956.0,108.4321,108.5276,108.3748,108.4417,16956.0
2019-07-01 11:30:00,113.61,113.84,113.57,113.78,13644.0,108.4512,108.6708,108.413,108.6135,13644.0
2019-07-01 11:40:00,113.8,113.82,113.5,113.55,9304.0,108.6326,108.6517,108.3462,108.3939,9304.0
2019-07-01 11:50:00,113.61,113.67,113.43,113.44,7075.0,108.4512,108.5085,108.2794,108.2889,7075.0
2019-07-01 12:00:00,113.43,113.59,113.43,113.54,9340.0,108.2794,108.4321,108.2794,108.3844,9340.0
2019-07-01 12:10:00,113.54,113.69,113.51,113.61,16068.0,108.3844,108.5276,108.3557,108.4512,16068.0
2019-07-01 12:20:00,113.62,113.63,113.51,113.57,8465.0,108.4607,108.4703,108.3557,108.413,8465.0
2019-07-01 12:30:00,113.58,113.61,113.55,113.59,11447.0,108.4226,108.4512,108.3939,108.4321,11447.0
2019-07-01 12:40:00,113.61,113.62,113.53,113.59,19969.0,108.4512,108.4607,108.3748,108.4321,19969.0
2019-07-01 12:50:00,113.56,113.57,113.25,113.39,20334.0,108.4035,108.413,108.1075,108.2412,20334.0
2019-07-01 13:00:00,113.39,113.43,113.35,113.42,17819.0,108.2412,108.2794,108.203,108.2698,17819.0
2019-07-01 13:10:00,113.43,113.5,113.32,113.41,11188.0,108.2794,108.3462,108.1744,108.2603,11188.0
2019-07-01 13:20:00,113.41,113.45,113.36,113.45,13927.0,108.2603,108.2985,108.2126,108.2985,13927.0
2019-07-01 13:30:00,113.45,113.45,113.29,113.41,13645.0,108.2985,108.2985,108.1457,108.2603,13645.0
2019-07-01 13:40:00,113.41,113.54,113.4,113.51,12071.0,108.2603,108.3844,108.2507,108.3557,12071.0
2019-07-01 13:50:00,113.53,113.6,113.5,113.57,12991.0,108.3748,108.4417,108.3462,108.413,12991.0
2019-07-01 14:00:00,113.57,113.58,113.43,113.46,22565.0,108.413,108.4226,108.2794,108.308,22565.0
2019-07-01 14:10:00,113.46,113.54,113.35,113.35,12612.0,108.308,108.3844,108.203,108.203,12612.0
2019-07-01 14:20:00,113.35,113.38,113.26,113.27,11180.0,108.203,108.2316,108.1171,108.1266,11180.0
2019-07-01 14:30:00,113.27,113.36,113.23,113.27,13084.0,108.1266,108.2126,108.0885,108.1266,13084.0
2019-07-01 14:40:00,113.27,113.36,113.21,113.36,7654.0,108.1266,108.2126,108.0694,108.2126,7654.0
2019-07-01 14:50:00,113.34,113.36,113.21,113.24,13339.0,108.1935,108.2126,108.0694,108.098,13339.0
2019-07-01 15:00:00,113.25,113.54,113.25,113.54,17836.0,108.1075,108.3844,108.1075,108.3844,17836.0
2019-07-01 15:10:00,113.54,113.67,113.5,113.63,31993.0,108.3844,108.5085,108.3462,108.4703,31993.0
2019-07-01 15:20:00,113.65,113.73,113.62,113.68,19448.0,108.4894,108.5658,108.4607,108.518,19448.0
2019-07-01 15:30:00,113.67,113.72,113.59,113.69,18802.0,108.5085,108.5562,108.4321,108.5276,18802.0
2019-07-01 15:40:00,113.7,113.8,113.68,113.76,30289.0,108.5371,108.6326,108.518,108.5944,30289.0
2019-07-01 15:50:00,113.76,113.91,113.44,113.58,165320.0,108.5944,108.7376,108.2889,108.4226,165320.0
2019-07-02 09:30:00,113.94,113.96,113.21,113.7,30952.0,108.7662,108.7853,108.0694,108.5371,30952.0
2019-07-02 09:40:00,113.72,113.88,113.45,113.5,118772.0,108.5562,108.7089,108.2985,108.3462,118772.0
2019-07-02 09:50:00,113.47,113.65,113.43,113.48,24087.0,108.3176,108.4894,108.2794,108.3271,24087.0
2019-07-02 10:00:00,113.47,113.8,113.41,113.65,23935.0,108.3176,108.6326,108.2603,108.4894,23935.0
2019-07-02 10:10:00,113.65,114.09,113.52,114.05,12744.0,108.4894,108.9094,108.3653,108.8712,12744.0
2019-07-02 10:20:00,114.05,114.26,113.94,114.22,11343.0,108.8712,109.0717,108.7662,109.0335,11343.0
2019-07-02 10:30:00,114.22,114.41,114.19,114.4,16905.0,109.0335,109.2149,109.0049,109.2053,16905.0
2019-07-02 10:40:00,114.47,114.51,114.29,114.48,12148.0,109.2722,109.3103,109.1003,109.2817,12148.0
2019-07-02 10:50:00,114.44,114.61,114.42,114.47,10432.0,109.2435,109.4058,109.2244,109.2722,10432.0
2019-07-02 11:00:00,114.46,114.63,114.41,114.63,9740.0,109.2626,109.4249,109.2149,109.4249,9740.0
2019-07-02 11:10:00,114.57,114.77,114.57,114.57,33528.0,109.3676,109.5585,109.3676,109.3676,33528.0
2019-07-02 11:20:00,114.54,114.61,114.31,114.39,45951.0,109.339,109.4058,109.1194,109.1958,45951.0
2019-07-02 11:30:00,114.4,114.43,114.17,114.23,20785.0,109.2053,109.234,108.9858,109.043,20785.0
2019-07-02 11:40:00,114.21,114.38,114.06,114.36,19036.0,109.024,109.1862,108.8808,109.1671,19036.0
2019-07-02 11:50:00,114.37,114.37,114.17,114.18,19728.0,109.1767,109.1767,108.9858,108.9953,19728.0
2019-07-02 12:00:00,114.17,114.17,113.89,114.08,22202.0,108.9858,108.9858,108.7185,108.8999,22202.0
2019-07-02 12:10:00,114.07,114.07,113.94,114.01,23432.0,108.8903,108.8903,108.7662,108.833,23432.0
2019-07-02 12:20:00,114.01,114.01,113.78,113.8,22319.0,108.833,108.833,108.6135,108.6326,22319.0
2019-07-02 12:30:00,113.8,113.81,113.66,113.8,14588.0,108.6326,108.6421,108.4989,108.6326,14588.0
2019-07-02 12:40:00,113.78,113.84,113.73,113.82,16464.0,108.6135,108.6708,108.5658,108.6517,16464.0
2019-07-02 12:50:00,113.81,114.05,113.81,114.0,17644.0,108.6421,108.8712,108.6421,108.8235,17644.0
2019-07-02 13:00:00,113.99,114.03,113.9,113.98,28403.0,108.8139,108.8521,108.728,108.8044,28403.0
2019-07-02 13:10:00,114.0,114.06,113.94,114.04,16535.0,108.8235,108.8808,108.7662,108.8617,16535.0
2019-07-02 13:20:00,114.03,114.07,114.0,114.01,16138.0,108.8521,108.8903,108.8235,108.833,16138.0
2019-07-02 13:30:00,114.01,114.1,113.96,113.99,23795.0,108.833,108.919,108.7853,108.8139,23795.0
2019-07-02 13:40:00,113.99,114.06,113.96,113.97,16924.0,108.8139,108.8808,108.7853,108.7949,16924.0
2019-07-02 13:50:00,113.99,114.03,113.95,113.98,11765.0,108.8139,108.8521,108.7758,108.8044,11765.0
2019-07-02 14:00:00,113.98,114.03,113.91,114.02,21753.0,108.8044,108.8521,108.7376,108.8426,21753.0
2019-07-02 14:10:00,114.01,114.02,113.9,113.9,15239.0,108.833,108.8426,108.728,108.728,15239.0
2019-07-02 14:20:00,113.9,113.96,113.89,113.93,13540.0,108.728,108.7853,108.7185,108.7567,13540.0
2019-07-02 14:30:00,113.94,114.0,113.91,113.94,17847.0,108.7662,108.8235,108.7376,108.7662,17847.0
2019-07-02 14:40:00,113.94,113.97,113.89,113.92,12597.0,108.7662,108.7949,108.7185,108.7471,12597.0
2019-07-02 14:50:00,113.91,113.95,113.86,113.88,20071.0,108.7376,108.7758,108.6898,108.7089,20071.0
2019-07-02 15:00:00,113.88,114.05,113.88,114.05,20334.0,108.7089,108.8712,108.7089,108.8712,20334.0
2019-07-02 15:10:00,114.07,114.09,113.9,114.03,22465.0,108.8903,108.9094,108.728,108.8521,22465.0
2019-07-02 15:20:00,114.05,114.19,114.03,114.15,26687.0,108.8712,109.0049,108.8521,108.9667,26687.0
2019-07-02 15:30:00,114.18,114.4,114.17,114.39,31661.0,108.9953,109.2053,108.9858,109.1958,31661.0
2019-07-02 15:40:00,114.38,114.38,114.23,114.29,43328.0,109.1862,109.1862,109.043,109.1003,43328.0
2019-07-02 15:50:00,114.29,114.61,114.28,114.57,164893.0,109.1003,109.4058,109.0908,109.3676,164893.0
2019-07-03 09:30:00,115.19,115.19,114.5,114.6,44585.0,109.9595,109.9595,109.3008,109.3962,44585.0
2019-07-03 09:40:00,114.45,114.95,114.37,114.79,16455.0,109.2531,109.7304,109.1767,109.5776,16455.0
2019-07-03 09:50:00,114.78,114.95,114.52,114.62,15733.0,109.5681,109.7304,109.3199,109.4153,15733.0
2019-07-03 10:00:00,114.6,114.67,114.45,114.53,21894.0,109.3962,109.4631,109.2531,109.3294,21894.0
2019-07-03 10:10:00,114.53,114.59,114.26,114.3,21492.0,109.3294,109.3867,109.0717,109.1099,21492.0
2019-07-03 10:20:00,114.32,114.46,114.3,114.41,27958.0,109.129,109.2626,109.1099,109.2149,27958.0
2019-07-03 10:30:00,114.41,114.69,114.41,114.67,18579.0,109.2149,109.4822,109.2149,109.4631,18579.0
2019-07-03 10:40:00,114.66,114.66,114.42,114.42,23004.0,109.4535,109.4535,109.2244,109.2244,23004.0
2019-07-03 10:50:00,114.46,114.59,114.33,114.54,18172.0,109.2626,109.3867,109.1385,109.339,18172.0
2019-07-03 11:00:00,114.52,114.67,114.48,114.58,29749.0,109.3199,109.4631,109.2817,109.3772,29749.0
2019-07-03 11:10:00,114.58,114.7,114.56,114.58,20346.0,109.3772,109.4917,109.3581,109.3772,20346.0
2019-07-03 11:20:00,114.58,114.6,114.41,114.59,21288.0,109.3772,109.3962,109.2149,109.3867,21288.0
2019-07-03 11:30:00,114.59,114.89,114.59,114.87,31458.0,109.3867,109.6731,109.3867,109.654,31458.0
2019-07-03 11:40:00,114.89,115.03,114.83,114.89,21063.0,109.6731,109.8067,109.6158,109.6731,21063.0
2019-07-03 11:50:00,114.89,114.97,114.83,114.87,23135.0,109.6731,109.7494,109.6158,109.654,23135.0
2019-07-03 12:00:00,114.87,114.99,114.83,114.84,43344.0,109.654,109.7685,109.6158,109.6253,43344.0
2019-07-03 12:10:00,114.85,115.08,114.85,115.05,21974.0,109.6349,109.8545,109.6349,109.8258,21974.0
2019-07-03 12:20:00,115.05,115.1,114.92,115.02,27175.0,109.8258,109.8735,109.7017,109.7972,27175.0
2019-07-03 12:30:00,115.02,115.03,114.89,115.01,27383.0,109.7972,109.8067,109.6731,109.7876,27383.0
2019-07-03 12:40:00,115.02,115.26,115.02,115.21,37096.0,109.7972,110.0263,109.7972,109.9785,37096.0
2019-07-03 12:50:00,115.2,115.42,115.1,115.3,130474.0,109.969,110.179,109.8735,110.0645,130474.0
2019-07-05 09:30:00,115.34,115.63,114.89,115.4,68637.0,110.1026,110.3795,109.6731,110.1599,68637.0
2019-07-05 09:40:00,115.41,115.44,115.17,115.21,32033.0,110.1695,110.1981,109.9404,109.9785,32033.0
2019-07-05 09:50:00,115.16,115.27,114.62,114.65,24403.0,109.9308,110.0358,109.4153,109.444,24403.0
2019-07-05 10:00:00,114.66,115.35,114.66,115.3,17755.0,109.4535,110.1122,109.4535,110.0645,17755.0
2019-07-05 10:10:00,115.3,115.46,115.18,115.27,17092.0,110.0645,110.2172,109.9499,110.0358,17092.0
2019-07-05 10:20:00,115.34,115.43,115.2,115.23,19973.0,110.1026,110.1886,109.969,109.9976,19973.0
2019-07-05 10:30:00,115.22,115.22,114.99,115.03,9635.0,109.9881,109.9881,109.7685,109.8067,9635.0
2019-07-05 10:40:00,115.04,115.04,114.58,114.59,12245.0,109.8163,109.8163,109.3772,109.3867,12245.0
2019-07-05 10:50:00,114.6,114.71,114.52,114.67,18954.0,109.3962,109.5013,109.3199,109.4631,18954.0
2019-07-05 11:00:00,114.66,114.72,114.53,114.6,22390.0,109.4535,109.5108,109.3294,109.3962,22390.0
2019-07-05 11:10:00,114.62,114.74,114.58,114.73,23493.0,109.4153,109.5299,109.3772,109.5203,23493.0
2019-07-05 11:20:00,114.73,114.76,114.52,114.58,18047.0,109.5203,109.549,109.3199,109.3772,18047.0
2019-07-05 11:30:00,114.57,114.62,114.33,114.34,13686.0,109.3676,109.4153,109.1385,109.1481,13686.0
2019-07-05 11:40:00,114.35,114.4,114.15,114.24,18281.0,109.1576,109.2053,108.9667,109.0526,18281.0
2019-07-05 11:50:00,114.25,114.42,114.23,114.42,14503.0,109.0621,109.2244,109.043,109.2244,14503.0
2019-07-05 12:00:00,114.42,114.72,114.41,114.69,29203.0,109.2244,109.5108,109.2149,109.4822,29203.0
2019-07-05 12:10:00,114.67,114.69,114.58,114.59,14370.0,109.4631,109.4822,109.3772,109.3867,14370.0
2019-07-05 12:20:00,114.59,114.67,114.5,114.64,9413.0,109.3867,109.4631,109.3008,109.4344,9413.0
2019-07-05 12:30:00,114.63,114.78,114.59,114.78,13027.0,109.4249,109.5681,109.3867,109.5681,13027.0
2019-07-05 12:40:00,114.78,114.8,114.65,114.72,16316.0,109.5681,109.5872,109.444,109.5108,16316.0
2019-07-05 12:50:00,114.71,114.78,114.54,114.58,21067.0,109.5013,109.5681,109.339,109.3772,21067.0
2019-07-05 13:00:00,114.58,114.6,114.29,114.39,44026.0,109.3772,109.3962,109.1003,109.1958,44026.0
2019-07-05 13:10:00,114.4,114.5,114.4,114.48,9984.0,109.2053,109.3008,109.2053,109.2817,9984.0
2019-07-05 13:20:00,114.49,114.65,114.49,114.63,8518.0,109.2912,109.444,109.2912,109.4249,8518.0
2019-07-05 13:30:00,114.67,114.72,114.61,114.71,14795.0,109.4631,109.5108,109.4058,109.5013,14795.0
2019-07-05 13:40:00,114.69,114.72,114.55,114.57,10784.0,109.4822,109.5108,109.3485,109.3676,10784.0
2019-07-05 13:50:00,114.57,114.57,114.45,114.5,26512.0,109.3676,109.3676,109.2531,109.3008,26512.0
2019-07-05 14:00:00,114.52,114.59,114.46,114.47,11203.0,109.3199,109.3867,109.2626,109.2722,11203.0
2019-07-05 14:10:00,114.5,114.53,114.46,114.5,6903.0,109.3008,109.3294,109.2626,109.3008,6903.0
2019-07-05 14:20:00,114.5,114.64,114.5,114.64,9619.0,109.3008,109.4344,109.3008,109.4344,9619.0
2019-07-05 14:30:00,114.68,114.86,114.67,114.81,14608.0,109.4726,109.6444,109.4631,109.5967,14608.0
2019-07-05 14:40:00,114.82,114.83,114.7,114.83,10577.0,109.6063,109.6158,109.4917,109.6158,10577.0
2019-07-05 14:50:00,114.82,114.89,114.8,114.84,12965.0,109.6063,109.6731,109.5872,109.6253,12965.0
2019-07-05 15:00:00,114.85,114.86,114.66,114.7,13115.0,109.6349,109.6444,109.4535,109.4917,13115.0
2019-07-05 15:10:00,114.71,114.71,114.37,114.38,15491.0,109.5013,109.5013,109.1767,109.1862,15491.0
2019-07-05 15:20:00,114.38,114.5,114.36,114.42,20304.0,109.1862,109.3008,109.1671,109.2244,20304.0
2019-07-05 15:30:00,114.42,114.48,114.25,114.28,25892.0,109.2244,109.2817,109.0621,109.0908,25892.0
2019-07-05 15:40:00,114.28,114.28,114.01,114.13,97816.0,109.0908,109.0908,108.833,108.9476,97816.0
2019-07-05 15:50:00,114.13,114.19,113.91,114.19,163508.0,108.9476,109.0049,108.7376,109.0049,163508.0
2019-07-08 09:30:00,113.79,114.0,113.3,113.66,32916.0,108.623,108.8235,108.1553,108.4989,32916.0
2019-07-08 09:40:00,113.71,113.99,113.59,113.83,13908.0,108.5467,108.8139,108.4321,108.6612,13908.0
2019-07-08 09:50:00,113.85,114.08,113.79,114.08,17153.0,108.6803,108.8999,108.623,108.8999,17153.0
2019-07-08 10:00:00,114.1,114.13,113.77,113.98,22602.0,108.919,108.9476,108.6039,108.8044,22602.0
2019-07-08 10:10:00,113.98,114.28,113.95,114.17,17527.0,108.8044,109.0908,108.7758,108.9858,17527.0
2019-07-08 10:20:00,114.17,114.19,113.69,113.7,27480.0,108.9858,109.0049,108.5276,108.5371,27480.0
2019-07-08 10:30:00,113.72,113.75,113.51,113.66,14543.0,108.5562,108.5848,108.3557,108.4989,14543.0
2019-07-08 10:40:00,113.65,113.8,113.61,113.71,9834.0,108.4894,108.6326,108.4512,108.5467,9834.0
2019-07-08 10:50:00,113.72,113.74,113.57,113.74,8168.0,108.5562,108.5753,108.413,108.5753,8168.0
2019-07-08 11:00:00,113.76,114.01,113.75,114.0,14922.0,108.5944,108.833,108.5848,108.8235,14922.0
2019-07-08 11:10:00,113.97,114.18,113.96,114.13,17793.0,108.7949,108.9953,108.7853,108.9476,17793.0
2019-07-08 11:20:00,114.15,114.23,114.07,114.09,8183.0,108.9667,109.043,108.8903,108.9094,8183.0
2019-07-08 11:30:00,114.14,114.14,113.98,114.05,13356.0,108.9571,108.9571,108.8044,108.8712,13356.0
2019-07-08 11:40:00,114.02,114.08,113.94,114.04,23854.0,108.8426,108.8999,108.7662,108.8617,23854.0
2019-07-08 11:50:00,114.07,114.17,113.96,114.01,11944.0,108.8903,108.9858,108.7853,108.833,11944.0
2019-07-08 12:00:00,114.0,114.02,113.87,113.92,9508.0,108.8235,108.8426,108.6994,108.7471,9508.0
2019-07-08 12:10:00,113.9,114.0,113.83,114.0,8119.0,108.728,108.8235,108.6612,108.8235,8119.0
2019-07-08 12:20:00,113.98,114.04,113.87,113.91,14623.0,108.8044,108.8617,108.6994,108.7376,14623.0
2019-07-08 12:30:00,113.89,114.02,113.89,113.89,9965.0,108.7185,108.8426,108.7185,108.7185,9965.0
2019-07-08 12:40:00,113.89,113.91,113.81,113.89,7731.0,108.7185,108.7376,108.6421,108.7185,7731.0
2019-07-08 12:50:00,113.86,113.91,113.76,113.83,12599.0,108.6898,108.7376,108.5944,108.6612,12599.0
2019-07-08 13:00:00,113.84,113.98,113.8,113.97,13925.0,108.6708,108.8044,108.6326,108.7949,13925.0
2019-07-08 13:10:00,113.96,113.98,113.87,113.94,14096.0,108.7853,108.8044,108.6994,108.7662,14096.0
2019-07-08 13:20:00,113.94,114.01,113.92,113.93,9424.0,108.7662,108.833,108.7471,108.7567,9424.0
2019-07-08 13:30:00,113.96,114.15,113.95,114.07,25849.0,108.7853,108.9667,108.7758,108.8903,25849.0
2019-07-08 13:40:00,114.06,114.1,114.0,114.06,13572.0,108.8808,108.919,108.8235,108.8808,13572.0
2019-07-08 13:50:00,114.06,114.1,114.01,114.02,7241.0,108.8808,108.919,108.833,108.8426,7241.0
2019-07-08 14:00:00,114.0,114.01,113.87,113.87,9976.0,108.8235,108.833,108.6994,108.6994,9976.0
2019-07-08 14:10:00,113.87,113.9,113.79,113.89,12123.0,108.6994,108.728,108.623,108.7185,12123.0
2019-07-08 14:20:00,113.91,113.94,113.8,113.94,12328.0,108.7376,108.7662,108.6326,108.7662,12328.0
2019-07-08 14:30:00,113.94,113.97,113.87,113.92,10552.0,108.7662,108.7949,108.6994,108.7471,10552.0
2019-07-08 14:40:00,113.92,114.12,113.91,114.11,14125.0,108.7471,108.938,108.7376,108.9285,14125.0
2019-07-08 14:50:00,114.09,114.1,113.9,113.95,8050.0,108.9094,108.919,108.728,108.7758,8050.0
2019-07-08 15:00:00,113.99,114.06,113.95,114.06,7117.0,108.8139,108.8808,108.7758,108.8808,7117.0
2019-07-08 15:10:00,114.05,114.26,114.04,114.11,13964.0,108.8712,109.0717,108.8617,108.9285,13964.0
2019-07-08 15:20:00,114.09,114.22,114.04,114.2,11181.0,108.9094,109.0335,108.8617,109.0144,11181.0
2019-07-08 15:30:00,114.22,114.36,114.2,114.32,37694.0,109.0335,109.1671,109.0144,109.129,37694.0
2019-07-08 15:40:00,114.33,114.33,114.18,114.25,34453.0,109.1385,109.1385,108.9953,109.0621,34453.0
2019-07-08 15:50:00,114.24,114.25,114.08,114.15,88819.0,109.0526,109.0621,108.8999,108.9667,88819.0
2019-07-09 09:30:00,113.16,114.76,113.16,114.25,63038.0,108.0216,109.549,108.0216,109.0621,63038.0
2019-07-09 09:40:00,114.28,114.3,113.04,113.27,62910.0,109.0908,109.1099,107.9071,108.1266,62910.0
2019-07-09 09:50:00,113.27,113.72,113.14,113.51,34842.0,108.1266,108.5562,108.0025,108.3557,34842.0
2019-07-09 10:00:00,113.55,113.74,113.46,113.62,37633.0,108.3939,108.5753,108.308,108.4607,37633.0
2019-07-09 10:10:00,113.61,114.0,113.54,113.78,76023.0,108.4512,108.8235,108.3844,108.6135,76023.0
2019-07-09 10:20:00,113.75,113.76,113.38,113.46,36961.0,108.5848,108.5944,108.2316,108.308,36961.0
2019-07-09 10:30:00,113.5,113.55,113.32,113.39,27895.0,108.3462,108.3939,108.1744,108.2412,27895.0
2019-07-09 10:40:00,113.39,113.64,113.32,113.6,31107.0,108.2412,108.4798,108.1744,108.4417,31107.0
2019-07-09 10:50:00,113.6,113.68,113.42,113.44,27097.0,108.4417,108.518,108.2698,108.2889,27097.0
2019-07-09 11:00:00,113.44,113.69,113.43,113.54,33652.0,108.2889,108.5276,108.2794,108.3844,33652.0
2019-07-09 11:10:00,113.54,114.31,113.41,113.95,131530.0,108.3844,109.1194,108.2603,108.7758,131530.0
2019-07-09 11:20:00,113.97,114.3,113.43,113.51,127083.0,108.7949,109.1099,108.2794,108.3557,127083.0
2019-07-09 11:30:00,113.5,113.77,113.49,113.72,30680.0,108.3462,108.6039,108.3367,108.5562,30680.0
2019-07-09 11:40:00,113.7,113.81,113.63,113.63,17761.0,108.5371,108.6421,108.4703,108.4703,17761.0
2019-07-09 11:50:00,113.62,113.7,113.62,113.63,20502.0,108.4607,108.5371,108.4607,108.4703,20502.0
2019-07-09 12:00:00,113.62,113.76,113.35,113.43,35334.0,108.4607,108.5944,108.203,108.2794,35334.0
2019-07-09 12:10:00,113.44,113.68,113.37,113.66,60202.0,108.2889,108.518,108.2221,108.4989,60202.0
2019-07-09 12:20:00,113.69,113.7,113.52,113.54,22453.0,108.5276,108.5371,108.3653,108.3844,22453.0
2019-07-09 12:30:00,113.54,113.54,113.21,113.21,31019.0,108.3844,108.3844,108.0694,108.0694,31019.0
2019-07-09 12:40:00,113.22,113.35,113.13,113.3,34810.0,108.0789,108.203,107.993,108.1553,34810.0
2019-07-09 12:50:00,113.33,113.37,113.18,113.2,23225.0,108.1839,108.2221,108.0407,108.0598,23225.0
2019-07-09 13:00:00,113.22,113.25,113.15,113.21,18596.0,108.0789,108.1075,108.0121,108.0694,18596.0
2019-07-09 13:10:00,113.23,113.44,113.22,113.34,19364.0,108.0885,108.2889,108.0789,108.1935,19364.0
2019-07-09 13:20:00,113.33,113.33,113.14,113.17,35064.0,108.1839,108.1839,108.0025,108.0312,35064.0
2019-07-09 13:30:00,113.17,113.27,113.16,113.19,36270.0,108.0312,108.1266,108.0216,108.0503,36270.0
2019-07-09 13:40:00,113.2,113.32,113.19,113.23,20823.0,108.0598,108.1744,108.0503,108.0885,20823.0
2019-07-09 13:50:00,113.23,113.23,113.03,113.03,23188.0,108.0885,108.0885,107.8975,107.8975,23188.0
2019-07-09 14:00:00,113.04,113.08,112.95,113.05,21655.0,107.9071,107.9453,107.8212,107.9166,21655.0
2019-07-09 14:10:00,113.07,113.21,113.06,113.13,25840.0,107.9357,108.0694,107.9262,107.993,25840.0
2019-07-09 14:20:00,113.13,113.15,113.07,113.11,28314.0,107.993,108.0121,107.9357,107.9739,28314.0
2019-07-09 14:30:00,113.11,113.14,113.06,113.08,26154.0,107.9739,108.0025,107.9262,107.9453,26154.0
2019-07-09 14:40:00,113.09,113.18,113.06,113.14,40553.0,107.9548,108.0407,107.9262,108.0025,40553.0
2019-07-09 14:50:00,113.14,113.14,113.01,113.08,31308.0,108.0025,108.0025,107.8784,107.9453,31308.0
2019-07-09 15:00:00,113.08,113.27,113.08,113.1,28541.0,107.9453,108.1266,107.9453,107.9644,28541.0
2019-07-09 15:10:00,113.09,113.09,112.85,112.85,64434.0,107.9548,107.9548,107.7257,107.7257,64434.0
2019-07-09 15:20:00,112.85,112.96,112.75,112.95,68589.0,107.7257,107.8307,107.6303,107.8212,68589.0
2019-07-09 15:30:00,112.95,112.96,112.84,112.86,73865.0,107.8212,107.8307,107.7162,107.7353,73865.0
2019-07-09 15:40:00,112.87,113.0,112.82,112.98,103758.0,107.7448,107.8689,107.6971,107.8498,103758.0
2019-07-09 15:50:00,112.99,113.4,112.98,113.26,236097.0,107.8594,108.2507,107.8498,108.1171,236097.0
2019-07-10 09:30:00,113.49,113.83,113.26,113.37,50704.0,108.3367,108.6612,108.1171,108.2221,50704.0
2019-07-10 09:40:00,113.38,113.61,113.17,113.54,18201.0,108.2316,108.4512,108.0312,108.3844,18201.0
2019-07-10 09:50:00,113.59,113.76,113.5,113.65,16624.0,108.4321,108.5944,108.3462,108.4894,16624.0
2019-07-10 10:00:00,113.66,113.8,113.63,113.77,20140.0,108.4989,108.6326,108.4703,108.6039,20140.0
2019-07-10 10:10:00,113.75,113.98,113.69,113.73,18344.0,108.5848,108.8044,108.5276,108.5658,18344.0
2019-07-10 10:20:00,113.74,113.84,113.68,113.73,25520.0,108.5753,108.6708,108.518,108.5658,25520.0
2019-07-10 10:30:00,113.76,113.8,113.66,113.76,22645.0,108.5944,108.6326,108.4989,108.5944,22645.0
2019-07-10 10:40:00,113.75,113.86,113.59,113.76,15488.0,108.5848,108.6898,108.4321,108.5944,15488.0
2019-07-10 10:50:00,113.74,113.77,113.47,113.51,39596.0,108.5753,108.6039,108.3176,108.3557,39596.0
2019-07-10 11:00:00,113.51,114.0,113.48,113.99,44345.0,108.3557,108.8235,108.3271,108.8139,44345.0
2019-07-10 11:10:00,113.99,114.46,113.99,114.41,72262.0,108.8139,109.2626,108.8139,109.2149,72262.0
2019-07-10 11:20:00,114.43,114.95,114.4,114.89,104935.0,109.234,109.7304,109.2053,109.6731,104935.0
2019-07-10 11:30:00,114.86,115.1,114.86,114.93,29090.0,109.6444,109.8735,109.6444,109.7113,29090.0
2019-07-10 11:40:00,114.95,115.34,114.85,115.27,83513.0,109.7304,110.1026,109.6349,110.0358,83513.0
2019-07-10 11:50:00,115.29,115.46,115.28,115.45,64287.0,110.0549,110.2172,110.0454,110.2077,64287.0
2019-07-10 12:00:00,115.42,115.62,115.4,115.45,25918.0,110.179,110.3699,110.1599,110.2077,25918.0
2019-07-10 12:10:00,115.43,115.47,115.21,115.21,18679.0,110.1886,110.2267,109.9785,109.9785,18679.0
2019-07-10 12:20:00,115.2,115.21,114.94,115.04,53939.0,109.969,109.9785,109.7208,109.8163,53939.0
2019-07-10 12:30:00,115.06,115.19,115.05,115.11,16789.0,109.8354,109.9595,109.8258,109.8831,16789.0
2019-07-10 12:40:00,115.1,115.14,115.02,115.08,44610.0,109.8735,109.9117,109.7972,109.8545,44610.0
2019-07-10 12:50:00,115.08,115.28,115.01,115.22,18192.0,109.8545,110.0454,109.7876,109.9881,18192.0
2019-07-10 13:00:00,115.22,115.29,115.05,115.09,20943.0,109.9881,110.0549,109.8258,109.864,20943.0
2019-07-10 13:10:00,115.08,115.14,115.05,115.05,9745.0,109.8545,109.9117,109.8258,109.8258,9745.0
2019-07-10 13:20:00,115.06,115.11,114.99,115.01,16998.0,109.8354,109.8831,109.7685,109.7876,16998.0
2019-07-10 13:30:00,115.02,115.07,114.95,115.0,14278.0,109.7972,109.8449,109.7304,109.7781,14278.0
2019-07-10 13:40:00,115.03,115.03,114.86,114.88,15150.0,109.8067,109.8067,109.6444,109.6635,15150.0
2019-07-10 13:50:00,114.87,114.9,114.81,114.84,14336.0,109.654,109.6826,109.5967,109.6253,14336.0
2019-07-10 14:00:00,114.84,115.01,114.65,114.68,16753.0,109.6253,109.7876,109.444,109.4726,16753.0
2019-07-10 14:10:00,114.66,114.73,114.56,114.57,16120.0,109.4535,109.5203,109.3581,109.3676,16120.0
2019-07-10 14:20:00,114.54,114.59,114.44,114.52,17778.0,109.339,109.3867,109.2435,109.3199,17778.0
2019-07-10 14:30:00,114.52,114.69,114.51,114.64,17359.0,109.3199,109.4822,109.3103,109.4344,17359.0
2019-07-10 14:40:00,114.65,114.75,114.6,114.63,20296.0,109.444,109.5394,109.3962,109.4249,20296.0
2019-07-10 14:50:00,114.63,114.79,114.62,114.79,16557.0,109.4249,109.5776,109.4153,109.5776,16557.0
2019-07-10 15:00:00,114.79,114.84,114.73,114.8,24333.0,109.5776,109.6253,109.5203,109.5872,24333.0
2019-07-10 15:10:00,114.8,114.87,114.68,114.72,16056.0,109.5872,109.654,109.4726,109.5108,16056.0
2019-07-10 15:20:00,114.7,114.8,114.66,114.75,21170.0,109.4917,109.5872,109.4535,109.5394,21170.0
2019-07-10 15:30:00,114.75,114.86,114.72,114.74,32599.0,109.5394,109.6444,109.5108,109.5299,32599.0
2019-07-10 15:40:00,114.74,114.81,114.56,114.6,40311.0,109.5299,109.5967,109.3581,109.3962,40311.0
2019-07-10 15:50:00,114.59,114.64,114.48,114.57,92588.0,109.3867,109.4344,109.2817,109.3676,92588.0
2019-07-11 09:30:00,114.32,114.56,113.86,114.0,60077.0,109.129,109.3581,108.6898,108.8235,60077.0
2019-07-11 09:40:00,114.0,114.0,113.58,113.61,16252.0,108.8235,108.8235,108.4226,108.4512,16252.0
2019-07-11 09:50:00,113.63,113.81,113.57,113.59,10829.0,108.4703,108.6421,108.413,108.4321,10829.0
2019-07-11 10:00:00,113.66,113.68,113.42,113.68,17368.0,108.4989,108.518,108.2698,108.518,17368.0
2019-07-11 10:10:00,113.68,113.71,113.32,113.36,207337.0,108.518,108.5467,108.1744,108.2126,207337.0
2019-07-11 10:20:00,113.35,113.87,113.35,113.84,36124.0,108.203,108.6994,108.203,108.6708,36124.0
2019-07-11 10:30:00,113.86,114.07,113.64,113.68,28562.0,108.6898,108.8903,108.4798,108.518,28562.0
2019-07-11 10:40:00,113.7,113.71,113.56,113.63,26121.0,108.5371,108.5467,108.4035,108.4703,26121.0
2019-07-11 10:50:00,113.64,113.92,113.64,113.85,17643.0,108.4798,108.7471,108.4798,108.6803,17643.0
2019-07-11 11:00:00,113.85,113.94,113.82,113.94,23034.0,108.6803,108.7662,108.6517,108.7662,23034.0
2019-07-11 11:10:00,113.95,114.06,113.88,114.03,20287.0,108.7758,108.8808,108.7089,108.8521,20287.0
2019-07-11 11:20:00,114.05,114.29,114.04,114.24,25303.0,108.8712,109.1003,108.8617,109.0526,25303.0
2019-07-11 11:30:00,114.21,114.21,113.99,114.03,12884.0,109.024,109.024,108.8139,108.8521,12884.0
2019-07-11 11:40:00,114.0,114.02,113.68,113.79,13087.0,108.8235,108.8426,108.518,108.623,13087.0
2019-07-11 11:50:00,113.76,114.0,113.73,114.0,12157.0,108.5944,108.8235,108.5658,108.8235,12157.0
2019-07-11 12:00:00,114.0,114.24,113.95,114.15,24360.0,108.8235,109.0526,108.7758,108.9667,24360.0
2019-07-11 12:10:00,114.16,114.21,114.02,114.06,33177.0,108.9762,109.024,108.8426,108.8808,33177.0
2019-07-11 12:20:00,114.06,114.14,113.98,114.13,12738.0,108.8808,108.9571,108.8044,108.9476,12738.0
2019-07-11 12:30:00,114.13,114.15,114.01,114.02,11164.0,108.9476,108.9667,108.833,108.8426,11164.0
2019-07-11 12:40:00,114.04,114.12,114.02,114.11,8692.0,108.8617,108.938,108.8426,108.9285,8692.0
2019-07-11 12:50:00,114.11,114.15,114.04,114.05,15085.0,108.9285,108.9667,108.8617,108.8712,15085.0
2019-07-11 13:00:00,114.05,114.07,113.93,114.02,20606.0,108.8712,108.8903,108.7567,108.8426,20606.0
2019-07-11 13:10:00,114.0,114.06,113.99,114.0,11636.0,108.8235,108.8808,108.8139,108.8235,11636.0
2019-07-11 13:20:00,114.01,114.08,113.95,114.01,13242.0,108.833,108.8999,108.7758,108.833,13242.0
2019-07-11 13:30:00,114.0,114.06,113.94,114.0,13577.0,108.8235,108.8808,108.7662,108.8235,13577.0
2019-07-11 13:40:00,114.01,114.01,113.8,113.84,12346.0,108.833,108.833,108.6326,108.6708,12346.0
2019-07-11 13:50:00,113.81,114.05,113.81,114.01,14874.0,108.6421,108.8712,108.6421,108.833,14874.0
2019-07-11 14:00:00,114.01,114.06,113.79,113.87,47824.0,108.833,108.8808,108.623,108.6994,47824.0
2019-07-11 14:10:00,113.88,113.91,113.82,113.88,20431.0,108.7089,108.7376,108.6517,108.7089,20431.0
2019-07-11 14:20:00,113.88,113.95,113.86,113.94,21946.0,108.7089,108.7758,108.6898,108.7662,21946.0
2019-07-11 14:30:00,113.95,114.14,113.94,114.12,27973.0,108.7758,108.9571,108.7662,108.938,27973.0
2019-07-11 14:40:00,114.13,114.32,114.13,114.16,27448.0,108.9476,109.129,108.9476,108.9762,27448.0
2019-07-11 14:50:00,114.15,114.2,114.12,114.19,12802.0,108.9667,109.0144,108.938,109.0049,12802.0
2019-07-11 15:00:00,114.17,114.27,114.14,114.25,14867.0,108.9858,109.0812,108.9571,109.0621,14867.0
2019-07-11 15:10:00,114.23,114.23,114.07,114.15,17899.0,109.043,109.043,108.8903,108.9667,17899.0
2019-07-11 15:20:00,114.13,114.22,114.09,114.15,16277.0,108.9476,109.0335,108.9094,108.9667,16277.0
2019-07-11 15:30:00,114.15,114.22,114.05,114.16,54613.0,108.9667,109.0335,108.8712,108.9762,54613.0
2019-07-11 15:40:00,114.16,114.31,114.14,114.24,55953.0,108.9762,109.1194,108.9571,109.0526,55953.0
2019-07-11 15:50:00,114.24,114.37,114.12,114.35,110837.0,109.0526,109.1767,108.938,109.1576,110837.0
2019-07-12 09:30:00,114.61,114.96,113.78,113.8,70393.0,109.4058,109.7399,108.6135,108.6326,70393.0
2019-07-12 09:40:00,113.76,113.79,113.41,113.66,13994.0,108.5944,108.623,108.2603,108.4989,13994.0
2019-07-12 09:50:00,113.7,113.81,113.47,113.53,7950.0,108.5371,108.6421,108.3176,108.3748,7950.0
2019-07-12 10:00:00,113.45,113.51,112.98,113.07,43005.0,108.2985,108.3557,107.8498,107.9357,43005.0
2019-07-12 10:10:00,113.05,113.57,113.02,113.54,30252.0,107.9166,108.413,107.888,108.3844,30252.0
2019-07-12 10:20:00,113.53,113.59,113.37,113.5,20392.0,108.3748,108.4321,108.2221,108.3462,20392.0
2019-07-12 10:30:00,113.48,113.55,113.02,113.12,35834.0,108.3271,108.3939,107.888,107.9835,35834.0
2019-07-12 10:40:00,113.18,113.29,113.09,113.2,22525.0,108.0407,108.1457,107.9548,108.0598,22525.0
2019-07-12 10:50:00,113.24,113.29,113.02,113.03,16314.0,108.098,108.1457,107.888,107.8975,16314.0
2019-07-12 11:00:00,113.04,113.24,113.03,113.16,29868.0,107.9071,108.098,107.8975,108.0216,29868.0
2019-07-12 11:10:00,113.17,113.36,113.15,113.33,21026.0,108.0312,108.2126,108.0121,108.1839,21026.0
2019-07-12 11:20:00,113.36,113.36,113.16,113.25,10653.0,108.2126,108.2126,108.0216,108.1075,10653.0
2019-07-12 11:30:00,113.23,113.27,113.2,113.21,8614.0,108.0885,108.1266,108.0598,108.0694,8614.0
2019-07-12 11:40:00,113.17,113.21,112.84,113.01,26124.0,108.0312,108.0694,107.7162,107.8784,26124.0
2019-07-12 11:50:00,113.02,113.1,112.95,113.02,15672.0,107.888,107.9644,107.8212,107.888,15672.0
2019-07-12 12:00:00,113.0,113.06,112.8,112.8,12532.0,107.8689,107.9262,107.678,107.678,12532.0
2019-07-12 12:10:00,112.8,112.84,112.48,112.5,37450.0,107.678,107.7162,107.3725,107.3916,37450.0
2019-07-12 12:20:00,112.5,112.64,112.48,112.55,26392.0,107.3916,107.5252,107.3725,107.4393,26392.0
2019-07-12 12:30:00,112.52,112.71,112.43,112.7,25235.0,107.4107,107.5921,107.3248,107.5825,25235.0
2019-07-12 12:40:00,112.69,112.93,112.6,112.87,20073.0,107.573,107.8021,107.4871,107.7448,20073.0
2019-07-12 12:50:00,112.88,113.03,112.84,113.03,15463.0,107.7543,107.8975,107.7162,107.8975,15463.0
2019-07-12 13:00:00,113.04,113.14,112.99,113.12,8079.0,107.9071,108.0025,107.8594,107.9835,8079.0
2019-07-12 13:10:00,113.12,113.24,113.06,113.21,7238.0,107.9835,108.098,107.9262,108.0694,7238.0
2019-07-12 13:20:00,113.21,113.22,113.07,113.11,13225.0,108.0694,108.0789,107.9357,107.9739,13225.0
2019-07-12 13:30:00,113.1,113.15,113.06,113.08,5990.0,107.9644,108.0121,107.9262,107.9453,5990.0
2019-07-12 13:40:00,113.09,113.09,112.99,113.06,12220.0,107.9548,107.9548,107.8594,107.9262,12220.0
2019-07-12 13:50:00,113.07,113.13,113.0,113.08,12076.0,107.9357,107.993,107.8689,107.9453,12076.0
2019-07-12 14:00:00,113.05,113.14,113.03,113.09,19531.0,107.9166,108.0025,107.8975,107.9548,19531.0
2019-07-12 14:10:00,113.09,113.23,113.07,113.11,22897.0,107.9548,108.0885,107.9357,107.9739,22897.0
2019-07-12 14:20:00,113.12,113.18,113.08,113.11,22185.0,107.9835,108.0407,107.9453,107.9739,22185.0
2019-07-12 14:30:00,113.12,113.22,113.12,113.22,16455.0,107.9835,108.0789,107.9835,108.0789,16455.0
2019-07-12 14:40:00,113.2,113.23,113.08,113.08,9607.0,108.0598,108.0885,107.9453,107.9453,9607.0
2019-07-12 14:50:00,113.09,113.15,113.04,113.11,25500.0,107.9548,108.0121,107.9071,107.9739,25500.0
2019-07-12 15:00:00,113.11,113.17,113.07,113.11,17397.0,107.9739,108.0312,107.9357,107.9739,17397.0
2019-07-12 15:10:00,113.11,113.16,113.05,113.14,10452.0,107.9739,108.0216,107.9166,108.0025,10452.0
2019-07-12 15:20:00,113.13,113.15,113.05,113.08,21301.0,107.993,108.0121,107.9166,107.9453,21301.0
2019-07-12 15:30:00,113.07,113.18,113.06,113.16,111074.0,107.9357,108.0407,107.9262,108.0216,111074.0
2019-07-12 15:40:00,113.16,113.33,113.16,113.24,61397.0,108.0216,108.1839,108.0216,108.098,61397.0
2019-07-12 15:50:00,113.24,113.32,113.13,113.3,117376.0,108.098,108.1744,107.993,108.1553,117376.0
2019-07-15 09:30:00,113.16,113.5,112.51,113.15,52248.0,108.0216,108.3462,107.4012,108.0121,52248.0
2019-07-15 09:40:00,113.08,113.22,112.92,113.09,23395.0,107.9453,108.0789,107.7925,107.9548,23395.0
2019-07-15 09:50:00,113.11,113.43,112.94,113.11,29686.0,107.9739,108.2794,107.8116,107.9739,29686.0
2019-07-15 10:00:00,113.11,113.17,112.9,112.9,24472.0,107.9739,108.0312,107.7734,107.7734,24472.0
2019-07-15 10:10:00,112.92,113.0,112.79,112.86,20112.0,107.7925,107.8689,107.6684,107.7353,20112.0
2019-07-15 10:20:00,112.85,112.97,112.76,112.82,15180.0,107.7257,107.8403,107.6398,107.6971,15180.0
2019-07-15 10:30:00,112.9,113.14,112.83,113.1,17657.0,107.7734,108.0025,107.7066,107.9644,17657.0
2019-07-15 10:40:00,113.11,113.25,113.06,113.2,11236.0,107.9739,108.1075,107.9262,108.0598,11236.0
2019-07-15 10:50:00,113.24,113.46,113.23,113.41,15537.0,108.098,108.308,108.0885,108.2603,15537.0
2019-07-15 11:00:00,113.43,113.53,113.41,113.5,13563.0,108.2794,108.3748,108.2603,108.3462,13563.0
2019-07-15 11:10:00,113.48,113.48,113.28,113.39,13782.0,108.3271,108.3271,108.1362,108.2412,13782.0
2019-07-15 11:20:00,113.39,113.39,113.15,113.22,14573.0,108.2412,108.2412,108.0121,108.0789,14573.0
2019-07-15 11:30:00,113.23,113.39,113.2,113.36,10601.0,108.0885,108.2412,108.0598,108.2126,10601.0
2019-07-15 11:40:00,113.37,113.4,113.2,113.4,22294.0,108.2221,108.2507,108.0598,108.2507,22294.0
2019-07-15 11:50:00,113.38,113.4,113.31,113.32,8572.0,108.2316,108.2507,108.1648,108.1744,8572.0
2019-07-15 12:00:00,113.32,113.52,113.32,113.5,9453.0,108.1744,108.3653,108.1744,108.3462,9453.0
2019-07-15 12:10:00,113.52,113.54,113.44,113.47,7711.0,108.3653,108.3844,108.2889,108.3176,7711.0
2019-07-15 12:20:00,113.47,113.53,113.43,113.52,7201.0,108.3176,108.3748,108.2794,108.3653,7201.0
2019-07-15 12:30:00,113.52,113.59,113.5,113.54,15713.0,108.3653,108.4321,108.3462,108.3844,15713.0
2019-07-15 12:40:00,113.55,113.59,113.44,113.48,11736.0,108.3939,108.4321,108.2889,108.3271,11736.0
2019-07-15 12:50:00,113.46,113.55,113.39,113.5,11411.0,108.308,108.3939,108.2412,108.3462,11411.0
2019-07-15 13:00:00,113.53,113.58,113.47,113.47,9821.0,108.3748,108.4226,108.3176,108.3176,9821.0
2019-07-15 13:10:00,113.49,113.49,113.36,113.44,5047.0,108.3367,108.3367,108.2126,108.2889,5047.0
2019-07-15 13:20:00,113.47,113.58,113.43,113.55,12191.0,108.3176,108.4226,108.2794,108.3939,12191.0
2019-07-15 13:30:00,113.57,113.64,113.53,113.59,25088.0,108.413,108.4798,108.3748,108.4321,25088.0
2019-07-15 13:40:00,113.59,113.62,113.51,113.52,10497.0,108.4321,108.4607,108.3557,108.3653,10497.0
2019-07-15 13:50:00,113.54,113.56,113.49,113.52,8951.0,108.3844,108.4035,108.3367,108.3653,8951.0
2019-07-15 14:00:00,113.52,113.63,113.5,113.6,10011.0,108.3653,108.4703,108.3462,108.4417,10011.0
2019-07-15 14:10:00,113.62,113.64,113.54,113.62,11365.0,108.4607,108.4798,108.3844,108.4607,11365.0
2019-07-15 14:20:00,113.62,113.69,113.52,113.59,13794.0,108.4607,108.5276,108.3653,108.4321,13794.0
2019-07-15 14:30:00,113.6,113.63,113.5,113.52,9153.0,108.4417,108.4703,108.3462,108.3653,9153.0
2019-07-15 14:40:00,113.5,113.54,113.45,113.54,9004.0,108.3462,108.3844,108.2985,108.3844,9004.0
2019-07-15 14:50:00,113.53,113.56,113.48,113.55,13018.0,108.3748,108.4035,108.3271,108.3939,13018.0
2019-07-15 15:00:00,113.55,113.61,113.55,113.59,11190.0,108.3939,108.4512,108.3939,108.4321,11190.0
2019-07-15 15:10:00,113.58,113.62,113.53,113.62,15227.0,108.4226,108.4607,108.3748,108.4607,15227.0
2019-07-15 15:20:00,113.62,113.77,113.62,113.7,13487.0,108.4607,108.6039,108.4607,108.5371,13487.0
2019-07-15 15:30:00,113.71,113.77,113.7,113.74,27957.0,108.5467,108.6039,108.5371,108.5753,27957.0
2019-07-15 15:40:00,113.74,113.76,113.66,113.69,32925.0,108.5753,108.5944,108.4989,108.5276,32925.0
2019-07-15 15:50:00,113.68,113.69,113.5,113.6,107430.0,108.518,108.5276,108.3462,108.4417,107430.0
2019-07-16 09:30:00,114.27,115.04,114.27,114.36,50518.0,109.0812,109.8163,109.0812,109.1671,50518.0
2019-07-16 09:40:00,114.41,114.47,114.27,114.27,10567.0,109.2149,109.2722,109.0812,109.0812,10567.0
2019-07-16 09:50:00,114.16,114.18,113.94,114.02,8613.0,108.9762,108.9953,108.7662,108.8426,8613.0
2019-07-16 10:00:00,114.02,114.08,113.85,113.98,6552.0,108.8426,108.8999,108.6803,108.8044,6552.0
2019-07-16 10:10:00,113.94,114.0,113.82,113.89,5270.0,108.7662,108.8235,108.6517,108.7185,5270.0
2019-07-16 10:20:00,113.94,114.11,113.91,114.03,13296.0,108.7662,108.9285,108.7376,108.8521,13296.0
2019-07-16 10:30:00,114.05,114.25,113.96,114.2,5410.0,108.8712,109.0621,108.7853,109.0144,5410.0
2019-07-16 10:40:00,114.19,114.23,113.97,114.12,23222.0,109.0049,109.043,108.7949,108.938,23222.0
2019-07-16 10:50:00,114.11,114.19,114.0,114.19,6528.0,108.9285,109.0049,108.8235,109.0049,6528.0
2019-07-16 11:00:00,114.17,114.23,113.96,113.96,9446.0,108.9858,109.043,108.7853,108.7853,9446.0
2019-07-16 11:10:00,113.97,114.04,113.95,113.96,17393.0,108.7949,108.8617,108.7758,108.7853,17393.0
2019-07-16 11:20:00,113.98,114.04,113.83,113.83,8459.0,108.8044,108.8617,108.6612,108.6612,8459.0
2019-07-16 11:30:00,113.85,114.0,113.85,113.96,7923.0,108.6803,108.8235,108.6803,108.7853,7923.0
2019-07-16 11:40:00,113.95,113.95,113.84,113.89,7967.0,108.7758,108.7758,108.6708,108.7185,7967.0
2019-07-16 11:50:00,113.93,113.96,113.85,113.92,12363.0,108.7567,108.7853,108.6803,108.7471,12363.0
2019-07-16 12:00:00,113.92,114.06,113.86,113.98,16976.0,108.7471,108.8808,108.6898,108.8044,16976.0
2019-07-16 12:10:00,114.02,114.14,113.92,114.05,10079.0,108.8426,108.9571,108.7471,108.8712,10079.0
2019-07-16 12:20:00,114.03,114.28,114.03,114.06,10709.0,108.8521,109.0908,108.8521,108.8808,10709.0
2019-07-16 12:30:00,114.04,114.05,113.9,113.93,9578.0,108.8617,108.8712,108.728,108.7567,9578.0
2019-07-16 12:40:00,113.91,114.08,113.91,114.06,14612.0,108.7376,108.8999,108.7376,108.8808,14612.0
2019-07-16 12:50:00,114.07,114.16,113.93,114.09,16448.0,108.8903,108.9762,108.7567,108.9094,16448.0
2019-07-16 13:00:00,114.12,114.15,113.98,113.98,9691.0,108.938,108.9667,108.8044,108.8044,9691.0
2019-07-16 13:10:00,113.96,114.18,113.95,114.15,12308.0,108.7853,108.9953,108.7758,108.9667,12308.0
2019-07-16 13:20:00,114.15,114.19,114.01,114.15,11224.0,108.9667,109.0049,108.833,108.9667,11224.0
2019-07-16 13:30:00,114.13,114.18,114.1,114.15,5696.0,108.9476,108.9953,108.919,108.9667,5696.0
2019-07-16 13:40:00,114.14,114.15,114.02,114.07,12245.0,108.9571,108.9667,108.8426,108.8903,12245.0
2019-07-16 13:50:00,114.08,114.08,113.91,113.94,6766.0,108.8999,108.8999,108.7376,108.7662,6766.0
2019-07-16 14:00:00,113.96,114.04,113.94,114.04,10818.0,108.7853,108.8617,108.7662,108.8617,10818.0
2019-07-16 14:10:00,114.05,114.1,113.9,113.92,12465.0,108.8712,108.919,108.728,108.7471,12465.0
2019-07-16 14:20:00,113.91,113.94,113.88,113.89,7052.0,108.7376,108.7662,108.7089,108.7185,7052.0
2019-07-16 14:30:00,113.89,113.92,113.73,113.8,9763.0,108.7185,108.7471,108.5658,108.6326,9763.0
2019-07-16 14:40:00,113.78,113.86,113.77,113.83,6015.0,108.6135,108.6898,108.6039,108.6612,6015.0
2019-07-16 14:50:00,113.85,113.85,113.69,113.73,10205.0,108.6803,108.6803,108.5276,108.5658,10205.0
2019-07-16 15:00:00,113.73,113.8,113.67,113.69,14086.0,108.5658,108.6326,108.5085,108.5276,14086.0
2019-07-16 15:10:00,113.67,113.75,113.64,113.74,12814.0,108.5085,108.5848,108.4798,108.5753,12814.0
2019-07-16 15:20:00,113.73,113.8,113.68,113.7,11502.0,108.5658,108.6326,108.518,108.5371,11502.0
2019-07-16 15:30:00,113.7,113.77,113.66,113.66,26338.0,108.5371,108.6039,108.4989,108.4989,26338.0
2019-07-16 15:40:00,113.66,113.75,113.57,113.59,42704.0,108.4989,108.5848,108.413,108.4321,42704.0
2019-07-16 15:50:00,113.59,113.69,113.47,113.49,84743.0,108.4321,108.5276,108.3176,108.3367,84743.0
2019-07-17 09:30:00,114.0,114.47,113.79,114.47,39333.0,108.8235,109.2722,108.623,109.2722,39333.0
2019-07-17 09:40:00,114.47,114.96,114.33,114.34,76038.0,109.2722,109.7399,109.1385,109.1481,76038.0
2019-07-17 09:50:00,114.31,114.37,114.09,114.13,13436.0,109.1194,109.1767,108.9094,108.9476,13436.0
2019-07-17 10:00:00,114.17,114.47,114.13,114.43,13248.0,108.9858,109.2722,108.9476,109.234,13248.0
2019-07-17 10:10:00,114.4,114.47,114.21,114.21,14657.0,109.2053,109.2722,109.024,109.024,14657.0
2019-07-17 10:20:00,114.17,114.47,114.17,114.21,12331.0,108.9858,109.2722,108.9858,109.024,12331.0
2019-07-17 10:30:00,114.23,114.24,114.08,114.09,18964.0,109.043,109.0526,108.8999,108.9094,18964.0
2019-07-17 10:40:00,114.07,114.14,113.98,113.99,14569.0,108.8903,108.9571,108.8044,108.8139,14569.0
2019-07-17 10:50:00,113.96,114.09,113.93,114.05,14990.0,108.7853,108.9094,108.7567,108.8712,14990.0
2019-07-17 11:00:00,114.05,114.18,114.02,114.16,32620.0,108.8712,108.9953,108.8426,108.9762,32620.0
2019-07-17 11:10:00,114.16,114.32,114.12,114.2,18409.0,108.9762,109.129,108.938,109.0144,18409.0
2019-07-17 11:20:00,114.18,114.21,114.08,114.2,17508.0,108.9953,109.024,108.8999,109.0144,17508.0
2019-07-17 11:30:00,114.2,114.23,114.1,114.17,14929.0,109.0144,109.043,108.919,108.9858,14929.0
2019-07-17 11:40:00,114.17,114.21,114.06,114.19,23030.0,108.9858,109.024,108.8808,109.0049,23030.0
2019-07-17 11:50:00,114.19,114.36,114.19,114.3,13027.0,109.0049,109.1671,109.0049,109.1099,13027.0
2019-07-17 12:00:00,114.3,114.44,114.24,114.24,27795.0,109.1099,109.2435,109.0526,109.0526,27795.0
2019-07-17 12:10:00,114.25,114.25,114.07,114.22,12171.0,109.0621,109.0621,108.8903,109.0335,12171.0
2019-07-17 12:20:00,114.2,114.24,114.15,114.21,13751.0,109.0144,109.0526,108.9667,109.024,13751.0
2019-07-17 12:30:00,114.19,114.28,114.14,114.18,15649.0,109.0049,109.0908,108.9571,108.9953,15649.0
2019-07-17 12:40:00,114.17,114.2,114.08,114.09,12143.0,108.9858,109.0144,108.8999,108.9094,12143.0
2019-07-17 12:50:00,114.1,114.28,114.07,114.24,13781.0,108.919,109.0908,108.8903,109.0526,13781.0
2019-07-17 13:00:00,114.23,114.28,114.1,114.17,27389.0,109.043,109.0908,108.919,108.9858,27389.0
2019-07-17 13:10:00,114.17,114.19,114.12,114.17,8243.0,108.9858,109.0049,108.938,108.9858,8243.0
2019-07-17 13:20:00,114.16,114.18,114.1,114.14,14129.0,108.9762,108.9953,108.919,108.9571,14129.0
2019-07-17 13:30:00,114.14,114.17,114.09,114.17,18840.0,108.9571,108.9858,108.9094,108.9858,18840.0
2019-07-17 13:40:00,114.17,114.29,114.13,114.14,21432.0,108.9858,109.1003,108.9476,108.9571,21432.0
2019-07-17 13:50:00,114.15,114.2,114.01,114.04,13821.0,108.9667,109.0144,108.833,108.8617,13821.0
2019-07-17 14:00:00,114.03,114.03,113.8,113.84,20650.0,108.8521,108.8521,108.6326,108.6708,20650.0
2019-07-17 14:10:00,113.85,113.88,113.71,113.78,18970.0,108.6803,108.7089,108.5467,108.6135,18970.0
2019-07-17 14:20:00,113.78,113.86,113.77,113.79,14133.0,108.6135,108.6898,108.6039,108.623,14133.0
2019-07-17 14:30:00,113.79,113.98,113.79,113.92,24266.0,108.623,108.8044,108.623,108.7471,24266.0
2019-07-17 14:40:00,113.91,114.08,113.87,114.08,24987.0,108.7376,108.8999,108.6994,108.8999,24987.0
2019-07-17 14:50:00,114.08,114.09,113.95,113.98,29682.0,108.8999,108.9094,108.7758,108.8044,29682.0
2019-07-17 15:00:00,114.01,114.02,113.87,114.02,28298.0,108.833,108.8426,108.6994,108.8426,28298.0
2019-07-17 15:10:00,114.03,114.1,114.01,114.02,24586.0,108.8521,108.919,108.833,108.8426,24586.0
2019-07-17 15:20:00,114.02,114.02,113.66,113.71,37933.0,108.8426,108.8426,108.4989,108.5467,37933.0
2019-07-17 15:30:00,113.7,113.79,113.62,113.67,41631.0,108.5371,108.623,108.4607,108.5085,41631.0
2019-07-17 15:40:00,113.67,113.68,113.59,113.68,46717.0,108.5085,108.518,108.4321,108.518,46717.0
2019-07-17 15:50:00,113.68,113.83,113.56,113.69,122523.0,108.518,108.6612,108.4035,108.5276,122523.0
2019-07-18 09:30:00,114.35,114.53,114.02,114.37,47825.0,109.3133,109.4854,108.9979,109.3325,47825.0
2019-07-18 09:40:00,114.37,114.37,114.05,114.33,26940.0,109.3325,109.3325,109.0266,109.2942,26940.0
2019-07-18 09:50:00,114.25,114.44,114.09,114.43,17314.0,109.2178,109.3994,109.0648,109.3898,17314.0
2019-07-18 10:00:00,114.47,114.69,114.29,114.65,19551.0,109.4281,109.6384,109.256,109.6001,19551.0
2019-07-18 10:10:00,114.66,114.79,114.59,114.67,19366.0,109.6097,109.734,109.5428,109.6193,19366.0
2019-07-18 10:20:00,114.6,115.07,114.6,115.02,41370.0,109.5523,110.0016,109.5523,109.9538,41370.0
2019-07-18 10:30:00,114.98,115.04,114.87,114.97,12659.0,109.9156,109.973,109.8104,109.906,12659.0
2019-07-18 10:40:00,114.97,115.2,114.95,115.01,15829.0,109.906,110.1259,109.8869,109.9443,15829.0
2019-07-18 10:50:00,115.03,115.03,114.85,114.86,27100.0,109.9634,109.9634,109.7913,109.8009,27100.0
2019-07-18 11:00:00,114.88,115.03,114.84,114.93,30947.0,109.82,109.9634,109.7818,109.8678,30947.0
2019-07-18 11:10:00,114.94,114.99,114.77,114.83,17288.0,109.8774,109.9252,109.7148,109.7722,17288.0
2019-07-18 11:20:00,114.83,114.88,114.71,114.72,16839.0,109.7722,109.82,109.6575,109.6671,16839.0
2019-07-18 11:30:00,114.73,114.74,114.41,114.43,19559.0,109.6766,109.6862,109.3707,109.3898,19559.0
2019-07-18 11:40:00,114.4,114.43,114.3,114.32,10801.0,109.3611,109.3898,109.2656,109.2847,10801.0
2019-07-18 11:50:00,114.29,114.31,114.16,114.21,17132.0,109.256,109.2751,109.1317,109.1795,17132.0
2019-07-18 12:00:00,114.19,114.45,114.19,114.44,10425.0,109.1604,109.4089,109.1604,109.3994,10425.0
2019-07-18 12:10:00,114.44,114.44,114.34,114.42,10599.0,109.3994,109.3994,109.3038,109.3803,10599.0
2019-07-18 12:20:00,114.43,114.43,114.25,114.25,8469.0,109.3898,109.3898,109.2178,109.2178,8469.0
2019-07-18 12:30:00,114.24,114.41,114.22,114.34,7588.0,109.2082,109.3707,109.1891,109.3038,7588.0
2019-07-18 12:40:00,114.37,114.53,114.32,114.32,9241.0,109.3325,109.4854,109.2847,109.2847,9241.0
2019-07-18 12:50:00,114.32,114.37,114.28,114.35,12748.0,109.2847,109.3325,109.2464,109.3133,12748.0
2019-07-18 13:00:00,114.34,114.49,114.33,114.45,11285.0,109.3038,109.4472,109.2942,109.4089,11285.0
2019-07-18 13:10:00,114.45,114.48,114.36,114.36,12584.0,109.4089,109.4376,109.3229,109.3229,12584.0
2019-07-18 13:20:00,114.38,114.41,114.28,114.29,10289.0,109.342,109.3707,109.2464,109.256,10289.0
2019-07-18 13:30:00,114.32,114.32,114.19,114.27,13890.0,109.2847,109.2847,109.1604,109.2369,13890.0
2019-07-18 13:40:00,114.28,114.3,114.18,114.19,9251.0,109.2464,109.2656,109.1508,109.1604,9251.0
2019-07-18 13:50:00,114.2,114.4,114.2,114.4,8875.0,109.17,109.3611,109.17,109.3611,8875.0
2019-07-18 14:00:00,114.42,114.6,114.42,114.56,9714.0,109.3803,109.5523,109.3803,109.5141,9714.0
2019-07-18 14:10:00,114.57,114.77,114.57,114.75,11392.0,109.5237,109.7148,109.5237,109.6957,11392.0
2019-07-18 14:20:00,114.77,114.86,114.74,114.81,13028.0,109.7148,109.8009,109.6862,109.7531,13028.0
2019-07-18 14:30:00,114.82,114.97,114.78,114.97,8527.0,109.7626,109.906,109.7244,109.906,8527.0
2019-07-18 14:40:00,114.97,115.05,114.96,114.97,13728.0,109.906,109.9825,109.8965,109.906,13728.0
2019-07-18 14:50:00,114.96,115.02,114.91,115.02,11153.0,109.8965,109.9538,109.8487,109.9538,11153.0
2019-07-18 15:00:00,115.03,115.07,114.95,115.02,12669.0,109.9634,110.0016,109.8869,109.9538,12669.0
2019-07-18 15:10:00,115.0,115.0,114.89,114.89,15355.0,109.9347,109.9347,109.8296,109.8296,15355.0
2019-07-18 15:20:00,114.91,114.92,114.74,114.81,23495.0,109.8487,109.8582,109.6862,109.7531,23495.0
2019-07-18 15:30:00,114.82,114.91,114.79,114.9,28065.0,109.7626,109.8487,109.734,109.8391,28065.0
2019-07-18 15:40:00,114.91,114.91,114.76,114.8,33726.0,109.8487,109.8487,109.7053,109.7435,33726.0
2019-07-18 15:50:00,114.8,114.98,114.74,114.94,66492.0,109.7435,109.9156,109.6862,109.8774,66492.0
2019-07-19 09:30:00,115.64,115.89,114.52,114.68,125488.0,110.5465,110.7855,109.4759,109.6288,125488.0
2019-07-19 09:40:00,114.68,114.69,114.12,114.2,26893.0,109.6288,109.6384,109.0935,109.17,26893.0
2019-07-19 09:50:00,114.23,114.96,114.23,114.95,25360.0,109.1986,109.8965,109.1986,109.8869,25360.0
2019-07-19 10:00:00,114.97,115.16,114.86,114.94,29997.0,109.906,110.0877,109.8009,109.8774,29997.0
2019-07-19 10:10:00,114.96,115.14,114.82,115.09,22070.0,109.8965,110.0686,109.7626,110.0208,22070.0
2019-07-19 10:20:00,115.07,115.17,114.87,115.06,21703.0,110.0016,110.0972,109.8104,109.9921,21703.0
2019-07-19 10:30:00,115.01,115.07,114.91,114.99,12406.0,109.9443,110.0016,109.8487,109.9252,12406.0
2019-07-19 10:40:00,115.02,115.02,114.74,114.9,32430.0,109.9538,109.9538,109.6862,109.8391,32430.0
2019-07-19 10:50:00,114.9,114.94,114.63,114.82,28209.0,109.8391,109.8774,109.581,109.7626,28209.0
2019-07-19 11:00:00,114.82,115.03,114.78,114.83,27160.0,109.7626,109.9634,109.7244,109.7722,27160.0
2019-07-19 11:10:00,114.83,114.89,114.71,114.73,13970.0,109.7722,109.8296,109.6575,109.6766,13970.0
2019-07-19 11:20:00,114.77,114.94,114.71,114.79,21481.0,109.7148,109.8774,109.6575,109.734,21481.0
2019-07-19 11:30:00,114.8,114.96,114.78,114.8,31174.0,109.7435,109.8965,109.7244,109.7435,31174.0
2019-07-19 11:40:00,114.8,114.81,114.42,114.58,26169.0,109.7435,109.7531,109.3803,109.5332,26169.0
2019-07-19 11:50:00,114.6,114.74,114.57,114.73,15353.0,109.5523,109.6862,109.5237,109.6766,15353.0
2019-07-19 12:00:00,114.72,114.97,114.67,114.97,19672.0,109.6671,109.906,109.6193,109.906,19672.0
2019-07-19 12:10:00,114.96,114.97,114.79,114.81,13933.0,109.8965,109.906,109.734,109.7531,13933.0
2019-07-19 12:20:00,114.81,114.87,114.69,114.87,11468.0,109.7531,109.8104,109.6384,109.8104,11468.0
2019-07-19 12:30:00,114.85,114.85,114.79,114.84,7495.0,109.7913,109.7913,109.734,109.7818,7495.0
2019-07-19 12:40:00,114.8,114.99,114.78,114.99,18845.0,109.7435,109.9252,109.7244,109.9252,18845.0
2019-07-19 12:50:00,115.0,115.02,114.92,114.93,11296.0,109.9347,109.9538,109.8582,109.8678,11296.0
2019-07-19 13:00:00,114.92,114.97,114.83,114.97,25605.0,109.8582,109.906,109.7722,109.906,25605.0
2019-07-19 13:10:00,114.97,115.03,114.89,114.89,38254.0,109.906,109.9634,109.8296,109.8296,38254.0
2019-07-19 13:20:00,114.9,115.03,114.89,114.99,35671.0,109.8391,109.9634,109.8296,109.9252,35671.0
2019-07-19 13:30:00,114.99,115.02,114.78,114.78,29697.0,109.9252,109.9538,109.7244,109.7244,29697.0
2019-07-19 13:40:00,114.78,114.95,114.71,114.95,28649.0,109.7244,109.8869,109.6575,109.8869,28649.0
2019-07-19 13:50:00,114.92,114.95,114.76,114.89,13759.0,109.8582,109.8869,109.7053,109.8296,13759.0
2019-07-19 14:00:00,114.89,115.14,114.77,114.77,22396.0,109.8296,110.0686,109.7148,109.7148,22396.0
2019-07-19 14:10:00,114.78,114.84,114.49,114.55,29616.0,109.7244,109.7818,109.4472,109.5045,29616.0
2019-07-19 14:20:00,114.56,114.7,114.44,114.51,29830.0,109.5141,109.6479,109.3994,109.4663,29830.0
2019-07-19 14:30:00,114.51,114.67,114.49,114.59,13386.0,109.4663,109.6193,109.4472,109.5428,13386.0
2019-07-19 14:40:00,114.58,114.74,114.56,114.68,22326.0,109.5332,109.6862,109.5141,109.6288,22326.0
2019-07-19 14:50:00,114.7,114.72,114.54,114.69,12638.0,109.6479,109.6671,109.495,109.6384,12638.0
2019-07-19 15:00:00,114.69,114.69,114.51,114.57,18169.0,109.6384,109.6384,109.4663,109.5237,18169.0
2019-07-19 15:10:00,114.57,114.58,114.33,114.34,14805.0,109.5237,109.5332,109.2942,109.3038,14805.0
2019-07-19 15:20:00,114.33,114.42,114.23,114.37,25781.0,109.2942,109.3803,109.1986,109.3325,25781.0
2019-07-19 15:30:00,114.38,114.5,114.34,114.37,31199.0,109.342,109.4567,109.3038,109.3325,31199.0
2019-07-19 15:40:00,114.37,114.42,114.24,114.26,32281.0,109.3325,109.3803,109.2082,109.2273,32281.0
2019-07-19 15:50:00,114.26,114.33,114.01,114.09,144620.0,109.2273,109.2942,108.9883,109.0648,144620.0
2019-07-22 09:30:00,115.09,115.63,114.22,115.34,59390.0,110.0208,110.537,109.1891,110.2597,59390.0
2019-07-22 09:40:00,115.4,115.4,114.72,114.98,13810.0,110.3171,110.3171,109.6671,109.9156,13810.0
2019-07-22 09:50:00,115.05,115.15,114.83,115.07,9824.0,109.9825,110.0781,109.7722,110.0016,9824.0
2019-07-22 10:00:00,115.11,115.4,115.1,115.2,23876.0,110.0399,110.3171,110.0303,110.1259,23876.0
2019-07-22 10:10:00,115.22,115.34,115.12,115.2,19026.0,110.145,110.2597,110.0494,110.1259,19026.0
2019-07-22 10:20:00,115.18,115.55,115.12,115.53,13115.0,110.1068,110.4605,110.0494,110.4414,13115.0
2019-07-22 10:30:00,115.59,115.88,115.56,115.76,48789.0,110.4987,110.776,110.4701,110.6612,48789.0
2019-07-22 10:40:00,115.82,115.88,115.59,115.66,25673.0,110.7186,110.776,110.4987,110.5656,25673.0
2019-07-22 10:50:00,115.66,115.89,115.64,115.81,38985.0,110.5656,110.7855,110.5465,110.709,38985.0
2019-07-22 11:00:00,115.83,115.9,115.75,115.81,72901.0,110.7282,110.7951,110.6517,110.709,72901.0
2019-07-22 11:10:00,115.79,115.79,115.41,115.54,35842.0,110.6899,110.6899,110.3267,110.4509,35842.0
2019-07-22 11:20:00,115.53,115.56,115.34,115.54,21628.0,110.4414,110.4701,110.2597,110.4509,21628.0
2019-07-22 11:30:00,115.54,115.61,115.37,115.6,27784.0,110.4509,110.5179,110.2884,110.5083,27784.0
2019-07-22 11:40:00,115.56,115.58,115.43,115.46,36338.0,110.4701,110.4892,110.3458,110.3745,36338.0
2019-07-22 11:50:00,115.46,115.57,115.46,115.5,25979.0,110.3745,110.4796,110.3745,110.4127,25979.0
2019-07-22 12:00:00,115.51,115.61,115.46,115.59,14489.0,110.4223,110.5179,110.3745,110.4987,14489.0
2019-07-22 12:10:00,115.61,115.84,115.61,115.83,10798.0,110.5179,110.7377,110.5179,110.7282,10798.0
2019-07-22 12:20:00,115.82,115.97,115.8,115.85,27074.0,110.7186,110.862,110.6995,110.7473,27074.0
2019-07-22 12:30:00,115.87,116.12,115.86,116.05,22183.0,110.7664,111.0054,110.7568,110.9385,22183.0
2019-07-22 12:40:00,116.03,116.33,116.02,116.16,65139.0,110.9194,111.2061,110.9098,111.0436,65139.0
2019-07-22 12:50:00,116.16,116.23,115.97,116.05,15425.0,111.0436,111.1105,110.862,110.9385,15425.0
2019-07-22 13:00:00,116.04,116.09,115.89,115.92,9258.0,110.9289,110.9767,110.7855,110.8142,9258.0
2019-07-22 13:10:00,115.94,115.98,115.87,115.91,23953.0,110.8333,110.8716,110.7664,110.8046,23953.0
2019-07-22 13:20:00,115.9,115.9,115.74,115.82,26238.0,110.7951,110.7951,110.6421,110.7186,26238.0
2019-07-22 13:30:00,115.82,115.95,115.8,115.84,31491.0,110.7186,110.8429,110.6995,110.7377,31491.0
2019-07-22 13:40:00,115.88,116.08,115.88,116.07,20095.0,110.776,110.9671,110.776,110.9576,20095.0
2019-07-22 13:50:00,116.08,116.22,116.04,116.21,17266.0,110.9671,111.101,110.9289,111.0914,17266.0
2019-07-22 14:00:00,116.21,116.33,116.19,116.25,13896.0,111.0914,111.2061,111.0723,111.1297,13896.0
2019-07-22 14:10:00,116.21,116.25,116.15,116.16,9524.0,111.0914,111.1297,111.0341,111.0436,9524.0
2019-07-22 14:20:00,116.16,116.22,116.09,116.2,12357.0,111.0436,111.101,110.9767,111.0819,12357.0
2019-07-22 14:30:00,116.2,116.26,116.06,116.07,25961.0,111.0819,111.1392,110.948,110.9576,25961.0
2019-07-22 14:40:00,116.08,116.11,115.95,116.0,28219.0,110.9671,110.9958,110.8429,110.8907,28219.0
2019-07-22 14:50:00,116.03,116.36,116.02,116.33,59807.0,110.9194,111.2348,110.9098,111.2061,59807.0
2019-07-22 15:00:00,116.33,116.69,116.32,116.51,117052.0,111.2061,111.5503,111.1966,111.3782,117052.0
2019-07-22 15:10:00,116.49,116.57,116.35,116.38,38128.0,111.3591,111.4356,111.2253,111.2539,38128.0
2019-07-22 15:20:00,116.38,116.39,116.13,116.29,91141.0,111.2539,111.2635,111.0149,111.1679,91141.0
2019-07-22 15:30:00,116.3,116.3,116.08,116.1,43082.0,111.1775,111.1775,110.9671,110.9863,43082.0
2019-07-22 15:40:00,116.08,116.2,116.01,116.08,66361.0,110.9671,111.0819,110.9002,110.9671,66361.0
2019-07-22 15:50:00,116.07,116.24,115.88,115.94,270780.0,110.9576,111.1201,110.776,110.8333,270780.0
2019-07-23 09:30:00,115.62,116.14,114.97,114.97,63731.0,110.5274,111.0245,109.906,109.906,63731.0
2019-07-23 09:40:00,114.98,114.98,114.71,114.84,19339.0,109.9156,109.9156,109.6575,109.7818,19339.0
2019-07-23 09:50:00,114.84,114.9,114.72,114.76,26244.0,109.7818,109.8391,109.6671,109.7053,26244.0
2019-07-23 10:00:00,114.81,114.85,114.63,114.71,30834.0,109.7531,109.7913,109.581,109.6575,30834.0
2019-07-23 10:10:00,114.69,114.72,114.59,114.65,13171.0,109.6384,109.6671,109.5428,109.6001,13171.0
2019-07-23 10:20:00,114.63,114.73,114.52,114.53,15330.0,109.581,109.6766,109.4759,109.4854,15330.0
2019-07-23 10:30:00,114.5,114.72,114.44,114.69,25522.0,109.4567,109.6671,109.3994,109.6384,25522.0
2019-07-23 10:40:00,114.69,114.73,114.62,114.64,17560.0,109.6384,109.6766,109.5715,109.5906,17560.0
2019-07-23 10:50:00,114.65,114.95,114.65,114.95,12795.0,109.6001,109.8869,109.6001,109.8869,12795.0
2019-07-23 11:00:00,114.94,114.94,114.74,114.83,7833.0,109.8774,109.8774,109.6862,109.7722,7833.0
2019-07-23 11:10:00,114.82,115.0,114.81,114.98,11504.0,109.7626,109.9347,109.7531,109.9156,11504.0
2019-07-23 11:20:00,115.0,115.17,114.94,115.06,14742.0,109.9347,110.0972,109.8774,109.9921,14742.0
2019-07-23 11:30:00,115.05,115.08,114.96,115.05,10187.0,109.9825,110.0112,109.8965,109.9825,10187.0
2019-07-23 11:40:00,115.05,115.11,115.04,115.07,19571.0,109.9825,110.0399,109.973,110.0016,19571.0
2019-07-23 11:50:00,115.07,115.18,115.05,115.14,17163.0,110.0016,110.1068,109.9825,110.0686,17163.0
2019-07-23 12:00:00,115.13,115.16,114.98,115.0,20912.0,110.059,110.0877,109.9156,109.9347,20912.0
2019-07-23 12:10:00,115.05,115.19,115.02,115.16,16777.0,109.9825,110.1164,109.9538,110.0877,16777.0
2019-07-23 12:20:00,115.14,115.3,115.14,115.18,6308.0,110.0686,110.2215,110.0686,110.1068,6308.0
2019-07-23 12:30:00,115.16,115.3,115.14,115.26,7341.0,110.0877,110.2215,110.0686,110.1833,7341.0
2019-07-23 12:40:00,115.25,115.52,115.24,115.51,12858.0,110.1737,110.4318,110.1641,110.4223,12858.0
2019-07-23 12:50:00,115.53,115.53,115.42,115.46,15948.0,110.4414,110.4414,110.3362,110.3745,15948.0
2019-07-23 13:00:00,115.45,115.5,115.35,115.44,32197.0,110.3649,110.4127,110.2693,110.3553,32197.0
2019-07-23 13:10:00,115.46,115.7,115.45,115.66,47785.0,110.3745,110.6039,110.3649,110.5656,47785.0
2019-07-23 13:20:00,115.67,115.67,115.38,115.4,16206.0,110.5752,110.5752,110.298,110.3171,16206.0
2019-07-23 13:30:00,115.43,115.63,115.41,115.6,11038.0,110.3458,110.537,110.3267,110.5083,11038.0
2019-07-23 13:40:00,115.61,115.97,115.6,115.94,13048.0,110.5179,110.862,110.5083,110.8333,13048.0
2019-07-23 13:50:00,115.92,115.97,115.84,115.94,17526.0,110.8142,110.862,110.7377,110.8333,17526.0
2019-07-23 14:00:00,115.94,115.94,115.74,115.75,7016.0,110.8333,110.8333,110.6421,110.6517,7016.0
2019-07-23 14:10:00,115.74,115.86,115.73,115.81,10515.0,110.6421,110.7568,110.6326,110.709,10515.0
2019-07-23 14:20:00,115.79,115.85,115.71,115.77,11040.0,110.6899,110.7473,110.6134,110.6708,11040.0
2019-07-23 14:30:00,115.78,115.8,115.67,115.69,19848.0,110.6804,110.6995,110.5752,110.5943,19848.0
2019-07-23 14:40:00,115.69,116.05,115.66,115.94,27264.0,110.5943,110.9385,110.5656,110.8333,27264.0
2019-07-23 14:50:00,115.93,115.98,115.79,115.83,11308.0,110.8238,110.8716,110.6899,110.7282,11308.0
2019-07-23 15:00:00,115.83,115.86,115.76,115.77,8214.0,110.7282,110.7568,110.6612,110.6708,8214.0
2019-07-23 15:10:00,115.77,115.82,115.72,115.8,13726.0,110.6708,110.7186,110.623,110.6995,13726.0
2019-07-23 15:20:00,115.8,115.85,115.76,115.78,13260.0,110.6995,110.7473,110.6612,110.6804,13260.0
2019-07-23 15:30:00,115.79,115.95,115.78,115.87,25799.0,110.6899,110.8429,110.6804,110.7664,25799.0
2019-07-23 15:40:00,115.87,115.9,115.7,115.73,30503.0,110.7664,110.7951,110.6039,110.6326,30503.0
2019-07-23 15:50:00,115.73,115.94,115.71,115.94,69001.0,110.6326,110.8333,110.6134,110.8333,69001.0
2019-07-24 09:30:00,115.81,115.94,114.82,114.96,46295.0,110.709,110.8333,109.7626,109.8965,46295.0
2019-07-24 09:40:00,114.92,115.12,114.75,114.95,11850.0,109.8582,110.0494,109.6957,109.8869,11850.0
2019-07-24 09:50:00,114.99,115.49,114.98,115.49,8281.0,109.9252,110.4031,109.9156,110.4031,8281.0
2019-07-24 10:00:00,115.44,115.61,115.3,115.3,13145.0,110.3553,110.5179,110.2215,110.2215,13145.0
2019-07-24 10:10:00,115.34,115.34,114.75,115.01,15886.0,110.2597,110.2597,109.6957,109.9443,15886.0
2019-07-24 10:20:00,115.03,115.11,114.86,115.03,10689.0,109.9634,110.0399,109.8009,109.9634,10689.0
2019-07-24 10:30:00,115.01,115.1,114.9,115.02,21270.0,109.9443,110.0303,109.8391,109.9538,21270.0
2019-07-24 10:40:00,115.05,115.05,114.88,114.98,12279.0,109.9825,109.9825,109.82,109.9156,12279.0
2019-07-24 10:50:00,114.98,114.98,114.62,114.67,20870.0,109.9156,109.9156,109.5715,109.6193,20870.0
2019-07-24 11:00:00,114.66,114.68,114.4,114.42,17102.0,109.6097,109.6288,109.3611,109.3803,17102.0
2019-07-24 11:10:00,114.41,114.44,114.25,114.29,20923.0,109.3707,109.3994,109.2178,109.256,20923.0
2019-07-24 11:20:00,114.29,114.32,114.18,114.3,10778.0,109.256,109.2847,109.1508,109.2656,10778.0
2019-07-24 11:30:00,114.29,114.53,114.2,114.52,11651.0,109.256,109.4854,109.17,109.4759,11651.0
2019-07-24 11:40:00,114.5,114.5,114.36,114.45,14273.0,109.4567,109.4567,109.3229,109.4089,14273.0
2019-07-24 11:50:00,114.42,114.45,114.23,114.27,12921.0,109.3803,109.4089,109.1986,109.2369,12921.0
2019-07-24 12:00:00,114.31,114.43,114.24,114.42,9093.0,109.2751,109.3898,109.2082,109.3803,9093.0
2019-07-24 12:10:00,114.41,114.41,114.28,114.3,15143.0,109.3707,109.3707,109.2464,109.2656,15143.0
2019-07-24 12:20:00,114.35,114.38,114.31,114.32,10355.0,109.3133,109.342,109.2751,109.2847,10355.0
2019-07-24 12:30:00,114.33,114.39,114.32,114.34,8679.0,109.2942,109.3516,109.2847,109.3038,8679.0
2019-07-24 12:40:00,114.37,114.37,114.27,114.3,12948.0,109.3325,109.3325,109.2369,109.2656,12948.0
2019-07-24 12:50:00,114.31,114.37,114.26,114.33,14967.0,109.2751,109.3325,109.2273,109.2942,14967.0
2019-07-24 13:00:00,114.34,114.38,114.25,114.28,14425.0,109.3038,109.342,109.2178,109.2464,14425.0
2019-07-24 13:10:00,114.26,114.27,114.17,114.19,10423.0,109.2273,109.2369,109.1413,109.1604,10423.0
2019-07-24 13:20:00,114.19,114.25,114.1,114.1,16542.0,109.1604,109.2178,109.0744,109.0744,16542.0
2019-07-24 13:30:00,114.09,114.14,114.04,114.14,17821.0,109.0648,109.1126,109.017,109.1126,17821.0
2019-07-24 13:40:00,114.14,114.27,114.14,114.25,14244.0,109.1126,109.2369,109.1126,109.2178,14244.0
2019-07-24 13:50:00,114.25,114.27,114.17,114.25,14217.0,109.2178,109.2369,109.1413,109.2178,14217.0
2019-07-24 14:00:00,114.27,114.69,114.26,114.62,28837.0,109.2369,109.6384,109.2273,109.5715,28837.0
2019-07-24 14:10:00,114.61,115.1,114.58,115.06,110774.0,109.5619,110.0303,109.5332,109.9921,110774.0
2019-07-24 14:20:00,115.04,115.1,114.97,114.98,17494.0,109.973,110.0303,109.906,109.9156,17494.0
2019-07-24 14:30:00,115.0,115.0,114.8,114.87,12156.0,109.9347,109.9347,109.7435,109.8104,12156.0
2019-07-24 14:40:00,114.87,114.94,114.86,114.89,21288.0,109.8104,109.8774,109.8009,109.8296,21288.0
2019-07-24 14:50:00,114.88,114.93,114.82,114.89,17017.0,109.82,109.8678,109.7626,109.8296,17017.0
2019-07-24 15:00:00,114.88,114.99,114.88,114.93,13298.0,109.82,109.9252,109.82,109.8678,13298.0
2019-07-24 15:10:00,114.95,115.1,114.92,114.98,23925.0,109.8869,110.0303,109.8582,109.9156,23925.0
2019-07-24 15:20:00,114.98,115.07,114.95,115.07,14820.0,109.9156,110.0016,109.8869,110.0016,14820.0
2019-07-24 15:30:00,115.07,115.19,115.07,115.19,20895.0,110.0016,110.1164,110.0016,110.1164,20895.0
2019-07-24 15:40:00,115.2,115.33,115.17,115.31,31971.0,110.1259,110.2502,110.0972,110.2311,31971.0
2019-07-24 15:50:00,115.32,115.46,115.26,115.43,79281.0,110.2406,110.3745,110.1833,110.3458,79281.0
2019-07-25 09:30:00,115.42,115.6,115.23,115.35,41245.0,110.3362,110.5083,110.1546,110.2693,41245.0
2019-07-25 09:40:00,115.4,115.55,115.3,115.53,14817.0,110.3171,110.4605,110.2215,110.4414,14817.0
2019-07-25 09:50:00,115.49,115.69,115.2,115.44,10943.0,110.4031,110.5943,110.1259,110.3553,10943.0
2019-07-25 10:00:00,115.46,115.71,115.4,115.65,15310.0,110.3745,110.6134,110.3171,110.5561,15310.0
2019-07-25 10:10:00,115.68,115.98,115.64,115.81,82485.0,110.5848,110.8716,110.5465,110.709,82485.0
2019-07-25 10:20:00,115.81,115.91,115.61,115.78,15367.0,110.709,110.8046,110.5179,110.6804,15367.0
2019-07-25 10:30:00,115.81,115.81,115.58,115.58,14149.0,110.709,110.709,110.4892,110.4892,14149.0
2019-07-25 10:40:00,115.58,115.6,115.45,115.48,20027.0,110.4892,110.5083,110.3649,110.3936,20027.0
2019-07-25 10:50:00,115.47,115.67,115.44,115.53,19175.0,110.384,110.5752,110.3553,110.4414,19175.0
2019-07-25 11:00:00,115.55,115.7,115.54,115.64,16148.0,110.4605,110.6039,110.4509,110.5465,16148.0
2019-07-25 11:10:00,115.69,115.69,115.4,115.42,16062.0,110.5943,110.5943,110.3171,110.3362,16062.0
2019-07-25 11:20:00,115.4,115.5,115.33,115.5,16398.0,110.3171,110.4127,110.2502,110.4127,16398.0
2019-07-25 11:30:00,115.48,115.51,115.32,115.38,55391.0,110.3936,110.4223,110.2406,110.298,55391.0
2019-07-25 11:40:00,115.4,115.4,115.01,115.03,29123.0,110.3171,110.3171,109.9443,109.9634,29123.0
2019-07-25 11:50:00,115.03,115.16,114.97,115.15,23752.0,109.9634,110.0877,109.906,110.0781,23752.0
2019-07-25 12:00:00,115.18,115.21,115.0,115.0,7779.0,110.1068,110.1355,109.9347,109.9347,7779.0
2019-07-25 12:10:00,115.03,115.06,114.97,114.98,8547.0,109.9634,109.9921,109.906,109.9156,8547.0
2019-07-25 12:20:00,115.0,115.0,114.72,114.72,21776.0,109.9347,109.9347,109.6671,109.6671,21776.0
2019-07-25 12:30:00,114.73,114.77,114.55,114.67,15389.0,109.6766,109.7148,109.5045,109.6193,15389.0
2019-07-25 12:40:00,114.67,114.82,114.59,114.78,10200.0,109.6193,109.7626,109.5428,109.7244,10200.0
2019-07-25 12:50:00,114.79,114.81,114.68,114.77,9196.0,109.734,109.7531,109.6288,109.7148,9196.0
2019-07-25 13:00:00,114.76,114.85,114.7,114.84,8028.0,109.7053,109.7913,109.6479,109.7818,8028.0
2019-07-25 13:10:00,114.83,115.06,114.83,115.03,7503.0,109.7722,109.9921,109.7722,109.9634,7503.0
2019-07-25 13:20:00,115.0,115.09,114.91,115.09,8289.0,109.9347,110.0208,109.8487,110.0208,8289.0
2019-07-25 13:30:00,115.09,115.17,115.06,115.1,10502.0,110.0208,110.0972,109.9921,110.0303,10502.0
2019-07-25 13:40:00,115.12,115.32,115.12,115.26,6968.0,110.0494,110.2406,110.0494,110.1833,6968.0
2019-07-25 13:50:00,115.26,115.28,115.17,115.19,7617.0,110.1833,110.2024,110.0972,110.1164,7617.0
2019-07-25 14:00:00,115.19,115.33,115.17,115.23,9342.0,110.1164,110.2502,110.0972,110.1546,9342.0
2019-07-25 14:10:00,115.25,115.36,115.25,115.27,9133.0,110.1737,110.2789,110.1737,110.1928,9133.0
2019-07-25 14:20:00,115.27,115.31,115.14,115.16,8092.0,110.1928,110.2311,110.0686,110.0877,8092.0
2019-07-25 14:30:00,115.11,115.2,115.05,115.07,9068.0,110.0399,110.1259,109.9825,110.0016,9068.0
2019-07-25 14:40:00,115.05,115.12,114.97,114.97,7181.0,109.9825,110.0494,109.906,109.906,7181.0
2019-07-25 14:50:00,114.98,114.99,114.78,114.89,12000.0,109.9156,109.9252,109.7244,109.8296,12000.0
2019-07-25 15:00:00,114.88,114.98,114.79,114.83,15228.0,109.82,109.9156,109.734,109.7722,15228.0
2019-07-25 15:10:00,114.82,114.87,114.73,114.79,10453.0,109.7626,109.8104,109.6766,109.734,10453.0
2019-07-25 15:20:00,114.78,114.91,114.72,114.82,38377.0,109.7244,109.8487,109.6671,109.7626,38377.0
2019-07-25 15:30:00,114.84,114.89,114.72,114.72,22274.0,109.7818,109.8296,109.6671,109.6671,22274.0
2019-07-25 15:40:00,114.72,114.78,114.66,114.72,26662.0,109.6671,109.7244,109.6097,109.6671,26662.0
2019-07-25 15:50:00,114.71,114.77,114.47,114.68,109798.0,109.6575,109.7148,109.4281,109.6288,109798.0
2019-07-26 09:30:00,115.15,115.15,114.52,114.92,38807.0,110.0781,110.0781,109.4759,109.8582,38807.0
2019-07-26 09:40:00,114.93,115.02,114.56,114.56,83651.0,109.8678,109.9538,109.5141,109.5141,83651.0
2019-07-26 09:50:00,114.6,114.77,114.46,114.6,51458.0,109.5523,109.7148,109.4185,109.5523,51458.0
2019-07-26 10:00:00,114.59,114.8,114.57,114.75,29905.0,109.5428,109.7435,109.5237,109.6957,29905.0
2019-07-26 10:10:00,114.74,114.77,114.6,114.71,22853.0,109.6862,109.7148,109.5523,109.6575,22853.0
2019-07-26 10:20:00,114.64,114.78,114.61,114.76,37331.0,109.5906,109.7244,109.5619,109.7053,37331.0
2019-07-26 10:30:00,114.74,114.94,114.74,114.84,27035.0,109.6862,109.8774,109.6862,109.7818,27035.0
2019-07-26 10:40:00,114.83,114.83,114.72,114.76,18830.0,109.7722,109.7722,109.6671,109.7053,18830.0
2019-07-26 10:50:00,114.7,114.73,114.65,114.71,32475.0,109.6479,109.6766,109.6001,109.6575,32475.0
2019-07-26 11:00:00,114.72,114.82,114.65,114.66,22449.0,109.6671,109.7626,109.6001,109.6097,22449.0
2019-07-26 11:10:00,114.66,114.66,114.52,114.52,17730.0,109.6097,109.6097,109.4759,109.4759,17730.0
2019-07-26 11:20:00,114.52,114.69,114.52,114.6,14063.0,109.4759,109.6384,109.4759,109.5523,14063.0
2019-07-26 11:30:00,114.61,114.63,114.5,114.58,19162.0,109.5619,109.581,109.4567,109.5332,19162.0
2019-07-26 11:40:00,114.59,114.73,114.59,114.64,16432.0,109.5428,109.6766,109.5428,109.5906,16432.0
2019-07-26 11:50:00,114.62,114.68,114.55,114.62,14985.0,109.5715,109.6288,109.5045,109.5715,14985.0
2019-07-26 12:00:00,114.61,114.66,114.51,114.66,16764.0,109.5619,109.6097,109.4663,109.6097,16764.0
2019-07-26 12:10:00,114.66,114.66,114.52,114.61,18989.0,109.6097,109.6097,109.4759,109.5619,18989.0
2019-07-26 12:20:00,114.58,114.68,114.57,114.64,16243.0,109.5332,109.6288,109.5237,109.5906,16243.0
2019-07-26 12:30:00,114.63,114.65,114.55,114.55,12998.0,109.581,109.6001,109.5045,109.5045,12998.0
2019-07-26 12:40:00,114.53,114.68,114.53,114.67,15366.0,109.4854,109.6288,109.4854,109.6193,15366.0
2019-07-26 12:50:00,114.67,114.7,114.58,114.59,19322.0,109.6193,109.6479,109.5332,109.5428,19322.0
2019-07-26 13:00:00,114.58,114.6,114.51,114.55,15885.0,109.5332,109.5523,109.4663,109.5045,15885.0
2019-07-26 13:10:00,114.55,114.67,114.53,114.62,15047.0,109.5045,109.6193,109.4854,109.5715,15047.0
2019-07-26 13:20:00,114.64,114.65,114.57,114.61,18507.0,109.5906,109.6001,109.5237,109.5619,18507.0
2019-07-26 13:30:00,114.61,114.64,114.51,114.59,29138.0,109.5619,109.5906,109.4663,109.5428,29138.0
2019-07-26 13:40:00,114.61,114.67,114.61,114.67,15600.0,109.5619,109.6193,109.5619,109.6193,15600.0
2019-07-26 13:50:00,114.66,114.67,114.59,114.62,22108.0,109.6097,109.6193,109.5428,109.5715,22108.0
2019-07-26 14:00:00,114.62,114.73,114.61,114.73,30163.0,109.5715,109.6766,109.5619,109.6766,30163.0
2019-07-26 14:10:00,114.76,114.86,114.72,114.73,146793.0,109.7053,109.8009,109.6671,109.6766,146793.0
2019-07-26 14:20:00,114.73,114.82,114.7,114.72,30981.0,109.6766,109.7626,109.6479,109.6671,30981.0
2019-07-26 14:30:00,114.72,114.77,114.72,114.74,10143.0,109.6671,109.7148,109.6671,109.6862,10143.0
2019-07-26 14:40:00,114.75,114.89,114.73,114.86,12036.0,109.6957,109.8296,109.6766,109.8009,12036.0
2019-07-26 14:50:00,114.86,114.91,114.83,114.9,11532.0,109.8009,109.8487,109.7722,109.8391,11532.0
2019-07-26 15:00:00,114.9,114.91,114.84,114.88,11068.0,109.8391,109.8487,109.7818,109.82,11068.0
2019-07-26 15:10:00,114.88,114.97,114.86,114.95,14802.0,109.82,109.906,109.8009,109.8869,14802.0
2019-07-26 15:20:00,114.95,115.04,114.91,114.92,15757.0,109.8869,109.973,109.8487,109.8582,15757.0
2019-07-26 15:30:00,114.92,115.02,114.91,115.0,23491.0,109.8582,109.9538,109.8487,109.9347,23491.0
2019-07-26 15:40:00,114.99,115.06,114.92,115.05,43012.0,109.9252,109.9921,109.8582,109.9825,43012.0
2019-07-26 15:50:00,115.06,115.15,115.0,115.1,111692.0,109.9921,110.0781,109.9347,110.0303,111692.0
2019-07-29 09:30:00,115.07,115.32,114.4,115.32,44863.0,110.0016,110.2406,109.3611,110.2406,44863.0
2019-07-29 09:40:00,115.39,115.49,115.31,115.34,9710.0,110.3075,110.4031,110.2311,110.2597,9710.0
2019-07-29 09:50:00,115.26,115.26,114.87,115.07,10599.0,110.1833,110.1833,109.8104,110.0016,10599.0
2019-07-29 10:00:00,115.05,115.07,114.9,115.03,20086.0,109.9825,110.0016,109.8391,109.9634,20086.0
2019-07-29 10:10:00,114.99,115.39,114.98,115.39,18082.0,109.9252,110.3075,109.9156,110.3075,18082.0
2019-07-29 10:20:00,115.34,115.47,115.25,115.42,10208.0,110.2597,110.384,110.1737,110.3362,10208.0
2019-07-29 10:30:00,115.4,115.41,115.22,115.41,17314.0,110.3171,110.3267,110.145,110.3267,17314.0
2019-07-29 10:40:00,115.4,115.47,115.29,115.39,15282.0,110.3171,110.384,110.2119,110.3075,15282.0
2019-07-29 10:50:00,115.4,115.41,115.11,115.15,20236.0,110.3171,110.3267,110.0399,110.0781,20236.0
2019-07-29 11:00:00,115.16,115.55,115.14,115.5,24753.0,110.0877,110.4605,110.0686,110.4127,24753.0
2019-07-29 11:10:00,115.48,115.54,115.27,115.53,16768.0,110.3936,110.4509,110.1928,110.4414,16768.0
2019-07-29 11:20:00,115.52,115.6,115.46,115.47,12712.0,110.4318,110.5083,110.3745,110.384,12712.0
2019-07-29 11:30:00,115.41,115.58,115.35,115.45,16248.0,110.3267,110.4892,110.2693,110.3649,16248.0
2019-07-29 11:40:00,115.45,115.56,115.38,115.49,15361.0,110.3649,110.4701,110.298,110.4031,15361.0
2019-07-29 11:50:00,115.5,115.59,115.5,115.56,11514.0,110.4127,110.4987,110.4127,110.4701,11514.0
2019-07-29 12:00:00,115.54,115.6,115.49,115.56,6706.0,110.4509,110.5083,110.4031,110.4701,6706.0
2019-07-29 12:10:00,115.55,115.62,115.42,115.44,15429.0,110.4605,110.5274,110.3362,110.3553,15429.0
2019-07-29 12:20:00,115.41,115.64,115.33,115.61,14535.0,110.3267,110.5465,110.2502,110.5179,14535.0
2019-07-29 12:30:00,115.62,115.69,115.54,115.6,15115.0,110.5274,110.5943,110.4509,110.5083,15115.0
2019-07-29 12:40:00,115.6,115.68,115.51,115.63,11982.0,110.5083,110.5848,110.4223,110.537,11982.0
2019-07-29 12:50:00,115.67,115.74,115.63,115.7,8702.0,110.5752,110.6421,110.537,110.6039,8702.0
2019-07-29 13:00:00,115.71,115.71,115.6,115.62,8802.0,110.6134,110.6134,110.5083,110.5274,8802.0
2019-07-29 13:10:00,115.64,115.87,115.64,115.84,79637.0,110.5465,110.7664,110.5465,110.7377,79637.0
2019-07-29 13:20:00,115.85,115.9,115.73,115.9,17666.0,110.7473,110.7951,110.6326,110.7951,17666.0
2019-07-29 13:30:00,115.9,115.98,115.86,115.86,12994.0,110.7951,110.8716,110.7568,110.7568,12994.0
2019-07-29 13:40:00,115.86,115.89,115.78,115.88,13583.0,110.7568,110.7855,110.6804,110.776,13583.0
2019-07-29 13:50:00,115.87,115.9,115.8,115.82,15341.0,110.7664,110.7951,110.6995,110.7186,15341.0
2019-07-29 14:00:00,115.82,115.88,115.77,115.87,13215.0,110.7186,110.776,110.6708,110.7664,13215.0
2019-07-29 14:10:00,115.86,115.97,115.82,115.85,14303.0,110.7568,110.862,110.7186,110.7473,14303.0
2019-07-29 14:20:00,115.86,115.97,115.79,115.97,7930.0,110.7568,110.862,110.6899,110.862,7930.0
2019-07-29 14:30:00,115.96,115.96,115.82,115.84,12498.0,110.8524,110.8524,110.7186,110.7377,12498.0
2019-07-29 14:40:00,115.83,115.89,115.79,115.8,15867.0,110.7282,110.7855,110.6899,110.6995,15867.0
2019-07-29 14:50:00,115.81,115.87,115.79,115.83,14775.0,110.709,110.7664,110.6899,110.7282,14775.0
2019-07-29 15:00:00,115.84,115.88,115.76,115.79,17854.0,110.7377,110.776,110.6612,110.6899,17854.0
2019-07-29 15:10:00,115.79,115.84,115.66,115.71,46928.0,110.6899,110.7377,110.5656,110.6134,46928.0
2019-07-29 15:20:00,115.72,115.79,115.68,115.72,23141.0,110.623,110.6899,110.5848,110.623,23141.0
2019-07-29 15:30:00,115.7,115.71,115.5,115.52,58912.0,110.6039,110.6134,110.4127,110.4318,58912.0
2019-07-29 15:40:00,115.52,115.59,115.51,115.58,57410.0,110.4318,110.4987,110.4223,110.4892,57410.0
2019-07-29 15:50:00,115.58,115.67,115.4,115.5,169091.0,110.4892,110.5752,110.3171,110.4127,169091.0
2019-07-30 09:30:00,115.0,115.81,114.31,115.81,94465.0,109.9347,110.709,109.2751,110.709,94465.0
2019-07-30 09:40:00,115.78,115.78,115.27,115.49,13222.0,110.6804,110.6804,110.1928,110.4031,13222.0
2019-07-30 09:50:00,115.49,115.75,115.31,115.5,10937.0,110.4031,110.6517,110.2311,110.4127,10937.0
2019-07-30 10:00:00,115.49,115.6,115.35,115.38,39902.0,110.4031,110.5083,110.2693,110.298,39902.0
2019-07-30 10:10:00,115.38,115.63,115.29,115.59,12060.0,110.298,110.537,110.2119,110.4987,12060.0
2019-07-30 10:20:00,115.57,115.75,115.57,115.7,13412.0,110.4796,110.6517,110.4796,110.6039,13412.0
2019-07-30 10:30:00,115.67,115.75,115.59,115.59,13756.0,110.5752,110.6517,110.4987,110.4987,13756.0
2019-07-30 10:40:00,115.59,115.64,115.47,115.49,17865.0,110.4987,110.5465,110.384,110.4031,17865.0
2019-07-30 10:50:00,115.47,115.67,115.4,115.63,12082.0,110.384,110.5752,110.3171,110.537,12082.0
2019-07-30 11:00:00,115.65,115.79,115.65,115.77,14622.0,110.5561,110.6899,110.5561,110.6708,14622.0
2019-07-30 11:10:00,115.75,115.82,115.57,115.57,15488.0,110.6517,110.7186,110.4796,110.4796,15488.0
2019-07-30 11:20:00,115.59,115.75,115.59,115.75,10641.0,110.4987,110.6517,110.4987,110.6517,10641.0
2019-07-30 11:30:00,115.72,115.76,115.61,115.74,17068.0,110.623,110.6612,110.5179,110.6421,17068.0
2019-07-30 11:40:00,115.73,115.82,115.67,115.74,40052.0,110.6326,110.7186,110.5752,110.6421,40052.0
2019-07-30 11:50:00,115.73,115.73,115.51,115.55,26479.0,110.6326,110.6326,110.4223,110.4605,26479.0
2019-07-30 12:00:00,115.55,115.57,115.47,115.51,16808.0,110.4605,110.4796,110.384,110.4223,16808.0
2019-07-30 12:10:00,115.51,115.54,115.47,115.49,95154.0,110.4223,110.4509,110.384,110.4031,95154.0
2019-07-30 12:20:00,115.49,115.52,115.32,115.51,23796.0,110.4031,110.4318,110.2406,110.4223,23796.0
2019-07-30 12:30:00,115.5,115.61,115.46,115.48,31385.0,110.4127,110.5179,110.3745,110.3936,31385.0
2019-07-30 12:40:00,115.5,115.51,115.45,115.46,16096.0,110.4127,110.4223,110.3649,110.3745,16096.0
2019-07-30 12:50:00,115.46,115.51,115.35,115.4,27339.0,110.3745,110.4223,110.2693,110.3171,27339.0
2019-07-30 13:00:00,115.4,115.47,115.27,115.47,16542.0,110.3171,110.384,110.1928,110.384,16542.0
2019-07-30 13:10:00,115.45,115.49,115.39,115.42,9590.0,110.3649,110.4031,110.3075,110.3362,9590.0
2019-07-30 13:20:00,115.42,115.52,115.3,115.3,13329.0,110.3362,110.4318,110.2215,110.2215,13329.0
2019-07-30 13:30:00,115.29,115.43,115.27,115.35,19734.0,110.2119,110.3458,110.1928,110.2693,19734.0
2019-07-30 13:40:00,115.34,115.41,115.31,115.4,11966.0,110.2597,110.3267,110.2311,110.3171,11966.0
2019-07-30 13:50:00,115.43,115.5,115.43,115.5,37805.0,110.3458,110.4127,110.3458,110.4127,37805.0
2019-07-30 14:00:00,115.52,115.63,115.4,115.41,15810.0,110.4318,110.537,110.3171,110.3267,15810.0
2019-07-30 14:10:00,115.41,115.46,115.36,115.46,16789.0,110.3267,110.3745,110.2789,110.3745,16789.0
2019-07-30 14:20:00,115.45,115.61,115.45,115.58,9693.0,110.3649,110.5179,110.3649,110.4892,9693.0
2019-07-30 14:30:00,115.57,115.63,115.56,115.58,13485.0,110.4796,110.537,110.4701,110.4892,13485.0
2019-07-30 14:40:00,115.59,115.62,115.54,115.62,9018.0,110.4987,110.5274,110.4509,110.5274,9018.0
2019-07-30 14:50:00,115.62,115.62,115.54,115.55,11620.0,110.5274,110.5274,110.4509,110.4605,11620.0
2019-07-30 15:00:00,115.54,115.61,115.53,115.54,12611.0,110.4509,110.5179,110.4414,110.4509,12611.0
2019-07-30 15:10:00,115.54,115.55,115.42,115.46,31196.0,110.4509,110.4605,110.3362,110.3745,31196.0
2019-07-30 15:20:00,115.46,115.48,115.37,115.45,17111.0,110.3745,110.3936,110.2884,110.3649,17111.0
2019-07-30 15:30:00,115.42,115.62,115.4,115.62,23562.0,110.3362,110.5274,110.3171,110.5274,23562.0
2019-07-30 15:40:00,115.62,115.84,115.57,115.81,35739.0,110.5274,110.7377,110.4796,110.709,35739.0
2019-07-30 15:50:00,115.81,115.81,115.55,115.79,86786.0,110.709,110.709,110.4605,110.6899,86786.0
2019-07-31 09:30:00,115.47,115.83,115.42,115.83,66106.0,110.384,110.7282,110.3362,110.7282,66106.0
2019-07-31 09:40:00,115.78,115.93,115.52,115.71,25005.0,110.6804,110.8238,110.4318,110.6134,25005.0
2019-07-31 09:50:00,115.72,115.84,115.58,115.84,12286.0,110.623,110.7377,110.4892,110.7377,12286.0
2019-07-31 10:00:00,115.84,115.86,115.7,115.75,12696.0,110.7377,110.7568,110.6039,110.6517,12696.0
2019-07-31 10:10:00,115.77,115.79,115.6,115.78,18651.0,110.6708,110.6899,110.5083,110.6804,18651.0
2019-07-31 10:20:00,115.82,115.85,115.59,115.63,31051.0,110.7186,110.7473,110.4987,110.537,31051.0
2019-07-31 10:30:00,115.67,115.67,115.54,115.64,13533.0,110.5752,110.5752,110.4509,110.5465,13533.0
2019-07-31 10:40:00,115.64,115.74,115.61,115.67,28340.0,110.5465,110.6421,110.5179,110.5752,28340.0
2019-07-31 10:50:00,115.66,115.7,115.59,115.66,22648.0,110.5656,110.6039,110.4987,110.5656,22648.0
2019-07-31 11:00:00,115.66,115.71,115.61,115.65,21004.0,110.5656,110.6134,110.5179,110.5561,21004.0
2019-07-31 11:10:00,115.65,115.69,115.59,115.68,19427.0,110.5561,110.5943,110.4987,110.5848,19427.0
2019-07-31 11:20:00,115.68,115.79,115.65,115.73,28365.0,110.5848,110.6899,110.5561,110.6326,28365.0
2019-07-31 11:30:00,115.73,115.78,115.57,115.67,50573.0,110.6326,110.6804,110.4796,110.5752,50573.0
2019-07-31 11:40:00,115.67,115.89,115.64,115.89,10990.0,110.5752,110.7855,110.5465,110.7855,10990.0
2019-07-31 11:50:00,115.88,115.98,115.82,115.97,8141.0,110.776,110.8716,110.7186,110.862,8141.0
2019-07-31 12:00:00,115.99,116.25,115.97,116.25,94314.0,110.8811,111.1297,110.862,111.1297,94314.0
2019-07-31 12:10:00,116.24,116.36,116.14,116.23,89061.0,111.1201,111.2348,111.0245,111.1105,89061.0
2019-07-31 12:20:00,116.21,116.23,116.06,116.07,15180.0,111.0914,111.1105,110.948,110.9576,15180.0
2019-07-31 12:30:00,116.05,116.05,115.83,115.86,7358.0,110.9385,110.9385,110.7282,110.7568,7358.0
2019-07-31 12:40:00,115.87,115.95,115.85,115.93,10226.0,110.7664,110.8429,110.7473,110.8238,10226.0
2019-07-31 12:50:00,115.93,115.93,115.81,115.84,6140.0,110.8238,110.8238,110.709,110.7377,6140.0
2019-07-31 13:00:00,115.85,115.87,115.76,115.8,9246.0,110.7473,110.7664,110.6612,110.6995,9246.0
2019-07-31 13:10:00,115.78,115.8,115.66,115.67,8246.0,110.6804,110.6995,110.5656,110.5752,8246.0
2019-07-31 13:20:00,115.67,115.68,115.49,115.5,10717.0,110.5752,110.5848,110.4031,110.4127,10717.0
2019-07-31 13:30:00,115.5,115.7,115.49,115.65,20342.0,110.4127,110.6039,110.4031,110.5561,20342.0
2019-07-31 13:40:00,115.66,115.68,115.59,115.66,11364.0,110.5656,110.5848,110.4987,110.5656,11364.0
2019-07-31 13:50:00,115.65,115.73,115.52,115.7,11481.0,110.5561,110.6326,110.4318,110.6039,11481.0
2019-07-31 14:00:00,115.66,115.72,115.38,115.53,32477.0,110.5656,110.623,110.298,110.4414,32477.0
2019-07-31 14:10:00,115.54,115.75,115.53,115.7,15737.0,110.4509,110.6517,110.4414,110.6039,15737.0
2019-07-31 14:20:00,115.66,115.78,115.6,115.72,15639.0,110.5656,110.6804,110.5083,110.623,15639.0
2019-07-31 14:30:00,115.72,115.78,115.26,115.27,23025.0,110.623,110.6804,110.1833,110.1928,23025.0
2019-07-31 14:40:00,115.2,115.43,114.96,114.96,44392.0,110.1259,110.3458,109.8965,109.8965,44392.0
2019-07-31 14:50:00,114.96,115.23,114.36,115.06,99548.0,109.8965,110.1546,109.3229,109.9921,99548.0
2019-07-31 15:00:00,115.04,115.58,114.91,115.3,44804.0,109.973,110.4892,109.8487,110.2215,44804.0
2019-07-31 15:10:00,115.24,115.4,115.07,115.35,228943.0,110.1641,110.3171,110.0016,110.2693,228943.0
2019-07-31 15:20:00,115.31,115.52,115.28,115.34,34098.0,110.2311,110.4318,110.2024,110.2597,34098.0
2019-07-31 15:30:00,115.32,115.42,115.15,115.37,30343.0,110.2406,110.3362,110.0781,110.2884,30343.0
2019-07-31 15:40:00,115.37,115.43,115.26,115.26,46420.0,110.2884,110.3458,110.1833,110.1833,46420.0
2019-07-31 15:50:00,115.25,115.25,114.85,114.85,119793.0,110.1737,110.1737,109.7913,109.7913,119793.0
2019-08-01 09:30:00,114.9,115.27,114.06,114.06,76124.0,109.8391,110.1928,109.0361,109.0361,76124.0
2019-08-01 09:40:00,114.09,114.53,114.02,114.5,20368.0,109.0648,109.4854,108.9979,109.4567,20368.0
2019-08-01 09:50:00,114.54,114.67,114.35,114.45,32478.0,109.495,109.6193,109.3133,109.4089,32478.0
2019-08-01 10:00:00,114.45,114.85,114.41,114.8,15689.0,109.4089,109.7913,109.3707,109.7435,15689.0
2019-08-01 10:10:00,114.76,115.07,114.65,115.03,20683.0,109.7053,110.0016,109.6001,109.9634,20683.0
2019-08-01 10:20:00,115.05,115.79,115.01,115.7,83859.0,109.9825,110.6899,109.9443,110.6039,83859.0
2019-08-01 10:30:00,115.66,115.73,115.43,115.54,20457.0,110.5656,110.6326,110.3458,110.4509,20457.0
2019-08-01 10:40:00,115.51,115.64,115.5,115.61,10593.0,110.4223,110.5465,110.4127,110.5179,10593.0
2019-08-01 10:50:00,115.64,115.95,115.6,115.95,13567.0,110.5465,110.8429,110.5083,110.8429,13567.0
2019-08-01 11:00:00,115.95,116.13,115.65,115.73,22485.0,110.8429,111.0149,110.5561,110.6326,22485.0
2019-08-01 11:10:00,115.82,116.08,115.77,116.05,21029.0,110.7186,110.9671,110.6708,110.9385,21029.0
2019-08-01 11:20:00,116.05,116.45,115.97,116.45,40110.0,110.9385,111.3209,110.862,111.3209,40110.0
2019-08-01 11:30:00,116.5,116.69,116.43,116.51,24920.0,111.3687,111.5503,111.3017,111.3782,24920.0
2019-08-01 11:40:00,116.51,116.65,116.42,116.55,17473.0,111.3782,111.512,111.2922,111.4164,17473.0
2019-08-01 11:50:00,116.58,116.69,116.45,116.52,50435.0,111.4451,111.5503,111.3209,111.3878,50435.0
2019-08-01 12:00:00,116.5,116.6,116.37,116.59,56089.0,111.3687,111.4642,111.2444,111.4547,56089.0
2019-08-01 12:10:00,116.58,116.73,116.53,116.66,16641.0,111.4451,111.5885,111.3973,111.5216,16641.0
2019-08-01 12:20:00,116.68,116.68,116.53,116.55,17729.0,111.5407,111.5407,111.3973,111.4164,17729.0
2019-08-01 12:30:00,116.56,116.99,116.56,116.92,76136.0,111.426,111.8371,111.426,111.7702,76136.0
2019-08-01 12:40:00,116.96,117.02,116.78,116.97,19594.0,111.8084,111.8657,111.6363,111.8179,19594.0
2019-08-01 12:50:00,116.97,117.03,116.72,116.8,22578.0,111.8179,111.8753,111.579,111.6554,22578.0
2019-08-01 13:00:00,116.79,116.81,116.63,116.67,13652.0,111.6459,111.665,111.4929,111.5312,13652.0
2019-08-01 13:10:00,116.68,116.83,116.6,116.83,19383.0,111.5407,111.6841,111.4642,111.6841,19383.0
2019-08-01 13:20:00,116.83,116.95,115.98,116.09,27144.0,111.6841,111.7988,110.8716,110.9767,27144.0
2019-08-01 13:30:00,116.05,116.53,115.97,115.97,23248.0,110.9385,111.3973,110.862,110.862,23248.0
2019-08-01 13:40:00,115.96,116.31,115.75,116.05,28625.0,110.8524,111.187,110.6517,110.9385,28625.0
2019-08-01 13:50:00,116.01,116.16,115.62,115.89,45517.0,110.9002,111.0436,110.5274,110.7855,45517.0
2019-08-01 14:00:00,115.81,115.81,115.25,115.3,29561.0,110.709,110.709,110.1737,110.2215,29561.0
2019-08-01 14:10:00,115.28,115.68,115.26,115.52,38724.0,110.2024,110.5848,110.1833,110.4318,38724.0
2019-08-01 14:20:00,115.52,115.55,115.28,115.52,20534.0,110.4318,110.4605,110.2024,110.4318,20534.0
2019-08-01 14:30:00,115.51,115.55,115.19,115.19,17275.0,110.4223,110.4605,110.1164,110.1164,17275.0
2019-08-01 14:40:00,115.24,115.5,115.04,115.5,25474.0,110.1641,110.4127,109.973,110.4127,25474.0
2019-08-01 14:50:00,115.5,115.54,115.23,115.33,18626.0,110.4127,110.4509,110.1546,110.2502,18626.0
2019-08-01 15:00:00,115.36,115.47,115.23,115.35,16505.0,110.2789,110.384,110.1546,110.2693,16505.0
2019-08-01 15:10:00,115.34,115.62,115.27,115.58,20168.0,110.2597,110.5274,110.1928,110.4892,20168.0
2019-08-01 15:20:00,115.58,115.83,115.57,115.69,22764.0,110.4892,110.7282,110.4796,110.5943,22764.0
2019-08-01 15:30:00,115.69,115.71,115.45,115.57,32762.0,110.5943,110.6134,110.3649,110.4796,32762.0
2019-08-01 15:40:00,115.65,115.78,115.5,115.5,39004.0,110.5561,110.6804,110.4127,110.4127,39004.0
2019-08-01 15:50:00,115.49,115.8,115.36,115.66,141433.0,110.4031,110.6995,110.2789,110.5656,141433.0
2019-08-02 09:30:00,115.7,116.15,115.42,116.0,122386.0,110.6039,111.0341,110.3362,110.8907,122386.0
2019-08-02 09:40:00,115.95,116.18,115.54,115.8,57159.0,110.8429,111.0627,110.4509,110.6995,57159.0
2019-08-02 09:50:00,115.8,116.06,115.71,115.94,47900.0,110.6995,110.948,110.6134,110.8333,47900.0
2019-08-02 10:00:00,116.0,116.34,115.98,116.19,19457.0,110.8907,111.2157,110.8716,111.0723,19457.0
2019-08-02 10:10:00,116.22,116.56,115.99,116.54,23842.0,111.101,111.426,110.8811,111.4069,23842.0
2019-08-02 10:20:00,116.53,116.56,116.06,116.1,15207.0,111.3973,111.426,110.948,110.9863,15207.0
2019-08-02 10:30:00,116.09,116.1,115.81,115.81,74931.0,110.9767,110.9863,110.709,110.709,74931.0
2019-08-02 10:40:00,115.83,116.11,115.69,116.1,29224.0,110.7282,110.9958,110.5943,110.9863,29224.0
2019-08-02 10:50:00,116.1,116.26,115.98,116.08,15870.0,110.9863,111.1392,110.8716,110.9671,15870.0
2019-08-02 11:00:00,116.06,116.1,115.89,115.92,24277.0,110.948,110.9863,110.7855,110.8142,24277.0
2019-08-02 11:10:00,115.95,116.2,115.95,116.1,11796.0,110.8429,111.0819,110.8429,110.9863,11796.0
2019-08-02 11:20:00,116.1,116.1,115.93,116.02,19358.0,110.9863,110.9863,110.8238,110.9098,19358.0
2019-08-02 11:30:00,115.97,116.08,115.81,115.84,16716.0,110.862,110.9671,110.709,110.7377,16716.0
2019-08-02 11:40:00,115.83,115.98,115.78,115.94,11419.0,110.7282,110.8716,110.6804,110.8333,11419.0
2019-08-02 11:50:00,115.92,116.17,115.86,116.17,16051.0,110.8142,111.0532,110.7568,111.0532,16051.0
2019-08-02 12:00:00,116.15,116.3,116.12,116.29,10912.0,111.0341,111.1775,111.0054,111.1679,10912.0
2019-08-02 12:10:00,116.26,116.41,116.18,116.34,20683.0,111.1392,111.2826,111.0627,111.2157,20683.0
2019-08-02 12:20:00,116.33,116.48,116.31,116.48,10872.0,111.2061,111.3495,111.187,111.3495,10872.0
2019-08-02 12:30:00,116.45,116.47,116.3,116.34,14530.0,111.3209,111.34,111.1775,111.2157,14530.0
2019-08-02 12:40:00,116.32,116.39,116.12,116.14,9934.0,111.1966,111.2635,111.0054,111.0245,9934.0
2019-08-02 12:50:00,116.16,116.2,116.06,116.1,27164.0,111.0436,111.0819,110.948,110.9863,27164.0
2019-08-02 13:00:00,116.07,116.07,115.85,115.94,18256.0,110.9576,110.9576,110.7473,110.8333,18256.0
2019-08-02 13:10:00,115.91,115.99,115.86,115.93,14726.0,110.8046,110.8811,110.7568,110.8238,14726.0
2019-08-02 13:20:00,115.94,116.08,115.91,116.02,14437.0,110.8333,110.9671,110.8046,110.9098,14437.0
2019-08-02 13:30:00,116.02,116.03,115.84,115.9,18073.0,110.9098,110.9194,110.7377,110.7951,18073.0
2019-08-02 13:40:00,115.93,116.16,115.85,115.98,38911.0,110.8238,111.0436,110.7473,110.8716,38911.0
2019-08-02 13:50:00,115.98,116.15,115.94,116.0,48449.0,110.8716,111.0341,110.8333,110.8907,48449.0
2019-08-02 14:00:00,116.0,116.37,115.99,116.34,18457.0,110.8907,111.2444,110.8811,111.2157,18457.0
2019-08-02 14:10:00,116.3,116.4,116.23,116.33,20802.0,111.1775,111.2731,111.1105,111.2061,20802.0
2019-08-02 14:20:00,116.32,116.56,116.32,116.44,17322.0,111.1966,111.426,111.1966,111.3113,17322.0
2019-08-02 14:30:00,116.46,116.52,116.27,116.45,16565.0,111.3304,111.3878,111.1488,111.3209,16565.0
2019-08-02 14:40:00,116.47,116.55,116.41,116.53,18185.0,111.34,111.4164,111.2826,111.3973,18185.0
2019-08-02 14:50:00,116.52,116.89,116.52,116.73,139484.0,111.3878,111.7415,111.3878,111.5885,139484.0
2019-08-02 15:00:00,116.76,116.79,116.43,116.47,48703.0,111.6172,111.6459,111.3017,111.34,48703.0
2019-08-02 15:10:00,116.44,116.44,116.23,116.31,20145.0,111.3113,111.3113,111.1105,111.187,20145.0
2019-08-02 15:20:00,116.31,116.59,116.31,116.46,43757.0,111.187,111.4547,111.187,111.3304,43757.0
2019-08-02 15:30:00,116.48,116.98,116.44,116.7,44022.0,111.3495,111.8275,111.3113,111.5598,44022.0
2019-08-02 15:40:00,116.7,116.71,116.35,116.35,43666.0,111.5598,111.5694,111.2253,111.2253,43666.0
2019-08-02 15:50:00,116.34,116.44,116.07,116.38,127201.0,111.2157,111.3113,110.9576,111.2539,127201.0
2019-08-05 09:30:00,115.07,115.52,114.07,115.21,100950.0,110.0016,110.4318,109.0457,110.1355,100950.0
2019-08-05 09:40:00,115.17,115.34,114.71,114.8,33692.0,110.0972,110.2597,109.6575,109.7435,33692.0
2019-08-05 09:50:00,114.8,115.07,114.62,115.07,33119.0,109.7435,110.0016,109.5715,110.0016,33119.0
2019-08-05 10:00:00,115.03,115.26,114.87,114.91,44651.0,109.9634,110.1833,109.8104,109.8487,44651.0
2019-08-05 10:10:00,114.92,115.0,114.8,114.86,88931.0,109.8582,109.9347,109.7435,109.8009,88931.0
2019-08-05 10:20:00,114.85,115.0,114.74,114.86,51503.0,109.7913,109.9347,109.6862,109.8009,51503.0
2019-08-05 10:30:00,114.83,114.95,114.69,114.88,44210.0,109.7722,109.8869,109.6384,109.82,44210.0
2019-08-05 10:40:00,114.86,114.89,114.46,114.55,49733.0,109.8009,109.8296,109.4185,109.5045,49733.0
2019-08-05 10:50:00,114.53,114.79,114.49,114.73,33486.0,109.4854,109.734,109.4472,109.6766,33486.0
2019-08-05 11:00:00,114.72,114.99,114.7,114.92,31588.0,109.6671,109.9252,109.6479,109.8582,31588.0
2019-08-05 11:10:00,114.91,115.05,114.9,115.02,75428.0,109.8487,109.9825,109.8391,109.9538,75428.0
2019-08-05 11:20:00,115.01,115.09,114.82,114.84,63670.0,109.9443,110.0208,109.7626,109.7818,63670.0
2019-08-05 11:30:00,114.84,115.11,114.54,114.56,84609.0,109.7818,110.0399,109.495,109.5141,84609.0
2019-08-05 11:40:00,114.58,114.78,114.54,114.64,32183.0,109.5332,109.7244,109.495,109.5906,32183.0
2019-08-05 11:50:00,114.64,114.65,114.22,114.22,30095.0,109.5906,109.6001,109.1891,109.1891,30095.0
2019-08-05 12:00:00,114.22,114.27,113.98,113.99,63492.0,109.1891,109.2369,108.9596,108.9692,63492.0
2019-08-05 12:10:00,113.96,114.1,113.8,113.92,55264.0,108.9405,109.0744,108.7876,108.9023,55264.0
2019-08-05 12:20:00,113.92,114.07,113.35,113.35,65994.0,108.9023,109.0457,108.3574,108.3574,65994.0
2019-08-05 12:30:00,113.38,113.63,113.28,113.29,58518.0,108.3861,108.6251,108.2905,108.3,58518.0
2019-08-05 12:40:00,113.27,113.37,113.16,113.27,42155.0,108.2809,108.3765,108.1758,108.2809,42155.0
2019-08-05 12:50:00,113.26,113.45,113.1,113.28,32239.0,108.2714,108.453,108.1184,108.2905,32239.0
2019-08-05 13:00:00,113.26,113.46,113.11,113.4,26682.0,108.2714,108.4626,108.128,108.4052,26682.0
2019-08-05 13:10:00,113.41,113.58,113.38,113.5,34248.0,108.4148,108.5773,108.3861,108.5008,34248.0
2019-08-05 13:20:00,113.53,113.85,113.52,113.59,35491.0,108.5295,108.8354,108.5199,108.5868,35491.0
2019-08-05 13:30:00,113.57,113.82,113.56,113.81,26131.0,108.5677,108.8067,108.5581,108.7971,26131.0
2019-08-05 13:40:00,113.81,113.81,113.49,113.58,31244.0,108.7971,108.7971,108.4912,108.5773,31244.0
2019-08-05 13:50:00,113.56,113.57,113.43,113.49,39055.0,108.5581,108.5677,108.4339,108.4912,39055.0
2019-08-05 14:00:00,113.47,113.65,113.41,113.41,50389.0,108.4721,108.6442,108.4148,108.4148,50389.0
2019-08-05 14:10:00,113.4,113.46,113.28,113.33,38583.0,108.4052,108.4626,108.2905,108.3383,38583.0
2019-08-05 14:20:00,113.33,113.36,112.67,112.67,59073.0,108.3383,108.367,107.7073,107.7073,59073.0
2019-08-05 14:30:00,112.72,113.05,112.71,112.8,60126.0,107.7551,108.0706,107.7456,107.8316,60126.0
2019-08-05 14:40:00,112.8,112.89,112.54,112.68,46225.0,107.8316,107.9177,107.5831,107.7169,46225.0
2019-08-05 14:50:00,112.65,112.72,112.17,112.41,61522.0,107.6882,107.7551,107.2294,107.4588,61522.0
2019-08-05 15:00:00,112.44,112.58,111.87,111.91,70310.0,107.4875,107.6213,106.9426,106.9808,70310.0
2019-08-05 15:10:00,111.95,112.71,111.95,112.67,76374.0,107.0191,107.7456,107.0191,107.7073,76374.0
2019-08-05 15:20:00,112.66,112.93,112.61,112.69,48181.0,107.6978,107.9559,107.65,107.7265,48181.0
2019-08-05 15:30:00,112.66,112.99,112.53,112.92,95984.0,107.6978,108.0133,107.5735,107.9463,95984.0
2019-08-05 15:40:00,112.94,113.18,112.81,112.94,90797.0,107.9655,108.1949,107.8412,107.9655,90797.0
2019-08-05 15:50:00,112.92,112.92,112.42,112.6,271323.0,107.9463,107.9463,107.4684,107.6404,271323.0
2019-08-06 09:30:00,117.59,121.81,117.48,118.92,123009.0,112.4106,116.4448,112.3055,113.6821,123009.0
2019-08-06 09:40:00,118.88,120.27,118.54,119.79,201613.0,113.6438,114.9726,113.3188,114.5137,201613.0
2019-08-06 09:50:00,119.79,120.08,119.02,120.05,91180.0,114.5137,114.791,113.7777,114.7623,91180.0
2019-08-06 10:00:00,120.0,120.43,119.39,119.8,102933.0,114.7145,115.1255,114.1314,114.5233,102933.0
2019-08-06 10:10:00,119.76,120.27,119.65,120.12,128896.0,114.4851,114.9726,114.3799,114.8292,128896.0
2019-08-06 10:20:00,120.13,121.37,119.98,120.83,123634.0,114.8388,116.0241,114.6954,115.5079,123634.0
2019-08-06 10:30:00,120.8,120.86,119.97,120.56,76171.0,115.4793,115.5366,114.6858,115.2498,76171.0
2019-08-06 10:40:00,120.53,120.6,119.97,120.05,73067.0,115.2211,115.2881,114.6858,114.7623,73067.0
2019-08-06 10:50:00,120.03,120.31,119.93,120.3,52656.0,114.7432,115.0108,114.6476,115.0013,52656.0
2019-08-06 11:00:00,120.33,120.45,119.98,120.03,50825.0,115.03,115.1447,114.6954,114.7432,50825.0
2019-08-06 11:10:00,120.0,120.39,119.97,120.18,66807.0,114.7145,115.0873,114.6858,114.8866,66807.0
2019-08-06 11:20:00,120.19,120.46,119.99,120.25,138330.0,114.8961,115.1542,114.7049,114.9535,138330.0
2019-08-06 11:30:00,120.27,120.81,120.21,120.8,65323.0,114.9726,115.4888,114.9152,115.4793,65323.0
2019-08-06 11:40:00,120.82,120.97,120.7,120.92,42310.0,115.4984,115.6418,115.3837,115.594,42310.0
2019-08-06 11:50:00,120.89,120.91,120.51,120.6,37270.0,115.5653,115.5844,115.202,115.2881,37270.0
2019-08-06 12:00:00,120.63,120.72,119.81,119.93,102147.0,115.3167,115.4028,114.5329,114.6476,102147.0
2019-08-06 12:10:00,119.96,120.14,119.86,119.93,40356.0,114.6763,114.8483,114.5807,114.6476,40356.0
2019-08-06 12:20:00,119.95,120.16,119.7,120.06,55953.0,114.6667,114.8674,114.4277,114.7718,55953.0
2019-08-06 12:30:00,120.04,120.11,119.79,119.85,49156.0,114.7527,114.8196,114.5137,114.5711,49156.0
2019-08-06 12:40:00,119.88,120.02,119.65,119.74,43666.0,114.5998,114.7336,114.3799,114.4659,43666.0
2019-08-06 12:50:00,119.71,119.81,119.54,119.75,29629.0,114.4373,114.5329,114.2748,114.4755,29629.0
2019-08-06 13:00:00,119.76,120.06,119.68,119.69,51698.0,114.4851,114.7718,114.4086,114.4181,51698.0
2019-08-06 13:10:00,119.69,119.81,119.54,119.59,19279.0,114.4181,114.5329,114.2748,114.3225,19279.0
2019-08-06 13:20:00,119.59,119.93,119.54,119.73,20459.0,114.3225,114.6476,114.2748,114.4564,20459.0
2019-08-06 13:30:00,119.72,120.1,119.7,120.06,64435.0,114.4468,114.8101,114.4277,114.7718,64435.0
2019-08-06 13:40:00,120.05,120.33,119.75,120.03,39657.0,114.7623,115.03,114.4755,114.7432,39657.0
2019-08-06 13:50:00,120.04,120.08,119.85,120.08,31865.0,114.7527,114.791,114.5711,114.791,31865.0
2019-08-06 14:00:00,120.05,120.11,119.86,120.11,30127.0,114.7623,114.8196,114.5807,114.8196,30127.0
2019-08-06 14:10:00,120.11,120.4,120.04,120.11,33905.0,114.8196,115.0969,114.7527,114.8196,33905.0
2019-08-06 14:20:00,120.11,120.41,119.89,120.39,51602.0,114.8196,115.1064,114.6093,115.0873,51602.0
2019-08-06 14:30:00,120.39,120.71,120.36,120.56,55681.0,115.0873,115.3932,115.0586,115.2498,55681.0
2019-08-06 14:40:00,120.52,120.94,120.48,120.9,51749.0,115.2116,115.6131,115.1733,115.5748,51749.0
2019-08-06 14:50:00,120.92,121.0,120.62,120.62,40851.0,115.594,115.6704,115.3072,115.3072,40851.0
2019-08-06 15:00:00,120.64,120.9,120.46,120.48,43538.0,115.3263,115.5748,115.1542,115.1733,43538.0
2019-08-06 15:10:00,120.46,120.92,120.34,120.92,58154.0,115.1542,115.594,115.0395,115.594,58154.0
2019-08-06 15:20:00,120.94,121.1,120.47,120.66,76671.0,115.6131,115.766,115.1638,115.3454,76671.0
2019-08-06 15:30:00,120.64,120.87,120.51,120.87,104636.0,115.3263,115.5462,115.202,115.5462,104636.0
2019-08-06 15:40:00,120.85,120.98,120.53,120.69,126544.0,115.5271,115.6513,115.2211,115.3741,126544.0
2019-08-06 15:50:00,120.69,121.22,120.67,121.17,256778.0,115.3741,115.8808,115.355,115.833,256778.0
2019-08-07 09:30:00,120.55,121.13,119.73,120.3,214005.0,115.2403,115.7947,114.4564,115.0013,214005.0
2019-08-07 09:40:00,120.28,120.34,118.62,118.84,80345.0,114.9822,115.0395,113.3953,113.6056,80345.0
2019-08-07 09:50:00,118.75,119.32,118.64,118.72,53675.0,113.5195,114.0644,113.4144,113.4909,53675.0
2019-08-07 10:00:00,118.79,119.43,118.56,119.27,51782.0,113.5578,114.1696,113.3379,114.0166,51782.0
2019-08-07 10:10:00,119.23,119.76,119.16,119.69,29681.0,113.9784,114.4851,113.9115,114.4181,29681.0
2019-08-07 10:20:00,119.64,120.03,119.35,119.91,43201.0,114.3703,114.7432,114.0931,114.6285,43201.0
2019-08-07 10:30:00,119.87,120.42,119.87,120.14,57020.0,114.5902,115.116,114.5902,114.8483,57020.0
2019-08-07 10:40:00,120.19,120.2,119.83,120.04,48602.0,114.8961,114.9057,114.552,114.7527,48602.0
2019-08-07 10:50:00,120.02,120.4,119.99,120.29,44069.0,114.7336,115.0969,114.7049,114.9917,44069.0
2019-08-07 11:00:00,120.27,120.4,119.78,120.02,28424.0,114.9726,115.0969,114.5042,114.7336,28424.0
2019-08-07 11:10:00,120.03,120.19,119.65,119.85,29151.0,114.7432,114.8961,114.3799,114.5711,29151.0
2019-08-07 11:20:00,119.87,120.0,119.58,119.78,43995.0,114.5902,114.7145,114.313,114.5042,43995.0
2019-08-07 11:30:00,119.79,119.85,119.58,119.67,27965.0,114.5137,114.5711,114.313,114.399,27965.0
2019-08-07 11:40:00,119.69,119.69,119.21,119.36,24554.0,114.4181,114.4181,113.9593,114.1027,24554.0
2019-08-07 11:50:00,119.3,119.65,119.19,119.65,30583.0,114.0453,114.3799,113.9402,114.3799,30583.0
2019-08-07 12:00:00,119.65,119.76,119.51,119.65,52944.0,114.3799,114.4851,114.2461,114.3799,52944.0
2019-08-07 12:10:00,119.66,119.88,119.59,119.7,22516.0,114.3895,114.5998,114.3225,114.4277,22516.0
2019-08-07 12:20:00,119.66,119.74,119.43,119.74,19769.0,114.3895,114.4659,114.1696,114.4659,19769.0
2019-08-07 12:30:00,119.73,120.04,119.71,120.03,21162.0,114.4564,114.7527,114.4373,114.7432,21162.0
2019-08-07 12:40:00,120.04,120.37,120.0,120.26,22355.0,114.7527,115.0682,114.7145,114.963,22355.0
2019-08-07 12:50:00,120.29,120.58,120.27,120.55,38144.0,114.9917,115.2689,114.9726,115.2403,38144.0
2019-08-07 13:00:00,120.58,120.63,120.12,120.46,91979.0,115.2689,115.3167,114.8292,115.1542,91979.0
2019-08-07 13:10:00,120.45,120.46,120.02,120.26,23609.0,115.1447,115.1542,114.7336,114.963,23609.0
2019-08-07 13:20:00,120.26,120.32,120.05,120.11,21969.0,114.963,115.0204,114.7623,114.8196,21969.0
2019-08-07 13:30:00,120.12,120.52,120.12,120.44,18946.0,114.8292,115.2116,114.8292,115.1351,18946.0
2019-08-07 13:40:00,120.44,120.63,120.43,120.5,28957.0,115.1351,115.3167,115.1255,115.1925,28957.0
2019-08-07 13:50:00,120.53,120.62,120.23,120.24,16477.0,115.2211,115.3072,114.9344,114.9439,16477.0
2019-08-07 14:00:00,120.24,120.63,120.13,120.55,29785.0,114.9439,115.3167,114.8388,115.2403,29785.0
2019-08-07 14:10:00,120.59,120.59,119.86,119.86,28771.0,115.2785,115.2785,114.5807,114.5807,28771.0
2019-08-07 14:20:00,119.9,120.53,119.89,120.53,40623.0,114.6189,115.2211,114.6093,115.2211,40623.0
2019-08-07 14:30:00,120.53,120.88,120.47,120.84,35438.0,115.2211,115.5557,115.1638,115.5175,35438.0
2019-08-07 14:40:00,120.82,121.4,120.82,121.14,60188.0,115.4984,116.0528,115.4984,115.8043,60188.0
2019-08-07 14:50:00,121.09,121.38,121.05,121.09,34615.0,115.7565,116.0337,115.7182,115.7565,34615.0
2019-08-07 15:00:00,121.09,121.11,120.77,120.89,32568.0,115.7565,115.7756,115.4506,115.5653,32568.0
2019-08-07 15:10:00,120.88,121.09,120.78,121.08,22109.0,115.5557,115.7565,115.4601,115.7469,22109.0
2019-08-07 15:20:00,121.08,121.21,120.91,121.21,31069.0,115.7469,115.8712,115.5844,115.8712,31069.0
2019-08-07 15:30:00,121.18,121.26,120.95,121.06,51067.0,115.8425,115.919,115.6226,115.7278,51067.0
2019-08-07 15:40:00,121.02,121.06,120.73,120.77,50723.0,115.6896,115.7278,115.4123,115.4506,50723.0
2019-08-07 15:50:00,120.76,121.13,120.63,120.92,106558.0,115.441,115.7947,115.3167,115.594,106558.0
2019-08-08 09:30:00,122.06,123.33,121.51,121.65,98686.0,116.6838,117.8978,116.158,116.2918,98686.0
2019-08-08 09:40:00,121.62,122.4,121.5,122.08,49218.0,116.2631,117.0088,116.1484,116.7029,49218.0
2019-08-08 09:50:00,122.08,122.65,121.92,122.46,29923.0,116.7029,117.2478,116.5499,117.0661,29923.0
2019-08-08 10:00:00,122.51,122.56,122.07,122.54,30437.0,117.1139,117.1617,116.6933,117.1426,30437.0
2019-08-08 10:10:00,122.56,122.75,122.47,122.69,34028.0,117.1617,117.3434,117.0757,117.286,34028.0
2019-08-08 10:20:00,122.72,123.04,122.65,122.99,35981.0,117.3147,117.6206,117.2478,117.5728,35981.0
2019-08-08 10:30:00,122.98,123.0,122.82,122.83,47431.0,117.5632,117.5824,117.4103,117.4198,47431.0
2019-08-08 10:40:00,122.83,123.11,122.79,122.98,46112.0,117.4198,117.6875,117.3816,117.5632,46112.0
2019-08-08 10:50:00,122.97,123.21,122.95,123.18,47310.0,117.5537,117.7831,117.5346,117.7544,47310.0
2019-08-08 11:00:00,123.19,123.27,122.94,123.01,29596.0,117.764,117.8405,117.525,117.5919,29596.0
2019-08-08 11:10:00,123.02,123.16,122.94,123.16,24076.0,117.6015,117.7353,117.525,117.7353,24076.0
2019-08-08 11:20:00,123.18,123.35,123.13,123.3,20461.0,117.7544,117.9169,117.7066,117.8691,20461.0
2019-08-08 11:30:00,123.31,123.71,123.29,123.59,91799.0,117.8787,118.2611,117.8596,118.1464,91799.0
2019-08-08 11:40:00,123.6,123.87,123.58,123.66,24887.0,118.1559,118.414,118.1368,118.2133,24887.0
2019-08-08 11:50:00,123.62,123.77,123.59,123.65,45414.0,118.175,118.3184,118.1464,118.2037,45414.0
2019-08-08 12:00:00,123.65,123.9,123.56,123.85,45525.0,118.2037,118.4427,118.1177,118.3949,45525.0
2019-08-08 12:10:00,123.84,123.93,123.63,123.91,18672.0,118.3854,118.4714,118.1846,118.4523,18672.0
2019-08-08 12:20:00,123.91,123.96,123.83,123.9,14301.0,118.4523,118.5001,118.3758,118.4427,14301.0
2019-08-08 12:30:00,123.91,124.04,123.9,123.92,17472.0,118.4523,118.5765,118.4427,118.4618,17472.0
2019-08-08 12:40:00,123.92,124.03,123.92,123.92,14994.0,118.4618,118.567,118.4618,118.4618,14994.0
2019-08-08 12:50:00,123.93,124.11,123.9,124.11,16686.0,118.4714,118.6435,118.4427,118.6435,16686.0
2019-08-08 13:00:00,124.11,124.17,123.94,123.98,22456.0,118.6435,118.7008,118.4809,118.5192,22456.0
2019-08-08 13:10:00,123.97,124.1,123.88,123.88,13295.0,118.5096,118.6339,118.4236,118.4236,13295.0
2019-08-08 13:20:00,123.91,124.01,123.8,123.81,16629.0,118.4523,118.5479,118.3471,118.3567,16629.0
2019-08-08 13:30:00,123.8,123.95,123.79,123.9,13016.0,118.3471,118.4905,118.3376,118.4427,13016.0
2019-08-08 13:40:00,123.91,123.98,123.79,123.81,23825.0,118.4523,118.5192,118.3376,118.3567,23825.0
2019-08-08 13:50:00,123.8,123.93,123.76,123.82,17060.0,118.3471,118.4714,118.3089,118.3662,17060.0
2019-08-08 14:00:00,123.79,123.79,123.51,123.53,32091.0,118.3376,118.3376,118.0699,118.089,32091.0
2019-08-08 14:10:00,123.53,123.64,123.44,123.44,10013.0,118.089,118.1942,118.003,118.003,10013.0
2019-08-08 14:20:00,123.46,123.55,123.4,123.46,11148.0,118.0221,118.1081,117.9647,118.0221,11148.0
2019-08-08 14:30:00,123.48,123.57,123.41,123.53,24602.0,118.0412,118.1272,117.9743,118.089,24602.0
2019-08-08 14:40:00,123.53,123.57,123.33,123.35,11372.0,118.089,118.1272,117.8978,117.9169,11372.0
2019-08-08 14:50:00,123.37,123.76,123.36,123.62,32144.0,117.9361,118.3089,117.9265,118.175,32144.0
2019-08-08 15:00:00,123.65,123.87,123.65,123.82,29977.0,118.2037,118.414,118.2037,118.3662,29977.0
2019-08-08 15:10:00,123.82,123.82,123.58,123.69,19731.0,118.3662,118.3662,118.1368,118.242,19731.0
2019-08-08 15:20:00,123.7,123.81,123.66,123.77,28793.0,118.2515,118.3567,118.2133,118.3184,28793.0
2019-08-08 15:30:00,123.75,124.0,123.74,123.99,31856.0,118.2993,118.5383,118.2898,118.5287,31856.0
2019-08-08 15:40:00,123.98,124.34,123.97,124.11,93932.0,118.5192,118.8633,118.5096,118.6435,93932.0
2019-08-08 15:50:00,124.1,124.22,123.9,124.12,141771.0,118.6339,118.7486,118.4427,118.653,141771.0
2019-08-09 09:30:00,124.12,124.88,124.12,124.22,67261.0,118.653,119.3795,118.653,118.7486,67261.0
2019-08-09 09:40:00,124.17,124.56,123.98,124.42,21473.0,118.7008,119.0736,118.5192,118.9398,21473.0
2019-08-09 09:50:00,124.38,124.74,124.35,124.55,16863.0,118.9016,119.2457,118.8729,119.0641,16863.0
2019-08-09 10:00:00,124.59,124.9,124.24,124.35,39204.0,119.1023,119.3987,118.7677,118.8729,39204.0
2019-08-09 10:10:00,124.38,124.59,124.12,124.23,18585.0,118.9016,119.1023,118.653,118.7582,18585.0
2019-08-09 10:20:00,124.28,124.59,124.11,124.41,38487.0,118.806,119.1023,118.6435,118.9302,38487.0
2019-08-09 10:30:00,124.45,124.57,124.24,124.37,33934.0,118.9685,119.0832,118.7677,118.892,33934.0
2019-08-09 10:40:00,124.37,124.37,123.92,123.96,19386.0,118.892,118.892,118.4618,118.5001,19386.0
2019-08-09 10:50:00,123.93,124.48,123.93,124.45,41745.0,118.4714,118.9972,118.4714,118.9685,41745.0
2019-08-09 11:00:00,124.48,124.58,124.3,124.38,25816.0,118.9972,119.0928,118.8251,118.9016,25816.0
2019-08-09 11:10:00,124.35,124.66,124.3,124.56,17710.0,118.8729,119.1692,118.8251,119.0736,17710.0
2019-08-09 11:20:00,124.55,124.61,124.18,124.23,21317.0,119.0641,119.1214,118.7104,118.7582,21317.0
2019-08-09 11:30:00,124.28,124.55,124.25,124.38,16060.0,118.806,119.0641,118.7773,118.9016,16060.0
2019-08-09 11:40:00,124.36,124.62,124.31,124.62,25230.0,118.8824,119.131,118.8347,119.131,25230.0
2019-08-09 11:50:00,124.59,124.68,124.29,124.42,17093.0,119.1023,119.1884,118.8155,118.9398,17093.0
2019-08-09 12:00:00,124.39,124.57,124.35,124.39,21640.0,118.9111,119.0832,118.8729,118.9111,21640.0
2019-08-09 12:10:00,124.4,124.48,124.07,124.07,8874.0,118.9207,118.9972,118.6052,118.6052,8874.0
2019-08-09 12:20:00,124.07,124.14,123.96,124.07,9783.0,118.6052,118.6721,118.5001,118.6052,9783.0
2019-08-09 12:30:00,124.07,124.21,124.01,124.2,15030.0,118.6052,118.7391,118.5479,118.7295,15030.0
2019-08-09 12:40:00,124.18,124.55,124.17,124.53,12952.0,118.7104,119.0641,118.7008,119.045,12952.0
2019-08-09 12:50:00,124.52,125.14,124.52,124.74,15183.0,119.0354,119.6281,119.0354,119.2457,15183.0
2019-08-09 13:00:00,124.83,124.98,124.83,124.96,9675.0,119.3317,119.4751,119.3317,119.456,9675.0
2019-08-09 13:10:00,124.97,125.17,124.83,125.1,16709.0,119.4656,119.6568,119.3317,119.5899,16709.0
2019-08-09 13:20:00,125.13,125.44,125.11,125.31,16790.0,119.6185,119.9149,119.5994,119.7906,16790.0
2019-08-09 13:30:00,125.36,125.51,125.3,125.5,11306.0,119.8384,119.9818,119.781,119.9722,11306.0
2019-08-09 13:40:00,125.5,125.57,125.35,125.43,11053.0,119.9722,120.0392,119.8288,119.9053,11053.0
2019-08-09 13:50:00,125.43,125.49,125.31,125.37,11823.0,119.9053,119.9627,119.7906,119.848,11823.0
2019-08-09 14:00:00,125.38,125.41,125.27,125.41,13387.0,119.8575,119.8862,119.7524,119.8862,13387.0
2019-08-09 14:10:00,125.4,125.45,125.25,125.34,9660.0,119.8766,119.9244,119.7332,119.8193,9660.0
2019-08-09 14:20:00,125.32,125.64,125.25,125.57,15259.0,119.8002,120.1061,119.7332,120.0392,15259.0
2019-08-09 14:30:00,125.59,125.62,125.28,125.31,19939.0,120.0583,120.087,119.7619,119.7906,19939.0
2019-08-09 14:40:00,125.31,125.39,125.22,125.23,11914.0,119.7906,119.8671,119.7046,119.7141,11914.0
2019-08-09 14:50:00,125.17,125.42,125.05,125.31,54303.0,119.6568,119.8958,119.5421,119.7906,54303.0
2019-08-09 15:00:00,125.3,125.79,125.29,125.63,27448.0,119.781,120.2495,119.7715,120.0965,27448.0
2019-08-09 15:10:00,125.62,125.7,125.44,125.49,15467.0,120.087,120.1634,119.9149,119.9627,15467.0
2019-08-09 15:20:00,125.51,125.63,125.48,125.61,20407.0,119.9818,120.0965,119.9531,120.0774,20407.0
2019-08-09 15:30:00,125.6,125.88,125.52,125.73,47082.0,120.0678,120.3355,119.9914,120.1921,47082.0
2019-08-09 15:40:00,125.71,125.71,125.52,125.54,67440.0,120.173,120.173,119.9914,120.0105,67440.0
2019-08-09 15:50:00,125.54,125.58,125.04,125.11,134759.0,120.0105,120.0487,119.5325,119.5994,134759.0
2019-08-12 09:30:00,123.97,124.47,122.26,122.41,92937.0,118.5096,118.9876,116.8749,117.0183,92937.0
2019-08-12 09:40:00,122.3,122.83,122.27,122.79,48085.0,116.9132,117.4198,116.8845,117.3816,48085.0
2019-08-12 09:50:00,122.75,123.57,122.74,123.17,27042.0,117.3434,118.1272,117.3338,117.7449,27042.0
2019-08-12 10:00:00,123.17,123.44,122.85,123.24,38187.0,117.7449,118.003,117.439,117.8118,38187.0
2019-08-12 10:10:00,123.21,124.18,123.21,124.18,27693.0,117.7831,118.7104,117.7831,118.7104,27693.0
2019-08-12 10:20:00,124.35,124.44,123.97,123.97,18716.0,118.8729,118.9589,118.5096,118.5096,18716.0
2019-08-12 10:30:00,124.07,124.17,123.86,123.92,21270.0,118.6052,118.7008,118.4045,118.4618,21270.0
2019-08-12 10:40:00,123.97,124.06,123.73,123.86,31891.0,118.5096,118.5957,118.2802,118.4045,31891.0
2019-08-12 10:50:00,123.87,123.98,123.83,123.91,15855.0,118.414,118.5192,118.3758,118.4523,15855.0
2019-08-12 11:00:00,123.88,123.97,123.57,123.63,17431.0,118.4236,118.5096,118.1272,118.1846,17431.0
2019-08-12 11:10:00,123.62,123.62,123.21,123.43,21179.0,118.175,118.175,117.7831,117.9934,21179.0
2019-08-12 11:20:00,123.46,123.74,123.44,123.72,14990.0,118.0221,118.2898,118.003,118.2706,14990.0
2019-08-12 11:30:00,123.71,123.81,123.42,123.55,17899.0,118.2611,118.3567,117.9839,118.1081,17899.0
2019-08-12 11:40:00,123.55,123.67,123.49,123.54,24494.0,118.1081,118.2228,118.0508,118.0986,24494.0
2019-08-12 11:50:00,123.54,123.72,123.48,123.48,19243.0,118.0986,118.2706,118.0412,118.0412,19243.0
2019-08-12 12:00:00,123.5,123.74,123.48,123.73,15923.0,118.0603,118.2898,118.0412,118.2802,15923.0
2019-08-12 12:10:00,123.76,123.82,123.59,123.75,40332.0,118.3089,118.3662,118.1464,118.2993,40332.0
2019-08-12 12:20:00,123.77,123.92,123.69,123.81,8770.0,118.3184,118.4618,118.242,118.3567,8770.0
2019-08-12 12:30:00,123.83,123.94,123.78,123.8,12303.0,118.3758,118.4809,118.328,118.3471,12303.0
2019-08-12 12:40:00,123.81,123.81,123.49,123.61,24913.0,118.3567,118.3567,118.0508,118.1655,24913.0
2019-08-12 12:50:00,123.68,123.72,123.38,123.51,20052.0,118.2324,118.2706,117.9456,118.0699,20052.0
2019-08-12 13:00:00,123.5,123.52,123.36,123.4,10180.0,118.0603,118.0794,117.9265,117.9647,10180.0
2019-08-12 13:10:00,123.44,123.54,123.31,123.39,9769.0,118.003,118.0986,117.8787,117.9552,9769.0
2019-08-12 13:20:00,123.39,123.64,123.39,123.56,10595.0,117.9552,118.1942,117.9552,118.1177,10595.0
2019-08-12 13:30:00,123.56,123.57,123.31,123.31,15754.0,118.1177,118.1272,117.8787,117.8787,15754.0
2019-08-12 13:40:00,123.31,123.46,123.19,123.21,15211.0,117.8787,118.0221,117.764,117.7831,15211.0
2019-08-12 13:50:00,123.17,123.29,123.0,123.24,27888.0,117.7449,117.8596,117.5824,117.8118,27888.0
2019-08-12 14:00:00,123.26,123.34,123.13,123.28,11241.0,117.8309,117.9074,117.7066,117.85,11241.0
2019-08-12 14:10:00,123.27,123.39,123.14,123.15,12064.0,117.8405,117.9552,117.7162,117.7257,12064.0
2019-08-12 14:20:00,123.12,123.18,123.01,123.06,13596.0,117.6971,117.7544,117.5919,117.6397,13596.0
2019-08-12 14:30:00,123.04,123.29,123.04,123.19,16214.0,117.6206,117.8596,117.6206,117.764,16214.0
2019-08-12 14:40:00,123.18,123.18,122.77,122.77,20572.0,117.7544,117.7544,117.3625,117.3625,20572.0
2019-08-12 14:50:00,122.79,123.09,122.79,122.98,17501.0,117.3816,117.6684,117.3816,117.5632,17501.0
2019-08-12 15:00:00,123.01,123.36,122.82,123.16,21181.0,117.5919,117.9265,117.4103,117.7353,21181.0
2019-08-12 15:10:00,123.12,123.42,123.0,123.42,17331.0,117.6971,117.9839,117.5824,117.9839,17331.0
2019-08-12 15:20:00,123.46,123.56,123.26,123.55,27275.0,118.0221,118.1177,117.8309,118.1081,27275.0
2019-08-12 15:30:00,123.53,123.66,123.53,123.65,3383.0,118.089,118.2133,118.089,118.2037,3383.0
2019-08-12 15:40:00,123.64,123.81,123.59,123.72,6455.0,118.1942,118.3567,118.1464,118.2706,6455.0
2019-08-12 15:50:00,123.77,124.15,123.69,123.94,60298.0,118.3184,118.6817,118.242,118.4809,60298.0
2019-08-13 09:30:00,122.54,124.88,122.54,124.67,46100.0,117.1426,119.3795,117.1426,119.1788,46100.0
2019-08-13 09:40:00,124.67,125.44,123.86,124.72,46369.0,119.1788,119.9149,118.4045,119.2266,46369.0
2019-08-13 09:50:00,124.63,124.87,124.23,124.32,47769.0,119.1406,119.37,118.7582,118.8442,47769.0
2019-08-13 10:00:00,124.28,124.66,124.17,124.66,25985.0,118.806,119.1692,118.7008,119.1692,25985.0
2019-08-13 10:10:00,124.67,125.19,124.54,125.18,58259.0,119.1788,119.6759,119.0545,119.6663,58259.0
2019-08-13 10:20:00,125.18,125.48,124.87,125.34,30535.0,119.6663,119.9531,119.37,119.8193,30535.0
2019-08-13 10:30:00,125.33,125.37,125.0,125.02,43947.0,119.8097,119.848,119.4943,119.5134,43947.0
2019-08-13 10:40:00,124.98,125.05,124.71,124.83,30774.0,119.4751,119.5421,119.217,119.3317,30774.0
2019-08-13 10:50:00,124.81,124.9,124.52,124.62,28624.0,119.3126,119.3987,119.0354,119.131,28624.0
2019-08-13 11:00:00,124.63,124.75,124.48,124.75,18322.0,119.1406,119.2553,118.9972,119.2553,18322.0
2019-08-13 11:10:00,124.74,124.81,124.49,124.52,22094.0,119.2457,119.3126,119.0067,119.0354,22094.0
2019-08-13 11:20:00,124.48,124.64,124.27,124.6,24011.0,118.9972,119.1501,118.7964,119.1119,24011.0
2019-08-13 11:30:00,124.61,124.74,124.41,124.58,21107.0,119.1214,119.2457,118.9302,119.0928,21107.0
2019-08-13 11:40:00,124.63,124.79,124.6,124.72,12989.0,119.1406,119.2935,119.1119,119.2266,12989.0
2019-08-13 11:50:00,124.75,124.77,124.55,124.74,13155.0,119.2553,119.2744,119.0641,119.2457,13155.0
2019-08-13 12:00:00,124.76,124.94,124.73,124.87,14473.0,119.2648,119.4369,119.2362,119.37,14473.0
2019-08-13 12:10:00,124.89,125.08,124.79,125.08,15867.0,119.3891,119.5707,119.2935,119.5707,15867.0
2019-08-13 12:20:00,125.14,125.25,125.02,125.02,14908.0,119.6281,119.7332,119.5134,119.5134,14908.0
2019-08-13 12:30:00,125.04,125.04,124.85,124.9,27124.0,119.5325,119.5325,119.3509,119.3987,27124.0
2019-08-13 12:40:00,124.91,124.95,124.84,124.9,21352.0,119.4082,119.4465,119.3413,119.3987,21352.0
2019-08-13 12:50:00,124.89,124.95,124.65,124.77,17234.0,119.3891,119.4465,119.1597,119.2744,17234.0
2019-08-13 13:00:00,124.75,124.96,124.65,124.9,10752.0,119.2553,119.456,119.1597,119.3987,10752.0
2019-08-13 13:10:00,124.91,125.09,124.56,124.71,18922.0,119.4082,119.5803,119.0736,119.217,18922.0
2019-08-13 13:20:00,124.66,124.85,124.62,124.78,10553.0,119.1692,119.3509,119.131,119.284,10553.0
2019-08-13 13:30:00,124.8,124.89,124.72,124.73,11674.0,119.3031,119.3891,119.2266,119.2362,11674.0
2019-08-13 13:40:00,124.73,124.8,124.61,124.71,21433.0,119.2362,119.3031,119.1214,119.217,21433.0
2019-08-13 13:50:00,124.71,124.91,124.71,124.88,20977.0,119.217,119.4082,119.217,119.3795,20977.0
2019-08-13 14:00:00,124.89,125.01,124.84,125.01,23378.0,119.3891,119.5038,119.3413,119.5038,23378.0
2019-08-13 14:10:00,125.01,125.17,125.01,125.07,21881.0,119.5038,119.6568,119.5038,119.5612,21881.0
2019-08-13 14:20:00,125.06,125.3,125.03,125.27,18585.0,119.5516,119.781,119.5229,119.7524,18585.0
2019-08-13 14:30:00,125.28,125.34,125.14,125.24,26196.0,119.7619,119.8193,119.6281,119.7237,26196.0
2019-08-13 14:40:00,125.24,125.26,125.1,125.21,25085.0,119.7237,119.7428,119.5899,119.695,25085.0
2019-08-13 14:50:00,125.21,125.22,125.09,125.16,25098.0,119.695,119.7046,119.5803,119.6472,25098.0
2019-08-13 15:00:00,125.16,125.18,124.79,124.9,24116.0,119.6472,119.6663,119.2935,119.3987,24116.0
2019-08-13 15:10:00,124.92,124.97,124.82,124.95,25445.0,119.4178,119.4656,119.3222,119.4465,25445.0
2019-08-13 15:20:00,125.0,125.0,124.82,124.89,23274.0,119.4943,119.4943,119.3222,119.3891,23274.0
2019-08-13 15:30:00,124.88,124.88,124.68,124.76,37258.0,119.3795,119.3795,119.1884,119.2648,37258.0
2019-08-13 15:40:00,124.77,124.81,124.57,124.73,44907.0,119.2744,119.3126,119.0832,119.2362,44907.0
2019-08-13 15:50:00,124.73,124.91,124.58,124.69,138246.0,119.2362,119.4082,119.0928,119.1979,138246.0
2019-08-14 09:30:00,123.4,124.37,123.19,123.88,50713.0,117.9647,118.892,117.764,118.4236,50713.0
2019-08-14 09:40:00,123.85,123.91,123.03,123.36,16661.0,118.3949,118.4523,117.611,117.9265,16661.0
2019-08-14 09:50:00,123.39,123.58,123.24,123.43,11559.0,117.9552,118.1368,117.8118,117.9934,11559.0
2019-08-14 10:00:00,123.46,123.51,123.14,123.25,33347.0,118.0221,118.0699,117.7162,117.8213,33347.0
2019-08-14 10:10:00,123.29,123.53,123.07,123.36,94510.0,117.8596,118.089,117.6493,117.9265,94510.0
2019-08-14 10:20:00,123.39,123.92,123.18,123.92,44509.0,117.9552,118.4618,117.7544,118.4618,44509.0
2019-08-14 10:30:00,123.89,123.94,123.7,123.7,15130.0,118.4332,118.4809,118.2515,118.2515,15130.0
2019-08-14 10:40:00,123.7,123.98,123.6,123.64,13946.0,118.2515,118.5192,118.1559,118.1942,13946.0
2019-08-14 10:50:00,123.72,124.42,123.72,124.05,25963.0,118.2706,118.9398,118.2706,118.5861,25963.0
2019-08-14 11:00:00,124.07,124.09,123.54,123.54,13562.0,118.6052,118.6243,118.0986,118.0986,13562.0
2019-08-14 11:10:00,123.54,123.54,123.08,123.23,16453.0,118.0986,118.0986,117.6588,117.8022,16453.0
2019-08-14 11:20:00,123.23,123.45,123.17,123.36,22578.0,117.8022,118.0125,117.7449,117.9265,22578.0
2019-08-14 11:30:00,123.36,123.5,123.14,123.21,16850.0,117.9265,118.0603,117.7162,117.7831,16850.0
2019-08-14 11:40:00,123.21,123.21,122.78,122.87,15005.0,117.7831,117.7831,117.372,117.4581,15005.0
2019-08-14 11:50:00,122.86,122.94,122.47,122.65,22007.0,117.4485,117.525,117.0757,117.2478,22007.0
2019-08-14 12:00:00,122.62,122.67,122.19,122.2,32247.0,117.2191,117.2669,116.808,116.8176,32247.0
2019-08-14 12:10:00,122.2,122.49,122.19,122.36,30486.0,116.8176,117.0948,116.808,116.9705,30486.0
2019-08-14 12:20:00,122.33,122.6,122.3,122.53,11321.0,116.9419,117.2,116.9132,117.1331,11321.0
2019-08-14 12:30:00,122.51,122.81,122.46,122.7,8343.0,117.1139,117.4007,117.0661,117.2956,8343.0
2019-08-14 12:40:00,122.72,122.72,122.3,122.34,10001.0,117.3147,117.3147,116.9132,116.9514,10001.0
2019-08-14 12:50:00,122.32,122.33,122.04,122.11,13987.0,116.9323,116.9419,116.6646,116.7316,13987.0
2019-08-14 13:00:00,122.14,122.3,122.0,122.16,17238.0,116.7602,116.9132,116.6264,116.7794,17238.0
2019-08-14 13:10:00,122.22,122.36,122.16,122.2,9481.0,116.8367,116.9705,116.7794,116.8176,9481.0
2019-08-14 13:20:00,122.22,122.61,122.15,122.42,12743.0,116.8367,117.2095,116.7698,117.0279,12743.0
2019-08-14 13:30:00,122.44,122.64,122.38,122.55,17187.0,117.047,117.2382,116.9897,117.1522,17187.0
2019-08-14 13:40:00,122.57,122.75,122.53,122.71,14165.0,117.1713,117.3434,117.1331,117.3051,14165.0
2019-08-14 13:50:00,122.78,122.84,122.55,122.61,13151.0,117.372,117.4294,117.1522,117.2095,13151.0
2019-08-14 14:00:00,122.61,122.75,122.27,122.43,19237.0,117.2095,117.3434,116.8845,117.0375,19237.0
2019-08-14 14:10:00,122.44,122.53,122.36,122.43,12739.0,117.047,117.1331,116.9705,117.0375,12739.0
2019-08-14 14:20:00,122.46,122.46,122.23,122.26,21228.0,117.0661,117.0661,116.8463,116.8749,21228.0
2019-08-14 14:30:00,122.27,122.3,121.75,121.78,19409.0,116.8845,116.9132,116.3874,116.4161,19409.0
2019-08-14 14:40:00,121.81,121.83,121.58,121.7,24955.0,116.4448,116.4639,116.2249,116.3396,24955.0
2019-08-14 14:50:00,121.68,122.04,121.68,121.88,22662.0,116.3205,116.6646,116.3205,116.5117,22662.0
2019-08-14 15:00:00,121.86,122.36,121.76,122.29,20395.0,116.4926,116.9705,116.397,116.9036,20395.0
2019-08-14 15:10:00,122.32,122.39,121.92,121.99,22882.0,116.9323,116.9992,116.5499,116.6168,22882.0
2019-08-14 15:20:00,121.96,122.42,121.68,122.14,34856.0,116.5882,117.0279,116.3205,116.7602,34856.0
2019-08-14 15:30:00,122.14,122.23,121.86,122.13,39483.0,116.7602,116.8463,116.4926,116.7507,39483.0
2019-08-14 15:40:00,122.14,122.26,121.86,121.93,52333.0,116.7602,116.8749,116.4926,116.5595,52333.0
2019-08-14 15:50:00,121.9,122.23,121.7,121.77,128138.0,116.5308,116.8463,116.3396,116.4065,128138.0
2019-08-15 09:30:00,121.88,122.67,121.77,121.79,44907.0,116.5117,117.2669,116.4065,116.4256,44907.0
2019-08-15 09:40:00,121.8,122.55,121.53,122.35,16792.0,116.4352,117.1522,116.1771,116.961,16792.0
2019-08-15 09:50:00,122.47,122.84,122.33,122.71,19497.0,117.0757,117.4294,116.9419,117.3051,19497.0
2019-08-15 10:00:00,122.46,122.8,122.43,122.8,14200.0,117.0661,117.3912,117.0375,117.3912,14200.0
2019-08-15 10:10:00,122.76,123.16,122.7,122.8,30781.0,117.3529,117.7353,117.2956,117.3912,30781.0
2019-08-15 10:20:00,122.81,122.81,122.28,122.33,23244.0,117.4007,117.4007,116.8941,116.9419,23244.0
2019-08-15 10:30:00,122.29,122.68,122.21,122.57,22254.0,116.9036,117.2764,116.8271,117.1713,22254.0
2019-08-15 10:40:00,122.51,122.78,122.44,122.44,14683.0,117.1139,117.372,117.047,117.047,14683.0
2019-08-15 10:50:00,122.43,122.68,122.25,122.31,11419.0,117.0375,117.2764,116.8654,116.9227,11419.0
2019-08-15 11:00:00,122.22,122.36,121.95,121.96,45826.0,116.8367,116.9705,116.5786,116.5882,45826.0
2019-08-15 11:10:00,121.91,122.2,121.78,121.98,19463.0,116.5404,116.8176,116.4161,116.6073,19463.0
2019-08-15 11:20:00,121.93,122.33,121.88,122.31,14281.0,116.5595,116.9419,116.5117,116.9227,14281.0
2019-08-15 11:30:00,122.33,122.36,122.17,122.22,20007.0,116.9419,116.9705,116.7889,116.8367,20007.0
2019-08-15 11:40:00,122.2,122.29,122.08,122.08,19014.0,116.8176,116.9036,116.7029,116.7029,19014.0
2019-08-15 11:50:00,122.11,122.42,121.98,122.35,11286.0,116.7316,117.0279,116.6073,116.961,11286.0
2019-08-15 12:00:00,122.38,122.76,122.35,122.7,13471.0,116.9897,117.3529,116.961,117.2956,13471.0
2019-08-15 12:10:00,122.72,122.92,122.66,122.85,12061.0,117.3147,117.5059,117.2573,117.439,12061.0
2019-08-15 12:20:00,122.84,122.92,122.77,122.79,7262.0,117.4294,117.5059,117.3625,117.3816,7262.0
2019-08-15 12:30:00,122.82,122.97,122.71,122.74,9557.0,117.4103,117.5537,117.3051,117.3338,9557.0
2019-08-15 12:40:00,122.74,122.85,122.69,122.81,9718.0,117.3338,117.439,117.286,117.4007,9718.0
2019-08-15 12:50:00,122.82,122.95,122.7,122.93,9224.0,117.4103,117.5346,117.2956,117.5154,9224.0
2019-08-15 13:00:00,122.92,123.41,122.91,123.41,24174.0,117.5059,117.9743,117.4963,117.9743,24174.0
2019-08-15 13:10:00,123.42,123.57,123.33,123.56,56693.0,117.9839,118.1272,117.8978,118.1177,56693.0
2019-08-15 13:20:00,123.56,123.62,123.22,123.24,10996.0,118.1177,118.175,117.7927,117.8118,10996.0
2019-08-15 13:30:00,123.25,123.41,123.13,123.16,10828.0,117.8213,117.9743,117.7066,117.7353,10828.0
2019-08-15 13:40:00,123.19,123.2,122.83,122.93,40646.0,117.764,117.7735,117.4198,117.5154,40646.0
2019-08-15 13:50:00,122.97,123.0,122.58,122.78,17304.0,117.5537,117.5824,117.1809,117.372,17304.0
2019-08-15 14:00:00,122.79,123.18,122.65,123.18,9992.0,117.3816,117.7544,117.2478,117.7544,9992.0
2019-08-15 14:10:00,123.22,123.45,123.2,123.25,20349.0,117.7927,118.0125,117.7735,117.8213,20349.0
2019-08-15 14:20:00,123.27,123.62,123.21,123.49,14226.0,117.8405,118.175,117.7831,118.0508,14226.0
2019-08-15 14:30:00,123.53,123.55,123.23,123.33,14429.0,118.089,118.1081,117.8022,117.8978,14429.0
2019-08-15 14:40:00,123.35,123.52,123.28,123.39,9658.0,117.9169,118.0794,117.85,117.9552,9658.0
2019-08-15 14:50:00,123.46,123.5,123.25,123.4,11850.0,118.0221,118.0603,117.8213,117.9647,11850.0
2019-08-15 15:00:00,123.43,123.78,123.42,123.59,15603.0,117.9934,118.328,117.9839,118.1464,15603.0
2019-08-15 15:10:00,123.6,123.62,123.21,123.21,16478.0,118.1559,118.175,117.7831,117.7831,16478.0
2019-08-15 15:20:00,123.19,123.31,123.11,123.3,27380.0,117.764,117.8787,117.6875,117.8691,27380.0
2019-08-15 15:30:00,123.28,123.6,123.25,123.56,62113.0,117.85,118.1559,117.8213,118.1177,62113.0
2019-08-15 15:40:00,123.63,123.99,123.51,123.94,76370.0,118.1846,118.5287,118.0699,118.4809,76370.0
2019-08-15 15:50:00,123.96,124.11,123.63,123.67,150488.0,118.5001,118.6435,118.1846,118.2228,150488.0
2019-08-16 09:30:00,124.32,124.7,124.16,124.31,111762.0,118.8442,119.2075,118.6913,118.8347,111762.0
2019-08-16 09:40:00,124.49,124.51,124.16,124.19,4655.0,119.0067,119.0258,118.6913,118.7199,4655.0
2019-08-16 09:50:00,124.3,124.3,123.97,124.05,13312.0,118.8251,118.8251,118.5096,118.5861,13312.0
2019-08-16 10:00:00,124.07,124.69,124.01,124.58,13884.0,118.6052,119.1979,118.5479,119.0928,13884.0
2019-08-16 10:10:00,124.7,124.8,124.51,124.58,18752.0,119.2075,119.3031,119.0258,119.0928,18752.0
2019-08-16 10:20:00,124.55,125.22,124.55,124.99,19035.0,119.0641,119.7046,119.0641,119.4847,19035.0
2019-08-16 10:30:00,124.89,125.21,124.79,124.96,15316.0,119.3891,119.695,119.2935,119.456,15316.0
2019-08-16 10:40:00,125.0,125.27,124.89,125.21,12856.0,119.4943,119.7524,119.3891,119.695,12856.0
2019-08-16 10:50:00,125.17,125.45,125.1,125.39,12409.0,119.6568,119.9244,119.5899,119.8671,12409.0
2019-08-16 11:00:00,125.4,125.5,125.27,125.42,23110.0,119.8766,119.9722,119.7524,119.8958,23110.0
2019-08-16 11:10:00,125.42,125.45,125.21,125.26,23025.0,119.8958,119.9244,119.695,119.7428,23025.0
2019-08-16 11:20:00,125.28,125.44,125.28,125.41,22004.0,119.7619,119.9149,119.7619,119.8862,22004.0
2019-08-16 11:30:00,125.41,125.43,125.11,125.3,19603.0,119.8862,119.9053,119.5994,119.781,19603.0
2019-08-16 11:40:00,125.34,125.46,125.22,125.4,10148.0,119.8193,119.934,119.7046,119.8766,10148.0
2019-08-16 11:50:00,125.47,125.5,125.29,125.29,9932.0,119.9436,119.9722,119.7715,119.7715,9932.0
2019-08-16 12:00:00,125.21,125.31,124.96,124.96,7905.0,119.695,119.7906,119.456,119.456,7905.0
2019-08-16 12:10:00,124.94,124.99,124.72,124.82,9567.0,119.4369,119.4847,119.2266,119.3222,9567.0
2019-08-16 12:20:00,124.86,124.91,124.8,124.82,7141.0,119.3604,119.4082,119.3031,119.3222,7141.0
2019-08-16 12:30:00,124.8,124.9,124.8,124.87,7234.0,119.3031,119.3987,119.3031,119.37,7234.0
2019-08-16 12:40:00,124.87,124.89,124.7,124.71,24016.0,119.37,119.3891,119.2075,119.217,24016.0
2019-08-16 12:50:00,124.71,124.84,124.71,124.8,9721.0,119.217,119.3413,119.217,119.3031,9721.0
2019-08-16 13:00:00,124.83,124.96,124.82,124.96,9151.0,119.3317,119.456,119.3222,119.456,9151.0
2019-08-16 13:10:00,124.94,125.02,124.75,124.97,16120.0,119.4369,119.5134,119.2553,119.4656,16120.0
2019-08-16 13:20:00,124.96,125.02,124.88,124.97,25517.0,119.456,119.5134,119.3795,119.4656,25517.0
2019-08-16 13:30:00,124.95,124.96,124.88,124.89,6161.0,119.4465,119.456,119.3795,119.3891,6161.0
2019-08-16 13:40:00,124.86,124.91,124.74,124.81,9426.0,119.3604,119.4082,119.2457,119.3126,9426.0
2019-08-16 13:50:00,124.8,124.97,124.78,124.88,7612.0,119.3031,119.4656,119.284,119.3795,7612.0
2019-08-16 14:00:00,124.86,124.99,124.84,124.97,7278.0,119.3604,119.4847,119.3413,119.4656,7278.0
2019-08-16 14:10:00,124.97,125.09,124.93,124.99,11454.0,119.4656,119.5803,119.4273,119.4847,11454.0
2019-08-16 14:20:00,125.04,125.06,124.94,125.01,8954.0,119.5325,119.5516,119.4369,119.5038,8954.0
2019-08-16 14:30:00,124.97,125.13,124.85,124.89,8405.0,119.4656,119.6185,119.3509,119.3891,8405.0
2019-08-16 14:40:00,124.89,124.99,124.84,124.95,12032.0,119.3891,119.4847,119.3413,119.4465,12032.0
2019-08-16 14:50:00,124.94,125.02,124.91,125.02,8334.0,119.4369,119.5134,119.4082,119.5134,8334.0
2019-08-16 15:00:00,125.0,125.14,124.99,125.07,8743.0,119.4943,119.6281,119.4847,119.5612,8743.0
2019-08-16 15:10:00,125.1,125.22,125.04,125.12,14037.0,119.5899,119.7046,119.5325,119.609,14037.0
2019-08-16 15:20:00,125.13,125.23,125.04,125.18,30864.0,119.6185,119.7141,119.5325,119.6663,30864.0
2019-08-16 15:30:00,125.18,125.26,125.17,125.26,27353.0,119.6663,119.7428,119.6568,119.7428,27353.0
2019-08-16 15:40:00,125.26,125.4,125.24,125.31,44921.0,119.7428,119.8766,119.7237,119.7906,44921.0
2019-08-16 15:50:00,125.29,125.6,125.26,125.36,94910.0,119.7715,120.0678,119.7428,119.8384,94910.0
2019-08-19 09:30:00,126.02,126.3,125.66,125.93,43775.0,120.4693,120.737,120.1252,120.3833,43775.0
2019-08-19 09:40:00,125.81,125.97,125.65,125.85,12205.0,120.2686,120.4215,120.1156,120.3068,12205.0
2019-08-19 09:50:00,125.91,126.15,125.86,126.15,8382.0,120.3642,120.5936,120.3164,120.5936,8382.0
2019-08-19 10:00:00,126.21,126.38,126.08,126.08,13123.0,120.651,120.8135,120.5267,120.5267,13123.0
2019-08-19 10:10:00,126.14,126.32,125.93,126.24,5968.0,120.584,120.7561,120.3833,120.6796,5968.0
2019-08-19 10:20:00,126.33,126.45,126.2,126.42,6661.0,120.7657,120.8804,120.6414,120.8517,6661.0
2019-08-19 10:30:00,126.4,126.61,126.32,126.57,9147.0,120.8326,121.0333,120.7561,120.9951,9147.0
2019-08-19 10:40:00,126.6,126.76,126.5,126.76,18129.0,121.0238,121.1767,120.9282,121.1767,18129.0
2019-08-19 10:50:00,126.71,126.71,126.49,126.51,15112.0,121.1289,121.1289,120.9186,120.9378,15112.0
2019-08-19 11:00:00,126.55,126.57,126.39,126.52,13392.0,120.976,120.9951,120.823,120.9473,13392.0
2019-08-19 11:10:00,126.55,126.6,126.43,126.44,12213.0,120.976,121.0238,120.8613,120.8708,12213.0
2019-08-19 11:20:00,126.42,126.54,126.34,126.54,10546.0,120.8517,120.9664,120.7752,120.9664,10546.0
2019-08-19 11:30:00,126.53,126.55,126.39,126.42,11265.0,120.9569,120.976,120.823,120.8517,11265.0
2019-08-19 11:40:00,126.44,126.53,126.28,126.3,15290.0,120.8708,120.9569,120.7179,120.737,15290.0
2019-08-19 11:50:00,126.3,126.36,126.06,126.08,6044.0,120.737,120.7944,120.5076,120.5267,6044.0
2019-08-19 12:00:00,126.05,126.08,125.97,126.02,10160.0,120.498,120.5267,120.4215,120.4693,10160.0
2019-08-19 12:10:00,126.03,126.15,126.03,126.14,6911.0,120.4789,120.5936,120.4789,120.584,6911.0
2019-08-19 12:20:00,126.15,126.33,126.14,126.31,5268.0,120.5936,120.7657,120.584,120.7466,5268.0
2019-08-19 12:30:00,126.27,126.27,126.12,126.26,5538.0,120.7083,120.7083,120.5649,120.6988,5538.0
2019-08-19 12:40:00,126.28,126.47,126.23,126.42,9710.0,120.7179,120.8995,120.6701,120.8517,9710.0
2019-08-19 12:50:00,126.41,126.5,126.4,126.49,3675.0,120.8422,120.9282,120.8326,120.9186,3675.0
2019-08-19 13:00:00,126.5,126.51,126.43,126.49,7870.0,120.9282,120.9378,120.8613,120.9186,7870.0
2019-08-19 13:10:00,126.46,126.56,126.44,126.56,12965.0,120.89,120.9855,120.8708,120.9855,12965.0
2019-08-19 13:20:00,126.6,126.79,126.57,126.79,14588.0,121.0238,121.2054,120.9951,121.2054,14588.0
2019-08-19 13:30:00,126.75,126.75,126.62,126.66,7540.0,121.1672,121.1672,121.0429,121.0811,7540.0
2019-08-19 13:40:00,126.66,126.68,126.6,126.63,10323.0,121.0811,121.1003,121.0238,121.0525,10323.0
2019-08-19 13:50:00,126.66,126.72,126.61,126.66,13625.0,121.0811,121.1385,121.0333,121.0811,13625.0
2019-08-19 14:00:00,126.66,126.75,126.62,126.73,7862.0,121.0811,121.1672,121.0429,121.1481,7862.0
2019-08-19 14:10:00,126.75,126.76,126.58,126.7,9826.0,121.1672,121.1767,121.0047,121.1194,9826.0
2019-08-19 14:20:00,126.69,126.69,126.54,126.63,10400.0,121.1098,121.1098,120.9664,121.0525,10400.0
2019-08-19 14:30:00,126.63,126.73,126.55,126.73,8937.0,121.0525,121.1481,120.976,121.1481,8937.0
2019-08-19 14:40:00,126.75,126.87,126.74,126.82,12059.0,121.1672,121.2819,121.1576,121.2341,12059.0
2019-08-19 14:50:00,126.89,127.02,126.89,126.98,12275.0,121.301,121.4253,121.301,121.387,12275.0
2019-08-19 15:00:00,126.98,127.0,126.85,126.92,14506.0,121.387,121.4062,121.2628,121.3297,14506.0
2019-08-19 15:10:00,126.93,127.02,126.86,126.86,17578.0,121.3393,121.4253,121.2723,121.2723,17578.0
2019-08-19 15:20:00,126.89,127.03,126.85,127.03,15272.0,121.301,121.4348,121.2628,121.4348,15272.0
2019-08-19 15:30:00,127.04,127.37,127.04,127.32,94115.0,121.4444,121.7599,121.4444,121.7121,94115.0
2019-08-19 15:40:00,127.32,127.33,127.05,127.07,35719.0,121.7121,121.7216,121.454,121.4731,35719.0
2019-08-19 15:50:00,127.07,127.13,126.72,126.78,85403.0,121.4731,121.5304,121.1385,121.1959,85403.0
2019-08-20 09:30:00,127.54,127.95,127.16,127.78,67437.0,121.9224,122.3143,121.5591,122.1518,67437.0
2019-08-20 09:40:00,127.77,127.94,127.35,127.59,83175.0,122.1423,122.3048,121.7408,121.9702,83175.0
2019-08-20 09:50:00,127.57,127.69,127.38,127.57,25275.0,121.9511,122.0658,121.7694,121.9511,25275.0
2019-08-20 10:00:00,127.59,128.15,127.5,128.01,34559.0,121.9702,122.5055,121.8841,122.3717,34559.0
2019-08-20 10:10:00,127.99,128.3,127.93,128.13,26582.0,122.3526,122.6489,122.2952,122.4864,26582.0
2019-08-20 10:20:00,128.1,128.41,127.85,127.98,37721.0,122.4577,122.7541,122.2187,122.343,37721.0
2019-08-20 10:30:00,128.0,128.0,127.57,127.6,26975.0,122.3621,122.3621,121.9511,121.9797,26975.0
2019-08-20 10:40:00,127.6,127.67,127.2,127.2,54261.0,121.9797,122.0467,121.5974,121.5974,54261.0
2019-08-20 10:50:00,127.22,127.41,127.14,127.33,21129.0,121.6165,121.7981,121.54,121.7216,21129.0
2019-08-20 11:00:00,127.29,127.39,127.18,127.36,16933.0,121.6834,121.779,121.5782,121.7503,16933.0
2019-08-20 11:10:00,127.43,127.59,127.33,127.53,37670.0,121.8172,121.9702,121.7216,121.9128,37670.0
2019-08-20 11:20:00,127.53,127.57,127.12,127.15,23346.0,121.9128,121.9511,121.5209,121.5496,23346.0
2019-08-20 11:30:00,127.17,127.25,127.09,127.09,19457.0,121.5687,121.6452,121.4922,121.4922,19457.0
2019-08-20 11:40:00,127.1,127.19,127.02,127.19,12847.0,121.5018,121.5878,121.4253,121.5878,12847.0
2019-08-20 11:50:00,127.15,127.31,127.13,127.23,36066.0,121.5496,121.7025,121.5304,121.626,36066.0
2019-08-20 12:00:00,127.25,127.43,127.19,127.36,21704.0,121.6452,121.8172,121.5878,121.7503,21704.0
2019-08-20 12:10:00,127.38,127.46,127.32,127.38,24772.0,121.7694,121.8459,121.7121,121.7694,24772.0
2019-08-20 12:20:00,127.4,127.47,127.33,127.43,14273.0,121.7885,121.8555,121.7216,121.8172,14273.0
2019-08-20 12:30:00,127.41,127.42,127.12,127.16,8530.0,121.7981,121.8077,121.5209,121.5591,8530.0
2019-08-20 12:40:00,127.15,127.18,127.08,127.18,9832.0,121.5496,121.5782,121.4826,121.5782,9832.0
2019-08-20 12:50:00,127.19,127.34,127.15,127.34,8305.0,121.5878,121.7312,121.5496,121.7312,8305.0
2019-08-20 13:00:00,127.31,127.32,127.15,127.17,10213.0,121.7025,121.7121,121.5496,121.5687,10213.0
2019-08-20 13:10:00,127.15,127.23,126.98,126.98,9689.0,121.5496,121.626,121.387,121.387,9689.0
2019-08-20 13:20:00,126.98,127.02,126.86,126.93,10903.0,121.387,121.4253,121.2723,121.3393,10903.0
2019-08-20 13:30:00,126.92,126.92,126.65,126.79,32952.0,121.3297,121.3297,121.0716,121.2054,32952.0
2019-08-20 13:40:00,126.82,126.85,126.63,126.63,24507.0,121.2341,121.2628,121.0525,121.0525,24507.0
2019-08-20 13:50:00,126.64,126.81,126.59,126.71,15649.0,121.062,121.2245,121.0142,121.1289,15649.0
2019-08-20 14:00:00,126.68,126.7,126.21,126.25,15515.0,121.1003,121.1194,120.651,120.6892,15515.0
2019-08-20 14:10:00,126.25,126.37,126.11,126.24,20894.0,120.6892,120.8039,120.5554,120.6796,20894.0
2019-08-20 14:20:00,126.25,126.38,125.96,126.36,20546.0,120.6892,120.8135,120.412,120.7944,20546.0
2019-08-20 14:30:00,126.34,126.38,126.22,126.24,22696.0,120.7752,120.8135,120.6605,120.6796,22696.0
2019-08-20 14:40:00,126.24,126.25,125.94,126.2,22899.0,120.6796,120.6892,120.3929,120.6414,22899.0
2019-08-20 14:50:00,126.21,126.22,126.07,126.12,17189.0,120.651,120.6605,120.5171,120.5649,17189.0
2019-08-20 15:00:00,126.13,126.16,125.94,126.06,32661.0,120.5745,120.6032,120.3929,120.5076,32661.0
2019-08-20 15:10:00,126.05,126.21,126.01,126.09,26393.0,120.498,120.651,120.4598,120.5363,26393.0
2019-08-20 15:20:00,126.1,126.54,126.09,126.54,29415.0,120.5458,120.9664,120.5363,120.9664,29415.0
2019-08-20 15:30:00,126.54,126.56,126.24,126.24,31103.0,120.9664,120.9855,120.6796,120.6796,31103.0
2019-08-20 15:40:00,126.25,126.37,126.15,126.37,38756.0,120.6892,120.8039,120.5936,120.8039,38756.0
2019-08-20 15:50:00,126.35,126.37,125.94,126.05,99887.0,120.7848,120.8039,120.3929,120.498,99887.0
2019-08-21 09:30:00,126.84,126.92,126.2,126.33,41713.0,121.2532,121.3297,120.6414,120.7657,41713.0
2019-08-21 09:40:00,126.37,126.79,126.37,126.76,9381.0,120.8039,121.2054,120.8039,121.1767,9381.0
2019-08-21 09:50:00,126.79,126.89,126.59,126.63,15526.0,121.2054,121.301,121.0142,121.0525,15526.0
2019-08-21 10:00:00,126.65,126.8,126.42,126.44,38307.0,121.0716,121.215,120.8517,120.8708,38307.0
2019-08-21 10:10:00,126.47,126.66,126.43,126.63,41764.0,120.8995,121.0811,120.8613,121.0525,41764.0
2019-08-21 10:20:00,126.67,126.93,126.56,126.86,15594.0,121.0907,121.3393,120.9855,121.2723,15594.0
2019-08-21 10:30:00,126.86,126.97,126.76,126.94,13515.0,121.2723,121.3775,121.1767,121.3488,13515.0
2019-08-21 10:40:00,126.92,127.11,126.79,126.89,23405.0,121.3297,121.5113,121.2054,121.301,23405.0
2019-08-21 10:50:00,126.9,127.17,126.9,127.09,74961.0,121.3106,121.5687,121.3106,121.4922,74961.0
2019-08-21 11:00:00,127.1,127.1,126.92,127.01,22429.0,121.5018,121.5018,121.3297,121.4157,22429.0
2019-08-21 11:10:00,127.09,127.25,127.03,127.18,36433.0,121.4922,121.6452,121.4348,121.5782,36433.0
2019-08-21 11:20:00,127.22,127.48,127.19,127.42,132015.0,121.6165,121.865,121.5878,121.8077,132015.0
2019-08-21 11:30:00,127.42,127.46,127.28,127.46,18309.0,121.8077,121.8459,121.6738,121.8459,18309.0
2019-08-21 11:40:00,127.46,127.62,127.44,127.59,36570.0,121.8459,121.9989,121.8268,121.9702,36570.0
2019-08-21 11:50:00,127.61,127.87,127.48,127.86,20944.0,121.9893,122.2378,121.865,122.2283,20944.0
2019-08-21 12:00:00,127.83,128.13,127.81,128.04,136735.0,122.1996,122.4864,122.1805,122.4004,136735.0
2019-08-21 12:10:00,128.05,128.05,127.84,127.87,15008.0,122.4099,122.4099,122.2092,122.2378,15008.0
2019-08-21 12:20:00,127.88,127.91,127.65,127.66,13938.0,122.2474,122.2761,122.0275,122.0371,13938.0
2019-08-21 12:30:00,127.65,127.84,127.54,127.84,28296.0,122.0275,122.2092,121.9224,122.2092,28296.0
2019-08-21 12:40:00,127.9,127.98,127.84,127.86,15157.0,122.2665,122.343,122.2092,122.2283,15157.0
2019-08-21 12:50:00,127.86,127.89,127.62,127.62,20488.0,122.2283,122.257,121.9989,121.9989,20488.0
2019-08-21 13:00:00,127.63,127.69,127.5,127.58,18668.0,122.0084,122.0658,121.8841,121.9606,18668.0
2019-08-21 13:10:00,127.57,127.72,127.56,127.72,17904.0,121.9511,122.0945,121.9415,122.0945,17904.0
2019-08-21 13:20:00,127.72,127.79,127.55,127.56,10607.0,122.0945,122.1614,121.9319,121.9415,10607.0
2019-08-21 13:30:00,127.55,127.59,127.36,127.46,58642.0,121.9319,121.9702,121.7503,121.8459,58642.0
2019-08-21 13:40:00,127.44,127.62,127.38,127.59,19194.0,121.8268,121.9989,121.7694,121.9702,19194.0
2019-08-21 13:50:00,127.6,127.75,127.56,127.69,33364.0,121.9797,122.1231,121.9415,122.0658,33364.0
2019-08-21 14:00:00,127.67,127.84,127.42,127.68,24368.0,122.0467,122.2092,121.8077,122.0562,24368.0
2019-08-21 14:10:00,127.72,127.79,127.61,127.71,24605.0,122.0945,122.1614,121.9893,122.0849,24605.0
2019-08-21 14:20:00,127.74,127.82,127.66,127.73,22422.0,122.1136,122.1901,122.0371,122.104,22422.0
2019-08-21 14:30:00,127.75,127.8,127.58,127.58,16327.0,122.1231,122.1709,121.9606,121.9606,16327.0
2019-08-21 14:40:00,127.64,127.78,127.52,127.65,17551.0,122.018,122.1518,121.9033,122.0275,17551.0
2019-08-21 14:50:00,127.66,127.82,127.62,127.81,18628.0,122.0371,122.1901,121.9989,122.1805,18628.0
2019-08-21 15:00:00,127.79,127.83,127.64,127.77,55454.0,122.1614,122.1996,122.018,122.1423,55454.0
2019-08-21 15:10:00,127.78,128.03,127.7,128.0,33370.0,122.1518,122.3908,122.0753,122.3621,33370.0
2019-08-21 15:20:00,128.0,128.0,127.86,127.94,17988.0,122.3621,122.3621,122.2283,122.3048,17988.0
2019-08-21 15:30:00,127.95,128.05,127.86,127.98,79557.0,122.3143,122.4099,122.2283,122.343,79557.0
2019-08-21 15:40:00,127.96,127.97,127.6,127.68,71748.0,122.3239,122.3334,121.9797,122.0562,71748.0
2019-08-21 15:50:00,127.66,127.81,127.62,127.64,73769.0,122.0371,122.1805,121.9989,122.018,73769.0
2019-08-22 09:30:00,127.88,128.11,127.06,127.1,56137.0,122.2474,122.4673,121.4635,121.5018,56137.0
2019-08-22 09:40:00,127.21,127.67,127.12,127.39,47688.0,121.6069,122.0467,121.5209,121.779,47688.0
2019-08-22 09:50:00,127.43,127.43,126.68,126.86,22621.0,121.8172,121.8172,121.1003,121.2723,22621.0
2019-08-22 10:00:00,126.87,126.87,126.54,126.8,30417.0,121.2819,121.2819,120.9664,121.215,30417.0
2019-08-22 10:10:00,126.79,127.01,126.65,126.96,18735.0,121.2054,121.4157,121.0716,121.3679,18735.0
2019-08-22 10:20:00,126.93,126.96,126.4,126.58,43362.0,121.3393,121.3679,120.8326,121.0047,43362.0
2019-08-22 10:30:00,126.58,126.58,125.97,126.15,37247.0,121.0047,121.0047,120.4215,120.5936,37247.0
2019-08-22 10:40:00,126.15,126.17,125.75,125.75,58668.0,120.5936,120.6127,120.2112,120.2112,58668.0
2019-08-22 10:50:00,125.76,125.96,125.52,125.96,39777.0,120.2208,120.412,119.9914,120.412,39777.0
2019-08-22 11:00:00,125.98,126.2,125.82,126.03,28010.0,120.4311,120.6414,120.2781,120.4789,28010.0
2019-08-22 11:10:00,126.03,126.15,125.84,125.86,25174.0,120.4789,120.5936,120.2973,120.3164,25174.0
2019-08-22 11:20:00,125.87,125.98,125.75,125.98,26568.0,120.3259,120.4311,120.2112,120.4311,26568.0
2019-08-22 11:30:00,125.98,126.05,125.9,125.9,49681.0,120.4311,120.498,120.3546,120.3546,49681.0
2019-08-22 11:40:00,125.93,126.2,125.92,126.08,55504.0,120.3833,120.6414,120.3737,120.5267,55504.0
2019-08-22 11:50:00,126.09,126.18,125.98,126.05,39455.0,120.5363,120.6223,120.4311,120.498,39455.0
2019-08-22 12:00:00,126.08,126.53,126.05,126.53,53196.0,120.5267,120.9569,120.498,120.9569,53196.0
2019-08-22 12:10:00,126.56,126.82,126.55,126.62,16759.0,120.9855,121.2341,120.976,121.0429,16759.0
2019-08-22 12:20:00,126.62,126.62,126.2,126.35,33377.0,121.0429,121.0429,120.6414,120.7848,33377.0
2019-08-22 12:30:00,126.39,126.52,126.29,126.32,7337.0,120.823,120.9473,120.7274,120.7561,7337.0
2019-08-22 12:40:00,126.33,126.61,126.33,126.46,34281.0,120.7657,121.0333,120.7657,120.89,34281.0
2019-08-22 12:50:00,126.45,126.51,126.34,126.34,12829.0,120.8804,120.9378,120.7752,120.7752,12829.0
2019-08-22 13:00:00,126.32,126.53,126.28,126.47,7622.0,120.7561,120.9569,120.7179,120.8995,7622.0
2019-08-22 13:10:00,126.5,126.65,126.45,126.61,17113.0,120.9282,121.0716,120.8804,121.0333,17113.0
2019-08-22 13:20:00,126.6,126.79,126.6,126.72,20033.0,121.0238,121.2054,121.0238,121.1385,20033.0
2019-08-22 13:30:00,126.73,126.87,126.7,126.82,38877.0,121.1481,121.2819,121.1194,121.2341,38877.0
2019-08-22 13:40:00,126.82,126.85,126.6,126.64,21539.0,121.2341,121.2628,121.0238,121.062,21539.0
2019-08-22 13:50:00,126.64,126.71,126.59,126.62,13810.0,121.062,121.1289,121.0142,121.0429,13810.0
2019-08-22 14:00:00,126.62,126.82,126.62,126.72,11883.0,121.0429,121.2341,121.0429,121.1385,11883.0
2019-08-22 14:10:00,126.73,126.74,126.49,126.54,14930.0,121.1481,121.1576,120.9186,120.9664,14930.0
2019-08-22 14:20:00,126.52,126.55,126.41,126.42,16285.0,120.9473,120.976,120.8422,120.8517,16285.0
2019-08-22 14:30:00,126.41,126.42,126.19,126.31,21431.0,120.8422,120.8517,120.6318,120.7466,21431.0
2019-08-22 14:40:00,126.3,126.62,126.23,126.57,48477.0,120.737,121.0429,120.6701,120.9951,48477.0
2019-08-22 14:50:00,126.58,126.83,126.57,126.78,20731.0,121.0047,121.2437,120.9951,121.1959,20731.0
2019-08-22 15:00:00,126.77,126.79,126.63,126.66,24192.0,121.1863,121.2054,121.0525,121.0811,24192.0
2019-08-22 15:10:00,126.59,126.65,126.44,126.55,25155.0,121.0142,121.0716,120.8708,120.976,25155.0
2019-08-22 15:20:00,126.57,126.69,126.54,126.6,20955.0,120.9951,121.1098,120.9664,121.0238,20955.0
2019-08-22 15:30:00,126.64,126.75,126.56,126.72,63428.0,121.062,121.1672,120.9855,121.1385,63428.0
2019-08-22 15:40:00,126.72,127.0,126.6,126.97,61484.0,121.1385,121.4062,121.0238,121.3775,61484.0
2019-08-22 15:50:00,126.97,127.15,126.51,126.64,131215.0,121.3775,121.5496,120.9378,121.062,131215.0
2019-08-23 09:30:00,126.58,127.32,126.5,126.5,51712.0,121.0047,121.7121,120.9282,120.9282,51712.0
2019-08-23 09:40:00,126.56,126.71,126.05,126.31,24314.0,120.9855,121.1289,120.498,120.7466,24314.0
2019-08-23 09:50:00,126.2,126.5,126.11,126.37,21277.0,120.6414,120.9282,120.5554,120.8039,21277.0
2019-08-23 10:00:00,126.32,126.7,126.2,126.48,27697.0,120.7561,121.1194,120.6414,120.9091,27697.0
2019-08-23 10:10:00,126.44,126.73,126.15,126.6,17153.0,120.8708,121.1481,120.5936,121.0238,17153.0
2019-08-23 10:20:00,126.55,126.86,126.53,126.84,40426.0,120.976,121.2723,120.9569,121.2532,40426.0
2019-08-23 10:30:00,126.84,127.29,126.73,127.29,22547.0,121.2532,121.6834,121.1481,121.6834,22547.0
2019-08-23 10:40:00,127.34,127.49,127.12,127.14,17279.0,121.7312,121.8746,121.5209,121.54,17279.0
2019-08-23 10:50:00,127.16,127.41,127.02,127.03,18748.0,121.5591,121.7981,121.4253,121.4348,18748.0
2019-08-23 11:00:00,127.12,127.15,125.41,125.46,50457.0,121.5209,121.5496,119.8862,119.934,50457.0
2019-08-23 11:10:00,125.42,126.22,125.36,126.08,21975.0,119.8958,120.6605,119.8384,120.5267,21975.0
2019-08-23 11:20:00,126.01,126.04,125.42,125.63,22661.0,120.4598,120.4885,119.8958,120.0965,22661.0
2019-08-23 11:30:00,125.56,125.56,125.12,125.3,27392.0,120.0296,120.0296,119.609,119.781,27392.0
2019-08-23 11:40:00,125.27,125.3,124.88,124.94,35162.0,119.7524,119.781,119.3795,119.4369,35162.0
2019-08-23 11:50:00,124.99,125.09,124.76,124.79,23752.0,119.4847,119.5803,119.2648,119.2935,23752.0
2019-08-23 12:00:00,124.84,124.91,124.66,124.81,41715.0,119.3413,119.4082,119.1692,119.3126,41715.0
2019-08-23 12:10:00,124.8,125.06,124.63,125.0,22753.0,119.3031,119.5516,119.1406,119.4943,22753.0
2019-08-23 12:20:00,124.99,124.99,124.69,124.73,23877.0,119.4847,119.4847,119.1979,119.2362,23877.0
2019-08-23 12:30:00,124.78,125.27,124.76,125.13,16757.0,119.284,119.7524,119.2648,119.6185,16757.0
2019-08-23 12:40:00,125.12,125.14,124.75,124.78,20642.0,119.609,119.6281,119.2553,119.284,20642.0
2019-08-23 12:50:00,124.78,124.81,124.5,124.59,23395.0,119.284,119.3126,119.0163,119.1023,23395.0
2019-08-23 13:00:00,124.58,124.59,124.22,124.34,20299.0,119.0928,119.1023,118.7486,118.8633,20299.0
2019-08-23 13:10:00,124.34,124.65,124.26,124.29,15906.0,118.8633,119.1597,118.7869,118.8155,15906.0
2019-08-23 13:20:00,124.29,124.33,124.2,124.27,14088.0,118.8155,118.8538,118.7295,118.7964,14088.0
2019-08-23 13:30:00,124.27,124.38,124.23,124.33,17758.0,118.7964,118.9016,118.7582,118.8538,17758.0
2019-08-23 13:40:00,124.32,124.32,124.0,124.16,22644.0,118.8442,118.8442,118.5383,118.6913,22644.0
2019-08-23 13:50:00,124.13,124.23,124.06,124.11,16822.0,118.6626,118.7582,118.5957,118.6435,16822.0
2019-08-23 14:00:00,124.12,124.12,123.96,124.04,18451.0,118.653,118.653,118.5001,118.5765,18451.0
2019-08-23 14:10:00,124.01,124.02,123.83,123.86,23908.0,118.5479,118.5574,118.3758,118.4045,23908.0
2019-08-23 14:20:00,123.88,123.91,123.7,123.79,23461.0,118.4236,118.4523,118.2515,118.3376,23461.0
2019-08-23 14:30:00,123.79,123.97,123.73,123.74,32320.0,118.3376,118.5096,118.2802,118.2898,32320.0
2019-08-23 14:40:00,123.75,123.84,123.47,123.53,27166.0,118.2993,118.3854,118.0317,118.089,27166.0
2019-08-23 14:50:00,123.52,123.65,123.37,123.64,36251.0,118.0794,118.2037,117.9361,118.1942,36251.0
2019-08-23 15:00:00,123.63,123.66,123.42,123.44,39241.0,118.1846,118.2133,117.9839,118.003,39241.0
2019-08-23 15:10:00,123.44,123.51,123.15,123.35,41610.0,118.003,118.0699,117.7257,117.9169,41610.0
2019-08-23 15:20:00,123.36,123.44,123.1,123.15,39689.0,117.9265,118.003,117.6779,117.7257,39689.0
2019-08-23 15:30:00,123.14,123.22,122.95,123.08,75423.0,117.7162,117.7927,117.5346,117.6588,75423.0
2019-08-23 15:40:00,123.06,123.19,122.9,122.93,92358.0,117.6397,117.764,117.4868,117.5154,92358.0
2019-08-23 15:50:00,122.92,123.12,122.42,123.08,226172.0,117.5059,117.6971,117.0279,117.6588,226172.0
2019-08-26 09:30:00,124.31,124.75,124.24,124.58,41912.0,118.8347,119.2553,118.7677,119.0928,41912.0
2019-08-26 09:40:00,124.6,124.96,124.37,124.47,40019.0,119.1119,119.456,118.892,118.9876,40019.0
2019-08-26 09:50:00,124.55,125.07,124.52,124.84,51847.0,119.0641,119.5612,119.0354,119.3413,51847.0
2019-08-26 10:00:00,124.89,125.04,124.69,124.94,30309.0,119.3891,119.5325,119.1979,119.4369,30309.0
2019-08-26 10:10:00,124.85,125.03,124.65,124.85,39894.0,119.3509,119.5229,119.1597,119.3509,39894.0
2019-08-26 10:20:00,124.85,125.18,124.72,125.18,15083.0,119.3509,119.6663,119.2266,119.6663,15083.0
2019-08-26 10:30:00,125.14,125.22,125.0,125.08,17582.0,119.6281,119.7046,119.4943,119.5707,17582.0
2019-08-26 10:40:00,125.09,125.26,124.84,125.24,16689.0,119.5803,119.7428,119.3413,119.7237,16689.0
2019-08-26 10:50:00,125.22,125.41,125.11,125.39,13254.0,119.7046,119.8862,119.5994,119.8671,13254.0
2019-08-26 11:00:00,125.46,125.61,125.36,125.44,13845.0,119.934,120.0774,119.8384,119.9149,13845.0
2019-08-26 11:10:00,125.44,125.73,125.4,125.52,17006.0,119.9149,120.1921,119.8766,119.9914,17006.0
2019-08-26 11:20:00,125.54,125.73,125.53,125.53,11399.0,120.0105,120.1921,120.0009,120.0009,11399.0
2019-08-26 11:30:00,125.57,125.65,125.46,125.54,12471.0,120.0392,120.1156,119.934,120.0105,12471.0
2019-08-26 11:40:00,125.48,125.56,125.33,125.54,11610.0,119.9531,120.0296,119.8097,120.0105,11610.0
2019-08-26 11:50:00,125.59,125.84,125.59,125.71,17597.0,120.0583,120.2973,120.0583,120.173,17597.0
2019-08-26 12:00:00,125.71,125.84,125.65,125.78,14345.0,120.173,120.2973,120.1156,120.2399,14345.0
2019-08-26 12:10:00,125.76,125.77,125.44,125.44,11242.0,120.2208,120.2303,119.9149,119.9149,11242.0
2019-08-26 12:20:00,125.45,126.02,125.45,125.8,15343.0,119.9244,120.4693,119.9244,120.259,15343.0
2019-08-26 12:30:00,125.82,125.82,125.59,125.68,14644.0,120.2781,120.2781,120.0583,120.1443,14644.0
2019-08-26 12:40:00,125.72,125.81,125.62,125.79,10474.0,120.1825,120.2686,120.087,120.2495,10474.0
2019-08-26 12:50:00,125.79,125.91,125.77,125.85,11355.0,120.2495,120.3642,120.2303,120.3068,11355.0
2019-08-26 13:00:00,125.87,126.0,125.83,125.97,12111.0,120.3259,120.4502,120.2877,120.4215,12111.0
2019-08-26 13:10:00,125.97,125.98,125.69,125.76,6245.0,120.4215,120.4311,120.1539,120.2208,6245.0
2019-08-26 13:20:00,125.78,125.93,125.78,125.86,11306.0,120.2399,120.3833,120.2399,120.3164,11306.0
2019-08-26 13:30:00,125.87,125.89,125.74,125.79,11620.0,120.3259,120.3451,120.2017,120.2495,11620.0
2019-08-26 13:40:00,125.79,125.89,125.75,125.89,13347.0,120.2495,120.3451,120.2112,120.3451,13347.0
2019-08-26 13:50:00,125.89,125.92,125.78,125.84,9001.0,120.3451,120.3737,120.2399,120.2973,9001.0
2019-08-26 14:00:00,125.85,125.85,125.76,125.8,25426.0,120.3068,120.3068,120.2208,120.259,25426.0
2019-08-26 14:10:00,125.8,125.81,125.66,125.71,22744.0,120.259,120.2686,120.1252,120.173,22744.0
2019-08-26 14:20:00,125.67,125.67,125.4,125.51,21759.0,120.1347,120.1347,119.8766,119.9818,21759.0
2019-08-26 14:30:00,125.5,125.78,125.5,125.76,12728.0,119.9722,120.2399,119.9722,120.2208,12728.0
2019-08-26 14:40:00,125.72,125.87,125.67,125.69,14600.0,120.1825,120.3259,120.1347,120.1539,14600.0
2019-08-26 14:50:00,125.7,125.95,125.7,125.93,13948.0,120.1634,120.4024,120.1634,120.3833,13948.0
2019-08-26 15:00:00,125.95,126.17,125.83,125.86,15705.0,120.4024,120.6127,120.2877,120.3164,15705.0
2019-08-26 15:10:00,125.89,126.11,125.89,126.03,10504.0,120.3451,120.5554,120.3451,120.4789,10504.0
2019-08-26 15:20:00,126.02,126.03,125.86,125.96,17416.0,120.4693,120.4789,120.3164,120.412,17416.0
2019-08-26 15:30:00,125.96,126.11,125.8,125.8,24841.0,120.412,120.5554,120.259,120.259,24841.0
2019-08-26 15:40:00,125.8,125.84,125.68,125.68,38181.0,120.259,120.2973,120.1443,120.1443,38181.0
2019-08-26 15:50:00,125.64,126.24,125.62,126.24,119056.0,120.1061,120.6796,120.087,120.6796,119056.0
2019-08-27 09:30:00,127.01,127.47,126.24,126.36,61841.0,121.4157,121.8555,120.6796,120.7944,61841.0
2019-08-27 09:40:00,126.36,126.97,126.14,126.82,14361.0,120.7944,121.3775,120.584,121.2341,14361.0
2019-08-27 09:50:00,126.8,126.89,126.72,126.83,47420.0,121.215,121.301,121.1385,121.2437,47420.0
2019-08-27 10:00:00,126.84,126.88,126.74,126.74,62616.0,121.2532,121.2915,121.1576,121.1576,62616.0
2019-08-27 10:10:00,126.74,126.74,126.25,126.37,17630.0,121.1576,121.1576,120.6892,120.8039,17630.0
2019-08-27 10:20:00,126.37,126.59,126.34,126.35,9012.0,120.8039,121.0142,120.7752,120.7848,9012.0
2019-08-27 10:30:00,126.35,126.35,125.8,125.84,28405.0,120.7848,120.7848,120.259,120.2973,28405.0
2019-08-27 10:40:00,125.86,126.26,125.8,125.89,12753.0,120.3164,120.6988,120.259,120.3451,12753.0
2019-08-27 10:50:00,125.9,126.12,125.9,126.0,10388.0,120.3546,120.5649,120.3546,120.4502,10388.0
2019-08-27 11:00:00,125.99,126.15,125.93,125.98,18539.0,120.4407,120.5936,120.3833,120.4311,18539.0
2019-08-27 11:10:00,126.01,126.09,125.95,126.0,29648.0,120.4598,120.5363,120.4024,120.4502,29648.0
2019-08-27 11:20:00,125.96,126.19,125.93,126.16,22587.0,120.412,120.6318,120.3833,120.6032,22587.0
2019-08-27 11:30:00,126.15,126.27,126.11,126.13,16198.0,120.5936,120.7083,120.5554,120.5745,16198.0
2019-08-27 11:40:00,126.13,126.25,126.12,126.17,24583.0,120.5745,120.6892,120.5649,120.6127,24583.0
2019-08-27 11:50:00,126.15,126.15,125.68,125.73,14808.0,120.5936,120.5936,120.1443,120.1921,14808.0
2019-08-27 12:00:00,125.7,125.82,125.53,125.54,10291.0,120.1634,120.2781,120.0009,120.0105,10291.0
2019-08-27 12:10:00,125.54,125.57,125.38,125.5,28592.0,120.0105,120.0392,119.8575,119.9722,28592.0
2019-08-27 12:20:00,125.51,125.6,125.43,125.56,10303.0,119.9818,120.0678,119.9053,120.0296,10303.0
2019-08-27 12:30:00,125.54,125.6,125.13,125.16,17467.0,120.0105,120.0678,119.6185,119.6472,17467.0
2019-08-27 12:40:00,125.18,125.3,125.05,125.23,15315.0,119.6663,119.781,119.5421,119.7141,15315.0
2019-08-27 12:50:00,125.22,125.22,124.8,124.93,20132.0,119.7046,119.7046,119.3031,119.4273,20132.0
2019-08-27 13:00:00,124.89,125.07,124.85,124.97,12909.0,119.3891,119.5612,119.3509,119.4656,12909.0
2019-08-27 13:10:00,124.94,124.97,124.75,124.83,13308.0,119.4369,119.4656,119.2553,119.3317,13308.0
2019-08-27 13:20:00,124.85,125.07,124.85,125.04,12997.0,119.3509,119.5612,119.3509,119.5325,12997.0
2019-08-27 13:30:00,125.04,125.61,124.95,125.34,27361.0,119.5325,120.0774,119.4465,119.8193,27361.0
2019-08-27 13:40:00,125.36,125.52,125.29,125.49,23361.0,119.8384,119.9914,119.7715,119.9627,23361.0
2019-08-27 13:50:00,125.5,125.58,125.48,125.54,21135.0,119.9722,120.0487,119.9531,120.0105,21135.0
2019-08-27 14:00:00,125.52,125.61,125.47,125.52,25897.0,119.9914,120.0774,119.9436,119.9914,25897.0
2019-08-27 14:10:00,125.53,125.62,125.47,125.62,24508.0,120.0009,120.087,119.9436,120.087,24508.0
2019-08-27 14:20:00,125.67,125.76,125.6,125.71,15189.0,120.1347,120.2208,120.0678,120.173,15189.0
2019-08-27 14:30:00,125.7,125.88,125.55,125.88,19918.0,120.1634,120.3355,120.02,120.3355,19918.0
2019-08-27 14:40:00,125.88,125.91,125.74,125.83,27275.0,120.3355,120.3642,120.2017,120.2877,27275.0
2019-08-27 14:50:00,125.83,126.0,125.82,125.87,18608.0,120.2877,120.4502,120.2781,120.3259,18608.0
2019-08-27 15:00:00,125.88,126.06,125.82,125.86,25679.0,120.3355,120.5076,120.2781,120.3164,25679.0
2019-08-27 15:10:00,125.85,125.85,125.65,125.65,20004.0,120.3068,120.3068,120.1156,120.1156,20004.0
2019-08-27 15:20:00,125.65,125.67,125.49,125.5,18249.0,120.1156,120.1347,119.9627,119.9722,18249.0
2019-08-27 15:30:00,125.46,125.7,125.44,125.7,57970.0,119.934,120.1634,119.9149,120.1634,57970.0
2019-08-27 15:40:00,125.7,125.78,125.55,125.71,43879.0,120.1634,120.2399,120.02,120.173,43879.0
2019-08-27 15:50:00,125.7,125.7,125.21,125.24,157220.0,120.1634,120.1634,119.695,119.7237,157220.0
2019-08-28 09:30:00,124.75,125.25,124.46,124.75,63998.0,119.2553,119.7332,118.978,119.2553,63998.0
2019-08-28 09:40:00,124.76,125.26,124.6,125.18,29570.0,119.2648,119.7428,119.1119,119.6663,29570.0
2019-08-28 09:50:00,125.11,125.47,125.0,125.4,21393.0,119.5994,119.9436,119.4943,119.8766,21393.0
2019-08-28 10:00:00,125.42,125.78,125.36,125.68,21217.0,119.8958,120.2399,119.8384,120.1443,21217.0
2019-08-28 10:10:00,125.73,125.73,125.3,125.57,23170.0,120.1921,120.1921,119.781,120.0392,23170.0
2019-08-28 10:20:00,125.53,125.71,125.51,125.56,18633.0,120.0009,120.173,119.9818,120.0296,18633.0
2019-08-28 10:30:00,125.51,125.87,125.44,125.83,26306.0,119.9818,120.3259,119.9149,120.2877,26306.0
2019-08-28 10:40:00,125.77,126.25,125.76,126.14,12803.0,120.2303,120.6892,120.2208,120.584,12803.0
2019-08-28 10:50:00,126.11,126.27,126.09,126.18,12572.0,120.5554,120.7083,120.5363,120.6223,12572.0
2019-08-28 11:00:00,126.19,126.23,125.96,126.09,14401.0,120.6318,120.6701,120.412,120.5363,14401.0
2019-08-28 11:10:00,126.08,126.2,125.97,126.01,25235.0,120.5267,120.6414,120.4215,120.4598,25235.0
2019-08-28 11:20:00,125.99,126.14,125.89,126.1,46990.0,120.4407,120.584,120.3451,120.5458,46990.0
2019-08-28 11:30:00,126.08,126.09,125.6,125.76,18127.0,120.5267,120.5363,120.0678,120.2208,18127.0
2019-08-28 11:40:00,125.72,125.79,125.6,125.64,17059.0,120.1825,120.2495,120.0678,120.1061,17059.0
2019-08-28 11:50:00,125.67,125.72,125.52,125.6,11671.0,120.1347,120.1825,119.9914,120.0678,11671.0
2019-08-28 12:00:00,125.58,125.82,125.55,125.76,8587.0,120.0487,120.2781,120.02,120.2208,8587.0
2019-08-28 12:10:00,125.76,125.87,125.55,125.87,8072.0,120.2208,120.3259,120.02,120.3259,8072.0
2019-08-28 12:20:00,125.85,125.85,125.54,125.54,5271.0,120.3068,120.3068,120.0105,120.0105,5271.0
2019-08-28 12:30:00,125.54,125.69,125.43,125.47,10760.0,120.0105,120.1539,119.9053,119.9436,10760.0
2019-08-28 12:40:00,125.42,125.55,125.4,125.48,6887.0,119.8958,120.02,119.8766,119.9531,6887.0
2019-08-28 12:50:00,125.44,125.72,125.43,125.68,6448.0,119.9149,120.1825,119.9053,120.1443,6448.0
2019-08-28 13:00:00,125.64,125.71,125.45,125.52,11083.0,120.1061,120.173,119.9244,119.9914,11083.0
2019-08-28 13:10:00,125.51,125.6,125.44,125.6,7854.0,119.9818,120.0678,119.9149,120.0678,7854.0
2019-08-28 13:20:00,125.63,125.8,125.6,125.78,7684.0,120.0965,120.259,120.0678,120.2399,7684.0
2019-08-28 13:30:00,125.78,125.83,125.68,125.75,6798.0,120.2399,120.2877,120.1443,120.2112,6798.0
2019-08-28 13:40:00,125.72,125.74,125.59,125.7,10777.0,120.1825,120.2017,120.0583,120.1634,10777.0
2019-08-28 13:50:00,125.68,125.71,125.57,125.58,8642.0,120.1443,120.173,120.0392,120.0487,8642.0
2019-08-28 14:00:00,125.59,125.69,125.5,125.67,11976.0,120.0583,120.1539,119.9722,120.1347,11976.0
2019-08-28 14:10:00,125.66,125.75,125.54,125.74,9099.0,120.1252,120.2112,120.0105,120.2017,9099.0
2019-08-28 14:20:00,125.74,125.8,125.7,125.73,6054.0,120.2017,120.259,120.1634,120.1921,6054.0
2019-08-28 14:30:00,125.76,125.89,125.75,125.86,10365.0,120.2208,120.3451,120.2112,120.3164,10365.0
2019-08-28 14:40:00,125.89,126.06,125.85,126.02,11047.0,120.3451,120.5076,120.3068,120.4693,11047.0
2019-08-28 14:50:00,126.03,126.09,125.91,125.94,9479.0,120.4789,120.5363,120.3642,120.3929,9479.0
2019-08-28 15:00:00,125.94,125.94,125.75,125.88,11003.0,120.3929,120.3929,120.2112,120.3355,11003.0
2019-08-28 15:10:00,125.85,125.99,125.82,125.99,15740.0,120.3068,120.4407,120.2781,120.4407,15740.0
2019-08-28 15:20:00,125.99,125.99,125.79,125.79,9463.0,120.4407,120.4407,120.2495,120.2495,9463.0
2019-08-28 15:30:00,125.77,125.79,125.64,125.71,17947.0,120.2303,120.2495,120.1061,120.173,17947.0
2019-08-28 15:40:00,125.71,125.9,125.66,125.88,24292.0,120.173,120.3546,120.1252,120.3355,24292.0
2019-08-28 15:50:00,125.88,125.88,125.71,125.8,84396.0,120.3355,120.3355,120.173,120.259,84396.0
2019-08-29 09:30:00,126.47,126.96,125.49,125.82,58095.0,120.8995,121.3679,119.9627,120.2781,58095.0
2019-08-29 09:40:00,125.96,126.21,125.49,125.87,23584.0,120.412,120.651,119.9627,120.3259,23584.0
2019-08-29 09:50:00,125.87,126.15,125.65,125.78,25821.0,120.3259,120.5936,120.1156,120.2399,25821.0
2019-08-29 10:00:00,125.83,125.87,125.43,125.51,22029.0,120.2877,120.3259,119.9053,119.9818,22029.0
2019-08-29 10:10:00,125.5,125.67,125.32,125.53,27558.0,119.9722,120.1347,119.8002,120.0009,27558.0
2019-08-29 10:20:00,125.53,125.8,125.48,125.8,20807.0,120.0009,120.259,119.9531,120.259,20807.0
2019-08-29 10:30:00,125.77,125.93,125.36,125.64,13638.0,120.2303,120.3833,119.8384,120.1061,13638.0
2019-08-29 10:40:00,125.59,125.59,125.21,125.24,21276.0,120.0583,120.0583,119.695,119.7237,21276.0
2019-08-29 10:50:00,125.27,125.52,125.19,125.48,35889.0,119.7524,119.9914,119.6759,119.9531,35889.0
2019-08-29 11:00:00,125.47,125.65,125.42,125.58,19090.0,119.9436,120.1156,119.8958,120.0487,19090.0
2019-08-29 11:10:00,125.59,125.62,125.43,125.56,21981.0,120.0583,120.087,119.9053,120.0296,21981.0
2019-08-29 11:20:00,125.58,125.97,125.54,125.82,31057.0,120.0487,120.4215,120.0105,120.2781,31057.0
2019-08-29 11:30:00,125.81,126.08,125.71,125.75,37126.0,120.2686,120.5267,120.173,120.2112,37126.0
2019-08-29 11:40:00,125.73,125.79,125.63,125.78,22478.0,120.1921,120.2495,120.0965,120.2399,22478.0
2019-08-29 11:50:00,125.8,125.93,125.73,125.86,9413.0,120.259,120.3833,120.1921,120.3164,9413.0
2019-08-29 12:00:00,125.89,125.97,125.78,125.97,5246.0,120.3451,120.4215,120.2399,120.4215,5246.0
2019-08-29 12:10:00,125.99,126.21,125.99,126.04,16195.0,120.4407,120.651,120.4407,120.4885,16195.0
2019-08-29 12:20:00,126.03,126.07,125.96,125.99,9502.0,120.4789,120.5171,120.412,120.4407,9502.0
2019-08-29 12:30:00,125.99,126.31,125.95,126.18,8092.0,120.4407,120.7466,120.4024,120.6223,8092.0
2019-08-29 12:40:00,126.17,126.21,125.91,125.98,19375.0,120.6127,120.651,120.3642,120.4311,19375.0
2019-08-29 12:50:00,125.98,126.58,125.97,126.37,93547.0,120.4311,121.0047,120.4215,120.8039,93547.0
2019-08-29 13:00:00,126.39,126.49,126.17,126.19,14557.0,120.823,120.9186,120.6127,120.6318,14557.0
2019-08-29 13:10:00,126.18,126.24,126.07,126.12,14946.0,120.6223,120.6796,120.5171,120.5649,14946.0
2019-08-29 13:20:00,126.12,126.27,126.04,126.26,20168.0,120.5649,120.7083,120.4885,120.6988,20168.0
2019-08-29 13:30:00,126.22,126.39,126.15,126.39,11679.0,120.6605,120.823,120.5936,120.823,11679.0
2019-08-29 13:40:00,126.4,126.49,126.37,126.37,13256.0,120.8326,120.9186,120.8039,120.8039,13256.0
2019-08-29 13:50:00,126.39,126.6,126.39,126.56,11812.0,120.823,121.0238,120.823,120.9855,11812.0
2019-08-29 14:00:00,126.53,126.69,126.53,126.65,13292.0,120.9569,121.1098,120.9569,121.0716,13292.0
2019-08-29 14:10:00,126.66,126.7,126.45,126.58,15255.0,121.0811,121.1194,120.8804,121.0047,15255.0
2019-08-29 14:20:00,126.59,126.62,126.51,126.54,12408.0,121.0142,121.0429,120.9378,120.9664,12408.0
2019-08-29 14:30:00,126.55,126.6,126.39,126.43,12727.0,120.976,121.0238,120.823,120.8613,12727.0
2019-08-29 14:40:00,126.41,126.44,126.3,126.37,12883.0,120.8422,120.8708,120.737,120.8039,12883.0
2019-08-29 14:50:00,126.36,126.41,126.31,126.33,12207.0,120.7944,120.8422,120.7466,120.7657,12207.0
2019-08-29 15:00:00,126.31,126.37,126.2,126.24,17268.0,120.7466,120.8039,120.6414,120.6796,17268.0
2019-08-29 15:10:00,126.23,126.35,126.21,126.32,15852.0,120.6701,120.7848,120.651,120.7561,15852.0
2019-08-29 15:20:00,126.31,126.32,126.19,126.23,18879.0,120.7466,120.7561,120.6318,120.6701,18879.0
2019-08-29 15:30:00,126.23,126.53,126.23,126.5,28823.0,120.6701,120.9569,120.6701,120.9282,28823.0
2019-08-29 15:40:00,126.5,126.65,126.47,126.58,42251.0,120.9282,121.0716,120.8995,121.0047,42251.0
2019-08-29 15:50:00,126.61,126.75,126.58,126.69,128793.0,121.0333,121.1672,121.0047,121.1098,128793.0
2019-08-30 09:30:00,127.13,127.45,127.02,127.43,43640.0,121.5304,121.8363,121.4253,121.8172,43640.0
2019-08-30 09:40:00,127.37,127.37,126.67,126.73,17248.0,121.7599,121.7599,121.0907,121.1481,17248.0
2019-08-30 09:50:00,126.75,126.92,126.72,126.82,10613.0,121.1672,121.3297,121.1385,121.2341,10613.0
2019-08-30 10:00:00,126.92,127.08,126.91,127.01,7652.0,121.3297,121.4826,121.3201,121.4157,7652.0
2019-08-30 10:10:00,127.04,127.17,126.81,127.05,30755.0,121.4444,121.5687,121.2245,121.454,30755.0
2019-08-30 10:20:00,127.06,127.07,126.72,126.97,11694.0,121.4635,121.4731,121.1385,121.3775,11694.0
2019-08-30 10:30:00,127.0,127.2,126.89,126.89,15682.0,121.4062,121.5974,121.301,121.301,15682.0
2019-08-30 10:40:00,126.91,126.91,126.51,126.76,23300.0,121.3201,121.3201,120.9378,121.1767,23300.0
2019-08-30 10:50:00,126.75,126.81,126.59,126.59,17513.0,121.1672,121.2245,121.0142,121.0142,17513.0
2019-08-30 11:00:00,126.55,126.55,126.15,126.17,30378.0,120.976,120.976,120.5936,120.6127,30378.0
2019-08-30 11:10:00,126.14,126.29,125.91,126.04,23640.0,120.584,120.7274,120.3642,120.4885,23640.0
2019-08-30 11:20:00,126.01,126.01,125.66,125.75,21561.0,120.4598,120.4598,120.1252,120.2112,21561.0
2019-08-30 11:30:00,125.78,126.09,125.76,125.89,21592.0,120.2399,120.5363,120.2208,120.3451,21592.0
2019-08-30 11:40:00,125.89,126.28,125.88,126.27,36433.0,120.3451,120.7179,120.3355,120.7083,36433.0
2019-08-30 11:50:00,126.28,126.29,125.93,125.93,16429.0,120.7179,120.7274,120.3833,120.3833,16429.0
2019-08-30 12:00:00,125.96,126.29,125.87,126.22,8607.0,120.412,120.7274,120.3259,120.6605,8607.0
2019-08-30 12:10:00,126.2,126.45,126.19,126.45,6466.0,120.6414,120.8804,120.6318,120.8804,6466.0
2019-08-30 12:20:00,126.44,126.52,126.29,126.34,10987.0,120.8708,120.9473,120.7274,120.7752,10987.0
2019-08-30 12:30:00,126.3,126.4,126.21,126.39,9263.0,120.737,120.8326,120.651,120.823,9263.0
2019-08-30 12:40:00,126.39,126.43,126.35,126.4,8173.0,120.823,120.8613,120.7848,120.8326,8173.0
2019-08-30 12:50:00,126.39,126.57,126.32,126.52,8442.0,120.823,120.9951,120.7561,120.9473,8442.0
2019-08-30 13:00:00,126.49,126.54,126.26,126.33,14114.0,120.9186,120.9664,120.6988,120.7657,14114.0
2019-08-30 13:10:00,126.33,126.37,126.2,126.21,8437.0,120.7657,120.8039,120.6414,120.651,8437.0
2019-08-30 13:20:00,126.21,126.29,126.2,126.24,13698.0,120.651,120.7274,120.6414,120.6796,13698.0
2019-08-30 13:30:00,126.21,126.21,126.1,126.1,9004.0,120.651,120.651,120.5458,120.5458,9004.0
2019-08-30 13:40:00,126.1,126.12,126.0,126.11,17406.0,120.5458,120.5649,120.4502,120.5554,17406.0
2019-08-30 13:50:00,126.13,126.29,126.07,126.1,28257.0,120.5745,120.7274,120.5171,120.5458,28257.0
2019-08-30 14:00:00,126.16,126.22,126.13,126.19,10545.0,120.6032,120.6605,120.5745,120.6318,10545.0
2019-08-30 14:10:00,126.21,126.32,126.2,126.24,27382.0,120.651,120.7561,120.6414,120.6796,27382.0
2019-08-30 14:20:00,126.26,126.26,126.1,126.2,23562.0,120.6988,120.6988,120.5458,120.6414,23562.0
2019-08-30 14:30:00,126.19,126.24,126.06,126.15,26378.0,120.6318,120.6796,120.5076,120.5936,26378.0
2019-08-30 14:40:00,126.14,126.22,125.98,125.98,12419.0,120.584,120.6605,120.4311,120.4311,12419.0
2019-08-30 14:50:00,125.99,126.08,125.93,125.98,16941.0,120.4407,120.5267,120.3833,120.4311,16941.0
2019-08-30 15:00:00,125.98,126.18,125.87,126.15,20130.0,120.4311,120.6223,120.3259,120.5936,20130.0
2019-08-30 15:10:00,126.14,126.14,125.96,126.04,20803.0,120.584,120.584,120.412,120.4885,20803.0
2019-08-30 15:20:00,126.04,126.33,126.03,126.26,20725.0,120.4885,120.7657,120.4789,120.6988,20725.0
2019-08-30 15:30:00,126.26,126.37,126.25,126.27,33058.0,120.6988,120.8039,120.6892,120.7083,33058.0
2019-08-30 15:40:00,126.28,126.37,126.09,126.34,42888.0,120.7179,120.8039,120.5363,120.7752,42888.0
2019-08-30 15:50:00,126.34,126.73,126.34,126.38,139135.0,120.7752,121.1481,120.7752,120.8135,139135.0
2019-09-03 09:30:00,126.13,127.05,125.98,126.89,68311.0,120.5745,121.454,120.4311,121.301,68311.0
2019-09-03 09:40:00,127.02,127.38,126.83,126.83,33054.0,121.4253,121.7694,121.2437,121.2437,33054.0
2019-09-03 09:50:00,126.86,127.2,126.83,127.05,29075.0,121.2723,121.5974,121.2437,121.454,29075.0
2019-09-03 10:00:00,127.05,127.05,126.35,126.44,31495.0,121.454,121.454,120.7848,120.8708,31495.0
2019-09-03 10:10:00,126.52,126.87,126.46,126.56,57763.0,120.9473,121.2819,120.89,120.9855,57763.0
2019-09-03 10:20:00,126.6,126.89,126.38,126.89,31216.0,121.0238,121.301,120.8135,121.301,31216.0
2019-09-03 10:30:00,126.89,127.09,126.76,127.04,15132.0,121.301,121.4922,121.1767,121.4444,15132.0
2019-09-03 10:40:00,126.97,127.36,126.97,127.26,20013.0,121.3775,121.7503,121.3775,121.6547,20013.0
2019-09-03 10:50:00,127.39,127.42,126.77,126.83,23378.0,121.779,121.8077,121.1863,121.2437,23378.0
2019-09-03 11:00:00,126.84,127.08,126.77,127.05,46818.0,121.2532,121.4826,121.1863,121.454,46818.0
2019-09-03 11:10:00,127.03,127.04,126.71,126.94,28221.0,121.4348,121.4444,121.1289,121.3488,28221.0
2019-09-03 11:20:00,126.93,127.02,126.72,126.94,28462.0,121.3393,121.4253,121.1385,121.3488,28462.0
2019-09-03 11:30:00,127.01,127.09,126.76,127.04,23205.0,121.4157,121.4922,121.1767,121.4444,23205.0
2019-09-03 11:40:00,127.04,127.13,126.82,127.13,19907.0,121.4444,121.5304,121.2341,121.5304,19907.0
2019-09-03 11:50:00,127.13,127.14,126.96,127.05,15961.0,121.5304,121.54,121.3679,121.454,15961.0
2019-09-03 12:00:00,127.02,127.45,127.02,127.1,20536.0,121.4253,121.8363,121.4253,121.5018,20536.0
2019-09-03 12:10:00,127.09,127.22,127.04,127.09,15241.0,121.4922,121.6165,121.4444,121.4922,15241.0
2019-09-03 12:20:00,127.07,127.21,126.87,127.17,12522.0,121.4731,121.6069,121.2819,121.5687,12522.0
2019-09-03 12:30:00,127.13,127.13,126.88,127.09,14640.0,121.5304,121.5304,121.2915,121.4922,14640.0
2019-09-03 12:40:00,127.08,127.32,127.08,127.32,13073.0,121.4826,121.7121,121.4826,121.7121,13073.0
2019-09-03 12:50:00,127.27,127.27,126.92,126.96,15409.0,121.6643,121.6643,121.3297,121.3679,15409.0
2019-09-03 13:00:00,126.93,127.08,126.91,127.08,15120.0,121.3393,121.4826,121.3201,121.4826,15120.0
2019-09-03 13:10:00,127.08,127.23,126.98,127.02,15525.0,121.4826,121.626,121.387,121.4253,15525.0
2019-09-03 13:20:00,127.03,127.05,126.84,126.89,16772.0,121.4348,121.454,121.2532,121.301,16772.0
2019-09-03 13:30:00,126.89,126.93,126.79,126.91,29444.0,121.301,121.3393,121.2054,121.3201,29444.0
2019-09-03 13:40:00,126.92,126.96,126.83,126.86,14552.0,121.3297,121.3679,121.2437,121.2723,14552.0
2019-09-03 13:50:00,126.83,126.88,126.7,126.8,16987.0,121.2437,121.2915,121.1194,121.215,16987.0
2019-09-03 14:00:00,126.78,126.85,126.67,126.85,20012.0,121.1959,121.2628,121.0907,121.2628,20012.0
2019-09-03 14:10:00,126.86,126.91,126.59,126.59,14457.0,121.2723,121.3201,121.0142,121.0142,14457.0
2019-09-03 14:20:00,126.62,126.77,126.62,126.77,15449.0,121.0429,121.1863,121.0429,121.1863,15449.0
2019-09-03 14:30:00,126.77,126.9,126.67,126.87,18294.0,121.1863,121.3106,121.0907,121.2819,18294.0
2019-09-03 14:40:00,126.85,127.01,126.79,127.01,18573.0,121.2628,121.4157,121.2054,121.4157,18573.0
2019-09-03 14:50:00,127.04,127.1,126.97,127.05,15886.0,121.4444,121.5018,121.3775,121.454,15886.0
2019-09-03 15:00:00,127.09,127.12,127.0,127.05,18503.0,121.4922,121.5209,121.4062,121.454,18503.0
2019-09-03 15:10:00,127.07,127.08,126.81,126.96,43622.0,121.4731,121.4826,121.2245,121.3679,43622.0
2019-09-03 15:20:00,126.97,127.06,126.93,127.0,53815.0,121.3775,121.4635,121.3393,121.4062,53815.0
2019-09-03 15:30:00,126.99,127.05,126.92,127.0,43855.0,121.3966,121.454,121.3297,121.4062,43855.0
2019-09-03 15:40:00,127.0,127.14,126.92,126.98,67857.0,121.4062,121.54,121.3297,121.387,67857.0
2019-09-03 15:50:00,126.98,127.21,126.97,127.07,110319.0,121.387,121.6069,121.3775,121.4731,110319.0
2019-09-04 09:30:00,127.65,127.79,126.6,126.79,62861.0,122.0275,122.1614,121.0238,121.2054,62861.0
2019-09-04 09:40:00,126.74,127.09,126.57,126.89,34243.0,121.1576,121.4922,120.9951,121.301,34243.0
2019-09-04 09:50:00,126.88,127.42,126.87,127.29,32257.0,121.2915,121.8077,121.2819,121.6834,32257.0
2019-09-04 10:00:00,127.26,127.26,127.03,127.16,17448.0,121.6547,121.6547,121.4348,121.5591,17448.0
2019-09-04 10:10:00,127.17,127.36,127.12,127.36,12268.0,121.5687,121.7503,121.5209,121.7503,12268.0
2019-09-04 10:20:00,127.36,127.4,127.16,127.2,16927.0,121.7503,121.7885,121.5591,121.5974,16927.0
2019-09-04 10:30:00,127.26,127.26,127.08,127.26,14376.0,121.6547,121.6547,121.4826,121.6547,14376.0
2019-09-04 10:40:00,127.33,127.46,127.22,127.42,20426.0,121.7216,121.8459,121.6165,121.8077,20426.0
2019-09-04 10:50:00,127.44,127.63,127.37,127.41,22064.0,121.8268,122.0084,121.7599,121.7981,22064.0
2019-09-04 11:00:00,127.41,127.43,127.07,127.24,35174.0,121.7981,121.8172,121.4731,121.6356,35174.0
2019-09-04 11:10:00,127.24,127.31,127.0,127.12,29148.0,121.6356,121.7025,121.4062,121.5209,29148.0
2019-09-04 11:20:00,127.12,127.35,127.07,127.32,24872.0,121.5209,121.7408,121.4731,121.7121,24872.0
2019-09-04 11:30:00,127.26,127.26,127.08,127.17,17420.0,121.6547,121.6547,121.4826,121.5687,17420.0
2019-09-04 11:40:00,127.2,127.38,127.17,127.37,32082.0,121.5974,121.7694,121.5687,121.7599,32082.0
2019-09-04 11:50:00,127.38,127.48,127.29,127.48,16331.0,121.7694,121.865,121.6834,121.865,16331.0
2019-09-04 12:00:00,127.46,127.52,127.29,127.32,12240.0,121.8459,121.9033,121.6834,121.7121,12240.0
2019-09-04 12:10:00,127.32,127.45,127.3,127.43,13867.0,121.7121,121.8363,121.693,121.8172,13867.0
2019-09-04 12:20:00,127.45,127.52,127.38,127.38,18660.0,121.8363,121.9033,121.7694,121.7694,18660.0
2019-09-04 12:30:00,127.38,127.42,127.19,127.19,11673.0,121.7694,121.8077,121.5878,121.5878,11673.0
2019-09-04 12:40:00,127.21,127.43,127.14,127.4,14097.0,121.6069,121.8172,121.54,121.7885,14097.0
2019-09-04 12:50:00,127.39,127.39,127.21,127.23,11694.0,121.779,121.779,121.6069,121.626,11694.0
2019-09-04 13:00:00,127.23,127.26,127.08,127.17,13678.0,121.626,121.6547,121.4826,121.5687,13678.0
2019-09-04 13:10:00,127.18,127.18,126.99,127.03,14347.0,121.5782,121.5782,121.3966,121.4348,14347.0
2019-09-04 13:20:00,127.02,127.06,126.94,127.04,12026.0,121.4253,121.4635,121.3488,121.4444,12026.0
2019-09-04 13:30:00,127.03,127.03,126.9,126.9,13983.0,121.4348,121.4348,121.3106,121.3106,13983.0
2019-09-04 13:40:00,126.88,127.0,126.83,126.97,28820.0,121.2915,121.4062,121.2437,121.3775,28820.0
2019-09-04 13:50:00,126.99,127.11,126.88,127.1,26039.0,121.3966,121.5113,121.2915,121.5018,26039.0
2019-09-04 14:00:00,127.11,127.11,126.93,126.95,22383.0,121.5113,121.5113,121.3393,121.3584,22383.0
2019-09-04 14:10:00,126.97,127.0,126.84,126.91,21064.0,121.3775,121.4062,121.2532,121.3201,21064.0
2019-09-04 14:20:00,126.9,127.26,126.88,127.21,56083.0,121.3106,121.6547,121.2915,121.6069,56083.0
2019-09-04 14:30:00,127.21,127.41,127.2,127.32,21102.0,121.6069,121.7981,121.5974,121.7121,21102.0
2019-09-04 14:40:00,127.33,127.42,127.28,127.29,21038.0,121.7216,121.8077,121.6738,121.6834,21038.0
2019-09-04 14:50:00,127.28,127.29,127.1,127.18,30383.0,121.6738,121.6834,121.5018,121.5782,30383.0
2019-09-04 15:00:00,127.19,127.31,127.12,127.26,46257.0,121.5878,121.7025,121.5209,121.6547,46257.0
2019-09-04 15:10:00,127.28,127.34,127.2,127.21,18678.0,121.6738,121.7312,121.5974,121.6069,18678.0
2019-09-04 15:20:00,127.21,127.53,127.18,127.43,33758.0,121.6069,121.9128,121.5782,121.8172,33758.0
2019-09-04 15:30:00,127.43,127.52,127.35,127.39,39691.0,121.8172,121.9033,121.7408,121.779,39691.0
2019-09-04 15:40:00,127.4,127.41,127.24,127.36,46389.0,121.7885,121.7981,121.6356,121.7503,46389.0
2019-09-04 15:50:00,127.37,127.65,127.25,127.58,136090.0,121.7599,122.0275,121.6452,121.9606,136090.0
2019-09-05 09:30:00,128.7,129.03,128.21,128.32,57431.0,123.0313,123.3468,122.5629,122.668,57431.0
2019-09-05 09:40:00,128.32,128.51,128.08,128.27,24872.0,122.668,122.8497,122.4386,122.6202,24872.0
2019-09-05 09:50:00,128.33,128.54,128.21,128.41,22476.0,122.6776,122.8783,122.5629,122.7541,22476.0
2019-09-05 10:00:00,128.46,128.61,128.27,128.43,38850.0,122.8019,122.9453,122.6202,122.7732,38850.0
2019-09-05 10:10:00,128.39,128.5,128.3,128.4,12142.0,122.7349,122.8401,122.6489,122.7445,12142.0
2019-09-05 10:20:00,128.47,128.5,127.92,127.99,19512.0,122.8114,122.8401,122.2856,122.3526,19512.0
2019-09-05 10:30:00,127.97,128.31,127.97,128.18,16935.0,122.3334,122.6585,122.3334,122.5342,16935.0
2019-09-05 10:40:00,128.15,128.26,128.09,128.12,16777.0,122.5055,122.6107,122.4482,122.4768,16777.0
2019-09-05 10:50:00,128.12,128.26,127.97,127.98,44525.0,122.4768,122.6107,122.3334,122.343,44525.0
2019-09-05 11:00:00,127.99,128.21,127.97,128.09,40032.0,122.3526,122.5629,122.3334,122.4482,40032.0
2019-09-05 11:10:00,128.11,128.24,128.03,128.04,33231.0,122.4673,122.5916,122.3908,122.4004,33231.0
2019-09-05 11:20:00,128.05,128.24,128.04,128.17,34829.0,122.4099,122.5916,122.4004,122.5246,34829.0
2019-09-05 11:30:00,128.17,128.35,128.03,128.23,30737.0,122.5246,122.6967,122.3908,122.582,30737.0
2019-09-05 11:40:00,128.23,128.32,128.17,128.3,27347.0,122.582,122.668,122.5246,122.6489,27347.0
2019-09-05 11:50:00,128.31,128.41,128.19,128.27,42569.0,122.6585,122.7541,122.5438,122.6202,42569.0
2019-09-05 12:00:00,128.27,128.36,128.21,128.32,20560.0,122.6202,122.7063,122.5629,122.668,20560.0
2019-09-05 12:10:00,128.31,128.48,128.3,128.41,18318.0,122.6585,122.821,122.6489,122.7541,18318.0
2019-09-05 12:20:00,128.41,128.45,128.28,128.39,19166.0,122.7541,122.7923,122.6298,122.7349,19166.0
2019-09-05 12:30:00,128.39,128.5,128.32,128.5,17306.0,122.7349,122.8401,122.668,122.8401,17306.0
2019-09-05 12:40:00,128.48,128.51,128.34,128.39,18873.0,122.821,122.8497,122.6871,122.7349,18873.0
2019-09-05 12:50:00,128.37,128.45,128.21,128.21,21156.0,122.7158,122.7923,122.5629,122.5629,21156.0
2019-09-05 13:00:00,128.19,128.27,128.0,128.04,15419.0,122.5438,122.6202,122.3621,122.4004,15419.0
2019-09-05 13:10:00,128.07,128.14,127.97,128.13,17561.0,122.429,122.496,122.3334,122.4864,17561.0
2019-09-05 13:20:00,128.1,128.17,128.0,128.17,18939.0,122.4577,122.5246,122.3621,122.5246,18939.0
2019-09-05 13:30:00,128.12,128.12,127.9,127.94,15698.0,122.4768,122.4768,122.2665,122.3048,15698.0
2019-09-05 13:40:00,127.93,127.93,127.71,127.77,16863.0,122.2952,122.2952,122.0849,122.1423,16863.0
2019-09-05 13:50:00,127.76,127.8,127.72,127.76,11905.0,122.1327,122.1709,122.0945,122.1327,11905.0
2019-09-05 14:00:00,127.74,127.99,127.71,127.9,13657.0,122.1136,122.3526,122.0849,122.2665,13657.0
2019-09-05 14:10:00,127.89,128.02,127.86,128.02,15626.0,122.257,122.3812,122.2283,122.3812,15626.0
2019-09-05 14:20:00,128.01,128.04,127.82,127.88,14836.0,122.3717,122.4004,122.1901,122.2474,14836.0
2019-09-05 14:30:00,127.88,127.9,127.77,127.89,15472.0,122.2474,122.2665,122.1423,122.257,15472.0
2019-09-05 14:40:00,127.88,127.92,127.77,127.92,14502.0,122.2474,122.2856,122.1423,122.2856,14502.0
2019-09-05 14:50:00,127.91,128.23,127.91,128.22,11064.0,122.2761,122.582,122.2761,122.5724,11064.0
2019-09-05 15:00:00,128.19,128.4,128.17,128.36,25497.0,122.5438,122.7445,122.5246,122.7063,25497.0
2019-09-05 15:10:00,128.38,128.38,128.17,128.27,14372.0,122.7254,122.7254,122.5246,122.6202,14372.0
2019-09-05 15:20:00,128.28,128.4,128.26,128.39,15090.0,122.6298,122.7445,122.6107,122.7349,15090.0
2019-09-05 15:30:00,128.41,128.41,128.2,128.24,36958.0,122.7541,122.7541,122.5533,122.5916,36958.0
2019-09-05 15:40:00,128.25,128.25,127.93,127.95,44399.0,122.6011,122.6011,122.2952,122.3143,44399.0
2019-09-05 15:50:00,127.96,128.4,127.88,128.07,130623.0,122.3239,122.7445,122.2474,122.429,130623.0
2019-09-06 09:30:00,128.28,128.65,127.91,128.56,52331.0,122.6298,122.9835,122.2761,122.8975,52331.0
2019-09-06 09:40:00,128.51,128.93,128.22,128.46,24284.0,122.8497,123.2512,122.5724,122.8019,24284.0
2019-09-06 09:50:00,128.5,128.65,128.39,128.47,10152.0,122.8401,122.9835,122.7349,122.8114,10152.0
2019-09-06 10:00:00,128.52,128.74,128.4,128.62,19961.0,122.8592,123.0695,122.7445,122.9548,19961.0
2019-09-06 10:10:00,128.58,128.67,128.46,128.46,11111.0,122.9166,123.0026,122.8019,122.8019,11111.0
2019-09-06 10:20:00,128.46,129.0,128.45,129.0,55444.0,122.8019,123.3181,122.7923,123.3181,55444.0
2019-09-06 10:30:00,129.03,129.43,129.0,129.43,30281.0,123.3468,123.7291,123.3181,123.7291,30281.0
2019-09-06 10:40:00,129.46,129.48,128.8,128.81,27572.0,123.7578,123.7769,123.1269,123.1364,27572.0
2019-09-06 10:50:00,128.81,128.83,128.36,128.45,31946.0,123.1364,123.1556,122.7063,122.7923,31946.0
2019-09-06 11:00:00,128.42,128.45,128.26,128.27,22084.0,122.7636,122.7923,122.6107,122.6202,22084.0
2019-09-06 11:10:00,128.26,128.27,128.01,128.06,26611.0,122.6107,122.6202,122.3717,122.4195,26611.0
2019-09-06 11:20:00,128.06,128.32,128.03,128.32,21251.0,122.4195,122.668,122.3908,122.668,21251.0
2019-09-06 11:30:00,128.31,128.34,128.2,128.27,26055.0,122.6585,122.6871,122.5533,122.6202,26055.0
2019-09-06 11:40:00,128.25,128.29,128.15,128.22,13792.0,122.6011,122.6393,122.5055,122.5724,13792.0
2019-09-06 11:50:00,128.22,128.29,128.06,128.17,16047.0,122.5724,122.6393,122.4195,122.5246,16047.0
2019-09-06 12:00:00,128.19,128.27,128.04,128.06,44650.0,122.5438,122.6202,122.4004,122.4195,44650.0
2019-09-06 12:10:00,128.05,128.16,127.91,127.97,42393.0,122.4099,122.5151,122.2761,122.3334,42393.0
2019-09-06 12:20:00,127.98,128.36,127.98,128.25,15028.0,122.343,122.7063,122.343,122.6011,15028.0
2019-09-06 12:30:00,128.26,128.33,128.16,128.25,11892.0,122.6107,122.6776,122.5151,122.6011,11892.0
2019-09-06 12:40:00,128.2,128.32,128.07,128.12,15072.0,122.5533,122.668,122.429,122.4768,15072.0
2019-09-06 12:50:00,128.06,128.13,127.85,128.13,28603.0,122.4195,122.4864,122.2187,122.4864,28603.0
2019-09-06 13:00:00,128.13,128.34,128.08,128.08,18827.0,122.4864,122.6871,122.4386,122.4386,18827.0
2019-09-06 13:10:00,128.06,128.08,127.93,128.0,39798.0,122.4195,122.4386,122.2952,122.3621,39798.0
2019-09-06 13:20:00,128.02,128.44,127.98,128.36,14387.0,122.3812,122.7827,122.343,122.7063,14387.0
2019-09-06 13:30:00,128.36,128.43,128.31,128.36,5989.0,122.7063,122.7732,122.6585,122.7063,5989.0
2019-09-06 13:40:00,128.32,128.53,128.32,128.5,9141.0,122.668,122.8688,122.668,122.8401,9141.0
2019-09-06 13:50:00,128.5,128.68,128.47,128.65,7733.0,122.8401,123.0122,122.8114,122.9835,7733.0
2019-09-06 14:00:00,128.63,128.71,128.55,128.68,10544.0,122.9644,123.0408,122.8879,123.0122,10544.0
2019-09-06 14:10:00,128.66,128.67,128.48,128.6,28936.0,122.9931,123.0026,122.821,122.9357,28936.0
2019-09-06 14:20:00,128.59,128.61,128.39,128.55,32260.0,122.9261,122.9453,122.7349,122.8879,32260.0
2019-09-06 14:30:00,128.54,128.54,128.27,128.37,25845.0,122.8783,122.8783,122.6202,122.7158,25845.0
2019-09-06 14:40:00,128.38,128.38,128.03,128.25,59862.0,122.7254,122.7254,122.3908,122.6011,59862.0
2019-09-06 14:50:00,128.25,128.29,128.1,128.22,57969.0,122.6011,122.6393,122.4577,122.5724,57969.0
2019-09-06 15:00:00,128.25,128.29,128.18,128.27,36277.0,122.6011,122.6393,122.5342,122.6202,36277.0
2019-09-06 15:10:00,128.26,128.45,128.18,128.44,20410.0,122.6107,122.7923,122.5342,122.7827,20410.0
2019-09-06 15:20:00,128.44,128.68,128.31,128.66,17120.0,122.7827,123.0122,122.6585,122.9931,17120.0
2019-09-06 15:30:00,128.69,128.77,128.67,128.74,30784.0,123.0217,123.0982,123.0026,123.0695,30784.0
2019-09-06 15:40:00,128.74,128.75,128.5,128.53,41077.0,123.0695,123.0791,122.8401,122.8688,41077.0
2019-09-06 15:50:00,128.54,128.56,128.32,128.43,147890.0,122.8783,122.8975,122.668,122.7732,147890.0
2019-09-09 09:30:00,130.08,130.08,128.16,128.16,55891.0,124.3505,124.3505,122.5151,122.5151,55891.0
2019-09-09 09:40:00,128.3,128.42,127.34,127.45,21576.0,122.6489,122.7636,121.7312,121.8363,21576.0
2019-09-09 09:50:00,127.41,127.49,126.6,126.71,30461.0,121.7981,121.8746,121.0238,121.1289,30461.0
2019-09-09 10:00:00,126.77,127.22,126.71,126.76,32699.0,121.1863,121.6165,121.1289,121.1767,32699.0
2019-09-09 10:10:00,126.75,127.24,126.74,127.07,46513.0,121.1672,121.6356,121.1576,121.4731,46513.0
2019-09-09 10:20:00,127.07,127.15,126.54,126.83,23668.0,121.4731,121.5496,120.9664,121.2437,23668.0
2019-09-09 10:30:00,126.82,127.31,126.75,127.27,45158.0,121.2341,121.7025,121.1672,121.6643,45158.0
2019-09-09 10:40:00,127.27,127.42,127.12,127.42,19880.0,121.6643,121.8077,121.5209,121.8077,19880.0
2019-09-09 10:50:00,127.39,127.54,127.29,127.33,16002.0,121.779,121.9224,121.6834,121.7216,16002.0
2019-09-09 11:00:00,127.33,127.41,127.06,127.24,59423.0,121.7216,121.7981,121.4635,121.6356,59423.0
2019-09-09 11:10:00,127.21,127.26,126.72,126.82,66912.0,121.6069,121.6547,121.1385,121.2341,66912.0
2019-09-09 11:20:00,126.82,126.96,126.72,126.73,38240.0,121.2341,121.3679,121.1385,121.1481,38240.0
2019-09-09 11:30:00,126.73,126.73,126.43,126.45,36179.0,121.1481,121.1481,120.8613,120.8804,36179.0
2019-09-09 11:40:00,126.48,126.53,126.18,126.3,81953.0,120.9091,120.9569,120.6223,120.737,81953.0
2019-09-09 11:50:00,126.28,126.46,126.18,126.3,42687.0,120.7179,120.89,120.6223,120.737,42687.0
2019-09-09 12:00:00,126.3,126.3,126.15,126.22,22377.0,120.737,120.737,120.5936,120.6605,22377.0
2019-09-09 12:10:00,126.21,126.27,126.01,126.27,38210.0,120.651,120.7083,120.4598,120.7083,38210.0
2019-09-09 12:20:00,126.25,126.43,126.15,126.15,30642.0,120.6892,120.8613,120.5936,120.5936,30642.0
2019-09-09 12:30:00,126.11,126.22,125.79,126.16,28891.0,120.5554,120.6605,120.2495,120.6032,28891.0
2019-09-09 12:40:00,126.2,126.39,126.15,126.27,26337.0,120.6414,120.823,120.5936,120.7083,26337.0
2019-09-09 12:50:00,126.27,126.61,126.2,126.6,27417.0,120.7083,121.0333,120.6414,121.0238,27417.0
2019-09-09 13:00:00,126.6,126.6,126.35,126.51,14674.0,121.0238,121.0238,120.7848,120.9378,14674.0
2019-09-09 13:10:00,126.5,126.66,126.43,126.63,11386.0,120.9282,121.0811,120.8613,121.0525,11386.0
2019-09-09 13:20:00,126.63,126.73,126.59,126.63,17810.0,121.0525,121.1481,121.0142,121.0525,17810.0
2019-09-09 13:30:00,126.67,126.86,126.58,126.84,22952.0,121.0907,121.2723,121.0047,121.2532,22952.0
2019-09-09 13:40:00,126.86,126.93,126.75,126.93,19948.0,121.2723,121.3393,121.1672,121.3393,19948.0
2019-09-09 13:50:00,126.95,127.0,126.82,126.91,17536.0,121.3584,121.4062,121.2341,121.3201,17536.0
2019-09-09 14:00:00,126.89,127.04,126.79,126.91,26084.0,121.301,121.4444,121.2054,121.3201,26084.0
2019-09-09 14:10:00,126.9,127.18,126.9,127.04,32682.0,121.3106,121.5782,121.3106,121.4444,32682.0
2019-09-09 14:20:00,127.04,127.14,127.01,127.14,34620.0,121.4444,121.54,121.4157,121.54,34620.0
2019-09-09 14:30:00,127.11,127.41,127.09,127.36,47301.0,121.5113,121.7981,121.4922,121.7503,47301.0
2019-09-09 14:40:00,127.35,127.4,127.18,127.34,42264.0,121.7408,121.7885,121.5782,121.7312,42264.0
2019-09-09 14:50:00,127.35,127.46,127.27,127.34,47603.0,121.7408,121.8459,121.6643,121.7312,47603.0
2019-09-09 15:00:00,127.29,127.6,127.28,127.33,65290.0,121.6834,121.9797,121.6738,121.7216,65290.0
2019-09-09 15:10:00,127.34,127.59,127.13,127.17,56315.0,121.7312,121.9702,121.5304,121.5687,56315.0
2019-09-09 15:20:00,127.17,127.17,126.73,126.82,36878.0,121.5687,121.5687,121.1481,121.2341,36878.0
2019-09-09 15:30:00,126.81,126.83,126.58,126.73,37719.0,121.2245,121.2437,121.0047,121.1481,37719.0
2019-09-09 15:40:00,126.73,126.78,126.65,126.77,45383.0,121.1481,121.1959,121.0716,121.1863,45383.0
2019-09-09 15:50:00,126.77,126.82,126.62,126.68,138248.0,121.1863,121.2341,121.0429,121.1003,138248.0
2019-09-10 09:30:00,125.82,125.82,123.54,123.99,73306.0,120.2781,120.2781,118.0986,118.5287,73306.0
2019-09-10 09:40:00,123.99,124.07,122.85,123.09,80518.0,118.5287,118.6052,117.439,117.6684,80518.0
2019-09-10 09:50:00,123.07,123.07,122.23,122.33,52232.0,117.6493,117.6493,116.8463,116.9419,52232.0
2019-09-10 10:00:00,122.27,122.51,121.94,122.02,69321.0,116.8845,117.1139,116.569,116.6455,69321.0
2019-09-10 10:10:00,122.02,122.35,121.77,122.27,60503.0,116.6455,116.961,116.4065,116.8845,60503.0
2019-09-10 10:20:00,122.22,122.64,122.06,122.64,41518.0,116.8367,117.2382,116.6838,117.2382,41518.0
2019-09-10 10:30:00,122.65,122.74,122.27,122.27,40571.0,117.2478,117.3338,116.8845,116.8845,40571.0
2019-09-10 10:40:00,122.23,122.49,122.07,122.37,44791.0,116.8463,117.0948,116.6933,116.9801,44791.0
2019-09-10 10:50:00,122.36,122.61,122.12,122.41,71381.0,116.9705,117.2095,116.7411,117.0183,71381.0
2019-09-10 11:00:00,122.41,123.0,122.41,122.7,53974.0,117.0183,117.5824,117.0183,117.2956,53974.0
2019-09-10 11:10:00,122.7,122.86,122.43,122.43,49293.0,117.2956,117.4485,117.0375,117.0375,49293.0
2019-09-10 11:20:00,122.41,122.45,122.0,122.15,56629.0,117.0183,117.0566,116.6264,116.7698,56629.0
2019-09-10 11:30:00,122.16,122.32,121.98,121.98,35219.0,116.7794,116.9323,116.6073,116.6073,35219.0
2019-09-10 11:40:00,121.95,122.29,121.95,122.21,39985.0,116.5786,116.9036,116.5786,116.8271,39985.0
2019-09-10 11:50:00,122.21,122.55,122.17,122.18,49778.0,116.8271,117.1522,116.7889,116.7985,49778.0
2019-09-10 12:00:00,122.21,122.55,122.13,122.55,34968.0,116.8271,117.1522,116.7507,117.1522,34968.0
2019-09-10 12:10:00,122.58,123.16,122.4,122.93,135693.0,117.1809,117.7353,117.0088,117.5154,135693.0
2019-09-10 12:20:00,122.96,123.47,122.91,123.38,33576.0,117.5441,118.0317,117.4963,117.9456,33576.0
2019-09-10 12:30:00,123.35,123.51,123.23,123.48,29698.0,117.9169,118.0699,117.8022,118.0412,29698.0
2019-09-10 12:40:00,123.49,123.67,123.36,123.63,24012.0,118.0508,118.2228,117.9265,118.1846,24012.0
2019-09-10 12:50:00,123.62,123.72,123.48,123.49,43529.0,118.175,118.2706,118.0412,118.0508,43529.0
2019-09-10 13:00:00,123.5,123.6,123.31,123.37,36088.0,118.0603,118.1559,117.8787,117.9361,36088.0
2019-09-10 13:10:00,123.37,123.43,123.19,123.23,23244.0,117.9361,117.9934,117.764,117.8022,23244.0
2019-09-10 13:20:00,123.22,123.22,123.0,123.17,21963.0,117.7927,117.7927,117.5824,117.7449,21963.0
2019-09-10 13:30:00,123.16,123.16,123.05,123.06,27545.0,117.7353,117.7353,117.6301,117.6397,27545.0
2019-09-10 13:40:00,123.07,123.08,122.77,122.96,34275.0,117.6493,117.6588,117.3625,117.5441,34275.0
2019-09-10 13:50:00,122.97,123.03,122.9,122.91,24974.0,117.5537,117.611,117.4868,117.4963,24974.0
2019-09-10 14:00:00,122.92,122.98,122.54,122.54,32812.0,117.5059,117.5632,117.1426,117.1426,32812.0
2019-09-10 14:10:00,122.5,122.53,122.12,122.17,41998.0,117.1044,117.1331,116.7411,116.7889,41998.0
2019-09-10 14:20:00,122.15,122.21,122.02,122.02,33747.0,116.7698,116.8271,116.6455,116.6455,33747.0
2019-09-10 14:30:00,122.0,122.15,121.9,121.97,38624.0,116.6264,116.7698,116.5308,116.5977,38624.0
2019-09-10 14:40:00,121.95,121.98,121.61,121.66,54071.0,116.5786,116.6073,116.2536,116.3014,54071.0
2019-09-10 14:50:00,121.66,121.92,121.66,121.76,132996.0,116.3014,116.5499,116.3014,116.397,132996.0
2019-09-10 15:00:00,121.76,122.25,121.75,122.09,34377.0,116.397,116.8654,116.3874,116.7124,34377.0
2019-09-10 15:10:00,122.05,122.25,122.01,122.15,37084.0,116.6742,116.8654,116.636,116.7698,37084.0
2019-09-10 15:20:00,122.16,122.33,122.05,122.32,34497.0,116.7794,116.9419,116.6742,116.9323,34497.0
2019-09-10 15:30:00,122.34,122.55,122.23,122.55,65448.0,116.9514,117.1522,116.8463,117.1522,65448.0
2019-09-10 15:40:00,122.55,122.82,122.41,122.72,90836.0,117.1522,117.4103,117.0183,117.3147,90836.0
2019-09-10 15:50:00,122.73,123.03,122.67,122.99,141064.0,117.3242,117.611,117.2669,117.5728,141064.0
2019-09-11 09:30:00,123.02,124.28,122.24,123.39,81077.0,117.6015,118.806,116.8558,117.9552,81077.0
2019-09-11 09:40:00,123.5,123.61,121.64,122.61,77549.0,118.0603,118.1655,116.2823,117.2095,77549.0
2019-09-11 09:50:00,122.61,122.61,121.92,122.45,34408.0,117.2095,117.2095,116.5499,117.0566,34408.0
2019-09-11 10:00:00,122.4,122.54,121.67,121.86,44126.0,117.0088,117.1426,116.3109,116.4926,44126.0
2019-09-11 10:10:00,121.88,122.3,121.74,121.92,70099.0,116.5117,116.9132,116.3778,116.5499,70099.0
2019-09-11 10:20:00,121.95,122.0,121.41,121.46,46142.0,116.5786,116.6264,116.0624,116.1102,46142.0
2019-09-11 10:30:00,121.28,121.99,121.14,121.82,79215.0,115.9381,116.6168,115.8043,116.4543,79215.0
2019-09-11 10:40:00,121.83,121.88,121.59,121.88,56637.0,116.4639,116.5117,116.2345,116.5117,56637.0
2019-09-11 10:50:00,121.88,121.99,121.46,121.66,51915.0,116.5117,116.6168,116.1102,116.3014,51915.0
2019-09-11 11:00:00,121.7,121.79,121.45,121.52,30310.0,116.3396,116.4256,116.1006,116.1675,30310.0
2019-09-11 11:10:00,121.51,121.94,121.5,121.82,52211.0,116.158,116.569,116.1484,116.4543,52211.0
2019-09-11 11:20:00,121.83,121.97,121.78,121.91,62025.0,116.4639,116.5977,116.4161,116.5404,62025.0
2019-09-11 11:30:00,121.94,121.98,121.64,121.72,62867.0,116.569,116.6073,116.2823,116.3587,62867.0
2019-09-11 11:40:00,121.72,121.84,121.58,121.65,76023.0,116.3587,116.4734,116.2249,116.2918,76023.0
2019-09-11 11:50:00,121.72,121.78,121.58,121.61,56569.0,116.3587,116.4161,116.2249,116.2536,56569.0
2019-09-11 12:00:00,121.63,121.65,121.37,121.42,72700.0,116.2727,116.2918,116.0241,116.0719,72700.0
2019-09-11 12:10:00,121.42,121.77,121.35,121.76,55142.0,116.0719,116.4065,116.005,116.397,55142.0
2019-09-11 12:20:00,121.76,121.98,121.75,121.96,32053.0,116.397,116.6073,116.3874,116.5882,32053.0
2019-09-11 12:30:00,121.93,122.07,121.9,121.92,42699.0,116.5595,116.6933,116.5308,116.5499,42699.0
2019-09-11 12:40:00,121.93,121.94,121.81,121.91,25485.0,116.5595,116.569,116.4448,116.5404,25485.0
2019-09-11 12:50:00,121.9,122.05,121.87,121.96,57120.0,116.5308,116.6742,116.5021,116.5882,57120.0
2019-09-11 13:00:00,121.96,122.07,121.93,121.93,47059.0,116.5882,116.6933,116.5595,116.5595,47059.0
2019-09-11 13:10:00,121.93,122.01,121.9,122.0,24247.0,116.5595,116.636,116.5308,116.6264,24247.0
2019-09-11 13:20:00,121.99,121.99,121.84,121.84,12398.0,116.6168,116.6168,116.4734,116.4734,12398.0
2019-09-11 13:30:00,121.84,121.87,121.32,121.33,55018.0,116.4734,116.5021,115.9763,115.9859,55018.0
2019-09-11 13:40:00,121.34,121.43,121.2,121.31,43186.0,115.9955,116.0815,115.8616,115.9668,43186.0
2019-09-11 13:50:00,121.31,121.35,121.05,121.14,31283.0,115.9668,116.005,115.7182,115.8043,31283.0
2019-09-11 14:00:00,121.14,121.21,121.01,121.15,41462.0,115.8043,115.8712,115.68,115.8138,41462.0
2019-09-11 14:10:00,121.15,121.15,120.89,120.9,47998.0,115.8138,115.8138,115.5653,115.5748,47998.0
2019-09-11 14:20:00,120.9,120.9,120.47,120.68,84790.0,115.5748,115.5748,115.1638,115.3645,84790.0
2019-09-11 14:30:00,120.69,120.73,120.47,120.5,56650.0,115.3741,115.4123,115.1638,115.1925,56650.0
2019-09-11 14:40:00,120.48,120.59,120.2,120.31,66385.0,115.1733,115.2785,114.9057,115.0108,66385.0
2019-09-11 14:50:00,120.31,120.35,120.06,120.16,65986.0,115.0108,115.0491,114.7718,114.8674,65986.0
2019-09-11 15:00:00,120.16,120.43,120.12,120.35,95870.0,114.8674,115.1255,114.8292,115.0491,95870.0
2019-09-11 15:10:00,120.34,120.41,120.11,120.17,57401.0,115.0395,115.1064,114.8196,114.877,57401.0
2019-09-11 15:20:00,120.18,120.25,120.12,120.19,61018.0,114.8866,114.9535,114.8292,114.8961,61018.0
2019-09-11 15:30:00,120.2,120.35,120.01,120.3,79403.0,114.9057,115.0491,114.724,115.0013,79403.0
2019-09-11 15:40:00,120.3,120.39,120.21,120.35,119184.0,115.0013,115.0873,114.9152,115.0491,119184.0
2019-09-11 15:50:00,120.38,120.67,120.36,120.65,280809.0,115.0778,115.355,115.0586,115.3359,280809.0
2019-09-12 09:30:00,121.29,122.14,121.06,121.74,75892.0,115.9477,116.7602,115.7278,116.3778,75892.0
2019-09-12 09:40:00,121.74,122.02,121.38,121.86,57971.0,116.3778,116.6455,116.0337,116.4926,57971.0
2019-09-12 09:50:00,121.78,122.18,121.65,122.18,40061.0,116.4161,116.7985,116.2918,116.7985,40061.0
2019-09-12 10:00:00,122.17,122.32,121.9,122.14,97506.0,116.7889,116.9323,116.5308,116.7602,97506.0
2019-09-12 10:10:00,122.18,122.86,121.96,122.0,193560.0,116.7985,117.4485,116.5882,116.6264,193560.0
2019-09-12 10:20:00,122.03,122.59,122.03,122.33,52380.0,116.6551,117.1904,116.6551,116.9419,52380.0
2019-09-12 10:30:00,122.37,122.51,122.21,122.38,33803.0,116.9801,117.1139,116.8271,116.9897,33803.0
2019-09-12 10:40:00,122.4,122.45,122.28,122.41,15220.0,117.0088,117.0566,116.8941,117.0183,15220.0
2019-09-12 10:50:00,122.43,122.43,121.97,122.15,51848.0,117.0375,117.0375,116.5977,116.7698,51848.0
2019-09-12 11:00:00,122.17,122.51,122.02,122.03,59746.0,116.7889,117.1139,116.6455,116.6551,59746.0
2019-09-12 11:10:00,122.04,122.31,122.02,122.27,29959.0,116.6646,116.9227,116.6455,116.8845,29959.0
2019-09-12 11:20:00,122.29,122.41,122.09,122.31,56763.0,116.9036,117.0183,116.7124,116.9227,56763.0
2019-09-12 11:30:00,122.35,122.51,122.23,122.51,36426.0,116.961,117.1139,116.8463,117.1139,36426.0
2019-09-12 11:40:00,122.52,122.53,122.34,122.42,24596.0,117.1235,117.1331,116.9514,117.0279,24596.0
2019-09-12 11:50:00,122.41,122.55,122.41,122.52,22698.0,117.0183,117.1522,117.0183,117.1235,22698.0
2019-09-12 12:00:00,122.5,122.52,122.43,122.48,25336.0,117.1044,117.1235,117.0375,117.0853,25336.0
2019-09-12 12:10:00,122.5,122.59,122.11,122.11,26578.0,117.1044,117.1904,116.7316,116.7316,26578.0
2019-09-12 12:20:00,122.11,122.23,121.95,122.13,19610.0,116.7316,116.8463,116.5786,116.7507,19610.0
2019-09-12 12:30:00,122.13,122.18,122.04,122.15,16051.0,116.7507,116.7985,116.6646,116.7698,16051.0
2019-09-12 12:40:00,122.16,122.34,122.14,122.23,16222.0,116.7794,116.9514,116.7602,116.8463,16222.0
2019-09-12 12:50:00,122.24,122.36,122.21,122.32,14223.0,116.8558,116.9705,116.8271,116.9323,14223.0
2019-09-12 13:00:00,122.33,122.48,122.32,122.45,42991.0,116.9419,117.0853,116.9323,117.0566,42991.0
2019-09-12 13:10:00,122.46,122.46,122.17,122.18,18984.0,117.0661,117.0661,116.7889,116.7985,18984.0
2019-09-12 13:20:00,122.18,122.33,122.18,122.21,41702.0,116.7985,116.9419,116.7985,116.8271,41702.0
2019-09-12 13:30:00,122.21,122.26,122.16,122.24,9877.0,116.8271,116.8749,116.7794,116.8558,9877.0
2019-09-12 13:40:00,122.24,122.29,122.17,122.28,33562.0,116.8558,116.9036,116.7889,116.8941,33562.0
2019-09-12 13:50:00,122.26,122.27,122.09,122.12,16275.0,116.8749,116.8845,116.7124,116.7411,16275.0
2019-09-12 14:00:00,122.11,122.2,122.08,122.1,19916.0,116.7316,116.8176,116.7029,116.722,19916.0
2019-09-12 14:10:00,122.11,122.17,122.05,122.09,24532.0,116.7316,116.7889,116.6742,116.7124,24532.0
2019-09-12 14:20:00,122.1,122.14,122.01,122.07,33304.0,116.722,116.7602,116.636,116.6933,33304.0
2019-09-12 14:30:00,122.05,122.14,121.93,121.97,51882.0,116.6742,116.7602,116.5595,116.5977,51882.0
2019-09-12 14:40:00,121.97,122.08,121.83,121.83,46398.0,116.5977,116.7029,116.4639,116.4639,46398.0
2019-09-12 14:50:00,121.84,121.88,121.76,121.8,27287.0,116.4734,116.5117,116.397,116.4352,27287.0
2019-09-12 15:00:00,121.82,121.84,121.66,121.75,67544.0,116.4543,116.4734,116.3014,116.3874,67544.0
2019-09-12 15:10:00,121.73,121.74,121.62,121.66,34242.0,116.3683,116.3778,116.2631,116.3014,34242.0
2019-09-12 15:20:00,121.67,121.74,121.62,121.67,41598.0,116.3109,116.3778,116.2631,116.3109,41598.0
2019-09-12 15:30:00,121.67,121.75,121.52,121.57,52578.0,116.3109,116.3874,116.1675,116.2153,52578.0
2019-09-12 15:40:00,121.55,121.74,121.39,121.69,83091.0,116.1962,116.3778,116.0433,116.3301,83091.0
2019-09-12 15:50:00,121.69,121.78,121.52,121.71,179208.0,116.3301,116.4161,116.1675,116.3492,179208.0
2019-09-13 09:30:00,121.71,122.16,121.0,121.83,106040.0,116.3492,116.7794,115.6704,116.4639,106040.0
2019-09-13 09:40:00,121.83,121.99,121.44,121.61,42992.0,116.4639,116.6168,116.0911,116.2536,42992.0
2019-09-13 09:50:00,121.67,121.85,121.56,121.8,37422.0,116.3109,116.483,116.2058,116.4352,37422.0
2019-09-13 10:00:00,121.76,121.91,121.65,121.84,58667.0,116.397,116.5404,116.2918,116.4734,58667.0
2019-09-13 10:10:00,121.86,122.03,121.67,121.88,38979.0,116.4926,116.6551,116.3109,116.5117,38979.0
2019-09-13 10:20:00,121.88,121.91,121.74,121.78,43599.0,116.5117,116.5404,116.3778,116.4161,43599.0
2019-09-13 10:30:00,121.74,121.74,121.52,121.69,16165.0,116.3778,116.3778,116.1675,116.3301,16165.0
2019-09-13 10:40:00,121.71,121.82,121.62,121.79,26631.0,116.3492,116.4543,116.2631,116.4256,26631.0
2019-09-13 10:50:00,121.77,121.86,121.73,121.84,31534.0,116.4065,116.4926,116.3683,116.4734,31534.0
2019-09-13 11:00:00,121.91,122.2,121.79,122.17,98763.0,116.5404,116.8176,116.4256,116.7889,98763.0
2019-09-13 11:10:00,122.15,122.18,122.06,122.1,33245.0,116.7698,116.7985,116.6838,116.722,33245.0
2019-09-13 11:20:00,122.1,122.1,121.78,121.87,24371.0,116.722,116.722,116.4161,116.5021,24371.0
2019-09-13 11:30:00,121.87,121.89,121.69,121.78,20980.0,116.5021,116.5212,116.3301,116.4161,20980.0
2019-09-13 11:40:00,121.74,121.83,121.64,121.72,43827.0,116.3778,116.4639,116.2823,116.3587,43827.0
2019-09-13 11:50:00,121.74,121.75,121.53,121.64,40986.0,116.3778,116.3874,116.1771,116.2823,40986.0
2019-09-13 12:00:00,121.59,121.81,121.52,121.79,38885.0,116.2345,116.4448,116.1675,116.4256,38885.0
2019-09-13 12:10:00,121.8,121.81,121.64,121.8,30230.0,116.4352,116.4448,116.2823,116.4352,30230.0
2019-09-13 12:20:00,121.8,121.8,121.66,121.72,13805.0,116.4352,116.4352,116.3014,116.3587,13805.0
2019-09-13 12:30:00,121.7,121.76,121.65,121.69,13291.0,116.3396,116.397,116.2918,116.3301,13291.0
2019-09-13 12:40:00,121.72,121.75,121.48,121.51,14876.0,116.3587,116.3874,116.1293,116.158,14876.0
2019-09-13 12:50:00,121.51,121.56,121.4,121.4,17299.0,116.158,116.2058,116.0528,116.0528,17299.0
2019-09-13 13:00:00,121.4,121.4,121.29,121.39,9146.0,116.0528,116.0528,115.9477,116.0433,9146.0
2019-09-13 13:10:00,121.4,121.41,121.19,121.19,17829.0,116.0528,116.0624,115.8521,115.8521,17829.0
2019-09-13 13:20:00,121.2,121.3,121.13,121.14,13464.0,115.8616,115.9572,115.7947,115.8043,13464.0
2019-09-13 13:30:00,121.14,121.31,121.12,121.27,14946.0,115.8043,115.9668,115.7852,115.9286,14946.0
2019-09-13 13:40:00,121.26,121.27,121.08,121.11,32484.0,115.919,115.9286,115.7469,115.7756,32484.0
2019-09-13 13:50:00,121.12,121.14,121.01,121.04,42805.0,115.7852,115.8043,115.68,115.7087,42805.0
2019-09-13 14:00:00,121.06,121.11,120.97,121.02,56603.0,115.7278,115.7756,115.6418,115.6896,56603.0
2019-09-13 14:10:00,121.0,121.0,120.68,120.7,21039.0,115.6704,115.6704,115.3645,115.3837,21039.0
2019-09-13 14:20:00,120.7,120.75,120.47,120.51,49096.0,115.3837,115.4315,115.1638,115.202,49096.0
2019-09-13 14:30:00,120.53,120.58,120.48,120.52,43368.0,115.2211,115.2689,115.1733,115.2116,43368.0
2019-09-13 14:40:00,120.5,120.57,120.45,120.48,44395.0,115.1925,115.2594,115.1447,115.1733,44395.0
2019-09-13 14:50:00,120.48,120.68,120.47,120.6,126895.0,115.1733,115.3645,115.1638,115.2881,126895.0
2019-09-13 15:00:00,120.61,120.62,120.23,120.25,54412.0,115.2976,115.3072,114.9344,114.9535,54412.0
2019-09-13 15:10:00,120.26,120.45,120.25,120.34,44538.0,114.963,115.1447,114.9535,115.0395,44538.0
2019-09-13 15:20:00,120.33,120.59,120.31,120.59,30002.0,115.03,115.2785,115.0108,115.2785,30002.0
2019-09-13 15:30:00,120.58,120.84,120.54,120.75,45445.0,115.2689,115.5175,115.2307,115.4315,45445.0
2019-09-13 15:40:00,120.75,120.99,120.71,120.99,46320.0,115.4315,115.6609,115.3932,115.6609,46320.0
2019-09-13 15:50:00,121.01,121.11,120.87,120.95,177915.0,115.68,115.7756,115.5462,115.6226,177915.0
2019-09-16 09:30:00,120.0,120.63,119.6,120.32,67327.0,114.7145,115.3167,114.3321,115.0204,67327.0
2019-09-16 09:40:00,120.38,120.74,120.23,120.59,77340.0,115.0778,115.4219,114.9344,115.2785,77340.0
2019-09-16 09:50:00,120.6,120.62,120.19,120.35,15523.0,115.2881,115.3072,114.8961,115.0491,15523.0
2019-09-16 10:00:00,120.4,120.5,120.25,120.37,30014.0,115.0969,115.1925,114.9535,115.0682,30014.0
2019-09-16 10:10:00,120.31,120.37,120.19,120.21,22215.0,115.0108,115.0682,114.8961,114.9152,22215.0
2019-09-16 10:20:00,120.17,120.22,119.94,119.95,17193.0,114.877,114.9248,114.6571,114.6667,17193.0
2019-09-16 10:30:00,119.94,120.06,119.71,119.95,22750.0,114.6571,114.7718,114.4373,114.6667,22750.0
2019-09-16 10:40:00,119.96,120.18,119.95,119.98,15170.0,114.6763,114.8866,114.6667,114.6954,15170.0
2019-09-16 10:50:00,119.96,120.17,119.89,119.96,46049.0,114.6763,114.877,114.6093,114.6763,46049.0
2019-09-16 11:00:00,119.95,120.28,119.89,120.28,38246.0,114.6667,114.9822,114.6093,114.9822,38246.0
2019-09-16 11:10:00,120.41,120.41,119.92,120.03,50595.0,115.1064,115.1064,114.638,114.7432,50595.0
2019-09-16 11:20:00,120.0,120.44,119.97,120.44,40904.0,114.7145,115.1351,114.6858,115.1351,40904.0
2019-09-16 11:30:00,120.4,120.42,120.14,120.26,70803.0,115.0969,115.116,114.8483,114.963,70803.0
2019-09-16 11:40:00,120.24,120.32,119.97,120.0,39067.0,114.9439,115.0204,114.6858,114.7145,39067.0
2019-09-16 11:50:00,119.97,120.13,119.89,119.96,37260.0,114.6858,114.8388,114.6093,114.6763,37260.0
2019-09-16 12:00:00,119.98,120.09,119.94,120.06,36316.0,114.6954,114.8005,114.6571,114.7718,36316.0
2019-09-16 12:10:00,120.06,120.07,119.81,119.84,29270.0,114.7718,114.7814,114.5329,114.5615,29270.0
2019-09-16 12:20:00,119.83,119.83,119.67,119.75,18001.0,114.552,114.552,114.399,114.4755,18001.0
2019-09-16 12:30:00,119.74,119.79,119.68,119.75,17513.0,114.4659,114.5137,114.4086,114.4755,17513.0
2019-09-16 12:40:00,119.76,119.79,119.63,119.77,19958.0,114.4851,114.5137,114.3608,114.4946,19958.0
2019-09-16 12:50:00,119.74,119.84,119.65,119.65,71825.0,114.4659,114.5615,114.3799,114.3799,71825.0
2019-09-16 13:00:00,119.65,119.75,119.58,119.72,26420.0,114.3799,114.4755,114.313,114.4468,26420.0
2019-09-16 13:10:00,119.71,119.72,119.67,119.7,11775.0,114.4373,114.4468,114.399,114.4277,11775.0
2019-09-16 13:20:00,119.68,119.91,119.67,119.89,38446.0,114.4086,114.6285,114.399,114.6093,38446.0
2019-09-16 13:30:00,119.9,120.06,119.86,119.93,27373.0,114.6189,114.7718,114.5807,114.6476,27373.0
2019-09-16 13:40:00,119.95,119.98,119.86,119.86,16791.0,114.6667,114.6954,114.5807,114.5807,16791.0
2019-09-16 13:50:00,119.84,119.93,119.77,119.82,12606.0,114.5615,114.6476,114.4946,114.5424,12606.0
2019-09-16 14:00:00,119.82,119.88,119.69,119.73,30858.0,114.5424,114.5998,114.4181,114.4564,30858.0
2019-09-16 14:10:00,119.74,119.82,119.7,119.76,23941.0,114.4659,114.5424,114.4277,114.4851,23941.0
2019-09-16 14:20:00,119.74,119.77,119.65,119.75,10918.0,114.4659,114.4946,114.3799,114.4755,10918.0
2019-09-16 14:30:00,119.76,119.79,119.68,119.75,21014.0,114.4851,114.5137,114.4086,114.4755,21014.0
2019-09-16 14:40:00,119.75,119.78,119.71,119.74,20985.0,114.4755,114.5042,114.4373,114.4659,20985.0
2019-09-16 14:50:00,119.77,119.96,119.72,119.94,24350.0,114.4946,114.6763,114.4468,114.6571,24350.0
2019-09-16 15:00:00,119.93,120.03,119.87,119.9,27707.0,114.6476,114.7432,114.5902,114.6189,27707.0
2019-09-16 15:10:00,119.91,120.02,119.87,119.94,42894.0,114.6285,114.7336,114.5902,114.6571,42894.0
2019-09-16 15:20:00,119.93,119.94,119.8,119.9,24738.0,114.6476,114.6571,114.5233,114.6189,24738.0
2019-09-16 15:30:00,119.9,119.95,119.67,119.69,65548.0,114.6189,114.6667,114.399,114.4181,65548.0
2019-09-16 15:40:00,119.68,119.72,119.56,119.58,66864.0,114.4086,114.4468,114.2939,114.313,66864.0
2019-09-16 15:50:00,119.57,119.86,119.52,119.61,256070.0,114.3034,114.5807,114.2556,114.3417,256070.0
2019-09-17 09:30:00,120.07,121.07,120.07,120.58,92496.0,114.7814,115.7374,114.7814,115.2689,92496.0
2019-09-17 09:40:00,120.66,120.93,120.54,120.81,19603.0,115.3454,115.6035,115.2307,115.4888,19603.0
2019-09-17 09:50:00,120.85,121.48,120.84,121.43,53319.0,115.5271,116.1293,115.5175,116.0815,53319.0
2019-09-17 10:00:00,121.43,121.61,121.39,121.52,77530.0,116.0815,116.2536,116.0433,116.1675,77530.0
2019-09-17 10:10:00,121.52,121.56,121.28,121.45,50393.0,116.1675,116.2058,115.9381,116.1006,50393.0
2019-09-17 10:20:00,121.46,121.6,121.43,121.59,42782.0,116.1102,116.244,116.0815,116.2345,42782.0
2019-09-17 10:30:00,121.61,121.63,121.39,121.62,24541.0,116.2536,116.2727,116.0433,116.2631,24541.0
2019-09-17 10:40:00,121.61,121.62,121.42,121.47,20332.0,116.2536,116.2631,116.0719,116.1197,20332.0
2019-09-17 10:50:00,121.44,121.61,121.41,121.5,29349.0,116.0911,116.2536,116.0624,116.1484,29349.0
2019-09-17 11:00:00,121.51,121.61,121.46,121.53,32080.0,116.158,116.2536,116.1102,116.1771,32080.0
2019-09-17 11:10:00,121.57,121.57,121.28,121.48,16379.0,116.2153,116.2153,115.9381,116.1293,16379.0
2019-09-17 11:20:00,121.48,121.53,121.41,121.46,19073.0,116.1293,116.1771,116.0624,116.1102,19073.0
2019-09-17 11:30:00,121.44,121.52,121.39,121.5,30886.0,116.0911,116.1675,116.0433,116.1484,30886.0
2019-09-17 11:40:00,121.49,121.52,121.45,121.5,56129.0,116.1389,116.1675,116.1006,116.1484,56129.0
2019-09-17 11:50:00,121.49,121.51,121.22,121.26,14318.0,116.1389,116.158,115.8808,115.919,14318.0
2019-09-17 12:00:00,121.28,121.52,121.23,121.32,65513.0,115.9381,116.1675,115.8903,115.9763,65513.0
2019-09-17 12:10:00,121.34,121.43,121.31,121.34,13675.0,115.9955,116.0815,115.9668,115.9955,13675.0
2019-09-17 12:20:00,121.34,121.49,121.29,121.43,8658.0,115.9955,116.1389,115.9477,116.0815,8658.0
2019-09-17 12:30:00,121.43,121.62,121.41,121.57,35599.0,116.0815,116.2631,116.0624,116.2153,35599.0
2019-09-17 12:40:00,121.56,121.75,121.56,121.68,9944.0,116.2058,116.3874,116.2058,116.3205,9944.0
2019-09-17 12:50:00,121.66,121.73,121.55,121.65,16754.0,116.3014,116.3683,116.1962,116.2918,16754.0
2019-09-17 13:00:00,121.62,121.69,121.58,121.65,17981.0,116.2631,116.3301,116.2249,116.2918,17981.0
2019-09-17 13:10:00,121.65,121.77,121.63,121.71,14217.0,116.2918,116.4065,116.2727,116.3492,14217.0
2019-09-17 13:20:00,121.73,121.74,121.63,121.72,27128.0,116.3683,116.3778,116.2727,116.3587,27128.0
2019-09-17 13:30:00,121.73,121.87,121.71,121.87,16290.0,116.3683,116.5021,116.3492,116.5021,16290.0
2019-09-17 13:40:00,121.87,122.06,121.87,122.05,27598.0,116.5021,116.6838,116.5021,116.6742,27598.0
2019-09-17 13:50:00,122.07,122.37,122.07,122.27,17566.0,116.6933,116.9801,116.6933,116.8845,17566.0
2019-09-17 14:00:00,122.26,122.49,122.16,122.41,65750.0,116.8749,117.0948,116.7794,117.0183,65750.0
2019-09-17 14:10:00,122.38,122.63,122.36,122.48,19355.0,116.9897,117.2286,116.9705,117.0853,19355.0
2019-09-17 14:20:00,122.47,122.48,122.39,122.41,21898.0,117.0757,117.0853,116.9992,117.0183,21898.0
2019-09-17 14:30:00,122.4,122.45,122.33,122.36,27365.0,117.0088,117.0566,116.9419,116.9705,27365.0
2019-09-17 14:40:00,122.36,122.56,122.35,122.52,51223.0,116.9705,117.1617,116.961,117.1235,51223.0
2019-09-17 14:50:00,122.54,122.56,122.36,122.38,55149.0,117.1426,117.1617,116.9705,116.9897,55149.0
2019-09-17 15:00:00,122.38,122.45,122.11,122.12,22266.0,116.9897,117.0566,116.7316,116.7411,22266.0
2019-09-17 15:10:00,122.11,122.18,121.99,122.18,65055.0,116.7316,116.7985,116.6168,116.7985,65055.0
2019-09-17 15:20:00,122.18,122.41,122.16,122.41,29320.0,116.7985,117.0183,116.7794,117.0183,29320.0
2019-09-17 15:30:00,122.42,122.65,122.4,122.65,45001.0,117.0279,117.2478,117.0088,117.2478,45001.0
2019-09-17 15:40:00,122.64,122.85,122.61,122.84,80823.0,117.2382,117.439,117.2095,117.4294,80823.0
2019-09-17 15:50:00,122.84,122.85,122.37,122.43,172454.0,117.4294,117.439,116.9801,117.0375,172454.0
2019-09-18 09:30:00,122.78,123.18,122.24,122.37,39623.0,117.372,117.7544,116.8558,116.9801,39623.0
2019-09-18 09:40:00,122.35,122.5,122.22,122.26,9090.0,116.961,117.1044,116.8367,116.8749,9090.0
2019-09-18 09:50:00,122.3,122.75,122.23,122.7,9604.0,116.9132,117.3434,116.8463,117.2956,9604.0
2019-09-18 10:00:00,122.65,123.01,122.64,122.92,15317.0,117.2478,117.5919,117.2382,117.5059,15317.0
2019-09-18 10:10:00,122.91,122.96,122.64,122.9,11153.0,117.4963,117.5441,117.2382,117.4868,11153.0
2019-09-18 10:20:00,122.89,122.94,122.75,122.91,11148.0,117.4772,117.525,117.3434,117.4963,11148.0
2019-09-18 10:30:00,122.9,122.9,122.68,122.71,11803.0,117.4868,117.4868,117.2764,117.3051,11803.0
2019-09-18 10:40:00,122.71,122.77,122.47,122.54,25990.0,117.3051,117.3625,117.0757,117.1426,25990.0
2019-09-18 10:50:00,122.52,122.63,122.48,122.55,13219.0,117.1235,117.2286,117.0853,117.1522,13219.0
2019-09-18 11:00:00,122.55,122.57,122.16,122.44,16603.0,117.1522,117.1713,116.7794,117.047,16603.0
2019-09-18 11:10:00,122.44,122.5,122.27,122.34,29950.0,117.047,117.1044,116.8845,116.9514,29950.0
2019-09-18 11:20:00,122.34,122.4,122.07,122.12,168917.0,116.9514,117.0088,116.6933,116.7411,168917.0
2019-09-18 11:30:00,122.09,122.56,122.0,122.45,73680.0,116.7124,117.1617,116.6264,117.0566,73680.0
2019-09-18 11:40:00,122.44,122.73,122.4,122.65,11468.0,117.047,117.3242,117.0088,117.2478,11468.0
2019-09-18 11:50:00,122.69,122.89,122.66,122.89,15188.0,117.286,117.4772,117.2573,117.4772,15188.0
2019-09-18 12:00:00,122.88,122.94,122.8,122.81,15181.0,117.4676,117.525,117.3912,117.4007,15181.0
2019-09-18 12:10:00,122.82,122.84,122.75,122.78,11913.0,117.4103,117.4294,117.3434,117.372,11913.0
2019-09-18 12:20:00,122.78,122.97,122.78,122.93,11400.0,117.372,117.5537,117.372,117.5154,11400.0
2019-09-18 12:30:00,122.93,123.11,122.9,123.08,29787.0,117.5154,117.6875,117.4868,117.6588,29787.0
2019-09-18 12:40:00,123.09,123.09,123.0,123.05,10556.0,117.6684,117.6684,117.5824,117.6301,10556.0
2019-09-18 12:50:00,123.03,123.26,123.03,123.23,10010.0,117.611,117.8309,117.611,117.8022,10010.0
2019-09-18 13:00:00,123.23,123.29,123.14,123.14,13222.0,117.8022,117.8596,117.7162,117.7162,13222.0
2019-09-18 13:10:00,123.11,123.15,123.01,123.13,13738.0,117.6875,117.7257,117.5919,117.7066,13738.0
2019-09-18 13:20:00,123.13,123.19,123.03,123.15,18411.0,117.7066,117.764,117.611,117.7257,18411.0
2019-09-18 13:30:00,123.15,123.3,123.12,123.3,13063.0,117.7257,117.8691,117.6971,117.8691,13063.0
2019-09-18 13:40:00,123.3,123.36,123.24,123.35,26624.0,117.8691,117.9265,117.8118,117.9169,26624.0
2019-09-18 13:50:00,123.36,123.48,123.33,123.34,22062.0,117.9265,118.0412,117.8978,117.9074,22062.0
2019-09-18 14:00:00,123.37,123.47,122.86,123.03,19690.0,117.9361,118.0317,117.4485,117.611,19690.0
2019-09-18 14:10:00,122.98,122.99,122.45,122.48,14964.0,117.5632,117.5728,117.0566,117.0853,14964.0
2019-09-18 14:20:00,122.41,122.54,122.26,122.31,12519.0,117.0183,117.1426,116.8749,116.9227,12519.0
2019-09-18 14:30:00,122.25,122.43,122.13,122.21,10573.0,116.8654,117.0375,116.7507,116.8271,10573.0
2019-09-18 14:40:00,122.23,122.32,121.98,122.19,15663.0,116.8463,116.9323,116.6073,116.808,15663.0
2019-09-18 14:50:00,122.17,122.58,122.1,122.46,21585.0,116.7889,117.1809,116.722,117.0661,21585.0
2019-09-18 15:00:00,122.43,122.5,122.28,122.48,9378.0,117.0375,117.1044,116.8941,117.0853,9378.0
2019-09-18 15:10:00,122.47,122.67,122.47,122.63,17616.0,117.0757,117.2669,117.0757,117.2286,17616.0
2019-09-18 15:20:00,122.64,122.84,122.63,122.77,39113.0,117.2382,117.4294,117.2286,117.3625,39113.0
2019-09-18 15:30:00,122.77,123.15,122.73,123.11,37102.0,117.3625,117.7257,117.3242,117.6875,37102.0
2019-09-18 15:40:00,123.11,123.57,123.1,123.33,63232.0,117.6875,118.1272,117.6779,117.8978,63232.0
2019-09-18 15:50:00,123.34,123.35,123.08,123.3,126796.0,117.9074,117.9169,117.6588,117.8691,126796.0
2019-09-19 09:30:00,123.4,124.37,123.32,123.76,37586.0,117.9647,118.892,117.8883,118.3089,37586.0
2019-09-19 09:40:00,123.8,124.03,123.76,124.02,10041.0,118.3471,118.567,118.3089,118.5574,10041.0
2019-09-19 09:50:00,123.98,124.11,123.76,123.76,11378.0,118.5192,118.6435,118.3089,118.3089,11378.0
2019-09-19 10:00:00,123.76,123.98,123.48,123.86,8321.0,118.3089,118.5192,118.0412,118.4045,8321.0
2019-09-19 10:10:00,123.87,124.23,123.78,124.16,17356.0,118.414,118.7582,118.328,118.6913,17356.0
2019-09-19 10:20:00,124.14,124.24,123.94,124.08,15743.0,118.6721,118.7677,118.4809,118.6148,15743.0
2019-09-19 10:30:00,124.11,124.3,124.06,124.3,17071.0,118.6435,118.8251,118.5957,118.8251,17071.0
2019-09-19 10:40:00,124.3,124.34,124.06,124.09,17375.0,118.8251,118.8633,118.5957,118.6243,17375.0
2019-09-19 10:50:00,124.12,124.32,124.1,124.27,9434.0,118.653,118.8442,118.6339,118.7964,9434.0
2019-09-19 11:00:00,124.23,124.34,124.15,124.34,13497.0,118.7582,118.8633,118.6817,118.8633,13497.0
2019-09-19 11:10:00,124.29,124.37,124.19,124.37,17806.0,118.8155,118.892,118.7199,118.892,17806.0
2019-09-19 11:20:00,124.37,124.83,124.33,124.8,94330.0,118.892,119.3317,118.8538,119.3031,94330.0
2019-09-19 11:30:00,124.82,124.82,124.53,124.61,14597.0,119.3222,119.3222,119.045,119.1214,14597.0
2019-09-19 11:40:00,124.61,124.68,124.4,124.5,10847.0,119.1214,119.1884,118.9207,119.0163,10847.0
2019-09-19 11:50:00,124.46,124.52,124.34,124.52,15255.0,118.978,119.0354,118.8633,119.0354,15255.0
2019-09-19 12:00:00,124.53,124.83,124.52,124.77,14227.0,119.045,119.3317,119.0354,119.2744,14227.0
2019-09-19 12:10:00,124.77,124.85,124.74,124.78,15610.0,119.2744,119.3509,119.2457,119.284,15610.0
2019-09-19 12:20:00,124.77,124.78,124.5,124.51,12973.0,119.2744,119.284,119.0163,119.0258,12973.0
2019-09-19 12:30:00,124.44,124.53,124.41,124.47,8326.0,118.9589,119.045,118.9302,118.9876,8326.0
2019-09-19 12:40:00,124.49,124.57,124.47,124.55,9517.0,119.0067,119.0832,118.9876,119.0641,9517.0
2019-09-19 12:50:00,124.55,124.63,124.5,124.56,17130.0,119.0641,119.1406,119.0163,119.0736,17130.0
2019-09-19 13:00:00,124.56,124.7,124.5,124.5,17774.0,119.0736,119.2075,119.0163,119.0163,17774.0
2019-09-19 13:10:00,124.5,124.57,124.4,124.55,16055.0,119.0163,119.0832,118.9207,119.0641,16055.0
2019-09-19 13:20:00,124.53,124.54,124.4,124.44,8649.0,119.045,119.0545,118.9207,118.9589,8649.0
2019-09-19 13:30:00,124.43,124.43,124.29,124.42,17796.0,118.9494,118.9494,118.8155,118.9398,17796.0
2019-09-19 13:40:00,124.44,124.7,124.33,124.65,17214.0,118.9589,119.2075,118.8538,119.1597,17214.0
2019-09-19 13:50:00,124.64,124.78,124.62,124.62,9679.0,119.1501,119.284,119.131,119.131,9679.0
2019-09-19 14:00:00,124.64,124.66,124.46,124.5,10163.0,119.1501,119.1692,118.978,119.0163,10163.0
2019-09-19 14:10:00,124.5,124.68,124.49,124.68,11362.0,119.0163,119.1884,119.0067,119.1884,11362.0
2019-09-19 14:20:00,124.69,124.7,124.48,124.54,11816.0,119.1979,119.2075,118.9972,119.0545,11816.0
2019-09-19 14:30:00,124.54,124.58,124.5,124.58,7850.0,119.0545,119.0928,119.0163,119.0928,7850.0
2019-09-19 14:40:00,124.57,124.64,124.53,124.61,13041.0,119.0832,119.1501,119.045,119.1214,13041.0
2019-09-19 14:50:00,124.61,124.68,124.55,124.59,14106.0,119.1214,119.1884,119.0641,119.1023,14106.0
2019-09-19 15:00:00,124.59,124.64,124.54,124.62,19158.0,119.1023,119.1501,119.0545,119.131,19158.0
2019-09-19 15:10:00,124.63,124.65,124.49,124.53,29665.0,119.1406,119.1597,119.0067,119.045,29665.0
2019-09-19 15:20:00,124.54,124.62,124.46,124.47,18534.0,119.0545,119.131,118.978,118.9876,18534.0
2019-09-19 15:30:00,124.44,124.44,124.24,124.34,28212.0,118.9589,118.9589,118.7677,118.8633,28212.0
2019-09-19 15:40:00,124.33,124.38,124.2,124.21,54019.0,118.8538,118.9016,118.7295,118.7391,54019.0
2019-09-19 15:50:00,124.21,124.36,124.0,124.22,118804.0,118.7391,118.8824,118.5383,118.7486,118804.0
2019-09-20 09:30:00,124.92,125.68,124.64,125.5,522454.0,119.4178,120.1443,119.1501,119.9722,522454.0
2019-09-20 09:40:00,125.57,125.82,125.39,125.7,15355.0,120.0392,120.2781,119.8671,120.1634,15355.0
2019-09-20 09:50:00,125.64,125.7,125.32,125.4,26008.0,120.1061,120.1634,119.8002,119.8766,26008.0
2019-09-20 10:00:00,125.41,125.9,125.37,125.82,39784.0,119.8862,120.3546,119.848,120.2781,39784.0
2019-09-20 10:10:00,125.82,125.82,125.35,125.76,20845.0,120.2781,120.2781,119.8288,120.2208,20845.0
2019-09-20 10:20:00,125.76,125.96,125.56,125.85,36306.0,120.2208,120.412,120.0296,120.3068,36306.0
2019-09-20 10:30:00,125.79,125.96,125.74,125.92,29753.0,120.2495,120.412,120.2017,120.3737,29753.0
2019-09-20 10:40:00,125.92,125.92,125.77,125.77,35474.0,120.3737,120.3737,120.2303,120.2303,35474.0
2019-09-20 10:50:00,125.77,126.08,125.72,126.02,23472.0,120.2303,120.5267,120.1825,120.4693,23472.0
2019-09-20 11:00:00,126.01,126.08,125.88,126.03,17138.0,120.4598,120.5267,120.3355,120.4789,17138.0
2019-09-20 11:10:00,126.03,126.13,125.86,125.86,20924.0,120.4789,120.5745,120.3164,120.3164,20924.0
2019-09-20 11:20:00,125.88,125.91,125.5,125.6,15536.0,120.3355,120.3642,119.9722,120.0678,15536.0
2019-09-20 11:30:00,125.57,125.9,125.55,125.85,21101.0,120.0392,120.3546,120.02,120.3068,21101.0
2019-09-20 11:40:00,125.84,125.88,125.61,125.68,13544.0,120.2973,120.3355,120.0774,120.1443,13544.0
2019-09-20 11:50:00,125.66,125.72,125.62,125.62,18198.0,120.1252,120.1825,120.087,120.087,18198.0
2019-09-20 12:00:00,125.64,125.73,125.62,125.66,18108.0,120.1061,120.1921,120.087,120.1252,18108.0
2019-09-20 12:10:00,125.67,125.72,125.6,125.6,25317.0,120.1347,120.1825,120.0678,120.0678,25317.0
2019-09-20 12:20:00,125.6,125.7,125.57,125.64,10945.0,120.0678,120.1634,120.0392,120.1061,10945.0
2019-09-20 12:30:00,125.61,125.63,125.47,125.53,18041.0,120.0774,120.0965,119.9436,120.0009,18041.0
2019-09-20 12:40:00,125.55,125.58,125.47,125.52,7631.0,120.02,120.0487,119.9436,119.9914,7631.0
2019-09-20 12:50:00,125.52,125.62,125.5,125.57,8009.0,119.9914,120.087,119.9722,120.0392,8009.0
2019-09-20 13:00:00,125.55,125.56,125.42,125.5,29387.0,120.02,120.0296,119.8958,119.9722,29387.0
2019-09-20 13:10:00,125.48,125.49,124.69,125.17,52588.0,119.9531,119.9627,119.1979,119.6568,52588.0
2019-09-20 13:20:00,125.13,125.27,124.93,125.14,17978.0,119.6185,119.7524,119.4273,119.6281,17978.0
2019-09-20 13:30:00,125.11,125.11,124.94,124.94,15798.0,119.5994,119.5994,119.4369,119.4369,15798.0
2019-09-20 13:40:00,124.96,125.0,124.87,124.89,22327.0,119.456,119.4943,119.37,119.3891,22327.0
2019-09-20 13:50:00,124.87,125.22,124.87,125.15,15983.0,119.37,119.7046,119.37,119.6377,15983.0
2019-09-20 14:00:00,125.21,125.33,125.04,125.15,18709.0,119.695,119.8097,119.5325,119.6377,18709.0
2019-09-20 14:10:00,125.14,125.19,125.04,125.13,6627.0,119.6281,119.6759,119.5325,119.6185,6627.0
2019-09-20 14:20:00,125.15,125.48,125.15,125.46,29060.0,119.6377,119.9531,119.6377,119.934,29060.0
2019-09-20 14:30:00,125.5,125.61,125.31,125.57,26459.0,119.9722,120.0774,119.7906,120.0392,26459.0
2019-09-20 14:40:00,125.56,125.72,125.54,125.69,23395.0,120.0296,120.1825,120.0105,120.1539,23395.0
2019-09-20 14:50:00,125.71,125.87,125.69,125.86,40770.0,120.173,120.3259,120.1539,120.3164,40770.0
2019-09-20 15:00:00,125.84,126.03,125.82,125.98,26474.0,120.2973,120.4789,120.2781,120.4311,26474.0
2019-09-20 15:10:00,126.0,126.12,125.95,126.06,21432.0,120.4502,120.5649,120.4024,120.5076,21432.0
2019-09-20 15:20:00,126.06,126.14,126.02,126.09,25873.0,120.5076,120.584,120.4693,120.5363,25873.0
2019-09-20 15:30:00,126.09,126.12,125.84,125.87,32125.0,120.5363,120.5649,120.2973,120.3259,32125.0
2019-09-20 15:40:00,125.89,126.0,125.77,125.87,57038.0,120.3451,120.4502,120.2303,120.3259,57038.0
2019-09-20 15:50:00,125.87,126.12,125.58,125.58,171072.0,120.3259,120.5649,120.0487,120.0487,171072.0
2019-09-23 09:30:00,125.35,126.45,124.27,125.26,53208.0,119.8288,120.8804,118.7964,119.7428,53208.0
2019-09-23 09:40:00,125.37,126.06,125.18,125.89,26702.0,119.848,120.5076,119.6663,120.3451,26702.0
2019-09-23 09:50:00,125.89,125.9,125.4,125.45,16493.0,120.3451,120.3546,119.8766,119.9244,16493.0
2019-09-23 10:00:00,125.49,125.69,125.32,125.39,17314.0,119.9627,120.1539,119.8002,119.8671,17314.0
2019-09-23 10:10:00,125.41,125.63,125.37,125.62,23052.0,119.8862,120.0965,119.848,120.087,23052.0
2019-09-23 10:20:00,125.62,125.72,125.58,125.7,15631.0,120.087,120.1825,120.0487,120.1634,15631.0
2019-09-23 10:30:00,125.71,125.72,125.45,125.61,15738.0,120.173,120.1825,119.9244,120.0774,15738.0
2019-09-23 10:40:00,125.6,125.81,125.53,125.8,15312.0,120.0678,120.2686,120.0009,120.259,15312.0
2019-09-23 10:50:00,125.8,125.88,125.56,125.77,19744.0,120.259,120.3355,120.0296,120.2303,19744.0
2019-09-23 11:00:00,125.72,125.8,125.55,125.56,32265.0,120.1825,120.259,120.02,120.0296,32265.0
2019-09-23 11:10:00,125.56,125.57,125.29,125.42,15719.0,120.0296,120.0392,119.7715,119.8958,15719.0
2019-09-23 11:20:00,125.41,125.53,125.3,125.49,19040.0,119.8862,120.0009,119.781,119.9627,19040.0
2019-09-23 11:30:00,125.5,125.71,125.49,125.58,11460.0,119.9722,120.173,119.9627,120.0487,11460.0
2019-09-23 11:40:00,125.61,125.67,125.58,125.58,16180.0,120.0774,120.1347,120.0487,120.0487,16180.0
2019-09-23 11:50:00,125.61,125.61,125.5,125.59,15064.0,120.0774,120.0774,119.9722,120.0583,15064.0
2019-09-23 12:00:00,125.57,125.64,125.52,125.57,16593.0,120.0392,120.1061,119.9914,120.0392,16593.0
2019-09-23 12:10:00,125.58,125.61,125.45,125.5,10410.0,120.0487,120.0774,119.9244,119.9722,10410.0
2019-09-23 12:20:00,125.49,125.49,125.19,125.19,18173.0,119.9627,119.9627,119.6759,119.6759,18173.0
2019-09-23 12:30:00,125.19,125.26,125.06,125.09,21199.0,119.6759,119.7428,119.5516,119.5803,21199.0
2019-09-23 12:40:00,125.09,125.09,124.94,124.96,17830.0,119.5803,119.5803,119.4369,119.456,17830.0
2019-09-23 12:50:00,124.96,125.1,124.91,125.0,25350.0,119.456,119.5899,119.4082,119.4943,25350.0
2019-09-23 13:00:00,124.98,125.04,124.95,124.99,11915.0,119.4751,119.5325,119.4465,119.4847,11915.0
2019-09-23 13:10:00,125.01,125.05,124.92,124.98,16798.0,119.5038,119.5421,119.4178,119.4751,16798.0
2019-09-23 13:20:00,124.98,125.11,124.97,125.1,11914.0,119.4751,119.5994,119.4656,119.5899,11914.0
2019-09-23 13:30:00,125.13,125.13,125.04,125.12,12179.0,119.6185,119.6185,119.5325,119.609,12179.0
2019-09-23 13:40:00,125.12,125.4,125.12,125.27,24300.0,119.609,119.8766,119.609,119.7524,24300.0
2019-09-23 13:50:00,125.28,125.33,125.12,125.15,15432.0,119.7619,119.8097,119.609,119.6377,15432.0
2019-09-23 14:00:00,125.16,125.2,125.04,125.05,17531.0,119.6472,119.6855,119.5325,119.5421,17531.0
2019-09-23 14:10:00,125.03,125.05,124.88,125.03,17050.0,119.5229,119.5421,119.3795,119.5229,17050.0
2019-09-23 14:20:00,125.03,125.34,124.99,125.31,24947.0,119.5229,119.8193,119.4847,119.7906,24947.0
2019-09-23 14:30:00,125.33,125.39,125.27,125.31,13701.0,119.8097,119.8671,119.7524,119.7906,13701.0
2019-09-23 14:40:00,125.33,125.4,125.24,125.26,14773.0,119.8097,119.8766,119.7237,119.7428,14773.0
2019-09-23 14:50:00,125.25,125.28,124.96,125.05,19322.0,119.7332,119.7619,119.456,119.5421,19322.0
2019-09-23 15:00:00,125.04,125.3,125.04,125.22,18227.0,119.5325,119.781,119.5325,119.7046,18227.0
2019-09-23 15:10:00,125.23,125.37,125.2,125.37,14181.0,119.7141,119.848,119.6855,119.848,14181.0
2019-09-23 15:20:00,125.37,125.45,125.33,125.35,15120.0,119.848,119.9244,119.8097,119.8288,15120.0
2019-09-23 15:30:00,125.36,125.36,125.26,125.31,27334.0,119.8384,119.8384,119.7428,119.7906,27334.0
2019-09-23 15:40:00,125.31,125.33,125.21,125.29,39481.0,119.7906,119.8097,119.695,119.7715,39481.0
2019-09-23 15:50:00,125.31,125.36,124.98,125.03,89997.0,119.7906,119.8384,119.4751,119.5229,89997.0
2019-09-24 09:30:00,125.48,125.9,125.26,125.38,43565.0,119.9531,120.3546,119.7428,119.8575,43565.0
2019-09-24 09:40:00,125.34,125.82,125.33,125.59,35814.0,119.8193,120.2781,119.8097,120.0583,35814.0
2019-09-24 09:50:00,125.62,125.8,125.3,125.4,22805.0,120.087,120.259,119.781,119.8766,22805.0
2019-09-24 10:00:00,125.4,125.76,125.25,125.74,27606.0,119.8766,120.2208,119.7332,120.2017,27606.0
2019-09-24 10:10:00,125.72,126.36,125.68,126.32,22729.0,120.1825,120.7944,120.1443,120.7561,22729.0
2019-09-24 10:20:00,126.36,126.37,125.79,125.94,22282.0,120.7944,120.8039,120.2495,120.3929,22282.0
2019-09-24 10:30:00,125.96,126.07,125.9,125.94,19907.0,120.412,120.5171,120.3546,120.3929,19907.0
2019-09-24 10:40:00,125.94,126.11,125.93,126.07,14996.0,120.3929,120.5554,120.3833,120.5171,14996.0
2019-09-24 10:50:00,126.08,126.21,126.08,126.14,19986.0,120.5267,120.651,120.5267,120.584,19986.0
2019-09-24 11:00:00,126.15,126.15,125.62,125.66,32057.0,120.5936,120.5936,120.087,120.1252,32057.0
2019-09-24 11:10:00,125.65,125.71,125.57,125.61,20888.0,120.1156,120.173,120.0392,120.0774,20888.0
2019-09-24 11:20:00,125.63,125.86,125.61,125.81,31834.0,120.0965,120.3164,120.0774,120.2686,31834.0
2019-09-24 11:30:00,125.81,125.82,125.52,125.58,14483.0,120.2686,120.2781,119.9914,120.0487,14483.0
2019-09-24 11:40:00,125.61,125.7,125.48,125.59,15367.0,120.0774,120.1634,119.9531,120.0583,15367.0
2019-09-24 11:50:00,125.56,125.6,125.47,125.54,16945.0,120.0296,120.0678,119.9436,120.0105,16945.0
2019-09-24 12:00:00,125.54,125.69,125.48,125.69,14336.0,120.0105,120.1539,119.9531,120.1539,14336.0
2019-09-24 12:10:00,125.71,125.74,125.56,125.56,9094.0,120.173,120.2017,120.0296,120.0296,9094.0
2019-09-24 12:20:00,125.56,125.58,124.91,125.0,23850.0,120.0296,120.0487,119.4082,119.4943,23850.0
2019-09-24 12:30:00,125.03,125.03,124.76,124.84,12762.0,119.5229,119.5229,119.2648,119.3413,12762.0
2019-09-24 12:40:00,124.87,124.95,124.72,124.95,11903.0,119.37,119.4465,119.2266,119.4465,11903.0
2019-09-24 12:50:00,124.94,124.98,124.74,124.94,14397.0,119.4369,119.4751,119.2457,119.4369,14397.0
2019-09-24 13:00:00,124.9,125.03,124.88,124.96,13786.0,119.3987,119.5229,119.3795,119.456,13786.0
2019-09-24 13:10:00,124.93,124.94,124.65,124.69,11434.0,119.4273,119.4369,119.1597,119.1979,11434.0
2019-09-24 13:20:00,124.68,124.76,124.56,124.73,8511.0,119.1884,119.2648,119.0736,119.2362,8511.0
2019-09-24 13:30:00,124.74,125.01,124.74,124.9,10667.0,119.2457,119.5038,119.2457,119.3987,10667.0
2019-09-24 13:40:00,124.93,125.0,124.84,124.94,13274.0,119.4273,119.4943,119.3413,119.4369,13274.0
2019-09-24 13:50:00,124.92,125.01,124.86,124.96,9200.0,119.4178,119.5038,119.3604,119.456,9200.0
2019-09-24 14:00:00,124.95,124.95,124.67,124.72,12984.0,119.4465,119.4465,119.1788,119.2266,12984.0
2019-09-24 14:10:00,124.72,125.48,124.72,125.38,25902.0,119.2266,119.9531,119.2266,119.8575,25902.0
2019-09-24 14:20:00,125.36,125.45,125.29,125.37,16803.0,119.8384,119.9244,119.7715,119.848,16803.0
2019-09-24 14:30:00,125.35,125.38,124.94,125.0,31685.0,119.8288,119.8575,119.4369,119.4943,31685.0
2019-09-24 14:40:00,124.97,125.02,124.78,125.0,20211.0,119.4656,119.5134,119.284,119.4943,20211.0
2019-09-24 14:50:00,124.99,125.14,124.95,125.07,27839.0,119.4847,119.6281,119.4465,119.5612,27839.0
2019-09-24 15:00:00,125.07,125.07,124.79,124.81,23227.0,119.5612,119.5612,119.2935,119.3126,23227.0
2019-09-24 15:10:00,124.81,125.01,124.77,124.98,26774.0,119.3126,119.5038,119.2744,119.4751,26774.0
2019-09-24 15:20:00,124.98,124.98,124.71,124.89,22255.0,119.4751,119.4751,119.217,119.3891,22255.0
2019-09-24 15:30:00,124.86,124.93,124.76,124.78,40219.0,119.3604,119.4273,119.2648,119.284,40219.0
2019-09-24 15:40:00,124.78,125.02,124.74,125.0,41191.0,119.284,119.5134,119.2457,119.4943,41191.0
2019-09-24 15:50:00,124.99,125.12,124.83,125.05,143470.0,119.4847,119.609,119.3317,119.5421,143470.0
2019-09-25 09:30:00,124.65,125.33,124.4,124.49,34726.0,119.1597,119.8097,118.9207,119.0067,34726.0
2019-09-25 09:40:00,124.49,125.01,124.46,124.46,22000.0,119.0067,119.5038,118.978,118.978,22000.0
2019-09-25 09:50:00,124.43,124.85,124.3,124.73,8902.0,118.9494,119.3509,118.8251,119.2362,8902.0
2019-09-25 10:00:00,124.75,124.9,124.58,124.65,26101.0,119.2553,119.3987,119.0928,119.1597,26101.0
2019-09-25 10:10:00,124.72,124.88,124.54,124.64,11098.0,119.2266,119.3795,119.0545,119.1501,11098.0
2019-09-25 10:20:00,124.64,124.7,124.42,124.6,22282.0,119.1501,119.2075,118.9398,119.1119,22282.0
2019-09-25 10:30:00,124.56,124.71,124.52,124.7,17715.0,119.0736,119.217,119.0354,119.2075,17715.0
2019-09-25 10:40:00,124.73,124.76,124.21,124.26,29767.0,119.2362,119.2648,118.7391,118.7869,29767.0
2019-09-25 10:50:00,124.27,124.84,124.24,124.62,10800.0,118.7964,119.3413,118.7677,119.131,10800.0
2019-09-25 11:00:00,124.58,124.67,124.08,124.25,83665.0,119.0928,119.1788,118.6148,118.7773,83665.0
2019-09-25 11:10:00,124.22,124.28,124.06,124.14,19543.0,118.7486,118.806,118.5957,118.6721,19543.0
2019-09-25 11:20:00,124.14,124.31,124.09,124.12,17088.0,118.6721,118.8347,118.6243,118.653,17088.0
2019-09-25 11:30:00,124.11,124.11,123.9,124.06,22914.0,118.6435,118.6435,118.4427,118.5957,22914.0
2019-09-25 11:40:00,124.06,124.11,123.93,124.02,7654.0,118.5957,118.6435,118.4714,118.5574,7654.0
2019-09-25 11:50:00,123.97,124.25,123.92,124.25,11154.0,118.5096,118.7773,118.4618,118.7773,11154.0
2019-09-25 12:00:00,124.27,124.53,124.23,124.46,4999.0,118.7964,119.045,118.7582,118.978,4999.0
2019-09-25 12:10:00,124.44,124.44,124.14,124.24,6503.0,118.9589,118.9589,118.6721,118.7677,6503.0
2019-09-25 12:20:00,124.29,124.43,124.17,124.39,13810.0,118.8155,118.9494,118.7008,118.9111,13810.0
2019-09-25 12:30:00,124.39,124.45,124.26,124.4,13167.0,118.9111,118.9685,118.7869,118.9207,13167.0
2019-09-25 12:40:00,124.42,124.46,124.29,124.32,31089.0,118.9398,118.978,118.8155,118.8442,31089.0
2019-09-25 12:50:00,124.29,124.5,124.25,124.39,14187.0,118.8155,119.0163,118.7773,118.9111,14187.0
2019-09-25 13:00:00,124.43,124.47,124.28,124.45,28589.0,118.9494,118.9876,118.806,118.9685,28589.0
2019-09-25 13:10:00,124.51,124.62,124.45,124.58,7262.0,119.0258,119.131,118.9685,119.0928,7262.0
2019-09-25 13:20:00,124.58,124.67,124.51,124.58,7804.0,119.0928,119.1788,119.0258,119.0928,7804.0
2019-09-25 13:30:00,124.58,124.69,124.53,124.65,6441.0,119.0928,119.1979,119.045,119.1597,6441.0
2019-09-25 13:40:00,124.64,124.7,124.58,124.61,6912.0,119.1501,119.2075,119.0928,119.1214,6912.0
2019-09-25 13:50:00,124.61,124.76,124.61,124.7,12440.0,119.1214,119.2648,119.1214,119.2075,12440.0
2019-09-25 14:00:00,124.7,124.86,124.68,124.76,9146.0,119.2075,119.3604,119.1884,119.2648,9146.0
2019-09-25 14:10:00,124.76,124.92,124.76,124.89,14839.0,119.2648,119.4178,119.2648,119.3891,14839.0
2019-09-25 14:20:00,124.89,124.9,124.77,124.77,11825.0,119.3891,119.3987,119.2744,119.2744,11825.0
2019-09-25 14:30:00,124.77,124.8,124.69,124.77,14840.0,119.2744,119.3031,119.1979,119.2744,14840.0
2019-09-25 14:40:00,124.75,124.97,124.74,124.93,37458.0,119.2553,119.4656,119.2457,119.4273,37458.0
2019-09-25 14:50:00,124.93,124.93,124.79,124.86,15517.0,119.4273,119.4273,119.2935,119.3604,15517.0
2019-09-25 15:00:00,124.88,124.9,124.77,124.8,11181.0,119.3795,119.3987,119.2744,119.3031,11181.0
2019-09-25 15:10:00,124.83,124.96,124.79,124.94,19705.0,119.3317,119.456,119.2935,119.4369,19705.0
2019-09-25 15:20:00,124.91,124.93,124.82,124.83,14819.0,119.4082,119.4273,119.3222,119.3317,14819.0
2019-09-25 15:30:00,124.8,124.8,124.59,124.73,18759.0,119.3031,119.3031,119.1023,119.2362,18759.0
2019-09-25 15:40:00,124.74,124.82,124.66,124.81,24835.0,119.2457,119.3222,119.1692,119.3126,24835.0
2019-09-25 15:50:00,124.81,124.9,124.69,124.76,64704.0,119.3126,119.3987,119.1979,119.2648,64704.0
2019-09-26 09:30:00,124.9,126.01,124.9,125.85,57265.0,119.3987,120.4598,119.3987,120.3068,57265.0
2019-09-26 09:40:00,125.76,126.0,125.39,125.39,13365.0,120.2208,120.4502,119.8671,119.8671,13365.0
2019-09-26 09:50:00,125.51,125.69,125.41,125.51,14727.0,119.9818,120.1539,119.8862,119.9818,14727.0
2019-09-26 10:00:00,125.38,125.46,125.12,125.22,27903.0,119.8575,119.934,119.609,119.7046,27903.0
2019-09-26 10:10:00,125.22,125.34,124.94,124.98,13234.0,119.7046,119.8193,119.4369,119.4751,13234.0
2019-09-26 10:20:00,124.98,125.44,124.91,125.34,14776.0,119.4751,119.9149,119.4082,119.8193,14776.0
2019-09-26 10:30:00,125.29,125.5,125.29,125.47,17116.0,119.7715,119.9722,119.7715,119.9436,17116.0
2019-09-26 10:40:00,125.48,125.83,125.42,125.81,22912.0,119.9531,120.2877,119.8958,120.2686,22912.0
2019-09-26 10:50:00,125.78,125.89,125.52,125.6,65854.0,120.2399,120.3451,119.9914,120.0678,65854.0
2019-09-26 11:00:00,125.54,125.77,125.45,125.75,34072.0,120.0105,120.2303,119.9244,120.2112,34072.0
2019-09-26 11:10:00,125.77,125.84,125.59,125.61,21648.0,120.2303,120.2973,120.0583,120.0774,21648.0
2019-09-26 11:20:00,125.59,125.65,125.48,125.61,22158.0,120.0583,120.1156,119.9531,120.0774,22158.0
2019-09-26 11:30:00,125.63,125.68,125.38,125.4,12696.0,120.0965,120.1443,119.8575,119.8766,12696.0
2019-09-26 11:40:00,125.39,125.45,125.28,125.4,40664.0,119.8671,119.9244,119.7619,119.8766,40664.0
2019-09-26 11:50:00,125.4,125.4,125.27,125.38,25588.0,119.8766,119.8766,119.7524,119.8575,25588.0
2019-09-26 12:00:00,125.38,125.64,125.27,125.6,33417.0,119.8575,120.1061,119.7524,120.0678,33417.0
2019-09-26 12:10:00,125.58,125.67,125.51,125.64,18873.0,120.0487,120.1347,119.9818,120.1061,18873.0
2019-09-26 12:20:00,125.63,125.79,125.59,125.77,17925.0,120.0965,120.2495,120.0583,120.2303,17925.0
2019-09-26 12:30:00,125.77,125.83,125.63,125.69,12167.0,120.2303,120.2877,120.0965,120.1539,12167.0
2019-09-26 12:40:00,125.68,125.69,125.53,125.58,8157.0,120.1443,120.1539,120.0009,120.0487,8157.0
2019-09-26 12:50:00,125.56,125.59,125.44,125.58,29164.0,120.0296,120.0583,119.9149,120.0487,29164.0
2019-09-26 13:00:00,125.62,125.68,125.54,125.57,12210.0,120.087,120.1443,120.0105,120.0392,12210.0
2019-09-26 13:10:00,125.62,125.62,125.48,125.51,14530.0,120.087,120.087,119.9531,119.9818,14530.0
2019-09-26 13:20:00,125.51,125.61,125.48,125.61,20730.0,119.9818,120.0774,119.9531,120.0774,20730.0
2019-09-26 13:30:00,125.59,125.64,125.51,125.64,11688.0,120.0583,120.1061,119.9818,120.1061,11688.0
2019-09-26 13:40:00,125.64,125.69,125.57,125.65,9769.0,120.1061,120.1539,120.0392,120.1156,9769.0
2019-09-26 13:50:00,125.66,125.69,125.56,125.66,16275.0,120.1252,120.1539,120.0296,120.1252,16275.0
2019-09-26 14:00:00,125.67,125.98,125.66,125.95,13837.0,120.1347,120.4311,120.1252,120.4024,13837.0
2019-09-26 14:10:00,125.95,126.0,125.85,126.0,18207.0,120.4024,120.4502,120.3068,120.4502,18207.0
2019-09-26 14:20:00,126.01,126.31,126.01,126.29,23431.0,120.4598,120.7466,120.4598,120.7274,23431.0
2019-09-26 14:30:00,126.31,126.35,126.2,126.27,22227.0,120.7466,120.7848,120.6414,120.7083,22227.0
2019-09-26 14:40:00,126.27,126.39,126.27,126.37,19105.0,120.7083,120.823,120.7083,120.8039,19105.0
2019-09-26 14:50:00,126.38,126.38,126.21,126.23,24545.0,120.8135,120.8135,120.651,120.6701,24545.0
2019-09-26 15:00:00,126.23,126.45,126.18,126.28,38858.0,120.6701,120.8804,120.6223,120.7179,38858.0
2019-09-26 15:10:00,126.25,126.32,126.22,126.32,22848.0,120.6892,120.7561,120.6605,120.7561,22848.0
2019-09-26 15:20:00,126.31,126.52,126.26,126.45,29469.0,120.7466,120.9473,120.6988,120.8804,29469.0
2019-09-26 15:30:00,126.47,126.53,126.4,126.4,62807.0,120.8995,120.9569,120.8326,120.8326,62807.0
2019-09-26 15:40:00,126.38,126.42,126.25,126.41,55944.0,120.8135,120.8517,120.6892,120.8422,55944.0
2019-09-26 15:50:00,126.41,126.43,126.03,126.07,157759.0,120.8422,120.8613,120.4789,120.5171,157759.0
2019-09-27 09:30:00,126.77,126.92,125.6,125.74,60800.0,121.1863,121.3297,120.0678,120.2017,60800.0
2019-09-27 09:40:00,125.76,125.79,125.21,125.24,9861.0,120.2208,120.2495,119.695,119.7237,9861.0
2019-09-27 09:50:00,125.22,125.41,125.16,125.36,21523.0,119.7046,119.8862,119.6472,119.8384,21523.0
2019-09-27 10:00:00,125.31,125.42,125.17,125.2,19912.0,119.7906,119.8958,119.6568,119.6855,19912.0
2019-09-27 10:10:00,125.2,125.27,124.71,124.89,22530.0,119.6855,119.7524,119.217,119.3891,22530.0
2019-09-27 10:20:00,124.91,125.33,124.86,125.28,15663.0,119.4082,119.8097,119.3604,119.7619,15663.0
2019-09-27 10:30:00,125.32,125.38,125.08,125.29,8875.0,119.8002,119.8575,119.5707,119.7715,8875.0
2019-09-27 10:40:00,125.37,125.73,125.32,125.67,33645.0,119.848,120.1921,119.8002,120.1347,33645.0
2019-09-27 10:50:00,125.68,125.84,125.66,125.8,23912.0,120.1443,120.2973,120.1252,120.259,23912.0
2019-09-27 11:00:00,125.77,125.79,125.57,125.61,12996.0,120.2303,120.2495,120.0392,120.0774,12996.0
2019-09-27 11:10:00,125.6,125.6,125.31,125.31,10743.0,120.0678,120.0678,119.7906,119.7906,10743.0
2019-09-27 11:20:00,125.31,125.4,125.16,125.16,6985.0,119.7906,119.8766,119.6472,119.6472,6985.0
2019-09-27 11:30:00,125.17,125.26,124.54,124.77,18649.0,119.6568,119.7428,119.0545,119.2744,18649.0
2019-09-27 11:40:00,124.74,125.02,124.73,124.96,12364.0,119.2457,119.5134,119.2362,119.456,12364.0
2019-09-27 11:50:00,124.98,125.22,124.9,125.05,8981.0,119.4751,119.7046,119.3987,119.5421,8981.0
2019-09-27 12:00:00,125.07,125.07,124.81,124.89,10155.0,119.5612,119.5612,119.3126,119.3891,10155.0
2019-09-27 12:10:00,124.91,124.97,124.74,124.84,12675.0,119.4082,119.4656,119.2457,119.3413,12675.0
2019-09-27 12:20:00,124.8,124.83,124.58,124.59,14262.0,119.3031,119.3317,119.0928,119.1023,14262.0
2019-09-27 12:30:00,124.57,124.82,124.54,124.75,9587.0,119.0832,119.3222,119.0545,119.2553,9587.0
2019-09-27 12:40:00,124.78,124.8,124.45,124.45,6598.0,119.284,119.3031,118.9685,118.9685,6598.0
2019-09-27 12:50:00,124.41,124.52,124.25,124.26,10893.0,118.9302,119.0354,118.7773,118.7869,10893.0
2019-09-27 13:00:00,124.25,124.61,124.18,124.59,11197.0,118.7773,119.1214,118.7104,119.1023,11197.0
2019-09-27 13:10:00,124.55,124.57,124.33,124.4,5568.0,119.0641,119.0832,118.8538,118.9207,5568.0
2019-09-27 13:20:00,124.47,124.47,124.16,124.29,11225.0,118.9876,118.9876,118.6913,118.8155,11225.0
2019-09-27 13:30:00,124.27,124.35,124.16,124.33,6393.0,118.7964,118.8729,118.6913,118.8538,6393.0
2019-09-27 13:40:00,124.36,124.49,124.36,124.39,17572.0,118.8824,119.0067,118.8824,118.9111,17572.0
2019-09-27 13:50:00,124.36,124.51,124.29,124.44,34859.0,118.8824,119.0258,118.8155,118.9589,34859.0
2019-09-27 14:00:00,124.43,124.43,124.01,124.03,14811.0,118.9494,118.9494,118.5479,118.567,14811.0
2019-09-27 14:10:00,124.03,124.03,123.81,123.84,9552.0,118.567,118.567,118.3567,118.3854,9552.0
2019-09-27 14:20:00,123.87,124.01,123.87,123.89,12639.0,118.414,118.5479,118.414,118.4332,12639.0
2019-09-27 14:30:00,123.89,124.0,123.79,123.79,16186.0,118.4332,118.5383,118.3376,118.3376,16186.0
2019-09-27 14:40:00,123.78,123.87,123.66,123.76,23158.0,118.328,118.414,118.2133,118.3089,23158.0
2019-09-27 14:50:00,123.76,123.78,123.49,123.52,60345.0,118.3089,118.328,118.0508,118.0794,60345.0
2019-09-27 15:00:00,123.52,123.83,123.48,123.58,79476.0,118.0794,118.3758,118.0412,118.1368,79476.0
2019-09-27 15:10:00,123.58,123.79,123.43,123.75,38099.0,118.1368,118.3376,117.9934,118.2993,38099.0
2019-09-27 15:20:00,123.71,123.77,123.56,123.58,17632.0,118.2611,118.3184,118.1177,118.1368,17632.0
2019-09-27 15:30:00,123.58,123.95,123.58,123.94,28578.0,118.1368,118.4905,118.1368,118.4809,28578.0
2019-09-27 15:40:00,123.92,124.05,123.89,123.89,46357.0,118.4618,118.5861,118.4332,118.4332,46357.0
2019-09-27 15:50:00,123.9,123.94,123.75,123.9,183346.0,118.4427,118.4809,118.2993,118.4427,183346.0
2019-09-30 09:30:00,125.01,125.01,123.87,124.0,46362.0,119.5038,119.5038,118.414,118.5383,46362.0
2019-09-30 09:40:00,124.15,124.78,124.11,124.61,26176.0,118.6817,119.284,118.6435,119.1214,26176.0
2019-09-30 09:50:00,124.73,125.31,124.7,124.85,23621.0,119.2362,119.7906,119.2075,119.3509,23621.0
2019-09-30 10:00:00,124.81,125.28,124.79,124.86,30596.0,119.3126,119.7619,119.2935,119.3604,30596.0
2019-09-30 10:10:00,124.87,125.05,124.6,124.72,14883.0,119.37,119.5421,119.1119,119.2266,14883.0
2019-09-30 10:20:00,124.75,124.75,124.46,124.66,10701.0,119.2553,119.2553,118.978,119.1692,10701.0
2019-09-30 10:30:00,124.72,124.72,124.49,124.69,8777.0,119.2266,119.2266,119.0067,119.1979,8777.0
2019-09-30 10:40:00,124.71,124.83,124.46,124.54,13524.0,119.217,119.3317,118.978,119.0545,13524.0
2019-09-30 10:50:00,124.54,124.66,124.4,124.45,10383.0,119.0545,119.1692,118.9207,118.9685,10383.0
2019-09-30 11:00:00,124.42,124.42,123.99,124.08,26958.0,118.9398,118.9398,118.5287,118.6148,26958.0
2019-09-30 11:10:00,124.04,124.08,123.94,123.98,16679.0,118.5765,118.6148,118.4809,118.5192,16679.0
2019-09-30 11:20:00,123.98,124.11,123.97,124.07,33602.0,118.5192,118.6435,118.5096,118.6052,33602.0
2019-09-30 11:30:00,124.07,124.35,124.06,124.34,28495.0,118.6052,118.8729,118.5957,118.8633,28495.0
2019-09-30 11:40:00,124.36,124.54,124.35,124.49,10588.0,118.8824,119.0545,118.8729,119.0067,10588.0
2019-09-30 11:50:00,124.53,124.79,124.51,124.74,7469.0,119.045,119.2935,119.0258,119.2457,7469.0
2019-09-30 12:00:00,124.72,124.89,124.7,124.83,10576.0,119.2266,119.3891,119.2075,119.3317,10576.0
2019-09-30 12:10:00,124.81,124.93,124.79,124.83,8972.0,119.3126,119.4273,119.2935,119.3317,8972.0
2019-09-30 12:20:00,124.91,124.99,124.88,124.9,8208.0,119.4082,119.4847,119.3795,119.3987,8208.0
2019-09-30 12:30:00,124.92,124.92,124.73,124.76,10728.0,119.4178,119.4178,119.2362,119.2648,10728.0
2019-09-30 12:40:00,124.79,124.89,124.71,124.71,7631.0,119.2935,119.3891,119.217,119.217,7631.0
2019-09-30 12:50:00,124.7,124.71,124.52,124.58,6583.0,119.2075,119.217,119.0354,119.0928,6583.0
2019-09-30 13:00:00,124.58,124.76,124.58,124.64,24322.0,119.0928,119.2648,119.0928,119.1501,24322.0
2019-09-30 13:10:00,124.64,124.89,124.6,124.86,25787.0,119.1501,119.3891,119.1119,119.3604,25787.0
2019-09-30 13:20:00,124.84,125.09,124.83,124.94,12653.0,119.3413,119.5803,119.3317,119.4369,12653.0
2019-09-30 13:30:00,124.95,125.08,124.94,125.06,12531.0,119.4465,119.5707,119.4369,119.5516,12531.0
2019-09-30 13:40:00,125.06,125.23,125.03,125.22,12352.0,119.5516,119.7141,119.5229,119.7046,12352.0
2019-09-30 13:50:00,125.19,125.21,124.99,124.99,13432.0,119.6759,119.695,119.4847,119.4847,13432.0
2019-09-30 14:00:00,124.96,125.06,124.91,124.92,21817.0,119.456,119.5516,119.4082,119.4178,21817.0
2019-09-30 14:10:00,124.93,125.28,124.87,125.2,21555.0,119.4273,119.7619,119.37,119.6855,21555.0
2019-09-30 14:20:00,125.2,125.2,125.09,125.2,14304.0,119.6855,119.6855,119.5803,119.6855,14304.0
2019-09-30 14:30:00,125.2,125.2,124.82,124.91,36001.0,119.6855,119.6855,119.3222,119.4082,36001.0
2019-09-30 14:40:00,124.92,125.0,124.89,124.9,15948.0,119.4178,119.4943,119.3891,119.3987,15948.0
2019-09-30 14:50:00,124.88,124.95,124.76,124.77,11948.0,119.3795,119.4465,119.2648,119.2744,11948.0
2019-09-30 15:00:00,124.78,124.79,124.64,124.69,14277.0,119.284,119.2935,119.1501,119.1979,14277.0
2019-09-30 15:10:00,124.71,124.78,124.67,124.75,17263.0,119.217,119.284,119.1788,119.2553,17263.0
2019-09-30 15:20:00,124.76,124.86,124.69,124.71,27407.0,119.2648,119.3604,119.1979,119.217,27407.0
2019-09-30 15:30:00,124.7,124.7,124.3,124.37,61446.0,119.2075,119.2075,118.8251,118.892,61446.0
2019-09-30 15:40:00,124.38,124.54,124.24,124.32,60509.0,118.9016,119.0545,118.7677,118.8442,60509.0
2019-09-30 15:50:00,124.31,124.64,124.3,124.56,167987.0,118.8347,119.1501,118.8251,119.0736,167987.0
2019-10-01 09:30:00,124.99,125.45,124.59,125.16,92246.0,119.4847,119.9244,119.1023,119.6472,92246.0
2019-10-01 09:40:00,125.16,125.29,124.74,125.1,15081.0,119.6472,119.7715,119.2457,119.5899,15081.0
2019-10-01 09:50:00,125.09,125.26,124.95,125.14,9267.0,119.5803,119.7428,119.4465,119.6281,9267.0
2019-10-01 10:00:00,125.12,125.18,124.75,124.82,20429.0,119.609,119.6663,119.2553,119.3222,20429.0
2019-10-01 10:10:00,124.9,125.05,124.82,124.88,15554.0,119.3987,119.5421,119.3222,119.3795,15554.0
2019-10-01 10:20:00,124.88,125.15,124.64,125.15,45507.0,119.3795,119.6377,119.1501,119.6377,45507.0
2019-10-01 10:30:00,125.14,125.77,125.08,125.65,25148.0,119.6281,120.2303,119.5707,120.1156,25148.0
2019-10-01 10:40:00,125.68,125.72,125.51,125.61,16603.0,120.1443,120.1825,119.9818,120.0774,16603.0
2019-10-01 10:50:00,125.61,126.12,125.57,125.78,17846.0,120.0774,120.5649,120.0392,120.2399,17846.0
2019-10-01 11:00:00,125.74,125.84,125.48,125.68,31431.0,120.2017,120.2973,119.9531,120.1443,31431.0
2019-10-01 11:10:00,125.68,125.68,125.22,125.36,26322.0,120.1443,120.1443,119.7046,119.8384,26322.0
2019-10-01 11:20:00,125.33,125.58,125.33,125.53,7678.0,119.8097,120.0487,119.8097,120.0009,7678.0
2019-10-01 11:30:00,125.54,125.63,125.45,125.5,13469.0,120.0105,120.0965,119.9244,119.9722,13469.0
2019-10-01 11:40:00,125.5,125.51,125.34,125.37,12384.0,119.9722,119.9818,119.8193,119.848,12384.0
2019-10-01 11:50:00,125.35,125.37,125.22,125.3,9008.0,119.8288,119.848,119.7046,119.781,9008.0
2019-10-01 12:00:00,125.29,125.29,125.04,125.04,23963.0,119.7715,119.7715,119.5325,119.5325,23963.0
2019-10-01 12:10:00,125.05,125.12,124.92,125.04,9309.0,119.5421,119.609,119.4178,119.5325,9309.0
2019-10-01 12:20:00,125.1,125.18,124.97,125.03,9023.0,119.5899,119.6663,119.4656,119.5229,9023.0
2019-10-01 12:30:00,125.06,125.15,124.93,124.98,11948.0,119.5516,119.6377,119.4273,119.4751,11948.0
2019-10-01 12:40:00,124.97,125.06,124.91,124.98,7522.0,119.4656,119.5516,119.4082,119.4751,7522.0
2019-10-01 12:50:00,125.03,125.04,124.9,124.95,12895.0,119.5229,119.5325,119.3987,119.4465,12895.0
2019-10-01 13:00:00,124.97,125.0,124.85,124.9,8630.0,119.4656,119.4943,119.3509,119.3987,8630.0
2019-10-01 13:10:00,124.87,124.87,124.67,124.68,6919.0,119.37,119.37,119.1788,119.1884,6919.0
2019-10-01 13:20:00,124.67,124.8,124.64,124.69,13802.0,119.1788,119.3031,119.1501,119.1979,13802.0
2019-10-01 13:30:00,124.67,124.72,124.53,124.64,26462.0,119.1788,119.2266,119.045,119.1501,26462.0
2019-10-01 13:40:00,124.66,124.86,124.62,124.84,10183.0,119.1692,119.3604,119.131,119.3413,10183.0
2019-10-01 13:50:00,124.85,124.92,124.72,124.84,38999.0,119.3509,119.4178,119.2266,119.3413,38999.0
2019-10-01 14:00:00,124.84,124.89,124.72,124.74,12377.0,119.3413,119.3891,119.2266,119.2457,12377.0
2019-10-01 14:10:00,124.78,125.13,124.73,125.13,63915.0,119.284,119.6185,119.2362,119.6185,63915.0
2019-10-01 14:20:00,125.14,125.17,124.89,124.94,15032.0,119.6281,119.6568,119.3891,119.4369,15032.0
2019-10-01 14:30:00,124.98,125.19,124.98,125.16,20764.0,119.4751,119.6759,119.4751,119.6472,20764.0
2019-10-01 14:40:00,125.19,125.38,125.16,125.25,34374.0,119.6759,119.8575,119.6472,119.7332,34374.0
2019-10-01 14:50:00,125.25,125.34,125.21,125.26,15556.0,119.7332,119.8193,119.695,119.7428,15556.0
2019-10-01 15:00:00,125.28,125.62,125.26,125.58,19882.0,119.7619,120.087,119.7428,120.0487,19882.0
2019-10-01 15:10:00,125.56,125.59,125.18,125.21,38789.0,120.0296,120.0583,119.6663,119.695,38789.0
2019-10-01 15:20:00,125.19,125.28,125.08,125.27,14843.0,119.6759,119.7619,119.5707,119.7524,14843.0
2019-10-01 15:30:00,125.26,125.34,125.1,125.14,40491.0,119.7428,119.8193,119.5899,119.6281,40491.0
2019-10-01 15:40:00,125.14,125.16,125.01,125.14,39414.0,119.6281,119.6472,119.5038,119.6281,39414.0
2019-10-01 15:50:00,125.12,125.27,125.06,125.06,113538.0,119.609,119.7524,119.5516,119.5516,113538.0
2019-10-02 09:30:00,124.12,125.2,123.79,123.91,50668.0,118.653,119.6855,118.3376,118.4523,50668.0
2019-10-02 09:40:00,123.91,124.37,123.74,123.91,22262.0,118.4523,118.892,118.2898,118.4523,22262.0
2019-10-02 09:50:00,123.89,123.89,123.21,123.58,31323.0,118.4332,118.4332,117.7831,118.1368,31323.0
2019-10-02 10:00:00,123.49,123.49,122.7,123.04,35594.0,118.0508,118.0508,117.2956,117.6206,35594.0
2019-10-02 10:10:00,122.95,123.03,122.6,122.87,35443.0,117.5346,117.611,117.2,117.4581,35443.0
2019-10-02 10:20:00,122.87,122.94,122.58,122.78,23136.0,117.4581,117.525,117.1809,117.372,23136.0
2019-10-02 10:30:00,122.77,122.91,122.51,122.83,23287.0,117.3625,117.4963,117.1139,117.4198,23287.0
2019-10-02 10:40:00,122.79,122.92,122.5,122.55,21368.0,117.3816,117.5059,117.1044,117.1522,21368.0
2019-10-02 10:50:00,122.51,122.83,122.36,122.72,12614.0,117.1139,117.4198,116.9705,117.3147,12614.0
2019-10-02 11:00:00,122.67,123.08,122.64,123.01,13941.0,117.2669,117.6588,117.2382,117.5919,13941.0
2019-10-02 11:10:00,123.03,123.04,122.67,122.94,10728.0,117.611,117.6206,117.2669,117.525,10728.0
2019-10-02 11:20:00,122.99,123.14,122.85,122.96,10613.0,117.5728,117.7162,117.439,117.5441,10613.0
2019-10-02 11:30:00,122.94,122.99,122.73,122.97,15467.0,117.525,117.5728,117.3242,117.5537,15467.0
2019-10-02 11:40:00,122.95,123.03,122.85,122.9,10041.0,117.5346,117.611,117.439,117.4868,10041.0
2019-10-02 11:50:00,122.92,123.19,122.92,123.19,8642.0,117.5059,117.764,117.5059,117.764,8642.0
2019-10-02 12:00:00,123.15,123.23,122.97,123.2,11205.0,117.7257,117.8022,117.5537,117.7735,11205.0
2019-10-02 12:10:00,123.19,123.21,122.98,123.03,13566.0,117.764,117.7831,117.5632,117.611,13566.0
2019-10-02 12:20:00,123.03,123.08,122.63,122.68,20865.0,117.611,117.6588,117.2286,117.2764,20865.0
2019-10-02 12:30:00,122.7,122.7,122.24,122.33,31757.0,117.2956,117.2956,116.8558,116.9419,31757.0
2019-10-02 12:40:00,122.32,122.32,121.93,121.97,30930.0,116.9323,116.9323,116.5595,116.5977,30930.0
2019-10-02 12:50:00,121.99,122.08,121.9,122.04,16211.0,116.6168,116.7029,116.5308,116.6646,16211.0
2019-10-02 13:00:00,122.01,122.05,121.91,122.03,14435.0,116.636,116.6742,116.5404,116.6551,14435.0
2019-10-02 13:10:00,122.05,122.1,121.89,121.9,13284.0,116.6742,116.722,116.5212,116.5308,13284.0
2019-10-02 13:20:00,121.86,122.02,121.82,122.02,14909.0,116.4926,116.6455,116.4543,116.6455,14909.0
2019-10-02 13:30:00,122.0,122.05,121.84,121.88,18674.0,116.6264,116.6742,116.4734,116.5117,18674.0
2019-10-02 13:40:00,121.85,121.89,121.72,121.72,15523.0,116.483,116.5212,116.3587,116.3587,15523.0
2019-10-02 13:50:00,121.72,121.78,121.66,121.7,17052.0,116.3587,116.4161,116.3014,116.3396,17052.0
2019-10-02 14:00:00,121.69,121.78,121.57,121.77,20325.0,116.3301,116.4161,116.2153,116.4065,20325.0
2019-10-02 14:10:00,121.77,122.06,121.76,122.02,14257.0,116.4065,116.6838,116.397,116.6455,14257.0
2019-10-02 14:20:00,122.01,122.19,121.95,122.16,17007.0,116.636,116.808,116.5786,116.7794,17007.0
2019-10-02 14:30:00,122.17,122.42,122.09,122.42,22437.0,116.7889,117.0279,116.7124,117.0279,22437.0
2019-10-02 14:40:00,122.52,122.76,122.45,122.57,15873.0,117.1235,117.3529,117.0566,117.1713,15873.0
2019-10-02 14:50:00,122.55,122.6,122.43,122.58,18720.0,117.1522,117.2,117.0375,117.1809,18720.0
2019-10-02 15:00:00,122.6,122.65,122.4,122.61,21369.0,117.2,117.2478,117.0088,117.2095,21369.0
2019-10-02 15:10:00,122.61,122.78,122.6,122.73,37701.0,117.2095,117.372,117.2,117.3242,37701.0
2019-10-02 15:20:00,122.73,122.86,122.57,122.6,30076.0,117.3242,117.4485,117.1713,117.2,30076.0
2019-10-02 15:30:00,122.59,122.73,122.43,122.46,33883.0,117.1904,117.3242,117.0375,117.0661,33883.0
2019-10-02 15:40:00,122.45,122.48,122.2,122.21,45232.0,117.0566,117.0853,116.8176,116.8271,45232.0
2019-10-02 15:50:00,122.2,122.33,122.09,122.33,103029.0,116.8176,116.9419,116.7124,116.9419,103029.0
2019-10-03 09:30:00,121.95,123.38,121.9,123.08,41861.0,116.5786,117.9456,116.5308,117.6588,41861.0
2019-10-03 09:40:00,123.06,123.5,123.05,123.36,12887.0,117.6397,118.0603,117.6301,117.9265,12887.0
2019-10-03 09:50:00,123.24,123.6,123.12,123.41,9882.0,117.8118,118.1559,117.6971,117.9743,9882.0
2019-10-03 10:00:00,123.36,123.42,122.22,122.45,55901.0,117.9265,117.9839,116.8367,117.0566,55901.0
2019-10-03 10:10:00,122.45,123.02,122.33,122.75,31774.0,117.0566,117.6015,116.9419,117.3434,31774.0
2019-10-03 10:20:00,122.73,123.56,122.73,123.46,26636.0,117.3242,118.1177,117.3242,118.0221,26636.0
2019-10-03 10:30:00,123.55,123.89,123.44,123.76,10798.0,118.1081,118.4332,118.003,118.3089,10798.0
2019-10-03 10:40:00,123.69,123.85,123.62,123.69,20601.0,118.242,118.3949,118.175,118.242,20601.0
2019-10-03 10:50:00,123.77,123.77,123.36,123.55,23664.0,118.3184,118.3184,117.9265,118.1081,23664.0
2019-10-03 11:00:00,123.53,124.07,123.47,124.07,33709.0,118.089,118.6052,118.0317,118.6052,33709.0
2019-10-03 11:10:00,124.0,124.22,123.83,124.21,24004.0,118.5383,118.7486,118.3758,118.7391,24004.0
2019-10-03 11:20:00,124.18,124.24,123.96,124.22,13882.0,118.7104,118.7677,118.5001,118.7486,13882.0
2019-10-03 11:30:00,124.18,124.32,124.06,124.07,15999.0,118.7104,118.8442,118.5957,118.6052,15999.0
2019-10-03 11:40:00,124.08,124.65,124.07,124.35,28378.0,118.6148,119.1597,118.6052,118.8729,28378.0
2019-10-03 11:50:00,124.45,124.49,124.26,124.36,14576.0,118.9685,119.0067,118.7869,118.8824,14576.0
2019-10-03 12:00:00,124.39,124.48,124.27,124.3,12600.0,118.9111,118.9972,118.7964,118.8251,12600.0
2019-10-03 12:10:00,124.33,124.38,123.97,123.97,16091.0,118.8538,118.9016,118.5096,118.5096,16091.0
2019-10-03 12:20:00,123.98,124.19,123.83,124.19,10093.0,118.5192,118.7199,118.3758,118.7199,10093.0
2019-10-03 12:30:00,124.17,124.21,124.06,124.14,7597.0,118.7008,118.7391,118.5957,118.6721,7597.0
2019-10-03 12:40:00,124.14,124.39,124.14,124.38,18400.0,118.6721,118.9111,118.6721,118.9016,18400.0
2019-10-03 12:50:00,124.38,124.51,124.24,124.45,14696.0,118.9016,119.0258,118.7677,118.9685,14696.0
2019-10-03 13:00:00,124.45,124.52,124.26,124.32,10993.0,118.9685,119.0354,118.7869,118.8442,10993.0
2019-10-03 13:10:00,124.31,124.41,124.27,124.41,18365.0,118.8347,118.9302,118.7964,118.9302,18365.0
2019-10-03 13:20:00,124.37,124.38,124.25,124.25,9374.0,118.892,118.9016,118.7773,118.7773,9374.0
2019-10-03 13:30:00,124.28,124.47,124.21,124.39,24422.0,118.806,118.9876,118.7391,118.9111,24422.0
2019-10-03 13:40:00,124.42,124.56,124.4,124.48,10795.0,118.9398,119.0736,118.9207,118.9972,10795.0
2019-10-03 13:50:00,124.46,124.51,124.33,124.46,10519.0,118.978,119.0258,118.8538,118.978,10519.0
2019-10-03 14:00:00,124.48,124.52,124.37,124.52,10365.0,118.9972,119.0354,118.892,119.0354,10365.0
2019-10-03 14:10:00,124.5,124.58,124.41,124.48,12590.0,119.0163,119.0928,118.9302,118.9972,12590.0
2019-10-03 14:20:00,124.51,124.74,124.47,124.71,26127.0,119.0258,119.2457,118.9876,119.217,26127.0
2019-10-03 14:30:00,124.66,124.68,124.41,124.49,12816.0,119.1692,119.1884,118.9302,119.0067,12816.0
2019-10-03 14:40:00,124.47,124.49,124.38,124.38,14654.0,118.9876,119.0067,118.9016,118.9016,14654.0
2019-10-03 14:50:00,124.41,124.41,124.27,124.27,14381.0,118.9302,118.9302,118.7964,118.7964,14381.0
2019-10-03 15:00:00,124.31,124.32,124.15,124.26,21345.0,118.8347,118.8442,118.6817,118.7869,21345.0
2019-10-03 15:10:00,124.25,124.32,124.11,124.21,17426.0,118.7773,118.8442,118.6435,118.7391,17426.0
2019-10-03 15:20:00,124.19,124.23,123.99,124.08,20408.0,118.7199,118.7582,118.5287,118.6148,20408.0
2019-10-03 15:30:00,124.08,124.09,123.96,124.04,65301.0,118.6148,118.6243,118.5001,118.5765,65301.0
2019-10-03 15:40:00,124.01,124.17,123.9,123.96,45205.0,118.5479,118.7008,118.4427,118.5001,45205.0
2019-10-03 15:50:00,123.93,124.29,123.78,124.28,124578.0,118.4714,118.8155,118.328,118.806,124578.0
2019-10-04 09:30:00,124.96,126.0,124.96,125.66,40094.0,119.456,120.4502,119.456,120.1252,40094.0
2019-10-04 09:40:00,125.67,125.68,125.27,125.65,13746.0,120.1347,120.1443,119.7524,120.1156,13746.0
2019-10-04 09:50:00,125.74,125.89,125.58,125.86,8158.0,120.2017,120.3451,120.0487,120.3164,8158.0
2019-10-04 10:00:00,125.87,126.04,125.79,125.79,22607.0,120.3259,120.4885,120.2495,120.2495,22607.0
2019-10-04 10:10:00,125.83,125.91,125.69,125.8,14407.0,120.2877,120.3642,120.1539,120.259,14407.0
2019-10-04 10:20:00,125.83,125.98,125.68,125.75,22977.0,120.2877,120.4311,120.1443,120.2112,22977.0
2019-10-04 10:30:00,125.74,125.84,125.59,125.67,21053.0,120.2017,120.2973,120.0583,120.1347,21053.0
2019-10-04 10:40:00,125.68,125.71,125.47,125.57,57513.0,120.1443,120.173,119.9436,120.0392,57513.0
2019-10-04 10:50:00,125.61,125.71,125.55,125.59,9006.0,120.0774,120.173,120.02,120.0583,9006.0
2019-10-04 11:00:00,125.55,125.76,125.49,125.74,10125.0,120.02,120.2208,119.9627,120.2017,10125.0
2019-10-04 11:10:00,125.72,125.89,125.65,125.68,17363.0,120.1825,120.3451,120.1156,120.1443,17363.0
2019-10-04 11:20:00,125.71,125.79,125.63,125.75,12103.0,120.173,120.2495,120.0965,120.2112,12103.0
2019-10-04 11:30:00,125.8,125.97,125.71,125.97,13178.0,120.259,120.4215,120.173,120.4215,13178.0
2019-10-04 11:40:00,125.95,126.0,125.84,125.92,13025.0,120.4024,120.4502,120.2973,120.3737,13025.0
2019-10-04 11:50:00,125.91,126.11,125.89,125.9,14382.0,120.3642,120.5554,120.3451,120.3546,14382.0
2019-10-04 12:00:00,125.93,126.13,125.91,126.11,10947.0,120.3833,120.5745,120.3642,120.5554,10947.0
2019-10-04 12:10:00,126.1,126.17,125.98,126.12,15626.0,120.5458,120.6127,120.4311,120.5649,15626.0
2019-10-04 12:20:00,126.12,126.35,126.08,126.31,14165.0,120.5649,120.7848,120.5267,120.7466,14165.0
2019-10-04 12:30:00,126.29,126.44,126.28,126.39,12933.0,120.7274,120.8708,120.7179,120.823,12933.0
2019-10-04 12:40:00,126.41,126.58,126.4,126.48,71249.0,120.8422,121.0047,120.8326,120.9091,71249.0
2019-10-04 12:50:00,126.49,126.61,126.47,126.5,10065.0,120.9186,121.0333,120.8995,120.9282,10065.0
2019-10-04 13:00:00,126.49,126.65,126.47,126.55,12916.0,120.9186,121.0716,120.8995,120.976,12916.0
2019-10-04 13:10:00,126.57,126.59,126.43,126.48,9602.0,120.9951,121.0142,120.8613,120.9091,9602.0
2019-10-04 13:20:00,126.48,126.69,126.47,126.64,16100.0,120.9091,121.1098,120.8995,121.062,16100.0
2019-10-04 13:30:00,126.64,126.88,126.63,126.85,12214.0,121.062,121.2915,121.0525,121.2628,12214.0
2019-10-04 13:40:00,126.85,126.88,126.73,126.81,24591.0,121.2628,121.2915,121.1481,121.2245,24591.0
2019-10-04 13:50:00,126.83,126.95,126.76,126.86,18783.0,121.2437,121.3584,121.1767,121.2723,18783.0
2019-10-04 14:00:00,126.91,126.92,126.78,126.9,27634.0,121.3201,121.3297,121.1959,121.3106,27634.0
2019-10-04 14:10:00,126.89,126.97,126.8,126.94,12884.0,121.301,121.3775,121.215,121.3488,12884.0
2019-10-04 14:20:00,126.94,127.07,126.93,127.04,14088.0,121.3488,121.4731,121.3393,121.4444,14088.0
2019-10-04 14:30:00,127.04,127.2,127.03,127.18,14189.0,121.4444,121.5974,121.4348,121.5782,14189.0
2019-10-04 14:40:00,127.16,127.23,127.07,127.07,23373.0,121.5591,121.626,121.4731,121.4731,23373.0
2019-10-04 14:50:00,127.07,127.13,127.02,127.09,17847.0,121.4731,121.5304,121.4253,121.4922,17847.0
2019-10-04 15:00:00,127.1,127.12,126.92,127.03,28117.0,121.5018,121.5209,121.3297,121.4348,28117.0
2019-10-04 15:10:00,127.03,127.05,126.93,126.96,13234.0,121.4348,121.454,121.3393,121.3679,13234.0
2019-10-04 15:20:00,126.94,127.0,126.88,126.91,17715.0,121.3488,121.4062,121.2915,121.3201,17715.0
2019-10-04 15:30:00,126.9,127.17,126.88,127.12,30529.0,121.3106,121.5687,121.2915,121.5209,30529.0
2019-10-04 15:40:00,127.12,127.24,127.05,127.18,33541.0,121.5209,121.6356,121.454,121.5782,33541.0
2019-10-04 15:50:00,127.19,127.24,127.01,127.06,107510.0,121.5878,121.6356,121.4157,121.4635,107510.0
2019-10-07 09:30:00,126.33,126.95,126.33,126.35,44340.0,120.7657,121.3584,120.7657,120.7848,44340.0
2019-10-07 09:40:00,126.31,126.47,125.88,125.97,9865.0,120.7466,120.8995,120.3355,120.4215,9865.0
2019-10-07 09:50:00,126.0,126.06,125.88,125.96,7308.0,120.4502,120.5076,120.3355,120.412,7308.0
2019-10-07 10:00:00,125.99,126.16,125.78,126.16,12602.0,120.4407,120.6032,120.2399,120.6032,12602.0
2019-10-07 10:10:00,126.14,126.23,126.0,126.01,9960.0,120.584,120.6701,120.4502,120.4598,9960.0
2019-10-07 10:20:00,126.0,126.09,125.89,126.06,10974.0,120.4502,120.5363,120.3451,120.5076,10974.0
2019-10-07 10:30:00,126.06,126.1,125.96,125.98,10730.0,120.5076,120.5458,120.412,120.4311,10730.0
2019-10-07 10:40:00,125.98,126.22,125.98,126.13,5187.0,120.4311,120.6605,120.4311,120.5745,5187.0
2019-10-07 10:50:00,126.21,126.36,126.18,126.28,4164.0,120.651,120.7944,120.6223,120.7179,4164.0
2019-10-07 11:00:00,126.29,126.43,126.27,126.42,6131.0,120.7274,120.8613,120.7083,120.8517,6131.0
2019-10-07 11:10:00,126.41,126.43,126.3,126.42,6687.0,120.8422,120.8613,120.737,120.8517,6687.0
2019-10-07 11:20:00,126.57,126.66,126.53,126.64,9251.0,120.9951,121.0811,120.9569,121.062,9251.0
2019-10-07 11:30:00,126.61,126.86,126.61,126.79,6361.0,121.0333,121.2723,121.0333,121.2054,6361.0
2019-10-07 11:40:00,126.77,126.9,126.63,126.85,13787.0,121.1863,121.3106,121.0525,121.2628,13787.0
2019-10-07 11:50:00,126.82,127.0,126.8,126.96,10534.0,121.2341,121.4062,121.215,121.3679,10534.0
2019-10-07 12:00:00,126.96,126.96,126.74,126.77,6637.0,121.3679,121.3679,121.1576,121.1863,6637.0
2019-10-07 12:10:00,126.78,126.86,126.73,126.78,8329.0,121.1959,121.2723,121.1481,121.1959,8329.0
2019-10-07 12:20:00,126.8,126.83,126.64,126.66,10672.0,121.215,121.2437,121.062,121.0811,10672.0
2019-10-07 12:30:00,126.66,126.66,126.34,126.35,54068.0,121.0811,121.0811,120.7752,120.7848,54068.0
2019-10-07 12:40:00,126.37,126.53,126.37,126.5,9329.0,120.8039,120.9569,120.8039,120.9282,9329.0
2019-10-07 12:50:00,126.5,126.56,126.3,126.3,7744.0,120.9282,120.9855,120.737,120.737,7744.0
2019-10-07 13:00:00,126.37,126.47,126.21,126.21,9477.0,120.8039,120.8995,120.651,120.651,9477.0
2019-10-07 13:10:00,126.19,126.25,126.13,126.2,7297.0,120.6318,120.6892,120.5745,120.6414,7297.0
2019-10-07 13:20:00,126.2,126.24,126.14,126.18,6626.0,120.6414,120.6796,120.584,120.6223,6626.0
2019-10-07 13:30:00,126.16,126.58,126.16,126.44,16048.0,120.6032,121.0047,120.6032,120.8708,16048.0
2019-10-07 13:40:00,126.46,126.51,126.34,126.47,5750.0,120.89,120.9378,120.7752,120.8995,5750.0
2019-10-07 13:50:00,126.47,126.54,126.43,126.48,11975.0,120.8995,120.9664,120.8613,120.9091,11975.0
2019-10-07 14:00:00,126.5,126.59,126.33,126.4,15390.0,120.9282,121.0142,120.7657,120.8326,15390.0
2019-10-07 14:10:00,126.43,126.47,126.28,126.31,11604.0,120.8613,120.8995,120.7179,120.7466,11604.0
2019-10-07 14:20:00,126.28,126.31,126.15,126.21,7846.0,120.7179,120.7466,120.5936,120.651,7846.0
2019-10-07 14:30:00,126.16,126.19,125.91,126.05,14488.0,120.6032,120.6318,120.3642,120.498,14488.0
2019-10-07 14:40:00,126.05,126.14,126.0,126.09,6611.0,120.498,120.584,120.4502,120.5363,6611.0
2019-10-07 14:50:00,126.1,126.1,125.83,126.03,16222.0,120.5458,120.5458,120.2877,120.4789,16222.0
2019-10-07 15:00:00,126.01,126.17,125.94,126.17,7451.0,120.4598,120.6127,120.3929,120.6127,7451.0
2019-10-07 15:10:00,126.12,126.23,126.02,126.13,12568.0,120.5649,120.6701,120.4693,120.5745,12568.0
2019-10-07 15:20:00,126.14,126.19,126.03,126.14,11612.0,120.584,120.6318,120.4789,120.584,11612.0
2019-10-07 15:30:00,126.14,126.17,125.86,125.98,17082.0,120.584,120.6127,120.3164,120.4311,17082.0
2019-10-07 15:40:00,126.0,126.14,125.91,126.1,32165.0,120.4502,120.584,120.3642,120.5458,32165.0
2019-10-07 15:50:00,126.09,126.34,125.96,126.02,94978.0,120.5363,120.7752,120.412,120.4693,94978.0
2019-10-08 09:30:00,125.01,125.47,124.34,124.34,40889.0,119.5038,119.9436,118.8633,118.8633,40889.0
2019-10-08 09:40:00,124.46,124.71,124.37,124.68,16802.0,118.978,119.217,118.892,119.1884,16802.0
2019-10-08 09:50:00,124.64,125.07,124.63,125.07,17986.0,119.1501,119.5612,119.1406,119.5612,17986.0
2019-10-08 10:00:00,125.04,125.12,124.43,124.57,15180.0,119.5325,119.609,118.9494,119.0832,15180.0
2019-10-08 10:10:00,124.5,124.83,124.31,124.77,13197.0,119.0163,119.3317,118.8347,119.2744,13197.0
2019-10-08 10:20:00,124.86,124.95,124.69,124.82,13566.0,119.3604,119.4465,119.1979,119.3222,13566.0
2019-10-08 10:30:00,124.76,125.22,124.71,125.22,19950.0,119.2648,119.7046,119.217,119.7046,19950.0
2019-10-08 10:40:00,125.26,125.31,125.14,125.2,16873.0,119.7428,119.7906,119.6281,119.6855,16873.0
2019-10-08 10:50:00,125.2,125.52,125.06,125.48,15501.0,119.6855,119.9914,119.5516,119.9531,15501.0
2019-10-08 11:00:00,125.49,125.55,125.33,125.41,19614.0,119.9627,120.02,119.8097,119.8862,19614.0
2019-10-08 11:10:00,125.37,125.81,125.3,125.54,29591.0,119.848,120.2686,119.781,120.0105,29591.0
2019-10-08 11:20:00,125.59,125.59,125.26,125.44,8714.0,120.0583,120.0583,119.7428,119.9149,8714.0
2019-10-08 11:30:00,125.4,125.62,125.25,125.55,15415.0,119.8766,120.087,119.7332,120.02,15415.0
2019-10-08 11:40:00,125.56,125.82,125.53,125.68,13839.0,120.0296,120.2781,120.0009,120.1443,13839.0
2019-10-08 11:50:00,125.69,125.88,125.6,125.83,8350.0,120.1539,120.3355,120.0678,120.2877,8350.0
2019-10-08 12:00:00,125.77,125.82,125.6,125.67,14297.0,120.2303,120.2781,120.0678,120.1347,14297.0
2019-10-08 12:10:00,125.65,125.84,125.65,125.79,10222.0,120.1156,120.2973,120.1156,120.2495,10222.0
2019-10-08 12:20:00,125.8,126.04,125.8,125.98,11163.0,120.259,120.4885,120.259,120.4311,11163.0
2019-10-08 12:30:00,125.98,126.04,125.93,126.03,13387.0,120.4311,120.4885,120.3833,120.4789,13387.0
2019-10-08 12:40:00,126.04,126.53,125.98,126.33,18904.0,120.4885,120.9569,120.4311,120.7657,18904.0
2019-10-08 12:50:00,126.34,126.38,126.09,126.14,11599.0,120.7752,120.8135,120.5363,120.584,11599.0
2019-10-08 13:00:00,126.16,126.16,125.98,125.98,10861.0,120.6032,120.6032,120.4311,120.4311,10861.0
2019-10-08 13:10:00,126.0,126.13,125.97,126.11,4795.0,120.4502,120.5745,120.4215,120.5554,4795.0
2019-10-08 13:20:00,126.14,126.38,126.14,126.31,9256.0,120.584,120.8135,120.584,120.7466,9256.0
2019-10-08 13:30:00,126.31,126.45,126.2,126.26,9670.0,120.7466,120.8804,120.6414,120.6988,9670.0
2019-10-08 13:40:00,126.31,126.53,126.3,126.49,6025.0,120.7466,120.9569,120.737,120.9186,6025.0
2019-10-08 13:50:00,126.52,126.53,126.38,126.4,5532.0,120.9473,120.9569,120.8135,120.8326,5532.0
2019-10-08 14:00:00,126.36,126.52,126.28,126.51,13650.0,120.7944,120.9473,120.7179,120.9378,13650.0
2019-10-08 14:10:00,126.47,126.51,126.31,126.39,15041.0,120.8995,120.9378,120.7466,120.823,15041.0
2019-10-08 14:20:00,126.39,126.42,126.31,126.37,11859.0,120.823,120.8517,120.7466,120.8039,11859.0
2019-10-08 14:30:00,126.39,126.58,126.33,126.42,30972.0,120.823,121.0047,120.7657,120.8517,30972.0
2019-10-08 14:40:00,126.38,126.83,126.29,126.83,13642.0,120.8135,121.2437,120.7274,121.2437,13642.0
2019-10-08 14:50:00,126.83,126.83,125.94,126.24,23634.0,121.2437,121.2437,120.3929,120.6796,23634.0
2019-10-08 15:00:00,126.3,126.44,126.12,126.16,12043.0,120.737,120.8708,120.5649,120.6032,12043.0
2019-10-08 15:10:00,126.17,126.22,125.95,126.22,13539.0,120.6127,120.6605,120.4024,120.6605,13539.0
2019-10-08 15:20:00,126.23,126.33,126.09,126.15,14146.0,120.6701,120.7657,120.5363,120.5936,14146.0
2019-10-08 15:30:00,126.14,126.24,125.67,125.7,18986.0,120.584,120.6796,120.1347,120.1634,18986.0
2019-10-08 15:40:00,125.7,125.77,125.49,125.68,28468.0,120.1634,120.2303,119.9627,120.1443,28468.0
2019-10-08 15:50:00,125.64,125.73,125.18,125.38,122979.0,120.1061,120.1921,119.6663,119.8575,122979.0
2019-10-09 09:30:00,125.97,126.14,125.48,125.93,208710.0,120.4215,120.584,119.9531,120.3833,208710.0
2019-10-09 09:40:00,125.96,126.13,125.68,125.75,19608.0,120.412,120.5745,120.1443,120.2112,19608.0
2019-10-09 09:50:00,125.73,125.73,125.22,125.68,27265.0,120.1921,120.1921,119.7046,120.1443,27265.0
2019-10-09 10:00:00,125.6,126.08,125.55,126.07,22122.0,120.0678,120.5267,120.02,120.5171,22122.0
2019-10-09 10:10:00,126.06,126.45,125.83,125.91,20387.0,120.5076,120.8804,120.2877,120.3642,20387.0
2019-10-09 10:20:00,125.89,126.18,125.87,126.01,18756.0,120.3451,120.6223,120.3259,120.4598,18756.0
2019-10-09 10:30:00,126.03,126.23,125.97,126.0,10593.0,120.4789,120.6701,120.4215,120.4502,10593.0
2019-10-09 10:40:00,125.95,126.02,125.84,125.88,14283.0,120.4024,120.4693,120.2973,120.3355,14283.0
2019-10-09 10:50:00,125.91,125.92,125.61,125.7,13391.0,120.3642,120.3737,120.0774,120.1634,13391.0
2019-10-09 11:00:00,125.7,125.83,125.55,125.61,12766.0,120.1634,120.2877,120.02,120.0774,12766.0
2019-10-09 11:10:00,125.61,125.77,125.38,125.69,11362.0,120.0774,120.2303,119.8575,120.1539,11362.0
2019-10-09 11:20:00,125.72,125.73,125.31,125.31,16735.0,120.1825,120.1921,119.7906,119.7906,16735.0
2019-10-09 11:30:00,125.36,125.73,125.34,125.66,15961.0,119.8384,120.1921,119.8193,120.1252,15961.0
2019-10-09 11:40:00,125.67,125.84,125.56,125.77,10680.0,120.1347,120.2973,120.0296,120.2303,10680.0
2019-10-09 11:50:00,125.77,125.84,125.68,125.74,13922.0,120.2303,120.2973,120.1443,120.2017,13922.0
2019-10-09 12:00:00,125.79,126.19,125.79,126.12,11244.0,120.2495,120.6318,120.2495,120.5649,11244.0
2019-10-09 12:10:00,126.13,126.25,126.05,126.21,5905.0,120.5745,120.6892,120.498,120.651,5905.0
2019-10-09 12:20:00,126.22,126.29,126.13,126.18,5941.0,120.6605,120.7274,120.5745,120.6223,5941.0
2019-10-09 12:30:00,126.18,126.39,126.18,126.33,7746.0,120.6223,120.823,120.6223,120.7657,7746.0
2019-10-09 12:40:00,126.33,126.38,126.24,126.33,8892.0,120.7657,120.8135,120.6796,120.7657,8892.0
2019-10-09 12:50:00,126.29,126.46,126.21,126.46,8179.0,120.7274,120.89,120.651,120.89,8179.0
2019-10-09 13:00:00,126.48,126.75,126.39,126.49,51782.0,120.9091,121.1672,120.823,120.9186,51782.0
2019-10-09 13:10:00,126.44,126.46,126.32,126.35,7750.0,120.8708,120.89,120.7561,120.7848,7750.0
2019-10-09 13:20:00,126.32,126.44,126.26,126.35,6891.0,120.7561,120.8708,120.6988,120.7848,6891.0
2019-10-09 13:30:00,126.34,126.35,126.27,126.28,8406.0,120.7752,120.7848,120.7083,120.7179,8406.0
2019-10-09 13:40:00,126.28,126.5,126.28,126.47,8209.0,120.7179,120.9282,120.7179,120.8995,8209.0
2019-10-09 13:50:00,126.47,126.61,126.46,126.48,11653.0,120.8995,121.0333,120.89,120.9091,11653.0
2019-10-09 14:00:00,126.48,126.56,126.36,126.49,10963.0,120.9091,120.9855,120.7944,120.9186,10963.0
2019-10-09 14:10:00,126.5,126.65,126.45,126.63,12532.0,120.9282,121.0716,120.8804,121.0525,12532.0
2019-10-09 14:20:00,126.63,126.84,126.62,126.72,13484.0,121.0525,121.2532,121.0429,121.1385,13484.0
2019-10-09 14:30:00,126.71,126.87,126.69,126.84,14406.0,121.1289,121.2819,121.1098,121.2532,14406.0
2019-10-09 14:40:00,126.83,126.89,126.75,126.75,13623.0,121.2437,121.301,121.1672,121.1672,13623.0
2019-10-09 14:50:00,126.76,126.86,126.59,126.71,47704.0,121.1767,121.2723,121.0142,121.1289,47704.0
2019-10-09 15:00:00,126.72,126.74,126.6,126.63,11007.0,121.1385,121.1576,121.0238,121.0525,11007.0
2019-10-09 15:10:00,126.64,126.76,126.55,126.74,45987.0,121.062,121.1767,120.976,121.1576,45987.0
2019-10-09 15:20:00,126.74,126.74,126.52,126.62,17632.0,121.1576,121.1576,120.9473,121.0429,17632.0
2019-10-09 15:30:00,126.62,126.71,126.57,126.64,23897.0,121.0429,121.1289,120.9951,121.062,23897.0
2019-10-09 15:40:00,126.63,126.66,126.21,126.36,37735.0,121.0525,121.0811,120.651,120.7944,37735.0
2019-10-09 15:50:00,126.34,126.62,126.32,126.43,87558.0,120.7752,121.0429,120.7561,120.8613,87558.0
2019-10-10 09:30:00,125.71,126.5,125.62,125.87,47387.0,120.173,120.9282,120.087,120.3259,47387.0
2019-10-10 09:40:00,125.95,126.55,125.87,126.55,16797.0,120.4024,120.976,120.3259,120.976,16797.0
2019-10-10 09:50:00,126.67,126.88,126.45,126.85,40140.0,121.0907,121.2915,120.8804,121.2628,40140.0
2019-10-10 10:00:00,126.73,126.86,126.45,126.51,9633.0,121.1481,121.2723,120.8804,120.9378,9633.0
2019-10-10 10:10:00,126.59,126.94,126.37,126.82,16475.0,121.0142,121.3488,120.8039,121.2341,16475.0
2019-10-10 10:20:00,126.82,126.96,126.69,126.79,11438.0,121.2341,121.3679,121.1098,121.2054,11438.0
2019-10-10 10:30:00,126.85,126.89,126.65,126.79,15657.0,121.2628,121.301,121.0716,121.2054,15657.0
2019-10-10 10:40:00,126.76,126.98,126.72,126.77,43376.0,121.1767,121.387,121.1385,121.1863,43376.0
2019-10-10 10:50:00,126.73,127.19,126.73,127.17,28583.0,121.1481,121.5878,121.1481,121.5687,28583.0
2019-10-10 11:00:00,127.14,127.7,127.1,127.69,50589.0,121.54,122.0753,121.5018,122.0658,50589.0
2019-10-10 11:10:00,127.7,127.99,127.65,127.79,25424.0,122.0753,122.3526,122.0275,122.1614,25424.0
2019-10-10 11:20:00,127.7,127.92,127.66,127.88,37591.0,122.0753,122.2856,122.0371,122.2474,37591.0
2019-10-10 11:30:00,127.9,127.96,127.58,127.76,22580.0,122.2665,122.3239,121.9606,122.1327,22580.0
2019-10-10 11:40:00,127.69,128.1,127.6,128.05,18394.0,122.0658,122.4577,121.9797,122.4099,18394.0
2019-10-10 11:50:00,128.05,128.22,127.95,128.16,21956.0,122.4099,122.5724,122.3143,122.5151,21956.0
2019-10-10 12:00:00,128.2,128.43,128.11,128.22,30426.0,122.5533,122.7732,122.4673,122.5724,30426.0
2019-10-10 12:10:00,128.16,128.32,128.08,128.13,15244.0,122.5151,122.668,122.4386,122.4864,15244.0
2019-10-10 12:20:00,128.11,128.22,127.96,128.11,26589.0,122.4673,122.5724,122.3239,122.4673,26589.0
2019-10-10 12:30:00,128.1,128.14,127.94,128.01,27406.0,122.4577,122.496,122.3048,122.3717,27406.0
2019-10-10 12:40:00,127.98,128.08,127.96,128.05,15079.0,122.343,122.4386,122.3239,122.4099,15079.0
2019-10-10 12:50:00,128.03,128.19,127.92,128.18,18638.0,122.3908,122.5438,122.2856,122.5342,18638.0
2019-10-10 13:00:00,128.19,128.19,128.01,128.09,15914.0,122.5438,122.5438,122.3717,122.4482,15914.0
2019-10-10 13:10:00,128.08,128.12,127.92,127.94,18230.0,122.4386,122.4768,122.2856,122.3048,18230.0
2019-10-10 13:20:00,127.92,128.24,127.92,128.12,19880.0,122.2856,122.5916,122.2856,122.4768,19880.0
2019-10-10 13:30:00,128.11,128.11,127.78,127.78,16918.0,122.4673,122.4673,122.1518,122.1518,16918.0
2019-10-10 13:40:00,127.79,127.95,127.71,127.92,10912.0,122.1614,122.3143,122.0849,122.2856,10912.0
2019-10-10 13:50:00,127.96,128.2,127.94,128.06,20489.0,122.3239,122.5533,122.3048,122.4195,20489.0
2019-10-10 14:00:00,128.08,128.11,127.36,127.6,24670.0,122.4386,122.4673,121.7503,121.9797,24670.0
2019-10-10 14:10:00,127.62,127.81,127.55,127.68,10758.0,121.9989,122.1805,121.9319,122.0562,10758.0
2019-10-10 14:20:00,127.65,127.7,127.5,127.66,24802.0,122.0275,122.0753,121.8841,122.0371,24802.0
2019-10-10 14:30:00,127.64,127.79,127.48,127.54,10100.0,122.018,122.1614,121.865,121.9224,10100.0
2019-10-10 14:40:00,127.54,127.54,127.37,127.43,14467.0,121.9224,121.9224,121.7599,121.8172,14467.0
2019-10-10 14:50:00,127.44,127.56,127.37,127.41,29261.0,121.8268,121.9415,121.7599,121.7981,29261.0
2019-10-10 15:00:00,127.36,127.6,127.35,127.56,11912.0,121.7503,121.9797,121.7408,121.9415,11912.0
2019-10-10 15:10:00,127.5,127.58,127.39,127.43,12735.0,121.8841,121.9606,121.779,121.8172,12735.0
2019-10-10 15:20:00,127.46,127.53,127.36,127.53,13687.0,121.8459,121.9128,121.7503,121.9128,13687.0
2019-10-10 15:30:00,127.54,127.6,127.34,127.4,22213.0,121.9224,121.9797,121.7312,121.7885,22213.0
2019-10-10 15:40:00,127.38,127.55,127.26,127.55,30045.0,121.7694,121.9319,121.6547,121.9319,30045.0
2019-10-10 15:50:00,127.55,127.66,127.32,127.48,136698.0,121.9319,122.0371,121.7121,121.865,136698.0
2019-10-11 09:30:00,128.2,128.99,128.05,128.48,51695.0,122.5533,123.3085,122.4099,122.821,51695.0
2019-10-11 09:40:00,128.44,129.74,128.37,129.61,50428.0,122.7827,124.0255,122.7158,123.9012,50428.0
2019-10-11 09:50:00,129.6,129.69,129.15,129.52,55254.0,123.8916,123.9777,123.4615,123.8152,55254.0
2019-10-11 10:00:00,129.52,129.7,128.99,129.35,149559.0,123.8152,123.9872,123.3085,123.6527,149559.0
2019-10-11 10:10:00,129.4,129.5,129.27,129.33,31977.0,123.7005,123.7961,123.5762,123.6335,31977.0
2019-10-11 10:20:00,129.31,129.33,129.04,129.22,19590.0,123.6144,123.6335,123.3563,123.5284,19590.0
2019-10-11 10:30:00,129.23,129.24,129.08,129.14,49156.0,123.5379,123.5475,123.3946,123.4519,49156.0
2019-10-11 10:40:00,129.16,129.26,129.1,129.13,21891.0,123.471,123.5666,123.4137,123.4424,21891.0
2019-10-11 10:50:00,129.13,129.6,129.12,129.58,30434.0,123.4424,123.8916,123.4328,123.8725,30434.0
2019-10-11 11:00:00,129.59,129.71,129.53,129.59,36423.0,123.8821,123.9968,123.8247,123.8821,36423.0
2019-10-11 11:10:00,129.6,129.72,129.56,129.69,68569.0,123.8916,124.0064,123.8534,123.9777,68569.0
2019-10-11 11:20:00,129.69,129.94,129.68,129.88,52780.0,123.9777,124.2167,123.9681,124.1593,52780.0
2019-10-11 11:30:00,129.9,130.09,129.89,129.96,46052.0,124.1784,124.3601,124.1689,124.2358,46052.0
2019-10-11 11:40:00,129.98,130.07,129.7,129.81,48488.0,124.2549,124.3409,123.9872,124.0924,48488.0
2019-10-11 11:50:00,129.81,129.94,129.68,129.92,20486.0,124.0924,124.2167,123.9681,124.1976,20486.0
2019-10-11 12:00:00,130.01,130.03,129.58,129.6,19293.0,124.2836,124.3027,123.8725,123.8916,19293.0
2019-10-11 12:10:00,129.6,129.72,129.37,129.42,22526.0,123.8916,124.0064,123.6718,123.7196,22526.0
2019-10-11 12:20:00,129.44,129.69,129.39,129.69,20906.0,123.7387,123.9777,123.6909,123.9777,20906.0
2019-10-11 12:30:00,129.69,129.72,129.09,129.5,36844.0,123.9777,124.0064,123.4041,123.7961,36844.0
2019-10-11 12:40:00,129.47,129.65,129.41,129.59,27801.0,123.7674,123.9394,123.71,123.8821,27801.0
2019-10-11 12:50:00,129.6,129.77,129.6,129.7,19482.0,123.8916,124.0542,123.8916,123.9872,19482.0
2019-10-11 13:00:00,129.7,129.72,129.38,129.44,24660.0,123.9872,124.0064,123.6813,123.7387,24660.0
2019-10-11 13:10:00,129.44,129.48,128.97,129.1,39652.0,123.7387,123.7769,123.2894,123.4137,39652.0
2019-10-11 13:20:00,129.09,129.67,129.04,129.17,32250.0,123.4041,123.9586,123.3563,123.4806,32250.0
2019-10-11 13:30:00,129.17,129.49,129.11,129.42,33955.0,123.4806,123.7865,123.4232,123.7196,33955.0
2019-10-11 13:40:00,129.38,129.62,129.37,129.48,32823.0,123.6813,123.9108,123.6718,123.7769,32823.0
2019-10-11 13:50:00,129.48,129.7,129.48,129.65,21189.0,123.7769,123.9872,123.7769,123.9394,21189.0
2019-10-11 14:00:00,129.68,129.7,129.5,129.59,36563.0,123.9681,123.9872,123.7961,123.8821,36563.0
2019-10-11 14:10:00,129.6,129.72,129.55,129.68,33923.0,123.8916,124.0064,123.8439,123.9681,33923.0
2019-10-11 14:20:00,129.66,130.02,129.66,129.91,39210.0,123.949,124.2931,123.949,124.188,39210.0
2019-10-11 14:30:00,129.91,130.01,129.75,129.93,36102.0,124.188,124.2836,124.035,124.2071,36102.0
2019-10-11 14:40:00,129.93,130.01,129.61,129.67,24625.0,124.2071,124.2836,123.9012,123.9586,24625.0
2019-10-11 14:50:00,129.66,129.83,129.64,129.74,21579.0,123.949,124.1115,123.9299,124.0255,21579.0
2019-10-11 15:00:00,129.76,129.76,129.51,129.62,21400.0,124.0446,124.0446,123.8056,123.9108,21400.0
2019-10-11 15:10:00,129.59,129.71,129.49,129.6,42987.0,123.8821,123.9968,123.7865,123.8916,42987.0
2019-10-11 15:20:00,129.62,129.62,129.4,129.5,40511.0,123.9108,123.9108,123.7005,123.7961,40511.0
2019-10-11 15:30:00,129.51,129.56,129.24,129.56,50048.0,123.8056,123.8534,123.5475,123.8534,50048.0
2019-10-11 15:40:00,129.55,129.59,128.53,128.65,55486.0,123.8439,123.8821,122.8688,122.9835,55486.0
2019-10-11 15:50:00,128.64,128.82,128.3,128.47,130240.0,122.9739,123.146,122.6489,122.8114,130240.0
2019-10-14 09:30:00,128.6,129.0,128.37,128.51,36329.0,122.9357,123.3181,122.7158,122.8497,36329.0
2019-10-14 09:40:00,128.46,128.69,128.41,128.58,11848.0,122.8019,123.0217,122.7541,122.9166,11848.0
2019-10-14 09:50:00,128.7,128.73,128.58,128.62,13656.0,123.0313,123.06,122.9166,122.9548,13656.0
2019-10-14 10:00:00,128.53,128.54,128.0,128.06,22188.0,122.8688,122.8783,122.3621,122.4195,22188.0
2019-10-14 10:10:00,128.05,128.05,127.68,127.7,24135.0,122.4099,122.4099,122.0562,122.0753,24135.0
2019-10-14 10:20:00,127.63,127.71,127.41,127.65,22020.0,122.0084,122.0849,121.7981,122.0275,22020.0
2019-10-14 10:30:00,127.62,127.81,127.61,127.78,29490.0,121.9989,122.1805,121.9893,122.1518,29490.0
2019-10-14 10:40:00,127.76,127.84,127.62,127.65,23797.0,122.1327,122.2092,121.9989,122.0275,23797.0
2019-10-14 10:50:00,127.66,127.68,127.37,127.5,31137.0,122.0371,122.0562,121.7599,121.8841,31137.0
2019-10-14 11:00:00,127.51,127.52,127.15,127.45,32576.0,121.8937,121.9033,121.5496,121.8363,32576.0
2019-10-14 11:10:00,127.43,127.46,127.1,127.15,18191.0,121.8172,121.8459,121.5018,121.5496,18191.0
2019-10-14 11:20:00,127.16,127.19,126.99,127.1,55847.0,121.5591,121.5878,121.3966,121.5018,55847.0
2019-10-14 11:30:00,127.14,127.22,126.84,126.98,23808.0,121.54,121.6165,121.2532,121.387,23808.0
2019-10-14 11:40:00,127.0,127.03,126.56,126.59,20282.0,121.4062,121.4348,120.9855,121.0142,20282.0
2019-10-14 11:50:00,126.59,126.7,126.52,126.67,20077.0,121.0142,121.1194,120.9473,121.0907,20077.0
2019-10-14 12:00:00,126.67,126.82,126.6,126.68,52340.0,121.0907,121.2341,121.0238,121.1003,52340.0
2019-10-14 12:10:00,126.65,126.65,126.3,126.51,22394.0,121.0716,121.0716,120.737,120.9378,22394.0
2019-10-14 12:20:00,126.51,126.51,126.3,126.39,22867.0,120.9378,120.9378,120.737,120.823,22867.0
2019-10-14 12:30:00,126.39,126.46,126.27,126.37,20123.0,120.823,120.89,120.7083,120.8039,20123.0
2019-10-14 12:40:00,126.35,126.53,126.26,126.51,15185.0,120.7848,120.9569,120.6988,120.9378,15185.0
2019-10-14 12:50:00,126.52,126.54,126.42,126.51,15132.0,120.9473,120.9664,120.8517,120.9378,15132.0
2019-10-14 13:00:00,126.51,126.76,126.49,126.74,22582.0,120.9378,121.1767,120.9186,121.1576,22582.0
2019-10-14 13:10:00,126.71,126.78,126.53,126.53,11937.0,121.1289,121.1959,120.9569,120.9569,11937.0
2019-10-14 13:20:00,126.55,126.56,126.47,126.54,17485.0,120.976,120.9855,120.8995,120.9664,17485.0
2019-10-14 13:30:00,126.53,126.68,126.52,126.6,15965.0,120.9569,121.1003,120.9473,121.0238,15965.0
2019-10-14 13:40:00,126.6,126.97,126.6,126.97,17399.0,121.0238,121.3775,121.0238,121.3775,17399.0
2019-10-14 13:50:00,126.98,127.03,126.86,126.88,23933.0,121.387,121.4348,121.2723,121.2915,23933.0
2019-10-14 14:00:00,126.86,126.97,126.75,126.83,15839.0,121.2723,121.3775,121.1672,121.2437,15839.0
2019-10-14 14:10:00,126.83,126.89,126.78,126.81,21074.0,121.2437,121.301,121.1959,121.2245,21074.0
2019-10-14 14:20:00,126.81,126.85,126.52,126.57,24949.0,121.2245,121.2628,120.9473,120.9951,24949.0
2019-10-14 14:30:00,126.56,126.56,126.36,126.38,25801.0,120.9855,120.9855,120.7944,120.8135,25801.0
2019-10-14 14:40:00,126.38,126.54,126.37,126.53,18623.0,120.8135,120.9664,120.8039,120.9569,18623.0
2019-10-14 14:50:00,126.54,126.91,126.54,126.88,23877.0,120.9664,121.3201,120.9664,121.2915,23877.0
2019-10-14 15:00:00,126.89,126.91,126.68,126.71,25235.0,121.301,121.3201,121.1003,121.1289,25235.0
2019-10-14 15:10:00,126.71,126.77,126.6,126.72,23560.0,121.1289,121.1863,121.0238,121.1385,23560.0
2019-10-14 15:20:00,126.71,126.9,126.69,126.74,38906.0,121.1289,121.3106,121.1098,121.1576,38906.0
2019-10-14 15:30:00,126.72,126.72,126.46,126.53,33895.0,121.1385,121.1385,120.89,120.9569,33895.0
2019-10-14 15:40:00,126.52,126.61,126.42,126.45,40457.0,120.9473,121.0333,120.8517,120.8804,40457.0
2019-10-14 15:50:00,126.45,126.64,126.41,126.54,146271.0,120.8804,121.062,120.8422,120.9664,146271.0
2019-10-15 09:30:00,127.31,128.48,127.22,128.42,52878.0,121.7025,122.821,121.6165,122.7636,52878.0
2019-10-15 09:40:00,128.42,128.75,128.29,128.47,14368.0,122.7636,123.0791,122.6393,122.8114,14368.0
2019-10-15 09:50:00,128.46,129.04,128.4,129.03,32852.0,122.8019,123.3563,122.7445,123.3468,32852.0
2019-10-15 10:00:00,129.05,129.35,129.04,129.31,27762.0,123.3659,123.6527,123.3563,123.6144,27762.0
2019-10-15 10:10:00,129.33,129.7,129.33,129.59,29442.0,123.6335,123.9872,123.6335,123.8821,29442.0
2019-10-15 10:20:00,129.62,130.2,129.59,129.62,70840.0,123.9108,124.4652,123.8821,123.9108,70840.0
2019-10-15 10:30:00,129.62,129.62,129.02,129.22,30520.0,123.9108,123.9108,123.3372,123.5284,30520.0
2019-10-15 10:40:00,129.22,129.52,129.22,129.45,38982.0,123.5284,123.8152,123.5284,123.7483,38982.0
2019-10-15 10:50:00,129.47,129.56,129.42,129.5,25440.0,123.7674,123.8534,123.7196,123.7961,25440.0
2019-10-15 11:00:00,129.52,129.59,129.32,129.44,31373.0,123.8152,123.8821,123.624,123.7387,31373.0
2019-10-15 11:10:00,129.44,129.44,129.02,129.13,31541.0,123.7387,123.7387,123.3372,123.4424,31541.0
2019-10-15 11:20:00,129.13,129.21,128.94,129.19,39405.0,123.4424,123.5188,123.2607,123.4997,39405.0
2019-10-15 11:30:00,129.18,129.26,129.01,129.12,28925.0,123.4901,123.5666,123.3276,123.4328,28925.0
2019-10-15 11:40:00,129.12,129.36,129.1,129.25,44646.0,123.4328,123.6622,123.4137,123.5571,44646.0
2019-10-15 11:50:00,129.25,129.28,129.2,129.28,12505.0,123.5571,123.5857,123.5093,123.5857,12505.0
2019-10-15 12:00:00,129.3,129.47,129.26,129.47,30174.0,123.6049,123.7674,123.5666,123.7674,30174.0
2019-10-15 12:10:00,129.48,129.48,129.33,129.36,28309.0,123.7769,123.7769,123.6335,123.6622,28309.0
2019-10-15 12:20:00,129.38,129.47,129.35,129.37,59218.0,123.6813,123.7674,123.6527,123.6718,59218.0
2019-10-15 12:30:00,129.37,129.48,129.35,129.42,29659.0,123.6718,123.7769,123.6527,123.7196,29659.0
2019-10-15 12:40:00,129.45,129.45,129.34,129.4,28958.0,123.7483,123.7483,123.6431,123.7005,28958.0
2019-10-15 12:50:00,129.41,129.55,129.36,129.41,20695.0,123.71,123.8439,123.6622,123.71,20695.0
2019-10-15 13:00:00,129.41,129.45,129.37,129.45,23874.0,123.71,123.7483,123.6718,123.7483,23874.0
2019-10-15 13:10:00,129.44,129.54,129.42,129.5,40849.0,123.7387,123.8343,123.7196,123.7961,40849.0
2019-10-15 13:20:00,129.5,129.5,129.01,129.12,32676.0,123.7961,123.7961,123.3276,123.4328,32676.0
2019-10-15 13:30:00,129.14,129.2,129.05,129.1,13836.0,123.4519,123.5093,123.3659,123.4137,13836.0
2019-10-15 13:40:00,129.1,129.23,129.05,129.22,19610.0,123.4137,123.5379,123.3659,123.5284,19610.0
2019-10-15 13:50:00,129.22,129.22,129.03,129.22,21215.0,123.5284,123.5284,123.3468,123.5284,21215.0
2019-10-15 14:00:00,129.23,129.48,129.23,129.43,15080.0,123.5379,123.7769,123.5379,123.7291,15080.0
2019-10-15 14:10:00,129.44,129.53,129.16,129.34,24099.0,123.7387,123.8247,123.471,123.6431,24099.0
2019-10-15 14:20:00,129.34,129.51,129.33,129.47,25130.0,123.6431,123.8056,123.6335,123.7674,25130.0
2019-10-15 14:30:00,129.47,129.56,129.25,129.3,47110.0,123.7674,123.8534,123.5571,123.6049,47110.0
2019-10-15 14:40:00,129.29,129.39,129.2,129.2,35263.0,123.5953,123.6909,123.5093,123.5093,35263.0
2019-10-15 14:50:00,129.12,129.18,128.97,129.18,24581.0,123.4328,123.4901,123.2894,123.4901,24581.0
2019-10-15 15:00:00,129.16,129.17,128.8,128.83,20234.0,123.471,123.4806,123.1269,123.1556,20234.0
2019-10-15 15:10:00,128.82,128.82,128.63,128.68,23876.0,123.146,123.146,122.9644,123.0122,23876.0
2019-10-15 15:20:00,128.69,128.81,128.62,128.81,32346.0,123.0217,123.1364,122.9548,123.1364,32346.0
2019-10-15 15:30:00,128.8,128.92,128.69,128.8,43398.0,123.1269,123.2416,123.0217,123.1269,43398.0
2019-10-15 15:40:00,128.81,128.96,128.73,128.88,60668.0,123.1364,123.2798,123.06,123.2034,60668.0
2019-10-15 15:50:00,128.89,129.0,128.62,128.7,138994.0,123.2129,123.3181,122.9548,123.0313,138994.0
2019-10-16 09:30:00,128.42,128.59,127.57,127.77,48447.0,122.7636,122.9261,121.9511,122.1423,48447.0
2019-10-16 09:40:00,127.76,128.36,127.51,127.98,21390.0,122.1327,122.7063,121.8937,122.343,21390.0
2019-10-16 09:50:00,127.97,128.24,127.88,128.17,41351.0,122.3334,122.5916,122.2474,122.5246,41351.0
2019-10-16 10:00:00,128.06,128.12,127.64,127.79,18505.0,122.4195,122.4768,122.018,122.1614,18505.0
2019-10-16 10:10:00,127.79,128.25,127.68,128.25,15057.0,122.1614,122.6011,122.0562,122.6011,15057.0
2019-10-16 10:20:00,128.25,128.4,128.25,128.34,16310.0,122.6011,122.7445,122.6011,122.6871,16310.0
2019-10-16 10:30:00,128.39,128.54,128.34,128.53,18139.0,122.7349,122.8783,122.6871,122.8688,18139.0
2019-10-16 10:40:00,128.52,128.7,128.47,128.7,16828.0,122.8592,123.0313,122.8114,123.0313,16828.0
2019-10-16 10:50:00,128.72,128.75,128.59,128.62,19917.0,123.0504,123.0791,122.9261,122.9548,19917.0
2019-10-16 11:00:00,128.63,128.87,128.53,128.85,25477.0,122.9644,123.1938,122.8688,123.1747,25477.0
2019-10-16 11:10:00,128.85,129.0,128.84,128.85,18126.0,123.1747,123.3181,123.1651,123.1747,18126.0
2019-10-16 11:20:00,128.83,128.91,128.71,128.9,14694.0,123.1556,123.232,123.0408,123.2225,14694.0
2019-10-16 11:30:00,128.91,129.06,128.64,128.73,21731.0,123.232,123.3754,122.9739,123.06,21731.0
2019-10-16 11:40:00,128.73,129.07,128.7,129.03,21104.0,123.06,123.385,123.0313,123.3468,21104.0
2019-10-16 11:50:00,129.08,129.08,128.89,128.99,11306.0,123.3946,123.3946,123.2129,123.3085,11306.0
2019-10-16 12:00:00,128.98,129.14,128.85,128.88,11633.0,123.299,123.4519,123.1747,123.2034,11633.0
2019-10-16 12:10:00,128.85,128.89,128.76,128.86,10722.0,123.1747,123.2129,123.0886,123.1842,10722.0
2019-10-16 12:20:00,128.9,128.93,128.76,128.76,15132.0,123.2225,123.2512,123.0886,123.0886,15132.0
2019-10-16 12:30:00,128.75,128.78,128.67,128.7,11663.0,123.0791,123.1078,123.0026,123.0313,11663.0
2019-10-16 12:40:00,128.69,128.76,128.65,128.66,9187.0,123.0217,123.0886,122.9835,122.9931,9187.0
2019-10-16 12:50:00,128.66,128.66,128.32,128.32,38442.0,122.9931,122.9931,122.668,122.668,38442.0
2019-10-16 13:00:00,128.31,128.31,128.16,128.23,33233.0,122.6585,122.6585,122.5151,122.582,33233.0
2019-10-16 13:10:00,128.25,128.31,128.16,128.25,18285.0,122.6011,122.6585,122.5151,122.6011,18285.0
2019-10-16 13:20:00,128.26,128.35,128.1,128.21,8167.0,122.6107,122.6967,122.4577,122.5629,8167.0
2019-10-16 13:30:00,128.21,128.38,128.19,128.36,7932.0,122.5629,122.7254,122.5438,122.7063,7932.0
2019-10-16 13:40:00,128.37,128.41,128.07,128.09,13781.0,122.7158,122.7541,122.429,122.4482,13781.0
2019-10-16 13:50:00,128.06,128.18,128.06,128.09,7403.0,122.4195,122.5342,122.4195,122.4482,7403.0
2019-10-16 14:00:00,128.08,128.15,127.94,128.05,16569.0,122.4386,122.5055,122.3048,122.4099,16569.0
2019-10-16 14:10:00,128.1,128.29,128.1,128.14,7300.0,122.4577,122.6393,122.4577,122.496,7300.0
2019-10-16 14:20:00,128.14,128.23,128.11,128.16,8987.0,122.496,122.582,122.4673,122.5151,8987.0
2019-10-16 14:30:00,128.16,128.39,128.16,128.29,14515.0,122.5151,122.7349,122.5151,122.6393,14515.0
2019-10-16 14:40:00,128.29,128.32,128.11,128.19,10800.0,122.6393,122.668,122.4673,122.5438,10800.0
2019-10-16 14:50:00,128.2,128.22,128.06,128.08,13852.0,122.5533,122.5724,122.4195,122.4386,13852.0
2019-10-16 15:00:00,128.09,128.15,127.88,127.93,15099.0,122.4482,122.5055,122.2474,122.2952,15099.0
2019-10-16 15:10:00,127.95,127.99,127.81,127.86,18275.0,122.3143,122.3526,122.1805,122.2283,18275.0
2019-10-16 15:20:00,127.85,127.89,127.77,127.79,23820.0,122.2187,122.257,122.1423,122.1614,23820.0
2019-10-16 15:30:00,127.8,127.96,127.78,127.94,41625.0,122.1709,122.3239,122.1518,122.3048,41625.0
2019-10-16 15:40:00,127.94,128.01,127.77,127.78,64178.0,122.3048,122.3717,122.1423,122.1518,64178.0
2019-10-16 15:50:00,127.78,128.01,127.75,127.98,162196.0,122.1518,122.3717,122.1231,122.343,162196.0
2019-10-17 09:30:00,128.83,128.98,128.43,128.58,41530.0,123.1556,123.299,122.7732,122.9166,41530.0
2019-10-17 09:40:00,128.6,128.71,128.12,128.37,23038.0,122.9357,123.0408,122.4768,122.7158,23038.0
2019-10-17 09:50:00,128.35,128.65,128.08,128.58,35414.0,122.6967,122.9835,122.4386,122.9166,35414.0
2019-10-17 10:00:00,128.56,128.56,128.28,128.28,48789.0,122.8975,122.8975,122.6298,122.6298,48789.0
2019-10-17 10:10:00,128.36,128.5,128.3,128.38,24596.0,122.7063,122.8401,122.6489,122.7254,24596.0
2019-10-17 10:20:00,128.37,128.49,128.26,128.33,10590.0,122.7158,122.8305,122.6107,122.6776,10590.0
2019-10-17 10:30:00,128.31,128.5,128.28,128.46,25222.0,122.6585,122.8401,122.6298,122.8019,25222.0
2019-10-17 10:40:00,128.46,128.74,128.32,128.67,167429.0,122.8019,123.0695,122.668,123.0026,167429.0
2019-10-17 10:50:00,128.66,129.02,128.66,128.98,18289.0,122.9931,123.3372,122.9931,123.299,18289.0
2019-10-17 11:00:00,128.98,129.01,128.68,128.91,13935.0,123.299,123.3276,123.0122,123.232,13935.0
2019-10-17 11:10:00,128.93,129.02,128.86,128.9,15873.0,123.2512,123.3372,123.1842,123.2225,15873.0
2019-10-17 11:20:00,128.88,128.9,128.73,128.75,13103.0,123.2034,123.2225,123.06,123.0791,13103.0
2019-10-17 11:30:00,128.75,128.75,128.6,128.64,13919.0,123.0791,123.0791,122.9357,122.9739,13919.0
2019-10-17 11:40:00,128.63,128.65,128.46,128.52,18421.0,122.9644,122.9835,122.8019,122.8592,18421.0
2019-10-17 11:50:00,128.57,128.58,128.37,128.44,9878.0,122.907,122.9166,122.7158,122.7827,9878.0
2019-10-17 12:00:00,128.43,128.44,128.06,128.26,13643.0,122.7732,122.7827,122.4195,122.6107,13643.0
2019-10-17 12:10:00,128.28,128.34,128.16,128.23,9999.0,122.6298,122.6871,122.5151,122.582,9999.0
2019-10-17 12:20:00,128.25,128.32,128.2,128.29,8501.0,122.6011,122.668,122.5533,122.6393,8501.0
2019-10-17 12:30:00,128.32,128.38,128.29,128.3,9110.0,122.668,122.7254,122.6393,122.6489,9110.0
2019-10-17 12:40:00,128.3,128.36,128.28,128.34,13752.0,122.6489,122.7063,122.6298,122.6871,13752.0
2019-10-17 12:50:00,128.36,128.43,128.33,128.43,10750.0,122.7063,122.7732,122.6776,122.7732,10750.0
2019-10-17 13:00:00,128.43,128.57,128.43,128.47,6206.0,122.7732,122.907,122.7732,122.8114,6206.0
2019-10-17 13:10:00,128.5,128.74,128.49,128.71,13423.0,122.8401,123.0695,122.8305,123.0408,13423.0
2019-10-17 13:20:00,128.7,128.84,128.6,128.83,19672.0,123.0313,123.1651,122.9357,123.1556,19672.0
2019-10-17 13:30:00,128.9,128.91,128.82,128.9,38713.0,123.2225,123.232,123.146,123.2225,38713.0
2019-10-17 13:40:00,128.91,128.99,128.9,128.91,6467.0,123.232,123.3085,123.2225,123.232,6467.0
2019-10-17 13:50:00,128.91,128.92,128.71,128.75,14812.0,123.232,123.2416,123.0408,123.0791,14812.0
2019-10-17 14:00:00,128.77,128.77,128.32,128.33,14062.0,123.0982,123.0982,122.668,122.6776,14062.0
2019-10-17 14:10:00,128.32,128.38,128.18,128.24,20653.0,122.668,122.7254,122.5342,122.5916,20653.0
2019-10-17 14:20:00,128.24,128.25,128.02,128.06,14122.0,122.5916,122.6011,122.3812,122.4195,14122.0
2019-10-17 14:30:00,128.04,128.19,127.93,128.19,13002.0,122.4004,122.5438,122.2952,122.5438,13002.0
2019-10-17 14:40:00,128.19,128.29,128.15,128.27,10886.0,122.5438,122.6393,122.5055,122.6202,10886.0
2019-10-17 14:50:00,128.28,128.29,128.15,128.23,19903.0,122.6298,122.6393,122.5055,122.582,19903.0
2019-10-17 15:00:00,128.24,128.33,128.19,128.22,14388.0,122.5916,122.6776,122.5438,122.5724,14388.0
2019-10-17 15:10:00,128.19,128.23,128.13,128.23,19262.0,122.5438,122.582,122.4864,122.582,19262.0
2019-10-17 15:20:00,128.23,128.27,128.16,128.24,12883.0,122.582,122.6202,122.5151,122.5916,12883.0
2019-10-17 15:30:00,128.25,128.43,128.23,128.39,26062.0,122.6011,122.7732,122.582,122.7349,26062.0
2019-10-17 15:40:00,128.37,128.42,128.22,128.22,27896.0,122.7158,122.7636,122.5724,122.5724,27896.0
2019-10-17 15:50:00,128.19,128.49,128.18,128.47,110056.0,122.5438,122.8305,122.5342,122.8114,110056.0
2019-10-18 09:30:00,128.41,129.3,128.09,128.5,198198.0,122.7541,123.6049,122.4482,122.8401,198198.0
2019-10-18 09:40:00,128.56,128.96,128.18,128.38,30111.0,122.8975,123.2798,122.5342,122.7254,30111.0
2019-10-18 09:50:00,128.28,129.07,128.24,128.91,36290.0,122.6298,123.385,122.5916,123.232,36290.0
2019-10-18 10:00:00,128.93,128.99,128.71,128.91,33140.0,123.2512,123.3085,123.0408,123.232,33140.0
2019-10-18 10:10:00,128.94,129.23,128.86,128.94,41513.0,123.2607,123.5379,123.1842,123.2607,41513.0
2019-10-18 10:20:00,128.96,129.37,128.87,129.18,29409.0,123.2798,123.6718,123.1938,123.4901,29409.0
2019-10-18 10:30:00,129.2,129.23,128.64,128.76,13957.0,123.5093,123.5379,122.9739,123.0886,13957.0
2019-10-18 10:40:00,128.89,128.89,128.49,128.72,17442.0,123.2129,123.2129,122.8305,123.0504,17442.0
2019-10-18 10:50:00,128.74,129.04,128.62,128.96,29705.0,123.0695,123.3563,122.9548,123.2798,29705.0
2019-10-18 11:00:00,128.97,129.01,128.63,128.68,31038.0,123.2894,123.3276,122.9644,123.0122,31038.0
2019-10-18 11:10:00,128.68,128.86,128.62,128.86,14108.0,123.0122,123.1842,122.9548,123.1842,14108.0
2019-10-18 11:20:00,128.84,128.9,128.76,128.83,39989.0,123.1651,123.2225,123.0886,123.1556,39989.0
2019-10-18 11:30:00,128.83,128.93,128.78,128.86,14742.0,123.1556,123.2512,123.1078,123.1842,14742.0
2019-10-18 11:40:00,128.89,128.91,128.69,128.73,28518.0,123.2129,123.232,123.0217,123.06,28518.0
2019-10-18 11:50:00,128.73,128.78,128.57,128.58,11775.0,123.06,123.1078,122.907,122.9166,11775.0
2019-10-18 12:00:00,128.51,128.65,128.24,128.24,14832.0,122.8497,122.9835,122.5916,122.5916,14832.0
2019-10-18 12:10:00,128.22,128.3,127.97,127.98,16833.0,122.5724,122.6489,122.3334,122.343,16833.0
2019-10-18 12:20:00,127.94,128.2,127.81,128.11,18521.0,122.3048,122.5533,122.1805,122.4673,18521.0
2019-10-18 12:30:00,128.07,128.21,127.96,128.01,21787.0,122.429,122.5629,122.3239,122.3717,21787.0
2019-10-18 12:40:00,128.01,128.01,127.75,127.75,26751.0,122.3717,122.3717,122.1231,122.1231,26751.0
2019-10-18 12:50:00,127.73,127.85,127.7,127.79,11267.0,122.104,122.2187,122.0753,122.1614,11267.0
2019-10-18 13:00:00,127.77,128.1,127.74,128.0,16095.0,122.1423,122.4577,122.1136,122.3621,16095.0
2019-10-18 13:10:00,128.01,128.27,127.98,128.26,17605.0,122.3717,122.6202,122.343,122.6107,17605.0
2019-10-18 13:20:00,128.28,128.34,128.19,128.23,8474.0,122.6298,122.6871,122.5438,122.582,8474.0
2019-10-18 13:30:00,128.25,128.29,128.14,128.15,13284.0,122.6011,122.6393,122.496,122.5055,13284.0
2019-10-18 13:40:00,128.15,128.29,128.14,128.27,13855.0,122.5055,122.6393,122.496,122.6202,13855.0
2019-10-18 13:50:00,128.27,128.29,128.03,128.16,42217.0,122.6202,122.6393,122.3908,122.5151,42217.0
2019-10-18 14:00:00,128.17,128.21,127.66,127.7,29959.0,122.5246,122.5629,122.0371,122.0753,29959.0
2019-10-18 14:10:00,127.72,127.86,127.7,127.86,18680.0,122.0945,122.2283,122.0753,122.2283,18680.0
2019-10-18 14:20:00,127.9,127.99,127.85,127.98,15048.0,122.2665,122.3526,122.2187,122.343,15048.0
2019-10-18 14:30:00,127.99,128.02,127.92,127.93,12026.0,122.3526,122.3812,122.2856,122.2952,12026.0
2019-10-18 14:40:00,127.94,128.07,127.9,128.02,11660.0,122.3048,122.429,122.2665,122.3812,11660.0
2019-10-18 14:50:00,128.02,128.23,128.01,128.23,12776.0,122.3812,122.582,122.3717,122.582,12776.0
2019-10-18 15:00:00,128.23,128.39,128.23,128.33,13354.0,122.582,122.7349,122.582,122.6776,13354.0
2019-10-18 15:10:00,128.33,128.43,128.27,128.36,13690.0,122.6776,122.7732,122.6202,122.7063,13690.0
2019-10-18 15:20:00,128.35,128.4,128.28,128.3,14790.0,122.6967,122.7445,122.6298,122.6489,14790.0
2019-10-18 15:30:00,128.3,128.43,128.29,128.34,23684.0,122.6489,122.7732,122.6393,122.6871,23684.0
2019-10-18 15:40:00,128.32,128.38,128.24,128.27,40064.0,122.668,122.7254,122.5916,122.6202,40064.0
2019-10-18 15:50:00,128.28,128.41,127.99,128.08,153754.0,122.6298,122.7541,122.3526,122.4386,153754.0
2019-10-21 09:30:00,128.23,128.5,127.12,127.34,64844.0,122.741,122.9994,121.6785,121.8891,64844.0
2019-10-21 09:40:00,127.39,127.45,126.54,126.62,21718.0,121.9369,121.9944,121.1233,121.1999,21718.0
2019-10-21 09:50:00,126.58,126.63,126.02,126.4,48630.0,121.1616,121.2095,120.6256,120.9893,48630.0
2019-10-21 10:00:00,126.41,127.09,126.41,127.09,22315.0,120.9989,121.6498,120.9989,121.6498,22315.0
2019-10-21 10:10:00,127.03,127.05,126.69,126.72,14968.0,121.5923,121.6115,121.2669,121.2956,14968.0
2019-10-21 10:20:00,126.72,126.88,126.5,126.5,23301.0,121.2956,121.4488,121.085,121.085,23301.0
2019-10-21 10:30:00,126.51,126.52,126.13,126.3,48635.0,121.0946,121.1042,120.7309,120.8936,48635.0
2019-10-21 10:40:00,126.3,126.34,126.05,126.11,22130.0,120.8936,120.9319,120.6543,120.7117,22130.0
2019-10-21 10:50:00,126.13,126.38,126.1,126.38,15532.0,120.7309,120.9702,120.7022,120.9702,15532.0
2019-10-21 11:00:00,126.43,126.49,126.28,126.29,22225.0,121.018,121.0755,120.8744,120.884,22225.0
2019-10-21 11:10:00,126.29,126.3,126.07,126.14,21733.0,120.884,120.8936,120.6734,120.7404,21733.0
2019-10-21 11:20:00,126.13,126.34,126.08,126.3,30582.0,120.7309,120.9319,120.683,120.8936,30582.0
2019-10-21 11:30:00,126.29,126.32,126.12,126.16,17446.0,120.884,120.9127,120.7213,120.7596,17446.0
2019-10-21 11:40:00,126.14,126.29,126.14,126.19,22815.0,120.7404,120.884,120.7404,120.7883,22815.0
2019-10-21 11:50:00,126.21,126.3,126.17,126.24,7253.0,120.8074,120.8936,120.7692,120.8362,7253.0
2019-10-21 12:00:00,126.23,126.26,125.92,125.99,15501.0,120.8266,120.8553,120.5299,120.5969,15501.0
2019-10-21 12:10:00,125.98,126.01,125.9,125.96,9895.0,120.5873,120.616,120.5107,120.5681,9895.0
2019-10-21 12:20:00,125.96,126.15,125.9,126.03,17430.0,120.5681,120.75,120.5107,120.6351,17430.0
2019-10-21 12:30:00,126.02,126.03,125.85,125.95,20512.0,120.6256,120.6351,120.4629,120.5586,20512.0
2019-10-21 12:40:00,125.95,126.06,125.93,126.03,15731.0,120.5586,120.6639,120.5394,120.6351,15731.0
2019-10-21 12:50:00,126.03,126.16,125.98,126.13,14506.0,120.6351,120.7596,120.5873,120.7309,14506.0
2019-10-21 13:00:00,126.13,126.42,126.11,126.35,26469.0,120.7309,121.0085,120.7117,120.9415,26469.0
2019-10-21 13:10:00,126.36,126.5,126.35,126.41,20982.0,120.951,121.085,120.9415,120.9989,20982.0
2019-10-21 13:20:00,126.4,126.59,126.37,126.59,42012.0,120.9893,121.1712,120.9606,121.1712,42012.0
2019-10-21 13:30:00,126.59,126.92,126.58,126.86,11491.0,121.1712,121.4871,121.1616,121.4296,11491.0
2019-10-21 13:40:00,126.84,126.86,126.68,126.68,7368.0,121.4105,121.4296,121.2573,121.2573,7368.0
2019-10-21 13:50:00,126.68,126.92,126.67,126.89,13314.0,121.2573,121.4871,121.2478,121.4583,13314.0
2019-10-21 14:00:00,126.85,126.92,126.74,126.9,15902.0,121.42,121.4871,121.3148,121.4679,15902.0
2019-10-21 14:10:00,126.89,126.96,126.8,126.88,17551.0,121.4583,121.5253,121.3722,121.4488,17551.0
2019-10-21 14:20:00,126.85,126.85,126.53,126.53,16214.0,121.42,121.42,121.1137,121.1137,16214.0
2019-10-21 14:30:00,126.55,126.55,126.31,126.49,24330.0,121.1329,121.1329,120.9032,121.0755,24330.0
2019-10-21 14:40:00,126.52,126.57,126.39,126.54,12838.0,121.1042,121.152,120.9797,121.1233,12838.0
2019-10-21 14:50:00,126.54,126.56,126.33,126.34,13308.0,121.1233,121.1425,120.9223,120.9319,13308.0
2019-10-21 15:00:00,126.34,126.55,126.32,126.49,19634.0,120.9319,121.1329,120.9127,121.0755,19634.0
2019-10-21 15:10:00,126.5,126.57,126.41,126.43,12584.0,121.085,121.152,120.9989,121.018,12584.0
2019-10-21 15:20:00,126.43,126.47,126.39,126.4,19045.0,121.018,121.0563,120.9797,120.9893,19045.0
2019-10-21 15:30:00,126.4,126.68,126.4,126.67,33490.0,120.9893,121.2573,120.9893,121.2478,33490.0
2019-10-21 15:40:00,126.66,126.77,126.58,126.58,48896.0,121.2382,121.3435,121.1616,121.1616,48896.0
2019-10-21 15:50:00,126.57,126.67,126.38,126.47,149595.0,121.152,121.2478,120.9702,121.0563,149595.0
2019-10-22 09:30:00,127.0,127.18,126.55,126.75,29703.0,121.5636,121.7359,121.1329,121.3243,29703.0
2019-10-22 09:40:00,126.73,127.2,126.72,126.98,13697.0,121.3052,121.7551,121.2956,121.5445,13697.0
2019-10-22 09:50:00,127.02,127.11,126.9,126.9,12656.0,121.5828,121.6689,121.4679,121.4679,12656.0
2019-10-22 10:00:00,126.98,127.09,126.38,126.38,24282.0,121.5445,121.6498,120.9702,120.9702,24282.0
2019-10-22 10:10:00,126.38,126.51,126.16,126.43,13025.0,120.9702,121.0946,120.7596,121.018,13025.0
2019-10-22 10:20:00,126.39,126.45,126.18,126.28,7583.0,120.9797,121.0372,120.7787,120.8744,7583.0
2019-10-22 10:30:00,126.32,126.56,126.3,126.41,23938.0,120.9127,121.1425,120.8936,120.9989,23938.0
2019-10-22 10:40:00,126.41,126.5,126.3,126.45,21443.0,120.9989,121.085,120.8936,121.0372,21443.0
2019-10-22 10:50:00,126.45,126.48,126.25,126.26,27643.0,121.0372,121.0659,120.8457,120.8553,27643.0
2019-10-22 11:00:00,126.21,126.28,126.02,126.11,11929.0,120.8074,120.8744,120.6256,120.7117,11929.0
2019-10-22 11:10:00,126.1,126.1,125.8,125.87,12091.0,120.7022,120.7022,120.415,120.482,12091.0
2019-10-22 11:20:00,125.89,126.12,125.8,125.97,9062.0,120.5011,120.7213,120.415,120.5777,9062.0
2019-10-22 11:30:00,125.98,125.99,125.81,125.82,8499.0,120.5873,120.5969,120.4246,120.4341,8499.0
2019-10-22 11:40:00,125.84,125.89,125.6,125.6,20298.0,120.4533,120.5011,120.2236,120.2236,20298.0
2019-10-22 11:50:00,125.6,125.6,125.28,125.35,16579.0,120.2236,120.2236,119.9173,119.9843,16579.0
2019-10-22 12:00:00,125.39,125.39,125.14,125.18,16541.0,120.0225,120.0225,119.7832,119.8215,16541.0
2019-10-22 12:10:00,125.16,125.18,124.96,125.14,21692.0,119.8024,119.8215,119.611,119.7832,21692.0
2019-10-22 12:20:00,125.11,125.11,124.78,124.83,51695.0,119.7545,119.7545,119.4387,119.4865,51695.0
2019-10-22 12:30:00,124.84,125.03,124.81,125.0,10239.0,119.4961,119.678,119.4674,119.6492,10239.0
2019-10-22 12:40:00,125.0,125.01,124.94,124.96,15187.0,119.6492,119.6588,119.5918,119.611,15187.0
2019-10-22 12:50:00,124.98,125.0,124.9,124.95,16865.0,119.6301,119.6492,119.5535,119.6014,16865.0
2019-10-22 13:00:00,124.98,125.02,124.79,124.81,10301.0,119.6301,119.6684,119.4482,119.4674,10301.0
2019-10-22 13:10:00,124.84,124.84,124.59,124.59,17289.0,119.4961,119.4961,119.2568,119.2568,17289.0
2019-10-22 13:20:00,124.57,124.66,124.45,124.48,19163.0,119.2376,119.3238,119.1228,119.1515,19163.0
2019-10-22 13:30:00,124.45,124.48,124.37,124.42,21470.0,119.1228,119.1515,119.0462,119.0941,21470.0
2019-10-22 13:40:00,124.42,124.49,124.17,124.19,18590.0,119.0941,119.1611,118.8548,118.8739,18590.0
2019-10-22 13:50:00,124.21,124.28,124.15,124.24,24053.0,118.8931,118.9601,118.8356,118.9218,24053.0
2019-10-22 14:00:00,124.22,124.22,124.07,124.13,20494.0,118.9026,118.9026,118.759,118.8165,20494.0
2019-10-22 14:10:00,124.13,124.22,123.89,123.9,24037.0,118.8165,118.9026,118.5868,118.5963,24037.0
2019-10-22 14:20:00,123.9,123.95,123.55,123.57,51481.0,118.5963,118.6442,118.2613,118.2805,51481.0
2019-10-22 14:30:00,123.58,123.6,123.21,123.27,61746.0,118.29,118.3092,117.9359,117.9933,61746.0
2019-10-22 14:40:00,123.27,123.27,123.06,123.11,35000.0,117.9933,117.9933,117.7923,117.8401,35000.0
2019-10-22 14:50:00,123.09,123.26,123.02,123.12,36443.0,117.821,117.9837,117.754,117.8497,36443.0
2019-10-22 15:00:00,123.14,123.21,123.05,123.14,36714.0,117.8689,117.9359,117.7827,117.8689,36714.0
2019-10-22 15:10:00,123.12,123.17,122.98,123.03,40422.0,117.8497,117.8976,117.7157,117.7636,40422.0
2019-10-22 15:20:00,123.02,123.15,123.02,123.13,40765.0,117.754,117.8784,117.754,117.8593,40765.0
2019-10-22 15:30:00,123.13,123.17,122.96,122.98,47100.0,117.8593,117.8976,117.6966,117.7157,47100.0
2019-10-22 15:40:00,122.98,122.99,122.58,122.62,74921.0,117.7157,117.7253,117.3328,117.3711,74921.0
2019-10-22 15:50:00,122.62,122.82,122.45,122.78,222496.0,117.3711,117.5626,117.2084,117.5243,222496.0
2019-10-23 09:30:00,122.55,123.01,122.05,122.52,50820.0,117.3041,117.7444,116.8255,117.2754,50820.0
2019-10-23 09:40:00,122.46,122.91,122.41,122.75,29480.0,117.218,117.6487,117.1701,117.4956,29480.0
2019-10-23 09:50:00,122.69,123.0,122.69,122.76,29825.0,117.4381,117.7349,117.4381,117.5051,29825.0
2019-10-23 10:00:00,122.82,122.82,122.51,122.52,36938.0,117.5626,117.5626,117.2658,117.2754,36938.0
2019-10-23 10:10:00,122.55,122.62,122.35,122.39,21931.0,117.3041,117.3711,117.1127,117.151,21931.0
2019-10-23 10:20:00,122.39,122.61,122.25,122.58,17179.0,117.151,117.3615,117.017,117.3328,17179.0
2019-10-23 10:30:00,122.57,122.58,122.1,122.11,22544.0,117.3233,117.3328,116.8734,116.8829,22544.0
2019-10-23 10:40:00,122.1,122.3,122.0,122.23,38724.0,116.8734,117.0648,116.7777,116.9978,38724.0
2019-10-23 10:50:00,122.24,122.28,122.06,122.2,36109.0,117.0074,117.0457,116.8351,116.9691,36109.0
2019-10-23 11:00:00,122.17,122.45,122.16,122.24,33021.0,116.9404,117.2084,116.9308,117.0074,33021.0
2019-10-23 11:10:00,122.28,122.5,122.24,122.34,38033.0,117.0457,117.2563,117.0074,117.1031,38033.0
2019-10-23 11:20:00,122.35,122.36,122.22,122.34,30411.0,117.1127,117.1222,116.9882,117.1031,30411.0
2019-10-23 11:30:00,122.35,122.42,122.07,122.2,21382.0,117.1127,117.1797,116.8447,116.9691,21382.0
2019-10-23 11:40:00,122.2,122.28,122.09,122.19,21217.0,116.9691,117.0457,116.8638,116.9595,21217.0
2019-10-23 11:50:00,122.17,122.23,122.11,122.14,20744.0,116.9404,116.9978,116.8829,116.9117,20744.0
2019-10-23 12:00:00,122.14,122.22,122.08,122.19,18075.0,116.9117,116.9882,116.8542,116.9595,18075.0
2019-10-23 12:10:00,122.17,122.38,122.13,122.18,57222.0,116.9404,117.1414,116.9021,116.95,57222.0
2019-10-23 12:20:00,122.18,122.19,121.93,121.99,19443.0,116.95,116.9595,116.7107,116.7681,19443.0
2019-10-23 12:30:00,121.98,122.18,121.98,122.13,10231.0,116.7585,116.95,116.7585,116.9021,10231.0
2019-10-23 12:40:00,122.14,122.15,121.98,122.02,17146.0,116.9117,116.9212,116.7585,116.7968,17146.0
2019-10-23 12:50:00,122.03,122.21,121.99,122.16,15129.0,116.8064,116.9787,116.7681,116.9308,15129.0
2019-10-23 13:00:00,122.15,122.2,121.92,121.92,24523.0,116.9212,116.9691,116.7011,116.7011,24523.0
2019-10-23 13:10:00,121.92,121.94,121.77,121.8,28504.0,116.7011,116.7202,116.5575,116.5862,28504.0
2019-10-23 13:20:00,121.81,121.82,121.64,121.71,23462.0,116.5958,116.6054,116.4331,116.5001,23462.0
2019-10-23 13:30:00,121.71,121.8,121.61,121.61,33184.0,116.5001,116.5862,116.4044,116.4044,33184.0
2019-10-23 13:40:00,121.6,121.6,121.38,121.39,42758.0,116.3948,116.3948,116.1842,116.1938,42758.0
2019-10-23 13:50:00,121.37,121.44,121.29,121.32,36512.0,116.1746,116.2416,116.098,116.1268,36512.0
2019-10-23 14:00:00,121.32,121.32,121.19,121.21,37171.0,116.1268,116.1268,116.0023,116.0215,37171.0
2019-10-23 14:10:00,121.22,121.24,121.04,121.07,70246.0,116.031,116.0502,115.8588,115.8875,70246.0
2019-10-23 14:20:00,121.08,121.39,121.08,121.29,35631.0,115.897,116.1938,115.897,116.098,35631.0
2019-10-23 14:30:00,121.28,121.5,121.26,121.45,85907.0,116.0885,116.2991,116.0693,116.2512,85907.0
2019-10-23 14:40:00,121.45,121.68,121.44,121.66,55323.0,116.2512,116.4714,116.2416,116.4522,55323.0
2019-10-23 14:50:00,121.67,121.69,121.52,121.65,86455.0,116.4618,116.4809,116.3182,116.4426,86455.0
2019-10-23 15:00:00,121.63,121.67,121.63,121.64,83527.0,116.4235,116.4618,116.4235,116.4331,83527.0
2019-10-23 15:10:00,121.64,121.64,121.44,121.56,34254.0,116.4331,116.4331,116.2416,116.3565,34254.0
2019-10-23 15:20:00,121.56,121.72,121.41,121.72,40533.0,116.3565,116.5096,116.2129,116.5096,40533.0
2019-10-23 15:30:00,121.7,121.71,121.44,121.64,77125.0,116.4905,116.5001,116.2416,116.4331,77125.0
2019-10-23 15:40:00,121.64,121.75,121.57,121.62,81862.0,116.4331,116.5384,116.3661,116.4139,81862.0
2019-10-23 15:50:00,121.64,121.96,121.59,121.83,258056.0,116.4331,116.7394,116.3852,116.6149,258056.0
2019-10-24 09:30:00,122.61,124.02,122.52,122.85,61158.0,117.3615,118.7112,117.2754,117.5913,61158.0
2019-10-24 09:40:00,122.83,123.1,122.53,122.98,95485.0,117.5721,117.8306,117.285,117.7157,95485.0
2019-10-24 09:50:00,122.99,123.04,122.6,122.79,55007.0,117.7253,117.7731,117.352,117.5338,55007.0
2019-10-24 10:00:00,122.84,123.29,122.71,123.06,72003.0,117.5817,118.0124,117.4573,117.7923,72003.0
2019-10-24 10:10:00,123.06,123.17,122.92,123.07,83199.0,117.7923,117.8976,117.6583,117.8019,83199.0
2019-10-24 10:20:00,123.06,123.6,123.01,123.34,63975.0,117.7923,118.3092,117.7444,118.0603,63975.0
2019-10-24 10:30:00,123.34,123.34,122.93,122.95,36474.0,118.0603,118.0603,117.6678,117.687,36474.0
2019-10-24 10:40:00,122.95,123.22,122.95,123.19,38017.0,117.687,117.9454,117.687,117.9167,38017.0
2019-10-24 10:50:00,123.2,123.24,123.06,123.14,42793.0,117.9263,117.9646,117.7923,117.8689,42793.0
2019-10-24 11:00:00,123.15,123.45,123.14,123.26,56932.0,117.8784,118.1656,117.8689,117.9837,56932.0
2019-10-24 11:10:00,123.26,123.4,123.19,123.23,24792.0,117.9837,118.1177,117.9167,117.955,24792.0
2019-10-24 11:20:00,123.24,123.35,123.15,123.32,25116.0,117.9646,118.0699,117.8784,118.0412,25116.0
2019-10-24 11:30:00,123.32,123.45,123.14,123.19,28836.0,118.0412,118.1656,117.8689,117.9167,28836.0
2019-10-24 11:40:00,123.2,123.22,123.1,123.12,20632.0,117.9263,117.9454,117.8306,117.8497,20632.0
2019-10-24 11:50:00,123.13,123.22,122.98,123.14,25060.0,117.8593,117.9454,117.7157,117.8689,25060.0
2019-10-24 12:00:00,123.15,123.3,123.13,123.21,30487.0,117.8784,118.022,117.8593,117.9359,30487.0
2019-10-24 12:10:00,123.2,123.22,122.99,123.12,24460.0,117.9263,117.9454,117.7253,117.8497,24460.0
2019-10-24 12:20:00,123.12,123.19,123.0,123.13,16250.0,117.8497,117.9167,117.7349,117.8593,16250.0
2019-10-24 12:30:00,123.14,123.24,123.13,123.21,17092.0,117.8689,117.9646,117.8593,117.9359,17092.0
2019-10-24 12:40:00,123.2,123.22,123.1,123.19,12242.0,117.9263,117.9454,117.8306,117.9167,12242.0
2019-10-24 12:50:00,123.2,123.25,123.08,123.14,24594.0,117.9263,117.9741,117.8114,117.8689,24594.0
2019-10-24 13:00:00,123.14,123.14,122.95,122.99,11017.0,117.8689,117.8689,117.687,117.7253,11017.0
2019-10-24 13:10:00,122.97,123.15,122.97,123.07,25250.0,117.7061,117.8784,117.7061,117.8019,25250.0
2019-10-24 13:20:00,123.07,123.21,123.07,123.18,16519.0,117.8019,117.9359,117.8019,117.9071,16519.0
2019-10-24 13:30:00,123.19,123.22,123.08,123.17,19204.0,117.9167,117.9454,117.8114,117.8976,19204.0
2019-10-24 13:40:00,123.16,123.21,123.09,123.09,18375.0,117.888,117.9359,117.821,117.821,18375.0
2019-10-24 13:50:00,123.08,123.16,123.02,123.15,26118.0,117.8114,117.888,117.754,117.8784,26118.0
2019-10-24 14:00:00,123.15,123.27,123.06,123.22,16941.0,117.8784,117.9933,117.7923,117.9454,16941.0
2019-10-24 14:10:00,123.22,123.25,123.07,123.2,23683.0,117.9454,117.9741,117.8019,117.9263,23683.0
2019-10-24 14:20:00,123.2,123.24,123.09,123.19,22570.0,117.9263,117.9646,117.821,117.9167,22570.0
2019-10-24 14:30:00,123.18,123.21,123.11,123.16,16577.0,117.9071,117.9359,117.8401,117.888,16577.0
2019-10-24 14:40:00,123.16,123.18,122.88,122.9,15556.0,117.888,117.9071,117.62,117.6391,15556.0
2019-10-24 14:50:00,122.89,123.05,122.88,123.05,15023.0,117.6296,117.7827,117.62,117.7827,15023.0
2019-10-24 15:00:00,123.05,123.18,123.02,123.14,23272.0,117.7827,117.9071,117.754,117.8689,23272.0
2019-10-24 15:10:00,123.15,123.15,122.96,123.0,19921.0,117.8784,117.8784,117.6966,117.7349,19921.0
2019-10-24 15:20:00,123.01,123.15,122.98,123.13,25994.0,117.7444,117.8784,117.7157,117.8593,25994.0
2019-10-24 15:30:00,123.13,123.15,122.9,123.07,48803.0,117.8593,117.8784,117.6391,117.8019,48803.0
2019-10-24 15:40:00,123.08,123.22,123.0,123.18,58430.0,117.8114,117.9454,117.7349,117.9071,58430.0
2019-10-24 15:50:00,123.18,123.31,122.89,122.94,150309.0,117.9071,118.0316,117.6296,117.6774,150309.0
2019-10-25 09:30:00,123.17,123.67,123.17,123.37,56503.0,117.8976,118.3762,117.8976,118.089,56503.0
2019-10-25 09:40:00,123.44,123.76,123.11,123.75,21277.0,118.156,118.4623,117.8401,118.4527,21277.0
2019-10-25 09:50:00,123.65,123.95,123.44,123.82,18241.0,118.357,118.6442,118.156,118.5198,18241.0
2019-10-25 10:00:00,123.83,124.19,123.66,124.18,15161.0,118.5293,118.8739,118.3666,118.8643,15161.0
2019-10-25 10:10:00,124.19,124.49,124.12,124.44,30424.0,118.8739,119.1611,118.8069,119.1132,30424.0
2019-10-25 10:20:00,124.38,124.65,124.33,124.46,17483.0,119.0558,119.3142,119.0079,119.1324,17483.0
2019-10-25 10:30:00,124.45,124.52,124.34,124.43,16084.0,119.1228,119.1898,119.0175,119.1036,16084.0
2019-10-25 10:40:00,124.44,124.55,124.31,124.42,14054.0,119.1132,119.2185,118.9888,119.0941,14054.0
2019-10-25 10:50:00,124.45,124.49,124.23,124.39,10771.0,119.1228,119.1611,118.9122,119.0654,10771.0
2019-10-25 11:00:00,124.42,124.48,124.31,124.31,17208.0,119.0941,119.1515,118.9888,118.9888,17208.0
2019-10-25 11:10:00,124.3,124.55,124.27,124.4,15763.0,118.9792,119.2185,118.9505,119.0749,15763.0
2019-10-25 11:20:00,124.39,124.53,124.24,124.35,17615.0,119.0654,119.1994,118.9218,119.0271,17615.0
2019-10-25 11:30:00,124.32,124.47,124.24,124.39,19532.0,118.9983,119.1419,118.9218,119.0654,19532.0
2019-10-25 11:40:00,124.39,124.56,124.24,124.54,16732.0,119.0654,119.2281,118.9218,119.2089,16732.0
2019-10-25 11:50:00,124.52,124.72,124.5,124.7,14673.0,119.1898,119.3812,119.1706,119.3621,14673.0
2019-10-25 12:00:00,124.67,124.67,124.4,124.46,21791.0,119.3334,119.3334,119.0749,119.1324,21791.0
2019-10-25 12:10:00,124.46,124.53,124.4,124.48,6787.0,119.1324,119.1994,119.0749,119.1515,6787.0
2019-10-25 12:20:00,124.49,124.54,124.39,124.51,7760.0,119.1611,119.2089,119.0654,119.1802,7760.0
2019-10-25 12:30:00,124.52,124.55,124.47,124.5,10403.0,119.1898,119.2185,119.1419,119.1706,10403.0
2019-10-25 12:40:00,124.46,124.49,124.36,124.41,8880.0,119.1324,119.1611,119.0366,119.0845,8880.0
2019-10-25 12:50:00,124.39,124.4,124.31,124.36,8794.0,119.0654,119.0749,118.9888,119.0366,8794.0
2019-10-25 13:00:00,124.37,124.4,124.28,124.31,7377.0,119.0462,119.0749,118.9601,118.9888,7377.0
2019-10-25 13:10:00,124.35,124.44,124.31,124.44,9217.0,119.0271,119.1132,118.9888,119.1132,9217.0
2019-10-25 13:20:00,124.44,124.46,124.31,124.38,10796.0,119.1132,119.1324,118.9888,119.0558,10796.0
2019-10-25 13:30:00,124.38,124.6,124.36,124.49,13795.0,119.0558,119.2664,119.0366,119.1611,13795.0
2019-10-25 13:40:00,124.5,124.62,124.49,124.58,9162.0,119.1706,119.2855,119.1611,119.2472,9162.0
2019-10-25 13:50:00,124.6,124.72,124.57,124.66,14812.0,119.2664,119.3812,119.2376,119.3238,14812.0
2019-10-25 14:00:00,124.65,124.66,124.35,124.35,23440.0,119.3142,119.3238,119.0271,119.0271,23440.0
2019-10-25 14:10:00,124.35,124.62,124.35,124.59,18954.0,119.0271,119.2855,119.0271,119.2568,18954.0
2019-10-25 14:20:00,124.56,124.64,124.45,124.54,12590.0,119.2281,119.3046,119.1228,119.2089,12590.0
2019-10-25 14:30:00,124.52,124.54,124.33,124.42,10331.0,119.1898,119.2089,119.0079,119.0941,10331.0
2019-10-25 14:40:00,124.45,124.53,124.4,124.43,13754.0,119.1228,119.1994,119.0749,119.1036,13754.0
2019-10-25 14:50:00,124.42,124.58,124.42,124.57,8756.0,119.0941,119.2472,119.0941,119.2376,8756.0
2019-10-25 15:00:00,124.56,124.56,124.38,124.39,13526.0,119.2281,119.2281,119.0558,119.0654,13526.0
2019-10-25 15:10:00,124.41,124.46,124.32,124.36,15410.0,119.0845,119.1324,118.9983,119.0366,15410.0
2019-10-25 15:20:00,124.33,124.4,124.28,124.28,16527.0,119.0079,119.0749,118.9601,118.9601,16527.0
2019-10-25 15:30:00,124.27,124.35,124.25,124.26,23114.0,118.9505,119.0271,118.9313,118.9409,23114.0
2019-10-25 15:40:00,124.26,124.31,124.23,124.24,27090.0,118.9409,118.9888,118.9122,118.9218,27090.0
2019-10-25 15:50:00,124.25,124.43,124.22,124.3,97248.0,118.9313,119.1036,118.9026,118.9792,97248.0
2019-10-28 09:30:00,124.46,124.67,124.28,124.31,51372.0,119.1324,119.3334,118.9601,118.9888,51372.0
2019-10-28 09:40:00,124.29,124.7,124.24,124.53,16432.0,118.9696,119.3621,118.9218,119.1994,16432.0
2019-10-28 09:50:00,124.49,124.84,124.45,124.76,12625.0,119.1611,119.4961,119.1228,119.4195,12625.0
2019-10-28 10:00:00,124.73,125.25,124.73,125.18,13402.0,119.3908,119.8885,119.3908,119.8215,13402.0
2019-10-28 10:10:00,125.15,125.33,125.0,125.13,23908.0,119.7928,119.9651,119.6492,119.7737,23908.0
2019-10-28 10:20:00,125.13,125.2,125.0,125.08,21238.0,119.7737,119.8407,119.6492,119.7258,21238.0
2019-10-28 10:30:00,125.07,125.29,125.02,125.24,23455.0,119.7162,119.9268,119.6684,119.879,23455.0
2019-10-28 10:40:00,125.26,125.43,125.21,125.33,61064.0,119.8981,120.0608,119.8502,119.9651,61064.0
2019-10-28 10:50:00,125.34,125.56,125.17,125.56,33487.0,119.9747,120.1853,119.812,120.1853,33487.0
2019-10-28 11:00:00,125.55,125.77,125.55,125.62,13158.0,120.1757,120.3863,120.1757,120.2427,13158.0
2019-10-28 11:10:00,125.65,125.71,125.53,125.61,13600.0,120.2714,120.3288,120.1566,120.2331,13600.0
2019-10-28 11:20:00,125.61,125.63,125.43,125.49,19042.0,120.2331,120.2523,120.0608,120.1183,19042.0
2019-10-28 11:30:00,125.49,125.53,125.0,125.13,13460.0,120.1183,120.1566,119.6492,119.7737,13460.0
2019-10-28 11:40:00,125.1,125.19,124.77,124.88,14314.0,119.745,119.8311,119.4291,119.5344,14314.0
2019-10-28 11:50:00,124.85,124.85,124.52,124.57,21990.0,119.5057,119.5057,119.1898,119.2376,21990.0
2019-10-28 12:00:00,124.55,125.04,124.53,124.99,24848.0,119.2185,119.6875,119.1994,119.6397,24848.0
2019-10-28 12:10:00,125.01,125.09,124.83,125.09,12817.0,119.6588,119.7354,119.4865,119.7354,12817.0
2019-10-28 12:20:00,125.09,125.43,125.09,125.43,15977.0,119.7354,120.0608,119.7354,120.0608,15977.0
2019-10-28 12:30:00,125.4,125.51,125.35,125.51,14329.0,120.0321,120.1374,119.9843,120.1374,14329.0
2019-10-28 12:40:00,125.5,125.75,125.47,125.73,22084.0,120.1278,120.3671,120.0991,120.348,22084.0
2019-10-28 12:50:00,125.74,125.78,125.64,125.73,13230.0,120.3576,120.3959,120.2618,120.348,13230.0
2019-10-28 13:00:00,125.73,125.82,125.71,125.76,14996.0,120.348,120.4341,120.3288,120.3767,14996.0
2019-10-28 13:10:00,125.77,125.77,125.49,125.67,17979.0,120.3863,120.3863,120.1183,120.2906,17979.0
2019-10-28 13:20:00,125.68,125.77,125.65,125.72,7476.0,120.3001,120.3863,120.2714,120.3384,7476.0
2019-10-28 13:30:00,125.68,125.7,125.55,125.69,12770.0,120.3001,120.3193,120.1757,120.3097,12770.0
2019-10-28 13:40:00,125.7,125.74,125.62,125.72,8158.0,120.3193,120.3576,120.2427,120.3384,8158.0
2019-10-28 13:50:00,125.75,125.83,125.71,125.73,13781.0,120.3671,120.4437,120.3288,120.348,13781.0
2019-10-28 14:00:00,125.73,125.82,125.55,125.56,11868.0,120.348,120.4341,120.1757,120.1853,11868.0
2019-10-28 14:10:00,125.59,125.62,125.39,125.43,13766.0,120.214,120.2427,120.0225,120.0608,13766.0
2019-10-28 14:20:00,125.41,125.5,125.33,125.37,12845.0,120.0417,120.1278,119.9651,120.0034,12845.0
2019-10-28 14:30:00,125.37,125.56,125.34,125.53,16822.0,120.0034,120.1853,119.9747,120.1566,16822.0
2019-10-28 14:40:00,125.54,125.55,125.47,125.48,20994.0,120.1661,120.1757,120.0991,120.1087,20994.0
2019-10-28 14:50:00,125.5,125.52,125.4,125.46,12554.0,120.1278,120.147,120.0321,120.0895,12554.0
2019-10-28 15:00:00,125.46,125.53,125.41,125.49,14326.0,120.0895,120.1566,120.0417,120.1183,14326.0
2019-10-28 15:10:00,125.48,125.63,125.47,125.51,35309.0,120.1087,120.2523,120.0991,120.1374,35309.0
2019-10-28 15:20:00,125.51,125.57,125.45,125.47,20135.0,120.1374,120.1948,120.08,120.0991,20135.0
2019-10-28 15:30:00,125.46,125.54,125.28,125.3,43756.0,120.0895,120.1661,119.9173,119.9364,43756.0
2019-10-28 15:40:00,125.29,125.31,125.15,125.27,52402.0,119.9268,119.946,119.7928,119.9077,52402.0
2019-10-28 15:50:00,125.28,125.31,125.05,125.13,99889.0,119.9173,119.946,119.6971,119.7737,99889.0
2019-10-29 09:30:00,125.69,126.49,125.69,126.41,46463.0,120.3097,121.0755,120.3097,120.9989,46463.0
2019-10-29 09:40:00,126.42,126.49,126.06,126.17,21147.0,121.0085,121.0755,120.6639,120.7692,21147.0
2019-10-29 09:50:00,126.15,126.38,126.1,126.26,18134.0,120.75,120.9702,120.7022,120.8553,18134.0
2019-10-29 10:00:00,126.14,126.42,126.02,126.11,23382.0,120.7404,121.0085,120.6256,120.7117,23382.0
2019-10-29 10:10:00,126.15,126.27,126.11,126.22,19422.0,120.75,120.8649,120.7117,120.817,19422.0
2019-10-29 10:20:00,126.24,126.46,126.16,126.41,19906.0,120.8362,121.0467,120.7596,120.9989,19906.0
2019-10-29 10:30:00,126.39,126.49,126.25,126.47,15165.0,120.9797,121.0755,120.8457,121.0563,15165.0
2019-10-29 10:40:00,126.47,126.86,126.46,126.79,27655.0,121.0563,121.4296,121.0467,121.3626,27655.0
2019-10-29 10:50:00,126.79,126.99,126.73,126.98,25330.0,121.3626,121.5541,121.3052,121.5445,25330.0
2019-10-29 11:00:00,126.97,127.18,126.96,127.12,47059.0,121.5349,121.7359,121.5253,121.6785,47059.0
2019-10-29 11:10:00,127.15,127.21,127.05,127.16,27305.0,121.7072,121.7646,121.6115,121.7168,27305.0
2019-10-29 11:20:00,127.16,127.31,127.01,127.31,22486.0,121.7168,121.8604,121.5732,121.8604,22486.0
2019-10-29 11:30:00,127.31,127.42,127.17,127.41,34425.0,121.8604,121.9656,121.7263,121.9561,34425.0
2019-10-29 11:40:00,127.39,127.41,127.05,127.14,16791.0,121.9369,121.9561,121.6115,121.6976,16791.0
2019-10-29 11:50:00,127.15,127.3,127.01,127.07,26582.0,121.7072,121.8508,121.5732,121.6306,26582.0
2019-10-29 12:00:00,127.05,127.3,126.96,127.3,14145.0,121.6115,121.8508,121.5253,121.8508,14145.0
2019-10-29 12:10:00,127.34,127.43,127.31,127.39,15567.0,121.8891,121.9752,121.8604,121.9369,15567.0
2019-10-29 12:20:00,127.38,127.5,127.27,127.46,16118.0,121.9274,122.0422,121.8221,122.0039,16118.0
2019-10-29 12:30:00,127.5,127.65,127.42,127.43,37370.0,122.0422,122.1858,121.9656,121.9752,37370.0
2019-10-29 12:40:00,127.42,127.44,127.27,127.3,15611.0,121.9656,121.9848,121.8221,121.8508,15611.0
2019-10-29 12:50:00,127.27,127.33,127.18,127.3,9123.0,121.8221,121.8795,121.7359,121.8508,9123.0
2019-10-29 13:00:00,127.3,127.41,127.28,127.41,17028.0,121.8508,121.9561,121.8316,121.9561,17028.0
2019-10-29 13:10:00,127.39,127.47,127.36,127.47,10123.0,121.9369,122.0135,121.9082,122.0135,10123.0
2019-10-29 13:20:00,127.48,127.48,127.22,127.23,13181.0,122.0231,122.0231,121.7742,121.7838,13181.0
2019-10-29 13:30:00,127.22,127.26,127.12,127.22,14923.0,121.7742,121.8125,121.6785,121.7742,14923.0
2019-10-29 13:40:00,127.21,127.21,127.07,127.13,13266.0,121.7646,121.7646,121.6306,121.6881,13266.0
2019-10-29 13:50:00,127.14,127.19,127.07,127.09,9143.0,121.6976,121.7455,121.6306,121.6498,9143.0
2019-10-29 14:00:00,127.09,127.09,126.66,126.72,18675.0,121.6498,121.6498,121.2382,121.2956,18675.0
2019-10-29 14:10:00,126.71,126.76,126.66,126.72,16274.0,121.286,121.3339,121.2382,121.2956,16274.0
2019-10-29 14:20:00,126.72,126.78,126.58,126.64,13447.0,121.2956,121.353,121.1616,121.219,13447.0
2019-10-29 14:30:00,126.64,126.86,126.59,126.85,32471.0,121.219,121.4296,121.1712,121.42,32471.0
2019-10-29 14:40:00,126.82,126.82,126.41,126.51,17797.0,121.3913,121.3913,120.9989,121.0946,17797.0
2019-10-29 14:50:00,126.52,126.61,126.38,126.38,22769.0,121.1042,121.1903,120.9702,120.9702,22769.0
2019-10-29 15:00:00,126.39,126.45,126.25,126.33,20360.0,120.9797,121.0372,120.8457,120.9223,20360.0
2019-10-29 15:10:00,126.34,126.47,126.25,126.28,18245.0,120.9319,121.0563,120.8457,120.8744,18245.0
2019-10-29 15:20:00,126.29,126.32,126.08,126.08,22487.0,120.884,120.9127,120.683,120.683,22487.0
2019-10-29 15:30:00,126.1,126.27,125.94,125.96,36208.0,120.7022,120.8649,120.549,120.5681,36208.0
2019-10-29 15:40:00,125.94,126.04,125.84,125.92,40575.0,120.549,120.6447,120.4533,120.5299,40575.0
2019-10-29 15:50:00,125.92,126.24,125.92,126.13,81914.0,120.5299,120.8362,120.5299,120.7309,81914.0
2019-10-30 09:30:00,126.66,126.88,126.05,126.73,63923.0,121.2382,121.4488,120.6543,121.3052,63923.0
2019-10-30 09:40:00,126.62,126.72,126.3,126.38,35074.0,121.1999,121.2956,120.8936,120.9702,35074.0
2019-10-30 09:50:00,126.33,126.37,126.12,126.3,20863.0,120.9223,120.9606,120.7213,120.8936,20863.0
2019-10-30 10:00:00,126.25,126.82,126.24,126.78,37636.0,120.8457,121.3913,120.8362,121.353,37636.0
2019-10-30 10:10:00,126.81,126.81,126.45,126.45,16487.0,121.3818,121.3818,121.0372,121.0372,16487.0
2019-10-30 10:20:00,126.46,126.67,126.42,126.44,23802.0,121.0467,121.2478,121.0085,121.0276,23802.0
2019-10-30 10:30:00,126.48,126.56,126.36,126.45,28900.0,121.0659,121.1425,120.951,121.0372,28900.0
2019-10-30 10:40:00,126.4,126.57,126.39,126.55,20561.0,120.9893,121.152,120.9797,121.1329,20561.0
2019-10-30 10:50:00,126.53,126.58,126.35,126.36,27293.0,121.1137,121.1616,120.9415,120.951,27293.0
2019-10-30 11:00:00,126.36,126.46,126.34,126.37,22413.0,120.951,121.0467,120.9319,120.9606,22413.0
2019-10-30 11:10:00,126.37,126.63,126.36,126.59,32332.0,120.9606,121.2095,120.951,121.1712,32332.0
2019-10-30 11:20:00,126.59,126.61,126.56,126.6,48996.0,121.1712,121.1903,121.1425,121.1807,48996.0
2019-10-30 11:30:00,126.6,126.61,126.54,126.59,43560.0,121.1807,121.1903,121.1233,121.1712,43560.0
2019-10-30 11:40:00,126.59,126.6,126.46,126.58,20130.0,121.1712,121.1807,121.0467,121.1616,20130.0
2019-10-30 11:50:00,126.59,126.6,126.44,126.58,31864.0,121.1712,121.1807,121.0276,121.1616,31864.0
2019-10-30 12:00:00,126.58,126.99,126.55,126.98,62081.0,121.1616,121.5541,121.1329,121.5445,62081.0
2019-10-30 12:10:00,126.99,127.15,126.96,127.06,22826.0,121.5541,121.7072,121.5253,121.6211,22826.0
2019-10-30 12:20:00,127.06,127.13,126.99,127.01,19274.0,121.6211,121.6881,121.5541,121.5732,19274.0
2019-10-30 12:30:00,127.01,127.15,126.9,127.14,38021.0,121.5732,121.7072,121.4679,121.6976,38021.0
2019-10-30 12:40:00,127.13,127.14,126.98,127.02,10711.0,121.6881,121.6976,121.5445,121.5828,10711.0
2019-10-30 12:50:00,127.03,127.05,126.86,126.87,18404.0,121.5923,121.6115,121.4296,121.4392,18404.0
2019-10-30 13:00:00,126.87,126.99,126.78,126.98,14267.0,121.4392,121.5541,121.353,121.5445,14267.0
2019-10-30 13:10:00,126.99,127.18,126.96,127.17,16067.0,121.5541,121.7359,121.5253,121.7263,16067.0
2019-10-30 13:20:00,127.17,127.23,127.16,127.21,18055.0,121.7263,121.7838,121.7168,121.7646,18055.0
2019-10-30 13:30:00,127.19,127.22,127.05,127.22,14618.0,121.7455,121.7742,121.6115,121.7742,14618.0
2019-10-30 13:40:00,127.21,127.27,127.12,127.15,20492.0,121.7646,121.8221,121.6785,121.7072,20492.0
2019-10-30 13:50:00,127.11,127.23,127.06,127.07,20506.0,121.6689,121.7838,121.6211,121.6306,20506.0
2019-10-30 14:00:00,126.79,127.14,126.79,127.09,34738.0,121.3626,121.6976,121.3626,121.6498,34738.0
2019-10-30 14:10:00,127.11,127.4,127.06,127.31,23313.0,121.6689,121.9465,121.6211,121.8604,23313.0
2019-10-30 14:20:00,127.33,127.35,127.15,127.23,17779.0,121.8795,121.8986,121.7072,121.7838,17779.0
2019-10-30 14:30:00,127.26,127.29,126.93,126.96,25553.0,121.8125,121.8412,121.4966,121.5253,25553.0
2019-10-30 14:40:00,126.96,127.24,126.93,127.23,19250.0,121.5253,121.7934,121.4966,121.7838,19250.0
2019-10-30 14:50:00,127.24,127.5,127.22,127.35,24177.0,121.7934,122.0422,121.7742,121.8986,24177.0
2019-10-30 15:00:00,127.35,127.48,127.26,127.46,20630.0,121.8986,122.0231,121.8125,122.0039,20630.0
2019-10-30 15:10:00,127.47,127.67,127.47,127.6,35546.0,122.0135,122.2049,122.0135,122.1379,35546.0
2019-10-30 15:20:00,127.6,127.91,127.6,127.77,37737.0,122.1379,122.4347,122.1379,122.3007,37737.0
2019-10-30 15:30:00,127.76,127.85,127.37,127.41,57190.0,122.2911,122.3772,121.9178,121.9561,57190.0
2019-10-30 15:40:00,127.4,127.61,127.39,127.58,51712.0,121.9465,122.1475,121.9369,122.1188,51712.0
2019-10-30 15:50:00,127.59,127.76,127.54,127.61,105127.0,122.1284,122.2911,122.0805,122.1475,105127.0
2019-10-31 09:30:00,127.44,128.2,127.44,127.84,33945.0,121.9848,122.7123,121.9848,122.3677,33945.0
2019-10-31 09:40:00,127.87,128.31,127.72,128.08,18771.0,122.3964,122.8176,122.2528,122.5974,18771.0
2019-10-31 09:50:00,128.09,128.09,127.78,127.88,15910.0,122.607,122.607,122.3102,122.406,15910.0
2019-10-31 10:00:00,127.88,128.2,127.73,128.13,13094.0,122.406,122.7123,122.2624,122.6453,13094.0
2019-10-31 10:10:00,128.15,128.22,127.92,128.05,10583.0,122.6644,122.7314,122.4442,122.5687,10583.0
2019-10-31 10:20:00,128.09,128.09,127.63,127.69,24417.0,122.607,122.607,122.1667,122.2241,24417.0
2019-10-31 10:30:00,127.72,127.74,127.44,127.55,21250.0,122.2528,122.272,121.9848,122.0901,21250.0
2019-10-31 10:40:00,127.55,127.63,127.45,127.53,11886.0,122.0901,122.1667,121.9944,122.0709,11886.0
2019-10-31 10:50:00,127.54,127.61,127.51,127.56,15659.0,122.0805,122.1475,122.0518,122.0997,15659.0
2019-10-31 11:00:00,127.56,127.9,127.56,127.84,21484.0,122.0997,122.4251,122.0997,122.3677,21484.0
2019-10-31 11:10:00,127.84,127.89,127.6,127.62,29398.0,122.3677,122.4155,122.1379,122.1571,29398.0
2019-10-31 11:20:00,127.66,127.79,127.65,127.74,16713.0,122.1954,122.3198,122.1858,122.272,16713.0
2019-10-31 11:30:00,127.74,127.82,127.66,127.79,15303.0,122.272,122.3485,122.1954,122.3198,15303.0
2019-10-31 11:40:00,127.8,127.8,127.53,127.53,13094.0,122.3294,122.3294,122.0709,122.0709,13094.0
2019-10-31 11:50:00,127.53,127.62,127.45,127.58,15575.0,122.0709,122.1571,121.9944,122.1188,15575.0
2019-10-31 12:00:00,127.57,127.59,127.36,127.42,16595.0,122.1092,122.1284,121.9082,121.9656,16595.0
2019-10-31 12:10:00,127.4,127.55,127.37,127.4,13266.0,121.9465,122.0901,121.9178,121.9465,13266.0
2019-10-31 12:20:00,127.4,127.42,127.25,127.32,10789.0,121.9465,121.9656,121.8029,121.8699,10789.0
2019-10-31 12:30:00,127.29,127.33,127.2,127.26,11512.0,121.8412,121.8795,121.7551,121.8125,11512.0
2019-10-31 12:40:00,127.25,127.26,127.13,127.21,13774.0,121.8029,121.8125,121.6881,121.7646,13774.0
2019-10-31 12:50:00,127.21,127.51,127.2,127.47,11619.0,121.7646,122.0518,121.7551,122.0135,11619.0
2019-10-31 13:00:00,127.47,127.53,127.35,127.48,10698.0,122.0135,122.0709,121.8986,122.0231,10698.0
2019-10-31 13:10:00,127.48,127.52,127.34,127.52,15523.0,122.0231,122.0614,121.8891,122.0614,15523.0
2019-10-31 13:20:00,127.52,127.53,127.42,127.51,9224.0,122.0614,122.0709,121.9656,122.0518,9224.0
2019-10-31 13:30:00,127.52,127.79,127.49,127.72,13893.0,122.0614,122.3198,122.0327,122.2528,13893.0
2019-10-31 13:40:00,127.73,127.84,127.71,127.8,23131.0,122.2624,122.3677,122.2432,122.3294,23131.0
2019-10-31 13:50:00,127.78,128.09,127.77,128.0,18374.0,122.3102,122.607,122.3007,122.5208,18374.0
2019-10-31 14:00:00,128.0,128.0,127.83,127.91,16416.0,122.5208,122.5208,122.3581,122.4347,16416.0
2019-10-31 14:10:00,127.88,127.88,127.7,127.74,11110.0,122.406,122.406,122.2337,122.272,11110.0
2019-10-31 14:20:00,127.76,127.88,127.72,127.81,19780.0,122.2911,122.406,122.2528,122.339,19780.0
2019-10-31 14:30:00,127.81,127.93,127.79,127.87,18861.0,122.339,122.4538,122.3198,122.3964,18861.0
2019-10-31 14:40:00,127.85,127.86,127.69,127.78,18515.0,122.3772,122.3868,122.2241,122.3102,18515.0
2019-10-31 14:50:00,127.8,127.91,127.76,127.88,25129.0,122.3294,122.4347,122.2911,122.406,25129.0
2019-10-31 15:00:00,127.91,127.91,127.76,127.84,18658.0,122.4347,122.4347,122.2911,122.3677,18658.0
2019-10-31 15:10:00,127.85,127.86,127.73,127.83,20866.0,122.3772,122.3868,122.2624,122.3581,20866.0
2019-10-31 15:20:00,127.81,127.81,127.67,127.75,17332.0,122.339,122.339,122.2049,122.2815,17332.0
2019-10-31 15:30:00,127.77,127.93,127.74,127.77,31567.0,122.3007,122.4538,122.272,122.3007,31567.0
2019-10-31 15:40:00,127.76,127.82,127.64,127.67,31469.0,122.2911,122.3485,122.1762,122.2049,31469.0
2019-10-31 15:50:00,127.65,128.0,127.48,127.92,144274.0,122.1858,122.5208,122.0231,122.4442,144274.0
2019-11-01 09:30:00,128.78,129.18,128.73,128.89,56084.0,123.2674,123.6503,123.2196,123.3727,56084.0
2019-11-01 09:40:00,128.89,129.05,128.73,128.78,52573.0,123.3727,123.5259,123.2196,123.2674,52573.0
2019-11-01 09:50:00,128.74,129.12,128.59,128.65,35165.0,123.2291,123.5929,123.0856,123.143,35165.0
2019-11-01 10:00:00,128.54,128.8,128.36,128.36,18214.0,123.0377,123.2866,122.8654,122.8654,18214.0
2019-11-01 10:10:00,128.42,128.42,128.17,128.24,18981.0,122.9228,122.9228,122.6835,122.7505,18981.0
2019-11-01 10:20:00,128.22,128.22,128.02,128.02,36216.0,122.7314,122.7314,122.54,122.54,36216.0
2019-11-01 10:30:00,128.04,128.04,127.62,127.86,31604.0,122.5591,122.5591,122.1571,122.3868,31604.0
2019-11-01 10:40:00,127.87,127.9,127.48,127.5,22577.0,122.3964,122.4251,122.0231,122.0422,22577.0
2019-11-01 10:50:00,127.49,127.6,127.41,127.57,39660.0,122.0327,122.1379,121.9561,122.1092,39660.0
2019-11-01 11:00:00,127.57,127.57,127.25,127.3,14429.0,122.1092,122.1092,121.8029,121.8508,14429.0
2019-11-01 11:10:00,127.26,127.28,127.05,127.15,22436.0,121.8125,121.8316,121.6115,121.7072,22436.0
2019-11-01 11:20:00,127.15,127.18,127.02,127.09,18519.0,121.7072,121.7359,121.5828,121.6498,18519.0
2019-11-01 11:30:00,127.11,127.11,126.9,126.94,26155.0,121.6689,121.6689,121.4679,121.5062,26155.0
2019-11-01 11:40:00,126.93,127.04,126.87,126.95,16382.0,121.4966,121.6019,121.4392,121.5158,16382.0
2019-11-01 11:50:00,126.96,126.96,126.67,126.7,27042.0,121.5253,121.5253,121.2478,121.2765,27042.0
2019-11-01 12:00:00,126.7,126.8,126.59,126.65,42900.0,121.2765,121.3722,121.1712,121.2286,42900.0
2019-11-01 12:10:00,126.65,126.7,126.56,126.69,27012.0,121.2286,121.2765,121.1425,121.2669,27012.0
2019-11-01 12:20:00,126.69,126.72,126.5,126.63,32406.0,121.2669,121.2956,121.085,121.2095,32406.0
2019-11-01 12:30:00,126.63,127.0,126.6,126.97,33764.0,121.2095,121.5636,121.1807,121.5349,33764.0
2019-11-01 12:40:00,126.99,126.99,126.59,126.61,16617.0,121.5541,121.5541,121.1712,121.1903,16617.0
2019-11-01 12:50:00,126.58,126.61,126.26,126.31,26996.0,121.1616,121.1903,120.8553,120.9032,26996.0
2019-11-01 13:00:00,126.31,126.35,126.12,126.16,24575.0,120.9032,120.9415,120.7213,120.7596,24575.0
2019-11-01 13:10:00,126.15,126.26,126.05,126.06,29215.0,120.75,120.8553,120.6543,120.6639,29215.0
2019-11-01 13:20:00,126.05,126.2,125.85,125.95,59385.0,120.6543,120.7979,120.4629,120.5586,59385.0
2019-11-01 13:30:00,125.96,125.99,125.74,125.92,71853.0,120.5681,120.5969,120.3576,120.5299,71853.0
2019-11-01 13:40:00,125.92,126.16,125.91,125.96,45102.0,120.5299,120.7596,120.5203,120.5681,45102.0
2019-11-01 13:50:00,125.96,126.18,125.96,126.08,38412.0,120.5681,120.7787,120.5681,120.683,38412.0
2019-11-01 14:00:00,126.08,126.09,125.92,125.98,39156.0,120.683,120.6926,120.5299,120.5873,39156.0
2019-11-01 14:10:00,125.99,126.08,125.93,125.94,41166.0,120.5969,120.683,120.5394,120.549,41166.0
2019-11-01 14:20:00,125.93,126.01,125.92,125.98,25302.0,120.5394,120.616,120.5299,120.5873,25302.0
2019-11-01 14:30:00,125.99,126.04,125.92,126.01,19358.0,120.5969,120.6447,120.5299,120.616,19358.0
2019-11-01 14:40:00,126.0,126.2,126.0,126.2,29059.0,120.6064,120.7979,120.6064,120.7979,29059.0
2019-11-01 14:50:00,126.21,126.29,126.03,126.04,25798.0,120.8074,120.884,120.6351,120.6447,25798.0
2019-11-01 15:00:00,126.03,126.05,125.91,125.91,26534.0,120.6351,120.6543,120.5203,120.5203,26534.0
2019-11-01 15:10:00,125.9,125.92,125.76,125.77,30439.0,120.5107,120.5299,120.3767,120.3863,30439.0
2019-11-01 15:20:00,125.78,125.78,125.55,125.76,46642.0,120.3959,120.3959,120.1757,120.3767,46642.0
2019-11-01 15:30:00,125.76,125.83,125.63,125.64,58568.0,120.3767,120.4437,120.2523,120.2618,58568.0
2019-11-01 15:40:00,125.64,125.67,125.59,125.62,62501.0,120.2618,120.2906,120.214,120.2427,62501.0
2019-11-01 15:50:00,125.62,125.65,125.26,125.35,209979.0,120.2427,120.2714,119.8981,119.9843,209979.0
2019-11-04 09:30:00,126.07,126.27,125.26,125.49,65354.0,120.6734,120.8649,119.8981,120.1183,65354.0
2019-11-04 09:40:00,125.46,125.54,125.11,125.39,14965.0,120.0895,120.1661,119.7545,120.0225,14965.0
2019-11-04 09:50:00,125.39,125.5,125.21,125.26,17700.0,120.0225,120.1278,119.8502,119.8981,17700.0
2019-11-04 10:00:00,125.27,125.33,124.63,124.67,50101.0,119.9077,119.9651,119.2951,119.3334,50101.0
2019-11-04 10:10:00,124.68,124.85,124.44,124.76,42363.0,119.3429,119.5057,119.1132,119.4195,42363.0
2019-11-04 10:20:00,124.76,124.85,124.57,124.81,31695.0,119.4195,119.5057,119.2376,119.4674,31695.0
2019-11-04 10:30:00,124.79,124.87,124.56,124.61,20776.0,119.4482,119.5248,119.2281,119.2759,20776.0
2019-11-04 10:40:00,124.59,124.73,124.55,124.6,28454.0,119.2568,119.3908,119.2185,119.2664,28454.0
2019-11-04 10:50:00,124.6,124.62,124.31,124.5,35219.0,119.2664,119.2855,118.9888,119.1706,35219.0
2019-11-04 11:00:00,124.49,125.08,124.47,124.9,49457.0,119.1611,119.7258,119.1419,119.5535,49457.0
2019-11-04 11:10:00,124.88,125.12,124.71,125.12,20896.0,119.5344,119.7641,119.3717,119.7641,20896.0
2019-11-04 11:20:00,125.1,125.44,125.1,125.4,19847.0,119.745,120.0704,119.745,120.0321,19847.0
2019-11-04 11:30:00,125.37,125.39,125.13,125.13,15112.0,120.0034,120.0225,119.7737,119.7737,15112.0
2019-11-04 11:40:00,125.11,125.11,124.87,125.02,18969.0,119.7545,119.7545,119.5248,119.6684,18969.0
2019-11-04 11:50:00,125.04,125.16,124.87,124.87,16604.0,119.6875,119.8024,119.5248,119.5248,16604.0
2019-11-04 12:00:00,124.89,124.97,124.82,124.87,13149.0,119.5439,119.6205,119.4769,119.5248,13149.0
2019-11-04 12:10:00,124.89,125.01,124.87,124.98,14765.0,119.5439,119.6588,119.5248,119.6301,14765.0
2019-11-04 12:20:00,124.98,124.98,124.75,124.81,10301.0,119.6301,119.6301,119.4099,119.4674,10301.0
2019-11-04 12:30:00,124.83,125.06,124.82,125.05,15872.0,119.4865,119.7067,119.4769,119.6971,15872.0
2019-11-04 12:40:00,125.1,125.33,125.08,125.23,16477.0,119.745,119.9651,119.7258,119.8694,16477.0
2019-11-04 12:50:00,125.24,125.25,125.03,125.13,16780.0,119.879,119.8885,119.678,119.7737,16780.0
2019-11-04 13:00:00,125.11,125.11,124.94,124.94,8860.0,119.7545,119.7545,119.5918,119.5918,8860.0
2019-11-04 13:10:00,124.94,125.09,124.91,125.05,9756.0,119.5918,119.7354,119.5631,119.6971,9756.0
2019-11-04 13:20:00,125.05,125.14,125.02,125.02,11635.0,119.6971,119.7832,119.6684,119.6684,11635.0
2019-11-04 13:30:00,125.04,125.07,124.88,125.02,13490.0,119.6875,119.7162,119.5344,119.6684,13490.0
2019-11-04 13:40:00,125.02,125.22,124.95,125.21,18845.0,119.6684,119.8598,119.6014,119.8502,18845.0
2019-11-04 13:50:00,125.2,125.34,125.14,125.2,20538.0,119.8407,119.9747,119.7832,119.8407,20538.0
2019-11-04 14:00:00,125.22,125.22,125.06,125.09,19228.0,119.8598,119.8598,119.7067,119.7354,19228.0
2019-11-04 14:10:00,125.06,125.33,125.04,125.25,15756.0,119.7067,119.9651,119.6875,119.8885,15756.0
2019-11-04 14:20:00,125.25,125.32,125.21,125.28,12389.0,119.8885,119.9555,119.8502,119.9173,12389.0
2019-11-04 14:30:00,125.31,125.49,125.31,125.48,19622.0,119.946,120.1183,119.946,120.1087,19622.0
2019-11-04 14:40:00,125.49,125.51,125.21,125.23,19077.0,120.1183,120.1374,119.8502,119.8694,19077.0
2019-11-04 14:50:00,125.23,125.32,125.06,125.07,19027.0,119.8694,119.9555,119.7067,119.7162,19027.0
2019-11-04 15:00:00,125.07,125.13,124.91,124.92,34212.0,119.7162,119.7737,119.5631,119.5727,34212.0
2019-11-04 15:10:00,124.91,124.94,124.62,124.74,55080.0,119.5631,119.5918,119.2855,119.4004,55080.0
2019-11-04 15:20:00,124.73,124.81,124.69,124.71,25589.0,119.3908,119.4674,119.3525,119.3717,25589.0
2019-11-04 15:30:00,124.72,124.75,124.59,124.65,27922.0,119.3812,119.4099,119.2568,119.3142,27922.0
2019-11-04 15:40:00,124.65,124.86,124.64,124.85,44963.0,119.3142,119.5152,119.3046,119.5057,44963.0
2019-11-04 15:50:00,124.87,124.93,124.73,124.76,130149.0,119.5248,119.5822,119.3908,119.4195,130149.0
2019-11-05 09:30:00,124.76,124.89,123.77,123.85,65262.0,119.4195,119.5439,118.4719,118.5485,65262.0
2019-11-05 09:40:00,123.9,123.96,123.22,123.54,20109.0,118.5963,118.6538,117.9454,118.2517,20109.0
2019-11-05 09:50:00,123.47,123.55,122.45,122.83,21064.0,118.1847,118.2613,117.2084,117.5721,21064.0
2019-11-05 10:00:00,122.72,123.18,122.63,122.63,24682.0,117.4668,117.9071,117.3807,117.3807,24682.0
2019-11-05 10:10:00,122.69,122.78,122.28,122.36,40235.0,117.4381,117.5243,117.0457,117.1222,40235.0
2019-11-05 10:20:00,122.44,122.55,121.93,122.08,52851.0,117.1988,117.3041,116.7107,116.8542,52851.0
2019-11-05 10:30:00,122.09,122.12,121.73,121.81,44746.0,116.8638,116.8925,116.5192,116.5958,44746.0
2019-11-05 10:40:00,121.81,121.85,121.5,121.54,42598.0,116.5958,116.6341,116.2991,116.3373,42598.0
2019-11-05 10:50:00,121.53,121.62,121.22,121.29,101038.0,116.3278,116.4139,116.031,116.098,101038.0
2019-11-05 11:00:00,121.28,121.51,121.01,121.11,212664.0,116.0885,116.3086,115.83,115.9258,212664.0
2019-11-05 11:10:00,121.12,121.14,120.49,120.5,225607.0,115.9353,115.9545,115.3323,115.3419,225607.0
2019-11-05 11:20:00,120.45,120.61,120.1,120.27,55620.0,115.294,115.4472,114.959,115.1217,55620.0
2019-11-05 11:30:00,120.26,120.49,120.22,120.37,72283.0,115.1121,115.3323,115.0739,115.2174,72283.0
2019-11-05 11:40:00,120.36,120.43,120.17,120.41,45600.0,115.2079,115.2749,115.026,115.2557,45600.0
2019-11-05 11:50:00,120.41,120.44,120.3,120.31,70535.0,115.2557,115.2844,115.1504,115.16,70535.0
2019-11-05 12:00:00,120.32,121.12,120.31,120.93,152952.0,115.1696,115.9353,115.16,115.7535,152952.0
2019-11-05 12:10:00,120.96,120.96,120.64,120.81,54176.0,115.7822,115.7822,115.4759,115.6386,54176.0
2019-11-05 12:20:00,120.83,121.01,120.82,120.92,71838.0,115.6577,115.83,115.6482,115.7439,71838.0
2019-11-05 12:30:00,120.92,120.92,120.62,120.73,78618.0,115.7439,115.7439,115.4567,115.562,78618.0
2019-11-05 12:40:00,120.7,121.41,120.67,121.41,263707.0,115.5333,116.2129,115.5046,116.2129,263707.0
2019-11-05 12:50:00,121.41,121.41,121.05,121.2,44545.0,116.2129,116.2129,115.8683,116.0119,44545.0
2019-11-05 13:00:00,121.22,121.29,120.85,120.98,44929.0,116.031,116.098,115.6769,115.8013,44929.0
2019-11-05 13:10:00,120.97,121.04,120.84,120.88,39025.0,115.7917,115.8588,115.6673,115.7056,39025.0
2019-11-05 13:20:00,120.88,120.88,120.45,120.45,50591.0,115.7056,115.7056,115.294,115.294,50591.0
2019-11-05 13:30:00,120.46,120.7,120.41,120.67,58840.0,115.3036,115.5333,115.2557,115.5046,58840.0
2019-11-05 13:40:00,120.66,120.73,120.55,120.62,28016.0,115.495,115.562,115.3897,115.4567,28016.0
2019-11-05 13:50:00,120.65,120.77,120.57,120.58,61414.0,115.4854,115.6003,115.4089,115.4184,61414.0
2019-11-05 14:00:00,120.58,120.59,120.32,120.52,50006.0,115.4184,115.428,115.1696,115.361,50006.0
2019-11-05 14:10:00,120.52,120.63,120.45,120.45,32236.0,115.361,115.4663,115.294,115.294,32236.0
2019-11-05 14:20:00,120.46,120.46,119.81,119.95,192197.0,115.3036,115.3036,114.6814,114.8154,192197.0
2019-11-05 14:30:00,119.95,120.45,119.9,120.17,77719.0,114.8154,115.294,114.7675,115.026,77719.0
2019-11-05 14:40:00,120.19,120.54,120.19,120.48,45531.0,115.0451,115.3802,115.0451,115.3227,45531.0
2019-11-05 14:50:00,120.5,120.73,120.41,120.64,46109.0,115.3419,115.562,115.2557,115.4759,46109.0
2019-11-05 15:00:00,120.63,120.8,120.58,120.74,63790.0,115.4663,115.629,115.4184,115.5716,63790.0
2019-11-05 15:10:00,120.71,120.71,120.58,120.59,35749.0,115.5429,115.5429,115.4184,115.428,35749.0
2019-11-05 15:20:00,120.59,120.74,120.31,120.63,69531.0,115.428,115.5716,115.16,115.4663,69531.0
2019-11-05 15:30:00,120.62,120.65,120.4,120.59,78188.0,115.4567,115.4854,115.2461,115.428,78188.0
2019-11-05 15:40:00,120.6,120.62,120.34,120.34,91317.0,115.4376,115.4567,115.1887,115.1887,91317.0
2019-11-05 15:50:00,120.38,120.52,120.21,120.24,305178.0,115.227,115.361,115.0643,115.093,305178.0
2019-11-06 09:30:00,120.49,121.32,120.3,120.88,85383.0,115.3323,116.1268,115.1504,115.7056,85383.0
2019-11-06 09:40:00,120.88,121.14,120.67,120.93,47523.0,115.7056,115.9545,115.5046,115.7535,47523.0
2019-11-06 09:50:00,120.9,121.13,120.68,120.78,67137.0,115.7247,115.9449,115.5142,115.6099,67137.0
2019-11-06 10:00:00,120.73,121.01,120.57,120.65,45232.0,115.562,115.83,115.4089,115.4854,45232.0
2019-11-06 10:10:00,120.68,120.73,120.51,120.67,43779.0,115.5142,115.562,115.3514,115.5046,43779.0
2019-11-06 10:20:00,120.7,120.81,120.33,120.37,57173.0,115.5333,115.6386,115.1791,115.2174,57173.0
2019-11-06 10:30:00,120.44,120.62,120.13,120.42,40512.0,115.2844,115.4567,114.9877,115.2653,40512.0
2019-11-06 10:40:00,120.42,120.42,120.04,120.17,24633.0,115.2653,115.2653,114.9016,115.026,24633.0
2019-11-06 10:50:00,120.17,120.53,120.16,120.53,25112.0,115.026,115.3706,115.0164,115.3706,25112.0
2019-11-06 11:00:00,120.52,120.69,120.44,120.62,37383.0,115.361,115.5237,115.2844,115.4567,37383.0
2019-11-06 11:10:00,120.61,120.67,120.5,120.52,42724.0,115.4472,115.5046,115.3419,115.361,42724.0
2019-11-06 11:20:00,120.5,120.69,120.46,120.54,33172.0,115.3419,115.5237,115.3036,115.3802,33172.0
2019-11-06 11:30:00,120.54,120.55,120.38,120.53,20607.0,115.3802,115.3897,115.227,115.3706,20607.0
2019-11-06 11:40:00,120.52,120.65,120.25,120.34,35267.0,115.361,115.4854,115.1026,115.1887,35267.0
2019-11-06 11:50:00,120.35,120.55,120.35,120.45,23309.0,115.1983,115.3897,115.1983,115.294,23309.0
2019-11-06 12:00:00,120.43,120.68,120.42,120.6,41571.0,115.2749,115.5142,115.2653,115.4376,41571.0
2019-11-06 12:10:00,120.6,120.69,120.57,120.67,34530.0,115.4376,115.5237,115.4089,115.5046,34530.0
2019-11-06 12:20:00,120.71,120.73,120.47,120.51,24354.0,115.5429,115.562,115.3132,115.3514,24354.0
2019-11-06 12:30:00,120.49,121.18,120.47,121.12,22968.0,115.3323,115.9928,115.3132,115.9353,22968.0
2019-11-06 12:40:00,121.11,121.12,120.96,120.99,17696.0,115.9258,115.9353,115.7822,115.8109,17696.0
2019-11-06 12:50:00,120.98,121.05,120.82,120.85,25306.0,115.8013,115.8683,115.6482,115.6769,25306.0
2019-11-06 13:00:00,120.84,120.91,120.69,120.8,29374.0,115.6673,115.7343,115.5237,115.629,29374.0
2019-11-06 13:10:00,120.79,120.83,120.68,120.78,15049.0,115.6195,115.6577,115.5142,115.6099,15049.0
2019-11-06 13:20:00,120.79,120.81,120.7,120.76,30360.0,115.6195,115.6386,115.5333,115.5907,30360.0
2019-11-06 13:30:00,120.77,120.84,120.72,120.81,77741.0,115.6003,115.6673,115.5524,115.6386,77741.0
2019-11-06 13:40:00,120.84,120.96,120.76,120.8,19132.0,115.6673,115.7822,115.5907,115.629,19132.0
2019-11-06 13:50:00,120.8,121.01,120.76,121.01,156543.0,115.629,115.83,115.5907,115.83,156543.0
2019-11-06 14:00:00,121.0,121.33,120.98,121.27,29965.0,115.8205,116.1363,115.8013,116.0789,29965.0
2019-11-06 14:10:00,121.3,121.62,121.21,121.29,63791.0,116.1076,116.4139,116.0215,116.098,63791.0
2019-11-06 14:20:00,121.31,121.36,121.07,121.11,22940.0,116.1172,116.1651,115.8875,115.9258,22940.0
2019-11-06 14:30:00,121.12,121.23,121.09,121.09,28035.0,115.9353,116.0406,115.9066,115.9066,28035.0
2019-11-06 14:40:00,121.1,121.45,121.1,121.42,22577.0,115.9162,116.2512,115.9162,116.2225,22577.0
2019-11-06 14:50:00,121.41,121.45,121.29,121.31,30577.0,116.2129,116.2512,116.098,116.1172,30577.0
2019-11-06 15:00:00,121.3,121.33,121.15,121.19,41513.0,116.1076,116.1363,115.964,116.0023,41513.0
2019-11-06 15:10:00,121.19,121.32,121.1,121.14,56223.0,116.0023,116.1268,115.9162,115.9545,56223.0
2019-11-06 15:20:00,121.17,121.22,121.03,121.21,102485.0,115.9832,116.031,115.8492,116.0215,102485.0
2019-11-06 15:30:00,121.22,121.78,121.22,121.56,84940.0,116.031,116.5671,116.031,116.3565,84940.0
2019-11-06 15:40:00,121.55,121.58,121.14,121.22,101870.0,116.3469,116.3756,115.9545,116.031,101870.0
2019-11-06 15:50:00,121.24,121.69,121.21,121.43,228925.0,116.0502,116.4809,116.0215,116.2321,228925.0
2019-11-07 09:30:00,125.4,126.0,122.77,123.23,234185.0,120.0321,120.6064,117.5147,117.955,234185.0
2019-11-07 09:40:00,123.26,123.78,122.85,123.49,129014.0,117.9837,118.4815,117.5913,118.2039,129014.0
2019-11-07 09:50:00,123.48,123.75,122.87,122.9,86665.0,118.1943,118.4527,117.6104,117.6391,86665.0
2019-11-07 10:00:00,122.86,123.32,122.85,123.07,116904.0,117.6008,118.0412,117.5913,117.8019,116904.0
2019-11-07 10:10:00,123.09,123.12,122.79,122.79,165056.0,117.821,117.8497,117.5338,117.5338,165056.0
2019-11-07 10:20:00,122.81,123.03,122.0,122.25,158981.0,117.553,117.7636,116.7777,117.017,158981.0
2019-11-07 10:30:00,122.26,122.43,121.81,121.91,90580.0,117.0265,117.1893,116.5958,116.6915,90580.0
2019-11-07 10:40:00,121.87,121.95,121.38,121.59,62644.0,116.6532,116.7298,116.1842,116.3852,62644.0
2019-11-07 10:50:00,121.61,122.16,121.46,121.46,52454.0,116.4044,116.9308,116.2608,116.2608,52454.0
2019-11-07 11:00:00,121.49,122.44,121.23,122.32,64346.0,116.2895,117.1988,116.0406,117.084,64346.0
2019-11-07 11:10:00,122.29,122.32,121.94,122.02,57191.0,117.0552,117.084,116.7202,116.7968,57191.0
2019-11-07 11:20:00,122.02,122.22,121.57,121.73,54636.0,116.7968,116.9882,116.3661,116.5192,54636.0
2019-11-07 11:30:00,121.74,121.75,121.46,121.61,34346.0,116.5288,116.5384,116.2608,116.4044,34346.0
2019-11-07 11:40:00,121.61,121.68,121.24,121.45,37615.0,116.4044,116.4714,116.0502,116.2512,37615.0
2019-11-07 11:50:00,121.44,121.58,121.26,121.53,37228.0,116.2416,116.3756,116.0693,116.3278,37228.0
2019-11-07 12:00:00,121.56,121.57,121.01,121.04,44771.0,116.3565,116.3661,115.83,115.8588,44771.0
2019-11-07 12:10:00,121.01,121.11,120.51,120.69,62520.0,115.83,115.9258,115.3514,115.5237,62520.0
2019-11-07 12:20:00,120.7,120.98,120.66,120.97,41253.0,115.5333,115.8013,115.495,115.7917,41253.0
2019-11-07 12:30:00,120.96,121.03,120.42,120.44,58983.0,115.7822,115.8492,115.2653,115.2844,58983.0
2019-11-07 12:40:00,120.44,121.23,120.28,121.21,70825.0,115.2844,116.0406,115.1313,116.0215,70825.0
2019-11-07 12:50:00,121.16,121.49,120.95,121.3,24309.0,115.9736,116.2895,115.7726,116.1076,24309.0
2019-11-07 13:00:00,121.32,121.61,121.2,121.25,30118.0,116.1268,116.4044,116.0119,116.0598,30118.0
2019-11-07 13:10:00,121.29,121.55,121.1,121.51,17332.0,116.098,116.3469,115.9162,116.3086,17332.0
2019-11-07 13:20:00,121.52,121.76,121.4,121.71,37412.0,116.3182,116.5479,116.2033,116.5001,37412.0
2019-11-07 13:30:00,121.71,121.84,121.2,121.31,39328.0,116.5001,116.6245,116.0119,116.1172,39328.0
2019-11-07 13:40:00,121.31,121.34,120.88,120.88,35318.0,116.1172,116.1459,115.7056,115.7056,35318.0
2019-11-07 13:50:00,120.88,121.1,120.75,121.02,45018.0,115.7056,115.9162,115.5812,115.8396,45018.0
2019-11-07 14:00:00,120.99,121.02,120.71,120.87,31883.0,115.8109,115.8396,115.5429,115.696,31883.0
2019-11-07 14:10:00,120.83,121.08,120.8,121.02,22312.0,115.6577,115.897,115.629,115.8396,22312.0
2019-11-07 14:20:00,121.02,121.25,120.9,120.9,26436.0,115.8396,116.0598,115.7247,115.7247,26436.0
2019-11-07 14:30:00,120.92,120.97,120.71,120.72,28312.0,115.7439,115.7917,115.5429,115.5524,28312.0
2019-11-07 14:40:00,120.71,120.89,120.43,120.75,32471.0,115.5429,115.7152,115.2749,115.5812,32471.0
2019-11-07 14:50:00,120.74,120.84,120.64,120.74,28096.0,115.5716,115.6673,115.4759,115.5716,28096.0
2019-11-07 15:00:00,120.72,120.82,120.41,120.41,31284.0,115.5524,115.6482,115.2557,115.2557,31284.0
2019-11-07 15:10:00,120.39,120.47,120.14,120.28,44450.0,115.2366,115.3132,114.9973,115.1313,44450.0
2019-11-07 15:20:00,120.28,120.33,120.13,120.18,59185.0,115.1313,115.1791,114.9877,115.0356,59185.0
2019-11-07 15:30:00,120.2,120.62,120.19,120.34,142938.0,115.0547,115.4567,115.0451,115.1887,142938.0
2019-11-07 15:40:00,120.36,120.79,120.3,120.67,81435.0,115.2079,115.6195,115.1504,115.5046,81435.0
2019-11-07 15:50:00,120.67,121.08,120.47,121.05,219886.0,115.5046,115.897,115.3132,115.8683,219886.0
2019-11-08 09:30:00,120.82,121.36,120.5,121.17,51521.0,115.6482,116.1651,115.3419,115.9832,51521.0
2019-11-08 09:40:00,121.09,121.75,120.72,120.79,19802.0,115.9066,116.5384,115.5524,115.6195,19802.0
2019-11-08 09:50:00,120.82,120.97,119.7,119.8,167713.0,115.6482,115.7917,114.5761,114.6718,167713.0
2019-11-08 10:00:00,119.74,120.58,119.5,119.76,113822.0,114.6144,115.4184,114.3847,114.6335,113822.0
2019-11-08 10:10:00,119.73,119.84,118.9,118.9,65854.0,114.6048,114.7101,113.8104,113.8104,65854.0
2019-11-08 10:20:00,118.9,119.1,118.57,118.77,62217.0,113.8104,114.0018,113.4945,113.6859,62217.0
2019-11-08 10:30:00,118.77,119.03,118.34,118.4,95141.0,113.6859,113.9348,113.2743,113.3318,95141.0
2019-11-08 10:40:00,118.41,118.68,118.15,118.23,87224.0,113.3413,113.5998,113.0925,113.169,87224.0
2019-11-08 10:50:00,118.27,118.91,118.21,118.84,62293.0,113.2073,113.8199,113.1499,113.7529,62293.0
2019-11-08 11:00:00,118.82,118.87,118.04,118.07,73037.0,113.7338,113.7816,112.9872,113.0159,73037.0
2019-11-08 11:10:00,118.07,118.52,118.04,118.19,56503.0,113.0159,113.4466,112.9872,113.1307,56503.0
2019-11-08 11:20:00,118.22,118.36,117.92,118.09,61311.0,113.1595,113.2935,112.8723,113.035,61311.0
2019-11-08 11:30:00,118.07,118.17,117.8,117.97,69393.0,113.0159,113.1116,112.7574,112.9202,69393.0
2019-11-08 11:40:00,117.97,118.16,117.93,118.11,56804.0,112.9202,113.102,112.8819,113.0542,56804.0
2019-11-08 11:50:00,118.11,118.17,117.89,118.0,55838.0,113.0542,113.1116,112.8436,112.9489,55838.0
2019-11-08 12:00:00,118.0,118.13,117.85,118.01,41051.0,112.9489,113.0733,112.8053,112.9585,41051.0
2019-11-08 12:10:00,118.01,118.01,117.76,117.82,51039.0,112.9585,112.9585,112.7192,112.7766,51039.0
2019-11-08 12:20:00,117.81,117.98,117.55,117.67,41523.0,112.767,112.9297,112.5181,112.633,41523.0
2019-11-08 12:30:00,117.67,117.96,117.58,117.88,81038.0,112.633,112.9106,112.5469,112.834,81038.0
2019-11-08 12:40:00,117.87,117.93,117.43,117.47,47776.0,112.8244,112.8819,112.4033,112.4416,47776.0
2019-11-08 12:50:00,117.45,117.46,117.17,117.2,41924.0,112.4224,112.432,112.1544,112.1831,41924.0
2019-11-08 13:00:00,117.2,117.21,116.61,116.71,77686.0,112.1831,112.1927,111.6184,111.7141,77686.0
2019-11-08 13:10:00,116.77,116.95,116.7,116.8,130098.0,111.7715,111.9438,111.7045,111.8002,130098.0
2019-11-08 13:20:00,116.81,117.13,116.63,117.13,48824.0,111.8098,112.1161,111.6375,112.1161,48824.0
2019-11-08 13:30:00,117.12,117.25,116.79,116.82,44934.0,112.1066,112.231,111.7907,111.8194,44934.0
2019-11-08 13:40:00,116.82,116.96,116.43,116.46,62416.0,111.8194,111.9534,111.4461,111.4748,62416.0
2019-11-08 13:50:00,116.46,116.69,116.37,116.39,60551.0,111.4748,111.695,111.3887,111.4078,60551.0
2019-11-08 14:00:00,116.39,116.66,116.31,116.61,106095.0,111.4078,111.6662,111.3312,111.6184,106095.0
2019-11-08 14:10:00,116.62,117.03,116.62,116.82,65728.0,111.628,112.0204,111.628,111.8194,65728.0
2019-11-08 14:20:00,116.81,116.9,116.56,116.56,34611.0,111.8098,111.896,111.5705,111.5705,34611.0
2019-11-08 14:30:00,116.53,116.71,116.47,116.63,62544.0,111.5418,111.7141,111.4844,111.6375,62544.0
2019-11-08 14:40:00,116.61,116.87,116.59,116.61,98579.0,111.6184,111.8673,111.5992,111.6184,98579.0
2019-11-08 14:50:00,116.6,117.4,116.6,117.38,62086.0,111.6088,112.3746,111.6088,112.3554,62086.0
2019-11-08 15:00:00,117.38,117.6,117.32,117.45,65641.0,112.3554,112.566,112.298,112.4224,65641.0
2019-11-08 15:10:00,117.46,117.67,117.42,117.62,31422.0,112.432,112.633,112.3937,112.5851,31422.0
2019-11-08 15:20:00,117.61,117.83,117.55,117.67,63348.0,112.5756,112.7862,112.5181,112.633,63348.0
2019-11-08 15:30:00,117.66,117.73,117.5,117.61,95670.0,112.6234,112.6904,112.4703,112.5756,95670.0
2019-11-08 15:40:00,117.59,117.82,117.55,117.75,116178.0,112.5564,112.7766,112.5181,112.7096,116178.0
2019-11-08 15:50:00,117.77,117.85,117.61,117.83,263621.0,112.7287,112.8053,112.5756,112.7862,263621.0
2019-11-11 09:30:00,117.29,118.05,117.29,117.99,91626.0,112.2693,112.9967,112.2693,112.9393,91626.0
2019-11-11 09:40:00,118.01,118.06,117.51,117.88,32943.0,112.9585,113.0063,112.4799,112.834,32943.0
2019-11-11 09:50:00,117.87,118.15,117.28,117.28,32705.0,112.8244,113.0925,112.2597,112.2597,32705.0
2019-11-11 10:00:00,117.28,117.59,117.23,117.59,30857.0,112.2597,112.5564,112.2118,112.5564,30857.0
2019-11-11 10:10:00,117.54,117.61,117.24,117.5,32954.0,112.5086,112.5756,112.2214,112.4703,32954.0
2019-11-11 10:20:00,117.48,117.51,117.01,117.08,28392.0,112.4511,112.4799,112.0013,112.0683,28392.0
2019-11-11 10:30:00,117.15,117.4,117.04,117.14,32458.0,112.1353,112.3746,112.03,112.1257,32458.0
2019-11-11 10:40:00,117.14,117.34,116.99,117.08,33232.0,112.1257,112.3171,111.9821,112.0683,33232.0
2019-11-11 10:50:00,117.05,117.28,117.03,117.15,20606.0,112.0395,112.2597,112.0204,112.1353,20606.0
2019-11-11 11:00:00,117.1,117.31,117.1,117.22,27887.0,112.0874,112.2884,112.0874,112.2023,27887.0
2019-11-11 11:10:00,117.22,117.24,116.99,117.13,32268.0,112.2023,112.2214,111.9821,112.1161,32268.0
2019-11-11 11:20:00,117.09,117.1,116.73,116.73,30357.0,112.0778,112.0874,111.7332,111.7332,30357.0
2019-11-11 11:30:00,116.71,116.92,116.66,116.89,29306.0,111.7141,111.9151,111.6662,111.8864,29306.0
2019-11-11 11:40:00,116.95,117.02,116.67,116.77,34005.0,111.9438,112.0108,111.6758,111.7715,34005.0
2019-11-11 11:50:00,116.8,116.97,116.69,116.76,34776.0,111.8002,111.963,111.695,111.762,34776.0
2019-11-11 12:00:00,116.77,116.88,116.64,116.67,21264.0,111.7715,111.8768,111.6471,111.6758,21264.0
2019-11-11 12:10:00,116.68,116.76,116.61,116.62,16974.0,111.6854,111.762,111.6184,111.628,16974.0
2019-11-11 12:20:00,116.62,116.63,116.31,116.33,30836.0,111.628,111.6375,111.3312,111.3504,30836.0
2019-11-11 12:30:00,116.32,116.64,116.29,116.49,33803.0,111.3408,111.6471,111.3121,111.5035,33803.0
2019-11-11 12:40:00,116.48,116.65,116.45,116.57,39870.0,111.4939,111.6567,111.4652,111.5801,39870.0
2019-11-11 12:50:00,116.57,116.74,116.46,116.72,21052.0,111.5801,111.7428,111.4748,111.7237,21052.0
2019-11-11 13:00:00,116.73,116.77,116.49,116.49,22493.0,111.7332,111.7715,111.5035,111.5035,22493.0
2019-11-11 13:10:00,116.49,116.74,116.45,116.66,34580.0,111.5035,111.7428,111.4652,111.6662,34580.0
2019-11-11 13:20:00,116.64,116.68,116.38,116.47,27306.0,111.6471,111.6854,111.3982,111.4844,27306.0
2019-11-11 13:30:00,116.48,116.6,116.39,116.54,18138.0,111.4939,111.6088,111.4078,111.5514,18138.0
2019-11-11 13:40:00,116.58,116.74,116.58,116.62,19546.0,111.5897,111.7428,111.5897,111.628,19546.0
2019-11-11 13:50:00,116.64,116.71,116.41,116.45,23186.0,111.6471,111.7141,111.4269,111.4652,23186.0
2019-11-11 14:00:00,116.47,116.49,116.37,116.43,23476.0,111.4844,111.5035,111.3887,111.4461,23476.0
2019-11-11 14:10:00,116.43,116.52,116.39,116.47,15232.0,111.4461,111.5322,111.4078,111.4844,15232.0
2019-11-11 14:20:00,116.49,116.52,116.43,116.48,20121.0,111.5035,111.5322,111.4461,111.4939,20121.0
2019-11-11 14:30:00,116.48,116.84,116.47,116.82,48687.0,111.4939,111.8385,111.4844,111.8194,48687.0
2019-11-11 14:40:00,116.82,116.85,116.6,116.7,19665.0,111.8194,111.8481,111.6088,111.7045,19665.0
2019-11-11 14:50:00,116.72,116.76,116.58,116.74,23962.0,111.7237,111.762,111.5897,111.7428,23962.0
2019-11-11 15:00:00,116.72,116.85,116.72,116.74,51786.0,111.7237,111.8481,111.7237,111.7428,51786.0
2019-11-11 15:10:00,116.75,116.81,116.66,116.71,17719.0,111.7524,111.8098,111.6662,111.7141,17719.0
2019-11-11 15:20:00,116.73,116.82,116.64,116.66,25307.0,111.7332,111.8194,111.6471,111.6662,25307.0
2019-11-11 15:30:00,116.66,116.81,116.66,116.76,67440.0,111.6662,111.8098,111.6662,111.762,67440.0
2019-11-11 15:40:00,116.76,116.93,116.76,116.87,48684.0,111.762,111.9247,111.762,111.8673,48684.0
2019-11-11 15:50:00,116.88,117.03,116.82,117.03,157154.0,111.8768,112.0204,111.8194,112.0204,157154.0
2019-11-12 09:30:00,116.63,117.76,116.5,117.64,83626.0,111.6375,112.7192,111.5131,112.6043,83626.0
2019-11-12 09:40:00,117.72,117.85,117.36,117.36,25799.0,112.6809,112.8053,112.3363,112.3363,25799.0
2019-11-12 09:50:00,117.36,117.86,117.12,117.86,26414.0,112.3363,112.8149,112.1066,112.8149,26414.0
2019-11-12 10:00:00,117.78,117.99,117.66,117.98,49301.0,112.7383,112.9393,112.6234,112.9297,49301.0
2019-11-12 10:10:00,117.98,118.05,117.78,117.9,32803.0,112.9297,112.9967,112.7383,112.8532,32803.0
2019-11-12 10:20:00,117.92,117.97,117.76,117.81,26753.0,112.8723,112.9202,112.7192,112.767,26753.0
2019-11-12 10:30:00,117.8,117.83,117.35,117.35,38206.0,112.7574,112.7862,112.3267,112.3267,38206.0
2019-11-12 10:40:00,117.34,117.6,117.27,117.54,31020.0,112.3171,112.566,112.2501,112.5086,31020.0
2019-11-12 10:50:00,117.52,117.79,117.48,117.69,26698.0,112.4894,112.7479,112.4511,112.6522,26698.0
2019-11-12 11:00:00,117.69,117.74,116.94,116.97,31276.0,112.6522,112.7,111.9343,111.963,31276.0
2019-11-12 11:10:00,116.98,117.03,116.82,116.83,38142.0,111.9725,112.0204,111.8194,111.829,38142.0
2019-11-12 11:20:00,116.82,117.02,116.82,116.91,27599.0,111.8194,112.0108,111.8194,111.9055,27599.0
2019-11-12 11:30:00,116.9,117.08,116.85,116.9,23634.0,111.896,112.0683,111.8481,111.896,23634.0
2019-11-12 11:40:00,116.91,116.92,116.54,116.61,31960.0,111.9055,111.9151,111.5514,111.6184,31960.0
2019-11-12 11:50:00,116.63,116.82,116.57,116.65,36805.0,111.6375,111.8194,111.5801,111.6567,36805.0
2019-11-12 12:00:00,116.63,116.67,116.39,116.39,35846.0,111.6375,111.6758,111.4078,111.4078,35846.0
2019-11-12 12:10:00,116.39,116.47,116.32,116.4,23659.0,111.4078,111.4844,111.3408,111.4174,23659.0
2019-11-12 12:20:00,116.39,116.39,116.13,116.22,34564.0,111.4078,111.4078,111.1589,111.2451,34564.0
2019-11-12 12:30:00,116.21,116.24,116.1,116.16,33327.0,111.2355,111.2642,111.1302,111.1876,33327.0
2019-11-12 12:40:00,116.2,116.4,116.15,116.17,25532.0,111.2259,111.4174,111.1781,111.1972,25532.0
2019-11-12 12:50:00,116.15,116.66,116.15,116.66,28419.0,111.1781,111.6662,111.1781,111.6662,28419.0
2019-11-12 13:00:00,116.72,116.81,116.42,116.5,21432.0,111.7237,111.8098,111.4365,111.5131,21432.0
2019-11-12 13:10:00,116.48,116.79,116.45,116.74,17136.0,111.4939,111.7907,111.4652,111.7428,17136.0
2019-11-12 13:20:00,116.74,116.76,116.52,116.65,18671.0,111.7428,111.762,111.5322,111.6567,18671.0
2019-11-12 13:30:00,116.64,116.83,116.64,116.8,19040.0,111.6471,111.829,111.6471,111.8002,19040.0
2019-11-12 13:40:00,116.78,117.18,116.78,117.16,27328.0,111.7811,112.164,111.7811,112.1448,27328.0
2019-11-12 13:50:00,117.15,117.24,117.03,117.04,23921.0,112.1353,112.2214,112.0204,112.03,23921.0
2019-11-12 14:00:00,117.02,117.04,116.82,116.89,35741.0,112.0108,112.03,111.8194,111.8864,35741.0
2019-11-12 14:10:00,116.88,116.97,116.72,116.79,41322.0,111.8768,111.963,111.7237,111.7907,41322.0
2019-11-12 14:20:00,116.75,116.83,116.7,116.78,25415.0,111.7524,111.829,111.7045,111.7811,25415.0
2019-11-12 14:30:00,116.79,116.85,116.72,116.74,30612.0,111.7907,111.8481,111.7237,111.7428,30612.0
2019-11-12 14:40:00,116.75,116.99,116.71,116.94,20499.0,111.7524,111.9821,111.7141,111.9343,20499.0
2019-11-12 14:50:00,116.92,116.95,116.75,116.92,24810.0,111.9151,111.9438,111.7524,111.9151,24810.0
2019-11-12 15:00:00,116.93,116.97,116.82,116.82,28798.0,111.9247,111.963,111.8194,111.8194,28798.0
2019-11-12 15:10:00,116.82,116.87,116.66,116.72,21255.0,111.8194,111.8673,111.6662,111.7237,21255.0
2019-11-12 15:20:00,116.72,116.98,116.72,116.94,31452.0,111.7237,111.9725,111.7237,111.9343,31452.0
2019-11-12 15:30:00,116.94,117.12,116.9,117.03,45456.0,111.9343,112.1066,111.896,112.0204,45456.0
2019-11-12 15:40:00,117.03,117.16,117.01,117.05,47588.0,112.0204,112.1448,112.0013,112.0395,47588.0
2019-11-12 15:50:00,117.08,117.21,116.97,117.2,150089.0,112.0683,112.1927,111.963,112.1831,150089.0
2019-11-13 09:30:00,116.99,117.74,116.95,117.63,71220.0,111.9821,112.7,111.9438,112.5947,71220.0
2019-11-13 09:40:00,117.55,117.73,117.31,117.33,25482.0,112.5181,112.6904,112.2884,112.3076,25482.0
2019-11-13 09:50:00,117.35,117.38,116.81,116.92,29992.0,112.3267,112.3554,111.8098,111.9151,29992.0
2019-11-13 10:00:00,116.91,117.13,116.87,117.07,26422.0,111.9055,112.1161,111.8673,112.0587,26422.0
2019-11-13 10:10:00,117.09,117.36,117.09,117.19,19807.0,112.0778,112.3363,112.0778,112.1736,19807.0
2019-11-13 10:20:00,117.2,117.21,116.72,116.86,22511.0,112.1831,112.1927,111.7237,111.8577,22511.0
2019-11-13 10:30:00,116.89,117.1,116.8,117.04,17977.0,111.8864,112.0874,111.8002,112.03,17977.0
2019-11-13 10:40:00,117.06,117.17,116.8,117.08,23269.0,112.0491,112.1544,111.8002,112.0683,23269.0
2019-11-13 10:50:00,117.08,117.3,117.07,117.07,27916.0,112.0683,112.2788,112.0587,112.0587,27916.0
2019-11-13 11:00:00,117.09,117.14,116.75,116.81,31038.0,112.0778,112.1257,111.7524,111.8098,31038.0
2019-11-13 11:10:00,116.84,116.84,116.54,116.56,18273.0,111.8385,111.8385,111.5514,111.5705,18273.0
2019-11-13 11:20:00,116.55,116.72,116.54,116.55,31936.0,111.561,111.7237,111.5514,111.561,31936.0
2019-11-13 11:30:00,116.53,116.79,116.5,116.79,75909.0,111.5418,111.7907,111.5131,111.7907,75909.0
2019-11-13 11:40:00,116.81,117.05,116.78,116.93,19735.0,111.8098,112.0395,111.7811,111.9247,19735.0
2019-11-13 11:50:00,116.97,117.11,116.93,117.0,36487.0,111.963,112.097,111.9247,111.9917,36487.0
2019-11-13 12:00:00,117.01,117.02,116.8,116.87,26662.0,112.0013,112.0108,111.8002,111.8673,26662.0
2019-11-13 12:10:00,116.89,116.93,116.72,116.76,36113.0,111.8864,111.9247,111.7237,111.762,36113.0
2019-11-13 12:20:00,116.76,116.79,116.61,116.64,16284.0,111.762,111.7907,111.6184,111.6471,16284.0
2019-11-13 12:30:00,116.66,116.71,116.59,116.65,16144.0,111.6662,111.7141,111.5992,111.6567,16144.0
2019-11-13 12:40:00,116.65,116.65,116.53,116.61,17122.0,111.6567,111.6567,111.5418,111.6184,17122.0
2019-11-13 12:50:00,116.63,116.67,116.53,116.57,12668.0,111.6375,111.6758,111.5418,111.5801,12668.0
2019-11-13 13:00:00,116.56,116.61,116.51,116.55,17165.0,111.5705,111.6184,111.5227,111.561,17165.0
2019-11-13 13:10:00,116.54,116.57,116.39,116.43,15929.0,111.5514,111.5801,111.4078,111.4461,15929.0
2019-11-13 13:20:00,116.44,116.5,116.4,116.44,14428.0,111.4557,111.5131,111.4174,111.4557,14428.0
2019-11-13 13:30:00,116.44,116.57,116.36,116.36,23861.0,111.4557,111.5801,111.3791,111.3791,23861.0
2019-11-13 13:40:00,116.36,116.39,116.21,116.24,15872.0,111.3791,111.4078,111.2355,111.2642,15872.0
2019-11-13 13:50:00,116.26,116.33,115.96,116.29,26018.0,111.2834,111.3504,110.9962,111.3121,26018.0
2019-11-13 14:00:00,116.28,116.44,116.17,116.26,31431.0,111.3025,111.4557,111.1972,111.2834,31431.0
2019-11-13 14:10:00,116.24,116.25,116.08,116.09,32149.0,111.2642,111.2738,111.1111,111.1206,32149.0
2019-11-13 14:20:00,116.09,116.15,115.89,116.08,89079.0,111.1206,111.1781,110.9292,111.1111,89079.0
2019-11-13 14:30:00,116.08,116.36,116.08,116.28,33189.0,111.1111,111.3791,111.1111,111.3025,33189.0
2019-11-13 14:40:00,116.26,116.37,116.03,116.28,63097.0,111.2834,111.3887,111.0632,111.3025,63097.0
2019-11-13 14:50:00,116.28,116.4,116.25,116.38,24401.0,111.3025,111.4174,111.2738,111.3982,24401.0
2019-11-13 15:00:00,116.39,116.63,116.34,116.54,29512.0,111.4078,111.6375,111.3599,111.5514,29512.0
2019-11-13 15:10:00,116.55,116.6,116.45,116.45,33274.0,111.561,111.6088,111.4652,111.4652,33274.0
2019-11-13 15:20:00,116.47,116.61,116.46,116.5,43692.0,111.4844,111.6184,111.4748,111.5131,43692.0
2019-11-13 15:30:00,116.49,116.56,116.38,116.41,48951.0,111.5035,111.5705,111.3982,111.4269,48951.0
2019-11-13 15:40:00,116.4,116.47,116.25,116.28,53352.0,111.4174,111.4844,111.2738,111.3025,53352.0
2019-11-13 15:50:00,116.28,116.53,116.12,116.43,274161.0,111.3025,111.5418,111.1494,111.4461,274161.0
2019-11-14 09:30:00,116.15,116.55,115.64,116.14,67611.0,111.1781,111.561,110.6899,111.1685,67611.0
2019-11-14 09:40:00,116.13,116.41,115.7,116.36,24060.0,111.1589,111.4269,110.7473,111.3791,24060.0
2019-11-14 09:50:00,116.39,116.9,116.39,116.89,21338.0,111.4078,111.896,111.4078,111.8864,21338.0
2019-11-14 10:00:00,116.86,117.15,116.71,117.09,44750.0,111.8577,112.1353,111.7141,112.0778,44750.0
2019-11-14 10:10:00,117.09,117.09,116.9,117.06,23069.0,112.0778,112.0778,111.896,112.0491,23069.0
2019-11-14 10:20:00,117.07,117.09,116.53,116.61,13907.0,112.0587,112.0778,111.5418,111.6184,13907.0
2019-11-14 10:30:00,116.63,116.68,116.17,116.18,16490.0,111.6375,111.6854,111.1972,111.2068,16490.0
2019-11-14 10:40:00,116.18,116.2,115.92,116.06,13087.0,111.2068,111.2259,110.9579,111.0919,13087.0
2019-11-14 10:50:00,116.07,116.07,115.85,116.01,15063.0,111.1015,111.1015,110.8909,111.0441,15063.0
2019-11-14 11:00:00,116.03,116.32,116.03,116.21,20465.0,111.0632,111.3408,111.0632,111.2355,20465.0
2019-11-14 11:10:00,116.18,116.26,116.05,116.11,23499.0,111.2068,111.2834,111.0824,111.1398,23499.0
2019-11-14 11:20:00,116.11,116.34,116.0,116.29,23305.0,111.1398,111.3599,111.0345,111.3121,23305.0
2019-11-14 11:30:00,116.29,116.3,116.01,116.1,29183.0,111.3121,111.3217,111.0441,111.1302,29183.0
2019-11-14 11:40:00,116.1,116.17,115.96,115.96,25764.0,111.1302,111.1972,110.9962,110.9962,25764.0
2019-11-14 11:50:00,115.95,116.08,115.91,115.94,21639.0,110.9866,111.1111,110.9483,110.9771,21639.0
2019-11-14 12:00:00,115.92,116.19,115.83,116.19,21098.0,110.9579,111.2164,110.8718,111.2164,21098.0
2019-11-14 12:10:00,116.19,116.23,116.14,116.22,22459.0,111.2164,111.2546,111.1685,111.2451,22459.0
2019-11-14 12:20:00,116.21,116.33,116.17,116.31,19126.0,111.2355,111.3504,111.1972,111.3312,19126.0
2019-11-14 12:30:00,116.33,116.35,114.96,116.2,177413.0,111.3504,111.3695,110.039,111.2259,177413.0
2019-11-14 12:40:00,116.22,116.37,116.08,116.24,28879.0,111.2451,111.3887,111.1111,111.2642,28879.0
2019-11-14 12:50:00,116.24,116.53,116.24,116.48,25415.0,111.2642,111.5418,111.2642,111.4939,25415.0
2019-11-14 13:00:00,116.5,116.54,116.33,116.39,16278.0,111.5131,111.5514,111.3504,111.4078,16278.0
2019-11-14 13:10:00,116.41,116.43,116.3,116.37,15561.0,111.4269,111.4461,111.3217,111.3887,15561.0
2019-11-14 13:20:00,116.36,116.46,116.27,116.32,24494.0,111.3791,111.4748,111.2929,111.3408,24494.0
2019-11-14 13:30:00,116.31,116.4,116.22,116.3,27674.0,111.3312,111.4174,111.2451,111.3217,27674.0
2019-11-14 13:40:00,116.3,116.3,116.21,116.28,13630.0,111.3217,111.3217,111.2355,111.3025,13630.0
2019-11-14 13:50:00,116.28,116.34,115.93,116.15,19809.0,111.3025,111.3599,110.9675,111.1781,19809.0
2019-11-14 14:00:00,116.12,116.4,116.11,116.4,21340.0,111.1494,111.4174,111.1398,111.4174,21340.0
2019-11-14 14:10:00,116.42,116.53,116.35,116.45,14254.0,111.4365,111.5418,111.3695,111.4652,14254.0
2019-11-14 14:20:00,116.46,116.52,116.43,116.51,13420.0,111.4748,111.5322,111.4461,111.5227,13420.0
2019-11-14 14:30:00,116.5,116.5,116.31,116.39,25613.0,111.5131,111.5131,111.3312,111.4078,25613.0
2019-11-14 14:40:00,116.41,116.49,116.39,116.43,21071.0,111.4269,111.5035,111.4078,111.4461,21071.0
2019-11-14 14:50:00,116.45,116.49,116.36,116.41,18407.0,111.4652,111.5035,111.3791,111.4269,18407.0
2019-11-14 15:00:00,116.42,116.54,116.42,116.52,15421.0,111.4365,111.5514,111.4365,111.5322,15421.0
2019-11-14 15:10:00,116.52,116.59,116.47,116.57,25525.0,111.5322,111.5992,111.4844,111.5801,25525.0
2019-11-14 15:20:00,116.58,116.64,116.52,116.59,21649.0,111.5897,111.6471,111.5322,111.5992,21649.0
2019-11-14 15:30:00,116.59,116.63,116.47,116.49,52862.0,111.5992,111.6375,111.4844,111.5035,52862.0
2019-11-14 15:40:00,116.5,116.51,116.43,116.46,55217.0,111.5131,111.5227,111.4461,111.4748,55217.0
2019-11-14 15:50:00,116.46,116.54,116.24,116.25,199466.0,111.4748,111.5514,111.2642,111.2738,199466.0
2019-11-15 09:30:00,116.72,117.76,116.32,116.38,123915.0,111.7237,112.7192,111.3408,111.3982,123915.0
2019-11-15 09:40:00,116.37,116.85,116.21,116.8,31260.0,111.3887,111.8481,111.2355,111.8002,31260.0
2019-11-15 09:50:00,116.74,116.84,116.59,116.76,13918.0,111.7428,111.8385,111.5992,111.762,13918.0
2019-11-15 10:00:00,116.77,116.85,116.47,116.53,27757.0,111.7715,111.8481,111.4844,111.5418,27757.0
2019-11-15 10:10:00,116.52,116.9,116.45,116.9,26477.0,111.5322,111.896,111.4652,111.896,26477.0
2019-11-15 10:20:00,116.98,117.29,116.93,117.26,18393.0,111.9725,112.2693,111.9247,112.2406,18393.0
2019-11-15 10:30:00,117.24,117.34,117.09,117.11,48045.0,112.2214,112.3171,112.0778,112.097,48045.0
2019-11-15 10:40:00,117.1,117.24,116.96,117.14,108816.0,112.0874,112.2214,111.9534,112.1257,108816.0
2019-11-15 10:50:00,117.14,117.16,116.86,116.97,19579.0,112.1257,112.1448,111.8577,111.963,19579.0
2019-11-15 11:00:00,116.97,117.36,116.97,117.31,20528.0,111.963,112.3363,111.963,112.2884,20528.0
2019-11-15 11:10:00,117.33,117.5,117.27,117.27,33781.0,112.3076,112.4703,112.2501,112.2501,33781.0
2019-11-15 11:20:00,117.29,117.41,117.14,117.41,21717.0,112.2693,112.3841,112.1257,112.3841,21717.0
2019-11-15 11:30:00,117.4,117.46,117.29,117.46,18112.0,112.3746,112.432,112.2693,112.432,18112.0
2019-11-15 11:40:00,117.47,117.63,117.39,117.6,36095.0,112.4416,112.5947,112.365,112.566,36095.0
2019-11-15 11:50:00,117.6,117.6,117.4,117.49,37113.0,112.566,112.566,112.3746,112.4607,37113.0
2019-11-15 12:00:00,117.47,117.6,117.33,117.51,73640.0,112.4416,112.566,112.3076,112.4799,73640.0
2019-11-15 12:10:00,117.53,117.67,117.51,117.56,52436.0,112.499,112.633,112.4799,112.5277,52436.0
2019-11-15 12:20:00,117.57,117.65,117.31,117.31,74400.0,112.5373,112.6139,112.2884,112.2884,74400.0
2019-11-15 12:30:00,117.32,117.71,117.3,117.61,125023.0,112.298,112.6713,112.2788,112.5756,125023.0
2019-11-15 12:40:00,117.6,117.69,117.4,117.69,47753.0,112.566,112.6522,112.3746,112.6522,47753.0
2019-11-15 12:50:00,117.67,117.69,117.56,117.58,39752.0,112.633,112.6522,112.5277,112.5469,39752.0
2019-11-15 13:00:00,117.63,117.65,117.39,117.4,46773.0,112.5947,112.6139,112.365,112.3746,46773.0
2019-11-15 13:10:00,117.39,117.58,117.38,117.48,50791.0,112.365,112.5469,112.3554,112.4511,50791.0
2019-11-15 13:20:00,117.49,117.59,117.34,117.34,18947.0,112.4607,112.5564,112.3171,112.3171,18947.0
2019-11-15 13:30:00,117.35,117.35,117.12,117.12,30321.0,112.3267,112.3267,112.1066,112.1066,30321.0
2019-11-15 13:40:00,117.12,117.36,117.11,117.33,34110.0,112.1066,112.3363,112.097,112.3076,34110.0
2019-11-15 13:50:00,117.33,117.45,117.29,117.41,19777.0,112.3076,112.4224,112.2693,112.3841,19777.0
2019-11-15 14:00:00,117.4,117.41,117.33,117.37,18131.0,112.3746,112.3841,112.3076,112.3458,18131.0
2019-11-15 14:10:00,117.37,117.48,117.37,117.4,21970.0,112.3458,112.4511,112.3458,112.3746,21970.0
2019-11-15 14:20:00,117.4,117.53,117.39,117.44,19598.0,112.3746,112.499,112.365,112.4129,19598.0
2019-11-15 14:30:00,117.45,117.45,117.3,117.34,12049.0,112.4224,112.4224,112.2788,112.3171,12049.0
2019-11-15 14:40:00,117.36,117.48,117.33,117.36,23433.0,112.3363,112.4511,112.3076,112.3363,23433.0
2019-11-15 14:50:00,117.36,117.64,117.35,117.6,17476.0,112.3363,112.6043,112.3267,112.566,17476.0
2019-11-15 15:00:00,117.59,117.72,117.5,117.51,18312.0,112.5564,112.6809,112.4703,112.4799,18312.0
2019-11-15 15:10:00,117.5,117.52,117.43,117.44,28801.0,112.4703,112.4894,112.4033,112.4129,28801.0
2019-11-15 15:20:00,117.45,117.48,117.37,117.45,30000.0,112.4224,112.4511,112.3458,112.4224,30000.0
2019-11-15 15:30:00,117.45,117.65,117.41,117.65,49292.0,112.4224,112.6139,112.3841,112.6139,49292.0
2019-11-15 15:40:00,117.66,117.82,117.57,117.82,58137.0,112.6234,112.7766,112.5373,112.7766,58137.0
2019-11-15 15:50:00,117.83,117.87,117.55,117.86,211828.0,112.7862,112.8244,112.5181,112.8149,211828.0
2019-11-18 09:30:00,117.58,119.24,117.58,118.98,92326.0,112.5469,114.1358,112.5469,113.8869,92326.0
2019-11-18 09:40:00,118.98,119.29,118.56,119.22,33094.0,113.8869,114.1837,113.4849,114.1167,33094.0
2019-11-18 09:50:00,119.19,119.45,119.11,119.18,38109.0,114.0879,114.3368,114.0114,114.0784,38109.0
2019-11-18 10:00:00,119.17,119.45,119.09,119.17,44009.0,114.0688,114.3368,113.9922,114.0688,44009.0
2019-11-18 10:10:00,119.18,119.5,119.16,119.5,32021.0,114.0784,114.3847,114.0592,114.3847,32021.0
2019-11-18 10:20:00,119.52,119.76,119.4,119.76,55916.0,114.4038,114.6335,114.289,114.6335,55916.0
2019-11-18 10:30:00,119.76,119.95,119.56,119.9,59916.0,114.6335,114.8154,114.4421,114.7675,59916.0
2019-11-18 10:40:00,119.91,120.48,119.9,120.33,77895.0,114.7771,115.3227,114.7675,115.1791,77895.0
2019-11-18 10:50:00,120.32,120.49,120.19,120.41,50536.0,115.1696,115.3323,115.0451,115.2557,50536.0
2019-11-18 11:00:00,120.41,120.41,119.92,119.96,31071.0,115.2557,115.2557,114.7867,114.825,31071.0
2019-11-18 11:10:00,119.96,120.09,119.87,120.03,27316.0,114.825,114.9494,114.7388,114.892,27316.0
2019-11-18 11:20:00,120.04,120.12,119.81,119.92,31978.0,114.9016,114.9781,114.6814,114.7867,31978.0
2019-11-18 11:30:00,119.89,119.94,119.66,119.68,27764.0,114.758,114.8058,114.5378,114.557,27764.0
2019-11-18 11:40:00,119.66,119.67,119.41,119.46,38487.0,114.5378,114.5474,114.2985,114.3464,38487.0
2019-11-18 11:50:00,119.48,119.53,119.2,119.2,23550.0,114.3655,114.4134,114.0975,114.0975,23550.0
2019-11-18 12:00:00,119.21,119.21,119.06,119.12,28035.0,114.1071,114.1071,113.9635,114.0209,28035.0
2019-11-18 12:10:00,119.12,119.37,119.12,119.37,22267.0,114.0209,114.2602,114.0209,114.2602,22267.0
2019-11-18 12:20:00,119.37,119.46,119.11,119.17,31004.0,114.2602,114.3464,114.0114,114.0688,31004.0
2019-11-18 12:30:00,119.15,119.17,118.88,118.99,23554.0,114.0497,114.0688,113.7912,113.8965,23554.0
2019-11-18 12:40:00,118.99,119.06,118.75,118.79,16704.0,113.8965,113.9635,113.6668,113.7051,16704.0
2019-11-18 12:50:00,118.77,118.88,118.76,118.79,14122.0,113.6859,113.7912,113.6763,113.7051,14122.0
2019-11-18 13:00:00,118.78,118.87,118.6,118.69,22203.0,113.6955,113.7816,113.5232,113.6093,22203.0
2019-11-18 13:10:00,118.71,118.95,118.67,118.94,15685.0,113.6285,113.8582,113.5902,113.8486,15685.0
2019-11-18 13:20:00,118.94,118.95,118.88,118.92,11568.0,113.8486,113.8582,113.7912,113.8295,11568.0
2019-11-18 13:30:00,118.93,119.0,118.81,118.9,23213.0,113.8391,113.9061,113.7242,113.8104,23213.0
2019-11-18 13:40:00,118.92,119.18,118.92,119.14,25653.0,113.8295,114.0784,113.8295,114.0401,25653.0
2019-11-18 13:50:00,119.16,119.26,119.12,119.16,25595.0,114.0592,114.1549,114.0209,114.0592,25595.0
2019-11-18 14:00:00,119.15,119.24,119.08,119.1,26580.0,114.0497,114.1358,113.9827,114.0018,26580.0
2019-11-18 14:10:00,119.11,119.15,118.97,118.97,22755.0,114.0114,114.0497,113.8774,113.8774,22755.0
2019-11-18 14:20:00,118.97,119.04,118.92,118.94,26197.0,113.8774,113.9444,113.8295,113.8486,26197.0
2019-11-18 14:30:00,118.94,119.05,118.85,118.85,19552.0,113.8486,113.9539,113.7625,113.7625,19552.0
2019-11-18 14:40:00,118.86,118.94,118.85,118.85,26159.0,113.7721,113.8486,113.7625,113.7625,26159.0
2019-11-18 14:50:00,118.85,119.0,118.84,118.95,17269.0,113.7625,113.9061,113.7529,113.8582,17269.0
2019-11-18 15:00:00,118.96,119.0,118.87,118.95,33648.0,113.8678,113.9061,113.7816,113.8582,33648.0
2019-11-18 15:10:00,118.95,118.95,118.84,118.86,31983.0,113.8582,113.8582,113.7529,113.7721,31983.0
2019-11-18 15:20:00,118.86,118.88,118.71,118.86,42321.0,113.7721,113.7912,113.6285,113.7721,42321.0
2019-11-18 15:30:00,118.87,119.01,118.79,118.84,65842.0,113.7816,113.9156,113.7051,113.7529,65842.0
2019-11-18 15:40:00,118.82,118.92,118.63,118.85,74809.0,113.7338,113.8295,113.5519,113.7625,74809.0
2019-11-18 15:50:00,118.86,118.98,118.74,118.84,218326.0,113.7721,113.8869,113.6572,113.7529,218326.0
2019-11-19 09:30:00,119.01,119.58,118.57,118.96,42783.0,113.9156,114.4612,113.4945,113.8678,42783.0
2019-11-19 09:40:00,118.98,119.04,118.81,118.96,8660.0,113.8869,113.9444,113.7242,113.8678,8660.0
2019-11-19 09:50:00,118.98,119.17,118.78,118.85,13984.0,113.8869,114.0688,113.6955,113.7625,13984.0
2019-11-19 10:00:00,118.91,119.29,118.86,119.28,17612.0,113.8199,114.1837,113.7721,114.1741,17612.0
2019-11-19 10:10:00,119.27,119.38,118.89,118.96,14785.0,114.1645,114.2698,113.8008,113.8678,14785.0
2019-11-19 10:20:00,118.95,119.16,118.9,119.16,14152.0,113.8582,114.0592,113.8104,114.0592,14152.0
2019-11-19 10:30:00,119.13,119.16,118.82,119.03,20327.0,114.0305,114.0592,113.7338,113.9348,20327.0
2019-11-19 10:40:00,119.01,119.09,118.9,118.9,23295.0,113.9156,113.9922,113.8104,113.8104,23295.0
2019-11-19 10:50:00,118.92,118.98,118.8,118.85,33043.0,113.8295,113.8869,113.7146,113.7625,33043.0
2019-11-19 11:00:00,118.85,119.25,118.8,119.25,27299.0,113.7625,114.1454,113.7146,114.1454,27299.0
2019-11-19 11:10:00,119.27,119.45,119.24,119.44,30644.0,114.1645,114.3368,114.1358,114.3272,30644.0
2019-11-19 11:20:00,119.44,119.44,119.27,119.29,24120.0,114.3272,114.3272,114.1645,114.1837,24120.0
2019-11-19 11:30:00,119.28,119.3,119.13,119.18,17936.0,114.1741,114.1932,114.0305,114.0784,17936.0
2019-11-19 11:40:00,119.2,119.3,119.08,119.29,12376.0,114.0975,114.1932,113.9827,114.1837,12376.0
2019-11-19 11:50:00,119.28,119.32,119.15,119.3,21024.0,114.1741,114.2124,114.0497,114.1932,21024.0
2019-11-19 12:00:00,119.3,119.32,119.02,119.15,20129.0,114.1932,114.2124,113.9252,114.0497,20129.0
2019-11-19 12:10:00,119.2,119.3,119.19,119.29,7936.0,114.0975,114.1932,114.0879,114.1837,7936.0
2019-11-19 12:20:00,119.28,119.44,119.28,119.43,14568.0,114.1741,114.3272,114.1741,114.3177,14568.0
2019-11-19 12:30:00,119.44,119.49,119.35,119.47,15483.0,114.3272,114.3751,114.2411,114.356,15483.0
2019-11-19 12:40:00,119.44,119.54,119.37,119.54,11687.0,114.3272,114.423,114.2602,114.423,11687.0
2019-11-19 12:50:00,119.55,119.55,119.42,119.42,7288.0,114.4325,114.4325,114.3081,114.3081,7288.0
2019-11-19 13:00:00,119.43,119.44,119.32,119.39,5749.0,114.3177,114.3272,114.2124,114.2794,5749.0
2019-11-19 13:10:00,119.4,119.45,119.34,119.44,11863.0,114.289,114.3368,114.2315,114.3272,11863.0
2019-11-19 13:20:00,119.43,119.46,119.38,119.4,12294.0,114.3177,114.3464,114.2698,114.289,12294.0
2019-11-19 13:30:00,119.4,119.53,119.4,119.53,10176.0,114.289,114.4134,114.289,114.4134,10176.0
2019-11-19 13:40:00,119.54,119.7,119.53,119.66,22356.0,114.423,114.5761,114.4134,114.5378,22356.0
2019-11-19 13:50:00,119.67,119.71,119.61,119.61,16715.0,114.5474,114.5857,114.49,114.49,16715.0
2019-11-19 14:00:00,119.61,119.95,119.61,119.92,39978.0,114.49,114.8154,114.49,114.7867,39978.0
2019-11-19 14:10:00,119.92,120.07,119.91,120.06,25709.0,114.7867,114.9303,114.7771,114.9207,25709.0
2019-11-19 14:20:00,120.06,120.12,119.97,120.09,23196.0,114.9207,114.9781,114.8346,114.9494,23196.0
2019-11-19 14:30:00,120.1,120.15,120.04,120.06,22554.0,114.959,115.0068,114.9016,114.9207,22554.0
2019-11-19 14:40:00,120.08,120.22,120.07,120.08,18624.0,114.9398,115.0739,114.9303,114.9398,18624.0
2019-11-19 14:50:00,120.09,120.13,120.04,120.11,20996.0,114.9494,114.9877,114.9016,114.9686,20996.0
2019-11-19 15:00:00,120.1,120.2,120.04,120.2,21157.0,114.959,115.0547,114.9016,115.0547,21157.0
2019-11-19 15:10:00,120.21,120.36,120.2,120.33,24885.0,115.0643,115.2079,115.0547,115.1791,24885.0
2019-11-19 15:20:00,120.33,120.38,120.27,120.32,32710.0,115.1791,115.227,115.1217,115.1696,32710.0
2019-11-19 15:30:00,120.32,120.37,120.18,120.19,41783.0,115.1696,115.2174,115.0356,115.0451,41783.0
2019-11-19 15:40:00,120.18,120.28,120.12,120.28,59910.0,115.0356,115.1313,114.9781,115.1313,59910.0
2019-11-19 15:50:00,120.27,120.53,120.06,120.33,323774.0,115.1217,115.3706,114.9207,115.1791,323774.0
2019-11-20 09:30:00,120.33,121.07,120.19,120.86,67392.0,115.1791,115.8875,115.0451,115.6865,67392.0
2019-11-20 09:40:00,120.87,120.94,120.59,120.86,23679.0,115.696,115.763,115.428,115.6865,23679.0
2019-11-20 09:50:00,120.9,121.22,120.77,121.18,37284.0,115.7247,116.031,115.6003,115.9928,37284.0
2019-11-20 10:00:00,121.12,121.24,121.02,121.06,20974.0,115.9353,116.0502,115.8396,115.8779,20974.0
2019-11-20 10:10:00,121.05,121.2,120.99,121.01,12807.0,115.8683,116.0119,115.8109,115.83,12807.0
2019-11-20 10:20:00,121.0,121.05,120.91,120.98,15885.0,115.8205,115.8683,115.7343,115.8013,15885.0
2019-11-20 10:30:00,120.99,121.02,120.82,121.01,18360.0,115.8109,115.8396,115.6482,115.83,18360.0
2019-11-20 10:40:00,121.0,121.08,120.86,120.97,11967.0,115.8205,115.897,115.6865,115.7917,11967.0
2019-11-20 10:50:00,120.97,120.97,120.35,120.35,16804.0,115.7917,115.7917,115.1983,115.1983,16804.0
2019-11-20 11:00:00,120.4,120.45,120.1,120.19,21412.0,115.2461,115.294,114.959,115.0451,21412.0
2019-11-20 11:10:00,120.19,120.32,120.11,120.18,15480.0,115.0451,115.1696,114.9686,115.0356,15480.0
2019-11-20 11:20:00,120.22,120.26,120.03,120.04,15923.0,115.0739,115.1121,114.892,114.9016,15923.0
2019-11-20 11:30:00,120.03,120.03,119.78,119.93,19828.0,114.892,114.892,114.6527,114.7963,19828.0
2019-11-20 11:40:00,119.92,120.0,119.82,119.88,11842.0,114.7867,114.8633,114.691,114.7484,11842.0
2019-11-20 11:50:00,119.86,119.9,119.78,119.79,14615.0,114.7293,114.7675,114.6527,114.6623,14615.0
2019-11-20 12:00:00,119.79,119.8,119.55,119.62,13331.0,114.6623,114.6718,114.4325,114.4995,13331.0
2019-11-20 12:10:00,119.63,119.71,119.53,119.62,9489.0,114.5091,114.5857,114.4134,114.4995,9489.0
2019-11-20 12:20:00,119.63,119.65,119.53,119.55,10104.0,114.5091,114.5283,114.4134,114.4325,10104.0
2019-11-20 12:30:00,119.55,119.63,119.47,119.61,14660.0,114.4325,114.5091,114.356,114.49,14660.0
2019-11-20 12:40:00,119.61,119.74,119.55,119.63,9745.0,114.49,114.6144,114.4325,114.5091,9745.0
2019-11-20 12:50:00,119.65,119.67,119.13,119.42,21410.0,114.5283,114.5474,114.0305,114.3081,21410.0
2019-11-20 13:00:00,119.36,119.43,119.3,119.39,13803.0,114.2507,114.3177,114.1932,114.2794,13803.0
2019-11-20 13:10:00,119.37,119.39,119.1,119.1,18721.0,114.2602,114.2794,114.0018,114.0018,18721.0
2019-11-20 13:20:00,119.1,119.21,119.03,119.06,19766.0,114.0018,114.1071,113.9348,113.9635,19766.0
2019-11-20 13:30:00,119.08,119.1,118.82,118.83,21152.0,113.9827,114.0018,113.7338,113.7434,21152.0
2019-11-20 13:40:00,118.82,119.02,118.81,118.91,12230.0,113.7338,113.9252,113.7242,113.8199,12230.0
2019-11-20 13:50:00,118.87,119.09,118.87,119.02,19624.0,113.7816,113.9922,113.7816,113.9252,19624.0
2019-11-20 14:00:00,119.03,119.06,118.86,118.94,13609.0,113.9348,113.9635,113.7721,113.8486,13609.0
2019-11-20 14:10:00,118.95,119.09,118.82,118.85,23678.0,113.8582,113.9922,113.7338,113.7625,23678.0
2019-11-20 14:20:00,118.83,119.03,118.79,118.94,28754.0,113.7434,113.9348,113.7051,113.8486,28754.0
2019-11-20 14:30:00,118.92,119.3,118.92,119.24,29888.0,113.8295,114.1932,113.8295,114.1358,29888.0
2019-11-20 14:40:00,119.25,119.28,119.15,119.28,29495.0,114.1454,114.1741,114.0497,114.1741,29495.0
2019-11-20 14:50:00,119.28,119.46,119.27,119.43,42499.0,114.1741,114.3464,114.1645,114.3177,42499.0
2019-11-20 15:00:00,119.42,119.54,119.41,119.54,32653.0,114.3081,114.423,114.2985,114.423,32653.0
2019-11-20 15:10:00,119.57,119.63,119.5,119.52,32347.0,114.4517,114.5091,114.3847,114.4038,32347.0
2019-11-20 15:20:00,119.52,119.68,119.47,119.58,28768.0,114.4038,114.557,114.356,114.4612,28768.0
2019-11-20 15:30:00,119.57,119.57,119.41,119.48,50345.0,114.4517,114.4517,114.2985,114.3655,50345.0
2019-11-20 15:40:00,119.48,119.78,119.48,119.59,51438.0,114.3655,114.6527,114.3655,114.4708,51438.0
2019-11-20 15:50:00,119.63,119.78,119.49,119.57,143476.0,114.5091,114.6527,114.3751,114.4517,143476.0
2019-11-21 09:30:00,119.86,121.07,119.62,119.92,74783.0,114.7293,115.8875,114.4995,114.7867,74783.0
2019-11-21 09:40:00,119.65,120.1,119.48,119.52,32468.0,114.5283,114.959,114.3655,114.4038,32468.0
2019-11-21 09:50:00,119.55,119.85,119.38,119.62,23680.0,114.4325,114.7197,114.2698,114.4995,23680.0
2019-11-21 10:00:00,119.62,119.84,119.59,119.62,24089.0,114.4995,114.7101,114.4708,114.4995,24089.0
2019-11-21 10:10:00,119.65,119.89,119.5,119.64,32821.0,114.5283,114.758,114.3847,114.5187,32821.0
2019-11-21 10:20:00,119.66,119.82,119.52,119.57,32384.0,114.5378,114.691,114.4038,114.4517,32384.0
2019-11-21 10:30:00,119.57,119.9,119.49,119.87,37982.0,114.4517,114.7675,114.3751,114.7388,37982.0
2019-11-21 10:40:00,119.85,119.99,119.76,119.92,17031.0,114.7197,114.8537,114.6335,114.7867,17031.0
2019-11-21 10:50:00,119.91,120.29,119.87,120.18,38400.0,114.7771,115.1409,114.7388,115.0356,38400.0
2019-11-21 11:00:00,120.2,120.43,120.19,120.41,17219.0,115.0547,115.2749,115.0451,115.2557,17219.0
2019-11-21 11:10:00,120.42,120.54,120.36,120.46,19206.0,115.2653,115.3802,115.2079,115.3036,19206.0
2019-11-21 11:20:00,120.49,120.7,120.49,120.53,17345.0,115.3323,115.5333,115.3323,115.3706,17345.0
2019-11-21 11:30:00,120.55,120.61,120.26,120.33,17886.0,115.3897,115.4472,115.1121,115.1791,17886.0
2019-11-21 11:40:00,120.36,120.43,120.21,120.34,18973.0,115.2079,115.2749,115.0643,115.1887,18973.0
2019-11-21 11:50:00,120.3,120.36,120.19,120.27,11425.0,115.1504,115.2079,115.0451,115.1217,11425.0
2019-11-21 12:00:00,120.25,120.33,120.21,120.3,18151.0,115.1026,115.1791,115.0643,115.1504,18151.0
2019-11-21 12:10:00,120.3,120.33,120.0,120.0,30883.0,115.1504,115.1791,114.8633,114.8633,30883.0
2019-11-21 12:20:00,119.99,120.16,119.97,120.11,31270.0,114.8537,115.0164,114.8346,114.9686,31270.0
2019-11-21 12:30:00,120.12,120.23,120.09,120.16,19685.0,114.9781,115.0834,114.9494,115.0164,19685.0
2019-11-21 12:40:00,120.16,120.16,119.99,120.01,14005.0,115.0164,115.0164,114.8537,114.8728,14005.0
2019-11-21 12:50:00,120.01,120.12,119.96,120.05,12229.0,114.8728,114.9781,114.825,114.9111,12229.0
2019-11-21 13:00:00,120.0,120.14,119.99,120.1,14303.0,114.8633,114.9973,114.8537,114.959,14303.0
2019-11-21 13:10:00,120.12,120.16,120.1,120.14,6758.0,114.9781,115.0164,114.959,114.9973,6758.0
2019-11-21 13:20:00,120.12,120.16,119.98,120.15,17061.0,114.9781,115.0164,114.8441,115.0068,17061.0
2019-11-21 13:30:00,120.14,120.22,120.08,120.13,12879.0,114.9973,115.0739,114.9398,114.9877,12879.0
2019-11-21 13:40:00,120.14,120.18,120.05,120.17,8344.0,114.9973,115.0356,114.9111,115.026,8344.0
2019-11-21 13:50:00,120.18,120.2,120.06,120.11,8425.0,115.0356,115.0547,114.9207,114.9686,8425.0
2019-11-21 14:00:00,120.13,120.29,120.01,120.29,19733.0,114.9877,115.1409,114.8728,115.1409,19733.0
2019-11-21 14:10:00,120.29,120.32,120.2,120.24,9723.0,115.1409,115.1696,115.0547,115.093,9723.0
2019-11-21 14:20:00,120.25,120.35,120.25,120.28,9180.0,115.1026,115.1983,115.1026,115.1313,9180.0
2019-11-21 14:30:00,120.29,120.34,120.22,120.22,12553.0,115.1409,115.1887,115.0739,115.0739,12553.0
2019-11-21 14:40:00,120.22,120.29,120.2,120.24,19669.0,115.0739,115.1409,115.0547,115.093,19669.0
2019-11-21 14:50:00,120.22,120.3,120.22,120.25,17132.0,115.0739,115.1504,115.0739,115.1026,17132.0
2019-11-21 15:00:00,120.26,120.37,120.25,120.36,21377.0,115.1121,115.2174,115.1026,115.2079,21377.0
2019-11-21 15:10:00,120.35,120.37,120.14,120.14,19850.0,115.1983,115.2174,114.9973,114.9973,19850.0
2019-11-21 15:20:00,120.14,120.28,120.14,120.27,20571.0,114.9973,115.1313,114.9973,115.1217,20571.0
2019-11-21 15:30:00,120.26,120.33,120.04,120.05,60340.0,115.1121,115.1791,114.9016,114.9111,60340.0
2019-11-21 15:40:00,120.05,120.2,120.0,120.2,53323.0,114.9111,115.0547,114.8633,115.0547,53323.0
2019-11-21 15:50:00,120.19,120.26,120.04,120.21,127640.0,115.0451,115.1121,114.9016,115.0643,127640.0
2019-11-22 09:30:00,120.41,120.67,120.07,120.42,67351.0,115.2557,115.5046,114.9303,115.2653,67351.0
2019-11-22 09:40:00,120.48,120.71,120.24,120.28,19312.0,115.3227,115.5429,115.093,115.1313,19312.0
2019-11-22 09:50:00,120.28,120.57,120.08,120.54,31808.0,115.1313,115.4089,114.9398,115.3802,31808.0
2019-11-22 10:00:00,120.59,120.74,120.51,120.72,14540.0,115.428,115.5716,115.3514,115.5524,14540.0
2019-11-22 10:10:00,120.74,120.98,120.69,120.83,21357.0,115.5716,115.8013,115.5237,115.6577,21357.0
2019-11-22 10:20:00,120.81,121.06,120.77,120.77,14500.0,115.6386,115.8779,115.6003,115.6003,14500.0
2019-11-22 10:30:00,120.73,120.86,120.5,120.5,20909.0,115.562,115.6865,115.3419,115.3419,20909.0
2019-11-22 10:40:00,120.55,120.79,120.54,120.78,17496.0,115.3897,115.6195,115.3802,115.6099,17496.0
2019-11-22 10:50:00,120.78,120.82,120.49,120.76,19240.0,115.6099,115.6482,115.3323,115.5907,19240.0
2019-11-22 11:00:00,120.79,120.79,120.31,120.32,17665.0,115.6195,115.6195,115.16,115.1696,17665.0
2019-11-22 11:10:00,120.29,120.29,120.06,120.06,22993.0,115.1409,115.1409,114.9207,114.9207,22993.0
2019-11-22 11:20:00,120.02,120.06,119.76,119.89,33918.0,114.8824,114.9207,114.6335,114.758,33918.0
2019-11-22 11:30:00,119.88,119.99,119.69,119.74,23123.0,114.7484,114.8537,114.5665,114.6144,23123.0
2019-11-22 11:40:00,119.74,119.74,119.52,119.65,21508.0,114.6144,114.6144,114.4038,114.5283,21508.0
2019-11-22 11:50:00,119.62,119.89,119.53,119.82,10867.0,114.4995,114.758,114.4134,114.691,10867.0
2019-11-22 12:00:00,119.81,119.81,119.45,119.45,23698.0,114.6814,114.6814,114.3368,114.3368,23698.0
2019-11-22 12:10:00,119.43,119.69,119.41,119.58,57629.0,114.3177,114.5665,114.2985,114.4612,57629.0
2019-11-22 12:20:00,119.6,119.71,119.41,119.45,24193.0,114.4804,114.5857,114.2985,114.3368,24193.0
2019-11-22 12:30:00,119.47,119.51,119.42,119.48,19978.0,114.356,114.3942,114.3081,114.3655,19978.0
2019-11-22 12:40:00,119.47,119.62,119.4,119.42,27482.0,114.356,114.4995,114.289,114.3081,27482.0
2019-11-22 12:50:00,119.42,119.54,119.36,119.45,20678.0,114.3081,114.423,114.2507,114.3368,20678.0
2019-11-22 13:00:00,119.45,119.55,119.43,119.55,14999.0,114.3368,114.4325,114.3177,114.4325,14999.0
2019-11-22 13:10:00,119.56,119.56,119.39,119.39,15580.0,114.4421,114.4421,114.2794,114.2794,15580.0
2019-11-22 13:20:00,119.4,119.59,119.24,119.27,25388.0,114.289,114.4708,114.1358,114.1645,25388.0
2019-11-22 13:30:00,119.28,119.41,119.18,119.25,22055.0,114.1741,114.2985,114.0784,114.1454,22055.0
2019-11-22 13:40:00,119.31,119.4,119.3,119.34,15798.0,114.2028,114.289,114.1932,114.2315,15798.0
2019-11-22 13:50:00,119.31,119.48,119.25,119.46,26770.0,114.2028,114.3655,114.1454,114.3464,26770.0
2019-11-22 14:00:00,119.48,119.56,119.39,119.52,28376.0,114.3655,114.4421,114.2794,114.4038,28376.0
2019-11-22 14:10:00,119.52,119.8,119.41,119.8,27595.0,114.4038,114.6718,114.2985,114.6718,27595.0
2019-11-22 14:20:00,119.78,119.83,119.69,119.71,28794.0,114.6527,114.7005,114.5665,114.5857,28794.0
2019-11-22 14:30:00,119.7,119.98,119.68,119.9,25331.0,114.5761,114.8441,114.557,114.7675,25331.0
2019-11-22 14:40:00,119.88,119.99,119.84,119.99,31634.0,114.7484,114.8537,114.7101,114.8537,31634.0
2019-11-22 14:50:00,119.98,120.19,119.95,120.01,34118.0,114.8441,115.0451,114.8154,114.8728,34118.0
2019-11-22 15:00:00,120.03,120.14,119.98,120.12,21969.0,114.892,114.9973,114.8441,114.9781,21969.0
2019-11-22 15:10:00,120.13,120.25,120.12,120.25,22565.0,114.9877,115.1026,114.9781,115.1026,22565.0
2019-11-22 15:20:00,120.25,120.26,120.17,120.19,27478.0,115.1026,115.1121,115.026,115.0451,27478.0
2019-11-22 15:30:00,120.17,120.2,120.1,120.1,32195.0,115.026,115.0547,114.959,114.959,32195.0
2019-11-22 15:40:00,120.09,120.15,119.92,119.94,47248.0,114.9494,115.0068,114.7867,114.8058,47248.0
2019-11-22 15:50:00,119.94,119.98,119.77,119.81,95527.0,114.8058,114.8441,114.6431,114.6814,95527.0
2019-11-25 09:30:00,120.74,121.56,120.25,121.56,59587.0,115.5716,116.3565,115.1026,116.3565,59587.0
2019-11-25 09:40:00,121.55,121.58,121.24,121.47,31665.0,116.3469,116.3756,116.0502,116.2703,31665.0
2019-11-25 09:50:00,121.6,121.97,121.57,121.74,26822.0,116.3948,116.7489,116.3661,116.5288,26822.0
2019-11-25 10:00:00,121.78,121.91,121.51,121.77,50437.0,116.5671,116.6915,116.3086,116.5575,50437.0
2019-11-25 10:10:00,121.76,121.8,121.31,121.44,31511.0,116.5479,116.5862,116.1172,116.2416,31511.0
2019-11-25 10:20:00,121.43,121.49,121.2,121.34,22643.0,116.2321,116.2895,116.0119,116.1459,22643.0
2019-11-25 10:30:00,121.34,121.36,121.03,121.11,12130.0,116.1459,116.1651,115.8492,115.9258,12130.0
2019-11-25 10:40:00,121.18,121.24,121.09,121.13,15114.0,115.9928,116.0502,115.9066,115.9449,15114.0
2019-11-25 10:50:00,121.17,121.21,120.93,120.99,23608.0,115.9832,116.0215,115.7535,115.8109,23608.0
2019-11-25 11:00:00,120.98,120.99,120.75,120.79,12158.0,115.8013,115.8109,115.5812,115.6195,12158.0
2019-11-25 11:10:00,120.73,120.76,120.62,120.7,14962.0,115.562,115.5907,115.4567,115.5333,14962.0
2019-11-25 11:20:00,120.73,121.06,120.73,120.97,15257.0,115.562,115.8779,115.562,115.7917,15257.0
2019-11-25 11:30:00,120.96,121.0,120.89,120.91,8102.0,115.7822,115.8205,115.7152,115.7343,8102.0
2019-11-25 11:40:00,120.9,120.95,120.82,120.9,22237.0,115.7247,115.7726,115.6482,115.7247,22237.0
2019-11-25 11:50:00,120.88,121.23,120.87,121.08,70876.0,115.7056,116.0406,115.696,115.897,70876.0
2019-11-25 12:00:00,121.09,121.09,120.98,121.02,21261.0,115.9066,115.9066,115.8013,115.8396,21261.0
2019-11-25 12:10:00,121.02,121.07,120.89,120.89,15366.0,115.8396,115.8875,115.7152,115.7152,15366.0
2019-11-25 12:20:00,120.9,121.07,120.88,120.94,13755.0,115.7247,115.8875,115.7056,115.763,13755.0
2019-11-25 12:30:00,120.93,120.95,120.72,120.74,9514.0,115.7535,115.7726,115.5524,115.5716,9514.0
2019-11-25 12:40:00,120.73,120.73,120.49,120.49,12319.0,115.562,115.562,115.3323,115.3323,12319.0
2019-11-25 12:50:00,120.48,120.49,120.34,120.38,9845.0,115.3227,115.3323,115.1887,115.227,9845.0
2019-11-25 13:00:00,120.38,120.45,120.19,120.19,16990.0,115.227,115.294,115.0451,115.0451,16990.0
2019-11-25 13:10:00,120.2,120.29,120.11,120.14,16753.0,115.0547,115.1409,114.9686,114.9973,16753.0
2019-11-25 13:20:00,120.11,120.23,120.0,120.2,18799.0,114.9686,115.0834,114.8633,115.0547,18799.0
2019-11-25 13:30:00,120.22,120.28,120.18,120.2,9724.0,115.0739,115.1313,115.0356,115.0547,9724.0
2019-11-25 13:40:00,120.2,120.27,120.12,120.13,9653.0,115.0547,115.1217,114.9781,114.9877,9653.0
2019-11-25 13:50:00,120.13,120.27,120.1,120.25,9240.0,114.9877,115.1217,114.959,115.1026,9240.0
2019-11-25 14:00:00,120.28,120.48,120.23,120.43,17049.0,115.1313,115.3227,115.0834,115.2749,17049.0
2019-11-25 14:10:00,120.42,120.51,120.4,120.45,9310.0,115.2653,115.3514,115.2461,115.294,9310.0
2019-11-25 14:20:00,120.47,120.57,120.42,120.42,16685.0,115.3132,115.4089,115.2653,115.2653,16685.0
2019-11-25 14:30:00,120.41,120.51,120.39,120.48,13625.0,115.2557,115.3514,115.2366,115.3227,13625.0
2019-11-25 14:40:00,120.49,120.49,120.29,120.31,11263.0,115.3323,115.3323,115.1409,115.16,11263.0
2019-11-25 14:50:00,120.3,120.48,120.26,120.41,13765.0,115.1504,115.3227,115.1121,115.2557,13765.0
2019-11-25 15:00:00,120.41,120.48,120.33,120.33,24333.0,115.2557,115.3227,115.1791,115.1791,24333.0
2019-11-25 15:10:00,120.34,120.37,120.28,120.36,20203.0,115.1887,115.2174,115.1313,115.2079,20203.0
2019-11-25 15:20:00,120.36,120.5,120.34,120.5,21469.0,115.2079,115.3419,115.1887,115.3419,21469.0
2019-11-25 15:30:00,120.51,120.55,120.42,120.47,26230.0,115.3514,115.3897,115.2653,115.3132,26230.0
2019-11-25 15:40:00,120.48,120.53,120.38,120.41,31015.0,115.3227,115.3706,115.227,115.2557,31015.0
2019-11-25 15:50:00,120.36,120.66,120.34,120.61,116264.0,115.2079,115.495,115.1887,115.4472,116264.0
2019-11-26 09:30:00,120.91,121.41,120.8,121.08,54523.0,115.7343,116.2129,115.629,115.897,54523.0
2019-11-26 09:40:00,121.15,121.18,120.89,121.0,19468.0,115.964,115.9928,115.7152,115.8205,19468.0
2019-11-26 09:50:00,121.0,121.03,120.52,120.81,23323.0,115.8205,115.8492,115.361,115.6386,23323.0
2019-11-26 10:00:00,120.82,121.0,120.41,120.61,29489.0,115.6482,115.8205,115.2557,115.4472,29489.0
2019-11-26 10:10:00,120.61,120.67,120.48,120.57,9156.0,115.4472,115.5046,115.3227,115.4089,9156.0
2019-11-26 10:20:00,120.55,120.74,120.25,120.45,13183.0,115.3897,115.5716,115.1026,115.294,13183.0
2019-11-26 10:30:00,120.47,120.47,120.28,120.43,12875.0,115.3132,115.3132,115.1313,115.2749,12875.0
2019-11-26 10:40:00,120.43,120.56,120.3,120.49,36250.0,115.2749,115.3993,115.1504,115.3323,36250.0
2019-11-26 10:50:00,120.53,121.12,120.49,121.04,44867.0,115.3706,115.9353,115.3323,115.8588,44867.0
2019-11-26 11:00:00,121.05,121.26,121.03,121.09,25343.0,115.8683,116.0693,115.8492,115.9066,25343.0
2019-11-26 11:10:00,121.09,121.17,121.05,121.12,16449.0,115.9066,115.9832,115.8683,115.9353,16449.0
2019-11-26 11:20:00,121.13,121.5,121.12,121.31,24076.0,115.9449,116.2991,115.9353,116.1172,24076.0
2019-11-26 11:30:00,121.31,121.42,121.25,121.3,14553.0,116.1172,116.2225,116.0598,116.1076,14553.0
2019-11-26 11:40:00,121.29,121.57,121.25,121.46,16996.0,116.098,116.3661,116.0598,116.2608,16996.0
2019-11-26 11:50:00,121.49,121.63,121.36,121.4,57105.0,116.2895,116.4235,116.1651,116.2033,57105.0
2019-11-26 12:00:00,121.4,121.44,121.22,121.33,14795.0,116.2033,116.2416,116.031,116.1363,14795.0
2019-11-26 12:10:00,121.33,121.48,121.28,121.34,17939.0,116.1363,116.2799,116.0885,116.1459,17939.0
2019-11-26 12:20:00,121.34,121.43,121.33,121.36,13519.0,116.1459,116.2321,116.1363,116.1651,13519.0
2019-11-26 12:30:00,121.36,121.45,121.33,121.41,12130.0,116.1651,116.2512,116.1363,116.2129,12130.0
2019-11-26 12:40:00,121.39,121.41,121.12,121.15,14842.0,116.1938,116.2129,115.9353,115.964,14842.0
2019-11-26 12:50:00,121.18,121.22,121.11,121.17,14139.0,115.9928,116.031,115.9258,115.9832,14139.0
2019-11-26 13:00:00,121.18,121.33,121.16,121.2,17036.0,115.9928,116.1363,115.9736,116.0119,17036.0
2019-11-26 13:10:00,121.19,121.28,121.17,121.28,12531.0,116.0023,116.0885,115.9832,116.0885,12531.0
2019-11-26 13:20:00,121.28,121.37,121.24,121.33,14050.0,116.0885,116.1746,116.0502,116.1363,14050.0
2019-11-26 13:30:00,121.34,121.37,121.24,121.29,11833.0,116.1459,116.1746,116.0502,116.098,11833.0
2019-11-26 13:40:00,121.3,121.31,121.21,121.24,15605.0,116.1076,116.1172,116.0215,116.0502,15605.0
2019-11-26 13:50:00,121.26,121.27,121.21,121.27,15126.0,116.0693,116.0789,116.0215,116.0789,15126.0
2019-11-26 14:00:00,121.28,121.29,121.21,121.22,15111.0,116.0885,116.098,116.0215,116.031,15111.0
2019-11-26 14:10:00,121.23,121.25,121.04,121.06,16571.0,116.0406,116.0598,115.8588,115.8779,16571.0
2019-11-26 14:20:00,121.04,121.04,120.64,120.64,12813.0,115.8588,115.8588,115.4759,115.4759,12813.0
2019-11-26 14:30:00,120.67,120.69,120.59,120.59,18324.0,115.5046,115.5237,115.428,115.428,18324.0
2019-11-26 14:40:00,120.59,120.74,120.57,120.74,16924.0,115.428,115.5716,115.4089,115.5716,16924.0
2019-11-26 14:50:00,120.77,120.94,120.76,120.89,30501.0,115.6003,115.763,115.5907,115.7152,30501.0
2019-11-26 15:00:00,120.9,121.0,120.88,120.93,29740.0,115.7247,115.8205,115.7056,115.7535,29740.0
2019-11-26 15:10:00,120.95,121.22,120.93,121.22,23490.0,115.7726,116.031,115.7535,116.031,23490.0
2019-11-26 15:20:00,121.21,121.35,121.15,121.24,46022.0,116.0215,116.1555,115.964,116.0502,46022.0
2019-11-26 15:30:00,121.23,121.66,121.21,121.6,93838.0,116.0406,116.4522,116.0215,116.3948,93838.0
2019-11-26 15:40:00,121.6,121.85,121.53,121.83,94666.0,116.3948,116.6341,116.3278,116.6149,94666.0
2019-11-26 15:50:00,121.84,122.0,121.82,121.87,244834.0,116.6245,116.7777,116.6054,116.6532,244834.0
2019-11-27 09:30:00,122.14,122.92,121.64,121.83,30931.0,116.9117,117.6583,116.4331,116.6149,30931.0
2019-11-27 09:40:00,121.71,121.81,121.16,121.16,10717.0,116.5001,116.5958,115.9736,115.9736,10717.0
2019-11-27 09:50:00,121.13,121.38,121.13,121.33,19018.0,115.9449,116.1842,115.9449,116.1363,19018.0
2019-11-27 10:00:00,121.44,121.58,121.29,121.51,22080.0,116.2416,116.3756,116.098,116.3086,22080.0
2019-11-27 10:10:00,121.48,121.72,121.31,121.68,13455.0,116.2799,116.5096,116.1172,116.4714,13455.0
2019-11-27 10:20:00,121.71,121.92,121.67,121.88,18286.0,116.5001,116.7011,116.4618,116.6628,18286.0
2019-11-27 10:30:00,121.91,122.09,121.82,121.82,23476.0,116.6915,116.8638,116.6054,116.6054,23476.0
2019-11-27 10:40:00,121.85,122.36,121.85,122.35,18580.0,116.6341,117.1222,116.6341,117.1127,18580.0
2019-11-27 10:50:00,122.35,122.44,122.08,122.08,26647.0,117.1127,117.1988,116.8542,116.8542,26647.0
2019-11-27 11:00:00,122.06,122.27,121.85,121.9,14526.0,116.8351,117.0361,116.6341,116.6819,14526.0
2019-11-27 11:10:00,121.87,121.87,121.11,121.33,39873.0,116.6532,116.6532,115.9258,116.1363,39873.0
2019-11-27 11:20:00,121.35,121.35,120.94,121.12,39774.0,116.1555,116.1555,115.763,115.9353,39774.0
2019-11-27 11:30:00,121.16,121.33,121.07,121.12,16280.0,115.9736,116.1363,115.8875,115.9353,16280.0
2019-11-27 11:40:00,121.13,121.27,121.02,121.27,21991.0,115.9449,116.0789,115.8396,116.0789,21991.0
2019-11-27 11:50:00,121.26,121.62,121.26,121.62,30323.0,116.0693,116.4139,116.0693,116.4139,30323.0
2019-11-27 12:00:00,121.62,121.87,121.61,121.75,18947.0,116.4139,116.6532,116.4044,116.5384,18947.0
2019-11-27 12:10:00,121.72,121.91,121.68,121.83,16724.0,116.5096,116.6915,116.4714,116.6149,16724.0
2019-11-27 12:20:00,121.83,121.86,121.73,121.84,19726.0,116.6149,116.6436,116.5192,116.6245,19726.0
2019-11-27 12:30:00,121.84,121.9,121.76,121.82,11702.0,116.6245,116.6819,116.5479,116.6054,11702.0
2019-11-27 12:40:00,121.82,121.83,121.58,121.64,7757.0,116.6054,116.6149,116.3756,116.4331,7757.0
2019-11-27 12:50:00,121.65,121.78,121.62,121.69,10240.0,116.4426,116.5671,116.4139,116.4809,10240.0
2019-11-27 13:00:00,121.69,121.99,121.67,121.98,17137.0,116.4809,116.7681,116.4618,116.7585,17137.0
2019-11-27 13:10:00,122.0,122.0,121.91,121.99,26358.0,116.7777,116.7777,116.6915,116.7681,26358.0
2019-11-27 13:20:00,121.99,122.23,121.98,122.21,17309.0,116.7681,116.9978,116.7585,116.9787,17309.0
2019-11-27 13:30:00,122.21,122.24,122.04,122.12,36259.0,116.9787,117.0074,116.8159,116.8925,36259.0
2019-11-27 13:40:00,122.15,122.19,122.07,122.17,12001.0,116.9212,116.9595,116.8447,116.9404,12001.0
2019-11-27 13:50:00,122.19,122.19,121.88,121.88,17642.0,116.9595,116.9595,116.6628,116.6628,17642.0
2019-11-27 14:00:00,121.88,121.96,121.84,121.91,14665.0,116.6628,116.7394,116.6245,116.6915,14665.0
2019-11-27 14:10:00,121.96,121.97,121.78,121.79,12878.0,116.7394,116.7489,116.5671,116.5766,12878.0
2019-11-27 14:20:00,121.8,121.85,121.74,121.8,12203.0,116.5862,116.6341,116.5288,116.5862,12203.0
2019-11-27 14:30:00,121.81,121.85,121.67,121.74,14050.0,116.5958,116.6341,116.4618,116.5288,14050.0
2019-11-27 14:40:00,121.73,121.73,121.64,121.71,11336.0,116.5192,116.5192,116.4331,116.5001,11336.0
2019-11-27 14:50:00,121.7,121.76,121.61,121.76,19311.0,116.4905,116.5479,116.4044,116.5479,19311.0
2019-11-27 15:00:00,121.78,121.97,121.76,121.88,21811.0,116.5671,116.7489,116.5479,116.6628,21811.0
2019-11-27 15:10:00,121.88,121.9,121.75,121.78,14806.0,116.6628,116.6819,116.5384,116.5671,14806.0
2019-11-27 15:20:00,121.79,121.8,121.65,121.69,16554.0,116.5766,116.5862,116.4426,116.4809,16554.0
2019-11-27 15:30:00,121.69,121.72,121.59,121.7,40332.0,116.4809,116.5096,116.3852,116.4905,40332.0
2019-11-27 15:40:00,121.71,121.81,121.7,121.73,41835.0,116.5001,116.5958,116.4905,116.5192,41835.0
2019-11-27 15:50:00,121.73,121.75,121.55,121.63,105530.0,116.5192,116.5384,116.3469,116.4235,105530.0
2019-11-29 09:30:00,121.29,121.82,120.56,120.74,80073.0,116.098,116.6054,115.3993,115.5716,80073.0
2019-11-29 09:40:00,120.73,120.99,120.56,120.96,39877.0,115.562,115.8109,115.3993,115.7822,39877.0
2019-11-29 09:50:00,120.97,121.23,120.67,121.15,23240.0,115.7917,116.0406,115.5046,115.964,23240.0
2019-11-29 10:00:00,121.13,121.48,121.02,121.42,23880.0,115.9449,116.2799,115.8396,116.2225,23880.0
2019-11-29 10:10:00,121.4,121.44,121.18,121.34,35117.0,116.2033,116.2416,115.9928,116.1459,35117.0
2019-11-29 10:20:00,121.34,121.38,121.07,121.3,25513.0,116.1459,116.1842,115.8875,116.1076,25513.0
2019-11-29 10:30:00,121.33,121.35,121.15,121.33,13130.0,116.1363,116.1555,115.964,116.1363,13130.0
2019-11-29 10:40:00,121.31,121.59,121.21,121.5,17624.0,116.1172,116.3852,116.0215,116.2991,17624.0
2019-11-29 10:50:00,121.44,121.44,121.24,121.3,19799.0,116.2416,116.2416,116.0502,116.1076,19799.0
2019-11-29 11:00:00,121.34,121.46,120.94,121.04,22135.0,116.1459,116.2608,115.763,115.8588,22135.0
2019-11-29 11:10:00,121.09,121.18,121.01,121.18,11122.0,115.9066,115.9928,115.83,115.9928,11122.0
2019-11-29 11:20:00,121.19,121.2,121.06,121.08,12745.0,116.0023,116.0119,115.8779,115.897,12745.0
2019-11-29 11:30:00,121.07,121.19,120.97,121.19,17482.0,115.8875,116.0023,115.7917,116.0023,17482.0
2019-11-29 11:40:00,121.21,121.21,120.65,120.74,25544.0,116.0215,116.0215,115.4854,115.5716,25544.0
2019-11-29 11:50:00,120.77,121.14,120.69,121.11,25766.0,115.6003,115.9545,115.5237,115.9258,25766.0
2019-11-29 12:00:00,121.12,121.12,120.99,121.01,13631.0,115.9353,115.9353,115.8109,115.83,13631.0
2019-11-29 12:10:00,121.04,121.06,120.75,120.79,15962.0,115.8588,115.8779,115.5812,115.6195,15962.0
2019-11-29 12:20:00,120.79,120.94,120.55,120.6,45403.0,115.6195,115.763,115.3897,115.4376,45403.0
2019-11-29 12:30:00,120.62,120.63,120.25,120.28,37550.0,115.4567,115.4663,115.1026,115.1313,37550.0
2019-11-29 12:40:00,120.29,120.32,120.1,120.17,34912.0,115.1409,115.1696,114.959,115.026,34912.0
2019-11-29 12:50:00,120.17,120.6,120.17,120.44,77420.0,115.026,115.4376,115.026,115.2844,77420.0
2019-12-02 09:30:00,120.87,121.5,120.76,121.09,62237.0,115.696,116.2991,115.5907,115.9066,62237.0
2019-12-02 09:40:00,121.05,121.21,120.64,120.65,40258.0,115.8683,116.0215,115.4759,115.4854,40258.0
2019-12-02 09:50:00,120.67,120.91,120.45,120.55,49130.0,115.5046,115.7343,115.294,115.3897,49130.0
2019-12-02 10:00:00,120.5,120.58,119.71,119.93,30523.0,115.3419,115.4184,114.5857,114.7963,30523.0
2019-12-02 10:10:00,119.91,120.4,119.91,120.14,17487.0,114.7771,115.2461,114.7771,114.9973,17487.0
2019-12-02 10:20:00,120.15,120.4,120.01,120.28,15214.0,115.0068,115.2461,114.8728,115.1313,15214.0
2019-12-02 10:30:00,120.36,120.36,119.63,119.86,22636.0,115.2079,115.2079,114.5091,114.7293,22636.0
2019-12-02 10:40:00,119.88,120.03,119.77,119.84,18770.0,114.7484,114.892,114.6431,114.7101,18770.0
2019-12-02 10:50:00,119.83,119.85,119.25,119.36,21061.0,114.7005,114.7197,114.1454,114.2507,21061.0
2019-12-02 11:00:00,119.36,119.37,118.92,119.02,27452.0,114.2507,114.2602,113.8295,113.9252,27452.0
2019-12-02 11:10:00,119.0,119.06,118.81,118.98,26150.0,113.9061,113.9635,113.7242,113.8869,26150.0
2019-12-02 11:20:00,119.0,119.27,119.0,119.13,17074.0,113.9061,114.1645,113.9061,114.0305,17074.0
2019-12-02 11:30:00,119.12,119.35,118.98,119.29,21368.0,114.0209,114.2411,113.8869,114.1837,21368.0
2019-12-02 11:40:00,119.31,119.49,119.23,119.47,13407.0,114.2028,114.3751,114.1262,114.356,13407.0
2019-12-02 11:50:00,119.51,119.68,119.37,119.37,19457.0,114.3942,114.557,114.2602,114.2602,19457.0
2019-12-02 12:00:00,119.37,119.55,119.36,119.51,8736.0,114.2602,114.4325,114.2507,114.3942,8736.0
2019-12-02 12:10:00,119.51,119.53,119.32,119.4,8533.0,114.3942,114.4134,114.2124,114.289,8533.0
2019-12-02 12:20:00,119.45,119.5,119.3,119.49,12494.0,114.3368,114.3847,114.1932,114.3751,12494.0
2019-12-02 12:30:00,119.48,119.48,119.24,119.27,10294.0,114.3655,114.3655,114.1358,114.1645,10294.0
2019-12-02 12:40:00,119.27,119.37,119.14,119.2,16283.0,114.1645,114.2602,114.0401,114.0975,16283.0
2019-12-02 12:50:00,119.18,119.23,119.1,119.12,17066.0,114.0784,114.1262,114.0018,114.0209,17066.0
2019-12-02 13:00:00,119.14,119.36,119.08,119.34,12180.0,114.0401,114.2507,113.9827,114.2315,12180.0
2019-12-02 13:10:00,119.35,119.41,119.31,119.39,11733.0,114.2411,114.2985,114.2028,114.2794,11733.0
2019-12-02 13:20:00,119.4,119.75,119.29,119.75,38113.0,114.289,114.624,114.1837,114.624,38113.0
2019-12-02 13:30:00,119.76,119.79,119.58,119.6,10066.0,114.6335,114.6623,114.4612,114.4804,10066.0
2019-12-02 13:40:00,119.63,119.63,119.55,119.62,10382.0,114.5091,114.5091,114.4325,114.4995,10382.0
2019-12-02 13:50:00,119.6,119.84,119.59,119.76,25913.0,114.4804,114.7101,114.4708,114.6335,25913.0
2019-12-02 14:00:00,119.78,119.91,119.76,119.79,11542.0,114.6527,114.7771,114.6335,114.6623,11542.0
2019-12-02 14:10:00,119.83,119.98,119.79,119.98,11365.0,114.7005,114.8441,114.6623,114.8441,11365.0
2019-12-02 14:20:00,120.0,120.06,119.95,119.99,10856.0,114.8633,114.9207,114.8154,114.8537,10856.0
2019-12-02 14:30:00,120.0,120.06,119.9,120.02,65716.0,114.8633,114.9207,114.7675,114.8824,65716.0
2019-12-02 14:40:00,120.02,120.05,119.96,119.97,17417.0,114.8824,114.9111,114.825,114.8346,17417.0
2019-12-02 14:50:00,119.97,119.97,119.77,119.78,14215.0,114.8346,114.8346,114.6431,114.6527,14215.0
2019-12-02 15:00:00,119.78,119.84,119.67,119.7,23837.0,114.6527,114.7101,114.5474,114.5761,23837.0
2019-12-02 15:10:00,119.7,119.7,119.55,119.7,15082.0,114.5761,114.5761,114.4325,114.5761,15082.0
2019-12-02 15:20:00,119.7,119.7,119.57,119.63,17969.0,114.5761,114.5761,114.4517,114.5091,17969.0
2019-12-02 15:30:00,119.62,119.75,119.52,119.7,31941.0,114.4995,114.624,114.4038,114.5761,31941.0
2019-12-02 15:40:00,119.69,119.8,119.65,119.76,34401.0,114.5665,114.6718,114.5283,114.6335,34401.0
2019-12-02 15:50:00,119.75,119.95,119.64,119.94,164118.0,114.624,114.8154,114.5187,114.8058,164118.0
2019-12-03 09:30:00,119.64,120.3,119.26,120.05,85518.0,114.5187,115.1504,114.1549,114.9111,85518.0
2019-12-03 09:40:00,120.05,120.41,119.96,120.11,28270.0,114.9111,115.2557,114.825,114.9686,28270.0
2019-12-03 09:50:00,120.0,120.48,119.96,120.48,21945.0,114.8633,115.3227,114.825,115.3227,21945.0
2019-12-03 10:00:00,120.47,120.52,120.14,120.14,45211.0,115.3132,115.361,114.9973,114.9973,45211.0
2019-12-03 10:10:00,120.16,120.6,120.05,120.56,15456.0,115.0164,115.4376,114.9111,115.3993,15456.0
2019-12-03 10:20:00,120.57,120.67,120.46,120.58,14457.0,115.4089,115.5046,115.3036,115.4184,14457.0
2019-12-03 10:30:00,120.55,120.79,120.48,120.79,27742.0,115.3897,115.6195,115.3227,115.6195,27742.0
2019-12-03 10:40:00,120.78,120.78,120.36,120.38,33349.0,115.6099,115.6099,115.2079,115.227,33349.0
2019-12-03 10:50:00,120.33,120.38,120.16,120.36,12435.0,115.1791,115.227,115.0164,115.2079,12435.0
2019-12-03 11:00:00,120.35,120.35,119.99,120.22,38989.0,115.1983,115.1983,114.8537,115.0739,38989.0
2019-12-03 11:10:00,120.25,120.63,120.23,120.47,19348.0,115.1026,115.4663,115.0834,115.3132,19348.0
2019-12-03 11:20:00,120.4,120.46,120.27,120.29,9739.0,115.2461,115.3036,115.1217,115.1409,9739.0
2019-12-03 11:30:00,120.26,120.27,120.08,120.21,10930.0,115.1121,115.1217,114.9398,115.0643,10930.0
2019-12-03 11:40:00,120.23,120.3,120.2,120.21,8821.0,115.0834,115.1504,115.0547,115.0643,8821.0
2019-12-03 11:50:00,120.24,120.3,120.08,120.3,17007.0,115.093,115.1504,114.9398,115.1504,17007.0
2019-12-03 12:00:00,120.26,120.3,119.99,120.0,39582.0,115.1121,115.1504,114.8537,114.8633,39582.0
2019-12-03 12:10:00,120.0,120.1,119.8,119.85,26895.0,114.8633,114.959,114.6718,114.7197,26895.0
2019-12-03 12:20:00,119.8,120.27,119.78,120.27,31877.0,114.6718,115.1217,114.6527,115.1217,31877.0
2019-12-03 12:30:00,120.28,120.3,120.16,120.26,10818.0,115.1313,115.1504,115.0164,115.1121,10818.0
2019-12-03 12:40:00,120.26,120.32,120.2,120.32,18969.0,115.1121,115.1696,115.0547,115.1696,18969.0
2019-12-03 12:50:00,120.3,120.35,120.21,120.33,32978.0,115.1504,115.1983,115.0643,115.1791,32978.0
2019-12-03 13:00:00,120.33,120.36,120.08,120.09,25228.0,115.1791,115.2079,114.9398,114.9494,25228.0
2019-12-03 13:10:00,120.07,120.23,120.06,120.15,38261.0,114.9303,115.0834,114.9207,115.0068,38261.0
2019-12-03 13:20:00,120.14,120.22,120.08,120.22,31174.0,114.9973,115.0739,114.9398,115.0739,31174.0
2019-12-03 13:30:00,120.23,120.46,120.23,120.44,23267.0,115.0834,115.3036,115.0834,115.2844,23267.0
2019-12-03 13:40:00,120.45,120.59,120.34,120.39,52136.0,115.294,115.428,115.1887,115.2366,52136.0
2019-12-03 13:50:00,120.42,120.49,120.35,120.48,12755.0,115.2653,115.3323,115.1983,115.3227,12755.0
2019-12-03 14:00:00,120.48,120.58,120.38,120.43,20088.0,115.3227,115.4184,115.227,115.2749,20088.0
2019-12-03 14:10:00,120.45,120.55,120.38,120.43,17779.0,115.294,115.3897,115.227,115.2749,17779.0
2019-12-03 14:20:00,120.44,120.45,120.25,120.3,15242.0,115.2844,115.294,115.1026,115.1504,15242.0
2019-12-03 14:30:00,120.3,120.33,120.23,120.25,20505.0,115.1504,115.1791,115.0834,115.1026,20505.0
2019-12-03 14:40:00,120.29,120.35,120.23,120.31,27975.0,115.1409,115.1983,115.0834,115.16,27975.0
2019-12-03 14:50:00,120.31,120.36,120.23,120.24,22588.0,115.16,115.2079,115.0834,115.093,22588.0
2019-12-03 15:00:00,120.27,120.36,120.26,120.33,16461.0,115.1217,115.2079,115.1121,115.1791,16461.0
2019-12-03 15:10:00,120.33,120.49,120.3,120.46,20310.0,115.1791,115.3323,115.1504,115.3036,20310.0
2019-12-03 15:20:00,120.46,120.73,120.46,120.73,47371.0,115.3036,115.562,115.3036,115.562,47371.0
2019-12-03 15:30:00,120.73,120.77,120.45,120.45,44550.0,115.562,115.6003,115.294,115.294,44550.0
2019-12-03 15:40:00,120.44,120.53,120.38,120.53,20264.0,115.2844,115.3706,115.227,115.3706,20264.0
2019-12-03 15:50:00,120.58,120.67,120.51,120.51,96728.0,115.4184,115.5046,115.3514,115.3514,96728.0
2019-12-04 09:30:00,121.01,121.92,120.74,120.74,72519.0,115.83,116.7011,115.5716,115.5716,72519.0
2019-12-04 09:40:00,120.72,120.97,120.54,120.91,27722.0,115.5524,115.7917,115.3802,115.7343,27722.0
2019-12-04 09:50:00,120.89,121.36,120.87,121.04,30747.0,115.7152,116.1651,115.696,115.8588,30747.0
2019-12-04 10:00:00,121.09,121.22,120.9,120.9,19193.0,115.9066,116.031,115.7247,115.7247,19193.0
2019-12-04 10:10:00,120.9,121.03,120.65,121.03,30069.0,115.7247,115.8492,115.4854,115.8492,30069.0
2019-12-04 10:20:00,121.09,121.28,120.97,120.97,24648.0,115.9066,116.0885,115.7917,115.7917,24648.0
2019-12-04 10:30:00,120.97,121.19,120.91,121.17,60418.0,115.7917,116.0023,115.7343,115.9832,60418.0
2019-12-04 10:40:00,121.16,121.59,121.1,121.41,62032.0,115.9736,116.3852,115.9162,116.2129,62032.0
2019-12-04 10:50:00,121.42,121.48,121.23,121.36,34400.0,116.2225,116.2799,116.0406,116.1651,34400.0
2019-12-04 11:00:00,121.39,121.45,121.2,121.36,16908.0,116.1938,116.2512,116.0119,116.1651,16908.0
2019-12-04 11:10:00,121.34,121.36,121.06,121.12,13605.0,116.1459,116.1651,115.8779,115.9353,13605.0
2019-12-04 11:20:00,121.14,121.24,121.08,121.09,16386.0,115.9545,116.0502,115.897,115.9066,16386.0
2019-12-04 11:30:00,121.1,121.24,120.97,121.01,21633.0,115.9162,116.0502,115.7917,115.83,21633.0
2019-12-04 11:40:00,121.01,121.08,120.89,121.06,24616.0,115.83,115.897,115.7152,115.8779,24616.0
2019-12-04 11:50:00,121.05,121.1,120.94,120.94,54680.0,115.8683,115.9162,115.763,115.763,54680.0
2019-12-04 12:00:00,120.96,120.96,120.78,120.82,10321.0,115.7822,115.7822,115.6099,115.6482,10321.0
2019-12-04 12:10:00,120.8,120.8,120.58,120.59,11045.0,115.629,115.629,115.4184,115.428,11045.0
2019-12-04 12:20:00,120.57,120.62,120.53,120.59,19123.0,115.4089,115.4567,115.3706,115.428,19123.0
2019-12-04 12:30:00,120.59,120.65,120.31,120.31,16450.0,115.428,115.4854,115.16,115.16,16450.0
2019-12-04 12:40:00,120.3,120.44,120.19,120.43,15991.0,115.1504,115.2844,115.0451,115.2749,15991.0
2019-12-04 12:50:00,120.46,120.48,120.32,120.33,12978.0,115.3036,115.3227,115.1696,115.1791,12978.0
2019-12-04 13:00:00,120.33,120.36,120.22,120.29,19019.0,115.1791,115.2079,115.0739,115.1409,19019.0
2019-12-04 13:10:00,120.29,120.32,120.17,120.24,22892.0,115.1409,115.1696,115.026,115.093,22892.0
2019-12-04 13:20:00,120.23,120.24,120.13,120.16,24763.0,115.0834,115.093,114.9877,115.0164,24763.0
2019-12-04 13:30:00,120.16,120.17,120.04,120.04,18524.0,115.0164,115.026,114.9016,114.9016,18524.0
2019-12-04 13:40:00,120.03,120.15,120.0,120.05,59704.0,114.892,115.0068,114.8633,114.9111,59704.0
2019-12-04 13:50:00,120.04,120.11,120.0,120.07,63741.0,114.9016,114.9686,114.8633,114.9303,63741.0
2019-12-04 14:00:00,120.08,120.15,120.01,120.11,87489.0,114.9398,115.0068,114.8728,114.9686,87489.0
2019-12-04 14:10:00,120.12,120.18,120.01,120.15,82360.0,114.9781,115.0356,114.8728,115.0068,82360.0
2019-12-04 14:20:00,120.17,120.17,120.04,120.15,129191.0,115.026,115.026,114.9016,115.0068,129191.0
2019-12-04 14:30:00,120.15,120.25,120.0,120.18,103685.0,115.0068,115.1026,114.8633,115.0356,103685.0
2019-12-04 14:40:00,120.17,120.17,120.0,120.0,27754.0,115.026,115.026,114.8633,114.8633,27754.0
2019-12-04 14:50:00,120.0,120.05,119.94,119.94,46701.0,114.8633,114.9111,114.8058,114.8058,46701.0
2019-12-04 15:00:00,119.95,120.23,119.95,120.23,35223.0,114.8154,115.0834,114.8154,115.0834,35223.0
2019-12-04 15:10:00,120.27,120.27,120.01,120.01,21165.0,115.1217,115.1217,114.8728,114.8728,21165.0
2019-12-04 15:20:00,120.01,120.05,119.92,119.92,44348.0,114.8728,114.9111,114.7867,114.7867,44348.0
2019-12-04 15:30:00,119.93,119.96,119.8,119.86,55654.0,114.7963,114.825,114.6718,114.7293,55654.0
2019-12-04 15:40:00,119.87,120.02,119.83,120.01,55208.0,114.7388,114.8824,114.7005,114.8728,55208.0
2019-12-04 15:50:00,120.02,120.03,119.63,119.76,178940.0,114.8824,114.892,114.5091,114.6335,178940.0
2019-12-05 09:30:00,119.2,119.5,118.0,119.32,125844.0,114.0975,114.3847,112.9489,114.2124,125844.0
2019-12-05 09:40:00,119.3,120.12,119.07,119.67,37031.0,114.1932,114.9781,113.9731,114.5474,37031.0
2019-12-05 09:50:00,119.6,120.19,119.54,119.54,69123.0,114.4804,115.0451,114.423,114.423,69123.0
2019-12-05 10:00:00,119.57,119.67,118.93,119.03,98364.0,114.4517,114.5474,113.8391,113.9348,98364.0
2019-12-05 10:10:00,119.0,119.57,118.87,119.34,49009.0,113.9061,114.4517,113.7816,114.2315,49009.0
2019-12-05 10:20:00,119.31,119.47,119.19,119.38,25924.0,114.2028,114.356,114.0879,114.2698,25924.0
2019-12-05 10:30:00,119.38,119.63,119.26,119.55,36674.0,114.2698,114.5091,114.1549,114.4325,36674.0
2019-12-05 10:40:00,119.55,119.75,119.45,119.5,60489.0,114.4325,114.624,114.3368,114.3847,60489.0
2019-12-05 10:50:00,119.48,119.54,119.38,119.43,29924.0,114.3655,114.423,114.2698,114.3177,29924.0
2019-12-05 11:00:00,119.39,119.57,119.38,119.52,36687.0,114.2794,114.4517,114.2698,114.4038,36687.0
2019-12-05 11:10:00,119.53,119.59,119.42,119.51,28777.0,114.4134,114.4708,114.3081,114.3942,28777.0
2019-12-05 11:20:00,119.52,119.57,119.31,119.54,34133.0,114.4038,114.4517,114.2028,114.423,34133.0
2019-12-05 11:30:00,119.56,119.57,119.21,119.35,17542.0,114.4421,114.4517,114.1071,114.2411,17542.0
2019-12-05 11:40:00,119.37,119.52,119.32,119.49,14675.0,114.2602,114.4038,114.2124,114.3751,14675.0
2019-12-05 11:50:00,119.48,119.6,119.48,119.48,34532.0,114.3655,114.4804,114.3655,114.3655,34532.0
2019-12-05 12:00:00,119.48,119.81,119.48,119.76,113957.0,114.3655,114.6814,114.3655,114.6335,113957.0
2019-12-05 12:10:00,119.77,119.78,119.63,119.7,35330.0,114.6431,114.6527,114.5091,114.5761,35330.0
2019-12-05 12:20:00,119.68,119.71,119.51,119.58,10804.0,114.557,114.5857,114.3942,114.4612,10804.0
2019-12-05 12:30:00,119.59,119.66,119.55,119.63,12766.0,114.4708,114.5378,114.4325,114.5091,12766.0
2019-12-05 12:40:00,119.63,119.65,119.5,119.5,9358.0,114.5091,114.5283,114.3847,114.3847,9358.0
2019-12-05 12:50:00,119.5,119.58,119.49,119.57,9754.0,114.3847,114.4612,114.3751,114.4517,9754.0
2019-12-05 13:00:00,119.56,119.7,119.56,119.57,9728.0,114.4421,114.5761,114.4421,114.4517,9728.0
2019-12-05 13:10:00,119.58,119.66,119.48,119.53,9026.0,114.4612,114.5378,114.3655,114.4134,9026.0
2019-12-05 13:20:00,119.53,119.53,119.34,119.52,18260.0,114.4134,114.4134,114.2315,114.4038,18260.0
2019-12-05 13:30:00,119.53,119.78,119.53,119.74,20897.0,114.4134,114.6527,114.4134,114.6144,20897.0
2019-12-05 13:40:00,119.73,119.79,119.67,119.69,11576.0,114.6048,114.6623,114.5474,114.5665,11576.0
2019-12-05 13:50:00,119.69,119.93,119.68,119.87,16755.0,114.5665,114.7963,114.557,114.7388,16755.0
2019-12-05 14:00:00,119.87,120.03,119.83,120.02,23836.0,114.7388,114.892,114.7005,114.8824,23836.0
2019-12-05 14:10:00,120.0,120.13,119.95,119.97,15581.0,114.8633,114.9877,114.8154,114.8346,15581.0
2019-12-05 14:20:00,119.99,120.26,119.94,120.24,17297.0,114.8537,115.1121,114.8058,115.093,17297.0
2019-12-05 14:30:00,120.26,120.26,119.89,119.99,27656.0,115.1121,115.1121,114.758,114.8537,27656.0
2019-12-05 14:40:00,120.01,120.01,119.73,119.96,89255.0,114.8728,114.8728,114.6048,114.825,89255.0
2019-12-05 14:50:00,119.98,120.12,119.56,119.76,40114.0,114.8441,114.9781,114.4421,114.6335,40114.0
2019-12-05 15:00:00,119.76,119.99,119.74,119.92,37421.0,114.6335,114.8537,114.6144,114.7867,37421.0
2019-12-05 15:10:00,119.92,120.05,119.88,119.95,16710.0,114.7867,114.9111,114.7484,114.8154,16710.0
2019-12-05 15:20:00,119.94,120.02,119.87,119.87,17845.0,114.8058,114.8824,114.7388,114.7388,17845.0
2019-12-05 15:30:00,119.89,120.06,119.86,119.91,33756.0,114.758,114.9207,114.7293,114.7771,33756.0
2019-12-05 15:40:00,119.9,120.02,119.82,119.95,41604.0,114.7675,114.8824,114.691,114.8154,41604.0
2019-12-05 15:50:00,119.96,120.17,119.75,120.08,231361.0,114.825,115.026,114.624,114.9398,231361.0
2019-12-06 09:30:00,121.0,121.44,120.92,121.12,66227.0,115.8205,116.2416,115.7439,115.9353,66227.0
2019-12-06 09:40:00,121.15,121.29,120.91,121.17,18432.0,115.964,116.098,115.7343,115.9832,18432.0
2019-12-06 09:50:00,121.2,121.26,120.92,121.11,20661.0,116.0119,116.0693,115.7439,115.9258,20661.0
2019-12-06 10:00:00,120.98,121.22,120.98,121.21,14162.0,115.8013,116.031,115.8013,116.0215,14162.0
2019-12-06 10:10:00,121.2,121.37,121.11,121.26,17075.0,116.0119,116.1746,115.9258,116.0693,17075.0
2019-12-06 10:20:00,121.29,121.56,121.18,121.48,27503.0,116.098,116.3565,115.9928,116.2799,27503.0
2019-12-06 10:30:00,121.48,121.61,121.26,121.6,12687.0,116.2799,116.4044,116.0693,116.3948,12687.0
2019-12-06 10:40:00,121.61,121.72,121.55,121.56,8669.0,116.4044,116.5096,116.3469,116.3565,8669.0
2019-12-06 10:50:00,121.58,121.81,121.55,121.72,26324.0,116.3756,116.5958,116.3469,116.5096,26324.0
2019-12-06 11:00:00,121.73,121.77,121.6,121.72,32416.0,116.5192,116.5575,116.3948,116.5096,32416.0
2019-12-06 11:10:00,121.74,121.81,121.58,121.81,16273.0,116.5288,116.5958,116.3756,116.5958,16273.0
2019-12-06 11:20:00,121.82,121.92,121.74,121.89,9513.0,116.6054,116.7011,116.5288,116.6724,9513.0
2019-12-06 11:30:00,121.92,121.92,121.74,121.78,12732.0,116.7011,116.7011,116.5288,116.5671,12732.0
2019-12-06 11:40:00,121.8,121.88,121.8,121.87,8177.0,116.5862,116.6628,116.5862,116.6532,8177.0
2019-12-06 11:50:00,121.9,121.92,121.47,121.47,14230.0,116.6819,116.7011,116.2703,116.2703,14230.0
2019-12-06 12:00:00,121.47,121.61,121.4,121.46,17223.0,116.2703,116.4044,116.2033,116.2608,17223.0
2019-12-06 12:10:00,121.46,121.55,121.41,121.55,8278.0,116.2608,116.3469,116.2129,116.3469,8278.0
2019-12-06 12:20:00,121.54,121.55,121.4,121.4,8408.0,116.3373,116.3469,116.2033,116.2033,8408.0
2019-12-06 12:30:00,121.4,121.52,121.32,121.51,12423.0,116.2033,116.3182,116.1268,116.3086,12423.0
2019-12-06 12:40:00,121.53,121.61,121.45,121.58,8397.0,116.3278,116.4044,116.2512,116.3756,8397.0
2019-12-06 12:50:00,121.57,121.61,121.48,121.56,14645.0,116.3661,116.4044,116.2799,116.3565,14645.0
2019-12-06 13:00:00,121.57,121.57,121.44,121.46,7282.0,116.3661,116.3661,116.2416,116.2608,7282.0
2019-12-06 13:10:00,121.45,121.58,121.44,121.51,14061.0,116.2512,116.3756,116.2416,116.3086,14061.0
2019-12-06 13:20:00,121.49,121.53,121.42,121.42,13272.0,116.2895,116.3278,116.2225,116.2225,13272.0
2019-12-06 13:30:00,121.45,121.56,121.44,121.56,14168.0,116.2512,116.3565,116.2416,116.3565,14168.0
2019-12-06 13:40:00,121.56,121.62,121.46,121.46,12381.0,116.3565,116.4139,116.2608,116.2608,12381.0
2019-12-06 13:50:00,121.44,121.55,121.43,121.5,39892.0,116.2416,116.3469,116.2321,116.2991,39892.0
2019-12-06 14:00:00,121.5,121.59,121.47,121.47,15058.0,116.2991,116.3852,116.2703,116.2703,15058.0
2019-12-06 14:10:00,121.46,121.54,121.35,121.39,26764.0,116.2608,116.3373,116.1555,116.1938,26764.0
2019-12-06 14:20:00,121.38,121.41,121.33,121.4,11660.0,116.1842,116.2129,116.1363,116.2033,11660.0
2019-12-06 14:30:00,121.4,121.44,121.34,121.43,37955.0,116.2033,116.2416,116.1459,116.2321,37955.0
2019-12-06 14:40:00,121.41,121.5,121.38,121.46,23090.0,116.2129,116.2991,116.1842,116.2608,23090.0
2019-12-06 14:50:00,121.46,121.46,121.28,121.32,13861.0,116.2608,116.2608,116.0885,116.1268,13861.0
2019-12-06 15:00:00,121.32,121.4,121.3,121.4,21563.0,116.1268,116.2033,116.1076,116.2033,21563.0
2019-12-06 15:10:00,121.4,121.43,121.33,121.41,28191.0,116.2033,116.2321,116.1363,116.2129,28191.0
2019-12-06 15:20:00,121.41,121.48,121.39,121.48,16346.0,116.2129,116.2799,116.1938,116.2799,16346.0
2019-12-06 15:30:00,121.48,121.54,121.41,121.48,30851.0,116.2799,116.3373,116.2129,116.2799,30851.0
2019-12-06 15:40:00,121.48,121.62,121.48,121.52,84517.0,116.2799,116.4139,116.2799,116.3182,84517.0
2019-12-06 15:50:00,121.52,121.72,121.43,121.71,256841.0,116.3182,116.5096,116.2321,116.5001,256841.0
2019-12-09 09:30:00,121.49,121.69,121.49,121.57,45080.0,116.2895,116.4809,116.2895,116.3661,45080.0
2019-12-09 09:40:00,121.53,121.94,121.48,121.92,55269.0,116.3278,116.7202,116.2799,116.7011,55269.0
2019-12-09 09:50:00,121.96,122.0,121.36,121.39,48850.0,116.7394,116.7777,116.1651,116.1938,48850.0
2019-12-09 10:00:00,121.35,121.38,121.08,121.14,24894.0,116.1555,116.1842,115.897,115.9545,24894.0
2019-12-09 10:10:00,121.07,121.09,120.78,121.02,36274.0,115.8875,115.9066,115.6099,115.8396,36274.0
2019-12-09 10:20:00,121.07,121.18,120.92,121.0,12221.0,115.8875,115.9928,115.7439,115.8205,12221.0
2019-12-09 10:30:00,121.03,121.17,120.95,121.17,13306.0,115.8492,115.9832,115.7726,115.9832,13306.0
2019-12-09 10:40:00,121.21,121.27,121.08,121.24,12994.0,116.0215,116.0789,115.897,116.0502,12994.0
2019-12-09 10:50:00,121.23,121.44,121.23,121.29,26571.0,116.0406,116.2416,116.0406,116.098,26571.0
2019-12-09 11:00:00,121.29,121.29,120.95,121.07,15102.0,116.098,116.098,115.7726,115.8875,15102.0
2019-12-09 11:10:00,121.09,121.14,120.86,120.92,19363.0,115.9066,115.9545,115.6865,115.7439,19363.0
2019-12-09 11:20:00,120.93,121.02,120.87,120.99,25201.0,115.7535,115.8396,115.696,115.8109,25201.0
2019-12-09 11:30:00,121.01,121.21,120.94,121.18,13553.0,115.83,116.0215,115.763,115.9928,13553.0
2019-12-09 11:40:00,121.16,121.23,121.01,121.16,19592.0,115.9736,116.0406,115.83,115.9736,19592.0
2019-12-09 11:50:00,121.19,121.23,121.05,121.22,13215.0,116.0023,116.0406,115.8683,116.031,13215.0
2019-12-09 12:00:00,121.21,121.34,121.18,121.3,16168.0,116.0215,116.1459,115.9928,116.1076,16168.0
2019-12-09 12:10:00,121.29,121.5,121.28,121.36,14935.0,116.098,116.2991,116.0885,116.1651,14935.0
2019-12-09 12:20:00,121.36,121.36,121.17,121.19,35527.0,116.1651,116.1651,115.9832,116.0023,35527.0
2019-12-09 12:30:00,121.17,121.2,121.01,121.02,113674.0,115.9832,116.0119,115.83,115.8396,113674.0
2019-12-09 12:40:00,121.03,121.06,120.84,120.88,9465.0,115.8492,115.8779,115.6673,115.7056,9465.0
2019-12-09 12:50:00,120.88,120.98,120.85,120.96,8764.0,115.7056,115.8013,115.6769,115.7822,8764.0
2019-12-09 13:00:00,120.98,121.01,120.95,120.96,8353.0,115.8013,115.83,115.7726,115.7822,8353.0
2019-12-09 13:10:00,120.96,120.96,120.86,120.86,7602.0,115.7822,115.7822,115.6865,115.6865,7602.0
2019-12-09 13:20:00,120.87,120.91,120.63,120.7,11795.0,115.696,115.7343,115.4663,115.5333,11795.0
2019-12-09 13:30:00,120.7,120.83,120.65,120.77,15218.0,115.5333,115.6577,115.4854,115.6003,15218.0
2019-12-09 13:40:00,120.8,120.84,120.73,120.75,13884.0,115.629,115.6673,115.562,115.5812,13884.0
2019-12-09 13:50:00,120.76,120.97,120.72,120.97,16404.0,115.5907,115.7917,115.5524,115.7917,16404.0
2019-12-09 14:00:00,120.99,121.03,120.85,120.9,34466.0,115.8109,115.8492,115.6769,115.7247,34466.0
2019-12-09 14:10:00,120.89,120.93,120.79,120.92,16903.0,115.7152,115.7535,115.6195,115.7439,16903.0
2019-12-09 14:20:00,120.92,121.05,120.89,121.05,14352.0,115.7439,115.8683,115.7152,115.8683,14352.0
2019-12-09 14:30:00,121.02,121.24,121.02,121.18,12965.0,115.8396,116.0502,115.8396,115.9928,12965.0
2019-12-09 14:40:00,121.17,121.2,121.12,121.18,12778.0,115.9832,116.0119,115.9353,115.9928,12778.0
2019-12-09 14:50:00,121.18,121.23,121.13,121.13,9212.0,115.9928,116.0406,115.9449,115.9449,9212.0
2019-12-09 15:00:00,121.13,121.24,121.09,121.24,41302.0,115.9449,116.0502,115.9066,116.0502,41302.0
2019-12-09 15:10:00,121.25,121.32,121.2,121.22,16119.0,116.0598,116.1268,116.0119,116.031,16119.0
2019-12-09 15:20:00,121.22,121.34,121.22,121.33,12579.0,116.031,116.1459,116.031,116.1363,12579.0
2019-12-09 15:30:00,121.33,121.33,121.1,121.15,22208.0,116.1363,116.1363,115.9162,115.964,22208.0
2019-12-09 15:40:00,121.15,121.25,121.13,121.25,74835.0,115.964,116.0598,115.9449,116.0598,74835.0
2019-12-09 15:50:00,121.26,121.29,121.16,121.23,101798.0,116.0693,116.098,115.9736,116.0406,101798.0
2019-12-10 09:30:00,122.0,122.24,121.59,121.68,54008.0,116.7777,117.0074,116.3852,116.4714,54008.0
2019-12-10 09:40:00,121.68,121.88,121.61,121.8,33210.0,116.4714,116.6628,116.4044,116.5862,33210.0
2019-12-10 09:50:00,121.86,122.27,121.8,122.15,301649.0,116.6436,117.0361,116.5862,116.9212,301649.0
2019-12-10 10:00:00,122.18,122.5,122.17,122.24,25749.0,116.95,117.2563,116.9404,117.0074,25749.0
2019-12-10 10:10:00,122.2,122.24,121.98,122.02,15714.0,116.9691,117.0074,116.7585,116.7968,15714.0
2019-12-10 10:20:00,122.06,122.41,122.0,122.34,25977.0,116.8351,117.1701,116.7777,117.1031,25977.0
2019-12-10 10:30:00,122.29,122.43,122.2,122.43,17209.0,117.0552,117.1893,116.9691,117.1893,17209.0
2019-12-10 10:40:00,122.39,122.52,122.35,122.47,16678.0,117.151,117.2754,117.1127,117.2275,16678.0
2019-12-10 10:50:00,122.46,122.53,122.33,122.42,13869.0,117.218,117.285,117.0935,117.1797,13869.0
2019-12-10 11:00:00,122.44,122.62,122.33,122.5,16950.0,117.1988,117.3711,117.0935,117.2563,16950.0
2019-12-10 11:10:00,122.49,122.51,122.36,122.44,50040.0,117.2467,117.2658,117.1222,117.1988,50040.0
2019-12-10 11:20:00,122.44,122.58,122.44,122.55,14857.0,117.1988,117.3328,117.1988,117.3041,14857.0
2019-12-10 11:30:00,122.58,122.62,122.47,122.58,18864.0,117.3328,117.3711,117.2275,117.3328,18864.0
2019-12-10 11:40:00,122.59,122.71,122.53,122.57,33484.0,117.3424,117.4573,117.285,117.3233,33484.0
2019-12-10 11:50:00,122.58,122.66,122.55,122.62,25428.0,117.3328,117.4094,117.3041,117.3711,25428.0
2019-12-10 12:00:00,122.62,122.64,122.5,122.56,23722.0,117.3711,117.3903,117.2563,117.3137,23722.0
2019-12-10 12:10:00,122.54,122.65,122.51,122.59,16105.0,117.2945,117.3998,117.2658,117.3424,16105.0
2019-12-10 12:20:00,122.59,122.7,122.56,122.67,29874.0,117.3424,117.4477,117.3137,117.419,29874.0
2019-12-10 12:30:00,122.66,122.86,122.65,122.79,20093.0,117.4094,117.6008,117.3998,117.5338,20093.0
2019-12-10 12:40:00,122.78,122.79,122.64,122.7,11727.0,117.5243,117.5338,117.3903,117.4477,11727.0
2019-12-10 12:50:00,122.69,122.94,122.69,122.94,22071.0,117.4381,117.6774,117.4381,117.6774,22071.0
2019-12-10 13:00:00,122.91,123.0,122.78,122.86,20132.0,117.6487,117.7349,117.5243,117.6008,20132.0
2019-12-10 13:10:00,122.87,122.89,122.68,122.71,8191.0,117.6104,117.6296,117.4285,117.4573,8191.0
2019-12-10 13:20:00,122.71,122.76,122.65,122.7,14346.0,117.4573,117.5051,117.3998,117.4477,14346.0
2019-12-10 13:30:00,122.7,122.76,122.68,122.71,13277.0,117.4477,117.5051,117.4285,117.4573,13277.0
2019-12-10 13:40:00,122.72,122.8,122.7,122.77,17722.0,117.4668,117.5434,117.4477,117.5147,17722.0
2019-12-10 13:50:00,122.78,122.81,122.73,122.81,9053.0,117.5243,117.553,117.4764,117.553,9053.0
2019-12-10 14:00:00,122.81,122.86,122.77,122.86,13404.0,117.553,117.6008,117.5147,117.6008,13404.0
2019-12-10 14:10:00,122.84,122.91,122.75,122.76,12814.0,117.5817,117.6487,117.4956,117.5051,12814.0
2019-12-10 14:20:00,122.75,122.82,122.74,122.78,13373.0,117.4956,117.5626,117.486,117.5243,13373.0
2019-12-10 14:30:00,122.78,122.9,122.76,122.81,23508.0,117.5243,117.6391,117.5051,117.553,23508.0
2019-12-10 14:40:00,122.83,123.0,122.83,122.96,22253.0,117.5721,117.7349,117.5721,117.6966,22253.0
2019-12-10 14:50:00,122.95,123.0,122.9,122.92,21602.0,117.687,117.7349,117.6391,117.6583,21602.0
2019-12-10 15:00:00,122.93,122.99,122.9,122.91,28866.0,117.6678,117.7253,117.6391,117.6487,28866.0
2019-12-10 15:10:00,122.92,122.95,122.83,122.88,35915.0,117.6583,117.687,117.5721,117.62,35915.0
2019-12-10 15:20:00,122.87,122.89,122.82,122.86,27744.0,117.6104,117.6296,117.5626,117.6008,27744.0
2019-12-10 15:30:00,122.87,122.9,122.55,122.65,62998.0,117.6104,117.6391,117.3041,117.3998,62998.0
2019-12-10 15:40:00,122.66,122.97,122.65,122.97,41135.0,117.4094,117.7061,117.3998,117.7061,41135.0
2019-12-10 15:50:00,122.96,122.96,122.76,122.76,255832.0,117.6966,117.6966,117.5051,117.5051,255832.0
2019-12-11 09:30:00,123.2,123.6,123.0,123.09,56295.0,117.9263,118.3092,117.7349,117.821,56295.0
2019-12-11 09:40:00,123.09,123.1,122.81,123.1,38506.0,117.821,117.8306,117.553,117.8306,38506.0
2019-12-11 09:50:00,123.09,123.45,123.03,123.45,13706.0,117.821,118.1656,117.7636,118.1656,13706.0
2019-12-11 10:00:00,123.45,123.57,123.35,123.39,24450.0,118.1656,118.2805,118.0699,118.1082,24450.0
2019-12-11 10:10:00,123.4,123.47,123.33,123.41,19616.0,118.1177,118.1847,118.0507,118.1273,19616.0
2019-12-11 10:20:00,123.41,123.41,123.13,123.35,16843.0,118.1273,118.1273,117.8593,118.0699,16843.0
2019-12-11 10:30:00,123.41,123.43,123.21,123.23,34100.0,118.1273,118.1464,117.9359,117.955,34100.0
2019-12-11 10:40:00,123.23,123.41,123.19,123.41,10991.0,117.955,118.1273,117.9167,118.1273,10991.0
2019-12-11 10:50:00,123.43,123.47,123.2,123.21,19448.0,118.1464,118.1847,117.9263,117.9359,19448.0
2019-12-11 11:00:00,123.21,123.25,123.1,123.13,21604.0,117.9359,117.9741,117.8306,117.8593,21604.0
2019-12-11 11:10:00,123.14,123.4,123.13,123.34,15129.0,117.8689,118.1177,117.8593,118.0603,15129.0
2019-12-11 11:20:00,123.36,123.59,123.29,123.45,26856.0,118.0794,118.2996,118.0124,118.1656,26856.0
2019-12-11 11:30:00,123.42,123.45,123.2,123.32,19557.0,118.1369,118.1656,117.9263,118.0412,19557.0
2019-12-11 11:40:00,123.32,123.33,123.11,123.22,11833.0,118.0412,118.0507,117.8401,117.9454,11833.0
2019-12-11 11:50:00,123.22,123.32,123.06,123.08,29209.0,117.9454,118.0412,117.7923,117.8114,29209.0
2019-12-11 12:00:00,123.06,123.17,123.05,123.12,15193.0,117.7923,117.8976,117.7827,117.8497,15193.0
2019-12-11 12:10:00,123.11,123.2,123.05,123.2,19306.0,117.8401,117.9263,117.7827,117.9263,19306.0
2019-12-11 12:20:00,123.2,123.33,123.1,123.33,20419.0,117.9263,118.0507,117.8306,118.0507,20419.0
2019-12-11 12:30:00,123.33,123.41,123.25,123.38,14419.0,118.0507,118.1273,117.9741,118.0986,14419.0
2019-12-11 12:40:00,123.37,123.42,123.3,123.33,11230.0,118.089,118.1369,118.022,118.0507,11230.0
2019-12-11 12:50:00,123.34,123.55,123.34,123.53,18339.0,118.0603,118.2613,118.0603,118.2422,18339.0
2019-12-11 13:00:00,123.53,123.53,123.43,123.48,12751.0,118.2422,118.2422,118.1464,118.1943,12751.0
2019-12-11 13:10:00,123.5,123.54,123.43,123.47,11698.0,118.2134,118.2517,118.1464,118.1847,11698.0
2019-12-11 13:20:00,123.47,123.5,123.36,123.41,9645.0,118.1847,118.2134,118.0794,118.1273,9645.0
2019-12-11 13:30:00,123.41,123.41,123.29,123.34,13582.0,118.1273,118.1273,118.0124,118.0603,13582.0
2019-12-11 13:40:00,123.32,123.42,123.32,123.38,12626.0,118.0412,118.1369,118.0412,118.0986,12626.0
2019-12-11 13:50:00,123.39,123.48,123.37,123.43,15186.0,118.1082,118.1943,118.089,118.1464,15186.0
2019-12-11 14:00:00,123.36,123.59,123.35,123.44,22256.0,118.0794,118.2996,118.0699,118.156,22256.0
2019-12-11 14:10:00,123.44,123.66,123.36,123.58,131325.0,118.156,118.3666,118.0794,118.29,131325.0
2019-12-11 14:20:00,123.58,123.7,123.57,123.7,20178.0,118.29,118.4049,118.2805,118.4049,20178.0
2019-12-11 14:30:00,123.7,123.71,123.48,123.49,39227.0,118.4049,118.4145,118.1943,118.2039,39227.0
2019-12-11 14:40:00,123.5,123.62,123.44,123.52,23720.0,118.2134,118.3283,118.156,118.2326,23720.0
2019-12-11 14:50:00,123.53,123.61,123.5,123.56,27486.0,118.2422,118.3187,118.2134,118.2709,27486.0
2019-12-11 15:00:00,123.58,123.59,123.45,123.51,48174.0,118.29,118.2996,118.1656,118.223,48174.0
2019-12-11 15:10:00,123.5,123.5,123.3,123.32,18416.0,118.2134,118.2134,118.022,118.0412,18416.0
2019-12-11 15:20:00,123.3,123.37,123.27,123.31,85676.0,118.022,118.089,117.9933,118.0316,85676.0
2019-12-11 15:30:00,123.33,123.4,123.28,123.35,35415.0,118.0507,118.1177,118.0029,118.0699,35415.0
2019-12-11 15:40:00,123.36,123.49,123.31,123.43,28200.0,118.0794,118.2039,118.0316,118.1464,28200.0
2019-12-11 15:50:00,123.43,123.67,123.43,123.56,92123.0,118.1464,118.3762,118.1464,118.2709,92123.0
2019-12-12 09:30:00,123.69,124.26,123.56,124.18,51930.0,118.3953,118.9409,118.2709,118.8643,51930.0
2019-12-12 09:40:00,124.21,124.46,124.2,124.36,45522.0,118.8931,119.1324,118.8835,119.0366,45522.0
2019-12-12 09:50:00,124.39,124.74,124.23,124.74,30766.0,119.0654,119.4004,118.9122,119.4004,30766.0
2019-12-12 10:00:00,124.74,124.99,124.53,124.83,36094.0,119.4004,119.6397,119.1994,119.4865,36094.0
2019-12-12 10:10:00,124.86,125.0,124.73,124.87,29107.0,119.5152,119.6492,119.3908,119.5248,29107.0
2019-12-12 10:20:00,124.88,124.99,124.8,124.95,41262.0,119.5344,119.6397,119.4578,119.6014,41262.0
2019-12-12 10:30:00,124.98,124.99,124.41,124.41,25566.0,119.6301,119.6397,119.0845,119.0845,25566.0
2019-12-12 10:40:00,124.41,124.41,123.72,123.79,20029.0,119.0845,119.0845,118.424,118.491,20029.0
2019-12-12 10:50:00,123.78,123.99,123.72,123.81,16830.0,118.4815,118.6825,118.424,118.5102,16830.0
2019-12-12 11:00:00,123.81,123.97,123.68,123.84,33848.0,118.5102,118.6633,118.3857,118.5389,33848.0
2019-12-12 11:10:00,123.82,124.05,123.73,124.04,88003.0,118.5198,118.7399,118.4336,118.7303,88003.0
2019-12-12 11:20:00,124.06,124.06,123.72,123.72,44680.0,118.7495,118.7495,118.424,118.424,44680.0
2019-12-12 11:30:00,123.73,123.88,123.72,123.85,24944.0,118.4336,118.5772,118.424,118.5485,24944.0
2019-12-12 11:40:00,123.79,123.85,123.61,123.7,41435.0,118.491,118.5485,118.3187,118.4049,41435.0
2019-12-12 11:50:00,123.7,123.75,123.39,123.59,37802.0,118.4049,118.4527,118.1082,118.2996,37802.0
2019-12-12 12:00:00,123.53,123.71,123.51,123.71,30329.0,118.2422,118.4145,118.223,118.4145,30329.0
2019-12-12 12:10:00,123.7,123.79,123.59,123.62,31480.0,118.4049,118.491,118.2996,118.3283,31480.0
2019-12-12 12:20:00,123.58,123.58,123.46,123.55,39383.0,118.29,118.29,118.1752,118.2613,39383.0
2019-12-12 12:30:00,123.56,123.82,123.56,123.72,14901.0,118.2709,118.5198,118.2709,118.424,14901.0
2019-12-12 12:40:00,123.71,123.95,123.71,123.92,24473.0,118.4145,118.6442,118.4145,118.6155,24473.0
2019-12-12 12:50:00,123.94,123.94,123.75,123.75,16073.0,118.6346,118.6346,118.4527,118.4527,16073.0
2019-12-12 13:00:00,123.78,123.88,123.77,123.84,12926.0,118.4815,118.5772,118.4719,118.5389,12926.0
2019-12-12 13:10:00,123.85,123.93,123.84,123.92,16291.0,118.5485,118.625,118.5389,118.6155,16291.0
2019-12-12 13:20:00,123.94,123.96,123.85,123.91,13165.0,118.6346,118.6538,118.5485,118.6059,13165.0
2019-12-12 13:30:00,123.89,123.91,123.75,123.79,18023.0,118.5868,118.6059,118.4527,118.491,18023.0
2019-12-12 13:40:00,123.78,123.8,123.63,123.63,18823.0,118.4815,118.5006,118.3379,118.3379,18823.0
2019-12-12 13:50:00,123.65,123.72,123.65,123.67,33129.0,118.357,118.424,118.357,118.3762,33129.0
2019-12-12 14:00:00,123.68,123.72,123.56,123.63,25584.0,118.3857,118.424,118.2709,118.3379,25584.0
2019-12-12 14:10:00,123.61,123.73,123.58,123.65,13443.0,118.3187,118.4336,118.29,118.357,13443.0
2019-12-12 14:20:00,123.68,123.68,123.57,123.64,15934.0,118.3857,118.3857,118.2805,118.3475,15934.0
2019-12-12 14:30:00,123.65,124.16,123.63,123.93,38194.0,118.357,118.8452,118.3379,118.625,38194.0
2019-12-12 14:40:00,123.94,124.05,123.9,123.97,20892.0,118.6346,118.7399,118.5963,118.6633,20892.0
2019-12-12 14:50:00,123.97,124.17,123.92,124.1,22934.0,118.6633,118.8548,118.6155,118.7878,22934.0
2019-12-12 15:00:00,124.12,124.32,124.09,124.23,19858.0,118.8069,118.9983,118.7782,118.9122,19858.0
2019-12-12 15:10:00,124.23,124.3,124.16,124.3,47533.0,118.9122,118.9792,118.8452,118.9792,47533.0
2019-12-12 15:20:00,124.29,124.5,124.25,124.45,19783.0,118.9696,119.1706,118.9313,119.1228,19783.0
2019-12-12 15:30:00,124.46,124.5,124.27,124.43,46500.0,119.1324,119.1706,118.9505,119.1036,46500.0
2019-12-12 15:40:00,124.41,124.53,124.39,124.52,54544.0,119.0845,119.1994,119.0654,119.1898,54544.0
2019-12-12 15:50:00,124.52,124.54,124.33,124.33,157472.0,119.1898,119.2089,119.0079,119.0079,157472.0
2019-12-13 09:30:00,123.95,124.33,123.44,124.02,57530.0,118.6442,119.0079,118.156,118.7112,57530.0
2019-12-13 09:40:00,124.03,124.5,123.89,124.4,14120.0,118.7208,119.1706,118.5868,119.0749,14120.0
2019-12-13 09:50:00,124.37,124.57,124.29,124.32,9231.0,119.0462,119.2376,118.9696,118.9983,9231.0
2019-12-13 10:00:00,124.26,124.62,124.04,124.06,20763.0,118.9409,119.2855,118.7303,118.7495,20763.0
2019-12-13 10:10:00,124.11,124.17,123.87,123.87,36437.0,118.7973,118.8548,118.5676,118.5676,36437.0
2019-12-13 10:20:00,123.82,123.87,123.42,123.5,13149.0,118.5198,118.5676,118.1369,118.2134,13149.0
2019-12-13 10:30:00,123.5,123.5,123.2,123.46,36373.0,118.2134,118.2134,117.9263,118.1752,36373.0
2019-12-13 10:40:00,123.45,123.58,123.29,123.31,15715.0,118.1656,118.29,118.0124,118.0316,15715.0
2019-12-13 10:50:00,123.33,123.36,123.15,123.32,13464.0,118.0507,118.0794,117.8784,118.0412,13464.0
2019-12-13 11:00:00,123.27,123.59,123.24,123.53,8971.0,117.9933,118.2996,117.9646,118.2422,8971.0
2019-12-13 11:10:00,123.54,123.66,123.41,123.48,11496.0,118.2517,118.3666,118.1273,118.1943,11496.0
2019-12-13 11:20:00,123.43,123.52,123.2,123.3,13586.0,118.1464,118.2326,117.9263,118.022,13586.0
2019-12-13 11:30:00,123.28,123.59,123.28,123.45,12847.0,118.0029,118.2996,118.0029,118.1656,12847.0
2019-12-13 11:40:00,123.45,123.61,123.39,123.56,20253.0,118.1656,118.3187,118.1082,118.2709,20253.0
2019-12-13 11:50:00,123.59,123.82,123.57,123.71,18395.0,118.2996,118.5198,118.2805,118.4145,18395.0
2019-12-13 12:00:00,123.72,124.21,123.7,124.16,22371.0,118.424,118.8931,118.4049,118.8452,22371.0
2019-12-13 12:10:00,124.19,124.28,124.09,124.28,16969.0,118.8739,118.9601,118.7782,118.9601,16969.0
2019-12-13 12:20:00,124.29,124.29,124.11,124.14,18757.0,118.9696,118.9696,118.7973,118.8261,18757.0
2019-12-13 12:30:00,124.12,124.26,124.1,124.24,8113.0,118.8069,118.9409,118.7878,118.9218,8113.0
2019-12-13 12:40:00,124.28,124.28,124.16,124.23,7306.0,118.9601,118.9601,118.8452,118.9122,7306.0
2019-12-13 12:50:00,124.23,124.27,124.11,124.2,9355.0,118.9122,118.9505,118.7973,118.8835,9355.0
2019-12-13 13:00:00,124.22,124.38,124.2,124.35,13134.0,118.9026,119.0558,118.8835,119.0271,13134.0
2019-12-13 13:10:00,124.36,124.36,124.22,124.29,7056.0,119.0366,119.0366,118.9026,118.9696,7056.0
2019-12-13 13:20:00,124.31,124.35,124.26,124.27,10711.0,118.9888,119.0271,118.9409,118.9505,10711.0
2019-12-13 13:30:00,124.28,124.38,124.28,124.33,7523.0,118.9601,119.0558,118.9601,119.0079,7523.0
2019-12-13 13:40:00,124.37,124.37,124.31,124.32,10187.0,119.0462,119.0462,118.9888,118.9983,10187.0
2019-12-13 13:50:00,124.34,124.53,124.33,124.53,12787.0,119.0175,119.1994,119.0079,119.1994,12787.0
2019-12-13 14:00:00,124.53,124.58,124.44,124.53,19355.0,119.1994,119.2472,119.1132,119.1994,19355.0
2019-12-13 14:10:00,124.55,124.56,124.4,124.44,10654.0,119.2185,119.2281,119.0749,119.1132,10654.0
2019-12-13 14:20:00,124.44,124.47,124.42,124.45,10537.0,119.1132,119.1419,119.0941,119.1228,10537.0
2019-12-13 14:30:00,124.46,124.48,124.3,124.35,8642.0,119.1324,119.1515,118.9792,119.0271,8642.0
2019-12-13 14:40:00,124.36,124.39,124.26,124.37,21461.0,119.0366,119.0654,118.9409,119.0462,21461.0
2019-12-13 14:50:00,124.35,124.4,124.3,124.3,12442.0,119.0271,119.0749,118.9792,118.9792,12442.0
2019-12-13 15:00:00,124.32,124.39,124.28,124.34,10538.0,118.9983,119.0654,118.9601,119.0175,10538.0
2019-12-13 15:10:00,124.34,124.46,124.34,124.4,12639.0,119.0175,119.1324,119.0175,119.0749,12639.0
2019-12-13 15:20:00,124.4,124.47,124.38,124.45,16278.0,119.0749,119.1419,119.0558,119.1228,16278.0
2019-12-13 15:30:00,124.45,124.54,124.42,124.52,22929.0,119.1228,119.2089,119.0941,119.1898,22929.0
2019-12-13 15:40:00,124.54,124.62,124.46,124.49,20455.0,119.2089,119.2855,119.1324,119.1611,20455.0
2019-12-13 15:50:00,124.49,124.57,124.41,124.41,72441.0,119.1611,119.2376,119.0845,119.0845,72441.0
2019-12-16 09:30:00,125.0,125.76,124.53,124.53,38077.0,119.6492,120.3767,119.1994,119.1994,38077.0
2019-12-16 09:40:00,124.53,124.78,124.37,124.68,21572.0,119.1994,119.4387,119.0462,119.3429,21572.0
2019-12-16 09:50:00,124.68,125.13,124.67,125.08,8334.0,119.3429,119.7737,119.3334,119.7258,8334.0
2019-12-16 10:00:00,125.02,125.44,124.99,125.26,18777.0,119.6684,120.0704,119.6397,119.8981,18777.0
2019-12-16 10:10:00,125.25,125.46,125.23,125.35,9176.0,119.8885,120.0895,119.8694,119.9843,9176.0
2019-12-16 10:20:00,125.35,125.46,125.26,125.38,12417.0,119.9843,120.0895,119.8981,120.013,12417.0
2019-12-16 10:30:00,125.38,125.4,125.15,125.15,7334.0,120.013,120.0321,119.7928,119.7928,7334.0
2019-12-16 10:40:00,125.21,125.65,125.19,125.49,13172.0,119.8502,120.2714,119.8311,120.1183,13172.0
2019-12-16 10:50:00,125.45,125.6,125.45,125.57,11567.0,120.08,120.2236,120.08,120.1948,11567.0
2019-12-16 11:00:00,125.6,125.64,125.53,125.56,11430.0,120.2236,120.2618,120.1566,120.1853,11430.0
2019-12-16 11:10:00,125.58,125.65,125.52,125.52,12505.0,120.2044,120.2714,120.147,120.147,12505.0
2019-12-16 11:20:00,125.51,125.51,125.4,125.47,11198.0,120.1374,120.1374,120.0321,120.0991,11198.0
2019-12-16 11:30:00,125.48,125.48,125.27,125.32,9963.0,120.1087,120.1087,119.9077,119.9555,9963.0
2019-12-16 11:40:00,125.3,125.43,125.3,125.43,4530.0,119.9364,120.0608,119.9364,120.0608,4530.0
2019-12-16 11:50:00,125.44,125.7,125.44,125.67,10326.0,120.0704,120.3193,120.0704,120.2906,10326.0
2019-12-16 12:00:00,125.69,125.75,125.67,125.73,4808.0,120.3097,120.3671,120.2906,120.348,4808.0
2019-12-16 12:10:00,125.71,125.71,125.53,125.59,9415.0,120.3288,120.3288,120.1566,120.214,9415.0
2019-12-16 12:20:00,125.6,125.68,125.59,125.65,5048.0,120.2236,120.3001,120.214,120.2714,5048.0
2019-12-16 12:30:00,125.69,125.78,125.68,125.71,12159.0,120.3097,120.3959,120.3001,120.3288,12159.0
2019-12-16 12:40:00,125.67,125.83,125.65,125.72,5627.0,120.2906,120.4437,120.2714,120.3384,5627.0
2019-12-16 12:50:00,125.72,125.79,125.7,125.7,5696.0,120.3384,120.4054,120.3193,120.3193,5696.0
2019-12-16 13:00:00,125.64,125.65,125.55,125.65,4262.0,120.2618,120.2714,120.1757,120.2714,4262.0
2019-12-16 13:10:00,125.65,125.66,125.56,125.56,4181.0,120.2714,120.281,120.1853,120.1853,4181.0
2019-12-16 13:20:00,125.57,125.64,125.52,125.64,8586.0,120.1948,120.2618,120.147,120.2618,8586.0
2019-12-16 13:30:00,125.6,125.98,125.58,125.88,42033.0,120.2236,120.5873,120.2044,120.4916,42033.0
2019-12-16 13:40:00,125.88,125.98,125.8,125.97,11100.0,120.4916,120.5873,120.415,120.5777,11100.0
2019-12-16 13:50:00,125.96,126.03,125.87,125.98,23011.0,120.5681,120.6351,120.482,120.5873,23011.0
2019-12-16 14:00:00,125.98,126.03,125.86,125.87,15833.0,120.5873,120.6351,120.4724,120.482,15833.0
2019-12-16 14:10:00,125.87,125.88,125.76,125.83,10465.0,120.482,120.4916,120.3767,120.4437,10465.0
2019-12-16 14:20:00,125.87,125.95,125.8,125.88,7490.0,120.482,120.5586,120.415,120.4916,7490.0
2019-12-16 14:30:00,125.87,126.01,125.85,126.0,9834.0,120.482,120.616,120.4629,120.6064,9834.0
2019-12-16 14:40:00,126.0,126.17,126.0,126.15,11899.0,120.6064,120.7692,120.6064,120.75,11899.0
2019-12-16 14:50:00,126.19,126.21,126.08,126.12,16251.0,120.7883,120.8074,120.683,120.7213,16251.0
2019-12-16 15:00:00,126.11,126.23,126.07,126.22,12643.0,120.7117,120.8266,120.6734,120.817,12643.0
2019-12-16 15:10:00,126.23,126.35,126.19,126.32,17758.0,120.8266,120.9415,120.7883,120.9127,17758.0
2019-12-16 15:20:00,126.3,126.39,126.19,126.19,23915.0,120.8936,120.9797,120.7883,120.7883,23915.0
2019-12-16 15:30:00,126.19,126.3,126.17,126.27,27842.0,120.7883,120.8936,120.7692,120.8649,27842.0
2019-12-16 15:40:00,126.25,126.41,126.17,126.41,44162.0,120.8457,120.9989,120.7692,120.9989,44162.0
2019-12-16 15:50:00,126.41,126.5,126.36,126.44,154152.0,120.9989,121.085,120.951,121.0276,154152.0
2019-12-17 09:30:00,126.72,127.0,126.23,126.23,87997.0,121.2956,121.5636,120.8266,120.8266,87997.0
2019-12-17 09:40:00,126.31,126.37,125.35,125.64,35667.0,120.9032,120.9606,119.9843,120.2618,35667.0
2019-12-17 09:50:00,125.59,125.8,125.24,125.68,37882.0,120.214,120.415,119.879,120.3001,37882.0
2019-12-17 10:00:00,125.7,126.79,125.34,126.68,34380.0,120.3193,121.3626,119.9747,121.2573,34380.0
2019-12-17 10:10:00,126.73,126.88,126.49,126.67,30399.0,121.3052,121.4488,121.0755,121.2478,30399.0
2019-12-17 10:20:00,126.73,126.74,126.31,126.47,32146.0,121.3052,121.3148,120.9032,121.0563,32146.0
2019-12-17 10:30:00,126.48,126.63,126.42,126.6,16971.0,121.0659,121.2095,121.0085,121.1807,16971.0
2019-12-17 10:40:00,126.6,126.91,126.51,126.85,37977.0,121.1807,121.4775,121.0946,121.42,37977.0
2019-12-17 10:50:00,126.86,126.89,126.73,126.88,21432.0,121.4296,121.4583,121.3052,121.4488,21432.0
2019-12-17 11:00:00,126.88,126.97,126.76,126.9,22292.0,121.4488,121.5349,121.3339,121.4679,22292.0
2019-12-17 11:10:00,126.87,127.15,126.85,127.11,37672.0,121.4392,121.7072,121.42,121.6689,37672.0
2019-12-17 11:20:00,127.13,127.18,126.96,126.99,45537.0,121.6881,121.7359,121.5253,121.5541,45537.0
2019-12-17 11:30:00,126.98,127.09,126.82,127.08,36055.0,121.5445,121.6498,121.3913,121.6402,36055.0
2019-12-17 11:40:00,127.09,127.31,127.03,127.31,29257.0,121.6498,121.8604,121.5923,121.8604,29257.0
2019-12-17 11:50:00,127.33,127.36,127.0,127.0,23789.0,121.8795,121.9082,121.5636,121.5636,23789.0
2019-12-17 12:00:00,127.0,127.17,126.98,127.04,16545.0,121.5636,121.7263,121.5445,121.6019,16545.0
2019-12-17 12:10:00,127.06,127.12,127.01,127.09,13203.0,121.6211,121.6785,121.5732,121.6498,13203.0
2019-12-17 12:20:00,127.08,127.19,127.05,127.17,11990.0,121.6402,121.7455,121.6115,121.7263,11990.0
2019-12-17 12:30:00,127.14,127.16,127.04,127.12,14217.0,121.6976,121.7168,121.6019,121.6785,14217.0
2019-12-17 12:40:00,127.11,127.23,127.06,127.21,14565.0,121.6689,121.7838,121.6211,121.7646,14565.0
2019-12-17 12:50:00,127.2,127.26,127.16,127.23,10752.0,121.7551,121.8125,121.7168,121.7838,10752.0
2019-12-17 13:00:00,127.23,127.23,127.09,127.09,12003.0,121.7838,121.7838,121.6498,121.6498,12003.0
2019-12-17 13:10:00,127.1,127.12,127.0,127.11,11595.0,121.6593,121.6785,121.5636,121.6689,11595.0
2019-12-17 13:20:00,127.08,127.09,126.96,127.02,11295.0,121.6402,121.6498,121.5253,121.5828,11295.0
2019-12-17 13:30:00,127.0,127.0,126.93,126.97,9454.0,121.5636,121.5636,121.4966,121.5349,9454.0
2019-12-17 13:40:00,126.99,127.02,126.94,126.98,13926.0,121.5541,121.5828,121.5062,121.5445,13926.0
2019-12-17 13:50:00,126.98,126.99,126.87,126.92,57092.0,121.5445,121.5541,121.4392,121.4871,57092.0
2019-12-17 14:00:00,126.95,127.0,126.9,127.0,18860.0,121.5158,121.5636,121.4679,121.5636,18860.0
2019-12-17 14:10:00,126.98,127.14,126.98,127.1,23348.0,121.5445,121.6976,121.5445,121.6593,23348.0
2019-12-17 14:20:00,127.1,127.11,127.0,127.09,17129.0,121.6593,121.6689,121.5636,121.6498,17129.0
2019-12-17 14:30:00,127.09,127.2,127.07,127.13,14438.0,121.6498,121.7551,121.6306,121.6881,14438.0
2019-12-17 14:40:00,127.13,127.18,127.1,127.14,28113.0,121.6881,121.7359,121.6593,121.6976,28113.0
2019-12-17 14:50:00,127.15,127.15,126.94,127.06,26792.0,121.7072,121.7072,121.5062,121.6211,26792.0
2019-12-17 15:00:00,127.06,127.07,126.88,126.92,34620.0,121.6211,121.6306,121.4488,121.4871,34620.0
2019-12-17 15:10:00,126.92,126.93,126.75,126.87,37308.0,121.4871,121.4966,121.3243,121.4392,37308.0
2019-12-17 15:20:00,126.87,127.04,126.87,127.0,23601.0,121.4392,121.6019,121.4392,121.5636,23601.0
2019-12-17 15:30:00,127.0,127.12,126.92,127.1,28505.0,121.5636,121.6785,121.4871,121.6593,28505.0
2019-12-17 15:40:00,127.09,127.12,127.03,127.09,48424.0,121.6498,121.6785,121.5923,121.6498,48424.0
2019-12-17 15:50:00,127.1,127.24,126.95,127.02,165058.0,121.6593,121.7934,121.5158,121.5828,165058.0
2019-12-18 09:30:00,127.15,127.63,127.01,127.12,43534.0,121.7072,122.1667,121.5732,121.6785,43534.0
2019-12-18 09:40:00,127.11,127.11,126.56,126.68,17957.0,121.6689,121.6689,121.1425,121.2573,17957.0
2019-12-18 09:50:00,126.69,126.89,126.63,126.85,9348.0,121.2669,121.4583,121.2095,121.42,9348.0
2019-12-18 10:00:00,126.86,127.27,126.82,127.21,20575.0,121.4296,121.8221,121.3913,121.7646,20575.0
2019-12-18 10:10:00,127.22,127.6,127.12,127.57,18235.0,121.7742,122.1379,121.6785,122.1092,18235.0
2019-12-18 10:20:00,127.52,127.55,127.14,127.4,24480.0,122.0614,122.0901,121.6976,121.9465,24480.0
2019-12-18 10:30:00,127.38,127.38,127.23,127.33,34338.0,121.9274,121.9274,121.7838,121.8795,34338.0
2019-12-18 10:40:00,127.33,127.37,127.09,127.14,20814.0,121.8795,121.9178,121.6498,121.6976,20814.0
2019-12-18 10:50:00,127.2,127.39,127.09,127.1,19151.0,121.7551,121.9369,121.6498,121.6593,19151.0
2019-12-18 11:00:00,127.08,127.09,126.94,127.05,14610.0,121.6402,121.6498,121.5062,121.6115,14610.0
2019-12-18 11:10:00,127.03,127.13,126.95,127.09,12968.0,121.5923,121.6881,121.5158,121.6498,12968.0
2019-12-18 11:20:00,127.07,127.39,127.06,127.27,34625.0,121.6306,121.9369,121.6211,121.8221,34625.0
2019-12-18 11:30:00,127.28,127.29,127.09,127.25,21051.0,121.8316,121.8412,121.6498,121.8029,21051.0
2019-12-18 11:40:00,127.25,127.25,127.15,127.23,16411.0,121.8029,121.8029,121.7072,121.7838,16411.0
2019-12-18 11:50:00,127.22,127.22,127.11,127.12,11013.0,121.7742,121.7742,121.6689,121.6785,11013.0
2019-12-18 12:00:00,127.11,127.24,127.09,127.22,22982.0,121.6689,121.7934,121.6498,121.7742,22982.0
2019-12-18 12:10:00,127.21,127.21,127.02,127.03,19547.0,121.7646,121.7646,121.5828,121.5923,19547.0
2019-12-18 12:20:00,126.99,126.99,126.84,126.87,9802.0,121.5541,121.5541,121.4105,121.4392,9802.0
2019-12-18 12:30:00,126.86,126.99,126.82,126.97,10983.0,121.4296,121.5541,121.3913,121.5349,10983.0
2019-12-18 12:40:00,126.96,127.0,126.9,126.91,7520.0,121.5253,121.5636,121.4679,121.4775,7520.0
2019-12-18 12:50:00,126.9,126.93,126.84,126.88,10478.0,121.4679,121.4966,121.4105,121.4488,10478.0
2019-12-18 13:00:00,126.87,126.87,126.76,126.77,13952.0,121.4392,121.4392,121.3339,121.3435,13952.0
2019-12-18 13:10:00,126.77,126.84,126.73,126.76,14949.0,121.3435,121.4105,121.3052,121.3339,14949.0
2019-12-18 13:20:00,126.76,126.84,126.71,126.82,8733.0,121.3339,121.4105,121.286,121.3913,8733.0
2019-12-18 13:30:00,126.84,126.88,126.78,126.87,13465.0,121.4105,121.4488,121.353,121.4392,13465.0
2019-12-18 13:40:00,126.86,126.91,126.78,126.8,14730.0,121.4296,121.4775,121.353,121.3722,14730.0
2019-12-18 13:50:00,126.81,126.83,126.69,126.69,17341.0,121.3818,121.4009,121.2669,121.2669,17341.0
2019-12-18 14:00:00,126.67,126.72,126.58,126.72,20523.0,121.2478,121.2956,121.1616,121.2956,20523.0
2019-12-18 14:10:00,126.72,126.83,126.72,126.75,15387.0,121.2956,121.4009,121.2956,121.3243,15387.0
2019-12-18 14:20:00,126.76,126.8,126.64,126.67,14798.0,121.3339,121.3722,121.219,121.2478,14798.0
2019-12-18 14:30:00,126.68,126.78,126.64,126.71,14277.0,121.2573,121.353,121.219,121.286,14277.0
2019-12-18 14:40:00,126.72,126.76,126.62,126.62,17385.0,121.2956,121.3339,121.1999,121.1999,17385.0
2019-12-18 14:50:00,126.63,126.69,126.57,126.58,19414.0,121.2095,121.2669,121.152,121.1616,19414.0
2019-12-18 15:00:00,126.58,126.66,126.58,126.66,14635.0,121.1616,121.2382,121.1616,121.2382,14635.0
2019-12-18 15:10:00,126.68,126.78,126.68,126.78,13989.0,121.2573,121.353,121.2573,121.353,13989.0
2019-12-18 15:20:00,126.79,126.81,126.67,126.67,14807.0,121.3626,121.3818,121.2478,121.2478,14807.0
2019-12-18 15:30:00,126.69,126.84,126.65,126.84,27052.0,121.2669,121.4105,121.2286,121.4105,27052.0
2019-12-18 15:40:00,126.84,126.93,126.81,126.91,32440.0,121.4105,121.4966,121.3818,121.4775,32440.0
2019-12-18 15:50:00,126.91,127.1,126.89,126.98,159576.0,121.4775,121.6593,121.4583,121.5445,159576.0
2019-12-19 09:30:00,127.63,128.31,127.45,128.1,49709.0,122.1667,122.8176,121.9944,122.6165,49709.0
2019-12-19 09:40:00,128.14,128.46,127.96,128.1,32792.0,122.6548,122.9611,122.4825,122.6165,32792.0
2019-12-19 09:50:00,128.13,128.23,127.97,127.99,36302.0,122.6453,122.741,122.4921,122.5112,36302.0
2019-12-19 10:00:00,127.98,128.21,127.93,128.0,29388.0,122.5017,122.7218,122.4538,122.5208,29388.0
2019-12-19 10:10:00,127.96,128.05,127.89,127.95,17163.0,122.4825,122.5687,122.4155,122.473,17163.0
2019-12-19 10:20:00,127.95,127.98,127.7,127.98,23894.0,122.473,122.5017,122.2337,122.5017,23894.0
2019-12-19 10:30:00,127.93,127.94,127.71,127.91,11357.0,122.4538,122.4634,122.2432,122.4347,11357.0
2019-12-19 10:40:00,127.9,127.96,127.8,127.83,14377.0,122.4251,122.4825,122.3294,122.3581,14377.0
2019-12-19 10:50:00,127.85,127.92,127.66,127.7,18817.0,122.3772,122.4442,122.1954,122.2337,18817.0
2019-12-19 11:00:00,127.71,127.83,127.6,127.8,48056.0,122.2432,122.3581,122.1379,122.3294,48056.0
2019-12-19 11:10:00,127.81,127.88,127.68,127.87,13679.0,122.339,122.406,122.2145,122.3964,13679.0
2019-12-19 11:20:00,127.88,128.04,127.87,128.02,13218.0,122.406,122.5591,122.3964,122.54,13218.0
2019-12-19 11:30:00,128.03,128.15,128.02,128.06,16075.0,122.5495,122.6644,122.54,122.5783,16075.0
2019-12-19 11:40:00,128.05,128.05,127.89,127.93,28243.0,122.5687,122.5687,122.4155,122.4538,28243.0
2019-12-19 11:50:00,127.92,128.14,127.92,128.08,16844.0,122.4442,122.6548,122.4442,122.5974,16844.0
2019-12-19 12:00:00,128.08,128.36,128.07,128.19,30033.0,122.5974,122.8654,122.5878,122.7027,30033.0
2019-12-19 12:10:00,128.16,128.23,128.07,128.1,26093.0,122.674,122.741,122.5878,122.6165,26093.0
2019-12-19 12:20:00,128.1,128.13,127.99,128.05,9160.0,122.6165,122.6453,122.5112,122.5687,9160.0
2019-12-19 12:30:00,128.06,128.1,128.03,128.06,12772.0,122.5783,122.6165,122.5495,122.5783,12772.0
2019-12-19 12:40:00,128.07,128.27,127.98,128.27,34148.0,122.5878,122.7793,122.5017,122.7793,34148.0
2019-12-19 12:50:00,128.27,128.27,128.07,128.22,103817.0,122.7793,122.7793,122.5878,122.7314,103817.0
2019-12-19 13:00:00,128.23,128.29,128.13,128.23,10325.0,122.741,122.7984,122.6453,122.741,10325.0
2019-12-19 13:10:00,128.23,128.4,128.17,128.4,35103.0,122.741,122.9037,122.6835,122.9037,35103.0
2019-12-19 13:20:00,128.39,128.5,128.36,128.47,7933.0,122.8941,122.9994,122.8654,122.9707,7933.0
2019-12-19 13:30:00,128.46,128.62,128.45,128.58,12613.0,122.9611,123.1143,122.9516,123.076,12613.0
2019-12-19 13:40:00,128.58,128.71,128.56,128.7,16959.0,123.076,123.2004,123.0568,123.1909,16959.0
2019-12-19 13:50:00,128.7,128.81,128.68,128.77,13125.0,123.1909,123.2961,123.1717,123.2579,13125.0
2019-12-19 14:00:00,128.76,128.78,128.68,128.7,27332.0,123.2483,123.2674,123.1717,123.1909,27332.0
2019-12-19 14:10:00,128.7,128.86,128.7,128.85,14539.0,123.1909,123.344,123.1909,123.3344,14539.0
2019-12-19 14:20:00,128.84,128.89,128.73,128.74,29485.0,123.3249,123.3727,123.2196,123.2291,29485.0
2019-12-19 14:30:00,128.74,128.74,128.62,128.66,13573.0,123.2291,123.2291,123.1143,123.1526,13573.0
2019-12-19 14:40:00,128.65,128.75,128.64,128.74,17530.0,123.143,123.2387,123.1334,123.2291,17530.0
2019-12-19 14:50:00,128.75,128.75,128.66,128.68,25840.0,123.2387,123.2387,123.1526,123.1717,25840.0
2019-12-19 15:00:00,128.69,128.76,128.67,128.7,20170.0,123.1813,123.2483,123.1621,123.1909,20170.0
2019-12-19 15:10:00,128.69,128.77,128.63,128.76,20315.0,123.1813,123.2579,123.1239,123.2483,20315.0
2019-12-19 15:20:00,128.77,128.79,128.62,128.68,21786.0,123.2579,123.277,123.1143,123.1717,21786.0
2019-12-19 15:30:00,128.69,128.72,128.59,128.66,31128.0,123.1813,123.21,123.0856,123.1526,31128.0
2019-12-19 15:40:00,128.66,128.72,128.51,128.52,34886.0,123.1526,123.21,123.009,123.0186,34886.0
2019-12-19 15:50:00,128.51,128.8,128.46,128.74,126513.0,123.009,123.2866,122.9611,123.2291,126513.0
2019-12-20 09:30:00,129.38,130.14,128.97,130.13,504454.0,123.8417,124.5692,123.4493,124.5596,504454.0
2019-12-20 09:40:00,130.08,130.13,129.2,129.61,43888.0,124.5118,124.5596,123.6695,124.0619,43888.0
2019-12-20 09:50:00,129.61,130.46,129.6,130.46,28293.0,124.0619,124.8755,124.0523,124.8755,28293.0
2019-12-20 10:00:00,130.48,131.17,130.24,130.8,106782.0,124.8947,125.5551,124.6649,125.201,106782.0
2019-12-20 10:10:00,130.8,131.18,130.77,131.14,65558.0,125.201,125.5647,125.1722,125.5264,65558.0
2019-12-20 10:20:00,131.08,131.3,130.84,131.05,69558.0,125.469,125.6796,125.2393,125.4403,69558.0
2019-12-20 10:30:00,131.08,131.28,130.96,131.06,18775.0,125.469,125.6604,125.3541,125.4498,18775.0
2019-12-20 10:40:00,131.11,131.33,130.89,130.94,62956.0,125.4977,125.7083,125.2871,125.335,62956.0
2019-12-20 10:50:00,130.96,131.03,130.81,130.98,29397.0,125.3541,125.4211,125.2105,125.3733,29397.0
2019-12-20 11:00:00,131.0,131.46,130.94,131.38,31068.0,125.3924,125.8327,125.335,125.7561,31068.0
2019-12-20 11:10:00,131.37,131.75,131.36,131.68,38317.0,125.7466,126.1103,125.737,126.0433,38317.0
2019-12-20 11:20:00,131.69,132.0,131.69,131.88,83031.0,126.0529,126.3496,126.0529,126.2347,83031.0
2019-12-20 11:30:00,131.89,132.1,131.7,131.9,41065.0,126.2443,126.4453,126.0624,126.2539,41065.0
2019-12-20 11:40:00,131.9,131.97,131.69,131.78,47582.0,126.2539,126.3209,126.0529,126.139,47582.0
2019-12-20 11:50:00,131.78,131.91,131.66,131.76,62183.0,126.139,126.2634,126.0242,126.1199,62183.0
2019-12-20 12:00:00,131.76,131.8,131.59,131.69,83390.0,126.1199,126.1582,125.9571,126.0529,83390.0
2019-12-20 12:10:00,131.69,131.83,131.5,131.51,30779.0,126.0529,126.1869,125.871,125.8806,30779.0
2019-12-20 12:20:00,131.5,131.68,131.48,131.63,23901.0,125.871,126.0433,125.8519,125.9954,23901.0
2019-12-20 12:30:00,131.64,131.98,131.57,131.94,73721.0,126.005,126.3305,125.938,126.2922,73721.0
2019-12-20 12:40:00,131.94,132.15,131.88,131.91,50756.0,126.2922,126.4932,126.2347,126.2634,50756.0
2019-12-20 12:50:00,131.91,132.08,131.8,131.8,33418.0,126.2634,126.4262,126.1582,126.1582,33418.0
2019-12-20 13:00:00,131.79,132.09,131.79,132.06,40183.0,126.1486,126.4357,126.1486,126.407,40183.0
2019-12-20 13:10:00,132.06,132.3,132.06,132.21,76854.0,126.407,126.6368,126.407,126.5506,76854.0
2019-12-20 13:20:00,132.2,132.33,132.2,132.24,73655.0,126.541,126.6655,126.541,126.5793,73655.0
2019-12-20 13:30:00,132.22,132.28,132.04,132.08,65924.0,126.5602,126.6176,126.3879,126.4262,65924.0
2019-12-20 13:40:00,132.08,132.09,131.94,132.06,59044.0,126.4262,126.4357,126.2922,126.407,59044.0
2019-12-20 13:50:00,132.04,132.1,131.91,132.04,34276.0,126.3879,126.4453,126.2634,126.3879,34276.0
2019-12-20 14:00:00,132.05,132.26,132.04,132.26,46038.0,126.3975,126.5985,126.3879,126.5985,46038.0
2019-12-20 14:10:00,132.27,132.31,132.12,132.21,26794.0,126.608,126.6463,126.4645,126.5506,26794.0
2019-12-20 14:20:00,132.21,132.34,132.09,132.15,65764.0,126.5506,126.675,126.4357,126.4932,65764.0
2019-12-20 14:30:00,132.17,132.32,132.12,132.2,27223.0,126.5123,126.6559,126.4645,126.541,27223.0
2019-12-20 14:40:00,132.21,132.42,132.16,132.33,30214.0,126.5506,126.7516,126.5027,126.6655,30214.0
2019-12-20 14:50:00,132.32,132.49,132.3,132.45,25310.0,126.6559,126.8186,126.6368,126.7803,25310.0
2019-12-20 15:00:00,132.47,132.47,132.27,132.27,23139.0,126.7995,126.7995,126.608,126.608,23139.0
2019-12-20 15:10:00,132.22,132.31,132.22,132.28,32518.0,126.5602,126.6463,126.5602,126.6176,32518.0
2019-12-20 15:20:00,132.26,132.42,132.26,132.38,27929.0,126.5985,126.7516,126.5985,126.7133,27929.0
2019-12-20 15:30:00,132.38,132.54,132.3,132.48,91056.0,126.7133,126.8665,126.6368,126.809,91056.0
2019-12-20 15:40:00,132.48,132.77,132.48,132.53,75597.0,126.809,127.0866,126.809,126.8569,75597.0
2019-12-20 15:50:00,132.62,133.52,132.47,132.63,316555.0,126.9431,127.8045,126.7995,126.9526,316555.0
2019-12-23 09:30:00,132.71,132.9,131.39,131.8,82078.0,127.0292,127.2111,125.7657,126.1582,82078.0
2019-12-23 09:40:00,131.72,132.22,131.5,132.03,34127.0,126.0816,126.5602,125.871,126.3783,34127.0
2019-12-23 09:50:00,132.08,132.56,131.89,132.05,25240.0,126.4262,126.8856,126.2443,126.3975,25240.0
2019-12-23 10:00:00,132.13,132.51,132.1,132.36,22412.0,126.474,126.8378,126.4453,126.6942,22412.0
2019-12-23 10:10:00,132.42,132.67,132.3,132.45,13877.0,126.7516,126.9909,126.6368,126.7803,13877.0
2019-12-23 10:20:00,132.4,132.74,132.34,132.72,18122.0,126.7325,127.0579,126.675,127.0388,18122.0
2019-12-23 10:30:00,132.71,132.76,132.47,132.48,16146.0,127.0292,127.0771,126.7995,126.809,16146.0
2019-12-23 10:40:00,132.49,132.55,132.36,132.41,14758.0,126.8186,126.8761,126.6942,126.742,14758.0
2019-12-23 10:50:00,132.37,132.54,132.37,132.49,16128.0,126.7038,126.8665,126.7038,126.8186,16128.0
2019-12-23 11:00:00,132.51,132.6,132.5,132.56,20249.0,126.8378,126.9239,126.8282,126.8856,20249.0
2019-12-23 11:10:00,132.54,132.69,132.47,132.65,14523.0,126.8665,127.0101,126.7995,126.9718,14523.0
2019-12-23 11:20:00,132.66,132.84,132.66,132.72,13801.0,126.9813,127.1536,126.9813,127.0388,13801.0
2019-12-23 11:30:00,132.76,132.87,132.72,132.76,10995.0,127.0771,127.1824,127.0388,127.0771,10995.0
2019-12-23 11:40:00,132.78,132.8,132.69,132.76,17131.0,127.0962,127.1154,127.0101,127.0771,17131.0
2019-12-23 11:50:00,132.76,132.76,132.68,132.74,11089.0,127.0771,127.0771,127.0005,127.0579,11089.0
2019-12-23 12:00:00,132.74,132.74,132.57,132.7,15606.0,127.0579,127.0579,126.8952,127.0196,15606.0
2019-12-23 12:10:00,132.69,132.73,132.66,132.66,13612.0,127.0101,127.0483,126.9813,126.9813,13612.0
2019-12-23 12:20:00,132.66,132.69,132.48,132.49,21608.0,126.9813,127.0101,126.809,126.8186,21608.0
2019-12-23 12:30:00,132.48,132.6,132.45,132.52,16056.0,126.809,126.9239,126.7803,126.8473,16056.0
2019-12-23 12:40:00,132.5,132.58,132.49,132.5,14756.0,126.8282,126.9048,126.8186,126.8282,14756.0
2019-12-23 12:50:00,132.48,132.64,132.46,132.57,15361.0,126.809,126.9622,126.7899,126.8952,15361.0
2019-12-23 13:00:00,132.55,132.62,132.54,132.58,7424.0,126.8761,126.9431,126.8665,126.9048,7424.0
2019-12-23 13:10:00,132.58,132.63,132.57,132.62,11925.0,126.9048,126.9526,126.8952,126.9431,11925.0
2019-12-23 13:20:00,132.61,132.73,132.6,132.72,9584.0,126.9335,127.0483,126.9239,127.0388,9584.0
2019-12-23 13:30:00,132.72,132.72,132.46,132.46,12829.0,127.0388,127.0388,126.7899,126.7899,12829.0
2019-12-23 13:40:00,132.46,132.63,132.45,132.58,12675.0,126.7899,126.9526,126.7803,126.9048,12675.0
2019-12-23 13:50:00,132.6,132.7,132.57,132.66,12626.0,126.9239,127.0196,126.8952,126.9813,12626.0
2019-12-23 14:00:00,132.66,132.77,132.65,132.76,10956.0,126.9813,127.0866,126.9718,127.0771,10956.0
2019-12-23 14:10:00,132.75,132.89,132.75,132.87,12746.0,127.0675,127.2015,127.0675,127.1824,12746.0
2019-12-23 14:20:00,132.88,133.06,132.86,133.03,17515.0,127.1919,127.3642,127.1728,127.3355,17515.0
2019-12-23 14:30:00,133.02,133.05,132.91,133.0,24389.0,127.3259,127.3546,127.2206,127.3068,24389.0
2019-12-23 14:40:00,133.0,133.05,132.93,133.0,19402.0,127.3068,127.3546,127.2398,127.3068,19402.0
2019-12-23 14:50:00,132.97,133.02,132.86,132.86,115521.0,127.2781,127.3259,127.1728,127.1728,115521.0
2019-12-23 15:00:00,132.86,132.86,132.6,132.69,15053.0,127.1728,127.1728,126.9239,127.0101,15053.0
2019-12-23 15:10:00,132.68,132.75,132.64,132.65,13913.0,127.0005,127.0675,126.9622,126.9718,13913.0
2019-12-23 15:20:00,132.67,132.68,132.43,132.56,15890.0,126.9909,127.0005,126.7612,126.8856,15890.0
2019-12-23 15:30:00,132.55,132.6,132.39,132.43,16899.0,126.8761,126.9239,126.7229,126.7612,16899.0
2019-12-23 15:40:00,132.44,132.49,132.41,132.44,19783.0,126.7708,126.8186,126.742,126.7708,19783.0
2019-12-23 15:50:00,132.45,132.49,132.28,132.37,70901.0,126.7803,126.8186,126.6176,126.7038,70901.0
2019-12-24 09:30:00,132.21,132.35,131.36,131.37,33392.0,126.5506,126.6846,125.737,125.7466,33392.0
2019-12-24 09:40:00,131.46,131.65,131.29,131.44,9512.0,125.8327,126.0146,125.67,125.8136,9512.0
2019-12-24 09:50:00,131.48,131.86,131.48,131.69,9114.0,125.8519,126.2156,125.8519,126.0529,9114.0
2019-12-24 10:00:00,131.77,132.19,131.73,132.04,13211.0,126.1294,126.5315,126.0912,126.3879,13211.0
2019-12-24 10:10:00,132.08,132.18,131.94,132.17,9698.0,126.4262,126.5219,126.2922,126.5123,9698.0
2019-12-24 10:20:00,132.18,132.4,132.14,132.4,11310.0,126.5219,126.7325,126.4836,126.7325,11310.0
2019-12-24 10:30:00,132.37,132.57,132.25,132.37,10051.0,126.7038,126.8952,126.5889,126.7038,10051.0
2019-12-24 10:40:00,132.34,132.5,132.27,132.28,10978.0,126.675,126.8282,126.608,126.6176,10978.0
2019-12-24 10:50:00,132.33,132.4,132.09,132.26,10084.0,126.6655,126.7325,126.4357,126.5985,10084.0
2019-12-24 11:00:00,132.28,132.37,132.1,132.37,11456.0,126.6176,126.7038,126.4453,126.7038,11456.0
2019-12-24 11:10:00,132.33,132.34,132.19,132.31,6919.0,126.6655,126.675,126.5315,126.6463,6919.0
2019-12-24 11:20:00,132.38,132.38,132.22,132.25,5780.0,126.7133,126.7133,126.5602,126.5889,5780.0
2019-12-24 11:30:00,132.21,132.26,132.18,132.23,7314.0,126.5506,126.5985,126.5219,126.5698,7314.0
2019-12-24 11:40:00,132.26,132.46,132.24,132.46,6026.0,126.5985,126.7899,126.5793,126.7899,6026.0
2019-12-24 11:50:00,132.46,132.59,132.45,132.49,7079.0,126.7899,126.9143,126.7803,126.8186,7079.0
2019-12-24 12:00:00,132.5,132.63,132.44,132.6,6329.0,126.8282,126.9526,126.7708,126.9239,6329.0
2019-12-24 12:10:00,132.57,132.79,132.53,132.78,13702.0,126.8952,127.1058,126.8569,127.0962,13702.0
2019-12-24 12:20:00,132.79,132.95,132.79,132.94,10231.0,127.1058,127.2589,127.1058,127.2494,10231.0
2019-12-24 12:30:00,132.93,133.08,132.88,133.05,18252.0,127.2398,127.3834,127.1919,127.3546,18252.0
2019-12-24 12:40:00,133.03,133.05,132.81,133.01,11463.0,127.3355,127.3546,127.1249,127.3164,11463.0
2019-12-24 12:50:00,133.01,133.01,132.82,132.93,20913.0,127.3164,127.3164,127.1345,127.2398,20913.0
2019-12-26 09:30:00,133.19,133.19,132.38,132.57,28333.0,127.4887,127.4887,126.7133,126.8952,28333.0
2019-12-26 09:40:00,132.4,132.76,132.39,132.62,8138.0,126.7325,127.0771,126.7229,126.9431,8138.0
2019-12-26 09:50:00,132.64,133.06,132.64,133.06,13349.0,126.9622,127.3642,126.9622,127.3642,13349.0
2019-12-26 10:00:00,133.06,133.12,132.83,132.9,13519.0,127.3642,127.4217,127.1441,127.2111,13519.0
2019-12-26 10:10:00,132.93,133.07,132.91,132.91,6377.0,127.2398,127.3738,127.2206,127.2206,6377.0
2019-12-26 10:20:00,132.93,132.97,132.79,132.9,7350.0,127.2398,127.2781,127.1058,127.2111,7350.0
2019-12-26 10:30:00,132.92,132.92,132.73,132.73,4113.0,127.2302,127.2302,127.0483,127.0483,4113.0
2019-12-26 10:40:00,132.72,132.87,132.64,132.85,6272.0,127.0388,127.1824,126.9622,127.1632,6272.0
2019-12-26 10:50:00,132.84,132.89,132.62,132.65,7666.0,127.1536,127.2015,126.9431,126.9718,7666.0
2019-12-26 11:00:00,132.64,132.81,132.58,132.58,8551.0,126.9622,127.1249,126.9048,126.9048,8551.0
2019-12-26 11:10:00,132.58,132.6,132.37,132.52,10484.0,126.9048,126.9239,126.7038,126.8473,10484.0
2019-12-26 11:20:00,132.52,132.59,132.32,132.4,32509.0,126.8473,126.9143,126.6559,126.7325,32509.0
2019-12-26 11:30:00,132.38,132.48,132.36,132.38,4664.0,126.7133,126.809,126.6942,126.7133,4664.0
2019-12-26 11:40:00,132.39,132.41,132.34,132.39,15801.0,126.7229,126.742,126.675,126.7229,15801.0
2019-12-26 11:50:00,132.39,132.72,132.39,132.7,8368.0,126.7229,127.0388,126.7229,127.0196,8368.0
2019-12-26 12:00:00,132.69,132.69,132.57,132.64,7382.0,127.0101,127.0101,126.8952,126.9622,7382.0
2019-12-26 12:10:00,132.6,132.66,132.51,132.64,5021.0,126.9239,126.9813,126.8378,126.9622,5021.0
2019-12-26 12:20:00,132.64,132.74,132.63,132.63,13628.0,126.9622,127.0579,126.9526,126.9526,13628.0
2019-12-26 12:30:00,132.63,132.74,132.6,132.63,10132.0,126.9526,127.0579,126.9239,126.9526,10132.0
2019-12-26 12:40:00,132.61,132.66,132.55,132.63,5645.0,126.9335,126.9813,126.8761,126.9526,5645.0
2019-12-26 12:50:00,132.63,132.63,132.54,132.6,4108.0,126.9526,126.9526,126.8665,126.9239,4108.0
2019-12-26 13:00:00,132.59,132.66,132.58,132.66,4440.0,126.9143,126.9813,126.9048,126.9813,4440.0
2019-12-26 13:10:00,132.69,132.84,132.67,132.84,6598.0,127.0101,127.1536,126.9909,127.1536,6598.0
2019-12-26 13:20:00,132.87,132.92,132.85,132.92,8004.0,127.1824,127.2302,127.1632,127.2302,8004.0
2019-12-26 13:30:00,132.92,133.04,132.91,132.96,10016.0,127.2302,127.3451,127.2206,127.2685,10016.0
2019-12-26 13:40:00,132.95,133.05,132.94,133.05,5546.0,127.2589,127.3546,127.2494,127.3546,5546.0
2019-12-26 13:50:00,133.03,133.03,132.94,132.97,4707.0,127.3355,127.3355,127.2494,127.2781,4707.0
2019-12-26 14:00:00,132.96,132.97,132.84,132.85,4916.0,127.2685,127.2781,127.1536,127.1632,4916.0
2019-12-26 14:10:00,132.83,132.91,132.73,132.74,4303.0,127.1441,127.2206,127.0483,127.0579,4303.0
2019-12-26 14:20:00,132.73,132.73,132.66,132.69,5313.0,127.0483,127.0483,126.9813,127.0101,5313.0
2019-12-26 14:30:00,132.68,132.69,132.63,132.63,6773.0,127.0005,127.0101,126.9526,126.9526,6773.0
2019-12-26 14:40:00,132.62,132.74,132.55,132.71,6188.0,126.9431,127.0579,126.8761,127.0292,6188.0
2019-12-26 14:50:00,132.7,132.75,132.63,132.67,5047.0,127.0196,127.0675,126.9526,126.9909,5047.0
2019-12-26 15:00:00,132.68,132.71,132.58,132.69,8743.0,127.0005,127.0292,126.9048,127.0101,8743.0
2019-12-26 15:10:00,132.7,132.77,132.67,132.76,4581.0,127.0196,127.0866,126.9909,127.0771,4581.0
2019-12-26 15:20:00,132.77,132.81,132.7,132.81,9289.0,127.0866,127.1249,127.0196,127.1249,9289.0
2019-12-26 15:30:00,132.82,132.84,132.64,132.7,12900.0,127.1345,127.1536,126.9622,127.0196,12900.0
2019-12-26 15:40:00,132.71,132.91,132.7,132.87,16832.0,127.0292,127.2206,127.0196,127.1824,16832.0
2019-12-26 15:50:00,132.86,133.06,132.81,133.03,84311.0,127.1728,127.3642,127.1249,127.3355,84311.0
2019-12-27 09:30:00,133.4,133.4,132.7,132.74,27579.0,127.6897,127.6897,127.0196,127.0579,27579.0
2019-12-27 09:40:00,132.63,132.86,132.45,132.46,12824.0,126.9526,127.1728,126.7803,126.7899,12824.0
2019-12-27 09:50:00,132.42,132.84,132.38,132.82,12247.0,126.7516,127.1536,126.7133,127.1345,12247.0
2019-12-27 10:00:00,132.87,133.0,132.72,132.84,12052.0,127.1824,127.3068,127.0388,127.1536,12052.0
2019-12-27 10:10:00,132.86,133.06,132.82,133.05,11742.0,127.1728,127.3642,127.1345,127.3546,11742.0
2019-12-27 10:20:00,133.01,133.07,132.87,132.97,13157.0,127.3164,127.3738,127.1824,127.2781,13157.0
2019-12-27 10:30:00,133.03,133.08,132.94,132.95,8163.0,127.3355,127.3834,127.2494,127.2589,8163.0
2019-12-27 10:40:00,132.97,133.04,132.95,133.0,6625.0,127.2781,127.3451,127.2589,127.3068,6625.0
2019-12-27 10:50:00,133.09,133.18,133.09,133.12,6838.0,127.3929,127.4791,127.3929,127.4217,6838.0
2019-12-27 11:00:00,133.11,133.15,133.05,133.09,6879.0,127.4121,127.4504,127.3546,127.3929,6879.0
2019-12-27 11:10:00,133.09,133.1,133.05,133.1,4795.0,127.3929,127.4025,127.3546,127.4025,4795.0
2019-12-27 11:20:00,133.1,133.26,133.05,133.25,30763.0,127.4025,127.5557,127.3546,127.5461,30763.0
2019-12-27 11:30:00,133.24,133.26,133.08,133.22,14806.0,127.5365,127.5557,127.3834,127.5174,14806.0
2019-12-27 11:40:00,133.21,133.26,133.16,133.19,10915.0,127.5078,127.5557,127.4599,127.4887,10915.0
2019-12-27 11:50:00,133.2,133.21,133.16,133.18,10345.0,127.4982,127.5078,127.4599,127.4791,10345.0
2019-12-27 12:00:00,133.18,133.21,133.14,133.19,7618.0,127.4791,127.5078,127.4408,127.4887,7618.0
2019-12-27 12:10:00,133.18,133.23,133.17,133.23,9458.0,127.4791,127.5269,127.4695,127.5269,9458.0
2019-12-27 12:20:00,133.23,133.23,133.11,133.14,11711.0,127.5269,127.5269,127.4121,127.4408,11711.0
2019-12-27 12:30:00,133.15,133.24,133.15,133.24,13431.0,127.4504,127.5365,127.4504,127.5365,13431.0
2019-12-27 12:40:00,133.24,133.41,133.18,133.32,27575.0,127.5365,127.6992,127.4791,127.6131,27575.0
2019-12-27 12:50:00,133.32,133.48,133.29,133.43,23427.0,127.6131,127.7662,127.5844,127.7184,23427.0
2019-12-27 13:00:00,133.44,133.47,133.31,133.31,9921.0,127.728,127.7567,127.6035,127.6035,9921.0
2019-12-27 13:10:00,133.28,133.33,133.26,133.27,8097.0,127.5748,127.6227,127.5557,127.5652,8097.0
2019-12-27 13:20:00,133.28,133.3,133.23,133.25,4269.0,127.5748,127.5939,127.5269,127.5461,4269.0
2019-12-27 13:30:00,133.25,133.29,133.23,133.27,8081.0,127.5461,127.5844,127.5269,127.5652,8081.0
2019-12-27 13:40:00,133.27,133.3,133.22,133.28,7625.0,127.5652,127.5939,127.5174,127.5748,7625.0
2019-12-27 13:50:00,133.28,133.34,133.24,133.32,7843.0,127.5748,127.6322,127.5365,127.6131,7843.0
2019-12-27 14:00:00,133.31,133.4,133.28,133.39,13101.0,127.6035,127.6897,127.5748,127.6801,13101.0
2019-12-27 14:10:00,133.39,133.4,133.25,133.25,17308.0,127.6801,127.6897,127.5461,127.5461,17308.0
2019-12-27 14:20:00,133.25,133.27,133.22,133.24,4060.0,127.5461,127.5652,127.5174,127.5365,4060.0
2019-12-27 14:30:00,133.25,133.25,133.0,133.04,12661.0,127.5461,127.5461,127.3068,127.3451,12661.0
2019-12-27 14:40:00,133.08,133.13,132.98,133.04,14235.0,127.3834,127.4312,127.2876,127.3451,14235.0
2019-12-27 14:50:00,133.03,133.26,133.02,133.17,19569.0,127.3355,127.5557,127.3259,127.4695,19569.0
2019-12-27 15:00:00,133.17,133.22,133.09,133.15,12234.0,127.4695,127.5174,127.3929,127.4504,12234.0
2019-12-27 15:10:00,133.1,133.23,133.1,133.21,7743.0,127.4025,127.5269,127.4025,127.5078,7743.0
2019-12-27 15:20:00,133.21,133.27,133.21,133.24,7255.0,127.5078,127.5652,127.5078,127.5365,7255.0
2019-12-27 15:30:00,133.24,133.42,133.21,133.36,13792.0,127.5365,127.7088,127.5078,127.6514,13792.0
2019-12-27 15:40:00,133.35,133.35,133.11,133.11,21734.0,127.6418,127.6418,127.4121,127.4121,21734.0
2019-12-27 15:50:00,133.09,133.27,132.94,133.26,74910.0,127.3929,127.5652,127.2494,127.5557,74910.0
2019-12-30 09:30:00,133.57,133.66,132.33,132.86,36233.0,127.8524,127.9385,126.6655,127.1728,36233.0
2019-12-30 09:40:00,132.88,132.9,132.52,132.73,10158.0,127.1919,127.2111,126.8473,127.0483,10158.0
2019-12-30 09:50:00,132.58,132.68,131.96,132.24,31193.0,126.9048,127.0005,126.3113,126.5793,31193.0
2019-12-30 10:00:00,132.22,132.45,132.07,132.34,33682.0,126.5602,126.7803,126.4166,126.675,33682.0
2019-12-30 10:10:00,132.4,132.5,131.92,132.0,15313.0,126.7325,126.8282,126.273,126.3496,15313.0
2019-12-30 10:20:00,131.9,132.1,131.83,131.92,8363.0,126.2539,126.4453,126.1869,126.273,8363.0
2019-12-30 10:30:00,131.88,132.13,131.8,132.12,8101.0,126.2347,126.474,126.1582,126.4645,8101.0
2019-12-30 10:40:00,132.17,132.43,132.17,132.34,3830.0,126.5123,126.7612,126.5123,126.675,3830.0
2019-12-30 10:50:00,132.33,132.57,132.1,132.51,10285.0,126.6655,126.8952,126.4453,126.8378,10285.0
2019-12-30 11:00:00,132.48,132.48,132.27,132.3,6668.0,126.809,126.809,126.608,126.6368,6668.0
2019-12-30 11:10:00,132.32,132.5,132.27,132.36,11141.0,126.6559,126.8282,126.608,126.6942,11141.0
2019-12-30 11:20:00,132.36,132.44,132.31,132.44,8303.0,126.6942,126.7708,126.6463,126.7708,8303.0
2019-12-30 11:30:00,132.41,132.43,132.32,132.37,7139.0,126.742,126.7612,126.6559,126.7038,7139.0
2019-12-30 11:40:00,132.39,132.7,132.37,132.64,9400.0,126.7229,127.0196,126.7038,126.9622,9400.0
2019-12-30 11:50:00,132.65,132.75,132.61,132.66,7634.0,126.9718,127.0675,126.9335,126.9813,7634.0
2019-12-30 12:00:00,132.68,132.71,132.57,132.58,6616.0,127.0005,127.0292,126.8952,126.9048,6616.0
2019-12-30 12:10:00,132.56,132.65,132.55,132.61,6208.0,126.8856,126.9718,126.8761,126.9335,6208.0
2019-12-30 12:20:00,132.59,132.61,132.49,132.5,6262.0,126.9143,126.9335,126.8186,126.8282,6262.0
2019-12-30 12:30:00,132.5,132.57,132.45,132.56,5545.0,126.8282,126.8952,126.7803,126.8856,5545.0
2019-12-30 12:40:00,132.52,132.67,132.47,132.65,4654.0,126.8473,126.9909,126.7995,126.9718,4654.0
2019-12-30 12:50:00,132.73,132.75,132.5,132.5,6193.0,127.0483,127.0675,126.8282,126.8282,6193.0
2019-12-30 13:00:00,132.5,132.5,132.35,132.35,4155.0,126.8282,126.8282,126.6846,126.6846,4155.0
2019-12-30 13:10:00,132.34,132.43,132.27,132.27,9906.0,126.675,126.7612,126.608,126.608,9906.0
2019-12-30 13:20:00,132.27,132.29,132.1,132.11,8725.0,126.608,126.6272,126.4453,126.4549,8725.0
2019-12-30 13:30:00,132.09,132.16,131.99,132.16,6187.0,126.4357,126.5027,126.34,126.5027,6187.0
2019-12-30 13:40:00,132.18,132.31,132.13,132.16,14310.0,126.5219,126.6463,126.474,126.5027,14310.0
2019-12-30 13:50:00,132.14,132.32,132.12,132.28,11629.0,126.4836,126.6559,126.4645,126.6176,11629.0
2019-12-30 14:00:00,132.25,132.26,132.14,132.23,11583.0,126.5889,126.5985,126.4836,126.5698,11583.0
2019-12-30 14:10:00,132.23,132.42,132.23,132.31,15030.0,126.5698,126.7516,126.5698,126.6463,15030.0
2019-12-30 14:20:00,132.3,132.37,132.28,132.33,8006.0,126.6368,126.7038,126.6176,126.6655,8006.0
2019-12-30 14:30:00,132.34,132.38,132.24,132.34,38008.0,126.675,126.7133,126.5793,126.675,38008.0
2019-12-30 14:40:00,132.34,132.44,132.31,132.41,13444.0,126.675,126.7708,126.6463,126.742,13444.0
2019-12-30 14:50:00,132.41,132.47,132.36,132.38,12438.0,126.742,126.7995,126.6942,126.7133,12438.0
2019-12-30 15:00:00,132.37,132.45,132.28,132.42,14857.0,126.7038,126.7803,126.6176,126.7516,14857.0
2019-12-30 15:10:00,132.41,132.48,132.34,132.39,25606.0,126.742,126.809,126.675,126.7229,25606.0
2019-12-30 15:20:00,132.38,132.38,132.27,132.29,24109.0,126.7133,126.7133,126.608,126.6272,24109.0
2019-12-30 15:30:00,132.3,132.31,132.15,132.23,27867.0,126.6368,126.6463,126.4932,126.5698,27867.0
2019-12-30 15:40:00,132.23,132.24,132.13,132.14,29562.0,126.5698,126.5793,126.474,126.4836,29562.0
2019-12-30 15:50:00,132.12,132.24,132.02,132.22,89204.0,126.4645,126.5793,126.3687,126.5602,89204.0
2019-12-31 09:30:00,132.01,132.58,131.73,132.0,25358.0,126.3592,126.9048,126.0912,126.3496,25358.0
2019-12-31 09:40:00,132.02,132.05,131.82,131.9,4554.0,126.3687,126.3975,126.1773,126.2539,4554.0
2019-12-31 09:50:00,131.98,131.98,131.85,131.9,5115.0,126.3305,126.3305,126.206,126.2539,5115.0
2019-12-31 10:00:00,132.08,132.17,132.0,132.06,8646.0,126.4262,126.5123,126.3496,126.407,8646.0
2019-12-31 10:10:00,132.09,132.26,132.03,132.2,4565.0,126.4357,126.5985,126.3783,126.541,4565.0
2019-12-31 10:20:00,132.17,132.25,132.0,132.01,9930.0,126.5123,126.5889,126.3496,126.3592,9930.0
2019-12-31 10:30:00,131.97,132.03,131.93,132.03,6044.0,126.3209,126.3783,126.2826,126.3783,6044.0
2019-12-31 10:40:00,132.02,132.1,131.82,131.82,8279.0,126.3687,126.4453,126.1773,126.1773,8279.0
2019-12-31 10:50:00,131.82,132.04,131.82,131.91,7807.0,126.1773,126.3879,126.1773,126.2634,7807.0
2019-12-31 11:00:00,131.91,131.93,131.77,131.78,9909.0,126.2634,126.2826,126.1294,126.139,9909.0
2019-12-31 11:10:00,131.78,131.83,131.64,131.83,9285.0,126.139,126.1869,126.005,126.1869,9285.0
2019-12-31 11:20:00,131.82,131.82,131.64,131.65,7457.0,126.1773,126.1773,126.005,126.0146,7457.0
2019-12-31 11:30:00,131.64,131.64,131.45,131.62,16420.0,126.005,126.005,125.8231,125.9859,16420.0
2019-12-31 11:40:00,131.63,131.7,131.47,131.66,8918.0,125.9954,126.0624,125.8423,126.0242,8918.0
2019-12-31 11:50:00,131.7,131.75,131.57,131.64,9725.0,126.0624,126.1103,125.938,126.005,9725.0
2019-12-31 12:00:00,131.62,131.85,131.53,131.81,13006.0,125.9859,126.206,125.8997,126.1677,13006.0
2019-12-31 12:10:00,131.83,131.87,131.66,131.78,8097.0,126.1869,126.2252,126.0242,126.139,8097.0
2019-12-31 12:20:00,131.8,131.86,131.74,131.82,7632.0,126.1582,126.2156,126.1007,126.1773,7632.0
2019-12-31 12:30:00,131.82,131.87,131.78,131.79,7122.0,126.1773,126.2252,126.139,126.1486,7122.0
2019-12-31 12:40:00,131.8,131.86,131.72,131.78,8843.0,126.1582,126.2156,126.0816,126.139,8843.0
2019-12-31 12:50:00,131.77,131.9,131.74,131.79,9100.0,126.1294,126.2539,126.1007,126.1486,9100.0
2019-12-31 13:00:00,131.77,132.0,131.76,132.0,6796.0,126.1294,126.3496,126.1199,126.3496,6796.0
2019-12-31 13:10:00,132.02,132.06,131.85,131.86,8901.0,126.3687,126.407,126.206,126.2156,8901.0
2019-12-31 13:20:00,131.83,131.99,131.83,131.97,8609.0,126.1869,126.34,126.1869,126.3209,8609.0
2019-12-31 13:30:00,131.97,132.1,131.95,132.04,6655.0,126.3209,126.4453,126.3017,126.3879,6655.0
2019-12-31 13:40:00,132.06,132.11,132.03,132.11,4601.0,126.407,126.4549,126.3783,126.4549,4601.0
2019-12-31 13:50:00,132.11,132.11,132.01,132.03,8199.0,126.4549,126.4549,126.3592,126.3783,8199.0
2019-12-31 14:00:00,132.04,132.09,132.0,132.07,9104.0,126.3879,126.4357,126.3496,126.4166,9104.0
2019-12-31 14:10:00,132.08,132.1,131.95,132.02,8053.0,126.4262,126.4453,126.3017,126.3687,8053.0
2019-12-31 14:20:00,132.01,132.08,131.99,132.06,10822.0,126.3592,126.4262,126.34,126.407,10822.0
2019-12-31 14:30:00,132.07,132.1,132.05,132.1,7943.0,126.4166,126.4453,126.3975,126.4453,7943.0
2019-12-31 14:40:00,132.09,132.14,132.01,132.03,10092.0,126.4357,126.4836,126.3592,126.3783,10092.0
2019-12-31 14:50:00,132.03,132.03,131.83,131.85,11315.0,126.3783,126.3783,126.1869,126.206,11315.0
2019-12-31 15:00:00,131.84,132.04,131.79,131.99,11461.0,126.1964,126.3879,126.1486,126.34,11461.0
2019-12-31 15:10:00,131.99,132.06,131.95,132.02,11238.0,126.34,126.407,126.3017,126.3687,11238.0
2019-12-31 15:20:00,132.02,132.17,132.02,132.12,13326.0,126.3687,126.5123,126.3687,126.4645,13326.0
2019-12-31 15:30:00,132.11,132.17,132.06,132.15,20405.0,126.4549,126.5123,126.407,126.4932,20405.0
2019-12-31 15:40:00,132.16,132.22,132.02,132.03,22532.0,126.5027,126.5602,126.3687,126.3783,22532.0
2019-12-31 15:50:00,132.03,132.38,131.99,132.33,135226.0,126.3783,126.7133,126.34,126.6655,135226.0
2020-01-02 09:30:00,132.05,132.82,131.48,131.86,72880.0,126.3975,127.1345,125.8519,126.2156,72880.0
2020-01-02 09:40:00,131.86,132.23,131.76,131.95,26034.0,126.2156,126.5698,126.1199,126.3017,26034.0
2020-01-02 09:50:00,131.92,132.44,131.92,132.43,14799.0,126.273,126.7708,126.273,126.7612,14799.0
2020-01-02 10:00:00,132.5,132.5,132.1,132.16,10344.0,126.8282,126.8282,126.4453,126.5027,10344.0
2020-01-02 10:10:00,132.21,132.26,131.83,132.0,11192.0,126.5506,126.5985,126.1869,126.3496,11192.0
2020-01-02 10:20:00,131.99,132.49,131.94,132.49,9827.0,126.34,126.8186,126.2922,126.8186,9827.0
2020-01-02 10:30:00,132.43,132.49,132.28,132.28,13499.0,126.7612,126.8186,126.6176,126.6176,13499.0
2020-01-02 10:40:00,132.25,132.33,132.08,132.15,12443.0,126.5889,126.6655,126.4262,126.4932,12443.0
2020-01-02 10:50:00,132.08,132.4,132.0,132.38,19419.0,126.4262,126.7325,126.3496,126.7133,19419.0
2020-01-02 11:00:00,132.41,132.87,132.35,132.87,21643.0,126.742,127.1824,126.6846,127.1824,21643.0
2020-01-02 11:10:00,132.85,132.85,132.62,132.78,22192.0,127.1632,127.1632,126.9431,127.0962,22192.0
2020-01-02 11:20:00,132.75,132.93,132.73,132.78,25455.0,127.0675,127.2398,127.0483,127.0962,25455.0
2020-01-02 11:30:00,132.77,132.84,132.53,132.82,25068.0,127.0866,127.1536,126.8569,127.1345,25068.0
2020-01-02 11:40:00,132.81,132.94,132.74,132.8,14317.0,127.1249,127.2494,127.0579,127.1154,14317.0
2020-01-02 11:50:00,132.8,133.08,132.78,133.0,19011.0,127.1154,127.3834,127.0962,127.3068,19011.0
2020-01-02 12:00:00,133.0,133.13,132.86,133.12,18745.0,127.3068,127.4312,127.1728,127.4217,18745.0
2020-01-02 12:10:00,133.11,133.36,133.08,133.36,25644.0,127.4121,127.6514,127.3834,127.6514,25644.0
2020-01-02 12:20:00,133.36,133.49,133.31,133.43,14120.0,127.6514,127.7758,127.6035,127.7184,14120.0
2020-01-02 12:30:00,133.46,133.62,133.4,133.55,29453.0,127.7471,127.9003,127.6897,127.8332,29453.0
2020-01-02 12:40:00,133.57,133.74,133.55,133.69,14734.0,127.8524,128.0151,127.8332,127.9673,14734.0
2020-01-02 12:50:00,133.69,133.73,133.47,133.67,17450.0,127.9673,128.0055,127.7567,127.9481,17450.0
2020-01-02 13:00:00,133.64,133.65,133.39,133.49,11898.0,127.9194,127.929,127.6801,127.7758,11898.0
2020-01-02 13:10:00,133.51,133.62,133.47,133.53,13801.0,127.795,127.9003,127.7567,127.8141,13801.0
2020-01-02 13:20:00,133.52,133.59,133.46,133.59,11482.0,127.8045,127.8715,127.7471,127.8715,11482.0
2020-01-02 13:30:00,133.59,133.73,133.55,133.73,14779.0,127.8715,128.0055,127.8332,128.0055,14779.0
2020-01-02 13:40:00,133.72,133.73,133.58,133.69,10427.0,127.996,128.0055,127.862,127.9673,10427.0
2020-01-02 13:50:00,133.69,133.89,133.63,133.86,17262.0,127.9673,128.1587,127.9098,128.13,17262.0
2020-01-02 14:00:00,133.87,133.93,133.83,133.86,14478.0,128.1395,128.197,128.1013,128.13,14478.0
2020-01-02 14:10:00,133.86,133.88,133.76,133.79,21706.0,128.13,128.1491,128.0343,128.063,21706.0
2020-01-02 14:20:00,133.8,133.84,133.71,133.83,15069.0,128.0725,128.1108,127.9864,128.1013,15069.0
2020-01-02 14:30:00,133.83,133.87,133.68,133.77,25399.0,128.1013,128.1395,127.9577,128.0438,25399.0
2020-01-02 14:40:00,133.78,134.03,133.76,133.97,18658.0,128.0534,128.2927,128.0343,128.2353,18658.0
2020-01-02 14:50:00,133.97,134.09,133.94,134.0,18560.0,128.2353,128.3501,128.2066,128.264,18560.0
2020-01-02 15:00:00,133.98,134.04,133.76,133.78,18451.0,128.2448,128.3023,128.0343,128.0534,18451.0
2020-01-02 15:10:00,133.8,133.9,133.8,133.83,15235.0,128.0725,128.1683,128.0725,128.1013,15235.0
2020-01-02 15:20:00,133.82,133.87,133.74,133.77,28898.0,128.0917,128.1395,128.0151,128.0438,28898.0
2020-01-02 15:30:00,133.78,133.98,133.75,133.97,73277.0,128.0534,128.2448,128.0247,128.2353,73277.0
2020-01-02 15:40:00,133.98,134.24,133.96,134.11,57161.0,128.2448,128.4937,128.2257,128.3693,57161.0
2020-01-02 15:50:00,134.13,134.28,133.96,134.15,162932.0,128.3884,128.532,128.2257,128.4076,162932.0
2020-01-03 09:30:00,132.48,133.69,132.27,133.69,53990.0,126.809,127.9673,126.608,127.9673,53990.0
2020-01-03 09:40:00,133.66,133.97,133.46,133.47,13179.0,127.9385,128.2353,127.7471,127.7567,13179.0
2020-01-03 09:50:00,133.42,133.43,133.11,133.4,8750.0,127.7088,127.7184,127.4121,127.6897,8750.0
2020-01-03 10:00:00,133.36,133.68,133.1,133.67,15461.0,127.6514,127.9577,127.4025,127.9481,15461.0
2020-01-03 10:10:00,133.59,133.73,133.56,133.71,16529.0,127.8715,128.0055,127.8428,127.9864,16529.0
2020-01-03 10:20:00,133.69,133.97,133.6,133.92,16805.0,127.9673,128.2353,127.8811,128.1874,16805.0
2020-01-03 10:30:00,134.0,134.15,133.94,134.09,24591.0,128.264,128.4076,128.2066,128.3501,24591.0
2020-01-03 10:40:00,134.1,134.19,134.07,134.12,10481.0,128.3597,128.4459,128.331,128.3788,10481.0
2020-01-03 10:50:00,134.07,134.25,134.01,134.23,23940.0,128.331,128.5033,128.2736,128.4841,23940.0
2020-01-03 11:00:00,134.17,134.24,134.08,134.13,16452.0,128.4267,128.4937,128.3406,128.3884,16452.0
2020-01-03 11:10:00,134.13,134.29,134.12,134.17,15125.0,128.3884,128.5416,128.3788,128.4267,15125.0
2020-01-03 11:20:00,134.2,134.5,134.19,134.37,16290.0,128.4554,128.7426,128.4459,128.6181,16290.0
2020-01-03 11:30:00,134.39,134.46,134.31,134.34,12008.0,128.6373,128.7043,128.5607,128.5894,12008.0
2020-01-03 11:40:00,134.35,134.35,134.13,134.24,13481.0,128.599,128.599,128.3884,128.4937,13481.0
2020-01-03 11:50:00,134.25,134.41,134.2,134.37,14509.0,128.5033,128.6564,128.4554,128.6181,14509.0
2020-01-03 12:00:00,134.41,134.55,134.39,134.53,19436.0,128.6564,128.7904,128.6373,128.7713,19436.0
2020-01-03 12:10:00,134.49,134.61,134.36,134.57,9611.0,128.733,128.8479,128.6086,128.8096,9611.0
2020-01-03 12:20:00,134.55,134.66,134.5,134.57,10896.0,128.7904,128.8957,128.7426,128.8096,10896.0
2020-01-03 12:30:00,134.54,134.59,134.44,134.47,14449.0,128.7809,128.8287,128.6851,128.7139,14449.0
2020-01-03 12:40:00,134.49,134.78,134.48,134.73,41225.0,128.733,129.0106,128.7234,128.9627,41225.0
2020-01-03 12:50:00,134.72,134.91,134.72,134.78,16230.0,128.9532,129.135,128.9532,129.0106,16230.0
2020-01-03 13:00:00,134.77,134.79,134.66,134.69,17238.0,129.001,129.0202,128.8957,128.9244,17238.0
2020-01-03 13:10:00,134.68,134.69,134.41,134.41,14182.0,128.9149,128.9244,128.6564,128.6564,14182.0
2020-01-03 13:20:00,134.36,134.59,134.34,134.54,11426.0,128.6086,128.8287,128.5894,128.7809,11426.0
2020-01-03 13:30:00,134.53,134.57,134.12,134.23,14918.0,128.7713,128.8096,128.3788,128.4841,14918.0
2020-01-03 13:40:00,134.25,134.44,134.2,134.4,5783.0,128.5033,128.6851,128.4554,128.6469,5783.0
2020-01-03 13:50:00,134.4,134.55,134.26,134.26,18583.0,128.6469,128.7904,128.5129,128.5129,18583.0
2020-01-03 14:00:00,134.28,134.37,134.05,134.06,9565.0,128.532,128.6181,128.3118,128.3214,9565.0
2020-01-03 14:10:00,134.06,134.33,134.03,134.28,10530.0,128.3214,128.5799,128.2927,128.532,10530.0
2020-01-03 14:20:00,134.3,134.44,134.22,134.43,20958.0,128.5511,128.6851,128.4746,128.6756,20958.0
2020-01-03 14:30:00,134.44,134.48,134.35,134.4,10960.0,128.6851,128.7234,128.599,128.6469,10960.0
2020-01-03 14:40:00,134.4,134.4,134.29,134.39,11017.0,128.6469,128.6469,128.5416,128.6373,11017.0
2020-01-03 14:50:00,134.39,134.42,134.33,134.41,9172.0,128.6373,128.666,128.5799,128.6564,9172.0
2020-01-03 15:00:00,134.41,134.62,134.39,134.5,20337.0,128.6564,128.8574,128.6373,128.7426,20337.0
2020-01-03 15:10:00,134.5,134.57,134.38,134.43,15212.0,128.7426,128.8096,128.6277,128.6756,15212.0
2020-01-03 15:20:00,134.43,134.47,134.16,134.17,16096.0,128.6756,128.7139,128.4171,128.4267,16096.0
2020-01-03 15:30:00,134.16,134.28,134.02,134.15,37560.0,128.4171,128.532,128.2831,128.4076,37560.0
2020-01-03 15:40:00,134.14,134.38,134.1,134.25,42385.0,128.398,128.6277,128.3597,128.5033,42385.0
2020-01-03 15:50:00,134.23,134.48,134.11,134.11,108783.0,128.4841,128.7234,128.3693,128.3693,108783.0
2020-01-06 09:30:00,133.78,134.07,133.74,133.85,36405.0,128.0534,128.331,128.0151,128.1204,36405.0
2020-01-06 09:40:00,133.89,133.9,133.57,133.7,31861.0,128.1587,128.1683,127.8524,127.9768,31861.0
2020-01-06 09:50:00,133.71,133.71,133.38,133.66,14569.0,127.9864,127.9864,127.6705,127.9385,14569.0
2020-01-06 10:00:00,133.68,133.71,133.44,133.58,11155.0,127.9577,127.9864,127.728,127.862,11155.0
2020-01-06 10:10:00,133.61,133.83,133.54,133.67,8151.0,127.8907,128.1013,127.8237,127.9481,8151.0
2020-01-06 10:20:00,133.67,133.76,133.54,133.58,8728.0,127.9481,128.0343,127.8237,127.862,8728.0
2020-01-06 10:30:00,133.6,133.6,133.34,133.49,9784.0,127.8811,127.8811,127.6322,127.7758,9784.0
2020-01-06 10:40:00,133.48,133.58,133.42,133.46,12290.0,127.7662,127.862,127.7088,127.7471,12290.0
2020-01-06 10:50:00,133.45,133.52,133.27,133.34,29188.0,127.7375,127.8045,127.5652,127.6322,29188.0
2020-01-06 11:00:00,133.33,133.54,133.14,133.16,31047.0,127.6227,127.8237,127.4408,127.4599,31047.0
2020-01-06 11:10:00,133.2,133.29,132.71,132.96,35207.0,127.4982,127.5844,127.0292,127.2685,35207.0
2020-01-06 11:20:00,132.97,133.06,132.86,132.96,25583.0,127.2781,127.3642,127.1728,127.2685,25583.0
2020-01-06 11:30:00,132.96,133.24,132.96,133.15,13172.0,127.2685,127.5365,127.2685,127.4504,13172.0
2020-01-06 11:40:00,133.16,133.17,133.02,133.03,17018.0,127.4599,127.4695,127.3259,127.3355,17018.0
2020-01-06 11:50:00,133.03,133.05,132.94,132.97,12524.0,127.3355,127.3546,127.2494,127.2781,12524.0
2020-01-06 12:00:00,132.99,133.02,132.89,132.89,13797.0,127.2972,127.3259,127.2015,127.2015,13797.0
2020-01-06 12:10:00,132.91,133.03,132.85,132.91,9479.0,127.2206,127.3355,127.1632,127.2206,9479.0
2020-01-06 12:20:00,132.96,132.99,132.83,132.87,25697.0,127.2685,127.2972,127.1441,127.1824,25697.0
2020-01-06 12:30:00,132.9,132.99,132.86,132.92,28916.0,127.2111,127.2972,127.1728,127.2302,28916.0
2020-01-06 12:40:00,132.92,133.08,132.92,133.07,11488.0,127.2302,127.3834,127.2302,127.3738,11488.0
2020-01-06 12:50:00,133.06,133.27,133.06,133.27,6837.0,127.3642,127.5652,127.3642,127.5652,6837.0
2020-01-06 13:00:00,133.27,133.64,133.24,133.62,34616.0,127.5652,127.9194,127.5365,127.9003,34616.0
2020-01-06 13:10:00,133.63,133.65,133.41,133.44,30552.0,127.9098,127.929,127.6992,127.728,30552.0
2020-01-06 13:20:00,133.44,133.53,133.37,133.41,10336.0,127.728,127.8141,127.661,127.6992,10336.0
2020-01-06 13:30:00,133.4,133.43,133.34,133.41,10220.0,127.6897,127.7184,127.6322,127.6992,10220.0
2020-01-06 13:40:00,133.4,133.44,133.32,133.35,13395.0,127.6897,127.728,127.6131,127.6418,13395.0
2020-01-06 13:50:00,133.35,133.39,133.22,133.25,26809.0,127.6418,127.6801,127.5174,127.5461,26809.0
2020-01-06 14:00:00,133.21,133.23,133.08,133.09,18718.0,127.5078,127.5269,127.3834,127.3929,18718.0
2020-01-06 14:10:00,133.08,133.28,133.08,133.21,30102.0,127.3834,127.5748,127.3834,127.5078,30102.0
2020-01-06 14:20:00,133.19,133.28,133.18,133.24,15945.0,127.4887,127.5748,127.4791,127.5365,15945.0
2020-01-06 14:30:00,133.25,133.35,133.21,133.25,12181.0,127.5461,127.6418,127.5078,127.5461,12181.0
2020-01-06 14:40:00,133.25,133.27,133.16,133.24,13369.0,127.5461,127.5652,127.4599,127.5365,13369.0
2020-01-06 14:50:00,133.21,133.25,133.16,133.18,13426.0,127.5078,127.5461,127.4599,127.4791,13426.0
2020-01-06 15:00:00,133.16,133.38,133.16,133.23,11663.0,127.4599,127.6705,127.4599,127.5269,11663.0
2020-01-06 15:10:00,133.23,133.42,133.23,133.31,18153.0,127.5269,127.7088,127.5269,127.6035,18153.0
2020-01-06 15:20:00,133.31,133.36,133.16,133.17,22403.0,127.6035,127.6514,127.4599,127.4695,22403.0
2020-01-06 15:30:00,133.18,133.18,132.97,133.04,35382.0,127.4791,127.4791,127.2781,127.3451,35382.0
2020-01-06 15:40:00,133.03,133.09,132.94,133.02,52055.0,127.3355,127.3929,127.2494,127.3259,52055.0
2020-01-06 15:50:00,132.99,133.1,132.93,133.1,160597.0,127.2972,127.4025,127.2398,127.4025,160597.0
2020-01-07 09:30:00,133.0,133.09,132.67,132.75,47613.0,127.3068,127.3929,126.9909,127.0675,47613.0
2020-01-07 09:40:00,132.81,133.03,132.67,132.81,12669.0,127.1249,127.3355,126.9909,127.1249,12669.0
2020-01-07 09:50:00,132.81,133.01,132.7,133.01,10386.0,127.1249,127.3164,127.0196,127.3164,10386.0
2020-01-07 10:00:00,132.96,133.23,132.88,133.17,17729.0,127.2685,127.5269,127.1919,127.4695,17729.0
2020-01-07 10:10:00,133.14,133.33,133.01,133.03,8401.0,127.4408,127.6227,127.3164,127.3355,8401.0
2020-01-07 10:20:00,133.04,133.16,133.02,133.09,11895.0,127.3451,127.4599,127.3259,127.3929,11895.0
2020-01-07 10:30:00,133.08,133.12,132.93,132.93,11198.0,127.3834,127.4217,127.2398,127.2398,11198.0
2020-01-07 10:40:00,132.91,133.1,132.89,133.03,10985.0,127.2206,127.4025,127.2015,127.3355,10985.0
2020-01-07 10:50:00,133.02,133.32,132.99,133.22,22103.0,127.3259,127.6131,127.2972,127.5174,22103.0
2020-01-07 11:00:00,133.18,133.44,133.15,133.28,25313.0,127.4791,127.728,127.4504,127.5748,25313.0
2020-01-07 11:10:00,133.23,133.49,133.19,133.29,10851.0,127.5269,127.7758,127.4887,127.5844,10851.0
2020-01-07 11:20:00,133.3,133.79,133.3,133.79,15878.0,127.5939,128.063,127.5939,128.063,15878.0
2020-01-07 11:30:00,133.81,133.81,133.56,133.66,7030.0,128.0821,128.0821,127.8428,127.9385,7030.0
2020-01-07 11:40:00,133.74,133.77,133.6,133.61,8519.0,128.0151,128.0438,127.8811,127.8907,8519.0
2020-01-07 11:50:00,133.65,133.93,133.65,133.93,8885.0,127.929,128.197,127.929,128.197,8885.0
2020-01-07 12:00:00,133.91,134.06,133.88,134.03,9808.0,128.1778,128.3214,128.1491,128.2927,9808.0
2020-01-07 12:10:00,134.04,134.24,133.95,134.17,10130.0,128.3023,128.4937,128.2161,128.4267,10130.0
2020-01-07 12:20:00,134.19,134.43,134.12,134.38,15789.0,128.4459,128.6756,128.3788,128.6277,15789.0
2020-01-07 12:30:00,134.41,134.81,134.36,134.54,29736.0,128.6564,129.0393,128.6086,128.7809,29736.0
2020-01-07 12:40:00,134.56,134.67,134.45,134.54,20265.0,128.8,128.9053,128.6947,128.7809,20265.0
2020-01-07 12:50:00,134.57,134.65,134.46,134.56,12014.0,128.8096,128.8862,128.7043,128.8,12014.0
2020-01-07 13:00:00,134.57,134.6,134.45,134.53,16901.0,128.8096,128.8383,128.6947,128.7713,16901.0
2020-01-07 13:10:00,134.49,134.56,134.47,134.54,6542.0,128.733,128.8,128.7139,128.7809,6542.0
2020-01-07 13:20:00,134.53,134.54,134.24,134.26,13278.0,128.7713,128.7809,128.4937,128.5129,13278.0
2020-01-07 13:30:00,134.24,134.42,134.23,134.32,15250.0,128.4937,128.666,128.4841,128.5703,15250.0
2020-01-07 13:40:00,134.32,134.37,134.24,134.26,9744.0,128.5703,128.6181,128.4937,128.5129,9744.0
2020-01-07 13:50:00,134.28,134.52,134.26,134.47,28516.0,128.532,128.7617,128.5129,128.7139,28516.0
2020-01-07 14:00:00,134.48,134.48,134.18,134.39,20298.0,128.7234,128.7234,128.4363,128.6373,20298.0
2020-01-07 14:10:00,134.37,134.38,133.81,133.88,28555.0,128.6181,128.6277,128.0821,128.1491,28555.0
2020-01-07 14:20:00,133.9,133.92,133.77,133.91,15784.0,128.1683,128.1874,128.0438,128.1778,15784.0
2020-01-07 14:30:00,133.92,134.03,133.85,133.87,22250.0,128.1874,128.2927,128.1204,128.1395,22250.0
2020-01-07 14:40:00,133.87,133.93,133.81,133.91,16683.0,128.1395,128.197,128.0821,128.1778,16683.0
2020-01-07 14:50:00,133.9,133.99,133.89,133.97,14523.0,128.1683,128.2544,128.1587,128.2353,14523.0
2020-01-07 15:00:00,133.97,134.13,133.97,134.13,15669.0,128.2353,128.3884,128.2353,128.3884,15669.0
2020-01-07 15:10:00,134.13,134.19,134.04,134.07,30923.0,128.3884,128.4459,128.3023,128.331,30923.0
2020-01-07 15:20:00,134.1,134.14,133.99,134.1,16385.0,128.3597,128.398,128.2544,128.3597,16385.0
2020-01-07 15:30:00,134.12,134.16,133.98,133.98,39859.0,128.3788,128.4171,128.2448,128.2448,39859.0
2020-01-07 15:40:00,133.97,133.98,133.86,133.91,32100.0,128.2353,128.2448,128.13,128.1778,32100.0
2020-01-07 15:50:00,133.91,133.93,133.53,133.6,123313.0,128.1778,128.197,127.8141,127.8811,123313.0
2020-01-08 09:30:00,133.76,134.25,133.76,134.25,37841.0,128.0343,128.5033,128.0343,128.5033,37841.0
2020-01-08 09:40:00,134.25,134.89,134.16,134.89,11574.0,128.5033,129.1159,128.4171,129.1159,11574.0
2020-01-08 09:50:00,134.89,135.27,134.83,134.88,31020.0,129.1159,129.4796,129.0585,129.1063,31020.0
2020-01-08 10:00:00,134.86,135.14,134.39,134.39,25416.0,129.0872,129.3552,128.6373,128.6373,25416.0
2020-01-08 10:10:00,134.44,134.78,134.39,134.74,12570.0,128.6851,129.0106,128.6373,128.9723,12570.0
2020-01-08 10:20:00,134.74,134.75,134.4,134.64,43721.0,128.9723,128.9819,128.6469,128.8766,43721.0
2020-01-08 10:30:00,134.56,134.65,134.25,134.51,14038.0,128.8,128.8862,128.5033,128.7522,14038.0
2020-01-08 10:40:00,134.49,134.52,133.89,133.9,25124.0,128.733,128.7617,128.1587,128.1683,25124.0
2020-01-08 10:50:00,133.84,134.02,133.74,133.74,17566.0,128.1108,128.2831,128.0151,128.0151,17566.0
2020-01-08 11:00:00,133.76,133.77,133.5,133.68,45105.0,128.0343,128.0438,127.7854,127.9577,45105.0
2020-01-08 11:10:00,133.68,133.72,133.56,133.6,38418.0,127.9577,127.996,127.8428,127.8811,38418.0
2020-01-08 11:20:00,133.59,133.7,133.41,133.64,42601.0,127.8715,127.9768,127.6992,127.9194,42601.0
2020-01-08 11:30:00,133.64,133.87,133.46,133.78,66712.0,127.9194,128.1395,127.7471,128.0534,66712.0
2020-01-08 11:40:00,133.83,134.02,133.7,133.94,44405.0,128.1013,128.2831,127.9768,128.2066,44405.0
2020-01-08 11:50:00,133.96,133.96,133.68,133.77,19125.0,128.2257,128.2257,127.9577,128.0438,19125.0
2020-01-08 12:00:00,133.76,133.87,133.75,133.75,18320.0,128.0343,128.1395,128.0247,128.0247,18320.0
2020-01-08 12:10:00,133.77,133.83,133.65,133.83,16233.0,128.0438,128.1013,127.929,128.1013,16233.0
2020-01-08 12:20:00,133.83,133.83,133.64,133.66,19133.0,128.1013,128.1013,127.9194,127.9385,19133.0
2020-01-08 12:30:00,133.68,133.7,133.5,133.55,14858.0,127.9577,127.9768,127.7854,127.8332,14858.0
2020-01-08 12:40:00,133.53,133.57,133.44,133.52,25571.0,127.8141,127.8524,127.728,127.8045,25571.0
2020-01-08 12:50:00,133.49,133.6,133.49,133.56,14083.0,127.7758,127.8811,127.7758,127.8428,14083.0
2020-01-08 13:00:00,133.57,133.59,133.45,133.46,15149.0,127.8524,127.8715,127.7375,127.7471,15149.0
2020-01-08 13:10:00,133.43,133.45,133.29,133.42,13551.0,127.7184,127.7375,127.5844,127.7088,13551.0
2020-01-08 13:20:00,133.41,133.43,133.33,133.4,11401.0,127.6992,127.7184,127.6227,127.6897,11401.0
2020-01-08 13:30:00,133.43,133.54,133.39,133.51,13160.0,127.7184,127.8237,127.6801,127.795,13160.0
2020-01-08 13:40:00,133.54,133.62,133.43,133.47,16390.0,127.8237,127.9003,127.7184,127.7567,16390.0
2020-01-08 13:50:00,133.48,133.49,133.28,133.3,14703.0,127.7662,127.7758,127.5748,127.5939,14703.0
2020-01-08 14:00:00,133.3,133.55,133.3,133.48,27457.0,127.5939,127.8332,127.5939,127.7662,27457.0
2020-01-08 14:10:00,133.49,133.55,133.37,133.5,54448.0,127.7758,127.8332,127.661,127.7854,54448.0
2020-01-08 14:20:00,133.52,133.63,133.44,133.63,18107.0,127.8045,127.9098,127.728,127.9098,18107.0
2020-01-08 14:30:00,133.61,133.63,133.52,133.57,13177.0,127.8907,127.9098,127.8045,127.8524,13177.0
2020-01-08 14:40:00,133.56,133.6,133.46,133.54,10486.0,127.8428,127.8811,127.7471,127.8237,10486.0
2020-01-08 14:50:00,133.57,133.66,133.52,133.66,11073.0,127.8524,127.9385,127.8045,127.9385,11073.0
2020-01-08 15:00:00,133.69,133.89,133.69,133.89,14285.0,127.9673,128.1587,127.9673,128.1587,14285.0
2020-01-08 15:10:00,133.9,134.01,133.85,133.99,10982.0,128.1683,128.2736,128.1204,128.2544,10982.0
2020-01-08 15:20:00,133.99,134.16,133.96,134.11,16933.0,128.2544,128.4171,128.2257,128.3693,16933.0
2020-01-08 15:30:00,134.11,134.21,134.08,134.12,28081.0,128.3693,128.465,128.3406,128.3788,28081.0
2020-01-08 15:40:00,134.11,134.12,133.63,133.64,44272.0,128.3693,128.3788,127.9098,127.9194,44272.0
2020-01-08 15:50:00,133.64,133.72,133.24,133.33,171561.0,127.9194,127.996,127.5365,127.6227,171561.0
2020-01-09 09:30:00,134.01,134.7,134.01,134.45,57014.0,128.2736,128.934,128.2736,128.6947,57014.0
2020-01-09 09:40:00,134.45,134.75,134.18,134.48,34774.0,128.6947,128.9819,128.4363,128.7234,34774.0
2020-01-09 09:50:00,134.45,134.95,134.38,134.94,60839.0,128.6947,129.1733,128.6277,129.1637,60839.0
2020-01-09 10:00:00,134.96,135.57,134.86,135.57,34216.0,129.1829,129.7668,129.0872,129.7668,34216.0
2020-01-09 10:10:00,135.62,135.94,135.62,135.82,19291.0,129.8146,130.1209,129.8146,130.0061,19291.0
2020-01-09 10:20:00,135.81,135.96,135.7,135.9,42042.0,129.9965,130.1401,129.8912,130.0827,42042.0
2020-01-09 10:30:00,135.93,136.2,135.85,136.18,27991.0,130.1114,130.3698,130.0348,130.3507,27991.0
2020-01-09 10:40:00,136.13,136.25,135.93,136.13,14718.0,130.3028,130.4177,130.1114,130.3028,14718.0
2020-01-09 10:50:00,136.1,136.37,136.06,136.14,32272.0,130.2741,130.5325,130.2358,130.3124,32272.0
2020-01-09 11:00:00,136.15,136.37,136.12,136.24,23633.0,130.322,130.5325,130.2932,130.4081,23633.0
2020-01-09 11:10:00,136.25,136.3,135.99,136.06,53328.0,130.4177,130.4655,130.1688,130.2358,53328.0
2020-01-09 11:20:00,136.05,136.09,135.91,136.09,28863.0,130.2262,130.2645,130.0922,130.2645,28863.0
2020-01-09 11:30:00,136.11,136.31,135.81,135.95,31981.0,130.2837,130.4751,129.9965,130.1305,31981.0
2020-01-09 11:40:00,135.94,136.12,135.86,135.99,27842.0,130.1209,130.2932,130.0444,130.1688,27842.0
2020-01-09 11:50:00,136.01,136.1,135.91,136.04,27203.0,130.1879,130.2741,130.0922,130.2167,27203.0
2020-01-09 12:00:00,136.05,136.05,135.88,135.99,39826.0,130.2262,130.2262,130.0635,130.1688,39826.0
2020-01-09 12:10:00,136.0,136.01,135.75,135.79,50946.0,130.1784,130.1879,129.9391,129.9774,50946.0
2020-01-09 12:20:00,135.79,135.84,135.63,135.78,43154.0,129.9774,130.0252,129.8242,129.9678,43154.0
2020-01-09 12:30:00,135.79,135.87,135.61,135.62,68745.0,129.9774,130.0539,129.8051,129.8146,68745.0
2020-01-09 12:40:00,135.62,135.78,135.53,135.78,27371.0,129.8146,129.9678,129.7285,129.9678,27371.0
2020-01-09 12:50:00,135.73,135.8,135.54,135.67,20805.0,129.9199,129.9869,129.7381,129.8625,20805.0
2020-01-09 13:00:00,135.64,135.7,135.53,135.55,19692.0,129.8338,129.8912,129.7285,129.7476,19692.0
2020-01-09 13:10:00,135.55,135.61,135.44,135.47,26722.0,129.7476,129.8051,129.6423,129.6711,26722.0
2020-01-09 13:20:00,135.45,135.55,135.38,135.47,18635.0,129.6519,129.7476,129.5849,129.6711,18635.0
2020-01-09 13:30:00,135.49,135.53,135.41,135.44,13854.0,129.6902,129.7285,129.6136,129.6423,13854.0
2020-01-09 13:40:00,135.47,135.52,135.33,135.34,13769.0,129.6711,129.7189,129.5371,129.5466,13769.0
2020-01-09 13:50:00,135.32,135.43,135.24,135.36,18962.0,129.5275,129.6328,129.4509,129.5658,18962.0
2020-01-09 14:00:00,135.35,135.49,135.32,135.45,14314.0,129.5562,129.6902,129.5275,129.6519,14314.0
2020-01-09 14:10:00,135.43,135.43,135.25,135.27,14679.0,129.6328,129.6328,129.4605,129.4796,14679.0
2020-01-09 14:20:00,135.27,135.34,135.1,135.2,18050.0,129.4796,129.5466,129.3169,129.4126,18050.0
2020-01-09 14:30:00,135.2,135.21,135.06,135.06,30868.0,129.4126,129.4222,129.2786,129.2786,30868.0
2020-01-09 14:40:00,135.07,135.26,134.98,135.01,62974.0,129.2882,129.47,129.202,129.2307,62974.0
2020-01-09 14:50:00,135.0,135.08,134.95,134.97,52751.0,129.2212,129.2978,129.1733,129.1925,52751.0
2020-01-09 15:00:00,134.95,135.06,134.88,134.91,56262.0,129.1733,129.2786,129.1063,129.135,56262.0
2020-01-09 15:10:00,134.91,135.02,134.9,134.97,20108.0,129.135,129.2403,129.1255,129.1925,20108.0
2020-01-09 15:20:00,134.97,135.03,134.92,135.03,29086.0,129.1925,129.2499,129.1446,129.2499,29086.0
2020-01-09 15:30:00,135.03,135.07,134.94,135.0,43726.0,129.2499,129.2882,129.1637,129.2212,43726.0
2020-01-09 15:40:00,135.02,135.05,134.88,134.98,57405.0,129.2403,129.269,129.1063,129.202,57405.0
2020-01-09 15:50:00,134.97,135.15,134.89,135.08,155479.0,129.1925,129.3648,129.1159,129.2978,155479.0
2020-01-10 09:30:00,135.3,136.0,135.09,135.17,54846.0,129.5083,130.1784,129.3073,129.3839,54846.0
2020-01-10 09:40:00,135.21,135.27,135.06,135.08,15791.0,129.4222,129.4796,129.2786,129.2978,15791.0
2020-01-10 09:50:00,135.07,135.22,134.77,134.88,25880.0,129.2882,129.4318,129.001,129.1063,25880.0
2020-01-10 10:00:00,134.87,135.47,134.87,135.34,20058.0,129.0967,129.6711,129.0967,129.5466,20058.0
2020-01-10 10:10:00,135.33,135.36,135.07,135.17,15463.0,129.5371,129.5658,129.2882,129.3839,15463.0
2020-01-10 10:20:00,135.22,135.24,135.02,135.11,18289.0,129.4318,129.4509,129.2403,129.3265,18289.0
2020-01-10 10:30:00,135.11,135.13,134.93,135.09,18657.0,129.3265,129.3456,129.1542,129.3073,18657.0
2020-01-10 10:40:00,135.07,135.28,135.04,135.18,12618.0,129.2882,129.4892,129.2595,129.3935,12618.0
2020-01-10 10:50:00,135.16,135.49,135.14,135.45,42549.0,129.3743,129.6902,129.3552,129.6519,42549.0
2020-01-10 11:00:00,135.44,135.5,135.23,135.32,12303.0,129.6423,129.6998,129.4413,129.5275,12303.0
2020-01-10 11:10:00,135.29,135.49,135.29,135.31,19212.0,129.4988,129.6902,129.4988,129.5179,19212.0
2020-01-10 11:20:00,135.35,135.38,135.19,135.19,6590.0,129.5562,129.5849,129.403,129.403,6590.0
2020-01-10 11:30:00,135.18,135.33,135.15,135.3,12449.0,129.3935,129.5371,129.3648,129.5083,12449.0
2020-01-10 11:40:00,135.31,135.32,135.18,135.22,8473.0,129.5179,129.5275,129.3935,129.4318,8473.0
2020-01-10 11:50:00,135.22,135.43,135.18,135.42,15448.0,129.4318,129.6328,129.3935,129.6232,15448.0
2020-01-10 12:00:00,135.43,135.47,135.24,135.31,8691.0,129.6328,129.6711,129.4509,129.5179,8691.0
2020-01-10 12:10:00,135.31,135.36,135.26,135.3,10897.0,129.5179,129.5658,129.47,129.5083,10897.0
2020-01-10 12:20:00,135.3,135.45,135.26,135.43,9988.0,129.5083,129.6519,129.47,129.6328,9988.0
2020-01-10 12:30:00,135.41,135.51,135.37,135.4,7774.0,129.6136,129.7093,129.5753,129.6041,7774.0
2020-01-10 12:40:00,135.37,135.42,135.32,135.36,20919.0,129.5753,129.6232,129.5275,129.5658,20919.0
2020-01-10 12:50:00,135.36,135.49,135.32,135.49,7759.0,129.5658,129.6902,129.5275,129.6902,7759.0
2020-01-10 13:00:00,135.47,135.5,135.43,135.48,5744.0,129.6711,129.6998,129.6328,129.6806,5744.0
2020-01-10 13:10:00,135.5,135.69,135.49,135.62,13582.0,129.6998,129.8816,129.6902,129.8146,13582.0
2020-01-10 13:20:00,135.65,135.75,135.61,135.73,9100.0,129.8434,129.9391,129.8051,129.9199,9100.0
2020-01-10 13:30:00,135.7,135.74,135.62,135.62,5052.0,129.8912,129.9295,129.8146,129.8146,5052.0
2020-01-10 13:40:00,135.6,135.86,135.6,135.85,11343.0,129.7955,130.0444,129.7955,130.0348,11343.0
2020-01-10 13:50:00,135.85,135.85,135.72,135.72,12053.0,130.0348,130.0348,129.9104,129.9104,12053.0
2020-01-10 14:00:00,135.69,135.7,135.62,135.68,15660.0,129.8816,129.8912,129.8146,129.8721,15660.0
2020-01-10 14:10:00,135.68,135.69,135.47,135.64,11072.0,129.8721,129.8816,129.6711,129.8338,11072.0
2020-01-10 14:20:00,135.65,135.65,135.5,135.5,31774.0,129.8434,129.8434,129.6998,129.6998,31774.0
2020-01-10 14:30:00,135.52,135.54,135.41,135.43,23873.0,129.7189,129.7381,129.6136,129.6328,23873.0
2020-01-10 14:40:00,135.47,135.5,135.36,135.46,12961.0,129.6711,129.6998,129.5658,129.6615,12961.0
2020-01-10 14:50:00,135.46,135.63,135.44,135.57,22238.0,129.6615,129.8242,129.6423,129.7668,22238.0
2020-01-10 15:00:00,135.58,135.64,135.47,135.55,16396.0,129.7764,129.8338,129.6711,129.7476,16396.0
2020-01-10 15:10:00,135.53,135.55,135.35,135.35,15027.0,129.7285,129.7476,129.5562,129.5562,15027.0
2020-01-10 15:20:00,135.34,135.47,135.31,135.42,17342.0,129.5466,129.6711,129.5179,129.6232,17342.0
2020-01-10 15:30:00,135.43,135.43,135.31,135.35,29658.0,129.6328,129.6328,129.5179,129.5562,29658.0
2020-01-10 15:40:00,135.36,135.45,135.25,135.25,39369.0,129.5658,129.6519,129.4605,129.4605,39369.0
2020-01-10 15:50:00,135.25,135.64,135.25,135.57,92429.0,129.4605,129.8338,129.4605,129.7668,92429.0
2020-01-13 09:30:00,136.07,136.08,135.46,136.04,60564.0,130.2454,130.2549,129.6615,130.2167,60564.0
2020-01-13 09:40:00,136.03,136.28,135.51,135.65,51826.0,130.2071,130.4464,129.7093,129.8434,51826.0
2020-01-13 09:50:00,135.6,136.29,135.55,135.96,78127.0,129.7955,130.456,129.7476,130.1401,78127.0
2020-01-13 10:00:00,135.92,136.05,135.81,135.94,36235.0,130.1018,130.2262,129.9965,130.1209,36235.0
2020-01-13 10:10:00,135.96,136.16,135.9,135.9,27421.0,130.1401,130.3315,130.0827,130.0827,27421.0
2020-01-13 10:20:00,135.92,136.09,135.88,135.94,39817.0,130.1018,130.2645,130.0635,130.1209,39817.0
2020-01-13 10:30:00,135.98,136.14,135.92,135.92,15995.0,130.1592,130.3124,130.1018,130.1018,15995.0
2020-01-13 10:40:00,135.95,136.16,135.94,136.13,24237.0,130.1305,130.3315,130.1209,130.3028,24237.0
2020-01-13 10:50:00,136.13,136.2,136.1,136.12,22879.0,130.3028,130.3698,130.2741,130.2932,22879.0
2020-01-13 11:00:00,136.12,136.14,135.99,136.06,23793.0,130.2932,130.3124,130.1688,130.2358,23793.0
2020-01-13 11:10:00,136.04,136.1,135.85,135.86,33151.0,130.2167,130.2741,130.0348,130.0444,33151.0
2020-01-13 11:20:00,135.8,135.81,135.52,135.72,26438.0,129.9869,129.9965,129.7189,129.9104,26438.0
2020-01-13 11:30:00,135.74,135.79,135.63,135.73,22851.0,129.9295,129.9774,129.8242,129.9199,22851.0
2020-01-13 11:40:00,135.73,135.9,135.72,135.84,25196.0,129.9199,130.0827,129.9104,130.0252,25196.0
2020-01-13 11:50:00,135.85,135.9,135.77,135.78,13127.0,130.0348,130.0827,129.9582,129.9678,13127.0
2020-01-13 12:00:00,135.78,136.09,135.77,135.99,32500.0,129.9678,130.2645,129.9582,130.1688,32500.0
2020-01-13 12:10:00,135.98,136.16,135.96,136.15,19321.0,130.1592,130.3315,130.1401,130.322,19321.0
2020-01-13 12:20:00,136.14,136.2,136.12,136.15,20279.0,130.3124,130.3698,130.2932,130.322,20279.0
2020-01-13 12:30:00,136.16,136.24,136.09,136.23,25403.0,130.3315,130.4081,130.2645,130.3985,25403.0
2020-01-13 12:40:00,136.21,136.23,136.12,136.13,28202.0,130.3794,130.3985,130.2932,130.3028,28202.0
2020-01-13 12:50:00,136.12,136.16,136.09,136.14,20515.0,130.2932,130.3315,130.2645,130.3124,20515.0
2020-01-13 13:00:00,136.14,136.25,136.13,136.25,36532.0,130.3124,130.4177,130.3028,130.4177,36532.0
2020-01-13 13:10:00,136.25,136.31,136.17,136.18,45953.0,130.4177,130.4751,130.3411,130.3507,45953.0
2020-01-13 13:20:00,136.18,136.19,136.06,136.09,33317.0,130.3507,130.3602,130.2358,130.2645,33317.0
2020-01-13 13:30:00,136.1,136.11,135.9,135.99,13379.0,130.2741,130.2837,130.0827,130.1688,13379.0
2020-01-13 13:40:00,135.99,136.07,135.85,135.85,20170.0,130.1688,130.2454,130.0348,130.0348,20170.0
2020-01-13 13:50:00,135.86,135.94,135.82,135.82,14562.0,130.0444,130.1209,130.0061,130.0061,14562.0
2020-01-13 14:00:00,135.83,135.83,135.7,135.76,19173.0,130.0156,130.0156,129.8912,129.9486,19173.0
2020-01-13 14:10:00,135.75,135.75,135.64,135.74,19823.0,129.9391,129.9391,129.8338,129.9295,19823.0
2020-01-13 14:20:00,135.77,135.94,135.75,135.91,17882.0,129.9582,130.1209,129.9391,130.0922,17882.0
2020-01-13 14:30:00,135.92,136.08,135.9,136.03,21141.0,130.1018,130.2549,130.0827,130.2071,21141.0
2020-01-13 14:40:00,136.03,136.13,136.02,136.09,26570.0,130.2071,130.3028,130.1975,130.2645,26570.0
2020-01-13 14:50:00,136.11,136.34,136.1,136.3,30696.0,130.2837,130.5038,130.2741,130.4655,30696.0
2020-01-13 15:00:00,136.29,136.5,136.29,136.47,33581.0,130.456,130.657,130.456,130.6283,33581.0
2020-01-13 15:10:00,136.49,136.51,136.45,136.47,25063.0,130.6474,130.6665,130.6091,130.6283,25063.0
2020-01-13 15:20:00,136.46,136.57,136.46,136.52,24581.0,130.6187,130.724,130.6187,130.6761,24581.0
2020-01-13 15:30:00,136.53,136.63,136.47,136.63,33423.0,130.6857,130.7814,130.6283,130.7814,33423.0
2020-01-13 15:40:00,136.63,136.72,136.58,136.68,41872.0,130.7814,130.8676,130.7335,130.8293,41872.0
2020-01-13 15:50:00,136.69,136.75,136.4,136.51,108055.0,130.8388,130.8963,130.5612,130.6665,108055.0
2020-01-14 09:30:00,136.42,136.56,135.82,135.9,45642.0,130.5804,130.7144,130.0061,130.0827,45642.0
2020-01-14 09:40:00,135.88,136.05,135.74,135.88,22267.0,130.0635,130.2262,129.9295,130.0635,22267.0
2020-01-14 09:50:00,135.88,136.06,135.52,135.61,21038.0,130.0635,130.2358,129.7189,129.8051,21038.0
2020-01-14 10:00:00,135.61,135.87,135.52,135.79,26313.0,129.8051,130.0539,129.7189,129.9774,26313.0
2020-01-14 10:10:00,135.81,136.03,135.7,135.89,37448.0,129.9965,130.2071,129.8912,130.0731,37448.0
2020-01-14 10:20:00,135.87,136.12,135.81,135.91,55284.0,130.0539,130.2932,129.9965,130.0922,55284.0
2020-01-14 10:30:00,135.94,136.25,135.91,136.22,28242.0,130.1209,130.4177,130.0922,130.389,28242.0
2020-01-14 10:40:00,136.21,136.48,136.18,136.34,17797.0,130.3794,130.6378,130.3507,130.5038,17797.0
2020-01-14 10:50:00,136.35,136.41,136.24,136.29,15843.0,130.5134,130.5708,130.4081,130.456,15843.0
2020-01-14 11:00:00,136.28,136.4,136.2,136.32,20094.0,130.4464,130.5612,130.3698,130.4847,20094.0
2020-01-14 11:10:00,136.31,136.55,136.3,136.42,10257.0,130.4751,130.7048,130.4655,130.5804,10257.0
2020-01-14 11:20:00,136.41,136.51,136.31,136.48,17001.0,130.5708,130.6665,130.4751,130.6378,17001.0
2020-01-14 11:30:00,136.46,136.54,136.31,136.53,17533.0,130.6187,130.6953,130.4751,130.6857,17533.0
2020-01-14 11:40:00,136.54,136.54,136.36,136.36,18376.0,130.6953,130.6953,130.523,130.523,18376.0
2020-01-14 11:50:00,136.38,136.41,136.26,136.37,20168.0,130.5421,130.5708,130.4272,130.5325,20168.0
2020-01-14 12:00:00,136.34,136.39,136.25,136.36,13086.0,130.5038,130.5517,130.4177,130.523,13086.0
2020-01-14 12:10:00,136.38,136.55,136.36,136.43,18978.0,130.5421,130.7048,130.523,130.59,18978.0
2020-01-14 12:20:00,136.43,136.56,136.4,136.52,14604.0,130.59,130.7144,130.5612,130.6761,14604.0
2020-01-14 12:30:00,136.54,136.76,136.54,136.74,14335.0,130.6953,130.9058,130.6953,130.8867,14335.0
2020-01-14 12:40:00,136.72,136.8,136.66,136.72,14602.0,130.8676,130.9441,130.8101,130.8676,14602.0
2020-01-14 12:50:00,136.73,136.79,136.65,136.74,19609.0,130.8771,130.9346,130.8005,130.8867,19609.0
2020-01-14 13:00:00,136.72,137.12,136.72,137.07,29234.0,130.8676,131.2504,130.8676,131.2026,29234.0
2020-01-14 13:10:00,137.07,137.11,136.94,136.97,12243.0,131.2026,131.2409,131.0781,131.1068,12243.0
2020-01-14 13:20:00,136.99,137.2,136.99,137.2,12057.0,131.126,131.327,131.126,131.327,12057.0
2020-01-14 13:30:00,137.15,137.18,136.79,137.01,18994.0,131.2791,131.3079,130.9346,131.1451,18994.0
2020-01-14 13:40:00,137.09,137.1,136.7,136.78,16036.0,131.2217,131.2313,130.8484,130.925,16036.0
2020-01-14 13:50:00,136.79,136.8,136.49,136.55,23877.0,130.9346,130.9441,130.6474,130.7048,23877.0
2020-01-14 14:00:00,136.55,136.6,136.41,136.46,24591.0,130.7048,130.7527,130.5708,130.6187,24591.0
2020-01-14 14:10:00,136.48,136.55,136.25,136.5,19714.0,130.6378,130.7048,130.4177,130.657,19714.0
2020-01-14 14:20:00,136.51,136.54,136.37,136.49,23829.0,130.6665,130.6953,130.5325,130.6474,23829.0
2020-01-14 14:30:00,136.47,136.54,136.41,136.52,37287.0,130.6283,130.6953,130.5708,130.6761,37287.0
2020-01-14 14:40:00,136.49,136.53,136.44,136.5,13239.0,130.6474,130.6857,130.5995,130.657,13239.0
2020-01-14 14:50:00,136.5,136.5,136.32,136.39,20290.0,130.657,130.657,130.4847,130.5517,20290.0
2020-01-14 15:00:00,136.39,136.5,136.37,136.47,16982.0,130.5517,130.657,130.5325,130.6283,16982.0
2020-01-14 15:10:00,136.47,136.52,136.38,136.47,20904.0,130.6283,130.6761,130.5421,130.6283,20904.0
2020-01-14 15:20:00,136.47,136.7,136.46,136.5,55737.0,130.6283,130.8484,130.6187,130.657,55737.0
2020-01-14 15:30:00,136.49,136.65,136.49,136.61,32694.0,130.6474,130.8005,130.6474,130.7623,32694.0
2020-01-14 15:40:00,136.62,137.0,136.58,136.83,82063.0,130.7718,131.1356,130.7335,130.9728,82063.0
2020-01-14 15:50:00,136.81,137.28,136.79,137.25,202460.0,130.9537,131.4036,130.9346,131.3749,202460.0
2020-01-15 09:30:00,137.41,138.47,137.34,138.2,50670.0,131.528,132.5426,131.461,132.2842,50670.0
2020-01-15 09:40:00,138.16,138.44,138.12,138.22,10776.0,132.2459,132.5139,132.2076,132.3033,10776.0
2020-01-15 09:50:00,138.24,138.95,138.2,138.9,9653.0,132.3225,133.0021,132.2842,132.9542,9653.0
2020-01-15 10:00:00,138.89,139.0,138.41,138.41,23366.0,132.9447,133.05,132.4852,132.4852,23366.0
2020-01-15 10:10:00,138.44,138.6,138.02,138.58,19616.0,132.5139,132.6671,132.1119,132.6479,19616.0
2020-01-15 10:20:00,138.61,138.86,138.61,138.77,18108.0,132.6766,132.9159,132.6766,132.8298,18108.0
2020-01-15 10:30:00,138.78,138.86,138.44,138.59,40982.0,132.8394,132.9159,132.5139,132.6575,40982.0
2020-01-15 10:40:00,138.58,138.82,138.58,138.76,16506.0,132.6479,132.8777,132.6479,132.8202,16506.0
2020-01-15 10:50:00,138.75,138.76,138.36,138.36,22126.0,132.8107,132.8202,132.4373,132.4373,22126.0
2020-01-15 11:00:00,138.38,138.6,138.37,138.44,76057.0,132.4565,132.6671,132.4469,132.5139,76057.0
2020-01-15 11:10:00,138.45,138.69,138.31,138.66,23179.0,132.5235,132.7532,132.3895,132.7245,23179.0
2020-01-15 11:20:00,138.61,138.81,138.55,138.79,79337.0,132.6766,132.8681,132.6192,132.8489,79337.0
2020-01-15 11:30:00,138.83,138.95,138.81,138.91,16350.0,132.8872,133.0021,132.8681,132.9638,16350.0
2020-01-15 11:40:00,138.91,138.93,138.7,138.7,11256.0,132.9638,132.983,132.7628,132.7628,11256.0
2020-01-15 11:50:00,138.72,138.88,138.58,138.58,23938.0,132.7819,132.9351,132.6479,132.6479,23938.0
2020-01-15 12:00:00,138.59,138.73,138.58,138.61,11246.0,132.6575,132.7915,132.6479,132.6766,11246.0
2020-01-15 12:10:00,138.62,138.9,138.62,138.85,18402.0,132.6862,132.9542,132.6862,132.9064,18402.0
2020-01-15 12:20:00,138.87,138.91,138.81,138.82,12711.0,132.9255,132.9638,132.8681,132.8777,12711.0
2020-01-15 12:30:00,138.81,138.83,138.63,138.68,11238.0,132.8681,132.8872,132.6958,132.7437,11238.0
2020-01-15 12:40:00,138.64,138.73,138.52,138.52,17828.0,132.7054,132.7915,132.5905,132.5905,17828.0
2020-01-15 12:50:00,138.5,138.57,138.33,138.39,16429.0,132.5714,132.6384,132.4086,132.4661,16429.0
2020-01-15 13:00:00,138.37,138.45,138.32,138.34,14381.0,132.4469,132.5235,132.3991,132.4182,14381.0
2020-01-15 13:10:00,138.35,138.45,138.29,138.39,12724.0,132.4278,132.5235,132.3703,132.4661,12724.0
2020-01-15 13:20:00,138.4,138.45,138.29,138.42,14243.0,132.4756,132.5235,132.3703,132.4948,14243.0
2020-01-15 13:30:00,138.43,138.55,138.31,138.55,22539.0,132.5044,132.6192,132.3895,132.6192,22539.0
2020-01-15 13:40:00,138.57,138.58,138.49,138.52,12186.0,132.6384,132.6479,132.5618,132.5905,12186.0
2020-01-15 13:50:00,138.53,138.57,138.39,138.56,13582.0,132.6001,132.6384,132.4661,132.6288,13582.0
2020-01-15 14:00:00,138.58,138.68,138.56,138.66,17111.0,132.6479,132.7437,132.6288,132.7245,17111.0
2020-01-15 14:10:00,138.69,138.81,138.68,138.77,14251.0,132.7532,132.8681,132.7437,132.8298,14251.0
2020-01-15 14:20:00,138.78,138.83,138.7,138.75,13925.0,132.8394,132.8872,132.7628,132.8107,13925.0
2020-01-15 14:30:00,138.78,138.79,138.49,138.52,16018.0,132.8394,132.8489,132.5618,132.5905,16018.0
2020-01-15 14:40:00,138.52,138.52,138.4,138.5,13938.0,132.5905,132.5905,132.4756,132.5714,13938.0
2020-01-15 14:50:00,138.5,138.59,138.47,138.49,16749.0,132.5714,132.6575,132.5426,132.5618,16749.0
2020-01-15 15:00:00,138.5,138.5,138.38,138.4,15354.0,132.5714,132.5714,132.4565,132.4756,15354.0
2020-01-15 15:10:00,138.39,138.47,138.32,138.33,17298.0,132.4661,132.5426,132.3991,132.4086,17298.0
2020-01-15 15:20:00,138.33,138.64,138.32,138.64,160764.0,132.4086,132.7054,132.3991,132.7054,160764.0
2020-01-15 15:30:00,138.64,138.67,138.44,138.65,105654.0,132.7054,132.7341,132.5139,132.7149,105654.0
2020-01-15 15:40:00,138.64,138.71,138.53,138.66,34459.0,132.7054,132.7724,132.6001,132.7245,34459.0
2020-01-15 15:50:00,138.66,138.74,138.52,138.58,105225.0,132.7245,132.8011,132.5905,132.6479,105225.0
2020-01-16 09:30:00,138.82,139.0,138.41,138.67,68739.0,133.0685,133.2411,132.6755,132.9247,68739.0
2020-01-16 09:40:00,138.76,138.88,138.41,138.65,24017.0,133.011,133.126,132.6755,132.9056,24017.0
2020-01-16 09:50:00,138.68,139.05,138.63,139.05,28335.0,132.9343,133.289,132.8864,133.289,28335.0
2020-01-16 10:00:00,139.0,139.4,138.85,139.1,63378.0,133.2411,133.6245,133.0973,133.3369,63378.0
2020-01-16 10:10:00,139.16,139.21,138.82,138.82,25443.0,133.3944,133.4424,133.0685,133.0685,25443.0
2020-01-16 10:20:00,138.84,138.85,138.57,138.83,21861.0,133.0877,133.0973,132.8289,133.0781,21861.0
2020-01-16 10:30:00,138.83,138.89,138.72,138.78,15252.0,133.0781,133.1356,132.9727,133.0302,15252.0
2020-01-16 10:40:00,138.8,138.9,138.75,138.82,12287.0,133.0493,133.1452,133.0014,133.0685,12287.0
2020-01-16 10:50:00,138.8,138.81,138.61,138.71,12635.0,133.0493,133.0589,132.8672,132.9631,12635.0
2020-01-16 11:00:00,138.71,138.74,138.6,138.63,24618.0,132.9631,132.9918,132.8576,132.8864,24618.0
2020-01-16 11:10:00,138.63,138.63,138.2,138.2,115587.0,132.8864,132.8864,132.4742,132.4742,115587.0
2020-01-16 11:20:00,138.1,138.25,138.02,138.18,17962.0,132.3784,132.5221,132.3017,132.455,17962.0
2020-01-16 11:30:00,138.16,138.31,138.1,138.19,15836.0,132.4359,132.5796,132.3784,132.4646,15836.0
2020-01-16 11:40:00,138.22,138.27,138.09,138.09,20083.0,132.4934,132.5413,132.3688,132.3688,20083.0
2020-01-16 11:50:00,138.09,138.19,138.04,138.1,11625.0,132.3688,132.4646,132.3208,132.3784,11625.0
2020-01-16 12:00:00,138.11,138.24,138.04,138.24,15452.0,132.3879,132.5126,132.3208,132.5126,15452.0
2020-01-16 12:10:00,138.28,138.3,138.16,138.19,8720.0,132.5509,132.5701,132.4359,132.4646,8720.0
2020-01-16 12:20:00,138.2,138.21,138.13,138.21,9915.0,132.4742,132.4838,132.4071,132.4838,9915.0
2020-01-16 12:30:00,138.18,138.44,138.14,138.41,9288.0,132.455,132.7043,132.4167,132.6755,9288.0
2020-01-16 12:40:00,138.42,138.57,138.39,138.51,16507.0,132.6851,132.8289,132.6563,132.7714,16507.0
2020-01-16 12:50:00,138.51,138.52,138.4,138.48,13139.0,132.7714,132.7809,132.6659,132.7426,13139.0
2020-01-16 13:00:00,138.44,138.55,138.44,138.52,8014.0,132.7043,132.8097,132.7043,132.7809,8014.0
2020-01-16 13:10:00,138.55,138.56,138.39,138.4,8275.0,132.8097,132.8193,132.6563,132.6659,8275.0
2020-01-16 13:20:00,138.39,138.47,138.34,138.34,12579.0,132.6563,132.733,132.6084,132.6084,12579.0
2020-01-16 13:30:00,138.33,138.46,138.33,138.44,8687.0,132.5988,132.7234,132.5988,132.7043,8687.0
2020-01-16 13:40:00,138.44,138.49,138.37,138.46,9563.0,132.7043,132.7522,132.6372,132.7234,9563.0
2020-01-16 13:50:00,138.5,138.6,138.47,138.59,6901.0,132.7618,132.8576,132.733,132.848,6901.0
2020-01-16 14:00:00,138.59,138.6,138.48,138.56,9136.0,132.848,132.8576,132.7426,132.8193,9136.0
2020-01-16 14:10:00,138.56,138.56,138.41,138.43,8561.0,132.8193,132.8193,132.6755,132.6947,8561.0
2020-01-16 14:20:00,138.42,138.5,138.42,138.47,7417.0,132.6851,132.7618,132.6851,132.733,7417.0
2020-01-16 14:30:00,138.51,138.58,138.48,138.58,12700.0,132.7714,132.8385,132.7426,132.8385,12700.0
2020-01-16 14:40:00,138.58,138.58,138.44,138.53,11940.0,132.8385,132.8385,132.7043,132.7905,11940.0
2020-01-16 14:50:00,138.55,138.55,138.47,138.53,12411.0,132.8097,132.8097,132.733,132.7905,12411.0
2020-01-16 15:00:00,138.53,138.65,138.48,138.64,10492.0,132.7905,132.9056,132.7426,132.896,10492.0
2020-01-16 15:10:00,138.63,138.81,138.63,138.78,14153.0,132.8864,133.0589,132.8864,133.0302,14153.0
2020-01-16 15:20:00,138.78,138.92,138.78,138.86,17922.0,133.0302,133.1644,133.0302,133.1069,17922.0
2020-01-16 15:30:00,138.86,139.01,138.83,138.9,23922.0,133.1069,133.2506,133.0781,133.1452,23922.0
2020-01-16 15:40:00,138.9,138.93,138.75,138.88,27797.0,133.1452,133.174,133.0014,133.126,27797.0
2020-01-16 15:50:00,138.91,139.29,138.88,139.24,111048.0,133.1548,133.519,133.126,133.4711,111048.0
2020-01-17 09:30:00,139.62,139.89,139.2,139.22,253859.0,133.8354,134.0942,133.4328,133.4519,253859.0
2020-01-17 09:40:00,139.28,139.54,138.93,138.95,26665.0,133.5095,133.7587,133.174,133.1931,26665.0
2020-01-17 09:50:00,139.02,139.8,138.86,139.62,35122.0,133.2602,134.0079,133.1069,133.8354,35122.0
2020-01-17 10:00:00,139.54,139.78,139.29,139.71,22328.0,133.7587,133.9887,133.519,133.9216,22328.0
2020-01-17 10:10:00,139.72,139.72,139.43,139.57,18962.0,133.9312,133.9312,133.6532,133.7874,18962.0
2020-01-17 10:20:00,139.54,139.86,139.54,139.63,40597.0,133.7587,134.0654,133.7587,133.845,40597.0
2020-01-17 10:30:00,139.63,139.95,139.55,139.81,22865.0,133.845,134.1517,133.7683,134.0175,22865.0
2020-01-17 10:40:00,139.78,139.86,139.69,139.74,26674.0,133.9887,134.0654,133.9025,133.9504,26674.0
2020-01-17 10:50:00,139.72,139.91,139.51,139.83,21628.0,133.9312,134.1134,133.7299,134.0367,21628.0
2020-01-17 11:00:00,139.82,140.16,139.81,140.1,35586.0,134.0271,134.353,134.0175,134.2955,35586.0
2020-01-17 11:10:00,140.15,140.29,140.07,140.18,15878.0,134.3434,134.4776,134.2667,134.3722,15878.0
2020-01-17 11:20:00,140.22,140.33,140.1,140.33,10816.0,134.4105,134.516,134.2955,134.516,10816.0
2020-01-17 11:30:00,140.31,140.37,140.26,140.28,14322.0,134.4968,134.5543,134.4489,134.468,14322.0
2020-01-17 11:40:00,140.27,140.3,140.13,140.2,17245.0,134.4584,134.4872,134.3242,134.3913,17245.0
2020-01-17 11:50:00,140.22,140.31,140.12,140.12,25024.0,134.4105,134.4968,134.3147,134.3147,25024.0
2020-01-17 12:00:00,140.13,140.22,140.05,140.08,7994.0,134.3242,134.4105,134.2476,134.2763,7994.0
2020-01-17 12:10:00,140.07,140.19,139.94,140.02,12684.0,134.2667,134.3818,134.1421,134.2188,12684.0
2020-01-17 12:20:00,140.04,140.2,140.04,140.15,10010.0,134.238,134.3913,134.238,134.3434,10010.0
2020-01-17 12:30:00,140.14,140.14,139.83,139.94,10531.0,134.3338,134.3338,134.0367,134.1421,10531.0
2020-01-17 12:40:00,139.93,140.03,139.86,139.9,6923.0,134.1325,134.2284,134.0654,134.1038,6923.0
2020-01-17 12:50:00,139.88,139.99,139.85,139.85,10933.0,134.0846,134.19,134.0558,134.0558,10933.0
2020-01-17 13:00:00,139.84,139.88,139.75,139.78,8926.0,134.0463,134.0846,133.96,133.9887,8926.0
2020-01-17 13:10:00,139.78,139.86,139.72,139.86,8015.0,133.9887,134.0654,133.9312,134.0654,8015.0
2020-01-17 13:20:00,139.86,139.89,139.75,139.82,12539.0,134.0654,134.0942,133.96,134.0271,12539.0
2020-01-17 13:30:00,139.81,139.89,139.71,139.75,16637.0,134.0175,134.0942,133.9216,133.96,16637.0
2020-01-17 13:40:00,139.74,139.75,139.55,139.61,8511.0,133.9504,133.96,133.7683,133.8258,8511.0
2020-01-17 13:50:00,139.63,139.77,139.62,139.64,10825.0,133.845,133.9792,133.8354,133.8545,10825.0
2020-01-17 14:00:00,139.63,139.88,139.62,139.85,8976.0,133.845,134.0846,133.8354,134.0558,8976.0
2020-01-17 14:10:00,139.84,139.98,139.84,139.97,13994.0,134.0463,134.1805,134.0463,134.1709,13994.0
2020-01-17 14:20:00,139.97,140.03,139.95,139.98,13516.0,134.1709,134.2284,134.1517,134.1805,13516.0
2020-01-17 14:30:00,139.98,140.1,139.97,140.04,17156.0,134.1805,134.2955,134.1709,134.238,17156.0
2020-01-17 14:40:00,140.03,140.11,139.98,140.06,33644.0,134.2284,134.3051,134.1805,134.2571,33644.0
2020-01-17 14:50:00,140.04,140.2,139.99,140.19,11055.0,134.238,134.3913,134.19,134.3818,11055.0
2020-01-17 15:00:00,140.18,140.3,140.15,140.2,16100.0,134.3722,134.4872,134.3434,134.3913,16100.0
2020-01-17 15:10:00,140.2,140.26,140.16,140.23,21705.0,134.3913,134.4489,134.353,134.4201,21705.0
2020-01-17 15:20:00,140.23,140.31,140.2,140.26,14666.0,134.4201,134.4968,134.3913,134.4489,14666.0
2020-01-17 15:30:00,140.27,140.38,140.25,140.25,31344.0,134.4584,134.5639,134.4393,134.4393,31344.0
2020-01-17 15:40:00,140.25,140.34,140.15,140.29,28099.0,134.4393,134.5255,134.3434,134.4776,28099.0
2020-01-17 15:50:00,140.32,140.4,140.07,140.14,152847.0,134.5064,134.5831,134.2667,134.3338,152847.0
2020-01-21 09:30:00,139.12,140.79,138.97,140.59,137405.0,133.3561,134.9569,133.2123,134.7652,137405.0
2020-01-21 09:40:00,140.55,141.07,140.31,140.8,39117.0,134.7268,135.2253,134.4968,134.9665,39117.0
2020-01-21 09:50:00,140.76,141.03,140.62,140.71,28917.0,134.9281,135.187,134.7939,134.8802,28917.0
2020-01-21 10:00:00,140.69,140.88,140.53,140.56,25424.0,134.861,135.0432,134.7077,134.7364,25424.0
2020-01-21 10:10:00,140.63,140.81,140.47,140.47,21625.0,134.8035,134.9761,134.6502,134.6502,21625.0
2020-01-21 10:20:00,140.46,140.89,140.38,140.83,28095.0,134.6406,135.0528,134.5639,134.9952,28095.0
2020-01-21 10:30:00,140.79,140.87,140.56,140.58,21393.0,134.9569,135.0336,134.7364,134.7556,21393.0
2020-01-21 10:40:00,140.56,140.56,140.26,140.38,21578.0,134.7364,134.7364,134.4489,134.5639,21578.0
2020-01-21 10:50:00,140.4,140.52,140.25,140.38,14347.0,134.5831,134.6981,134.4393,134.5639,14347.0
2020-01-21 11:00:00,140.36,140.39,140.19,140.23,40606.0,134.5447,134.5735,134.3818,134.4201,40606.0
2020-01-21 11:10:00,140.19,140.34,140.15,140.27,37551.0,134.3818,134.5255,134.3434,134.4584,37551.0
2020-01-21 11:20:00,140.27,140.31,140.24,140.28,23386.0,134.4584,134.4968,134.4297,134.468,23386.0
2020-01-21 11:30:00,140.28,140.44,140.13,140.42,18506.0,134.468,134.6214,134.3242,134.6022,18506.0
2020-01-21 11:40:00,140.42,140.56,140.34,140.35,10170.0,134.6022,134.7364,134.5255,134.5351,10170.0
2020-01-21 11:50:00,140.38,140.4,140.2,140.36,17072.0,134.5639,134.5831,134.3913,134.5447,17072.0
2020-01-21 12:00:00,140.37,140.55,140.35,140.44,25016.0,134.5543,134.7268,134.5351,134.6214,25016.0
2020-01-21 12:10:00,140.47,140.52,140.41,140.44,14542.0,134.6502,134.6981,134.5926,134.6214,14542.0
2020-01-21 12:20:00,140.44,140.65,140.39,140.62,33428.0,134.6214,134.8227,134.5735,134.7939,33428.0
2020-01-21 12:30:00,140.61,140.69,140.56,140.68,53203.0,134.7844,134.861,134.7364,134.8515,53203.0
2020-01-21 12:40:00,140.68,140.81,140.65,140.72,16614.0,134.8515,134.9761,134.8227,134.8898,16614.0
2020-01-21 12:50:00,140.74,140.78,140.66,140.76,58491.0,134.909,134.9473,134.8323,134.9281,58491.0
2020-01-21 13:00:00,140.77,140.87,140.76,140.85,45590.0,134.9377,135.0336,134.9281,135.0144,45590.0
2020-01-21 13:10:00,140.86,140.88,140.72,140.78,42805.0,135.024,135.0432,134.8898,134.9473,42805.0
2020-01-21 13:20:00,140.76,140.79,140.63,140.75,59787.0,134.9281,134.9569,134.8035,134.9186,59787.0
2020-01-21 13:30:00,140.73,140.84,140.7,140.79,47269.0,134.8994,135.0048,134.8706,134.9569,47269.0
2020-01-21 13:40:00,140.8,141.02,140.78,141.0,61890.0,134.9665,135.1774,134.9473,135.1582,61890.0
2020-01-21 13:50:00,141.0,141.18,140.97,141.0,40954.0,135.1582,135.3307,135.1294,135.1582,40954.0
2020-01-21 14:00:00,140.99,141.2,140.98,141.19,47290.0,135.1486,135.3499,135.139,135.3403,47290.0
2020-01-21 14:10:00,141.19,141.25,141.08,141.22,63020.0,135.3403,135.3978,135.2349,135.3691,63020.0
2020-01-21 14:20:00,141.22,141.26,141.09,141.2,70197.0,135.3691,135.4074,135.2445,135.3499,70197.0
2020-01-21 14:30:00,141.21,141.23,141.08,141.19,55092.0,135.3595,135.3787,135.2349,135.3403,55092.0
2020-01-21 14:40:00,141.18,141.32,141.17,141.31,38524.0,135.3307,135.4649,135.3212,135.4554,38524.0
2020-01-21 14:50:00,141.3,141.41,141.25,141.38,41680.0,135.4458,135.5512,135.3978,135.5225,41680.0
2020-01-21 15:00:00,141.39,141.56,141.39,141.51,24334.0,135.532,135.695,135.532,135.6471,24334.0
2020-01-21 15:10:00,141.52,141.69,141.51,141.66,25137.0,135.6567,135.8196,135.6471,135.7909,25137.0
2020-01-21 15:20:00,141.67,141.69,141.46,141.68,55553.0,135.8004,135.8196,135.5991,135.81,55553.0
2020-01-21 15:30:00,141.68,141.75,141.6,141.66,69827.0,135.81,135.8771,135.7333,135.7909,69827.0
2020-01-21 15:40:00,141.68,141.83,141.52,141.67,94002.0,135.81,135.9538,135.6567,135.8004,94002.0
2020-01-21 15:50:00,141.7,142.52,141.66,141.9,658394.0,135.8292,136.6152,135.7909,136.0209,658394.0
2020-01-22 09:30:00,142.73,142.97,142.2,142.85,57352.0,136.8165,137.0466,136.3085,136.9316,57352.0
2020-01-22 09:40:00,142.8,142.98,142.28,142.56,22099.0,136.8836,137.0562,136.3852,136.6536,22099.0
2020-01-22 09:50:00,142.53,142.98,142.52,142.84,24164.0,136.6248,137.0562,136.6152,136.922,24164.0
2020-01-22 10:00:00,142.86,143.01,142.83,142.89,27711.0,136.9411,137.0849,136.9124,136.9699,27711.0
2020-01-22 10:10:00,142.98,143.04,142.7,143.01,19462.0,137.0562,137.1137,136.7878,137.0849,19462.0
2020-01-22 10:20:00,143.03,143.33,142.99,143.0,17118.0,137.1041,137.3917,137.0658,137.0753,17118.0
2020-01-22 10:30:00,143.0,143.03,142.84,142.96,15804.0,137.0753,137.1041,136.922,137.037,15804.0
2020-01-22 10:40:00,142.98,143.02,142.77,142.77,17389.0,137.0562,137.0945,136.8549,136.8549,17389.0
2020-01-22 10:50:00,142.77,142.9,142.73,142.76,18718.0,136.8549,136.9795,136.8165,136.8453,18718.0
2020-01-22 11:00:00,142.74,142.75,142.4,142.49,24669.0,136.8261,136.8357,136.5002,136.5865,24669.0
2020-01-22 11:10:00,142.5,142.57,142.02,142.04,22872.0,136.5961,136.6632,136.1359,136.1551,22872.0
2020-01-22 11:20:00,142.04,142.04,141.57,141.71,36731.0,136.1551,136.1551,135.7046,135.8388,36731.0
2020-01-22 11:30:00,141.69,141.69,141.32,141.32,46648.0,135.8196,135.8196,135.4649,135.4649,46648.0
2020-01-22 11:40:00,141.31,141.38,141.21,141.24,32000.0,135.4554,135.5225,135.3595,135.3883,32000.0
2020-01-22 11:50:00,141.24,141.44,141.23,141.44,15848.0,135.3883,135.58,135.3787,135.58,15848.0
2020-01-22 12:00:00,141.44,141.56,141.37,141.56,24109.0,135.58,135.695,135.5129,135.695,24109.0
2020-01-22 12:10:00,141.59,141.75,141.49,141.49,19464.0,135.7238,135.8771,135.6279,135.6279,19464.0
2020-01-22 12:20:00,141.48,141.54,141.39,141.46,16873.0,135.6183,135.6758,135.532,135.5991,16873.0
2020-01-22 12:30:00,141.46,141.67,141.45,141.5,13339.0,135.5991,135.8004,135.5896,135.6375,13339.0
2020-01-22 12:40:00,141.52,141.61,141.52,141.57,11662.0,135.6567,135.7429,135.6567,135.7046,11662.0
2020-01-22 12:50:00,141.57,141.8,141.51,141.74,15529.0,135.7046,135.9251,135.6471,135.8675,15529.0
2020-01-22 13:00:00,141.75,141.91,141.75,141.9,11267.0,135.8771,136.0305,135.8771,136.0209,11267.0
2020-01-22 13:10:00,141.91,142.0,141.86,142.0,12155.0,136.0305,136.1168,135.9826,136.1168,12155.0
2020-01-22 13:20:00,141.97,141.97,141.85,141.94,12964.0,136.088,136.088,135.973,136.0593,12964.0
2020-01-22 13:30:00,141.96,142.09,141.94,142.03,13997.0,136.0784,136.203,136.0593,136.1455,13997.0
2020-01-22 13:40:00,142.0,142.06,141.96,142.05,8121.0,136.1168,136.1743,136.0784,136.1647,8121.0
2020-01-22 13:50:00,142.04,142.13,141.87,141.88,17910.0,136.1551,136.2414,135.9922,136.0017,17910.0
2020-01-22 14:00:00,141.88,142.07,141.86,142.06,13202.0,136.0017,136.1839,135.9826,136.1743,13202.0
2020-01-22 14:10:00,142.06,142.12,141.98,141.98,13905.0,136.1743,136.2318,136.0976,136.0976,13905.0
2020-01-22 14:20:00,141.95,142.09,141.91,141.98,17898.0,136.0688,136.203,136.0305,136.0976,17898.0
2020-01-22 14:30:00,142.0,142.12,141.98,142.04,18066.0,136.1168,136.2318,136.0976,136.1551,18066.0
2020-01-22 14:40:00,142.05,142.09,141.99,141.99,15853.0,136.1647,136.203,136.1072,136.1072,15853.0
2020-01-22 14:50:00,142.0,142.14,141.99,142.08,16951.0,136.1168,136.251,136.1072,136.1935,16951.0
2020-01-22 15:00:00,142.1,142.14,141.89,141.92,26480.0,136.2126,136.251,136.0113,136.0401,26480.0
2020-01-22 15:10:00,141.9,141.9,141.72,141.82,23559.0,136.0209,136.0209,135.8484,135.9442,23559.0
2020-01-22 15:20:00,141.81,141.81,141.57,141.73,17472.0,135.9346,135.9346,135.7046,135.858,17472.0
2020-01-22 15:30:00,141.72,141.88,141.7,141.82,28442.0,135.8484,136.0017,135.8292,135.9442,28442.0
2020-01-22 15:40:00,141.81,141.93,141.62,141.87,38856.0,135.9346,136.0497,135.7525,135.9922,38856.0
2020-01-22 15:50:00,141.88,141.89,141.5,141.51,116103.0,136.0017,136.0113,135.6375,135.6471,116103.0
2020-01-23 09:30:00,141.44,141.77,140.8,141.19,48603.0,135.58,135.8963,134.9665,135.3403,48603.0
2020-01-23 09:40:00,141.2,141.4,140.19,140.25,45460.0,135.3499,135.5416,134.3818,134.4393,45460.0
2020-01-23 09:50:00,140.25,140.44,140.01,140.13,35243.0,134.4393,134.6214,134.2092,134.3242,35243.0
2020-01-23 10:00:00,140.13,140.13,138.82,139.31,55193.0,134.3242,134.3242,133.0685,133.5382,55193.0
2020-01-23 10:10:00,139.31,139.49,139.01,139.08,51067.0,133.5382,133.7108,133.2506,133.3177,51067.0
2020-01-23 10:20:00,139.06,139.45,138.91,139.2,17692.0,133.2986,133.6724,133.1548,133.4328,17692.0
2020-01-23 10:30:00,139.19,139.24,138.77,138.79,16110.0,133.4232,133.4711,133.0206,133.0398,16110.0
2020-01-23 10:40:00,138.79,139.16,138.77,139.05,30002.0,133.0398,133.3944,133.0206,133.289,30002.0
2020-01-23 10:50:00,139.07,139.07,138.47,138.58,27064.0,133.3082,133.3082,132.733,132.8385,27064.0
2020-01-23 11:00:00,138.48,138.5,138.0,138.06,39160.0,132.7426,132.7618,132.2825,132.34,39160.0
2020-01-23 11:10:00,138.03,138.28,137.87,138.19,32856.0,132.3113,132.5509,132.1579,132.4646,32856.0
2020-01-23 11:20:00,138.16,138.18,137.8,137.99,22012.0,132.4359,132.455,132.0908,132.2729,22012.0
2020-01-23 11:30:00,138.01,138.15,137.94,138.06,15034.0,132.2921,132.4263,132.225,132.34,15034.0
2020-01-23 11:40:00,138.11,138.17,137.91,137.93,21396.0,132.3879,132.4455,132.1962,132.2154,21396.0
2020-01-23 11:50:00,137.89,138.02,137.69,137.98,26125.0,132.1771,132.3017,131.9853,132.2633,26125.0
2020-01-23 12:00:00,137.96,138.26,137.89,138.23,21537.0,132.2442,132.5317,132.1771,132.503,21537.0
2020-01-23 12:10:00,138.25,138.36,138.15,138.26,19434.0,132.5221,132.6276,132.4263,132.5317,19434.0
2020-01-23 12:20:00,138.27,138.31,138.01,138.01,23782.0,132.5413,132.5796,132.2921,132.2921,23782.0
2020-01-23 12:30:00,138.04,138.11,137.76,137.76,26017.0,132.3208,132.3879,132.0524,132.0524,26017.0
2020-01-23 12:40:00,137.79,137.9,137.79,137.9,18339.0,132.0812,132.1866,132.0812,132.1866,18339.0
2020-01-23 12:50:00,137.88,137.99,137.73,137.73,20082.0,132.1675,132.2729,132.0237,132.0237,20082.0
2020-01-23 13:00:00,137.73,137.77,137.52,137.53,26119.0,132.0237,132.062,131.8224,131.832,26119.0
2020-01-23 13:10:00,137.56,137.74,137.56,137.65,20580.0,131.8607,132.0333,131.8607,131.947,20580.0
2020-01-23 13:20:00,137.66,137.83,137.65,137.72,12867.0,131.9566,132.1195,131.947,132.0141,12867.0
2020-01-23 13:30:00,137.73,137.82,137.68,137.74,16605.0,132.0237,132.11,131.9758,132.0333,16605.0
2020-01-23 13:40:00,137.75,138.08,137.74,138.01,11281.0,132.0429,132.3592,132.0333,132.2921,11281.0
2020-01-23 13:50:00,138.03,138.12,137.94,138.04,20905.0,132.3113,132.3975,132.225,132.3208,20905.0
2020-01-23 14:00:00,138.04,138.2,138.0,138.2,12577.0,132.3208,132.4742,132.2825,132.4742,12577.0
2020-01-23 14:10:00,138.26,138.38,138.19,138.29,18097.0,132.5317,132.6467,132.4646,132.5605,18097.0
2020-01-23 14:20:00,138.28,138.37,138.18,138.25,30386.0,132.5509,132.6372,132.455,132.5221,30386.0
2020-01-23 14:30:00,138.29,138.47,138.23,138.27,23830.0,132.5605,132.733,132.503,132.5413,23830.0
2020-01-23 14:40:00,138.28,138.31,137.95,138.07,30677.0,132.5509,132.5796,132.2346,132.3496,30677.0
2020-01-23 14:50:00,138.08,138.28,138.05,138.23,19886.0,132.3592,132.5509,132.3304,132.503,19886.0
2020-01-23 15:00:00,138.23,138.25,138.08,138.11,22442.0,132.503,132.5221,132.3592,132.3879,22442.0
2020-01-23 15:10:00,138.1,138.1,137.73,137.78,32509.0,132.3784,132.3784,132.0237,132.0716,32509.0
2020-01-23 15:20:00,137.79,138.06,137.75,137.97,28623.0,132.0812,132.34,132.0429,132.2537,28623.0
2020-01-23 15:30:00,138.0,138.34,137.89,138.29,45374.0,132.2825,132.6084,132.1771,132.5605,45374.0
2020-01-23 15:40:00,138.27,138.32,138.11,138.2,65732.0,132.5413,132.5892,132.3879,132.4742,65732.0
2020-01-23 15:50:00,138.21,138.39,138.0,138.37,170350.0,132.4838,132.6563,132.2825,132.6372,170350.0
2020-01-24 09:30:00,139.46,139.62,138.16,138.34,66432.0,133.682,133.8354,132.4359,132.6084,66432.0
2020-01-24 09:40:00,138.32,138.45,137.91,138.36,25477.0,132.5892,132.7138,132.1962,132.6276,25477.0
2020-01-24 09:50:00,138.4,138.71,138.1,138.19,31617.0,132.6659,132.9631,132.3784,132.4646,31617.0
2020-01-24 10:00:00,138.15,138.48,137.92,138.02,22555.0,132.4263,132.7426,132.2058,132.3017,22555.0
2020-01-24 10:10:00,137.94,137.97,137.56,137.66,28888.0,132.225,132.2537,131.8607,131.9566,28888.0
2020-01-24 10:20:00,137.62,137.71,137.37,137.38,61682.0,131.9182,132.0045,131.6786,131.6882,61682.0
2020-01-24 10:30:00,137.37,137.64,137.32,137.45,19256.0,131.6786,131.9374,131.6307,131.7553,19256.0
2020-01-24 10:40:00,137.45,137.5,137.09,137.3,43644.0,131.7553,131.8032,131.4102,131.6115,43644.0
2020-01-24 10:50:00,137.29,137.47,137.22,137.38,39647.0,131.6019,131.7745,131.5348,131.6882,39647.0
2020-01-24 11:00:00,137.38,137.56,137.38,137.56,19632.0,131.6882,131.8607,131.6882,131.8607,19632.0
2020-01-24 11:10:00,137.54,137.54,137.02,137.11,16234.0,131.8416,131.8416,131.3431,131.4294,16234.0
2020-01-24 11:20:00,137.12,137.27,136.95,137.27,22983.0,131.439,131.5827,131.276,131.5827,22983.0
2020-01-24 11:30:00,137.31,137.45,137.15,137.43,18245.0,131.6211,131.7553,131.4677,131.7361,18245.0
2020-01-24 11:40:00,137.41,137.56,137.24,137.48,14966.0,131.7169,131.8607,131.554,131.784,14966.0
2020-01-24 11:50:00,137.49,137.52,137.31,137.36,9669.0,131.7936,131.8224,131.6211,131.669,9669.0
2020-01-24 12:00:00,137.34,137.46,137.31,137.34,12746.0,131.6498,131.7649,131.6211,131.6498,12746.0
2020-01-24 12:10:00,137.35,137.36,137.0,137.02,21856.0,131.6594,131.669,131.3239,131.3431,21856.0
2020-01-24 12:20:00,137.07,137.4,137.07,137.25,16458.0,131.391,131.7074,131.391,131.5636,16458.0
2020-01-24 12:30:00,137.26,137.47,137.24,137.43,12015.0,131.5732,131.7745,131.554,131.7361,12015.0
2020-01-24 12:40:00,137.41,137.48,137.31,137.41,17120.0,131.7169,131.784,131.6211,131.7169,17120.0
2020-01-24 12:50:00,137.41,137.47,137.3,137.35,38278.0,131.7169,131.7745,131.6115,131.6594,38278.0
2020-01-24 13:00:00,137.35,137.35,136.91,137.0,20666.0,131.6594,131.6594,131.2377,131.3239,20666.0
2020-01-24 13:10:00,137.0,137.01,136.78,136.81,26768.0,131.3239,131.3335,131.113,131.1418,26768.0
2020-01-24 13:20:00,136.8,137.04,136.79,136.83,14876.0,131.1322,131.3623,131.1226,131.161,14876.0
2020-01-24 13:30:00,136.82,136.89,136.75,136.81,22812.0,131.1514,131.2185,131.0843,131.1418,22812.0
2020-01-24 13:40:00,136.78,136.87,136.62,136.64,18832.0,131.113,131.1993,130.9597,130.9788,18832.0
2020-01-24 13:50:00,136.64,136.77,136.45,136.74,26692.0,130.9788,131.1035,130.7967,131.0747,26692.0
2020-01-24 14:00:00,136.75,136.76,136.56,136.66,17152.0,131.0843,131.0939,130.9022,130.998,17152.0
2020-01-24 14:10:00,136.65,136.66,136.45,136.45,16128.0,130.9884,130.998,130.7967,130.7967,16128.0
2020-01-24 14:20:00,136.45,136.51,136.33,136.34,30030.0,130.7967,130.8542,130.6817,130.6913,30030.0
2020-01-24 14:30:00,136.38,136.53,136.36,136.4,19326.0,130.7296,130.8734,130.7104,130.7488,19326.0
2020-01-24 14:40:00,136.47,136.5,136.32,136.49,20637.0,130.8159,130.8446,130.6721,130.8351,20637.0
2020-01-24 14:50:00,136.46,136.49,136.32,136.48,31579.0,130.8063,130.8351,130.6721,130.8255,31579.0
2020-01-24 15:00:00,136.47,136.63,136.36,136.56,21297.0,130.8159,130.9693,130.7104,130.9022,21297.0
2020-01-24 15:10:00,136.6,136.62,136.45,136.6,14497.0,130.9405,130.9597,130.7967,130.9405,14497.0
2020-01-24 15:20:00,136.62,136.82,136.62,136.66,22280.0,130.9597,131.1514,130.9597,130.998,22280.0
2020-01-24 15:30:00,136.66,136.66,136.31,136.37,26336.0,130.998,130.998,130.6625,130.72,26336.0
2020-01-24 15:40:00,136.37,136.43,136.14,136.43,36014.0,130.72,130.7775,130.4996,130.7775,36014.0
2020-01-24 15:50:00,136.43,136.59,136.25,136.31,170580.0,130.7775,130.9309,130.605,130.6625,170580.0
2020-01-27 09:30:00,134.42,135.42,134.03,135.31,71596.0,128.8508,129.8094,128.477,129.7039,71596.0
2020-01-27 09:40:00,135.36,135.61,134.99,135.13,44851.0,129.7519,129.9915,129.3972,129.5314,44851.0
2020-01-27 09:50:00,135.18,135.41,135.12,135.29,22291.0,129.5793,129.7998,129.5218,129.6848,22291.0
2020-01-27 10:00:00,135.25,135.28,134.83,135.21,40944.0,129.6464,129.6752,129.2438,129.6081,40944.0
2020-01-27 10:10:00,135.22,135.37,134.99,135.03,20036.0,129.6177,129.7615,129.3972,129.4355,20036.0
2020-01-27 10:20:00,135.06,135.5,135.03,135.41,18107.0,129.4643,129.8861,129.4355,129.7998,18107.0
2020-01-27 10:30:00,135.39,135.62,135.32,135.39,13100.0,129.7806,130.0011,129.7135,129.7806,13100.0
2020-01-27 10:40:00,135.44,135.54,135.37,135.43,15792.0,129.8286,129.9244,129.7615,129.819,15792.0
2020-01-27 10:50:00,135.38,135.66,135.37,135.63,11616.0,129.771,130.0394,129.7615,130.0107,11616.0
2020-01-27 11:00:00,135.62,135.9,135.59,135.84,11365.0,130.0011,130.2695,129.9723,130.212,11365.0
2020-01-27 11:10:00,135.85,135.85,135.6,135.6,25244.0,130.2216,130.2216,129.9819,129.9819,25244.0
2020-01-27 11:20:00,135.59,135.8,135.59,135.79,29575.0,129.9723,130.1736,129.9723,130.1641,29575.0
2020-01-27 11:30:00,135.81,136.1,135.69,136.06,16248.0,130.1832,130.4612,130.0682,130.4229,16248.0
2020-01-27 11:40:00,136.09,136.16,135.97,135.97,11224.0,130.4516,130.5187,130.3366,130.3366,11224.0
2020-01-27 11:50:00,135.94,136.02,135.91,135.93,9499.0,130.3078,130.3845,130.2791,130.2983,9499.0
2020-01-27 12:00:00,135.94,136.09,135.9,136.02,9223.0,130.3078,130.4516,130.2695,130.3845,9223.0
2020-01-27 12:10:00,136.03,136.09,135.96,135.97,13238.0,130.3941,130.4516,130.327,130.3366,13238.0
2020-01-27 12:20:00,135.97,136.01,135.81,135.84,13798.0,130.3366,130.3749,130.1832,130.212,13798.0
2020-01-27 12:30:00,135.82,135.92,135.76,135.9,11921.0,130.1928,130.2887,130.1353,130.2695,11921.0
2020-01-27 12:40:00,135.89,136.11,135.89,136.04,12918.0,130.2599,130.4708,130.2599,130.4037,12918.0
2020-01-27 12:50:00,136.07,136.13,135.85,135.9,14751.0,130.4325,130.49,130.2216,130.2695,14751.0
2020-01-27 13:00:00,135.89,135.91,135.75,135.81,26286.0,130.2599,130.2791,130.1257,130.1832,26286.0
2020-01-27 13:10:00,135.82,136.35,135.81,136.35,10227.0,130.1928,130.7009,130.1832,130.7009,10227.0
2020-01-27 13:20:00,136.34,136.4,136.28,136.32,14715.0,130.6913,130.7488,130.6338,130.6721,14715.0
2020-01-27 13:30:00,136.27,136.33,136.13,136.28,16542.0,130.6242,130.6817,130.49,130.6338,16542.0
2020-01-27 13:40:00,136.27,136.27,136.03,136.06,15947.0,130.6242,130.6242,130.3941,130.4229,15947.0
2020-01-27 13:50:00,136.04,136.12,135.98,135.98,17935.0,130.4037,130.4804,130.3462,130.3462,17935.0
2020-01-27 14:00:00,135.98,136.02,135.84,136.01,19900.0,130.3462,130.3845,130.212,130.3749,19900.0
2020-01-27 14:10:00,136.01,136.2,135.98,136.18,15059.0,130.3749,130.5571,130.3462,130.5379,15059.0
2020-01-27 14:20:00,136.15,136.25,136.02,136.21,12328.0,130.5091,130.605,130.3845,130.5667,12328.0
2020-01-27 14:30:00,136.22,136.34,136.18,136.34,22548.0,130.5762,130.6913,130.5379,130.6913,22548.0
2020-01-27 14:40:00,136.37,136.39,136.1,136.11,20460.0,130.72,130.7392,130.4612,130.4708,20460.0
2020-01-27 14:50:00,136.09,136.32,136.06,136.32,13467.0,130.4516,130.6721,130.4229,130.6721,13467.0
2020-01-27 15:00:00,136.3,136.44,136.28,136.3,15117.0,130.6529,130.7871,130.6338,130.6529,15117.0
2020-01-27 15:10:00,136.26,136.29,136.15,136.25,18007.0,130.6146,130.6433,130.5091,130.605,18007.0
2020-01-27 15:20:00,136.23,136.28,136.15,136.23,26015.0,130.5858,130.6338,130.5091,130.5858,26015.0
2020-01-27 15:30:00,136.21,136.22,135.88,135.98,33397.0,130.5667,130.5762,130.2503,130.3462,33397.0
2020-01-27 15:40:00,136.0,136.17,135.98,136.05,27121.0,130.3654,130.5283,130.3462,130.4133,27121.0
2020-01-27 15:50:00,136.04,136.15,135.87,135.94,112573.0,130.4037,130.5091,130.2407,130.3078,112573.0
2020-01-28 09:30:00,136.14,136.42,135.5,135.5,45640.0,130.4996,130.768,129.8861,129.8861,45640.0
2020-01-28 09:40:00,135.49,136.37,135.49,136.36,13959.0,129.8765,130.72,129.8765,130.7104,13959.0
2020-01-28 09:50:00,136.41,136.63,136.37,136.62,14344.0,130.7584,130.9693,130.72,130.9597,14344.0
2020-01-28 10:00:00,136.6,137.07,136.46,137.03,24562.0,130.9405,131.391,130.8063,131.3527,24562.0
2020-01-28 10:10:00,137.09,137.16,136.95,137.01,18670.0,131.4102,131.4773,131.276,131.3335,18670.0
2020-01-28 10:20:00,137.0,137.51,136.96,137.49,27009.0,131.3239,131.8128,131.2856,131.7936,27009.0
2020-01-28 10:30:00,137.48,137.69,137.25,137.64,51642.0,131.784,131.9853,131.5636,131.9374,51642.0
2020-01-28 10:40:00,137.64,137.92,137.63,137.77,21019.0,131.9374,132.2058,131.9278,132.062,21019.0
2020-01-28 10:50:00,137.74,138.31,137.74,138.17,30795.0,132.0333,132.5796,132.0333,132.4455,30795.0
2020-01-28 11:00:00,138.18,138.36,138.01,138.29,50787.0,132.455,132.6276,132.2921,132.5605,50787.0
2020-01-28 11:10:00,138.28,138.66,138.27,138.6,25929.0,132.5509,132.9151,132.5413,132.8576,25929.0
2020-01-28 11:20:00,138.62,138.73,138.49,138.67,22032.0,132.8768,132.9822,132.7522,132.9247,22032.0
2020-01-28 11:30:00,138.71,138.79,138.6,138.62,18195.0,132.9631,133.0398,132.8576,132.8768,18195.0
2020-01-28 11:40:00,138.6,138.71,138.38,138.47,12441.0,132.8576,132.9631,132.6467,132.733,12441.0
2020-01-28 11:50:00,138.47,138.56,138.17,138.27,19001.0,132.733,132.8193,132.4455,132.5413,19001.0
2020-01-28 12:00:00,138.3,138.45,138.09,138.26,11661.0,132.5701,132.7138,132.3688,132.5317,11661.0
2020-01-28 12:10:00,138.25,138.42,138.17,138.4,12048.0,132.5221,132.6851,132.4455,132.6659,12048.0
2020-01-28 12:20:00,138.4,138.58,138.4,138.4,15373.0,132.6659,132.8385,132.6659,132.6659,15373.0
2020-01-28 12:30:00,138.37,138.42,138.12,138.14,24723.0,132.6372,132.6851,132.3975,132.4167,24723.0
2020-01-28 12:40:00,138.13,138.28,138.01,138.28,11289.0,132.4071,132.5509,132.2921,132.5509,11289.0
2020-01-28 12:50:00,138.24,138.24,138.05,138.1,11870.0,132.5126,132.5126,132.3304,132.3784,11870.0
2020-01-28 13:00:00,138.1,138.14,137.93,137.99,13502.0,132.3784,132.4167,132.2154,132.2729,13502.0
2020-01-28 13:10:00,137.96,138.23,137.96,138.07,10632.0,132.2442,132.503,132.2442,132.3496,10632.0
2020-01-28 13:20:00,138.07,138.22,137.99,138.17,19798.0,132.3496,132.4934,132.2729,132.4455,19798.0
2020-01-28 13:30:00,138.16,138.2,137.84,138.04,27920.0,132.4359,132.4742,132.1291,132.3208,27920.0
2020-01-28 13:40:00,138.02,138.35,138.02,138.33,12731.0,132.3017,132.618,132.3017,132.5988,12731.0
2020-01-28 13:50:00,138.33,138.36,138.21,138.23,14258.0,132.5988,132.6276,132.4838,132.503,14258.0
2020-01-28 14:00:00,138.23,138.36,138.22,138.31,10665.0,132.503,132.6276,132.4934,132.5796,10665.0
2020-01-28 14:10:00,138.32,138.51,138.25,138.45,18767.0,132.5892,132.7714,132.5221,132.7138,18767.0
2020-01-28 14:20:00,138.44,138.48,138.38,138.47,18067.0,132.7043,132.7426,132.6467,132.733,18067.0
2020-01-28 14:30:00,138.49,138.71,138.47,138.66,18895.0,132.7522,132.9631,132.733,132.9151,18895.0
2020-01-28 14:40:00,138.65,138.75,138.65,138.66,17751.0,132.9056,133.0014,132.9056,132.9151,17751.0
2020-01-28 14:50:00,138.66,138.71,138.54,138.64,27446.0,132.9151,132.9631,132.8001,132.896,27446.0
2020-01-28 15:00:00,138.64,138.67,138.54,138.61,25668.0,132.896,132.9247,132.8001,132.8672,25668.0
2020-01-28 15:10:00,138.61,138.65,138.53,138.62,9400.0,132.8672,132.9056,132.7905,132.8768,9400.0
2020-01-28 15:20:00,138.61,138.77,138.6,138.76,18842.0,132.8672,133.0206,132.8576,133.011,18842.0
2020-01-28 15:30:00,138.78,138.92,138.63,138.63,36480.0,133.0302,133.1644,132.8864,132.8864,36480.0
2020-01-28 15:40:00,138.63,138.68,138.48,138.52,21359.0,132.8864,132.9343,132.7426,132.7809,21359.0
2020-01-28 15:50:00,138.52,138.7,138.27,138.3,146619.0,132.7809,132.9535,132.5413,132.5701,146619.0
2020-01-29 09:30:00,138.97,139.21,138.76,138.82,46672.0,133.2123,133.4424,133.011,133.0685,46672.0
2020-01-29 09:40:00,138.81,139.28,138.81,139.09,19640.0,133.0589,133.5095,133.0589,133.3273,19640.0
2020-01-29 09:50:00,139.11,139.46,139.11,139.36,28684.0,133.3465,133.682,133.3465,133.5861,28684.0
2020-01-29 10:00:00,139.37,139.37,138.86,138.86,36080.0,133.5957,133.5957,133.1069,133.1069,36080.0
2020-01-29 10:10:00,138.87,139.07,138.63,138.68,45041.0,133.1164,133.3082,132.8864,132.9343,45041.0
2020-01-29 10:20:00,138.68,138.98,138.64,138.92,15664.0,132.9343,133.2219,132.896,133.1644,15664.0
2020-01-29 10:30:00,139.05,139.37,138.94,139.29,11161.0,133.289,133.5957,133.1835,133.519,11161.0
2020-01-29 10:40:00,139.32,139.34,139.16,139.31,18005.0,133.5478,133.567,133.3944,133.5382,18005.0
2020-01-29 10:50:00,139.33,139.52,139.29,139.39,10849.0,133.5574,133.7395,133.519,133.6149,10849.0
2020-01-29 11:00:00,139.39,139.68,139.37,139.64,15740.0,133.6149,133.8929,133.5957,133.8545,15740.0
2020-01-29 11:10:00,139.66,139.76,139.54,139.65,15148.0,133.8737,133.9696,133.7587,133.8641,15148.0
2020-01-29 11:20:00,139.64,139.97,139.64,139.7,15266.0,133.8545,134.1709,133.8545,133.9121,15266.0
2020-01-29 11:30:00,139.7,139.72,139.23,139.24,13647.0,133.9121,133.9312,133.4615,133.4711,13647.0
2020-01-29 11:40:00,139.24,139.41,139.1,139.33,11210.0,133.4711,133.6341,133.3369,133.5574,11210.0
2020-01-29 11:50:00,139.32,139.48,139.29,139.42,13508.0,133.5478,133.7012,133.519,133.6437,13508.0
2020-01-29 12:00:00,139.41,139.68,139.4,139.68,9982.0,133.6341,133.8929,133.6245,133.8929,9982.0
2020-01-29 12:10:00,139.66,139.72,139.51,139.51,12980.0,133.8737,133.9312,133.7299,133.7299,12980.0
2020-01-29 12:20:00,139.5,139.55,139.44,139.48,7001.0,133.7203,133.7683,133.6628,133.7012,7001.0
2020-01-29 12:30:00,139.5,139.52,139.38,139.38,4577.0,133.7203,133.7395,133.6053,133.6053,4577.0
2020-01-29 12:40:00,139.36,139.4,139.31,139.33,6046.0,133.5861,133.6245,133.5382,133.5574,6046.0
2020-01-29 12:50:00,139.31,139.44,139.2,139.22,9556.0,133.5382,133.6628,133.4328,133.4519,9556.0
2020-01-29 13:00:00,139.23,139.37,139.23,139.23,13294.0,133.4615,133.5957,133.4615,133.4615,13294.0
2020-01-29 13:10:00,139.22,139.38,139.18,139.33,6861.0,133.4519,133.6053,133.4136,133.5574,6861.0
2020-01-29 13:20:00,139.33,139.38,139.29,139.34,9803.0,133.5574,133.6053,133.519,133.567,9803.0
2020-01-29 13:30:00,139.34,139.47,139.31,139.45,12329.0,133.567,133.6916,133.5382,133.6724,12329.0
2020-01-29 13:40:00,139.46,139.48,139.27,139.33,17484.0,133.682,133.7012,133.4999,133.5574,17484.0
2020-01-29 13:50:00,139.34,139.55,139.09,139.11,20922.0,133.567,133.7683,133.3273,133.3465,20922.0
2020-01-29 14:00:00,139.01,139.5,139.01,139.41,10718.0,133.2506,133.7203,133.2506,133.6341,10718.0
2020-01-29 14:10:00,139.4,139.4,139.18,139.26,13786.0,133.6245,133.6245,133.4136,133.4903,13786.0
2020-01-29 14:20:00,139.28,139.52,139.28,139.31,13263.0,133.5095,133.7395,133.5095,133.5382,13263.0
2020-01-29 14:30:00,139.34,139.46,139.27,139.45,11544.0,133.567,133.682,133.4999,133.6724,11544.0
2020-01-29 14:40:00,139.45,139.5,139.26,139.44,26068.0,133.6724,133.7203,133.4903,133.6628,26068.0
2020-01-29 14:50:00,139.44,139.55,139.35,139.51,17164.0,133.6628,133.7683,133.5766,133.7299,17164.0
2020-01-29 15:00:00,139.54,139.58,139.26,139.41,15509.0,133.7587,133.797,133.4903,133.6341,15509.0
2020-01-29 15:10:00,139.41,139.41,139.0,139.11,19169.0,133.6341,133.6341,133.2411,133.3465,19169.0
2020-01-29 15:20:00,139.09,139.25,138.78,139.21,16706.0,133.3273,133.4807,133.0302,133.4424,16706.0
2020-01-29 15:30:00,139.2,139.23,139.02,139.03,21464.0,133.4328,133.4615,133.2602,133.2698,21464.0
2020-01-29 15:40:00,139.01,139.06,138.8,138.93,35260.0,133.2506,133.2986,133.0493,133.174,35260.0
2020-01-29 15:50:00,138.92,138.92,138.44,138.52,119817.0,133.1644,133.1644,132.7043,132.7809,119817.0
2020-01-30 09:30:00,137.64,138.05,136.32,136.59,69814.0,131.9374,132.3304,130.6721,130.9309,69814.0
2020-01-30 09:40:00,136.64,137.11,136.06,137.08,49191.0,130.9788,131.4294,130.4229,131.4006,49191.0
2020-01-30 09:50:00,137.09,137.27,136.9,137.09,31643.0,131.4102,131.5827,131.2281,131.4102,31643.0
2020-01-30 10:00:00,137.08,138.28,136.98,138.15,35503.0,131.4006,132.5509,131.3048,132.4263,35503.0
2020-01-30 10:10:00,138.17,138.31,137.98,138.08,17508.0,132.4455,132.5796,132.2633,132.3592,17508.0
2020-01-30 10:20:00,138.14,138.29,138.02,138.27,54759.0,132.4167,132.5605,132.3017,132.5413,54759.0
2020-01-30 10:30:00,138.24,138.29,137.77,137.78,16405.0,132.5126,132.5605,132.062,132.0716,16405.0
2020-01-30 10:40:00,137.82,137.89,137.58,137.89,20212.0,132.11,132.1771,131.8799,132.1771,20212.0
2020-01-30 10:50:00,137.91,137.91,137.48,137.79,16119.0,132.1962,132.1962,131.784,132.0812,16119.0
2020-01-30 11:00:00,137.82,137.84,137.57,137.61,20531.0,132.11,132.1291,131.8703,131.9087,20531.0
2020-01-30 11:10:00,137.59,137.8,137.56,137.74,14051.0,131.8895,132.0908,131.8607,132.0333,14051.0
2020-01-30 11:20:00,137.75,137.8,137.65,137.67,16287.0,132.0429,132.0908,131.947,131.9662,16287.0
2020-01-30 11:30:00,137.67,137.92,137.58,137.85,13337.0,131.9662,132.2058,131.8799,132.1387,13337.0
2020-01-30 11:40:00,137.87,138.06,137.82,138.01,13015.0,132.1579,132.34,132.11,132.2921,13015.0
2020-01-30 11:50:00,138.03,138.04,137.74,137.74,17866.0,132.3113,132.3208,132.0333,132.0333,17866.0
2020-01-30 12:00:00,137.7,137.73,137.58,137.7,34259.0,131.9949,132.0237,131.8799,131.9949,34259.0
2020-01-30 12:10:00,137.68,137.78,137.63,137.76,13953.0,131.9758,132.0716,131.9278,132.0524,13953.0
2020-01-30 12:20:00,137.78,137.91,137.7,137.7,15465.0,132.0716,132.1962,131.9949,131.9949,15465.0
2020-01-30 12:30:00,137.71,137.71,137.23,137.27,19190.0,132.0045,132.0045,131.5444,131.5827,19190.0
2020-01-30 12:40:00,137.27,137.32,137.17,137.26,8462.0,131.5827,131.6307,131.4869,131.5732,8462.0
2020-01-30 12:50:00,137.26,137.57,137.26,137.54,8328.0,131.5732,131.8703,131.5732,131.8416,8328.0
2020-01-30 13:00:00,137.61,137.69,137.55,137.59,8291.0,131.9087,131.9853,131.8511,131.8895,8291.0
2020-01-30 13:10:00,137.66,137.7,137.58,137.63,7847.0,131.9566,131.9949,131.8799,131.9278,7847.0
2020-01-30 13:20:00,137.62,137.8,137.62,137.74,9937.0,131.9182,132.0908,131.9182,132.0333,9937.0
2020-01-30 13:30:00,137.74,137.86,137.73,137.78,9967.0,132.0333,132.1483,132.0237,132.0716,9967.0
2020-01-30 13:40:00,137.73,137.79,137.54,137.75,8531.0,132.0237,132.0812,131.8416,132.0429,8531.0
2020-01-30 13:50:00,137.75,137.81,137.7,137.75,10756.0,132.0429,132.1004,131.9949,132.0429,10756.0
2020-01-30 14:00:00,137.76,138.14,137.75,138.12,14172.0,132.0524,132.4167,132.0429,132.3975,14172.0
2020-01-30 14:10:00,138.09,138.21,138.07,138.18,21018.0,132.3688,132.4838,132.3496,132.455,21018.0
2020-01-30 14:20:00,138.2,138.33,138.13,138.32,8568.0,132.4742,132.5988,132.4071,132.5892,8568.0
2020-01-30 14:30:00,138.31,138.31,137.94,138.02,9658.0,132.5796,132.5796,132.225,132.3017,9658.0
2020-01-30 14:40:00,138.05,138.33,137.68,137.96,24148.0,132.3304,132.5988,131.9758,132.2442,24148.0
2020-01-30 14:50:00,138.0,138.28,137.94,138.2,21982.0,132.2825,132.5509,132.225,132.4742,21982.0
2020-01-30 15:00:00,138.22,138.27,137.9,137.91,81906.0,132.4934,132.5413,132.1866,132.1962,81906.0
2020-01-30 15:10:00,137.9,138.09,137.79,138.04,10327.0,132.1866,132.3688,132.0812,132.3208,10327.0
2020-01-30 15:20:00,138.06,138.09,137.9,137.93,19331.0,132.34,132.3688,132.1866,132.2154,19331.0
2020-01-30 15:30:00,137.9,137.97,137.76,137.8,30194.0,132.1866,132.2537,132.0524,132.0908,30194.0
2020-01-30 15:40:00,137.8,138.18,137.8,138.18,34120.0,132.0908,132.455,132.0908,132.455,34120.0
2020-01-30 15:50:00,138.17,138.26,137.93,138.04,166037.0,132.4455,132.5317,132.2154,132.3208,166037.0
2020-01-31 09:30:00,137.6,137.97,137.1,137.49,48282.0,131.8991,132.2537,131.4198,131.7936,48282.0
2020-01-31 09:40:00,137.47,137.71,137.01,137.06,24680.0,131.7745,132.0045,131.3335,131.3814,24680.0
2020-01-31 09:50:00,137.08,137.34,136.94,137.29,34075.0,131.4006,131.6498,131.2664,131.6019,34075.0
2020-01-31 10:00:00,137.29,137.29,136.67,136.89,36575.0,131.6019,131.6019,131.0076,131.2185,36575.0
2020-01-31 10:10:00,136.89,137.03,136.46,136.57,33149.0,131.2185,131.3527,130.8063,130.9117,33149.0
2020-01-31 10:20:00,136.57,136.65,136.41,136.45,26949.0,130.9117,130.9884,130.7584,130.7967,26949.0
2020-01-31 10:30:00,136.45,136.61,136.34,136.47,17659.0,130.7967,130.9501,130.6913,130.8159,17659.0
2020-01-31 10:40:00,136.46,136.54,136.18,136.31,21270.0,130.8063,130.883,130.5379,130.6625,21270.0
2020-01-31 10:50:00,136.3,136.3,135.87,135.94,26360.0,130.6529,130.6529,130.2407,130.3078,26360.0
2020-01-31 11:00:00,135.94,136.22,135.75,135.76,13934.0,130.3078,130.5762,130.1257,130.1353,13934.0
2020-01-31 11:10:00,135.76,135.9,135.5,135.86,39493.0,130.1353,130.2695,129.8861,130.2312,39493.0
2020-01-31 11:20:00,135.89,135.91,135.42,135.42,20462.0,130.2599,130.2791,129.8094,129.8094,20462.0
2020-01-31 11:30:00,135.42,135.53,135.08,135.2,31556.0,129.8094,129.9148,129.4835,129.5985,31556.0
2020-01-31 11:40:00,135.2,135.65,135.19,135.48,21408.0,129.5985,130.0299,129.5889,129.8669,21408.0
2020-01-31 11:50:00,135.45,135.62,135.36,135.62,22003.0,129.8381,130.0011,129.7519,130.0011,22003.0
2020-01-31 12:00:00,135.59,135.61,135.24,135.24,20985.0,129.9723,129.9915,129.6368,129.6368,20985.0
2020-01-31 12:10:00,135.26,135.3,135.09,135.15,22220.0,129.656,129.6944,129.4931,129.5506,22220.0
2020-01-31 12:20:00,135.16,135.19,135.04,135.17,59783.0,129.5602,129.5889,129.4451,129.5697,59783.0
2020-01-31 12:30:00,135.13,135.15,134.66,134.78,24723.0,129.5314,129.5506,129.0809,129.1959,24723.0
2020-01-31 12:40:00,134.77,135.05,134.71,134.96,22073.0,129.1863,129.4547,129.1288,129.3684,22073.0
2020-01-31 12:50:00,134.96,135.17,134.75,135.03,13641.0,129.3684,129.5697,129.1671,129.4355,13641.0
2020-01-31 13:00:00,135.08,135.22,134.86,134.88,26180.0,129.4835,129.6177,129.2726,129.2918,26180.0
2020-01-31 13:10:00,134.87,134.9,134.73,134.75,18997.0,129.2822,129.3109,129.148,129.1671,18997.0
2020-01-31 13:20:00,134.74,134.93,134.71,134.84,22400.0,129.1576,129.3397,129.1288,129.2534,22400.0
2020-01-31 13:30:00,134.83,134.83,134.62,134.65,25652.0,129.2438,129.2438,129.0425,129.0713,25652.0
2020-01-31 13:40:00,134.65,134.86,134.58,134.83,19572.0,129.0713,129.2726,129.0042,129.2438,19572.0
2020-01-31 13:50:00,134.84,135.01,134.78,134.95,25646.0,129.2534,129.4164,129.1959,129.3589,25646.0
2020-01-31 14:00:00,134.98,135.16,134.94,134.94,23698.0,129.3876,129.5602,129.3493,129.3493,23698.0
2020-01-31 14:10:00,134.97,135.07,134.86,135.04,24691.0,129.378,129.4739,129.2726,129.4451,24691.0
2020-01-31 14:20:00,135.04,135.05,134.76,134.87,31932.0,129.4451,129.4547,129.1767,129.2822,31932.0
2020-01-31 14:30:00,134.84,135.13,134.84,134.94,30765.0,129.2534,129.5314,129.2534,129.3493,30765.0
2020-01-31 14:40:00,134.95,134.98,134.58,134.6,22807.0,129.3589,129.3876,129.0042,129.0234,22807.0
2020-01-31 14:50:00,134.61,134.74,134.52,134.66,44138.0,129.0329,129.1576,128.9467,129.0809,44138.0
2020-01-31 15:00:00,134.71,134.73,134.46,134.5,34009.0,129.1288,129.148,128.8892,128.9275,34009.0
2020-01-31 15:10:00,134.52,134.52,134.16,134.31,57908.0,128.9467,128.9467,128.6016,128.7454,57908.0
2020-01-31 15:20:00,134.32,134.44,134.24,134.25,40469.0,128.755,128.87,128.6783,128.6879,40469.0
2020-01-31 15:30:00,134.25,134.32,134.09,134.09,64406.0,128.6879,128.755,128.5345,128.5345,64406.0
2020-01-31 15:40:00,134.08,134.39,134.0,134.3,87005.0,128.5249,128.8221,128.4482,128.7358,87005.0
2020-01-31 15:50:00,134.29,134.54,134.15,134.23,394231.0,128.7262,128.9658,128.592,128.6687,394231.0
2020-02-03 09:30:00,134.73,135.51,134.2,135.46,159746.0,129.148,129.8957,128.6399,129.8477,159746.0
2020-02-03 09:40:00,135.49,136.36,135.49,136.31,71875.0,129.8765,130.7104,129.8765,130.6625,71875.0
2020-02-03 09:50:00,136.35,136.48,135.97,136.12,47533.0,130.7009,130.8255,130.3366,130.4804,47533.0
2020-02-03 10:00:00,136.23,136.6,136.22,136.58,28469.0,130.5858,130.9405,130.5762,130.9213,28469.0
2020-02-03 10:10:00,136.63,136.91,136.61,136.9,31869.0,130.9693,131.2377,130.9501,131.2281,31869.0
2020-02-03 10:20:00,136.9,137.19,136.88,137.15,40527.0,131.2281,131.5061,131.2089,131.4677,40527.0
2020-02-03 10:30:00,137.18,137.24,136.88,137.17,26385.0,131.4965,131.554,131.2089,131.4869,26385.0
2020-02-03 10:40:00,137.22,137.47,136.93,136.97,21299.0,131.5348,131.7745,131.2568,131.2952,21299.0
2020-02-03 10:50:00,136.96,137.06,136.56,136.63,21393.0,131.2856,131.3814,130.9022,130.9693,21393.0
2020-02-03 11:00:00,136.64,136.76,136.44,136.44,95023.0,130.9788,131.0939,130.7871,130.7871,95023.0
2020-02-03 11:10:00,136.41,136.47,136.01,136.01,36610.0,130.7584,130.8159,130.3749,130.3749,36610.0
2020-02-03 11:20:00,136.0,136.19,135.93,135.94,34747.0,130.3654,130.5475,130.2983,130.3078,34747.0
2020-02-03 11:30:00,135.94,136.0,135.74,135.85,25901.0,130.3078,130.3654,130.1161,130.2216,25901.0
2020-02-03 11:40:00,135.84,135.91,135.52,135.61,16801.0,130.212,130.2791,129.9052,129.9915,16801.0
2020-02-03 11:50:00,135.59,135.71,135.48,135.48,22323.0,129.9723,130.0874,129.8669,129.8669,22323.0
2020-02-03 12:00:00,135.47,135.76,135.42,135.65,13811.0,129.8573,130.1353,129.8094,130.0299,13811.0
2020-02-03 12:10:00,135.65,136.02,135.62,135.97,9352.0,130.0299,130.3845,130.0011,130.3366,9352.0
2020-02-03 12:20:00,136.0,136.1,135.86,135.89,32038.0,130.3654,130.4612,130.2312,130.2599,32038.0
2020-02-03 12:30:00,135.87,135.91,135.75,135.89,10313.0,130.2407,130.2791,130.1257,130.2599,10313.0
2020-02-03 12:40:00,135.9,136.2,135.9,136.2,8351.0,130.2695,130.5571,130.2695,130.5571,8351.0
2020-02-03 12:50:00,136.22,136.32,136.1,136.32,11570.0,130.5762,130.6721,130.4612,130.6721,11570.0
2020-02-03 13:00:00,136.31,136.33,136.01,136.19,17112.0,130.6625,130.6817,130.3749,130.5475,17112.0
2020-02-03 13:10:00,136.21,136.3,136.08,136.17,12446.0,130.5667,130.6529,130.442,130.5283,12446.0
2020-02-03 13:20:00,136.15,136.27,136.06,136.15,9428.0,130.5091,130.6242,130.4229,130.5091,9428.0
2020-02-03 13:30:00,136.14,136.16,135.98,136.06,18537.0,130.4996,130.5187,130.3462,130.4229,18537.0
2020-02-03 13:40:00,136.03,136.03,135.8,135.84,14821.0,130.3941,130.3941,130.1736,130.212,14821.0
2020-02-03 13:50:00,135.82,135.83,135.66,135.72,15843.0,130.1928,130.2024,130.0394,130.097,15843.0
2020-02-03 14:00:00,135.72,135.72,135.33,135.44,28726.0,130.097,130.097,129.7231,129.8286,28726.0
2020-02-03 14:10:00,135.4,135.55,135.36,135.44,25478.0,129.7902,129.934,129.7519,129.8286,25478.0
2020-02-03 14:20:00,135.46,135.63,135.46,135.49,27556.0,129.8477,130.0107,129.8477,129.8765,27556.0
2020-02-03 14:30:00,135.49,135.56,135.33,135.42,23667.0,129.8765,129.9436,129.7231,129.8094,23667.0
2020-02-03 14:40:00,135.39,135.72,135.37,135.69,42703.0,129.7806,130.097,129.7615,130.0682,42703.0
2020-02-03 14:50:00,135.7,135.73,135.6,135.68,27932.0,130.0778,130.1065,129.9819,130.0586,27932.0
2020-02-03 15:00:00,135.7,135.85,135.67,135.81,27928.0,130.0778,130.2216,130.049,130.1832,27928.0
2020-02-03 15:10:00,135.81,135.88,135.74,135.77,26731.0,130.1832,130.2503,130.1161,130.1449,26731.0
2020-02-03 15:20:00,135.77,135.88,135.72,135.85,42261.0,130.1449,130.2503,130.097,130.2216,42261.0
2020-02-03 15:30:00,135.86,135.86,135.51,135.59,49141.0,130.2312,130.2312,129.8957,129.9723,49141.0
2020-02-03 15:40:00,135.59,135.66,135.43,135.43,59053.0,129.9723,130.0394,129.819,129.819,59053.0
2020-02-03 15:50:00,135.42,135.67,135.39,135.52,222334.0,129.8094,130.049,129.7806,129.9052,222334.0
2020-02-04 09:30:00,137.08,137.81,136.69,137.07,80999.0,131.4006,132.1004,131.0268,131.391,80999.0
2020-02-04 09:40:00,136.96,138.24,136.96,138.15,32600.0,131.2856,132.5126,131.2856,132.4263,32600.0
2020-02-04 09:50:00,138.22,138.39,137.77,137.89,13663.0,132.4934,132.6563,132.062,132.1771,13663.0
2020-02-04 10:00:00,137.88,138.05,137.5,137.58,19902.0,132.1675,132.3304,131.8032,131.8799,19902.0
2020-02-04 10:10:00,137.55,137.73,137.35,137.53,59799.0,131.8511,132.0237,131.6594,131.832,59799.0
2020-02-04 10:20:00,137.47,137.85,137.4,137.8,17582.0,131.7745,132.1387,131.7074,132.0908,17582.0
2020-02-04 10:30:00,137.8,137.94,137.56,137.94,8369.0,132.0908,132.225,131.8607,132.225,8369.0
2020-02-04 10:40:00,137.99,138.11,137.95,138.1,17705.0,132.2729,132.3879,132.2346,132.3784,17705.0
2020-02-04 10:50:00,138.08,138.22,138.0,138.1,15264.0,132.3592,132.4934,132.2825,132.3784,15264.0
2020-02-04 11:00:00,138.11,138.18,137.76,138.0,40542.0,132.3879,132.455,132.0524,132.2825,40542.0
2020-02-04 11:10:00,138.03,138.23,137.96,138.23,13661.0,132.3113,132.503,132.2442,132.503,13661.0
2020-02-04 11:20:00,138.23,138.35,138.1,138.24,18567.0,132.503,132.618,132.3784,132.5126,18567.0
2020-02-04 11:30:00,138.19,138.58,138.16,138.42,12849.0,132.4646,132.8385,132.4359,132.6851,12849.0
2020-02-04 11:40:00,138.47,138.83,138.36,138.77,23892.0,132.733,133.0781,132.6276,133.0206,23892.0
2020-02-04 11:50:00,138.72,138.72,138.39,138.51,32209.0,132.9727,132.9727,132.6563,132.7714,32209.0
2020-02-04 12:00:00,138.6,138.61,138.39,138.46,10471.0,132.8576,132.8672,132.6563,132.7234,10471.0
2020-02-04 12:10:00,138.45,138.55,138.39,138.41,13093.0,132.7138,132.8097,132.6563,132.6755,13093.0
2020-02-04 12:20:00,138.4,138.52,138.39,138.5,12933.0,132.6659,132.7809,132.6563,132.7618,12933.0
2020-02-04 12:30:00,138.52,138.58,138.46,138.56,8226.0,132.7809,132.8385,132.7234,132.8193,8226.0
2020-02-04 12:40:00,138.53,138.63,138.53,138.53,7047.0,132.7905,132.8864,132.7905,132.7905,7047.0
2020-02-04 12:50:00,138.55,138.72,138.53,138.68,13017.0,132.8097,132.9727,132.7905,132.9343,13017.0
2020-02-04 13:00:00,138.69,138.85,138.69,138.75,12549.0,132.9439,133.0973,132.9439,133.0014,12549.0
2020-02-04 13:10:00,138.75,138.81,138.72,138.74,11666.0,133.0014,133.0589,132.9727,132.9918,11666.0
2020-02-04 13:20:00,138.74,138.8,138.58,138.72,8878.0,132.9918,133.0493,132.8385,132.9727,8878.0
2020-02-04 13:30:00,138.73,138.85,138.71,138.84,10832.0,132.9822,133.0973,132.9631,133.0877,10832.0
2020-02-04 13:40:00,138.86,138.95,138.86,138.93,5517.0,133.1069,133.1931,133.1069,133.174,5517.0
2020-02-04 13:50:00,138.94,139.0,138.89,138.99,11582.0,133.1835,133.2411,133.1356,133.2315,11582.0
2020-02-04 14:00:00,138.99,139.22,138.93,139.09,28982.0,133.2315,133.4519,133.174,133.3273,28982.0
2020-02-04 14:10:00,139.09,139.36,139.06,139.36,14320.0,133.3273,133.5861,133.2986,133.5861,14320.0
2020-02-04 14:20:00,139.36,139.38,139.18,139.22,19180.0,133.5861,133.6053,133.4136,133.4519,19180.0
2020-02-04 14:30:00,139.2,139.44,139.19,139.27,17271.0,133.4328,133.6628,133.4232,133.4999,17271.0
2020-02-04 14:40:00,139.25,139.37,139.22,139.37,29370.0,133.4807,133.5957,133.4519,133.5957,29370.0
2020-02-04 14:50:00,139.37,139.37,139.13,139.19,19795.0,133.5957,133.5957,133.3657,133.4232,19795.0
2020-02-04 15:00:00,139.19,139.22,139.09,139.09,22844.0,133.4232,133.4519,133.3273,133.3273,22844.0
2020-02-04 15:10:00,139.09,139.26,139.04,139.24,29160.0,133.3273,133.4903,133.2794,133.4711,29160.0
2020-02-04 15:20:00,139.27,139.4,139.25,139.34,27861.0,133.4999,133.6245,133.4807,133.567,27861.0
2020-02-04 15:30:00,139.34,139.37,139.14,139.14,47297.0,133.567,133.5957,133.3753,133.3753,47297.0
2020-02-04 15:40:00,139.13,139.15,138.92,139.06,49487.0,133.3657,133.3848,133.1644,133.2986,49487.0
2020-02-04 15:50:00,139.06,139.12,138.89,139.02,197438.0,133.2986,133.3561,133.1356,133.2602,197438.0
2020-02-05 09:30:00,139.96,140.3,139.21,139.45,58166.0,134.1613,134.4872,133.4424,133.6724,58166.0
2020-02-05 09:40:00,139.45,139.71,139.11,139.7,16936.0,133.6724,133.9216,133.3465,133.9121,16936.0
2020-02-05 09:50:00,139.68,139.76,139.45,139.61,16306.0,133.8929,133.9696,133.6724,133.8258,16306.0
2020-02-05 10:00:00,139.7,139.96,139.58,139.61,12934.0,133.9121,134.1613,133.797,133.8258,12934.0
2020-02-05 10:10:00,139.56,139.59,139.16,139.31,31323.0,133.7779,133.8066,133.3944,133.5382,31323.0
2020-02-05 10:20:00,139.32,139.33,138.82,138.88,14111.0,133.5478,133.5574,133.0685,133.126,14111.0
2020-02-05 10:30:00,138.82,138.97,138.74,138.82,16020.0,133.0685,133.2123,132.9918,133.0685,16020.0
2020-02-05 10:40:00,138.84,139.19,138.78,139.16,22432.0,133.0877,133.4232,133.0302,133.3944,22432.0
2020-02-05 10:50:00,139.15,139.29,139.09,139.19,16379.0,133.3848,133.519,133.3273,133.4232,16379.0
2020-02-05 11:00:00,139.17,139.3,138.52,138.52,15351.0,133.404,133.5286,132.7809,132.7809,15351.0
2020-02-05 11:10:00,138.5,138.63,138.03,138.19,42189.0,132.7618,132.8864,132.3113,132.4646,42189.0
2020-02-05 11:20:00,138.19,138.28,137.91,137.97,16373.0,132.4646,132.5509,132.1962,132.2537,16373.0
2020-02-05 11:30:00,137.97,138.47,137.94,138.07,27863.0,132.2537,132.733,132.225,132.3496,27863.0
2020-02-05 11:40:00,138.06,138.45,137.77,138.45,33371.0,132.34,132.7138,132.062,132.7138,33371.0
2020-02-05 11:50:00,138.45,138.85,138.45,138.83,10943.0,132.7138,133.0973,132.7138,133.0781,10943.0
2020-02-05 12:00:00,138.82,138.98,138.78,138.97,8131.0,133.0685,133.2219,133.0302,133.2123,8131.0
2020-02-05 12:10:00,139.01,139.09,138.91,139.0,10274.0,133.2506,133.3273,133.1548,133.2411,10274.0
2020-02-05 12:20:00,139.0,139.05,138.72,138.87,8108.0,133.2411,133.289,132.9727,133.1164,8108.0
2020-02-05 12:30:00,138.84,138.99,138.79,138.91,11609.0,133.0877,133.2315,133.0398,133.1548,11609.0
2020-02-05 12:40:00,138.95,138.97,138.76,138.79,15857.0,133.1931,133.2123,133.011,133.0398,15857.0
2020-02-05 12:50:00,138.8,138.85,138.49,138.5,20219.0,133.0493,133.0973,132.7522,132.7618,20219.0
2020-02-05 13:00:00,138.48,138.59,138.46,138.53,8561.0,132.7426,132.848,132.7234,132.7905,8561.0
2020-02-05 13:10:00,138.54,138.58,138.39,138.39,8029.0,132.8001,132.8385,132.6563,132.6563,8029.0
2020-02-05 13:20:00,138.41,138.44,138.21,138.25,17289.0,132.6755,132.7043,132.4838,132.5221,17289.0
2020-02-05 13:30:00,138.25,138.43,138.23,138.29,8783.0,132.5221,132.6947,132.503,132.5605,8783.0
2020-02-05 13:40:00,138.3,138.48,138.25,138.46,6569.0,132.5701,132.7426,132.5221,132.7234,6569.0
2020-02-05 13:50:00,138.44,138.6,138.39,138.47,16011.0,132.7043,132.8576,132.6563,132.733,16011.0
2020-02-05 14:00:00,138.46,138.47,138.29,138.37,11299.0,132.7234,132.733,132.5605,132.6372,11299.0
2020-02-05 14:10:00,138.39,138.46,138.29,138.4,11829.0,132.6563,132.7234,132.5605,132.6659,11829.0
2020-02-05 14:20:00,138.36,138.47,138.36,138.44,10413.0,132.6276,132.733,132.6276,132.7043,10413.0
2020-02-05 14:30:00,138.43,138.44,138.18,138.18,12649.0,132.6947,132.7043,132.455,132.455,12649.0
2020-02-05 14:40:00,138.18,138.18,137.98,137.99,13720.0,132.455,132.455,132.2633,132.2729,13720.0
2020-02-05 14:50:00,138.0,138.12,137.98,137.99,24640.0,132.2825,132.3975,132.2633,132.2729,24640.0
2020-02-05 15:00:00,138.0,138.12,137.99,137.99,23952.0,132.2825,132.3975,132.2729,132.2729,23952.0
2020-02-05 15:10:00,137.99,137.99,137.85,137.88,19293.0,132.2729,132.2729,132.1387,132.1675,19293.0
2020-02-05 15:20:00,137.87,137.89,137.72,137.8,34714.0,132.1579,132.1771,132.0141,132.0908,34714.0
2020-02-05 15:30:00,137.8,137.85,137.57,137.59,37940.0,132.0908,132.1387,131.8703,131.8895,37940.0
2020-02-05 15:40:00,137.58,137.81,137.54,137.61,41899.0,131.8799,132.1004,131.8416,131.9087,41899.0
2020-02-05 15:50:00,137.61,137.94,137.61,137.9,157056.0,131.9087,132.225,131.9087,132.1866,157056.0
2020-02-06 09:30:00,137.96,138.24,137.47,137.55,65698.0,132.2442,132.5126,131.7745,131.8511,65698.0
2020-02-06 09:40:00,137.56,137.68,137.12,137.47,60735.0,131.8607,131.9758,131.439,131.7745,60735.0
2020-02-06 09:50:00,137.55,137.64,137.02,137.09,29797.0,131.8511,131.9374,131.3431,131.4102,29797.0
2020-02-06 10:00:00,137.04,137.62,136.87,137.62,46464.0,131.3623,131.9182,131.1993,131.9182,46464.0
2020-02-06 10:10:00,137.61,138.0,137.49,137.5,33382.0,131.9087,132.2825,131.7936,131.8032,33382.0
2020-02-06 10:20:00,137.49,137.52,137.3,137.34,9888.0,131.7936,131.8224,131.6115,131.6498,9888.0
2020-02-06 10:30:00,137.38,137.65,137.31,137.64,14687.0,131.6882,131.947,131.6211,131.9374,14687.0
2020-02-06 10:40:00,137.65,137.77,137.56,137.77,21408.0,131.947,132.062,131.8607,132.062,21408.0
2020-02-06 10:50:00,137.75,137.81,137.52,137.55,22016.0,132.0429,132.1004,131.8224,131.8511,22016.0
2020-02-06 11:00:00,137.55,137.81,137.45,137.59,24117.0,131.8511,132.1004,131.7553,131.8895,24117.0
2020-02-06 11:10:00,137.61,137.84,137.61,137.76,9179.0,131.9087,132.1291,131.9087,132.0524,9179.0
2020-02-06 11:20:00,137.74,138.02,137.72,137.96,72189.0,132.0333,132.3017,132.0141,132.2442,72189.0
2020-02-06 11:30:00,137.97,138.04,137.88,138.0,28460.0,132.2537,132.3208,132.1675,132.2825,28460.0
2020-02-06 11:40:00,138.0,138.01,137.82,137.96,14994.0,132.2825,132.2921,132.11,132.2442,14994.0
2020-02-06 11:50:00,137.94,137.99,137.82,137.82,10518.0,132.225,132.2729,132.11,132.11,10518.0
2020-02-06 12:00:00,137.82,138.03,137.79,138.0,20749.0,132.11,132.3113,132.0812,132.2825,20749.0
2020-02-06 12:10:00,138.0,138.01,137.88,138.0,16715.0,132.2825,132.2921,132.1675,132.2825,16715.0
2020-02-06 12:20:00,138.0,138.05,137.94,138.02,17561.0,132.2825,132.3304,132.225,132.3017,17561.0
2020-02-06 12:30:00,138.01,138.13,137.98,138.04,60849.0,132.2921,132.4071,132.2633,132.3208,60849.0
2020-02-06 12:40:00,138.05,138.14,138.0,138.09,23195.0,132.3304,132.4167,132.2825,132.3688,23195.0
2020-02-06 12:50:00,138.08,138.15,138.02,138.1,43364.0,132.3592,132.4263,132.3017,132.3784,43364.0
2020-02-06 13:00:00,138.12,138.4,138.07,138.37,74556.0,132.3975,132.6659,132.3496,132.6372,74556.0
2020-02-06 13:10:00,138.36,138.42,138.15,138.15,17614.0,132.6276,132.6851,132.4263,132.4263,17614.0
2020-02-06 13:20:00,138.15,138.21,138.04,138.19,58624.0,132.4263,132.4838,132.3208,132.4646,58624.0
2020-02-06 13:30:00,138.25,138.52,138.25,138.46,53089.0,132.5221,132.7809,132.5221,132.7234,53089.0
2020-02-06 13:40:00,138.44,138.53,138.44,138.46,23407.0,132.7043,132.7905,132.7043,132.7234,23407.0
2020-02-06 13:50:00,138.46,138.51,138.43,138.48,12669.0,132.7234,132.7714,132.6947,132.7426,12669.0
2020-02-06 14:00:00,138.49,138.69,138.44,138.69,27373.0,132.7522,132.9439,132.7043,132.9439,27373.0
2020-02-06 14:10:00,138.69,139.02,138.69,138.87,35059.0,132.9439,133.2602,132.9439,133.1164,35059.0
2020-02-06 14:20:00,138.88,138.93,138.66,138.82,38889.0,133.126,133.174,132.9151,133.0685,38889.0
2020-02-06 14:30:00,138.81,138.96,138.76,138.79,26891.0,133.0589,133.2027,133.011,133.0398,26891.0
2020-02-06 14:40:00,138.78,138.82,138.53,138.71,54419.0,133.0302,133.0685,132.7905,132.9631,54419.0
2020-02-06 14:50:00,138.7,138.85,138.69,138.82,33552.0,132.9535,133.0973,132.9439,133.0685,33552.0
2020-02-06 15:00:00,138.83,138.95,138.72,138.88,64083.0,133.0781,133.1931,132.9727,133.126,64083.0
2020-02-06 15:10:00,138.89,138.92,138.71,138.9,71787.0,133.1356,133.1644,132.9631,133.1452,71787.0
2020-02-06 15:20:00,138.89,138.9,138.71,138.78,28193.0,133.1356,133.1452,132.9631,133.0302,28193.0
2020-02-06 15:30:00,138.78,138.91,138.7,138.87,49819.0,133.0302,133.1548,132.9535,133.1164,49819.0
2020-02-06 15:40:00,138.87,138.92,138.74,138.88,41739.0,133.1164,133.1644,132.9918,133.126,41739.0
2020-02-06 15:50:00,138.91,139.1,138.78,139.01,147704.0,133.1548,133.3369,133.0302,133.2506,147704.0
2020-02-07 09:30:00,139.05,139.16,138.11,138.11,45236.0,133.289,133.3944,132.3879,132.3879,45236.0
2020-02-07 09:40:00,138.11,138.38,138.03,138.3,14426.0,132.3879,132.6467,132.3113,132.5701,14426.0
2020-02-07 09:50:00,138.28,138.66,138.23,138.5,47863.0,132.5509,132.9151,132.503,132.7618,47863.0
2020-02-07 10:00:00,138.52,138.92,138.41,138.83,34579.0,132.7809,133.1644,132.6755,133.0781,34579.0
2020-02-07 10:10:00,138.84,138.89,138.5,138.61,21156.0,133.0877,133.1356,132.7618,132.8672,21156.0
2020-02-07 10:20:00,138.63,138.8,138.53,138.8,15552.0,132.8864,133.0493,132.7905,133.0493,15552.0
2020-02-07 10:30:00,138.83,138.97,138.77,138.9,20630.0,133.0781,133.2123,133.0206,133.1452,20630.0
2020-02-07 10:40:00,138.94,138.94,138.67,138.92,8490.0,133.1835,133.1835,132.9247,133.1644,8490.0
2020-02-07 10:50:00,138.93,138.93,138.7,138.8,15285.0,133.174,133.174,132.9535,133.0493,15285.0
2020-02-07 11:00:00,138.74,138.82,138.63,138.72,19485.0,132.9918,133.0685,132.8864,132.9727,19485.0
2020-02-07 11:10:00,138.7,138.7,138.07,138.22,30909.0,132.9535,132.9535,132.3496,132.4934,30909.0
2020-02-07 11:20:00,138.24,138.4,138.2,138.23,11402.0,132.5126,132.6659,132.4742,132.503,11402.0
2020-02-07 11:30:00,138.26,138.45,138.2,138.41,18081.0,132.5317,132.7138,132.4742,132.6755,18081.0
2020-02-07 11:40:00,138.43,138.53,138.38,138.5,36681.0,132.6947,132.7905,132.6467,132.7618,36681.0
2020-02-07 11:50:00,138.52,138.66,138.4,138.5,29932.0,132.7809,132.9151,132.6659,132.7618,29932.0
2020-02-07 12:00:00,138.49,138.58,138.41,138.52,38811.0,132.7522,132.8385,132.6755,132.7809,38811.0
2020-02-07 12:10:00,138.52,138.69,138.48,138.61,48292.0,132.7809,132.9439,132.7426,132.8672,48292.0
2020-02-07 12:20:00,138.61,138.8,138.57,138.8,15778.0,132.8672,133.0493,132.8289,133.0493,15778.0
2020-02-07 12:30:00,138.85,138.96,138.79,138.88,11426.0,133.0973,133.2027,133.0398,133.126,11426.0
2020-02-07 12:40:00,138.93,139.06,138.92,139.03,10623.0,133.174,133.2986,133.1644,133.2698,10623.0
2020-02-07 12:50:00,139.03,139.12,138.96,139.06,11636.0,133.2698,133.3561,133.2027,133.2986,11636.0
2020-02-07 13:00:00,139.07,139.07,138.97,139.01,15256.0,133.3082,133.3082,133.2123,133.2506,15256.0
2020-02-07 13:10:00,138.99,139.07,138.96,138.98,5964.0,133.2315,133.3082,133.2027,133.2219,5964.0
2020-02-07 13:20:00,138.96,139.05,138.93,139.05,88828.0,133.2027,133.289,133.174,133.289,88828.0
2020-02-07 13:30:00,139.02,139.08,138.92,138.99,24270.0,133.2602,133.3177,133.1644,133.2315,24270.0
2020-02-07 13:40:00,139.02,139.06,138.75,138.75,12637.0,133.2602,133.2986,133.0014,133.0014,12637.0
2020-02-07 13:50:00,138.7,138.87,138.7,138.76,28056.0,132.9535,133.1164,132.9535,133.011,28056.0
2020-02-07 14:00:00,138.75,138.76,138.44,138.6,24491.0,133.0014,133.011,132.7043,132.8576,24491.0
2020-02-07 14:10:00,138.59,138.76,138.45,138.49,15525.0,132.848,133.011,132.7138,132.7522,15525.0
2020-02-07 14:20:00,138.46,138.53,138.3,138.44,22408.0,132.7234,132.7905,132.5701,132.7043,22408.0
2020-02-07 14:30:00,138.5,138.7,138.49,138.64,10563.0,132.7618,132.9535,132.7522,132.896,10563.0
2020-02-07 14:40:00,138.59,138.73,138.51,138.56,19925.0,132.848,132.9822,132.7714,132.8193,19925.0
2020-02-07 14:50:00,138.56,138.68,138.51,138.65,20761.0,132.8193,132.9343,132.7714,132.9056,20761.0
2020-02-07 15:00:00,138.67,138.84,138.58,138.74,72074.0,132.9247,133.0877,132.8385,132.9918,72074.0
2020-02-07 15:10:00,138.74,138.81,138.68,138.78,17247.0,132.9918,133.0589,132.9343,133.0302,17247.0
2020-02-07 15:20:00,138.78,138.78,138.49,138.63,22747.0,133.0302,133.0302,132.7522,132.8864,22747.0
2020-02-07 15:30:00,138.63,138.76,138.63,138.73,28414.0,132.8864,133.011,132.8864,132.9822,28414.0
2020-02-07 15:40:00,138.76,138.95,138.7,138.92,77699.0,133.011,133.1931,132.9535,133.1644,77699.0
2020-02-07 15:50:00,138.93,139.05,138.77,138.84,122083.0,133.174,133.289,133.0206,133.0877,122083.0
2020-02-10 09:30:00,138.62,139.13,138.35,139.09,82872.0,132.8768,133.3657,132.618,133.3273,82872.0
2020-02-10 09:40:00,139.07,139.62,138.92,139.18,131969.0,133.3082,133.8354,133.1644,133.4136,131969.0
2020-02-10 09:50:00,139.11,139.46,138.98,139.06,55096.0,133.3465,133.682,133.2219,133.2986,55096.0
2020-02-10 10:00:00,139.05,139.32,138.94,139.12,18229.0,133.289,133.5478,133.1835,133.3561,18229.0
2020-02-10 10:10:00,139.17,139.35,139.04,139.31,18850.0,133.404,133.5766,133.2794,133.5382,18850.0
2020-02-10 10:20:00,139.3,139.4,139.12,139.22,22092.0,133.5286,133.6245,133.3561,133.4519,22092.0
2020-02-10 10:30:00,139.27,139.59,139.25,139.55,22883.0,133.4999,133.8066,133.4807,133.7683,22883.0
2020-02-10 10:40:00,139.58,139.89,139.52,139.87,19099.0,133.797,134.0942,133.7395,134.075,19099.0
2020-02-10 10:50:00,139.85,139.93,139.62,139.65,22189.0,134.0558,134.1325,133.8354,133.8641,22189.0
2020-02-10 11:00:00,139.62,139.75,139.56,139.65,15192.0,133.8354,133.96,133.7779,133.8641,15192.0
2020-02-10 11:10:00,139.63,139.93,139.62,139.9,18552.0,133.845,134.1325,133.8354,134.1038,18552.0
2020-02-10 11:20:00,139.93,140.45,139.91,140.43,26077.0,134.1325,134.631,134.1134,134.6118,26077.0
2020-02-10 11:30:00,140.44,141.0,140.4,140.92,43922.0,134.6214,135.1582,134.5831,135.0815,43922.0
2020-02-10 11:40:00,140.88,141.41,140.84,141.38,28823.0,135.0432,135.5512,135.0048,135.5225,28823.0
2020-02-10 11:50:00,141.38,141.58,141.33,141.56,50032.0,135.5225,135.7142,135.4745,135.695,50032.0
2020-02-10 12:00:00,141.58,141.71,141.43,141.65,59498.0,135.7142,135.8388,135.5704,135.7813,59498.0
2020-02-10 12:10:00,141.66,141.77,141.58,141.76,25546.0,135.7909,135.8963,135.7142,135.8867,25546.0
2020-02-10 12:20:00,141.74,141.74,141.46,141.64,33476.0,135.8675,135.8675,135.5991,135.7717,33476.0
2020-02-10 12:30:00,141.63,141.75,141.58,141.67,21844.0,135.7621,135.8771,135.7142,135.8004,21844.0
2020-02-10 12:40:00,141.67,141.77,141.62,141.65,14854.0,135.8004,135.8963,135.7525,135.7813,14854.0
2020-02-10 12:50:00,141.66,141.7,141.5,141.55,22572.0,135.7909,135.8292,135.6375,135.6854,22572.0
2020-02-10 13:00:00,141.55,141.63,141.49,141.56,17625.0,135.6854,135.7621,135.6279,135.695,17625.0
2020-02-10 13:10:00,141.57,141.59,141.47,141.5,14170.0,135.7046,135.7238,135.6087,135.6375,14170.0
2020-02-10 13:20:00,141.5,141.57,141.46,141.48,15355.0,135.6375,135.7046,135.5991,135.6183,15355.0
2020-02-10 13:30:00,141.48,141.56,141.48,141.5,15534.0,135.6183,135.695,135.6183,135.6375,15534.0
2020-02-10 13:40:00,141.5,141.57,141.38,141.5,18274.0,135.6375,135.7046,135.5225,135.6375,18274.0
2020-02-10 13:50:00,141.49,141.73,141.49,141.55,31773.0,135.6279,135.858,135.6279,135.6854,31773.0
2020-02-10 14:00:00,141.54,141.91,141.52,141.87,35583.0,135.6758,136.0305,135.6567,135.9922,35583.0
2020-02-10 14:10:00,141.87,142.08,141.85,142.03,34252.0,135.9922,136.1935,135.973,136.1455,34252.0
2020-02-10 14:20:00,142.04,142.27,142.02,142.26,26761.0,136.1551,136.3756,136.1359,136.366,26761.0
2020-02-10 14:30:00,142.28,142.54,142.22,142.51,46865.0,136.3852,136.6344,136.3277,136.6056,46865.0
2020-02-10 14:40:00,142.5,142.57,142.29,142.35,32603.0,136.5961,136.6632,136.3948,136.4523,32603.0
2020-02-10 14:50:00,142.36,142.59,142.31,142.5,48862.0,136.4619,136.6823,136.4139,136.5961,48862.0
2020-02-10 15:00:00,142.47,142.56,142.36,142.54,73639.0,136.5673,136.6536,136.4619,136.6344,73639.0
2020-02-10 15:10:00,142.53,142.61,142.45,142.5,39741.0,136.6248,136.7015,136.5481,136.5961,39741.0
2020-02-10 15:20:00,142.5,142.59,142.49,142.52,44112.0,136.5961,136.6823,136.5865,136.6152,44112.0
2020-02-10 15:30:00,142.53,142.57,142.18,142.2,47865.0,136.6248,136.6632,136.2893,136.3085,47865.0
2020-02-10 15:40:00,142.19,142.47,142.16,142.43,58402.0,136.2989,136.5673,136.2701,136.529,58402.0
2020-02-10 15:50:00,142.41,142.74,142.35,142.55,235843.0,136.5098,136.8261,136.4523,136.644,235843.0
2020-02-11 09:30:00,143.4,144.32,143.22,143.33,95139.0,137.4588,138.3406,137.2862,137.3917,95139.0
2020-02-11 09:40:00,143.29,143.47,142.67,142.83,56916.0,137.3533,137.5259,136.759,136.9124,56916.0
2020-02-11 09:50:00,142.85,143.16,142.65,142.92,39178.0,136.9316,137.2287,136.7398,136.9987,39178.0
2020-02-11 10:00:00,143.02,143.14,142.68,143.09,27862.0,137.0945,137.2095,136.7686,137.1616,27862.0
2020-02-11 10:10:00,143.1,143.24,142.95,143.08,28303.0,137.1712,137.3054,137.0274,137.152,28303.0
2020-02-11 10:20:00,143.07,143.56,143.07,143.5,41914.0,137.1424,137.6121,137.1424,137.5546,41914.0
2020-02-11 10:30:00,143.5,143.59,143.34,143.44,36174.0,137.5546,137.6409,137.4013,137.4971,36174.0
2020-02-11 10:40:00,143.44,143.55,143.24,143.3,32486.0,137.4971,137.6026,137.3054,137.3629,32486.0
2020-02-11 10:50:00,143.31,143.35,143.16,143.27,30787.0,137.3725,137.4108,137.2287,137.3342,30787.0
2020-02-11 11:00:00,143.27,143.74,143.19,143.71,56750.0,137.3342,137.7847,137.2575,137.7559,56750.0
2020-02-11 11:10:00,143.73,143.88,143.61,143.8,48752.0,137.7751,137.9189,137.6601,137.8422,48752.0
2020-02-11 11:20:00,143.81,143.83,143.69,143.8,31919.0,137.8518,137.8709,137.7368,137.8422,31919.0
2020-02-11 11:30:00,143.78,143.86,143.59,143.65,40112.0,137.823,137.8997,137.6409,137.6984,40112.0
2020-02-11 11:40:00,143.66,143.88,143.57,143.8,46443.0,137.708,137.9189,137.6217,137.8422,46443.0
2020-02-11 11:50:00,143.8,144.04,143.73,143.99,61078.0,137.8422,138.0722,137.7751,138.0243,61078.0
2020-02-11 12:00:00,144.0,144.21,143.99,144.16,47050.0,138.0339,138.2352,138.0243,138.1873,47050.0
2020-02-11 12:10:00,144.16,144.19,144.08,144.1,16292.0,138.1873,138.216,138.1106,138.1298,16292.0
2020-02-11 12:20:00,144.07,144.17,143.99,144.11,28783.0,138.101,138.1969,138.0243,138.1393,28783.0
2020-02-11 12:30:00,144.12,144.26,144.05,144.23,53002.0,138.1489,138.2831,138.0818,138.2544,53002.0
2020-02-11 12:40:00,144.23,144.26,144.09,144.13,44214.0,138.2544,138.2831,138.1202,138.1585,44214.0
2020-02-11 12:50:00,144.14,144.29,144.13,144.27,36174.0,138.1681,138.3119,138.1585,138.2927,36174.0
2020-02-11 13:00:00,144.27,144.34,144.16,144.28,25850.0,138.2927,138.3598,138.1873,138.3023,25850.0
2020-02-11 13:10:00,144.26,144.35,144.23,144.28,18247.0,138.2831,138.3694,138.2544,138.3023,18247.0
2020-02-11 13:20:00,144.26,144.32,144.18,144.22,16788.0,138.2831,138.3406,138.2064,138.2448,16788.0
2020-02-11 13:30:00,144.21,144.29,143.97,144.0,23675.0,138.2352,138.3119,138.0051,138.0339,23675.0
2020-02-11 13:40:00,143.96,143.98,143.49,143.53,20648.0,137.9956,138.0147,137.545,137.5834,20648.0
2020-02-11 13:50:00,143.53,143.58,143.33,143.56,20205.0,137.5834,137.6313,137.3917,137.6121,20205.0
2020-02-11 14:00:00,143.55,143.8,143.47,143.8,35605.0,137.6026,137.8422,137.5259,137.8422,35605.0
2020-02-11 14:10:00,143.79,143.86,143.71,143.8,30555.0,137.8326,137.8997,137.7559,137.8422,30555.0
2020-02-11 14:20:00,143.78,143.83,143.67,143.77,38289.0,137.823,137.8709,137.7176,137.8134,38289.0
2020-02-11 14:30:00,143.77,144.05,143.77,143.99,50616.0,137.8134,138.0818,137.8134,138.0243,50616.0
2020-02-11 14:40:00,143.98,144.08,143.85,143.92,24301.0,138.0147,138.1106,137.8901,137.9572,24301.0
2020-02-11 14:50:00,143.92,144.05,143.89,144.0,43754.0,137.9572,138.0818,137.9285,138.0339,43754.0
2020-02-11 15:00:00,144.03,144.12,143.84,143.91,44304.0,138.0627,138.1489,137.8805,137.9476,44304.0
2020-02-11 15:10:00,143.9,143.92,143.77,143.83,26923.0,137.938,137.9572,137.8134,137.8709,26923.0
2020-02-11 15:20:00,143.81,143.92,143.79,143.9,21261.0,137.8518,137.9572,137.8326,137.938,21261.0
2020-02-11 15:30:00,143.91,143.96,143.79,143.86,29365.0,137.9476,137.9956,137.8326,137.8997,29365.0
2020-02-11 15:40:00,143.85,143.97,143.85,143.89,35513.0,137.8901,138.0051,137.8901,137.9285,35513.0
2020-02-11 15:50:00,143.87,144.31,143.83,144.03,175331.0,137.9093,138.3311,137.8709,138.0627,175331.0
2020-02-12 09:30:00,143.68,144.0,142.43,143.31,78706.0,137.7272,138.0339,136.529,137.3725,78706.0
2020-02-12 09:40:00,143.31,143.64,142.82,143.0,27940.0,137.3725,137.6888,136.9028,137.0753,27940.0
2020-02-12 09:50:00,143.06,143.44,142.66,143.44,37386.0,137.1329,137.4971,136.7494,137.4971,37386.0
2020-02-12 10:00:00,143.38,143.75,143.34,143.66,17641.0,137.4396,137.7943,137.4013,137.708,17641.0
2020-02-12 10:10:00,143.64,143.8,143.56,143.8,12518.0,137.6888,137.8422,137.6121,137.8422,12518.0
2020-02-12 10:20:00,143.77,143.98,143.68,143.94,19160.0,137.8134,138.0147,137.7272,137.9764,19160.0
2020-02-12 10:30:00,143.94,144.01,143.69,143.78,29789.0,137.9764,138.0435,137.7368,137.823,29789.0
2020-02-12 10:40:00,143.75,143.82,143.63,143.76,20132.0,137.7943,137.8614,137.6792,137.8038,20132.0
2020-02-12 10:50:00,143.74,143.82,143.57,143.59,33358.0,137.7847,137.8614,137.6217,137.6409,33358.0
2020-02-12 11:00:00,143.64,144.0,143.59,144.0,16804.0,137.6888,138.0339,137.6409,138.0339,16804.0
2020-02-12 11:10:00,143.98,143.99,143.64,143.72,18544.0,138.0147,138.0243,137.6888,137.7655,18544.0
2020-02-12 11:20:00,143.73,143.88,143.66,143.88,15243.0,137.7751,137.9189,137.708,137.9189,15243.0
2020-02-12 11:30:00,143.88,143.98,143.78,143.96,17581.0,137.9189,138.0147,137.823,137.9956,17581.0
2020-02-12 11:40:00,143.97,144.46,143.94,144.46,23371.0,138.0051,138.4748,137.9764,138.4748,23371.0
2020-02-12 11:50:00,144.42,144.42,144.0,144.0,14768.0,138.4365,138.4365,138.0339,138.0339,14768.0
2020-02-12 12:00:00,143.99,144.03,143.74,143.74,19201.0,138.0243,138.0627,137.7847,137.7847,19201.0
2020-02-12 12:10:00,143.79,143.79,143.53,143.53,20221.0,137.8326,137.8326,137.5834,137.5834,20221.0
2020-02-12 12:20:00,143.55,143.58,143.42,143.54,28013.0,137.6026,137.6313,137.4779,137.593,28013.0
2020-02-12 12:30:00,143.53,143.61,143.5,143.54,17044.0,137.5834,137.6601,137.5546,137.593,17044.0
2020-02-12 12:40:00,143.56,143.6,143.4,143.42,23088.0,137.6121,137.6505,137.4588,137.4779,23088.0
2020-02-12 12:50:00,143.42,143.42,143.24,143.33,23018.0,137.4779,137.4779,137.3054,137.3917,23018.0
2020-02-12 13:00:00,143.36,143.37,142.86,142.89,36567.0,137.4204,137.43,136.9411,136.9699,36567.0
2020-02-12 13:10:00,142.81,142.87,142.7,142.74,18288.0,136.8932,136.9507,136.7878,136.8261,18288.0
2020-02-12 13:20:00,142.74,142.81,142.63,142.79,27534.0,136.8261,136.8932,136.7207,136.874,27534.0
2020-02-12 13:30:00,142.79,142.9,142.62,142.9,83568.0,136.874,136.9795,136.7111,136.9795,83568.0
2020-02-12 13:40:00,142.94,143.16,142.91,143.03,19363.0,137.0178,137.2287,136.9891,137.1041,19363.0
2020-02-12 13:50:00,143.03,143.06,142.87,142.88,15876.0,137.1041,137.1329,136.9507,136.9603,15876.0
2020-02-12 14:00:00,142.9,142.91,142.77,142.9,14719.0,136.9795,136.9891,136.8549,136.9795,14719.0
2020-02-12 14:10:00,142.92,142.93,142.76,142.87,25149.0,136.9987,137.0082,136.8453,136.9507,25149.0
2020-02-12 14:20:00,142.86,142.98,142.8,142.89,16445.0,136.9411,137.0562,136.8836,136.9699,16445.0
2020-02-12 14:30:00,142.89,143.15,142.88,143.14,16107.0,136.9699,137.2191,136.9603,137.2095,16107.0
2020-02-12 14:40:00,143.15,143.18,143.0,143.16,15396.0,137.2191,137.2479,137.0753,137.2287,15396.0
2020-02-12 14:50:00,143.14,143.22,143.03,143.08,15171.0,137.2095,137.2862,137.1041,137.152,15171.0
2020-02-12 15:00:00,143.09,143.1,142.94,142.96,21590.0,137.1616,137.1712,137.0178,137.037,21590.0
2020-02-12 15:10:00,142.97,142.98,142.77,142.78,21356.0,137.0466,137.0562,136.8549,136.8645,21356.0
2020-02-12 15:20:00,142.79,142.94,142.77,142.9,22397.0,136.874,137.0178,136.8549,136.9795,22397.0
2020-02-12 15:30:00,142.89,142.9,142.63,142.89,53836.0,136.9699,136.9795,136.7207,136.9699,53836.0
2020-02-12 15:40:00,142.91,142.93,142.76,142.82,35033.0,136.9891,137.0082,136.8453,136.9028,35033.0
2020-02-12 15:50:00,142.84,143.14,142.71,143.0,168580.0,136.922,137.2095,136.7974,137.0753,168580.0
2020-02-13 09:30:00,141.93,142.26,141.25,141.5,150383.0,136.0497,136.366,135.3978,135.6375,150383.0
2020-02-13 09:40:00,141.64,142.14,141.31,141.72,77336.0,135.7717,136.251,135.4554,135.8484,77336.0
2020-02-13 09:50:00,141.71,142.63,141.65,141.84,100582.0,135.8388,136.7207,135.7813,135.9634,100582.0
2020-02-13 10:00:00,141.99,142.36,141.53,141.74,100112.0,136.1072,136.4619,135.6662,135.8675,100112.0
2020-02-13 10:10:00,141.8,142.42,141.56,142.36,57211.0,135.9251,136.5194,135.695,136.4619,57211.0
2020-02-13 10:20:00,142.37,142.59,142.03,142.11,51076.0,136.4714,136.6823,136.1455,136.2222,51076.0
2020-02-13 10:30:00,142.16,142.98,141.88,142.87,40173.0,136.2701,137.0562,136.0017,136.9507,40173.0
2020-02-13 10:40:00,142.96,143.26,142.71,143.22,52102.0,137.037,137.3246,136.7974,137.2862,52102.0
2020-02-13 10:50:00,143.22,143.33,142.7,143.05,35329.0,137.2862,137.3917,136.7878,137.1233,35329.0
2020-02-13 11:00:00,143.07,143.93,142.81,143.44,45179.0,137.1424,137.9668,136.8932,137.4971,45179.0
2020-02-13 11:10:00,143.38,143.83,143.25,143.57,52983.0,137.4396,137.8709,137.315,137.6217,52983.0
2020-02-13 11:20:00,143.57,144.26,143.52,144.11,77980.0,137.6217,138.2831,137.5738,138.1393,77980.0
2020-02-13 11:30:00,144.08,145.1,144.05,144.41,119323.0,138.1106,139.0883,138.0818,138.4269,119323.0
2020-02-13 11:40:00,144.3,144.3,143.18,143.18,34696.0,138.3215,138.3215,137.2479,137.2479,34696.0
2020-02-13 11:50:00,143.22,143.91,143.09,143.52,42603.0,137.2862,137.9476,137.1616,137.5738,42603.0
2020-02-13 12:00:00,143.6,144.15,143.6,144.03,36458.0,137.6505,138.1777,137.6505,138.0627,36458.0
2020-02-13 12:10:00,144.01,144.42,143.87,144.42,30621.0,138.0435,138.4365,137.9093,138.4365,30621.0
2020-02-13 12:20:00,144.37,144.46,144.14,144.39,41755.0,138.3886,138.4748,138.1681,138.4077,41755.0
2020-02-13 12:30:00,144.38,144.95,144.32,144.94,65063.0,138.3982,138.9445,138.3406,138.935,65063.0
2020-02-13 12:40:00,144.91,145.09,144.71,144.92,64014.0,138.9062,139.0787,138.7145,138.9158,64014.0
2020-02-13 12:50:00,144.92,145.14,144.89,145.01,40504.0,138.9158,139.1267,138.887,139.0021,40504.0
2020-02-13 13:00:00,144.98,145.12,144.9,145.0,38352.0,138.9733,139.1075,138.8966,138.9925,38352.0
2020-02-13 13:10:00,144.99,145.15,144.92,145.06,70865.0,138.9829,139.1363,138.9158,139.05,70865.0
2020-02-13 13:20:00,145.06,145.69,145.06,145.63,52192.0,139.05,139.6539,139.05,139.5964,52192.0
2020-02-13 13:30:00,145.59,145.66,145.33,145.59,27946.0,139.558,139.6251,139.3088,139.558,27946.0
2020-02-13 13:40:00,145.62,145.98,145.44,145.52,46412.0,139.5868,139.9319,139.4142,139.4909,46412.0
2020-02-13 13:50:00,145.54,145.66,145.18,145.62,25916.0,139.5101,139.6251,139.165,139.5868,25916.0
2020-02-13 14:00:00,145.62,146.01,145.56,146.01,40442.0,139.5868,139.9606,139.5293,139.9606,40442.0
2020-02-13 14:10:00,145.96,146.07,145.7,146.01,33485.0,139.9127,140.0181,139.6635,139.9606,33485.0
2020-02-13 14:20:00,145.98,146.16,145.76,146.09,28452.0,139.9319,140.1044,139.721,140.0373,28452.0
2020-02-13 14:30:00,146.05,146.05,145.66,146.03,37171.0,139.999,139.999,139.6251,139.9798,37171.0
2020-02-13 14:40:00,146.01,146.01,145.65,145.93,40173.0,139.9606,139.9606,139.6155,139.8839,40173.0
2020-02-13 14:50:00,145.93,146.26,145.93,146.1,55477.0,139.8839,140.2003,139.8839,140.0469,55477.0
2020-02-13 15:00:00,146.08,146.13,145.4,145.9,44232.0,140.0277,140.0757,139.3759,139.8552,44232.0
2020-02-13 15:10:00,145.89,145.94,145.38,145.61,73013.0,139.8456,139.8935,139.3567,139.5772,73013.0
2020-02-13 15:20:00,145.56,145.56,145.21,145.33,31471.0,139.5293,139.5293,139.1938,139.3088,31471.0
2020-02-13 15:30:00,145.35,145.4,144.81,144.83,42694.0,139.328,139.3759,138.8103,138.8295,42694.0
2020-02-13 15:40:00,144.84,144.91,144.27,144.75,57667.0,138.8391,138.9062,138.2927,138.7528,57667.0
2020-02-13 15:50:00,144.73,145.59,144.63,144.95,253598.0,138.7337,139.558,138.6378,138.9445,253598.0
2020-02-14 09:30:00,144.94,145.4,143.32,144.28,85850.0,138.935,139.3759,137.3821,138.3023,85850.0
2020-02-14 09:40:00,144.19,144.2,143.61,143.8,60162.0,138.216,138.2256,137.6601,137.8422,60162.0
2020-02-14 09:50:00,143.85,143.89,143.11,143.24,39519.0,137.8901,137.9285,137.1808,137.3054,39519.0
2020-02-14 10:00:00,143.2,143.83,143.19,143.53,21698.0,137.2671,137.8709,137.2575,137.5834,21698.0
2020-02-14 10:10:00,143.59,143.82,143.53,143.78,15506.0,137.6409,137.8614,137.5834,137.823,15506.0
2020-02-14 10:20:00,143.78,143.86,143.7,143.75,11235.0,137.823,137.8997,137.7463,137.7943,11235.0
2020-02-14 10:30:00,143.7,144.15,143.59,143.59,16243.0,137.7463,138.1777,137.6409,137.6409,16243.0
2020-02-14 10:40:00,143.68,143.69,143.23,143.48,25907.0,137.7272,137.7368,137.2958,137.5355,25907.0
2020-02-14 10:50:00,143.39,143.84,143.21,143.76,37447.0,137.4492,137.8805,137.2766,137.8038,37447.0
2020-02-14 11:00:00,143.73,143.85,143.59,143.8,21320.0,137.7751,137.8901,137.6409,137.8422,21320.0
2020-02-14 11:10:00,143.78,143.78,143.45,143.51,78828.0,137.823,137.823,137.5067,137.5642,78828.0
2020-02-14 11:20:00,143.59,143.97,143.54,143.87,26662.0,137.6409,138.0051,137.593,137.9093,26662.0
2020-02-14 11:30:00,143.8,144.04,143.71,143.75,17854.0,137.8422,138.0722,137.7559,137.7943,17854.0
2020-02-14 11:40:00,143.72,143.94,143.71,143.75,9838.0,137.7655,137.9764,137.7559,137.7943,9838.0
2020-02-14 11:50:00,143.7,143.7,143.46,143.46,8102.0,137.7463,137.7463,137.5163,137.5163,8102.0
2020-02-14 12:00:00,143.52,143.67,143.4,143.52,11432.0,137.5738,137.7176,137.4588,137.5738,11432.0
2020-02-14 12:10:00,143.54,143.63,143.34,143.53,9866.0,137.593,137.6792,137.4013,137.5834,9866.0
2020-02-14 12:20:00,143.53,143.56,143.42,143.43,7418.0,137.5834,137.6121,137.4779,137.4875,7418.0
2020-02-14 12:30:00,143.41,143.54,143.37,143.48,11544.0,137.4684,137.593,137.43,137.5355,11544.0
2020-02-14 12:40:00,143.49,143.49,143.31,143.43,13832.0,137.545,137.545,137.3725,137.4875,13832.0
2020-02-14 12:50:00,143.41,143.47,143.34,143.41,11124.0,137.4684,137.5259,137.4013,137.4684,11124.0
2020-02-14 13:00:00,143.42,143.71,143.42,143.48,11222.0,137.4779,137.7559,137.4779,137.5355,11222.0
2020-02-14 13:10:00,143.47,143.64,143.46,143.46,8440.0,137.5259,137.6888,137.5163,137.5163,8440.0
2020-02-14 13:20:00,143.44,143.62,143.43,143.59,8093.0,137.4971,137.6697,137.4875,137.6409,8093.0
2020-02-14 13:30:00,143.6,143.87,143.58,143.72,11817.0,137.6505,137.9093,137.6313,137.7655,11817.0
2020-02-14 13:40:00,143.77,143.89,143.73,143.84,7218.0,137.8134,137.9285,137.7751,137.8805,7218.0
2020-02-14 13:50:00,143.84,143.92,143.68,143.75,13472.0,137.8805,137.9572,137.7272,137.7943,13472.0
2020-02-14 14:00:00,143.78,143.89,143.69,143.69,19597.0,137.823,137.9285,137.7368,137.7368,19597.0
2020-02-14 14:10:00,143.7,143.8,143.33,143.41,19023.0,137.7463,137.8422,137.3917,137.4684,19023.0
2020-02-14 14:20:00,143.42,143.9,143.42,143.87,21723.0,137.4779,137.938,137.4779,137.9093,21723.0
2020-02-14 14:30:00,143.86,143.93,143.76,143.91,28911.0,137.8997,137.9668,137.8038,137.9476,28911.0
2020-02-14 14:40:00,143.85,143.88,143.76,143.87,13182.0,137.8901,137.9189,137.8038,137.9093,13182.0
2020-02-14 14:50:00,143.87,143.93,143.7,143.81,24503.0,137.9093,137.9668,137.7463,137.8518,24503.0
2020-02-14 15:00:00,143.8,143.94,143.76,143.92,22697.0,137.8422,137.9764,137.8038,137.9572,22697.0
2020-02-14 15:10:00,143.91,143.97,143.64,143.73,26052.0,137.9476,138.0051,137.6888,137.7751,26052.0
2020-02-14 15:20:00,143.7,143.88,143.67,143.67,28569.0,137.7463,137.9189,137.7176,137.7176,28569.0
2020-02-14 15:30:00,143.68,143.99,143.68,143.97,37239.0,137.7272,138.0243,137.7272,138.0051,37239.0
2020-02-14 15:40:00,143.97,143.97,143.78,143.93,51719.0,138.0051,138.0051,137.823,137.9668,51719.0
2020-02-14 15:50:00,143.91,144.22,143.73,144.07,159424.0,137.9476,138.2448,137.7751,138.101,159424.0
2020-02-18 09:30:00,144.03,144.09,142.91,143.07,71988.0,138.0627,138.1202,136.9891,137.1424,71988.0
2020-02-18 09:40:00,143.07,143.37,142.96,143.16,18425.0,137.1424,137.43,137.037,137.2287,18425.0
2020-02-18 09:50:00,143.19,143.26,142.81,142.96,21359.0,137.2575,137.3246,136.8932,137.037,21359.0
2020-02-18 10:00:00,142.98,143.33,142.61,143.04,35056.0,137.0562,137.3917,136.7015,137.1137,35056.0
2020-02-18 10:10:00,143.04,143.19,142.95,143.12,20730.0,137.1137,137.2575,137.0274,137.1904,20730.0
2020-02-18 10:20:00,143.18,143.37,143.0,143.02,28635.0,137.2479,137.43,137.0753,137.0945,28635.0
2020-02-18 10:30:00,143.06,143.16,142.86,142.99,17943.0,137.1329,137.2287,136.9411,137.0658,17943.0
2020-02-18 10:40:00,143.0,143.25,142.92,143.23,15020.0,137.0753,137.315,136.9987,137.2958,15020.0
2020-02-18 10:50:00,143.23,143.3,143.07,143.08,12152.0,137.2958,137.3629,137.1424,137.152,12152.0
2020-02-18 11:00:00,143.08,143.08,142.83,142.99,14430.0,137.152,137.152,136.9124,137.0658,14430.0
2020-02-18 11:10:00,143.02,143.02,142.84,142.84,17941.0,137.0945,137.0945,136.922,136.922,17941.0
2020-02-18 11:20:00,142.8,142.93,142.68,142.81,17089.0,136.8836,137.0082,136.7686,136.8932,17089.0
2020-02-18 11:30:00,142.89,143.01,142.69,142.87,21507.0,136.9699,137.0849,136.7782,136.9507,21507.0
2020-02-18 11:40:00,142.89,143.03,142.89,143.0,9808.0,136.9699,137.1041,136.9699,137.0753,9808.0
2020-02-18 11:50:00,143.0,143.04,142.77,142.81,15219.0,137.0753,137.1137,136.8549,136.8932,15219.0
2020-02-18 12:00:00,142.81,142.99,142.73,142.97,27346.0,136.8932,137.0658,136.8165,137.0466,27346.0
2020-02-18 12:10:00,142.97,143.04,142.87,142.9,37765.0,137.0466,137.1137,136.9507,136.9795,37765.0
2020-02-18 12:20:00,142.93,142.96,142.86,142.9,21456.0,137.0082,137.037,136.9411,136.9795,21456.0
2020-02-18 12:30:00,142.9,143.5,142.88,143.4,123108.0,136.9795,137.5546,136.9603,137.4588,123108.0
2020-02-18 12:40:00,143.4,143.51,143.27,143.47,11559.0,137.4588,137.5642,137.3342,137.5259,11559.0
2020-02-18 12:50:00,143.46,143.5,143.42,143.47,32753.0,137.5163,137.5546,137.4779,137.5259,32753.0
2020-02-18 13:00:00,143.44,143.47,143.34,143.38,18162.0,137.4971,137.5259,137.4013,137.4396,18162.0
2020-02-18 13:10:00,143.42,143.42,143.19,143.24,13569.0,137.4779,137.4779,137.2575,137.3054,13569.0
2020-02-18 13:20:00,143.25,143.3,143.18,143.25,11567.0,137.315,137.3629,137.2479,137.315,11567.0
2020-02-18 13:30:00,143.25,143.29,143.13,143.14,27636.0,137.315,137.3533,137.2,137.2095,27636.0
2020-02-18 13:40:00,143.14,143.3,143.1,143.14,17167.0,137.2095,137.3629,137.1712,137.2095,17167.0
2020-02-18 13:50:00,143.14,143.3,143.13,143.23,42099.0,137.2095,137.3629,137.2,137.2958,42099.0
2020-02-18 14:00:00,143.23,143.48,143.23,143.42,22472.0,137.2958,137.5355,137.2958,137.4779,22472.0
2020-02-18 14:10:00,143.43,143.45,143.31,143.38,20373.0,137.4875,137.5067,137.3725,137.4396,20373.0
2020-02-18 14:20:00,143.36,143.54,143.31,143.36,25391.0,137.4204,137.593,137.3725,137.4204,25391.0
2020-02-18 14:30:00,143.34,143.36,143.19,143.28,23337.0,137.4013,137.4204,137.2575,137.3437,23337.0
2020-02-18 14:40:00,143.28,143.4,143.16,143.25,35429.0,137.3437,137.4588,137.2287,137.315,35429.0
2020-02-18 14:50:00,143.25,143.39,142.99,143.35,81339.0,137.315,137.4492,137.0658,137.4108,81339.0
2020-02-18 15:00:00,143.39,143.55,143.28,143.42,46937.0,137.4492,137.6026,137.3437,137.4779,46937.0
2020-02-18 15:10:00,143.41,143.9,143.31,143.73,83691.0,137.4684,137.938,137.3725,137.7751,83691.0
2020-02-18 15:20:00,143.73,144.1,143.73,143.97,50066.0,137.7751,138.1298,137.7751,138.0051,50066.0
2020-02-18 15:30:00,143.97,144.13,143.9,144.0,51971.0,138.0051,138.1585,137.938,138.0339,51971.0
2020-02-18 15:40:00,143.99,144.06,143.76,143.82,63879.0,138.0243,138.0914,137.8038,137.8614,63879.0
2020-02-18 15:50:00,143.86,143.9,143.62,143.65,159616.0,137.8997,137.938,137.6697,137.6984,159616.0
2020-02-19 09:30:00,143.5,143.9,142.81,143.63,146183.0,137.5546,137.938,136.8932,137.6792,146183.0
2020-02-19 09:40:00,143.61,144.37,143.57,144.0,47905.0,137.6601,138.3886,137.6217,138.0339,47905.0
2020-02-19 09:50:00,143.97,144.51,143.91,144.5,42789.0,138.0051,138.5228,137.9476,138.5132,42789.0
2020-02-19 10:00:00,144.5,144.52,144.22,144.38,22049.0,138.5132,138.5324,138.2448,138.3982,22049.0
2020-02-19 10:10:00,144.35,144.38,144.09,144.37,22152.0,138.3694,138.3982,138.1202,138.3886,22152.0
2020-02-19 10:20:00,144.32,144.51,144.25,144.4,32985.0,138.3406,138.5228,138.2735,138.4173,32985.0
2020-02-19 10:30:00,144.39,144.74,144.38,144.62,27093.0,138.4077,138.7432,138.3982,138.6282,27093.0
2020-02-19 10:40:00,144.62,144.66,144.43,144.45,27132.0,138.6282,138.6666,138.4461,138.4653,27132.0
2020-02-19 10:50:00,144.45,144.62,144.44,144.6,20622.0,138.4653,138.6282,138.4557,138.609,20622.0
2020-02-19 11:00:00,144.62,145.17,144.56,145.17,20146.0,138.6282,139.1554,138.5707,139.1554,20146.0
2020-02-19 11:10:00,145.15,145.35,145.15,145.31,13796.0,139.1363,139.328,139.1363,139.2896,13796.0
2020-02-19 11:20:00,145.33,145.61,145.3,145.43,12913.0,139.3088,139.5772,139.28,139.4047,12913.0
2020-02-19 11:30:00,145.43,145.47,144.88,144.92,18865.0,139.4047,139.443,138.8774,138.9158,18865.0
2020-02-19 11:40:00,144.92,144.95,144.56,144.6,30408.0,138.9158,138.9445,138.5707,138.609,30408.0
2020-02-19 11:50:00,144.63,144.72,144.52,144.53,16539.0,138.6378,138.7241,138.5324,138.5419,16539.0
2020-02-19 12:00:00,144.52,144.75,144.52,144.74,10238.0,138.5324,138.7528,138.5324,138.7432,10238.0
2020-02-19 12:10:00,144.76,144.99,144.76,144.96,10427.0,138.7624,138.9829,138.7624,138.9541,10427.0
2020-02-19 12:20:00,144.95,144.95,144.75,144.83,11757.0,138.9445,138.9445,138.7528,138.8295,11757.0
2020-02-19 12:30:00,144.83,144.88,144.68,144.68,16034.0,138.8295,138.8774,138.6857,138.6857,16034.0
2020-02-19 12:40:00,144.65,144.69,144.55,144.65,9437.0,138.657,138.6953,138.5611,138.657,9437.0
2020-02-19 12:50:00,144.64,144.69,144.4,144.44,15661.0,138.6474,138.6953,138.4173,138.4557,15661.0
2020-02-19 13:00:00,144.44,144.49,144.3,144.31,17977.0,138.4557,138.5036,138.3215,138.3311,17977.0
2020-02-19 13:10:00,144.3,144.34,144.24,144.24,16317.0,138.3215,138.3598,138.264,138.264,16317.0
2020-02-19 13:20:00,144.24,144.25,144.04,144.12,15248.0,138.264,138.2735,138.0722,138.1489,15248.0
2020-02-19 13:30:00,144.16,144.24,144.09,144.1,20558.0,138.1873,138.264,138.1202,138.1298,20558.0
2020-02-19 13:40:00,144.13,144.33,144.1,144.28,20284.0,138.1585,138.3502,138.1298,138.3023,20284.0
2020-02-19 13:50:00,144.28,144.31,144.08,144.08,14005.0,138.3023,138.3311,138.1106,138.1106,14005.0
2020-02-19 14:00:00,144.13,144.46,144.13,144.19,27710.0,138.1585,138.4748,138.1585,138.216,27710.0
2020-02-19 14:10:00,144.2,144.38,144.09,144.34,31856.0,138.2256,138.3982,138.1202,138.3598,31856.0
2020-02-19 14:20:00,144.35,144.48,144.26,144.48,17488.0,138.3694,138.494,138.2831,138.494,17488.0
2020-02-19 14:30:00,144.48,144.52,144.24,144.26,25122.0,138.494,138.5324,138.264,138.2831,25122.0
2020-02-19 14:40:00,144.28,144.39,144.27,144.33,23798.0,138.3023,138.4077,138.2927,138.3502,23798.0
2020-02-19 14:50:00,144.33,144.36,144.19,144.21,28226.0,138.3502,138.379,138.216,138.2352,28226.0
2020-02-19 15:00:00,144.21,144.27,143.93,143.98,22709.0,138.2352,138.2927,137.9668,138.0147,22709.0
2020-02-19 15:10:00,143.98,144.0,143.9,143.96,22392.0,138.0147,138.0339,137.938,137.9956,22392.0
2020-02-19 15:20:00,143.96,144.0,143.85,143.89,16731.0,137.9956,138.0339,137.8901,137.9285,16731.0
2020-02-19 15:30:00,143.9,143.9,143.68,143.85,30157.0,137.938,137.938,137.7272,137.8901,30157.0
2020-02-19 15:40:00,143.81,143.92,143.59,143.61,27705.0,137.8518,137.9572,137.6409,137.6601,27705.0
2020-02-19 15:50:00,143.62,144.07,143.6,144.04,113737.0,137.6697,138.101,137.6505,138.0722,113737.0
2020-02-20 09:30:00,143.75,143.97,143.31,143.43,46590.0,137.7943,138.0051,137.3725,137.4875,46590.0
2020-02-20 09:40:00,143.37,143.78,143.36,143.44,17632.0,137.43,137.823,137.4204,137.4971,17632.0
2020-02-20 09:50:00,143.42,143.74,143.32,143.55,27582.0,137.4779,137.7847,137.3821,137.6026,27582.0
2020-02-20 10:00:00,143.61,144.09,143.52,144.03,33011.0,137.6601,138.1202,137.5738,138.0627,33011.0
2020-02-20 10:10:00,144.09,144.09,143.45,143.45,14186.0,138.1202,138.1202,137.5067,137.5067,14186.0
2020-02-20 10:20:00,143.44,143.53,143.38,143.4,13352.0,137.4971,137.5834,137.4396,137.4588,13352.0
2020-02-20 10:30:00,143.37,143.48,143.18,143.21,13614.0,137.43,137.5355,137.2479,137.2766,13614.0
2020-02-20 10:40:00,143.23,143.68,143.22,143.37,6622.0,137.2958,137.7272,137.2862,137.43,6622.0
2020-02-20 10:50:00,143.37,143.42,143.11,143.14,8842.0,137.43,137.4779,137.1808,137.2095,8842.0
2020-02-20 11:00:00,143.19,143.21,143.0,143.13,28492.0,137.2575,137.2766,137.0753,137.2,28492.0
2020-02-20 11:10:00,143.13,143.13,142.47,142.78,12160.0,137.2,137.2,136.5673,136.8645,12160.0
2020-02-20 11:20:00,142.76,142.98,142.26,142.27,10564.0,136.8453,137.0562,136.366,136.3756,10564.0
2020-02-20 11:30:00,142.28,142.3,141.24,141.98,24836.0,136.3852,136.4043,135.3883,136.0976,24836.0
2020-02-20 11:40:00,141.89,142.24,141.81,142.03,21131.0,136.0113,136.3468,135.9346,136.1455,21131.0
2020-02-20 11:50:00,141.98,142.51,141.97,142.5,13508.0,136.0976,136.6056,136.088,136.5961,13508.0
2020-02-20 12:00:00,142.49,142.49,142.18,142.21,17834.0,136.5865,136.5865,136.2893,136.3181,17834.0
2020-02-20 12:10:00,142.25,142.59,142.25,142.44,15740.0,136.3564,136.6823,136.3564,136.5385,15740.0
2020-02-20 12:20:00,142.45,142.45,142.06,142.09,21940.0,136.5481,136.5481,136.1743,136.203,21940.0
2020-02-20 12:30:00,142.15,142.31,142.03,142.3,10529.0,136.2606,136.4139,136.1455,136.4043,10529.0
2020-02-20 12:40:00,142.28,142.5,142.19,142.41,17998.0,136.3852,136.5961,136.2989,136.5098,17998.0
2020-02-20 12:50:00,142.41,142.8,142.32,142.8,12256.0,136.5098,136.8836,136.4235,136.8836,12256.0
2020-02-20 13:00:00,142.72,142.98,142.72,142.97,11985.0,136.8069,137.0562,136.8069,137.0466,11985.0
2020-02-20 13:10:00,142.94,143.22,142.87,143.03,14444.0,137.0178,137.2862,136.9507,137.1041,14444.0
2020-02-20 13:20:00,143.06,143.19,142.99,143.07,8852.0,137.1329,137.2575,137.0658,137.1424,8852.0
2020-02-20 13:30:00,143.07,143.11,142.94,143.04,9623.0,137.1424,137.1808,137.0178,137.1137,9623.0
2020-02-20 13:40:00,143.07,143.2,142.97,143.13,10641.0,137.1424,137.2671,137.0466,137.2,10641.0
2020-02-20 13:50:00,143.1,143.14,143.0,143.02,7721.0,137.1712,137.2095,137.0753,137.0945,7721.0
2020-02-20 14:00:00,143.08,143.43,143.08,143.37,14187.0,137.152,137.4875,137.152,137.43,14187.0
2020-02-20 14:10:00,143.46,143.56,143.39,143.55,11899.0,137.5163,137.6121,137.4492,137.6026,11899.0
2020-02-20 14:20:00,143.53,143.62,143.44,143.47,15950.0,137.5834,137.6697,137.4971,137.5259,15950.0
2020-02-20 14:30:00,143.43,143.76,143.43,143.76,6607.0,137.4875,137.8038,137.4875,137.8038,6607.0
2020-02-20 14:40:00,143.76,143.76,143.5,143.56,13027.0,137.8038,137.8038,137.5546,137.6121,13027.0
2020-02-20 14:50:00,143.58,143.59,143.43,143.51,9525.0,137.6313,137.6409,137.4875,137.5642,9525.0
2020-02-20 15:00:00,143.54,143.64,143.34,143.36,20608.0,137.593,137.6888,137.4013,137.4204,20608.0
2020-02-20 15:10:00,143.35,143.35,143.12,143.25,14818.0,137.4108,137.4108,137.1904,137.315,14818.0
2020-02-20 15:20:00,143.24,143.36,143.23,143.28,23017.0,137.3054,137.4204,137.2958,137.3437,23017.0
2020-02-20 15:30:00,143.3,143.43,143.3,143.34,20507.0,137.3629,137.4875,137.3629,137.4013,20507.0
2020-02-20 15:40:00,143.34,143.5,143.32,143.38,27554.0,137.4013,137.5546,137.3821,137.4396,27554.0
2020-02-20 15:50:00,143.37,143.65,143.36,143.55,69047.0,137.43,137.6984,137.4204,137.6026,69047.0
2020-02-21 09:30:00,142.93,143.0,142.41,142.64,126666.0,137.0082,137.0753,136.5098,136.7303,126666.0
2020-02-21 09:40:00,142.51,142.51,141.96,142.11,19751.0,136.6056,136.6056,136.0784,136.2222,19751.0
2020-02-21 09:50:00,142.16,142.49,142.16,142.37,13584.0,136.2701,136.5865,136.2701,136.4714,13584.0
2020-02-21 10:00:00,142.52,142.61,142.25,142.6,18720.0,136.6152,136.7015,136.3564,136.6919,18720.0
2020-02-21 10:10:00,142.53,142.7,142.28,142.29,17277.0,136.6248,136.7878,136.3852,136.3948,17277.0
2020-02-21 10:20:00,142.34,142.66,142.28,142.29,14487.0,136.4427,136.7494,136.3852,136.3948,14487.0
2020-02-21 10:30:00,142.26,142.34,141.9,141.9,13657.0,136.366,136.4427,136.0209,136.0209,13657.0
2020-02-21 10:40:00,141.88,141.88,141.5,141.54,17405.0,136.0017,136.0017,135.6375,135.6758,17405.0
2020-02-21 10:50:00,141.59,142.01,141.59,141.93,9234.0,135.7238,136.1264,135.7238,136.0497,9234.0
2020-02-21 11:00:00,141.95,142.18,141.87,141.94,11913.0,136.0688,136.2893,135.9922,136.0593,11913.0
2020-02-21 11:10:00,141.93,142.12,141.85,142.09,11580.0,136.0497,136.2318,135.973,136.203,11580.0
2020-02-21 11:20:00,142.12,142.5,142.07,142.49,8738.0,136.2318,136.5961,136.1839,136.5865,8738.0
2020-02-21 11:30:00,142.5,142.78,142.5,142.63,19403.0,136.5961,136.8645,136.5961,136.7207,19403.0
2020-02-21 11:40:00,142.63,142.75,142.6,142.67,16842.0,136.7207,136.8357,136.6919,136.759,16842.0
2020-02-21 11:50:00,142.7,142.9,142.67,142.84,13910.0,136.7878,136.9795,136.759,136.922,13910.0
2020-02-21 12:00:00,142.84,142.97,142.77,142.77,8807.0,136.922,137.0466,136.8549,136.8549,8807.0
2020-02-21 12:10:00,142.79,142.79,142.48,142.48,9284.0,136.874,136.874,136.5769,136.5769,9284.0
2020-02-21 12:20:00,142.49,142.59,142.36,142.55,7451.0,136.5865,136.6823,136.4619,136.644,7451.0
2020-02-21 12:30:00,142.56,142.61,142.33,142.46,7823.0,136.6536,136.7015,136.4331,136.5577,7823.0
2020-02-21 12:40:00,142.49,142.74,142.44,142.69,9314.0,136.5865,136.8261,136.5385,136.7782,9314.0
2020-02-21 12:50:00,142.67,142.72,142.61,142.71,8740.0,136.759,136.8069,136.7015,136.7974,8740.0
2020-02-21 13:00:00,142.66,142.78,142.63,142.65,6823.0,136.7494,136.8645,136.7207,136.7398,6823.0
2020-02-21 13:10:00,142.62,142.63,142.47,142.49,6678.0,136.7111,136.7207,136.5673,136.5865,6678.0
2020-02-21 13:20:00,142.5,142.54,142.39,142.47,11032.0,136.5961,136.6344,136.4906,136.5673,11032.0
2020-02-21 13:30:00,142.46,142.48,142.26,142.39,9597.0,136.5577,136.5769,136.366,136.4906,9597.0
2020-02-21 13:40:00,142.38,142.48,142.38,142.42,6550.0,136.481,136.5769,136.481,136.5194,6550.0
2020-02-21 13:50:00,142.43,142.43,142.19,142.38,10689.0,136.529,136.529,136.2989,136.481,10689.0
2020-02-21 14:00:00,142.34,142.61,142.3,142.31,18023.0,136.4427,136.7015,136.4043,136.4139,18023.0
2020-02-21 14:10:00,142.27,142.43,142.24,142.33,14679.0,136.3756,136.529,136.3468,136.4331,14679.0
2020-02-21 14:20:00,142.36,142.46,142.13,142.29,21050.0,136.4619,136.5577,136.2414,136.3948,21050.0
2020-02-21 14:30:00,142.29,142.33,141.98,142.04,11795.0,136.3948,136.4331,136.0976,136.1551,11795.0
2020-02-21 14:40:00,142.03,142.13,141.91,142.0,25079.0,136.1455,136.2414,136.0305,136.1168,25079.0
2020-02-21 14:50:00,142.0,142.3,141.97,142.25,11474.0,136.1168,136.4043,136.088,136.3564,11474.0
2020-02-21 15:00:00,142.27,142.3,142.08,142.14,14850.0,136.3756,136.4043,136.1935,136.251,14850.0
2020-02-21 15:10:00,142.15,142.18,142.0,142.04,18939.0,136.2606,136.2893,136.1168,136.1551,18939.0
2020-02-21 15:20:00,142.04,142.17,141.93,142.16,22085.0,136.1551,136.2797,136.0497,136.2701,22085.0
2020-02-21 15:30:00,142.15,142.18,141.93,142.04,23573.0,136.2606,136.2893,136.0497,136.1551,23573.0
2020-02-21 15:40:00,142.03,142.16,141.94,142.15,35341.0,136.1455,136.2701,136.0593,136.2606,35341.0
2020-02-21 15:50:00,142.15,142.44,142.09,142.23,80082.0,136.2606,136.5385,136.203,136.3372,80082.0
2020-02-24 09:30:00,139.28,140.82,138.4,140.75,87621.0,133.5095,134.9857,132.6659,134.9186,87621.0
2020-02-24 09:40:00,140.68,140.7,139.3,139.48,50606.0,134.8515,134.8706,133.5286,133.7012,50606.0
2020-02-24 09:50:00,139.47,139.94,138.92,139.0,28107.0,133.6916,134.1421,133.1644,133.2411,28107.0
2020-02-24 10:00:00,139.01,139.72,138.95,139.71,16031.0,133.2506,133.9312,133.1931,133.9216,16031.0
2020-02-24 10:10:00,139.74,139.94,139.52,139.59,12765.0,133.9504,134.1421,133.7395,133.8066,12765.0
2020-02-24 10:20:00,139.5,139.52,139.08,139.12,14620.0,133.7203,133.7395,133.3177,133.3561,14620.0
2020-02-24 10:30:00,139.16,139.24,138.9,139.16,21052.0,133.3944,133.4711,133.1452,133.3944,21052.0
2020-02-24 10:40:00,139.14,139.39,138.94,139.36,15181.0,133.3753,133.6149,133.1835,133.5861,15181.0
2020-02-24 10:50:00,139.29,139.61,139.26,139.43,23334.0,133.519,133.8258,133.4903,133.6532,23334.0
2020-02-24 11:00:00,139.47,139.52,139.01,139.2,29547.0,133.6916,133.7395,133.2506,133.4328,29547.0
2020-02-24 11:10:00,139.22,139.24,138.97,139.23,10971.0,133.4519,133.4711,133.2123,133.4615,10971.0
2020-02-24 11:20:00,139.35,139.47,139.07,139.23,8720.0,133.5766,133.6916,133.3082,133.4615,8720.0
2020-02-24 11:30:00,139.31,139.46,139.18,139.42,17559.0,133.5382,133.682,133.4136,133.6437,17559.0
2020-02-24 11:40:00,139.34,139.34,138.75,138.81,12940.0,133.567,133.567,133.0014,133.0589,12940.0
2020-02-24 11:50:00,138.84,139.18,138.76,139.0,9712.0,133.0877,133.4136,133.011,133.2411,9712.0
2020-02-24 12:00:00,138.97,138.97,138.5,138.52,18802.0,133.2123,133.2123,132.7618,132.7809,18802.0
2020-02-24 12:10:00,138.48,138.57,138.18,138.43,34205.0,132.7426,132.8289,132.455,132.6947,34205.0
2020-02-24 12:20:00,138.4,138.59,138.31,138.32,22137.0,132.6659,132.848,132.5796,132.5892,22137.0
2020-02-24 12:30:00,138.32,138.84,138.12,138.84,15369.0,132.5892,133.0877,132.3975,133.0877,15369.0
2020-02-24 12:40:00,138.82,138.84,138.46,138.47,23370.0,133.0685,133.0877,132.7234,132.733,23370.0
2020-02-24 12:50:00,138.43,138.45,138.09,138.2,17241.0,132.6947,132.7138,132.3688,132.4742,17241.0
2020-02-24 13:00:00,138.11,138.13,137.8,137.82,25614.0,132.3879,132.4071,132.0908,132.11,25614.0
2020-02-24 13:10:00,137.8,137.84,137.53,137.62,12833.0,132.0908,132.1291,131.832,131.9182,12833.0
2020-02-24 13:20:00,137.62,138.16,137.62,138.09,20658.0,131.9182,132.4359,131.9182,132.3688,20658.0
2020-02-24 13:30:00,138.01,138.43,137.95,138.23,19400.0,132.2921,132.6947,132.2346,132.503,19400.0
2020-02-24 13:40:00,138.2,138.3,137.93,138.21,13641.0,132.4742,132.5701,132.2154,132.4838,13641.0
2020-02-24 13:50:00,138.23,138.35,138.06,138.28,25615.0,132.503,132.618,132.34,132.5509,25615.0
2020-02-24 14:00:00,138.29,138.34,137.91,137.91,9906.0,132.5605,132.6084,132.1962,132.1962,9906.0
2020-02-24 14:10:00,137.94,138.04,137.78,137.99,16795.0,132.225,132.3208,132.0716,132.2729,16795.0
2020-02-24 14:20:00,138.04,138.63,138.03,138.51,13143.0,132.3208,132.8864,132.3113,132.7714,13143.0
2020-02-24 14:30:00,138.56,138.6,138.1,138.34,13411.0,132.8193,132.8576,132.3784,132.6084,13411.0
2020-02-24 14:40:00,138.28,138.4,138.16,138.37,16159.0,132.5509,132.6659,132.4359,132.6372,16159.0
2020-02-24 14:50:00,138.39,138.95,138.35,138.79,13257.0,132.6563,133.1931,132.618,133.0398,13257.0
2020-02-24 15:00:00,138.86,138.99,138.66,138.92,23867.0,133.1069,133.2315,132.9151,133.1644,23867.0
2020-02-24 15:10:00,138.86,138.86,138.51,138.62,17632.0,133.1069,133.1069,132.7714,132.8768,17632.0
2020-02-24 15:20:00,138.63,138.79,138.53,138.61,23703.0,132.8864,133.0398,132.7905,132.8672,23703.0
2020-02-24 15:30:00,138.63,138.8,138.41,138.52,43879.0,132.8864,133.0493,132.6755,132.7809,43879.0
2020-02-24 15:40:00,138.52,138.75,138.41,138.66,32971.0,132.7809,133.0014,132.6755,132.9151,32971.0
2020-02-24 15:50:00,138.66,138.67,138.25,138.4,114637.0,132.9151,132.9247,132.5221,132.6659,114637.0
2020-02-25 09:30:00,138.8,138.85,137.7,138.07,77758.0,133.0493,133.0973,131.9949,132.3496,77758.0
2020-02-25 09:40:00,138.06,138.12,137.25,137.44,29523.0,132.34,132.3975,131.5636,131.7457,29523.0
2020-02-25 09:50:00,137.44,138.04,137.36,137.65,17424.0,131.7457,132.3208,131.669,131.947,17424.0
2020-02-25 10:00:00,137.75,137.98,137.53,137.85,18387.0,132.0429,132.2633,131.832,132.1387,18387.0
2020-02-25 10:10:00,137.75,137.75,137.14,137.23,22336.0,132.0429,132.0429,131.4581,131.5444,22336.0
2020-02-25 10:20:00,137.21,137.27,136.65,136.87,30069.0,131.5252,131.5827,130.9884,131.1993,30069.0
2020-02-25 10:30:00,136.9,137.18,136.4,137.15,30552.0,131.2281,131.4965,130.7488,131.4677,30552.0
2020-02-25 10:40:00,137.08,137.52,136.99,137.04,21621.0,131.4006,131.8224,131.3143,131.3623,21621.0
2020-02-25 10:50:00,136.97,137.03,136.27,136.73,20541.0,131.2952,131.3527,130.6242,131.0651,20541.0
2020-02-25 11:00:00,136.74,136.94,136.08,136.15,53102.0,131.0747,131.2664,130.442,130.5091,53102.0
2020-02-25 11:10:00,136.14,136.27,135.41,135.56,35286.0,130.4996,130.6242,129.7998,129.9436,35286.0
2020-02-25 11:20:00,135.55,135.93,135.27,135.85,20734.0,129.934,130.2983,129.6656,130.2216,20734.0
2020-02-25 11:30:00,135.88,136.18,135.78,136.02,19152.0,130.2503,130.5379,130.1545,130.3845,19152.0
2020-02-25 11:40:00,136.04,136.28,135.78,136.23,22851.0,130.4037,130.6338,130.1545,130.5858,22851.0
2020-02-25 11:50:00,136.23,136.29,135.86,136.02,20836.0,130.5858,130.6433,130.2312,130.3845,20836.0
2020-02-25 12:00:00,136.06,136.15,135.81,135.98,13652.0,130.4229,130.5091,130.1832,130.3462,13652.0
2020-02-25 12:10:00,136.0,136.25,135.88,135.9,17461.0,130.3654,130.605,130.2503,130.2695,17461.0
2020-02-25 12:20:00,135.92,136.03,135.79,135.94,18197.0,130.2887,130.3941,130.1641,130.3078,18197.0
2020-02-25 12:30:00,135.94,136.48,135.92,136.48,10986.0,130.3078,130.8255,130.2887,130.8255,10986.0
2020-02-25 12:40:00,136.42,136.45,135.58,135.73,20229.0,130.768,130.7967,129.9628,130.1065,20229.0
2020-02-25 12:50:00,135.68,135.98,135.56,135.81,56439.0,130.0586,130.3462,129.9436,130.1832,56439.0
2020-02-25 13:00:00,135.81,136.27,135.63,136.24,54694.0,130.1832,130.6242,130.0107,130.5954,54694.0
2020-02-25 13:10:00,136.23,136.38,135.92,136.15,35429.0,130.5858,130.7296,130.2887,130.5091,35429.0
2020-02-25 13:20:00,136.14,136.56,136.11,136.5,31339.0,130.4996,130.9022,130.4708,130.8446,31339.0
2020-02-25 13:30:00,136.43,136.68,136.27,136.49,49309.0,130.7775,131.0172,130.6242,130.8351,49309.0
2020-02-25 13:40:00,136.5,136.67,136.37,136.45,50947.0,130.8446,131.0076,130.72,130.7967,50947.0
2020-02-25 13:50:00,136.45,136.62,136.17,136.18,37285.0,130.7967,130.9597,130.5283,130.5379,37285.0
2020-02-25 14:00:00,136.18,136.27,135.2,135.29,49445.0,130.5379,130.6242,129.5985,129.6848,49445.0
2020-02-25 14:10:00,135.28,136.1,135.08,135.28,56166.0,129.6752,130.4612,129.4835,129.6752,56166.0
2020-02-25 14:20:00,135.21,135.49,134.66,134.8,27087.0,129.6081,129.8765,129.0809,129.2151,27087.0
2020-02-25 14:30:00,134.85,135.0,134.5,134.66,30078.0,129.263,129.4068,128.9275,129.0809,30078.0
2020-02-25 14:40:00,134.61,135.51,134.49,135.51,38339.0,129.0329,129.8957,128.9179,129.8957,38339.0
2020-02-25 14:50:00,135.44,135.56,135.17,135.37,28736.0,129.8286,129.9436,129.5697,129.7615,28736.0
2020-02-25 15:00:00,135.42,135.88,135.42,135.58,35544.0,129.8094,130.2503,129.8094,129.9628,35544.0
2020-02-25 15:10:00,135.64,135.64,135.11,135.41,38427.0,130.0203,130.0203,129.5122,129.7998,38427.0
2020-02-25 15:20:00,135.42,135.42,134.72,135.13,33245.0,129.8094,129.8094,129.1384,129.5314,33245.0
2020-02-25 15:30:00,135.05,135.07,134.31,134.56,46539.0,129.4547,129.4739,128.7454,128.985,46539.0
2020-02-25 15:40:00,134.59,135.48,134.58,135.03,48114.0,129.0138,129.8669,129.0042,129.4355,48114.0
2020-02-25 15:50:00,134.94,135.08,134.59,134.82,110035.0,129.3493,129.4835,129.0138,129.2342,110035.0
2020-02-26 09:30:00,135.95,138.51,135.5,138.48,134722.0,130.3174,132.7714,129.8861,132.7426,134722.0
2020-02-26 09:40:00,138.6,138.94,138.09,138.38,49155.0,132.8576,133.1835,132.3688,132.6467,49155.0
2020-02-26 09:50:00,138.48,138.49,138.01,138.22,45207.0,132.7426,132.7522,132.2921,132.4934,45207.0
2020-02-26 10:00:00,138.15,138.75,138.08,138.75,48611.0,132.4263,133.0014,132.3592,133.0014,48611.0
2020-02-26 10:10:00,138.69,138.96,138.4,138.94,59438.0,132.9439,133.2027,132.6659,133.1835,59438.0
2020-02-26 10:20:00,138.93,138.93,138.52,138.52,44648.0,133.174,133.174,132.7809,132.7809,44648.0
2020-02-26 10:30:00,138.52,138.83,138.38,138.72,36552.0,132.7809,133.0781,132.6467,132.9727,36552.0
2020-02-26 10:40:00,138.66,139.12,138.65,139.03,45865.0,132.9151,133.3561,132.9056,133.2698,45865.0
2020-02-26 10:50:00,139.06,139.25,138.93,138.97,27780.0,133.2986,133.4807,133.174,133.2123,27780.0
2020-02-26 11:00:00,138.97,138.99,138.45,138.46,69639.0,133.2123,133.2315,132.7138,132.7234,69639.0
2020-02-26 11:10:00,138.46,138.75,138.22,138.73,44837.0,132.7234,133.0014,132.4934,132.9822,44837.0
2020-02-26 11:20:00,138.72,139.05,138.68,138.81,36725.0,132.9727,133.289,132.9343,133.0589,36725.0
2020-02-26 11:30:00,138.78,138.78,138.27,138.56,14669.0,133.0302,133.0302,132.5413,132.8193,14669.0
2020-02-26 11:40:00,138.56,138.6,138.15,138.15,13202.0,132.8193,132.8576,132.4263,132.4263,13202.0
2020-02-26 11:50:00,138.16,138.17,137.75,137.76,18656.0,132.4359,132.4455,132.0429,132.0524,18656.0
2020-02-26 12:00:00,137.79,137.79,137.16,137.23,29969.0,132.0812,132.0812,131.4773,131.5444,29969.0
2020-02-26 12:10:00,137.17,137.21,136.67,136.98,34561.0,131.4869,131.5252,131.0076,131.3048,34561.0
2020-02-26 12:20:00,136.98,137.11,136.61,136.81,28537.0,131.3048,131.4294,130.9501,131.1418,28537.0
2020-02-26 12:30:00,136.92,137.34,136.88,137.21,23478.0,131.2472,131.6498,131.2089,131.5252,23478.0
2020-02-26 12:40:00,137.19,137.27,137.06,137.15,23887.0,131.5061,131.5827,131.3814,131.4677,23887.0
2020-02-26 12:50:00,137.18,137.18,136.94,137.0,41971.0,131.4965,131.4965,131.2664,131.3239,41971.0
2020-02-26 13:00:00,136.97,137.19,136.79,136.84,30061.0,131.2952,131.5061,131.1226,131.1706,30061.0
2020-02-26 13:10:00,136.81,137.02,136.69,136.74,20390.0,131.1418,131.3431,131.0268,131.0747,20390.0
2020-02-26 13:20:00,136.82,137.01,136.7,136.93,14633.0,131.1514,131.3335,131.0364,131.2568,14633.0
2020-02-26 13:30:00,136.88,136.88,135.8,135.8,18659.0,131.2089,131.2089,130.1736,130.1736,18659.0
2020-02-26 13:40:00,135.79,136.53,135.63,136.33,25189.0,130.1641,130.8734,130.0107,130.6817,25189.0
2020-02-26 13:50:00,136.32,136.42,135.64,135.64,15456.0,130.6721,130.768,130.0203,130.0203,15456.0
2020-02-26 14:00:00,135.77,136.12,135.58,135.87,24481.0,130.1449,130.4804,129.9628,130.2407,24481.0
2020-02-26 14:10:00,135.89,136.29,135.73,135.83,19495.0,130.2599,130.6433,130.1065,130.2024,19495.0
2020-02-26 14:20:00,135.83,136.27,135.75,136.14,30045.0,130.2024,130.6242,130.1257,130.4996,30045.0
2020-02-26 14:30:00,136.12,136.22,135.81,136.08,25244.0,130.4804,130.5762,130.1832,130.442,25244.0
2020-02-26 14:40:00,136.08,136.18,135.64,135.93,33815.0,130.442,130.5379,130.0203,130.2983,33815.0
2020-02-26 14:50:00,135.88,135.96,135.63,135.67,32837.0,130.2503,130.327,130.0107,130.049,32837.0
2020-02-26 15:00:00,135.68,136.15,135.68,135.98,41061.0,130.0586,130.5091,130.0586,130.3462,41061.0
2020-02-26 15:10:00,136.0,136.62,135.97,136.39,52030.0,130.3654,130.9597,130.3366,130.7392,52030.0
2020-02-26 15:20:00,136.43,136.44,135.84,135.96,45750.0,130.7775,130.7871,130.212,130.327,45750.0
2020-02-26 15:30:00,136.02,136.47,135.91,136.47,59675.0,130.3845,130.8159,130.2791,130.8159,59675.0
2020-02-26 15:40:00,136.49,136.55,136.19,136.21,80374.0,130.8351,130.8926,130.5475,130.5667,80374.0
2020-02-26 15:50:00,136.26,136.39,136.13,136.16,191948.0,130.6146,130.7392,130.49,130.5187,191948.0
2020-02-27 09:30:00,134.46,135.35,134.31,135.13,89437.0,128.8892,129.7423,128.7454,129.5314,89437.0
2020-02-27 09:40:00,135.16,135.72,134.56,134.87,179127.0,129.5602,130.097,128.985,129.2822,179127.0
2020-02-27 09:50:00,134.88,135.9,134.78,135.72,65269.0,129.2918,130.2695,129.1959,130.097,65269.0
2020-02-27 10:00:00,135.82,136.27,135.27,135.89,27576.0,130.1928,130.6242,129.6656,130.2599,27576.0
2020-02-27 10:10:00,135.87,136.22,135.54,136.03,45050.0,130.2407,130.5762,129.9244,130.3941,45050.0
2020-02-27 10:20:00,136.09,136.12,135.01,135.25,33253.0,130.4516,130.4804,129.4164,129.6464,33253.0
2020-02-27 10:30:00,135.3,135.6,134.32,135.55,75712.0,129.6944,129.9819,128.755,129.934,75712.0
2020-02-27 10:40:00,135.61,135.88,134.95,135.88,20123.0,129.9915,130.2503,129.3589,130.2503,20123.0
2020-02-27 10:50:00,135.87,136.59,135.73,136.59,26880.0,130.2407,130.9309,130.1065,130.9309,26880.0
2020-02-27 11:00:00,136.65,137.06,136.24,136.41,63360.0,130.9884,131.3814,130.5954,130.7584,63360.0
2020-02-27 11:10:00,136.31,136.37,135.78,136.37,26547.0,130.6625,130.72,130.1545,130.72,26547.0
2020-02-27 11:20:00,136.31,136.41,135.72,135.87,30263.0,130.6625,130.7584,130.097,130.2407,30263.0
2020-02-27 11:30:00,135.84,136.3,135.32,135.32,26605.0,130.212,130.6529,129.7135,129.7135,26605.0
2020-02-27 11:40:00,135.29,135.65,135.0,135.57,26256.0,129.6848,130.0299,129.4068,129.9532,26256.0
2020-02-27 11:50:00,135.57,136.51,135.46,136.48,23752.0,129.9532,130.8542,129.8477,130.8255,23752.0
2020-02-27 12:00:00,136.41,136.77,136.35,136.71,23534.0,130.7584,131.1035,130.7009,131.0459,23534.0
2020-02-27 12:10:00,136.67,137.15,136.57,137.1,17988.0,131.0076,131.4677,130.9117,131.4198,17988.0
2020-02-27 12:20:00,137.1,137.13,136.03,136.64,17521.0,131.4198,131.4485,130.3941,130.9788,17521.0
2020-02-27 12:30:00,136.58,137.43,136.5,137.38,12075.0,130.9213,131.7361,130.8446,131.6882,12075.0
2020-02-27 12:40:00,137.37,137.37,136.67,136.91,21962.0,131.6786,131.6786,131.0076,131.2377,21962.0
2020-02-27 12:50:00,136.95,137.08,136.34,136.34,16212.0,131.276,131.4006,130.6913,130.6913,16212.0
2020-02-27 13:00:00,136.34,136.76,136.02,136.68,25011.0,130.6913,131.0939,130.3845,131.0172,25011.0
2020-02-27 13:10:00,136.72,136.91,136.23,136.34,9667.0,131.0555,131.2377,130.5858,130.6913,9667.0
2020-02-27 13:20:00,136.26,136.42,135.74,135.77,16942.0,130.6146,130.768,130.1161,130.1449,16942.0
2020-02-27 13:30:00,135.77,135.83,135.22,135.26,31118.0,130.1449,130.2024,129.6177,129.656,31118.0
2020-02-27 13:40:00,135.36,135.38,134.41,134.84,63982.0,129.7519,129.771,128.8412,129.2534,63982.0
2020-02-27 13:50:00,134.84,135.32,134.45,134.71,40702.0,129.2534,129.7135,128.8796,129.1288,40702.0
2020-02-27 14:00:00,134.63,135.18,134.54,135.05,82693.0,129.0521,129.5793,128.9658,129.4547,82693.0
2020-02-27 14:10:00,134.99,136.06,134.86,135.64,83957.0,129.3972,130.4229,129.2726,130.0203,83957.0
2020-02-27 14:20:00,135.57,136.59,135.57,136.54,36675.0,129.9532,130.9309,129.9532,130.883,36675.0
2020-02-27 14:30:00,136.49,136.75,136.18,136.52,65138.0,130.8351,131.0843,130.5379,130.8638,65138.0
2020-02-27 14:40:00,136.58,137.17,136.55,137.06,71226.0,130.9213,131.4869,130.8926,131.3814,71226.0
2020-02-27 14:50:00,137.06,137.16,136.76,136.84,78903.0,131.3814,131.4773,131.0939,131.1706,78903.0
2020-02-27 15:00:00,136.84,136.89,136.32,136.54,135192.0,131.1706,131.2185,130.6721,130.883,135192.0
2020-02-27 15:10:00,136.56,136.66,135.85,136.03,65174.0,130.9022,130.998,130.2216,130.3941,65174.0
2020-02-27 15:20:00,136.07,136.29,135.9,135.98,43658.0,130.4325,130.6433,130.2695,130.3462,43658.0
2020-02-27 15:30:00,136.02,136.16,135.76,135.81,82884.0,130.3845,130.5187,130.1353,130.1832,82884.0
2020-02-27 15:40:00,135.78,135.97,135.43,135.77,84670.0,130.1545,130.3366,129.819,130.1449,84670.0
2020-02-27 15:50:00,135.72,135.82,133.9,133.9,203509.0,130.097,130.1928,128.3524,128.3524,203509.0
2020-02-28 09:30:00,130.4,131.76,130.08,131.34,156042.0,124.9974,126.301,124.6906,125.8984,156042.0
2020-02-28 09:40:00,131.58,131.99,130.23,130.36,89970.0,126.1285,126.5215,124.8344,124.959,89970.0
2020-02-28 09:50:00,130.3,130.4,128.16,128.36,148034.0,124.9015,124.9974,122.8502,123.0419,148034.0
2020-02-28 10:00:00,128.27,128.75,127.23,128.27,119146.0,122.9556,123.4157,121.9587,122.9556,119146.0
2020-02-28 10:10:00,128.24,128.55,127.22,128.42,71250.0,122.9269,123.224,121.9491,123.0994,71250.0
2020-02-28 10:20:00,128.42,128.6,127.13,127.15,73618.0,123.0994,123.2719,121.8629,121.882,73618.0
2020-02-28 10:30:00,127.09,128.07,127.0,127.88,53747.0,121.8245,122.7639,121.7382,122.5818,53747.0
2020-02-28 10:40:00,127.94,128.05,127.15,127.4,38597.0,122.6393,122.7447,121.882,122.1217,38597.0
2020-02-28 10:50:00,127.33,128.67,127.32,128.47,32057.0,122.0546,123.339,122.045,123.1473,32057.0
2020-02-28 11:00:00,128.33,128.63,127.62,127.81,56449.0,123.0131,123.3007,122.3325,122.5147,56449.0
2020-02-28 11:10:00,127.81,129.19,127.81,129.17,48412.0,122.5147,123.8375,122.5147,123.8183,48412.0
2020-02-28 11:20:00,129.13,129.39,129.01,129.35,40853.0,123.78,124.0292,123.665,123.9909,40853.0
2020-02-28 11:30:00,129.29,129.9,129.18,129.86,39141.0,123.9334,124.5181,123.8279,124.4797,39141.0
2020-02-28 11:40:00,129.89,131.19,129.77,130.3,59747.0,124.5085,125.7546,124.3935,124.9015,59747.0
2020-02-28 11:50:00,130.43,130.57,129.98,130.32,74424.0,125.0261,125.1603,124.5948,124.9207,74424.0
2020-02-28 12:00:00,130.19,130.25,129.24,129.91,44965.0,124.7961,124.8536,123.8854,124.5277,44965.0
2020-02-28 12:10:00,129.97,130.46,129.7,130.4,61978.0,124.5852,125.0549,124.3264,124.9974,61978.0
2020-02-28 12:20:00,130.39,131.37,130.38,131.32,44029.0,124.9878,125.9272,124.9782,125.8793,44029.0
2020-02-28 12:30:00,131.31,131.75,130.99,131.47,72342.0,125.8697,126.2914,125.5629,126.023,72342.0
2020-02-28 12:40:00,131.5,131.7,130.74,131.06,52987.0,126.0518,126.2435,125.3233,125.63,52987.0
2020-02-28 12:50:00,131.07,132.21,131.07,132.16,30582.0,125.6396,126.7324,125.6396,126.6845,30582.0
2020-02-28 13:00:00,132.22,132.87,132.13,132.74,77333.0,126.742,127.365,126.6557,127.2404,77333.0
2020-02-28 13:10:00,132.69,132.71,131.51,132.29,46781.0,127.1925,127.2117,126.0614,126.8091,46781.0
2020-02-28 13:20:00,132.21,132.21,131.57,131.66,54329.0,126.7324,126.7324,126.1189,126.2052,54329.0
2020-02-28 13:30:00,131.53,131.53,130.85,131.08,44607.0,126.0806,126.0806,125.4287,125.6492,44607.0
2020-02-28 13:40:00,131.03,131.03,130.04,130.33,65223.0,125.6013,125.6013,124.6523,124.9303,65223.0
2020-02-28 13:50:00,130.38,130.74,130.14,130.73,60521.0,124.9782,125.3233,124.7481,125.3137,60521.0
2020-02-28 14:00:00,130.66,130.7,129.45,129.53,43624.0,125.2466,125.2849,124.0867,124.1634,43624.0
2020-02-28 14:10:00,129.6,130.33,129.6,130.24,96733.0,124.2305,124.9303,124.2305,124.844,96733.0
2020-02-28 14:20:00,130.23,130.42,129.81,130.24,35070.0,124.8344,125.0165,124.4318,124.844,35070.0
2020-02-28 14:30:00,130.2,131.33,130.14,130.94,35794.0,124.8057,125.8888,124.7481,125.515,35794.0
2020-02-28 14:40:00,130.89,132.13,130.89,131.3,50735.0,125.4671,126.6557,125.4671,125.8601,50735.0
2020-02-28 14:50:00,131.41,131.58,130.64,131.03,48841.0,125.9655,126.1285,125.2274,125.6013,48841.0
2020-02-28 15:00:00,131.2,131.2,130.06,130.42,62578.0,125.7642,125.7642,124.6715,125.0165,62578.0
2020-02-28 15:10:00,130.39,131.64,130.33,131.44,67323.0,124.9878,126.186,124.9303,125.9943,67323.0
2020-02-28 15:20:00,131.43,131.46,129.97,130.04,70324.0,125.9847,126.0135,124.5852,124.6523,70324.0
2020-02-28 15:30:00,129.94,130.69,129.93,130.19,92457.0,124.5564,125.2754,124.5468,124.7961,92457.0
2020-02-28 15:40:00,130.19,131.14,129.56,131.03,155413.0,124.7961,125.7067,124.1922,125.6013,155413.0
2020-02-28 15:50:00,130.96,133.24,130.67,133.23,416155.0,125.5342,127.7197,125.2562,127.7101,416155.0
2020-03-02 09:30:00,133.84,135.38,133.37,133.94,88603.0,128.2948,129.771,127.8443,128.3907,88603.0
2020-03-02 09:40:00,133.91,134.87,133.79,134.55,36605.0,128.3619,129.2822,128.2469,128.9754,36605.0
2020-03-02 09:50:00,134.55,134.81,134.27,134.49,57347.0,128.9754,129.2247,128.707,128.9179,57347.0
2020-03-02 10:00:00,134.49,134.61,133.06,133.36,65088.0,128.9179,129.0329,127.5472,127.8347,65088.0
2020-03-02 10:10:00,133.32,134.34,133.32,133.82,19823.0,127.7964,128.7741,127.7964,128.2757,19823.0
2020-03-02 10:20:00,133.81,134.03,133.16,133.78,19772.0,128.2661,128.477,127.643,128.2373,19772.0
2020-03-02 10:30:00,133.72,134.56,133.25,134.45,23227.0,128.1798,128.985,127.7293,128.8796,23227.0
2020-03-02 10:40:00,134.57,135.32,134.49,135.28,35076.0,128.9946,129.7135,128.9179,129.6752,35076.0
2020-03-02 10:50:00,135.36,135.66,134.64,134.66,46904.0,129.7519,130.0394,129.0617,129.0809,46904.0
2020-03-02 11:00:00,134.62,135.1,134.07,134.31,46849.0,129.0425,129.5026,128.5153,128.7454,46849.0
2020-03-02 11:10:00,134.33,135.75,134.27,135.51,24764.0,128.7645,130.1257,128.707,129.8957,24764.0
2020-03-02 11:20:00,135.51,135.93,135.5,135.7,28934.0,129.8957,130.2983,129.8861,130.0778,28934.0
2020-03-02 11:30:00,135.68,136.52,135.39,136.4,69276.0,130.0586,130.8638,129.7806,130.7488,69276.0
2020-03-02 11:40:00,136.37,136.43,135.75,136.38,48655.0,130.72,130.7775,130.1257,130.7296,48655.0
2020-03-02 11:50:00,136.38,137.43,136.29,137.06,32689.0,130.7296,131.7361,130.6433,131.3814,32689.0
2020-03-02 12:00:00,137.03,137.36,136.81,136.83,34694.0,131.3527,131.669,131.1418,131.161,34694.0
2020-03-02 12:10:00,136.86,136.88,136.07,136.39,66994.0,131.1897,131.2089,130.4325,130.7392,66994.0
2020-03-02 12:20:00,136.29,136.61,135.87,136.58,62756.0,130.6433,130.9501,130.2407,130.9213,62756.0
2020-03-02 12:30:00,136.55,137.25,136.55,136.79,29166.0,130.8926,131.5636,130.8926,131.1226,29166.0
2020-03-02 12:40:00,136.88,137.02,136.44,136.59,33663.0,131.2089,131.3431,130.7871,130.9309,33663.0
2020-03-02 12:50:00,136.64,136.83,136.35,136.77,19694.0,130.9788,131.161,130.7009,131.1035,19694.0
2020-03-02 13:00:00,136.8,137.09,136.45,136.52,14101.0,131.1322,131.4102,130.7967,130.8638,14101.0
2020-03-02 13:10:00,136.56,136.7,136.22,136.38,21063.0,130.9022,131.0364,130.5762,130.7296,21063.0
2020-03-02 13:20:00,136.41,136.67,136.23,136.46,36733.0,130.7584,131.0076,130.5858,130.8063,36733.0
2020-03-02 13:30:00,136.57,137.26,136.49,137.26,10233.0,130.9117,131.5732,130.8351,131.5732,10233.0
2020-03-02 13:40:00,137.26,137.45,136.78,136.8,27340.0,131.5732,131.7553,131.113,131.1322,27340.0
2020-03-02 13:50:00,136.79,137.37,136.56,137.37,15801.0,131.1226,131.6786,130.9022,131.6786,15801.0
2020-03-02 14:00:00,137.3,137.71,137.04,137.69,23925.0,131.6115,132.0045,131.3623,131.9853,23925.0
2020-03-02 14:10:00,137.65,137.75,137.13,137.59,32955.0,131.947,132.0429,131.4485,131.8895,32955.0
2020-03-02 14:20:00,137.6,137.62,136.73,136.79,31763.0,131.8991,131.9182,131.0651,131.1226,31763.0
2020-03-02 14:30:00,136.85,137.2,136.1,136.1,26589.0,131.1801,131.5156,130.4612,130.4612,26589.0
2020-03-02 14:40:00,136.05,136.06,135.39,136.01,23217.0,130.4133,130.4229,129.7806,130.3749,23217.0
2020-03-02 14:50:00,136.0,136.36,135.68,135.81,21241.0,130.3654,130.7104,130.0586,130.1832,21241.0
2020-03-02 15:00:00,135.86,136.94,135.79,136.8,38959.0,130.2312,131.2664,130.1641,131.1322,38959.0
2020-03-02 15:10:00,136.78,136.93,136.45,136.61,34471.0,131.113,131.2568,130.7967,130.9501,34471.0
2020-03-02 15:20:00,136.63,137.28,136.55,137.15,33312.0,130.9693,131.5923,130.8926,131.4677,33312.0
2020-03-02 15:30:00,137.13,137.75,137.06,137.7,49679.0,131.4485,132.0429,131.3814,131.9949,49679.0
2020-03-02 15:40:00,137.67,138.25,137.48,138.15,57286.0,131.9662,132.5221,131.784,132.4263,57286.0
2020-03-02 15:50:00,138.27,139.17,138.25,138.91,179470.0,132.5413,133.404,132.5221,133.1548,179470.0
2020-03-03 09:30:00,139.46,139.46,138.18,138.64,111602.0,133.682,133.682,132.455,132.896,111602.0
2020-03-03 09:40:00,138.81,138.99,138.07,138.6,52998.0,133.0589,133.2315,132.3496,132.8576,52998.0
2020-03-03 09:50:00,138.67,138.71,137.5,138.15,35158.0,132.9247,132.9631,131.8032,132.4263,35158.0
2020-03-03 10:00:00,138.14,141.76,138.01,141.05,140366.0,132.4167,135.8867,132.2921,135.2061,140366.0
2020-03-03 10:10:00,141.15,141.3,139.48,139.86,62953.0,135.302,135.4458,133.7012,134.0654,62953.0
2020-03-03 10:20:00,139.98,141.0,139.81,139.97,45944.0,134.1805,135.1582,134.0175,134.1709,45944.0
2020-03-03 10:30:00,139.8,140.77,139.47,140.65,27354.0,134.0079,134.9377,133.6916,134.8227,27354.0
2020-03-03 10:40:00,140.64,141.25,139.98,140.08,35225.0,134.8131,135.3978,134.1805,134.2763,35225.0
2020-03-03 10:50:00,140.18,140.56,139.92,140.22,26970.0,134.3722,134.7364,134.1229,134.4105,26970.0
2020-03-03 11:00:00,140.15,140.43,139.74,139.94,42665.0,134.3434,134.6118,133.9504,134.1421,42665.0
2020-03-03 11:10:00,139.82,139.89,138.84,139.06,34489.0,134.0271,134.0942,133.0877,133.2986,34489.0
2020-03-03 11:20:00,138.97,139.19,137.23,137.93,48357.0,133.2123,133.4232,131.5444,132.2154,48357.0
2020-03-03 11:30:00,138.14,139.21,137.9,139.21,23506.0,132.4167,133.4424,132.1866,133.4424,23506.0
2020-03-03 11:40:00,139.27,139.4,138.77,138.77,25605.0,133.4999,133.6245,133.0206,133.0206,25605.0
2020-03-03 11:50:00,138.88,139.96,138.86,139.79,13086.0,133.126,134.1613,133.1069,133.9983,13086.0
2020-03-03 12:00:00,139.73,139.84,139.29,139.78,16678.0,133.9408,134.0463,133.519,133.9887,16678.0
2020-03-03 12:10:00,139.77,139.77,138.53,138.81,16445.0,133.9792,133.9792,132.7905,133.0589,16445.0
2020-03-03 12:20:00,138.77,139.18,138.55,138.64,28014.0,133.0206,133.4136,132.8097,132.896,28014.0
2020-03-03 12:30:00,138.71,139.11,138.5,139.11,12072.0,132.9631,133.3465,132.7618,133.3465,12072.0
2020-03-03 12:40:00,139.17,139.59,138.92,139.39,19875.0,133.404,133.8066,133.1644,133.6149,19875.0
2020-03-03 12:50:00,139.36,139.36,138.71,138.86,13576.0,133.5861,133.5861,132.9631,133.1069,13576.0
2020-03-03 13:00:00,138.79,138.86,138.38,138.62,22854.0,133.0398,133.1069,132.6467,132.8768,22854.0
2020-03-03 13:10:00,138.64,138.89,138.2,138.28,35271.0,132.896,133.1356,132.4742,132.5509,35271.0
2020-03-03 13:20:00,138.33,138.58,137.52,138.06,22587.0,132.5988,132.8385,131.8224,132.34,22587.0
2020-03-03 13:30:00,138.0,139.02,137.96,138.94,23742.0,132.2825,133.2602,132.2442,133.1835,23742.0
2020-03-03 13:40:00,139.13,139.13,137.69,137.84,19051.0,133.3657,133.3657,131.9853,132.1291,19051.0
2020-03-03 13:50:00,137.78,137.97,137.36,137.36,19998.0,132.0716,132.2537,131.669,131.669,19998.0
2020-03-03 14:00:00,137.42,137.69,136.14,136.21,70020.0,131.7265,131.9853,130.4996,130.5667,70020.0
2020-03-03 14:10:00,136.23,137.33,136.15,136.15,52104.0,130.5858,131.6403,130.5091,130.5091,52104.0
2020-03-03 14:20:00,136.07,137.06,135.87,136.74,27585.0,130.4325,131.3814,130.2407,131.0747,27585.0
2020-03-03 14:30:00,136.77,137.25,136.27,136.32,22470.0,131.1035,131.5636,130.6242,130.6721,22470.0
2020-03-03 14:40:00,136.12,136.97,135.62,136.87,38050.0,130.4804,131.2952,130.0011,131.1993,38050.0
2020-03-03 14:50:00,136.97,137.65,136.6,137.24,24841.0,131.2952,131.947,130.9405,131.554,24841.0
2020-03-03 15:00:00,137.31,137.91,137.09,137.45,33774.0,131.6211,132.1962,131.4102,131.7553,33774.0
2020-03-03 15:10:00,137.5,138.63,137.36,138.46,27955.0,131.8032,132.8864,131.669,132.7234,27955.0
2020-03-03 15:20:00,138.54,138.62,137.51,138.52,36263.0,132.8001,132.8768,131.8128,132.7809,36263.0
2020-03-03 15:30:00,138.49,138.52,136.46,136.65,77226.0,132.7522,132.7809,130.8063,130.9884,77226.0
2020-03-03 15:40:00,136.65,138.16,136.5,137.96,80092.0,130.9884,132.4359,130.8446,132.2442,80092.0
2020-03-03 15:50:00,137.9,138.29,136.63,137.22,158550.0,132.1866,132.5605,130.9693,131.5348,158550.0
2020-03-04 09:30:00,139.95,142.4,138.9,139.95,87496.0,134.1517,136.5002,133.1452,134.1517,87496.0
2020-03-04 09:40:00,139.74,140.17,139.38,139.55,34746.0,133.9504,134.3626,133.6053,133.7683,34746.0
2020-03-04 09:50:00,139.5,139.68,138.86,139.25,45327.0,133.7203,133.8929,133.1069,133.4807,45327.0
2020-03-04 10:00:00,139.26,139.41,138.52,138.92,58224.0,133.4903,133.6341,132.7809,133.1644,58224.0
2020-03-04 10:10:00,139.02,140.17,138.81,140.11,58106.0,133.2602,134.3626,133.0589,134.3051,58106.0
2020-03-04 10:20:00,140.15,140.35,139.84,140.24,47423.0,134.3434,134.5351,134.0463,134.4297,47423.0
2020-03-04 10:30:00,140.25,140.26,139.45,139.68,63233.0,134.4393,134.4489,133.6724,133.8929,63233.0
2020-03-04 10:40:00,139.74,140.33,139.61,140.04,40893.0,133.9504,134.516,133.8258,134.238,40893.0
2020-03-04 10:50:00,140.22,140.48,139.6,139.8,23766.0,134.4105,134.6597,133.8162,134.0079,23766.0
2020-03-04 11:00:00,139.78,140.02,139.47,139.71,39357.0,133.9887,134.2188,133.6916,133.9216,39357.0
2020-03-04 11:10:00,139.61,140.25,139.41,139.64,38298.0,133.8258,134.4393,133.6341,133.8545,38298.0
2020-03-04 11:20:00,139.74,139.86,139.5,139.7,24279.0,133.9504,134.0654,133.7203,133.9121,24279.0
2020-03-04 11:30:00,139.76,139.84,139.06,139.22,26371.0,133.9696,134.0463,133.2986,133.4519,26371.0
2020-03-04 11:40:00,139.29,139.37,138.7,138.85,24113.0,133.519,133.5957,132.9535,133.0973,24113.0
2020-03-04 11:50:00,138.9,139.44,138.9,139.19,25508.0,133.1452,133.6628,133.1452,133.4232,25508.0
2020-03-04 12:00:00,139.18,139.56,139.17,139.37,20591.0,133.4136,133.7779,133.404,133.5957,20591.0
2020-03-04 12:10:00,139.36,139.66,139.05,139.49,22212.0,133.5861,133.8737,133.289,133.7108,22212.0
2020-03-04 12:20:00,139.52,139.88,139.44,139.84,23128.0,133.7395,134.0846,133.6628,134.0463,23128.0
2020-03-04 12:30:00,139.89,140.0,139.63,139.67,18081.0,134.0942,134.1996,133.845,133.8833,18081.0
2020-03-04 12:40:00,139.69,139.94,139.6,139.9,19131.0,133.9025,134.1421,133.8162,134.1038,19131.0
2020-03-04 12:50:00,139.89,140.53,139.85,140.53,26519.0,134.0942,134.7077,134.0558,134.7077,26519.0
2020-03-04 13:00:00,140.5,141.02,140.42,140.69,35183.0,134.6789,135.1774,134.6022,134.861,35183.0
2020-03-04 13:10:00,140.63,141.01,140.41,140.96,38252.0,134.8035,135.1678,134.5926,135.1199,38252.0
2020-03-04 13:20:00,140.95,141.34,140.79,140.8,33336.0,135.1103,135.4841,134.9569,134.9665,33336.0
2020-03-04 13:30:00,140.82,141.25,140.82,140.83,36525.0,134.9857,135.3978,134.9857,134.9952,36525.0
2020-03-04 13:40:00,140.83,141.03,140.74,140.93,38383.0,134.9952,135.187,134.909,135.0911,38383.0
2020-03-04 13:50:00,140.89,141.05,140.8,140.88,64349.0,135.0528,135.2061,134.9665,135.0432,64349.0
2020-03-04 14:00:00,140.88,141.23,140.6,140.95,66098.0,135.0432,135.3787,134.7748,135.1103,66098.0
2020-03-04 14:10:00,140.95,141.19,140.76,141.14,69325.0,135.1103,135.3403,134.9281,135.2924,69325.0
2020-03-04 14:20:00,141.15,141.37,140.91,141.27,36867.0,135.302,135.5129,135.0719,135.417,36867.0
2020-03-04 14:30:00,141.32,141.61,141.22,141.54,55257.0,135.4649,135.7429,135.3691,135.6758,55257.0
2020-03-04 14:40:00,141.54,141.66,141.05,141.16,50805.0,135.6758,135.7909,135.2061,135.3116,50805.0
2020-03-04 14:50:00,141.22,141.38,140.9,141.06,42185.0,135.3691,135.5225,135.0623,135.2157,42185.0
2020-03-04 15:00:00,141.1,141.56,141.02,141.12,40777.0,135.2541,135.695,135.1774,135.2732,40777.0
2020-03-04 15:10:00,141.15,141.51,141.15,141.35,42937.0,135.302,135.6471,135.302,135.4937,42937.0
2020-03-04 15:20:00,141.37,142.04,141.29,142.01,57228.0,135.5129,136.1551,135.4362,136.1264,57228.0
2020-03-04 15:30:00,142.0,142.51,141.99,142.4,89631.0,136.1168,136.6056,136.1072,136.5002,89631.0
2020-03-04 15:40:00,142.39,142.47,142.16,142.39,104857.0,136.4906,136.5673,136.2701,136.4906,104857.0
2020-03-04 15:50:00,142.39,143.7,142.39,143.62,318258.0,136.4906,137.7463,136.4906,137.6697,318258.0
2020-03-05 09:30:00,140.73,141.59,140.6,141.0,70751.0,134.8994,135.7238,134.7748,135.1582,70751.0
2020-03-05 09:40:00,141.1,141.45,140.55,141.11,24227.0,135.2541,135.5896,134.7268,135.2636,24227.0
2020-03-05 09:50:00,141.14,141.36,140.1,140.56,52401.0,135.2924,135.5033,134.2955,134.7364,52401.0
2020-03-05 10:00:00,140.53,141.14,140.53,140.87,17790.0,134.7077,135.2924,134.7077,135.0336,17790.0
2020-03-05 10:10:00,140.79,141.13,140.77,141.05,20050.0,134.9569,135.2828,134.9377,135.2061,20050.0
2020-03-05 10:20:00,141.09,141.2,140.47,140.63,39294.0,135.2445,135.3499,134.6502,134.8035,39294.0
2020-03-05 10:30:00,140.62,140.88,140.45,140.46,21415.0,134.7939,135.0432,134.631,134.6406,21415.0
2020-03-05 10:40:00,140.51,140.97,140.41,140.89,15887.0,134.6885,135.1294,134.5926,135.0528,15887.0
2020-03-05 10:50:00,140.9,141.18,140.69,141.0,37845.0,135.0623,135.3307,134.861,135.1582,37845.0
2020-03-05 11:00:00,140.98,141.9,140.95,141.9,21429.0,135.139,136.0209,135.1103,136.0209,21429.0
2020-03-05 11:10:00,141.94,142.64,141.93,142.55,13633.0,136.0593,136.7303,136.0497,136.644,13633.0
2020-03-05 11:20:00,142.54,142.59,142.05,142.31,12168.0,136.6344,136.6823,136.1647,136.4139,12168.0
2020-03-05 11:30:00,142.34,142.41,141.69,141.91,30164.0,136.4427,136.5098,135.8196,136.0305,30164.0
2020-03-05 11:40:00,141.92,142.19,141.57,141.86,29727.0,136.0401,136.2989,135.7046,135.9826,29727.0
2020-03-05 11:50:00,141.87,142.05,141.52,141.69,53689.0,135.9922,136.1647,135.6567,135.8196,53689.0
2020-03-05 12:00:00,141.69,141.78,140.56,140.74,91289.0,135.8196,135.9059,134.7364,134.909,91289.0
2020-03-05 12:10:00,140.7,141.03,140.5,140.56,31378.0,134.8706,135.187,134.6789,134.7364,31378.0
2020-03-05 12:20:00,140.57,140.6,140.02,140.13,35683.0,134.746,134.7748,134.2188,134.3242,35683.0
2020-03-05 12:30:00,140.11,140.34,139.8,139.86,49943.0,134.3051,134.5255,134.0079,134.0654,49943.0
2020-03-05 12:40:00,139.85,139.85,138.8,139.17,42267.0,134.0558,134.0558,133.0493,133.404,42267.0
2020-03-05 12:50:00,139.22,139.63,139.08,139.41,21181.0,133.4519,133.845,133.3177,133.6341,21181.0
2020-03-05 13:00:00,139.42,139.61,139.09,139.1,9941.0,133.6437,133.8258,133.3273,133.3369,9941.0
2020-03-05 13:10:00,139.0,139.16,138.66,138.96,13072.0,133.2411,133.3944,132.9151,133.2027,13072.0
2020-03-05 13:20:00,138.97,139.59,138.75,139.53,15674.0,133.2123,133.8066,133.0014,133.7491,15674.0
2020-03-05 13:30:00,139.53,140.25,139.46,140.0,23743.0,133.7491,134.4393,133.682,134.1996,23743.0
2020-03-05 13:40:00,140.01,140.34,139.58,140.32,21769.0,134.2092,134.5255,133.797,134.5064,21769.0
2020-03-05 13:50:00,140.47,140.48,139.61,139.81,16313.0,134.6502,134.6597,133.8258,134.0175,16313.0
2020-03-05 14:00:00,139.68,139.73,139.25,139.52,16190.0,133.8929,133.9408,133.4807,133.7395,16190.0
2020-03-05 14:10:00,139.54,140.34,139.54,139.88,27672.0,133.7587,134.5255,133.7587,134.0846,27672.0
2020-03-05 14:20:00,139.91,139.98,138.92,139.06,15963.0,134.1134,134.1805,133.1644,133.2986,15963.0
2020-03-05 14:30:00,139.21,139.65,139.16,139.6,19919.0,133.4424,133.8641,133.3944,133.8162,19919.0
2020-03-05 14:40:00,139.58,139.68,139.11,139.33,14721.0,133.797,133.8929,133.3465,133.5574,14721.0
2020-03-05 14:50:00,139.46,139.57,138.75,139.29,248155.0,133.682,133.7874,133.0014,133.519,248155.0
2020-03-05 15:00:00,139.28,139.32,138.73,138.91,39290.0,133.5095,133.5478,132.9822,133.1548,39290.0
2020-03-05 15:10:00,138.87,139.0,138.06,138.3,35258.0,133.1164,133.2411,132.34,132.5701,35258.0
2020-03-05 15:20:00,138.33,138.63,138.06,138.35,36173.0,132.5988,132.8864,132.34,132.618,36173.0
2020-03-05 15:30:00,138.3,139.13,138.19,138.52,30718.0,132.5701,133.3657,132.4646,132.7809,30718.0
2020-03-05 15:40:00,138.44,138.98,138.18,138.82,56569.0,132.7043,133.2219,132.455,133.0685,56569.0
2020-03-05 15:50:00,138.8,139.95,138.71,139.58,186841.0,133.0493,134.1517,132.9631,133.797,186841.0
2020-03-06 09:30:00,134.92,135.6,133.38,133.44,104351.0,129.3301,129.9819,127.8539,127.9114,104351.0
2020-03-06 09:40:00,133.4,133.45,131.83,132.62,81508.0,127.8731,127.921,126.3681,127.1254,81508.0
2020-03-06 09:50:00,132.61,133.07,132.4,133.02,74181.0,127.1158,127.5567,126.9145,127.5088,74181.0
2020-03-06 10:00:00,133.09,133.66,132.9,133.04,48032.0,127.5759,128.1223,127.3938,127.528,48032.0
2020-03-06 10:10:00,133.0,134.05,132.99,133.84,44460.0,127.4896,128.4961,127.4801,128.2948,44460.0
2020-03-06 10:20:00,133.75,135.45,133.64,135.41,46551.0,128.2086,129.8381,128.1031,129.7998,46551.0
2020-03-06 10:30:00,135.35,136.52,135.26,136.52,82851.0,129.7423,130.8638,129.656,130.8638,82851.0
2020-03-06 10:40:00,136.47,137.34,135.87,136.41,62903.0,130.8159,131.6498,130.2407,130.7584,62903.0
2020-03-06 10:50:00,136.36,136.52,135.49,135.88,43244.0,130.7104,130.8638,129.8765,130.2503,43244.0
2020-03-06 11:00:00,135.87,136.05,135.4,135.8,37684.0,130.2407,130.4133,129.7902,130.1736,37684.0
2020-03-06 11:10:00,135.76,136.24,135.65,136.0,28792.0,130.1353,130.5954,130.0299,130.3654,28792.0
2020-03-06 11:20:00,136.09,136.47,135.82,136.03,28769.0,130.4516,130.8159,130.1928,130.3941,28769.0
2020-03-06 11:30:00,136.05,136.67,136.02,136.3,50852.0,130.4133,131.0076,130.3845,130.6529,50852.0
2020-03-06 11:40:00,136.26,136.3,135.67,135.67,28066.0,130.6146,130.6529,130.049,130.049,28066.0
2020-03-06 11:50:00,135.68,136.21,135.67,136.05,29444.0,130.0586,130.5667,130.049,130.4133,29444.0
2020-03-06 12:00:00,135.98,135.98,135.41,135.63,22135.0,130.3462,130.3462,129.7998,130.0107,22135.0
2020-03-06 12:10:00,135.63,135.93,135.27,135.53,44774.0,130.0107,130.2983,129.6656,129.9148,44774.0
2020-03-06 12:20:00,135.53,136.15,135.53,135.78,74147.0,129.9148,130.5091,129.9148,130.1545,74147.0
2020-03-06 12:30:00,135.74,136.61,135.73,136.23,20640.0,130.1161,130.9501,130.1065,130.5858,20640.0
2020-03-06 12:40:00,136.23,136.27,135.69,135.78,74718.0,130.5858,130.6242,130.0682,130.1545,74718.0
2020-03-06 12:50:00,135.8,136.02,135.69,135.82,25089.0,130.1736,130.3845,130.0682,130.1928,25089.0
2020-03-06 13:00:00,135.77,136.39,135.75,136.04,28964.0,130.1449,130.7392,130.1257,130.4037,28964.0
2020-03-06 13:10:00,136.04,136.42,135.89,136.23,31664.0,130.4037,130.768,130.2599,130.5858,31664.0
2020-03-06 13:20:00,136.25,136.85,135.96,136.09,25089.0,130.605,131.1801,130.327,130.4516,25089.0
2020-03-06 13:30:00,136.04,136.33,135.8,136.19,71206.0,130.4037,130.6817,130.1736,130.5475,71206.0
2020-03-06 13:40:00,136.2,136.43,135.59,135.67,33800.0,130.5571,130.7775,129.9723,130.049,33800.0
2020-03-06 13:50:00,135.68,135.9,135.33,135.47,34723.0,130.0586,130.2695,129.7231,129.8573,34723.0
2020-03-06 14:00:00,135.47,135.49,134.32,134.59,40191.0,129.8573,129.8765,128.755,129.0138,40191.0
2020-03-06 14:10:00,134.56,134.76,134.14,134.48,36711.0,128.985,129.1767,128.5824,128.9083,36711.0
2020-03-06 14:20:00,134.42,135.17,134.21,134.81,44835.0,128.8508,129.5697,128.6495,129.2247,44835.0
2020-03-06 14:30:00,134.84,134.97,134.1,134.21,29656.0,129.2534,129.378,128.5441,128.6495,29656.0
2020-03-06 14:40:00,134.19,134.39,133.62,133.64,27521.0,128.6303,128.8221,128.084,128.1031,27521.0
2020-03-06 14:50:00,133.66,133.7,133.21,133.37,33891.0,128.1223,128.1606,127.6909,127.8443,33891.0
2020-03-06 15:00:00,133.32,133.48,132.94,133.11,48418.0,127.7964,127.9498,127.4321,127.5951,48418.0
2020-03-06 15:10:00,133.14,134.14,133.07,134.14,46969.0,127.6238,128.5824,127.5567,128.5824,46969.0
2020-03-06 15:20:00,134.16,134.38,133.8,134.08,67933.0,128.6016,128.8125,128.2565,128.5249,67933.0
2020-03-06 15:30:00,134.0,135.45,133.97,134.7,79769.0,128.4482,129.8381,128.4195,129.1192,79769.0
2020-03-06 15:40:00,134.78,136.0,134.66,135.99,88867.0,129.1959,130.3654,129.0809,130.3558,88867.0
2020-03-06 15:50:00,136.06,137.6,136.04,137.12,231660.0,130.4229,131.8991,130.4037,131.439,231660.0
2020-03-09 09:30:00,128.8,129.08,128.8,129.08,248.0,123.4637,123.7321,123.4637,123.7321,248.0
2020-03-09 09:40:00,129.08,129.08,129.08,129.08,0.0,123.7321,123.7321,123.7321,123.7321,0.0
2020-03-09 09:50:00,128.2,130.19,127.59,130.19,89983.0,122.8885,124.7961,122.3038,124.7961,89983.0
2020-03-09 10:00:00,130.07,132.0,129.71,132.0,48542.0,124.681,126.5311,124.336,126.5311,48542.0
2020-03-09 10:10:00,131.98,132.81,131.58,132.01,82196.0,126.5119,127.3075,126.1285,126.5407,82196.0
2020-03-09 10:20:00,132.04,132.64,131.06,132.19,40561.0,126.5694,127.1446,125.63,126.7132,40561.0
2020-03-09 10:30:00,132.07,132.59,131.12,131.42,40614.0,126.5982,127.0966,125.6875,125.9751,40614.0
2020-03-09 10:40:00,131.44,131.79,130.65,130.72,26349.0,125.9943,126.3298,125.237,125.3041,26349.0
2020-03-09 10:50:00,130.68,130.68,129.02,129.21,54980.0,125.2658,125.2658,123.6745,123.8567,54980.0
2020-03-09 11:00:00,129.24,129.55,129.03,129.42,31584.0,123.8854,124.1826,123.6841,124.058,31584.0
2020-03-09 11:10:00,129.38,131.1,129.34,130.91,27821.0,124.0196,125.6684,123.9813,125.4862,27821.0
2020-03-09 11:20:00,130.85,131.98,130.84,131.74,35329.0,125.4287,126.5119,125.4191,126.2819,35329.0
2020-03-09 11:30:00,131.36,132.41,131.0,132.03,17607.0,125.9176,126.9241,125.5725,126.5598,17607.0
2020-03-09 11:40:00,132.03,132.94,131.99,132.94,24781.0,126.5598,127.4321,126.5215,127.4321,24781.0
2020-03-09 11:50:00,132.9,133.06,132.35,132.35,41917.0,127.3938,127.5472,126.8666,126.8666,41917.0
2020-03-09 12:00:00,132.25,133.21,131.67,133.11,34921.0,126.7707,127.6909,126.2148,127.5951,34921.0
2020-03-09 12:10:00,133.07,133.29,132.55,132.72,44386.0,127.5567,127.7676,127.0583,127.2213,44386.0
2020-03-09 12:20:00,132.7,133.07,132.35,132.42,61792.0,127.2021,127.5567,126.8666,126.9337,61792.0
2020-03-09 12:30:00,132.43,132.97,131.74,132.0,104501.0,126.9433,127.4609,126.2819,126.5311,104501.0
2020-03-09 12:40:00,132.13,132.31,131.11,131.14,41248.0,126.6557,126.8282,125.678,125.7067,41248.0
2020-03-09 12:50:00,131.21,132.0,131.15,131.95,23973.0,125.7738,126.5311,125.7163,126.4832,23973.0
2020-03-09 13:00:00,131.93,132.54,131.75,132.26,41751.0,126.464,127.0487,126.2914,126.7803,41751.0
2020-03-09 13:10:00,132.23,132.66,132.16,132.26,20525.0,126.7516,127.1637,126.6845,126.7803,20525.0
2020-03-09 13:20:00,132.19,132.39,131.99,132.13,31507.0,126.7132,126.9049,126.5215,126.6557,31507.0
2020-03-09 13:30:00,132.13,132.25,131.16,131.26,35777.0,126.6557,126.7707,125.7259,125.8217,35777.0
2020-03-09 13:40:00,131.28,131.45,130.96,131.24,33701.0,125.8409,126.0039,125.5342,125.8026,33701.0
2020-03-09 13:50:00,131.2,131.2,130.4,130.65,23177.0,125.7642,125.7642,124.9974,125.237,23177.0
2020-03-09 14:00:00,130.83,130.83,129.7,130.35,29299.0,125.4096,125.4096,124.3264,124.9494,29299.0
2020-03-09 14:10:00,130.18,131.67,130.14,131.43,67343.0,124.7865,126.2148,124.7481,125.9847,67343.0
2020-03-09 14:20:00,131.57,131.69,130.52,130.52,45641.0,126.1189,126.2339,125.1124,125.1124,45641.0
2020-03-09 14:30:00,130.38,130.59,129.72,130.41,31831.0,124.9782,125.1795,124.3455,125.007,31831.0
2020-03-09 14:40:00,130.42,130.42,129.43,129.83,28706.0,125.0165,125.0165,124.0676,124.451,28706.0
2020-03-09 14:50:00,129.83,131.33,129.82,130.98,29525.0,124.451,125.8888,124.4414,125.5533,29525.0
2020-03-09 15:00:00,130.82,131.9,130.67,131.31,50084.0,125.4,126.4352,125.2562,125.8697,50084.0
2020-03-09 15:10:00,131.49,131.65,130.57,131.0,37298.0,126.0422,126.1956,125.1603,125.5725,37298.0
2020-03-09 15:20:00,130.96,132.19,130.63,131.44,53199.0,125.5342,126.7132,125.2178,125.9943,53199.0
2020-03-09 15:30:00,131.43,131.87,130.93,131.68,60047.0,125.9847,126.4065,125.5054,126.2243,60047.0
2020-03-09 15:40:00,131.69,131.9,130.93,131.67,48098.0,126.2339,126.4352,125.5054,126.2148,48098.0
2020-03-09 15:50:00,131.4,132.03,129.64,129.74,268992.0,125.9559,126.5598,124.2689,124.3647,268992.0
2020-03-10 09:30:00,133.62,133.62,131.77,132.07,86572.0,128.084,128.084,126.3106,126.5982,86572.0
2020-03-10 09:40:00,132.25,132.51,130.63,130.97,48169.0,126.7707,127.02,125.2178,125.5438,48169.0
2020-03-10 09:50:00,130.99,131.65,130.62,131.09,41375.0,125.5629,126.1956,125.2083,125.6588,41375.0
2020-03-10 10:00:00,131.01,131.7,130.58,131.67,19565.0,125.5821,126.2435,125.1699,126.2148,19565.0
2020-03-10 10:10:00,131.69,132.43,131.68,132.24,19179.0,126.2339,126.9433,126.2243,126.7611,19179.0
2020-03-10 10:20:00,132.38,132.88,132.24,132.46,67800.0,126.8953,127.3746,126.7611,126.972,67800.0
2020-03-10 10:30:00,132.47,132.5,131.59,131.83,57926.0,126.9816,127.0104,126.1381,126.3681,57926.0
2020-03-10 10:40:00,131.83,132.01,131.23,131.26,65336.0,126.3681,126.5407,125.793,125.8217,65336.0
2020-03-10 10:50:00,131.25,131.37,130.43,130.79,89239.0,125.8122,125.9272,125.0261,125.3712,89239.0
2020-03-10 11:00:00,130.72,131.19,130.45,131.11,23631.0,125.3041,125.7546,125.0453,125.678,23631.0
2020-03-10 11:10:00,131.05,131.05,130.13,130.13,70889.0,125.6204,125.6204,124.7386,124.7386,70889.0
2020-03-10 11:20:00,130.22,130.36,129.05,129.12,40146.0,124.8248,124.959,123.7033,123.7704,40146.0
2020-03-10 11:30:00,129.16,129.44,128.39,128.89,50114.0,123.8087,124.0771,123.0706,123.5499,50114.0
2020-03-10 11:40:00,129.09,130.69,128.73,130.3,47788.0,123.7416,125.2754,123.3966,124.9015,47788.0
2020-03-10 11:50:00,130.38,130.45,129.07,129.18,38199.0,124.9782,125.0453,123.7225,123.8279,38199.0
2020-03-10 12:00:00,129.3,130.27,129.26,130.09,41768.0,123.9429,124.8728,123.9046,124.7002,41768.0
2020-03-10 12:10:00,130.28,131.29,130.19,130.81,36722.0,124.8823,125.8505,124.7961,125.3904,36722.0
2020-03-10 12:20:00,130.76,130.76,128.78,128.9,40291.0,125.3425,125.3425,123.4445,123.5595,40291.0
2020-03-10 12:30:00,128.78,129.02,127.82,128.79,64287.0,123.4445,123.6745,122.5243,123.4541,64287.0
2020-03-10 12:40:00,128.68,129.51,128.44,129.11,47574.0,123.3486,124.1442,123.1186,123.7608,47574.0
2020-03-10 12:50:00,129.11,129.92,128.89,129.1,38304.0,123.7608,124.5373,123.5499,123.7512,38304.0
2020-03-10 13:00:00,129.1,129.79,128.37,129.74,57938.0,123.7512,124.4126,123.0515,124.3647,57938.0
2020-03-10 13:10:00,129.73,130.1,129.3,129.65,28662.0,124.3551,124.7098,123.9429,124.2784,28662.0
2020-03-10 13:20:00,129.83,130.29,129.33,129.41,64096.0,124.451,124.8919,123.9717,124.0484,64096.0
2020-03-10 13:30:00,129.43,129.76,128.64,129.02,45368.0,124.0676,124.3839,123.3103,123.6745,45368.0
2020-03-10 13:40:00,129.03,129.12,128.15,128.28,41603.0,123.6841,123.7704,122.8406,122.9652,41603.0
2020-03-10 13:50:00,128.28,128.48,127.82,128.22,53972.0,122.9652,123.1569,122.5243,122.9077,53972.0
2020-03-10 14:00:00,128.2,128.5,127.6,128.5,64046.0,122.8885,123.1761,122.3134,123.1761,64046.0
2020-03-10 14:10:00,128.41,128.7,127.9,128.12,43106.0,123.0898,123.3678,122.6009,122.8118,43106.0
2020-03-10 14:20:00,128.08,128.33,127.26,128.06,63279.0,122.7735,123.0131,121.9875,122.7543,63279.0
2020-03-10 14:30:00,128.09,128.62,127.92,128.3,46305.0,122.7831,123.2911,122.6201,122.9844,46305.0
2020-03-10 14:40:00,128.31,129.97,128.16,129.67,58807.0,122.994,124.5852,122.8502,124.2976,58807.0
2020-03-10 14:50:00,129.66,129.99,129.28,129.68,52870.0,124.288,124.6044,123.9238,124.3072,52870.0
2020-03-10 15:00:00,129.75,130.72,129.66,130.47,52734.0,124.3743,125.3041,124.288,125.0645,52734.0
2020-03-10 15:10:00,130.33,131.53,130.24,131.52,59953.0,124.9303,126.0806,124.844,126.071,59953.0
2020-03-10 15:20:00,131.35,132.02,130.33,130.71,59265.0,125.908,126.5503,124.9303,125.2945,59265.0
2020-03-10 15:30:00,130.69,131.94,130.24,131.71,69607.0,125.2754,126.4736,124.844,126.2531,69607.0
2020-03-10 15:40:00,131.65,132.31,131.07,132.08,68347.0,126.1956,126.8282,125.6396,126.6078,68347.0
2020-03-10 15:50:00,132.02,132.98,131.98,132.77,142977.0,126.5503,127.4705,126.5119,127.2692,142977.0
2020-03-11 09:30:00,130.39,131.3,130.0,130.18,130384.0,124.9878,125.8601,124.6139,124.7865,130384.0
2020-03-11 09:40:00,130.24,130.4,129.67,129.96,59277.0,124.844,124.9974,124.2976,124.5756,59277.0
2020-03-11 09:50:00,129.96,131.2,129.96,131.2,36635.0,124.5756,125.7642,124.5756,125.7642,36635.0
2020-03-11 10:00:00,131.19,131.65,130.77,131.11,36029.0,125.7546,126.1956,125.352,125.678,36029.0
2020-03-11 10:10:00,131.22,131.26,130.34,130.44,48435.0,125.7834,125.8217,124.9399,125.0357,48435.0
2020-03-11 10:20:00,130.6,130.88,130.25,130.54,39639.0,125.1891,125.4575,124.8536,125.1316,39639.0
2020-03-11 10:30:00,130.51,130.95,130.25,130.55,31357.0,125.1028,125.5246,124.8536,125.1412,31357.0
2020-03-11 10:40:00,130.58,130.77,129.94,130.07,53338.0,125.1699,125.352,124.5564,124.681,53338.0
2020-03-11 10:50:00,130.06,130.13,129.39,129.86,49831.0,124.6715,124.7386,124.0292,124.4797,49831.0
2020-03-11 11:00:00,129.92,130.62,129.53,130.03,35603.0,124.5373,125.2083,124.1634,124.6427,35603.0
2020-03-11 11:10:00,129.99,130.3,128.91,128.96,51491.0,124.6044,124.9015,123.5691,123.617,51491.0
2020-03-11 11:20:00,129.0,129.32,128.75,129.08,39767.0,123.6554,123.9621,123.4157,123.7321,39767.0
2020-03-11 11:30:00,129.14,129.91,129.02,129.91,18823.0,123.7896,124.5277,123.6745,124.5277,18823.0
2020-03-11 11:40:00,129.89,129.99,129.39,129.89,19892.0,124.5085,124.6044,124.0292,124.5085,19892.0
2020-03-11 11:50:00,130.1,130.19,129.48,130.09,23765.0,124.7098,124.7961,124.1155,124.7002,23765.0
2020-03-11 12:00:00,130.08,130.63,129.86,130.6,31078.0,124.6906,125.2178,124.4797,125.1891,31078.0
2020-03-11 12:10:00,130.6,130.99,130.5,130.84,15077.0,125.1891,125.5629,125.0932,125.4191,15077.0
2020-03-11 12:20:00,130.87,130.91,129.82,129.88,16691.0,125.4479,125.4862,124.4414,124.4989,16691.0
2020-03-11 12:30:00,129.88,130.02,129.35,129.35,15788.0,124.4989,124.6331,123.9909,123.9909,15788.0
2020-03-11 12:40:00,129.36,129.78,128.91,129.54,51627.0,124.0005,124.4031,123.5691,124.173,51627.0
2020-03-11 12:50:00,129.53,130.2,129.44,129.55,82014.0,124.1634,124.8057,124.0771,124.1826,82014.0
2020-03-11 13:00:00,129.53,129.57,128.77,128.79,46690.0,124.1634,124.2018,123.4349,123.4541,46690.0
2020-03-11 13:10:00,128.85,129.68,128.72,129.63,28628.0,123.5116,124.3072,123.387,124.2593,28628.0
2020-03-11 13:20:00,129.58,130.0,129.39,129.92,17187.0,124.2113,124.6139,124.0292,124.5373,17187.0
2020-03-11 13:30:00,129.8,129.98,129.42,129.53,18490.0,124.4222,124.5948,124.058,124.1634,18490.0
2020-03-11 13:40:00,129.54,130.12,129.38,130.06,40447.0,124.173,124.729,124.0196,124.6715,40447.0
2020-03-11 13:50:00,130.03,130.1,129.57,129.88,37856.0,124.6427,124.7098,124.2018,124.4989,37856.0
2020-03-11 14:00:00,129.89,130.01,129.06,129.14,32482.0,124.5085,124.6235,123.7129,123.7896,32482.0
2020-03-11 14:10:00,129.14,129.68,129.01,129.17,22737.0,123.7896,124.3072,123.665,123.8183,22737.0
2020-03-11 14:20:00,129.15,129.6,129.04,129.18,77208.0,123.7992,124.2305,123.6937,123.8279,77208.0
2020-03-11 14:30:00,129.16,129.57,128.67,128.91,76376.0,123.8087,124.2018,123.339,123.5691,76376.0
2020-03-11 14:40:00,128.87,129.41,128.26,128.34,73379.0,123.5308,124.0484,122.946,123.0227,73379.0
2020-03-11 14:50:00,128.34,129.0,128.08,128.47,82727.0,123.0227,123.6554,122.7735,123.1473,82727.0
2020-03-11 15:00:00,128.46,128.8,127.54,127.8,54669.0,123.1377,123.4637,122.2559,122.5051,54669.0
2020-03-11 15:10:00,127.79,128.31,127.36,128.14,69408.0,122.4955,122.994,122.0833,122.831,69408.0
2020-03-11 15:20:00,128.15,128.75,127.4,128.71,78600.0,122.8406,123.4157,122.1217,123.3774,78600.0
2020-03-11 15:30:00,128.7,130.66,128.6,130.36,86498.0,123.3678,125.2466,123.2719,124.959,86498.0
2020-03-11 15:40:00,130.4,131.18,130.22,130.55,99917.0,124.9974,125.7451,124.8248,125.1412,99917.0
2020-03-11 15:50:00,130.59,131.6,129.86,130.3,252654.0,125.1795,126.1477,124.4797,124.9015,252654.0
2020-03-12 09:30:00,121.6,122.71,121.57,121.78,7379.0,116.562,117.626,116.5332,116.7345,7379.0
2020-03-12 09:40:00,121.78,121.78,121.78,121.78,0.0,116.7345,116.7345,116.7345,116.7345,0.0
2020-03-12 09:50:00,123.17,124.98,120.08,124.2,190422.0,118.0669,119.8019,115.1049,119.0542,190422.0
2020-03-12 10:00:00,124.31,124.31,122.2,122.73,93033.0,119.1597,119.1597,117.1371,117.6451,93033.0
2020-03-12 10:10:00,122.64,123.43,122.02,122.88,95456.0,117.5589,118.3161,116.9646,117.7889,95456.0
2020-03-12 10:20:00,122.84,124.53,122.35,124.01,75944.0,117.7506,119.3706,117.2809,118.8721,75944.0
2020-03-12 10:30:00,124.05,124.7,123.46,123.46,85911.0,118.9105,119.5335,118.3449,118.3449,85911.0
2020-03-12 10:40:00,123.33,124.08,122.83,123.51,68632.0,118.2203,118.9392,117.741,118.3928,68632.0
2020-03-12 10:50:00,123.51,124.85,123.41,123.93,81249.0,118.3928,119.6773,118.297,118.7954,81249.0
2020-03-12 11:00:00,124.08,124.08,122.81,122.89,61705.0,118.9392,118.9392,117.7218,117.7985,61705.0
2020-03-12 11:10:00,122.93,123.38,122.51,122.9,94701.0,117.8369,118.2682,117.4343,117.8081,94701.0
2020-03-12 11:20:00,122.9,123.48,122.55,123.26,124376.0,117.8081,118.3641,117.4726,118.1532,124376.0
2020-03-12 11:30:00,123.18,123.73,122.58,122.7,76585.0,118.0765,118.6037,117.5014,117.6164,76585.0
2020-03-12 11:40:00,122.72,123.34,122.08,122.99,35916.0,117.6356,118.2299,117.0221,117.8944,35916.0
2020-03-12 11:50:00,122.94,123.88,122.36,123.6,77305.0,117.8464,118.7475,117.2905,118.4791,77305.0
2020-03-12 12:00:00,123.58,123.63,122.46,122.69,54859.0,118.4599,118.5079,117.3863,117.6068,54859.0
2020-03-12 12:10:00,122.84,122.88,121.5,121.82,69789.0,117.7506,117.7889,116.4661,116.7729,69789.0
2020-03-12 12:20:00,121.69,123.24,121.67,122.66,67552.0,116.6482,118.134,116.6291,117.578,67552.0
2020-03-12 12:30:00,122.53,122.53,121.53,122.0,31669.0,117.4534,117.4534,116.4949,116.9454,31669.0
2020-03-12 12:40:00,122.11,122.5,121.28,121.79,45078.0,117.0508,117.4247,116.2552,116.7441,45078.0
2020-03-12 12:50:00,121.78,125.88,121.78,125.58,103640.0,116.7345,120.6646,116.7345,120.3771,103640.0
2020-03-12 13:00:00,125.11,127.34,124.4,125.34,60533.0,119.9265,122.0642,119.246,120.147,60533.0
2020-03-12 13:10:00,125.34,125.6,123.47,124.18,83197.0,120.147,120.3962,118.3545,119.0351,83197.0
2020-03-12 13:20:00,124.22,124.7,123.67,124.42,55552.0,119.0734,119.5335,118.5462,119.2651,55552.0
2020-03-12 13:30:00,124.28,125.2,122.77,122.94,73148.0,119.1309,120.0128,117.6835,117.8464,73148.0
2020-03-12 13:40:00,122.65,123.54,122.61,123.5,43342.0,117.5685,118.4216,117.5301,118.3832,43342.0
2020-03-12 13:50:00,123.51,123.85,122.87,123.75,65094.0,118.3928,118.7187,117.7793,118.6229,65094.0
2020-03-12 14:00:00,123.9,124.34,122.88,123.5,49172.0,118.7667,119.1884,117.7889,118.3832,49172.0
2020-03-12 14:10:00,123.58,123.71,122.4,122.42,57033.0,118.4599,118.5845,117.3288,117.348,57033.0
2020-03-12 14:20:00,122.46,123.29,122.02,122.89,50679.0,117.3863,118.1819,116.9646,117.7985,50679.0
2020-03-12 14:30:00,122.77,123.29,121.7,122.13,49735.0,117.6835,118.1819,116.6578,117.07,49735.0
2020-03-12 14:40:00,122.15,123.66,121.99,123.66,64579.0,117.0892,118.5366,116.9358,118.5366,64579.0
2020-03-12 14:50:00,123.67,123.93,122.43,122.45,53808.0,118.5462,118.7954,117.3576,117.3767,53808.0
2020-03-12 15:00:00,122.26,122.9,121.55,122.68,104466.0,117.1946,117.8081,116.514,117.5972,104466.0
2020-03-12 15:10:00,122.76,124.36,121.88,122.03,56932.0,117.6739,119.2076,116.8304,116.9741,56932.0
2020-03-12 15:20:00,122.05,122.21,121.32,121.38,91380.0,116.9933,117.1467,116.2936,116.3511,91380.0
2020-03-12 15:30:00,121.37,122.44,121.28,122.26,115591.0,116.3415,117.3672,116.2552,117.1946,115591.0
2020-03-12 15:40:00,122.22,123.35,121.83,122.71,133319.0,117.1563,118.2395,116.7824,117.626,133319.0
2020-03-12 15:50:00,122.58,123.49,119.92,120.29,552738.0,117.5014,118.3737,114.9516,115.3062,552738.0
2020-03-13 09:30:00,124.28,125.74,123.55,125.02,241174.0,119.1309,120.5304,118.4312,119.8403,241174.0
2020-03-13 09:40:00,124.82,124.82,123.02,123.55,73267.0,119.6486,119.6486,117.9231,118.4312,73267.0
2020-03-13 09:50:00,123.58,123.74,121.35,121.56,34854.0,118.4599,118.6133,116.3223,116.5236,34854.0
2020-03-13 10:00:00,121.83,122.3,121.05,121.28,40912.0,116.7824,117.233,116.0348,116.2552,40912.0
2020-03-13 10:10:00,121.06,122.19,120.53,121.9,76253.0,116.0443,117.1275,115.5363,116.8495,76253.0
2020-03-13 10:20:00,122.09,123.02,121.74,121.97,74209.0,117.0317,117.9231,116.6962,116.9166,74209.0
2020-03-13 10:30:00,121.97,122.14,120.28,120.56,52680.0,116.9166,117.0796,115.2967,115.5651,52680.0
2020-03-13 10:40:00,120.5,120.62,119.55,119.6,68551.0,115.5075,115.6226,114.5969,114.6448,68551.0
2020-03-13 10:50:00,119.73,119.89,118.24,118.62,50618.0,114.7694,114.9228,113.3412,113.7054,50618.0
2020-03-13 11:00:00,118.62,120.39,118.61,120.32,53877.0,113.7054,115.4021,113.6958,115.335,53877.0
2020-03-13 11:10:00,120.32,120.54,119.16,119.79,45908.0,115.335,115.5459,114.2231,114.827,45908.0
2020-03-13 11:20:00,119.71,120.5,118.71,118.72,49959.0,114.7503,115.5075,113.7917,113.8013,49959.0
2020-03-13 11:30:00,118.55,119.07,117.49,117.98,47008.0,113.6383,114.1368,112.6222,113.0919,47008.0
2020-03-13 11:40:00,117.87,118.17,117.37,117.4,53654.0,112.9865,113.2741,112.5072,112.536,53654.0
2020-03-13 11:50:00,117.34,119.11,117.29,119.01,44673.0,112.4785,114.1751,112.4305,114.0793,44673.0
2020-03-13 12:00:00,119.12,119.44,118.04,119.09,32496.0,114.1847,114.4915,113.1495,114.156,32496.0
2020-03-13 12:10:00,118.83,119.83,118.82,119.41,35404.0,113.9067,114.8653,113.8971,114.4627,35404.0
2020-03-13 12:20:00,119.33,119.51,118.34,118.34,35247.0,114.386,114.5586,113.437,113.437,35247.0
2020-03-13 12:30:00,118.18,120.08,118.18,119.45,33461.0,113.2837,115.1049,113.2837,114.501,33461.0
2020-03-13 12:40:00,119.35,120.5,119.35,120.41,48601.0,114.4052,115.5075,114.4052,115.4213,48601.0
2020-03-13 12:50:00,120.54,121.05,119.48,119.81,45159.0,115.5459,116.0348,114.5298,114.8461,45159.0
2020-03-13 13:00:00,119.61,120.28,119.11,119.49,36446.0,114.6544,115.2967,114.1751,114.5394,36446.0
2020-03-13 13:10:00,119.39,120.63,119.25,120.61,25465.0,114.4435,115.6322,114.3093,115.613,25465.0
2020-03-13 13:20:00,120.68,121.14,120.18,120.88,32250.0,115.6801,116.121,115.2008,115.8718,32250.0
2020-03-13 13:30:00,120.88,121.74,120.66,121.5,49607.0,115.8718,116.6962,115.6609,116.4661,49607.0
2020-03-13 13:40:00,121.6,122.13,121.5,121.9,24475.0,116.562,117.07,116.4661,116.8495,24475.0
2020-03-13 13:50:00,121.9,122.52,121.35,121.45,35054.0,116.8495,117.4438,116.3223,116.4182,35054.0
2020-03-13 14:00:00,121.61,121.68,119.9,120.51,59493.0,116.5716,116.6387,114.9324,115.5171,59493.0
2020-03-13 14:10:00,120.61,121.54,120.49,121.18,50559.0,115.613,116.5045,115.498,116.1594,50559.0
2020-03-13 14:20:00,121.25,121.65,120.55,120.55,54097.0,116.2265,116.6099,115.5555,115.5555,54097.0
2020-03-13 14:30:00,120.61,120.76,119.03,119.17,57271.0,115.613,115.7568,114.0984,114.2326,57271.0
2020-03-13 14:40:00,119.07,120.18,118.46,119.34,52121.0,114.1368,115.2008,113.5521,114.3956,52121.0
2020-03-13 14:50:00,119.27,120.17,118.96,119.94,46269.0,114.3285,115.1912,114.0313,114.9707,46269.0
2020-03-13 15:00:00,119.86,121.56,119.86,120.56,68117.0,114.8941,116.5236,114.8941,115.5651,68117.0
2020-03-13 15:10:00,120.51,121.65,120.07,120.94,99094.0,115.5171,116.6099,115.0954,115.9293,99094.0
2020-03-13 15:20:00,120.95,121.68,120.39,121.42,159395.0,115.9389,116.6387,115.4021,116.3894,159395.0
2020-03-13 15:30:00,121.29,121.79,118.5,120.88,108677.0,116.2648,116.7441,113.5904,115.8718,108677.0
2020-03-13 15:40:00,120.92,123.6,120.04,123.37,119461.0,115.9101,118.4791,115.0666,118.2586,119461.0
2020-03-13 15:50:00,123.4,125.78,123.09,125.58,278009.0,118.2874,120.5688,117.9902,120.3771,278009.0
2020-03-16 09:30:00,114.8,114.8,114.02,114.8,900.0,110.0437,110.0437,109.296,110.0437,900.0
2020-03-16 09:40:00,113.95,113.95,106.4,109.67,137395.0,109.2289,109.2289,101.9917,105.1262,137395.0
2020-03-16 09:50:00,109.66,115.5,108.93,114.78,93198.0,105.1167,110.7147,104.4169,110.0245,93198.0
2020-03-16 10:00:00,114.56,115.14,113.22,115.0,94768.0,109.8136,110.3696,108.5292,110.2354,94768.0
2020-03-16 10:10:00,115.06,115.25,112.75,113.31,52548.0,110.2929,110.4751,108.0786,108.6154,52548.0
2020-03-16 10:20:00,113.27,114.11,112.91,113.35,49950.0,108.5771,109.3823,108.232,108.6538,49950.0
2020-03-16 10:30:00,113.38,115.75,113.37,115.65,88421.0,108.6825,110.9543,108.6729,110.8585,88421.0
2020-03-16 10:40:00,115.75,117.31,115.08,116.5,59288.0,110.9543,112.4497,110.3121,111.6733,59288.0
2020-03-16 10:50:00,116.55,116.7,114.9,115.32,67857.0,111.7212,111.865,110.1396,110.5422,67857.0
2020-03-16 11:00:00,115.26,116.2,115.02,116.19,49470.0,110.4846,111.3857,110.2546,111.3761,49470.0
2020-03-16 11:10:00,116.22,117.67,116.07,117.51,64263.0,111.4049,112.7948,111.2611,112.6414,64263.0
2020-03-16 11:20:00,117.34,118.87,117.19,118.48,39786.0,112.4785,113.9451,112.3347,113.5712,39786.0
2020-03-16 11:30:00,118.48,119.92,117.4,119.65,43474.0,113.5712,114.9516,112.536,114.6928,43474.0
2020-03-16 11:40:00,119.75,119.92,116.02,116.22,56046.0,114.7886,114.9516,111.2132,111.4049,56046.0
2020-03-16 11:50:00,116.18,117.31,115.4,116.76,55998.0,111.3665,112.4497,110.6188,111.9225,55998.0
2020-03-16 12:00:00,116.78,117.41,116.18,116.81,61853.0,111.9417,112.5456,111.3665,111.9704,61853.0
2020-03-16 12:10:00,116.7,116.84,115.38,115.58,65708.0,111.865,111.9992,110.5997,110.7914,65708.0
2020-03-16 12:20:00,115.45,117.73,115.45,117.44,58095.0,110.6668,112.8523,110.6668,112.5743,58095.0
2020-03-16 12:30:00,117.43,119.08,117.25,118.22,32543.0,112.5647,114.1464,112.3922,113.322,32543.0
2020-03-16 12:40:00,118.22,118.57,117.06,117.06,44504.0,113.322,113.6575,112.2101,112.2101,44504.0
2020-03-16 12:50:00,117.06,117.15,115.72,116.5,39526.0,112.2101,112.2963,110.9256,111.6733,39526.0
2020-03-16 13:00:00,116.2,117.46,115.97,116.31,32456.0,111.3857,112.5935,111.1652,111.4911,32456.0
2020-03-16 13:10:00,116.09,117.08,115.77,116.31,27325.0,111.2803,112.2292,110.9735,111.4911,27325.0
2020-03-16 13:20:00,116.28,116.97,115.4,115.67,29506.0,111.4624,112.1238,110.6188,110.8777,29506.0
2020-03-16 13:30:00,115.52,115.58,113.38,115.19,48359.0,110.7339,110.7914,108.6825,110.4175,48359.0
2020-03-16 13:40:00,115.06,115.07,114.08,114.51,45536.0,110.2929,110.3025,109.3535,109.7657,45536.0
2020-03-16 13:50:00,114.6,114.82,113.6,113.87,57362.0,109.852,110.0629,108.8934,109.1522,57362.0
2020-03-16 14:00:00,113.77,113.9,112.37,113.14,46406.0,109.0564,109.181,107.7144,108.4525,46406.0
2020-03-16 14:10:00,113.16,113.48,112.54,112.59,39131.0,108.4716,108.7784,107.8773,107.9253,39131.0
2020-03-16 14:20:00,112.52,112.68,111.41,112.46,65770.0,107.8582,108.0115,106.7941,107.8006,65770.0
2020-03-16 14:30:00,112.66,112.71,111.13,111.13,115217.0,107.9924,108.0403,106.5258,106.5258,115217.0
2020-03-16 14:40:00,111.22,111.65,110.74,111.64,74482.0,106.612,107.0242,106.1519,107.0146,74482.0
2020-03-16 14:50:00,111.62,111.96,111.26,111.51,125550.0,106.9954,107.3214,106.6504,106.89,125550.0
2020-03-16 15:00:00,111.45,111.65,110.42,110.67,109470.0,106.8325,107.0242,105.8452,106.0848,109470.0
2020-03-16 15:10:00,110.68,111.35,110.1,110.65,117774.0,106.0944,106.7366,105.5384,106.0656,117774.0
2020-03-16 15:20:00,110.69,110.84,109.76,109.84,119073.0,106.104,106.2478,105.2125,105.2892,119073.0
2020-03-16 15:30:00,109.83,109.86,108.05,108.61,95212.0,105.2796,105.3084,103.5734,104.1102,95212.0
2020-03-16 15:40:00,108.62,109.02,108.01,108.41,211461.0,104.1197,104.5032,103.535,103.9184,211461.0
2020-03-16 15:50:00,108.41,108.42,106.42,106.98,306329.0,103.9184,103.928,102.0109,102.5477,306329.0
2020-03-17 09:30:00,109.27,111.96,109.01,109.38,147426.0,104.7428,107.3214,104.4936,104.8483,147426.0
2020-03-17 09:40:00,109.38,110.17,108.24,108.89,90837.0,104.8483,105.6055,103.7555,104.3786,90837.0
2020-03-17 09:50:00,108.89,109.82,107.87,107.88,87613.0,104.3786,105.27,103.4008,103.4104,87613.0
2020-03-17 10:00:00,107.89,110.86,107.24,110.67,101640.0,103.42,106.2669,102.7969,106.0848,101640.0
2020-03-17 10:10:00,110.8,112.08,110.52,111.74,130988.0,106.2094,107.4364,105.941,107.1105,130988.0
2020-03-17 10:20:00,111.67,112.2,111.0,112.15,105095.0,107.0434,107.5514,106.4011,107.5035,105095.0
2020-03-17 10:30:00,112.04,113.99,112.01,112.98,87986.0,107.398,109.2673,107.3693,108.2991,87986.0
2020-03-17 10:40:00,113.07,114.78,112.72,114.4,115056.0,108.3854,110.0245,108.0499,109.6603,115056.0
2020-03-17 10:50:00,114.13,114.27,111.69,113.29,58788.0,109.4015,109.5357,107.0625,108.5963,58788.0
2020-03-17 11:00:00,113.26,114.38,112.77,114.38,62501.0,108.5675,109.6411,108.0978,109.6411,62501.0
2020-03-17 11:10:00,114.39,115.88,114.24,115.44,97117.0,109.6507,111.079,109.5069,110.6572,97117.0
2020-03-17 11:20:00,115.61,115.65,113.36,113.36,74728.0,110.8201,110.8585,108.6634,108.6634,74728.0
2020-03-17 11:30:00,113.09,114.97,113.06,113.43,94781.0,108.4045,110.2067,108.3758,108.7305,94781.0
2020-03-17 11:40:00,113.36,115.89,113.36,115.48,70002.0,108.6634,111.0885,108.6634,110.6955,70002.0
2020-03-17 11:50:00,115.43,116.08,115.01,115.78,66260.0,110.6476,111.2707,110.245,110.9831,66260.0
2020-03-17 12:00:00,115.79,117.38,115.59,117.38,59574.0,110.9927,112.5168,110.801,112.5168,59574.0
2020-03-17 12:10:00,117.29,118.08,116.71,117.25,87812.0,112.4305,113.1878,111.8746,112.3922,87812.0
2020-03-17 12:20:00,117.23,117.33,115.13,115.19,78400.0,112.373,112.4689,110.36,110.4175,78400.0
2020-03-17 12:30:00,115.28,115.88,114.79,114.95,37354.0,110.5038,111.079,110.0341,110.1875,37354.0
2020-03-17 12:40:00,114.98,115.57,114.59,115.13,45167.0,110.2162,110.7818,109.8424,110.36,45167.0
2020-03-17 12:50:00,115.13,115.33,114.62,115.24,76845.0,110.36,110.5517,109.8712,110.4655,76845.0
2020-03-17 13:00:00,115.31,115.64,114.55,114.63,41694.0,110.5326,110.8489,109.8041,109.8807,41694.0
2020-03-17 13:10:00,114.59,114.64,113.08,113.59,40500.0,109.8424,109.8903,108.395,108.8838,40500.0
2020-03-17 13:20:00,113.52,113.93,112.88,113.55,40099.0,108.8167,109.2097,108.2032,108.8455,40099.0
2020-03-17 13:30:00,113.47,114.82,113.0,114.49,50872.0,108.7688,110.0629,108.3183,109.7465,50872.0
2020-03-17 13:40:00,114.5,114.77,114.01,114.01,78316.0,109.7561,110.0149,109.2864,109.2864,78316.0
2020-03-17 13:50:00,114.01,114.17,112.64,112.75,60929.0,109.2864,109.4398,107.9732,108.0786,60929.0
2020-03-17 14:00:00,112.69,112.98,111.78,112.82,47391.0,108.0211,108.2991,107.1488,108.1457,47391.0
2020-03-17 14:10:00,112.77,113.16,112.69,113.01,65468.0,108.0978,108.4716,108.0211,108.3279,65468.0
2020-03-17 14:20:00,113.0,113.07,111.67,112.56,47740.0,108.3183,108.3854,107.0434,107.8965,47740.0
2020-03-17 14:30:00,112.62,113.29,112.55,113.15,60997.0,107.954,108.5963,107.8869,108.4621,60997.0
2020-03-17 14:40:00,113.13,113.18,111.78,111.91,53739.0,108.4429,108.4908,107.1488,107.2734,53739.0
2020-03-17 14:50:00,111.9,112.33,111.03,111.59,97278.0,107.2638,107.676,106.4299,106.9667,97278.0
2020-03-17 15:00:00,111.54,111.54,107.15,107.93,162605.0,106.9188,106.9188,102.7106,103.4583,162605.0
2020-03-17 15:10:00,107.89,109.46,107.2,109.09,111885.0,103.42,104.9249,102.7586,104.5703,111885.0
2020-03-17 15:20:00,109.12,109.23,107.46,107.52,92593.0,104.599,104.7045,103.0078,103.0653,92593.0
2020-03-17 15:30:00,107.56,110.3,107.48,109.59,122725.0,103.1037,105.7301,103.027,105.0496,122725.0
2020-03-17 15:40:00,109.59,111.9,109.56,111.73,128220.0,105.0496,107.2638,105.0208,107.1009,128220.0
2020-03-17 15:50:00,111.73,112.22,108.91,110.98,420858.0,107.1009,107.5706,104.3977,106.382,420858.0
2020-03-18 09:30:00,104.68,106.1,104.18,105.48,120600.0,100.343,101.7041,99.8637,101.1098,120600.0
2020-03-18 09:40:00,105.44,108.0,105.0,107.41,114589.0,101.0715,103.5254,100.6497,102.9599,114589.0
2020-03-18 09:50:00,107.57,110.03,107.06,108.55,90362.0,103.1132,105.4713,102.6244,104.0526,90362.0
2020-03-18 10:00:00,108.45,109.18,107.28,107.35,44558.0,103.9568,104.6565,102.8353,102.9024,44558.0
2020-03-18 10:10:00,107.43,108.02,106.05,106.05,72113.0,102.979,103.5446,101.6562,101.6562,72113.0
2020-03-18 10:20:00,105.98,106.19,105.01,105.63,95559.0,101.5891,101.7904,100.6593,101.2536,95559.0
2020-03-18 10:30:00,105.68,106.09,104.61,104.72,79132.0,101.3016,101.6946,100.2759,100.3813,79132.0
2020-03-18 10:40:00,104.62,105.12,103.09,103.25,50827.0,100.2855,100.7648,98.8189,98.9722,50827.0
2020-03-18 10:50:00,103.25,103.27,101.75,102.0,61118.0,98.9722,98.9914,97.5344,97.774,61118.0
2020-03-18 11:00:00,101.98,102.31,101.09,101.65,88434.0,97.7548,98.0712,96.9017,97.4385,88434.0
2020-03-18 11:10:00,101.63,101.66,99.61,99.81,74968.0,97.4193,97.4481,95.483,95.6748,74968.0
2020-03-18 11:20:00,99.91,103.53,99.76,103.46,85532.0,95.7706,99.2406,95.6268,99.1735,85532.0
2020-03-18 11:30:00,103.51,104.61,103.05,103.63,42698.0,99.2215,100.2759,98.7805,99.3365,42698.0
2020-03-18 11:40:00,103.73,104.19,102.9,104.16,69411.0,99.4323,99.8733,98.6367,99.8445,69411.0
2020-03-18 11:50:00,104.17,105.75,104.14,105.22,67825.0,99.8541,101.3687,99.8254,100.8606,67825.0
2020-03-18 12:00:00,105.25,105.38,103.71,103.83,39734.0,100.8894,101.014,99.4132,99.5282,39734.0
2020-03-18 12:10:00,103.87,104.27,102.11,102.28,46541.0,99.5665,99.95,97.8795,98.0424,46541.0
2020-03-18 12:20:00,102.41,103.74,102.29,103.3,56417.0,98.167,99.4419,98.052,99.0202,56417.0
2020-03-18 12:30:00,103.44,104.09,103.17,104.09,74850.0,99.1544,99.7774,98.8955,99.7774,74850.0
2020-03-18 12:40:00,103.88,104.57,103.62,104.03,48820.0,99.5761,100.2375,99.3269,99.7199,48820.0
2020-03-18 12:50:00,103.95,104.47,103.61,103.78,48137.0,99.6432,100.1417,99.3173,99.4803,48137.0
2020-03-18 13:00:00,103.78,103.78,103.78,103.78,0.0,99.4803,99.4803,99.4803,99.4803,0.0
2020-03-18 13:10:00,102.92,104.62,102.17,103.05,50962.0,98.6559,100.2855,97.937,98.7805,50962.0
2020-03-18 13:20:00,103.07,103.1,101.13,101.22,49424.0,98.7997,98.8284,96.9401,97.0263,49424.0
2020-03-18 13:30:00,101.25,101.25,99.36,100.95,89477.0,97.0551,97.0551,95.2434,96.7675,89477.0
2020-03-18 13:40:00,100.78,101.84,100.52,101.5,88611.0,96.6046,97.6206,96.3553,97.2947,88611.0
2020-03-18 13:50:00,101.54,101.69,100.55,100.7,64154.0,97.3331,97.4769,96.3841,96.5279,64154.0
2020-03-18 14:00:00,100.71,100.98,98.89,98.95,74478.0,96.5375,96.7963,94.7929,94.8504,74478.0
2020-03-18 14:10:00,98.95,99.06,97.56,98.06,137356.0,94.8504,94.9558,93.518,93.9973,137356.0
2020-03-18 14:20:00,98.06,98.09,96.14,96.66,119005.0,93.9973,94.026,92.1568,92.6553,119005.0
2020-03-18 14:30:00,96.63,99.5,96.48,99.5,85965.0,92.6265,95.3776,92.4827,95.3776,85965.0
2020-03-18 14:40:00,99.36,99.99,98.02,98.24,87272.0,95.2434,95.8473,93.9589,94.1698,87272.0
2020-03-18 14:50:00,98.25,99.24,97.29,99.24,121271.0,94.1794,95.1284,93.2592,95.1284,121271.0
2020-03-18 15:00:00,99.12,99.45,97.85,98.37,87347.0,95.0133,95.3297,93.796,94.2944,87347.0
2020-03-18 15:10:00,98.47,99.0,97.85,97.97,146937.0,94.3903,94.8983,93.796,93.911,146937.0
2020-03-18 15:20:00,98.01,98.04,96.02,96.3,93080.0,93.9493,93.9781,92.0418,92.3102,93080.0
2020-03-18 15:30:00,96.31,97.43,96.05,97.07,191821.0,92.3198,93.3934,92.0705,93.0483,191821.0
2020-03-18 15:40:00,97.17,104.62,97.17,104.46,260027.0,93.1441,100.2855,93.1441,100.1321,260027.0
2020-03-18 15:50:00,104.68,107.0,100.55,105.44,503110.0,100.343,102.5669,96.3841,101.0715,503110.0
2020-03-19 09:30:00,104.95,106.33,104.0,104.19,100405.0,100.6018,101.9246,99.6912,99.8733,100405.0
2020-03-19 09:40:00,104.22,104.22,102.46,103.11,55947.0,99.902,99.902,98.215,98.838,55947.0
2020-03-19 09:50:00,103.06,103.96,102.95,103.63,74585.0,98.7901,99.6528,98.6847,99.3365,74585.0
2020-03-19 10:00:00,103.64,105.22,103.09,105.22,97235.0,99.3461,100.8606,98.8189,100.8606,97235.0
2020-03-19 10:10:00,105.22,105.99,104.49,105.62,97634.0,100.8606,101.5987,100.1609,101.244,97634.0
2020-03-19 10:20:00,105.62,109.6,105.59,109.23,114805.0,101.244,105.0591,101.2153,104.7045,114805.0
2020-03-19 10:30:00,109.23,110.73,108.84,110.66,91820.0,104.7045,106.1423,104.3306,106.0752,91820.0
2020-03-19 10:40:00,110.72,112.89,110.58,111.03,113596.0,106.1327,108.2128,105.9985,106.4299,113596.0
2020-03-19 10:50:00,111.09,111.1,109.26,109.86,100628.0,106.4874,106.497,104.7332,105.3084,100628.0
2020-03-19 11:00:00,109.64,109.64,106.22,106.29,95069.0,105.0975,105.0975,101.8192,101.8863,95069.0
2020-03-19 11:10:00,106.14,106.34,104.27,104.53,52630.0,101.7425,101.9342,99.95,100.1992,52630.0
2020-03-19 11:20:00,104.65,106.21,104.36,105.9,60605.0,100.3142,101.8096,100.0362,101.5124,60605.0
2020-03-19 11:30:00,105.75,106.56,105.11,105.48,71682.0,101.3687,102.1451,100.7552,101.1098,71682.0
2020-03-19 11:40:00,105.64,106.66,105.52,106.34,77630.0,101.2632,102.2409,101.1482,101.9342,77630.0
2020-03-19 11:50:00,106.37,106.94,105.55,106.07,83883.0,101.963,102.5093,101.1769,101.6754,83883.0
2020-03-19 12:00:00,105.98,106.3,105.0,105.04,47530.0,101.5891,101.8959,100.6497,100.6881,47530.0
2020-03-19 12:10:00,105.0,105.0,103.55,104.53,68530.0,100.6497,100.6497,99.2598,100.1992,68530.0
2020-03-19 12:20:00,104.45,104.96,102.03,102.77,92141.0,100.1225,100.6114,97.8028,98.5121,92141.0
2020-03-19 12:30:00,102.77,102.92,101.47,101.93,59959.0,98.5121,98.6559,97.266,97.7069,59959.0
2020-03-19 12:40:00,101.95,103.63,101.56,102.98,73026.0,97.7261,99.3365,97.3522,98.7134,73026.0
2020-03-19 12:50:00,102.95,105.04,102.94,104.0,65775.0,98.6847,100.6881,98.6751,99.6912,65775.0
2020-03-19 13:00:00,104.12,104.58,104.07,104.54,33948.0,99.8062,100.2471,99.7583,100.2088,33948.0
2020-03-19 13:10:00,104.44,104.74,104.37,104.51,58803.0,100.1129,100.4005,100.0458,100.18,58803.0
2020-03-19 13:20:00,104.56,105.27,104.06,104.42,77612.0,100.228,100.9085,99.7487,100.0938,77612.0
2020-03-19 13:30:00,104.41,104.82,104.19,104.49,52254.0,100.0842,100.4772,99.8733,100.1609,52254.0
2020-03-19 13:40:00,104.43,104.78,104.0,104.0,61397.0,100.1033,100.4388,99.6912,99.6912,61397.0
2020-03-19 13:50:00,103.9,104.99,103.69,103.77,164362.0,99.5953,100.6401,99.394,99.4707,164362.0
2020-03-19 14:00:00,103.87,104.06,102.74,103.02,52519.0,99.5665,99.7487,98.4834,98.7518,52519.0
2020-03-19 14:10:00,103.09,105.09,103.06,105.07,53420.0,98.8189,100.736,98.7901,100.7168,53420.0
2020-03-19 14:20:00,104.98,104.99,103.21,103.58,96076.0,100.6306,100.6401,98.9339,99.2886,96076.0
2020-03-19 14:30:00,103.54,104.9,103.49,104.9,61222.0,99.2502,100.5539,99.2023,100.5539,61222.0
2020-03-19 14:40:00,104.91,105.24,104.69,104.97,85763.0,100.5635,100.8798,100.3526,100.621,85763.0
2020-03-19 14:50:00,104.95,105.13,103.77,104.32,108712.0,100.6018,100.7743,99.4707,99.9979,108712.0
2020-03-19 15:00:00,104.34,104.35,102.32,102.32,72875.0,100.0171,100.0267,98.0808,98.0808,72875.0
2020-03-19 15:10:00,102.28,103.49,101.79,102.25,103545.0,98.0424,99.2023,97.5727,98.0137,103545.0
2020-03-19 15:20:00,102.3,102.77,101.86,102.66,179553.0,98.0616,98.5121,97.6398,98.4067,179553.0
2020-03-19 15:30:00,102.66,104.65,102.02,102.03,205635.0,98.4067,100.3142,97.7932,97.8028,205635.0
2020-03-19 15:40:00,102.01,104.17,101.79,103.88,118113.0,97.7836,99.8541,97.5727,99.5761,118113.0
2020-03-19 15:50:00,103.84,103.89,100.74,102.33,255065.0,99.5378,99.5857,96.5662,98.0903,255065.0
2020-03-20 09:30:00,101.55,103.04,101.5,101.69,354208.0,97.3427,98.7709,97.2947,97.4769,354208.0
2020-03-20 09:40:00,101.68,102.26,100.11,100.99,89431.0,97.4673,98.0232,95.9623,96.8059,89431.0
2020-03-20 09:50:00,100.83,102.0,100.32,101.29,64314.0,96.6525,97.774,96.1636,97.0934,64314.0
2020-03-20 10:00:00,101.38,101.8,100.51,100.98,70656.0,97.1797,97.5823,96.3457,96.7963,70656.0
2020-03-20 10:10:00,100.88,101.52,100.74,101.21,65045.0,96.7004,97.3139,96.5662,97.0167,65045.0
2020-03-20 10:20:00,101.23,102.54,100.95,101.87,61816.0,97.0359,98.2916,96.7675,97.6494,61816.0
2020-03-20 10:30:00,102.0,103.92,101.86,103.57,94518.0,97.774,99.6145,97.6398,99.279,94518.0
2020-03-20 10:40:00,103.64,104.78,103.49,104.69,105467.0,99.3461,100.4388,99.2023,100.3526,105467.0
2020-03-20 10:50:00,104.7,106.34,104.56,104.82,127545.0,100.3622,101.9342,100.228,100.4772,127545.0
2020-03-20 11:00:00,104.81,105.98,104.81,105.74,68521.0,100.4676,101.5891,100.4676,101.3591,68521.0
2020-03-20 11:10:00,105.77,106.16,104.85,104.85,320597.0,101.3878,101.7617,100.5059,100.5059,320597.0
2020-03-20 11:20:00,104.94,105.25,104.12,104.98,81507.0,100.5922,100.8894,99.8062,100.6306,81507.0
2020-03-20 11:30:00,105.03,106.12,104.71,106.07,63685.0,100.6785,101.7233,100.3717,101.6754,63685.0
2020-03-20 11:40:00,106.0,106.22,104.67,105.9,121064.0,101.6083,101.8192,100.3334,101.5124,121064.0
2020-03-20 11:50:00,105.77,106.15,105.14,105.84,48243.0,101.3878,101.7521,100.7839,101.4549,48243.0
2020-03-20 12:00:00,105.87,106.36,105.66,105.87,77663.0,101.4837,101.9534,101.2824,101.4837,77663.0
2020-03-20 12:10:00,105.83,106.32,105.4,106.09,66203.0,101.4453,101.915,101.0332,101.6946,66203.0
2020-03-20 12:20:00,106.15,106.47,105.85,106.29,169777.0,101.7521,102.0588,101.4645,101.8863,169777.0
2020-03-20 12:30:00,106.29,106.33,102.01,102.73,103521.0,101.8863,101.9246,97.7836,98.4738,103521.0
2020-03-20 12:40:00,102.7,104.59,102.52,104.0,117693.0,98.445,100.2567,98.2725,99.6912,117693.0
2020-03-20 12:50:00,103.98,104.43,103.03,103.4,61965.0,99.672,100.1033,98.7613,99.116,61965.0
2020-03-20 13:00:00,103.13,104.0,102.58,102.63,31337.0,98.8572,99.6912,98.33,98.3779,31337.0
2020-03-20 13:10:00,102.76,103.44,102.28,103.32,46513.0,98.5025,99.1544,98.0424,99.0393,46513.0
2020-03-20 13:20:00,103.36,103.85,102.76,103.3,44685.0,99.0777,99.5474,98.5025,99.0202,44685.0
2020-03-20 13:30:00,103.17,104.24,102.99,104.0,54038.0,98.8955,99.9212,98.723,99.6912,54038.0
2020-03-20 13:40:00,103.95,104.85,103.37,103.6,54911.0,99.6432,100.5059,99.0873,99.3077,54911.0
2020-03-20 13:50:00,103.62,104.1,103.24,103.84,61135.0,99.3269,99.787,98.9626,99.5378,61135.0
2020-03-20 14:00:00,103.84,104.09,103.23,103.9,36057.0,99.5378,99.7774,98.9531,99.5953,36057.0
2020-03-20 14:10:00,103.9,103.92,102.09,102.37,45442.0,99.5953,99.6145,97.8603,98.1287,45442.0
2020-03-20 14:20:00,102.38,102.78,101.48,101.49,102035.0,98.1383,98.5217,97.2756,97.2851,102035.0
2020-03-20 14:30:00,101.73,102.06,101.0,101.43,145126.0,97.5152,97.8315,96.8154,97.2276,145126.0
2020-03-20 14:40:00,101.43,101.83,100.57,101.6,65037.0,97.2276,97.6111,96.4033,97.3906,65037.0
2020-03-20 14:50:00,101.65,102.0,100.08,100.86,76739.0,97.4385,97.774,95.9336,96.6812,76739.0
2020-03-20 15:00:00,100.79,101.02,100.11,100.64,52573.0,96.6141,96.8346,95.9623,96.4704,52573.0
2020-03-20 15:10:00,100.67,101.12,100.21,100.34,82391.0,96.4991,96.9305,96.0582,96.1828,82391.0
2020-03-20 15:20:00,100.32,101.14,100.21,100.43,111254.0,96.1636,96.9496,96.0582,96.2691,111254.0
2020-03-20 15:30:00,100.65,101.45,100.08,100.26,181103.0,96.4799,97.2468,95.9336,96.1061,181103.0
2020-03-20 15:40:00,100.29,100.95,99.15,99.42,161960.0,96.1349,96.7675,95.0421,95.3009,161960.0
2020-03-20 15:50:00,99.42,101.12,98.53,100.93,582758.0,95.3009,96.9305,94.4478,96.7483,582758.0
2020-03-23 09:30:00,99.33,101.04,96.58,97.09,175403.0,95.2146,96.8538,92.5786,93.0674,175403.0
2020-03-23 09:40:00,96.95,97.81,93.72,95.1,173240.0,92.9332,93.7576,89.8371,91.1599,173240.0
2020-03-23 09:50:00,94.88,95.01,93.24,94.62,189450.0,90.949,91.0736,89.377,90.6998,189450.0
2020-03-23 10:00:00,94.48,96.72,93.79,96.26,112440.0,90.5656,92.7128,89.9042,92.2718,112440.0
2020-03-23 10:10:00,96.26,98.31,96.05,96.24,144995.0,92.2718,94.2369,92.0705,92.2527,144995.0
2020-03-23 10:20:00,96.33,96.99,95.65,96.0,70599.0,92.3389,92.9716,91.6871,92.0226,70599.0
2020-03-23 10:30:00,96.0,96.03,93.74,94.9,108672.0,92.0226,92.0514,89.8562,90.9682,108672.0
2020-03-23 10:40:00,94.91,96.35,94.74,95.57,112452.0,90.9778,92.3581,90.8148,91.6104,112452.0
2020-03-23 10:50:00,95.45,95.77,94.57,94.59,83533.0,91.4954,91.8021,90.6519,90.671,83533.0
2020-03-23 11:00:00,94.52,94.83,92.98,93.54,71573.0,90.6039,90.9011,89.1277,89.6645,71573.0
2020-03-23 11:10:00,93.57,94.22,92.18,92.97,83892.0,89.6933,90.3164,88.3609,89.1181,83892.0
2020-03-23 11:20:00,93.05,93.09,91.55,91.84,97242.0,89.1948,89.2332,87.757,88.035,97242.0
2020-03-23 11:30:00,91.88,92.42,90.81,90.89,80032.0,88.0733,88.5909,87.0476,87.1243,80032.0
2020-03-23 11:40:00,90.9,91.42,90.14,90.49,102825.0,87.1339,87.6324,86.4054,86.7409,102825.0
2020-03-23 11:50:00,90.5,91.57,90.34,90.88,74296.0,86.7505,87.7761,86.5971,87.1147,74296.0
2020-03-23 12:00:00,90.87,92.51,90.81,91.09,99062.0,87.1051,88.6772,87.0476,87.316,99062.0
2020-03-23 12:10:00,90.97,93.13,90.69,92.73,70885.0,87.201,89.2715,86.9326,88.8881,70885.0
2020-03-23 12:20:00,92.71,93.63,91.91,92.37,54428.0,88.8689,89.7508,88.1021,88.543,54428.0
2020-03-23 12:30:00,92.37,92.75,91.89,92.52,42336.0,88.543,88.9073,88.0829,88.6868,42336.0
2020-03-23 12:40:00,92.62,95.63,92.57,94.64,106851.0,88.7826,91.6679,88.7347,90.719,106851.0
2020-03-23 12:50:00,94.62,95.33,94.06,95.0,42467.0,90.6998,91.3804,90.163,91.064,42467.0
2020-03-23 13:00:00,95.08,95.08,94.35,94.49,63839.0,91.1407,91.1407,90.441,90.5752,63839.0
2020-03-23 13:10:00,94.58,96.8,94.57,95.33,74350.0,90.6614,92.7895,90.6519,91.3804,74350.0
2020-03-23 13:20:00,95.26,95.69,94.36,94.36,70707.0,91.3133,91.7254,90.4506,90.4506,70707.0
2020-03-23 13:30:00,94.36,94.37,93.29,93.88,237509.0,90.4506,90.4601,89.4249,89.9904,237509.0
2020-03-23 13:40:00,93.92,95.02,93.83,94.9,56930.0,90.0288,91.0832,89.9425,90.9682,56930.0
2020-03-23 13:50:00,94.93,94.94,93.0,93.15,52229.0,90.9969,91.0065,89.1469,89.2907,52229.0
2020-03-23 14:00:00,93.21,93.77,92.77,92.77,87787.0,89.3482,89.885,88.9264,88.9264,87787.0
2020-03-23 14:10:00,92.94,93.57,92.9,93.25,52406.0,89.0894,89.6933,89.051,89.3865,52406.0
2020-03-23 14:20:00,93.32,93.98,92.81,93.44,54208.0,89.4536,90.0863,88.9648,89.5687,54208.0
2020-03-23 14:30:00,93.55,93.74,92.64,92.69,57124.0,89.6741,89.8562,88.8018,88.8497,57124.0
2020-03-23 14:40:00,92.75,93.37,92.14,93.21,81477.0,88.9073,89.5016,88.3225,89.3482,81477.0
2020-03-23 14:50:00,93.35,93.41,92.13,92.23,61795.0,89.4824,89.5399,88.3129,88.4088,61795.0
2020-03-23 15:00:00,92.18,92.78,91.72,91.92,90077.0,88.3609,88.936,87.9199,88.1116,90077.0
2020-03-23 15:10:00,91.85,92.26,91.32,91.77,99257.0,88.0445,88.4376,87.5365,87.9679,99257.0
2020-03-23 15:20:00,91.79,91.79,90.92,91.78,146622.0,87.987,87.987,87.1531,87.9774,146622.0
2020-03-23 15:30:00,91.72,91.9,90.61,90.7,119687.0,87.9199,88.0925,86.8559,86.9422,119687.0
2020-03-23 15:40:00,90.76,91.29,90.22,90.76,116959.0,86.9997,87.5077,86.4821,86.9997,116959.0
2020-03-23 15:50:00,90.97,93.74,90.84,92.77,370221.0,87.201,89.8562,87.0764,88.9264,370221.0
2020-03-24 09:30:00,98.71,100.92,97.5,99.73,175479.0,94.6203,96.7388,93.4605,95.5981,175479.0
2020-03-24 09:40:00,99.55,100.59,99.18,100.35,251548.0,95.4255,96.4224,95.0709,96.1924,251548.0
2020-03-24 09:50:00,100.38,100.59,99.3,99.51,90663.0,96.2211,96.4224,95.1859,95.3872,90663.0
2020-03-24 10:00:00,99.41,100.01,98.94,98.94,84642.0,95.2913,95.8665,94.8408,94.8408,84642.0
2020-03-24 10:10:00,98.93,99.87,98.3,99.7,70933.0,94.8312,95.7323,94.2273,95.5693,70933.0
2020-03-24 10:20:00,99.79,100.49,99.59,100.37,103748.0,95.6556,96.3266,95.4639,96.2115,103748.0
2020-03-24 10:30:00,100.38,100.62,99.96,100.41,111070.0,96.2211,96.4512,95.8185,96.2499,111070.0
2020-03-24 10:40:00,100.34,100.79,100.21,100.67,55679.0,96.1828,96.6141,96.0582,96.4991,55679.0
2020-03-24 10:50:00,100.61,101.47,100.51,101.47,119308.0,96.4416,97.266,96.3457,97.266,119308.0
2020-03-24 11:00:00,101.35,101.72,101.0,101.29,82023.0,97.1509,97.5056,96.8154,97.0934,82023.0
2020-03-24 11:10:00,101.28,103.05,101.21,103.05,76184.0,97.0838,98.7805,97.0167,98.7805,76184.0
2020-03-24 11:20:00,103.11,103.26,102.34,103.1,57165.0,98.838,98.9818,98.0999,98.8284,57165.0
2020-03-24 11:30:00,103.11,104.13,102.85,104.1,79687.0,98.838,99.8158,98.5888,99.787,79687.0
2020-03-24 11:40:00,104.05,105.23,102.7,102.8,124688.0,99.7391,100.8702,98.445,98.5409,124688.0
2020-03-24 11:50:00,102.85,102.98,101.53,102.06,57038.0,98.5888,98.7134,97.3235,97.8315,57038.0
2020-03-24 12:00:00,102.06,102.2,101.32,101.47,57334.0,97.8315,97.9657,97.1222,97.266,57334.0
2020-03-24 12:10:00,101.51,102.01,101.32,101.6,41946.0,97.3043,97.7836,97.1222,97.3906,41946.0
2020-03-24 12:20:00,101.57,102.19,101.31,102.09,162303.0,97.3618,97.9561,97.1126,97.8603,162303.0
2020-03-24 12:30:00,102.09,102.68,101.45,102.51,99084.0,97.8603,98.4258,97.2468,98.2629,99084.0
2020-03-24 12:40:00,102.61,102.73,101.83,102.04,29483.0,98.3587,98.4738,97.6111,97.8124,29483.0
2020-03-24 12:50:00,102.04,102.16,101.17,101.17,73117.0,97.8124,97.9274,96.9784,96.9784,73117.0
2020-03-24 13:00:00,101.17,101.7,100.51,100.94,38025.0,96.9784,97.4864,96.3457,96.7579,38025.0
2020-03-24 13:10:00,100.89,101.14,100.61,100.88,54758.0,96.71,96.9496,96.4416,96.7004,54758.0
2020-03-24 13:20:00,100.83,101.71,100.58,101.55,56908.0,96.6525,97.496,96.4128,97.3427,56908.0
2020-03-24 13:30:00,101.59,101.86,101.29,101.34,57309.0,97.381,97.6398,97.0934,97.1414,57309.0
2020-03-24 13:40:00,101.34,101.34,100.4,100.45,37387.0,97.1414,97.1414,96.2403,96.2882,37387.0
2020-03-24 13:50:00,100.45,100.53,100.0,100.06,33444.0,96.2882,96.3649,95.8569,95.9144,33444.0
2020-03-24 14:00:00,100.09,100.14,99.97,100.02,72136.0,95.9432,95.9911,95.8281,95.8761,72136.0
2020-03-24 14:10:00,100.0,100.37,99.44,100.13,47335.0,95.8569,96.2115,95.3201,95.9815,47335.0
2020-03-24 14:20:00,100.09,100.18,99.49,99.9,29381.0,95.9432,96.0294,95.368,95.761,29381.0
2020-03-24 14:30:00,99.83,100.01,99.1,99.8,41503.0,95.6939,95.8665,94.9942,95.6652,41503.0
2020-03-24 14:40:00,99.9,100.0,99.38,99.69,38796.0,95.761,95.8569,95.2626,95.5597,38796.0
2020-03-24 14:50:00,99.63,100.82,99.51,100.73,53148.0,95.5022,96.6429,95.3872,96.5566,53148.0
2020-03-24 15:00:00,100.63,101.01,100.31,100.97,112400.0,96.4608,96.825,96.154,96.7867,112400.0
2020-03-24 15:10:00,100.92,101.36,100.7,100.94,85417.0,96.7388,97.1605,96.5279,96.7579,85417.0
2020-03-24 15:20:00,100.9,101.26,100.6,101.01,66674.0,96.7196,97.0647,96.432,96.825,66674.0
2020-03-24 15:30:00,101.05,102.89,101.02,102.32,105809.0,96.8634,98.6271,96.8346,98.0808,105809.0
2020-03-24 15:40:00,102.24,103.15,102.2,102.6,132195.0,98.0041,98.8764,97.9657,98.3492,132195.0
2020-03-24 15:50:00,102.69,104.47,102.67,103.74,414399.0,98.4354,100.1417,98.4163,99.4419,414399.0
2020-03-25 09:30:00,102.63,104.66,100.52,104.65,133217.0,98.3779,100.3238,96.3553,100.3142,133217.0
2020-03-25 09:40:00,104.48,106.76,103.88,106.64,115731.0,100.1513,102.3368,99.5761,102.2218,115731.0
2020-03-25 09:50:00,106.62,107.43,104.9,104.95,98458.0,102.2026,102.979,100.5539,100.6018,98458.0
2020-03-25 10:00:00,104.94,106.31,104.77,105.73,96875.0,100.5922,101.9054,100.4293,101.3495,96875.0
2020-03-25 10:10:00,105.72,106.2,105.08,106.0,63790.0,101.3399,101.8,100.7264,101.6083,63790.0
2020-03-25 10:20:00,106.0,106.43,105.52,105.56,75980.0,101.6083,102.0205,101.1482,101.1865,75980.0
2020-03-25 10:30:00,105.68,106.03,105.27,105.92,47767.0,101.3016,101.637,100.9085,101.5316,47767.0
2020-03-25 10:40:00,105.93,106.42,105.14,105.28,74435.0,101.5412,102.0109,100.7839,100.9181,74435.0
2020-03-25 10:50:00,105.16,105.65,104.59,104.85,39512.0,100.8031,101.2728,100.2567,100.5059,39512.0
2020-03-25 11:00:00,104.95,105.21,104.39,104.88,53117.0,100.6018,100.851,100.065,100.5347,53117.0
2020-03-25 11:10:00,104.87,105.73,104.64,105.71,47820.0,100.5251,101.3495,100.3046,101.3303,47820.0
2020-03-25 11:20:00,105.72,107.3,105.56,106.85,72986.0,101.3399,102.8544,101.1865,102.4231,72986.0
2020-03-25 11:30:00,106.67,106.75,104.42,104.45,66834.0,102.2505,102.3272,100.0938,100.1225,66834.0
2020-03-25 11:40:00,104.64,104.66,103.27,104.11,33332.0,100.3046,100.3238,98.9914,99.7966,33332.0
2020-03-25 11:50:00,104.12,106.16,104.06,105.51,59114.0,99.8062,101.7617,99.7487,101.1386,59114.0
2020-03-25 12:00:00,105.37,106.67,105.37,106.01,38211.0,101.0044,102.2505,101.0044,101.6179,38211.0
2020-03-25 12:10:00,106.06,107.01,105.62,106.45,55142.0,101.6658,102.5764,101.244,102.0396,55142.0
2020-03-25 12:20:00,106.45,107.07,106.04,106.71,45928.0,102.0396,102.634,101.6466,102.2889,45928.0
2020-03-25 12:30:00,106.7,108.44,106.56,108.37,53739.0,102.2793,103.9472,102.1451,103.8801,53739.0
2020-03-25 12:40:00,108.3,109.7,107.96,109.3,143869.0,103.813,105.155,103.4871,104.7716,143869.0
2020-03-25 12:50:00,109.32,109.75,108.57,108.73,136957.0,104.7907,105.2029,104.0718,104.2252,136957.0
2020-03-25 13:00:00,108.58,109.8,108.25,109.31,144379.0,104.0814,105.2509,103.7651,104.7812,144379.0
2020-03-25 13:10:00,109.03,112.15,108.94,112.09,82927.0,104.5128,107.5035,104.4265,107.446,82927.0
2020-03-25 13:20:00,111.96,112.99,110.38,110.59,98352.0,107.3214,108.3087,105.8068,106.0081,98352.0
2020-03-25 13:30:00,110.66,111.14,110.3,110.54,63927.0,106.0752,106.5353,105.7301,105.9602,63927.0
2020-03-25 13:40:00,110.62,110.91,110.1,110.51,35500.0,106.0369,106.3149,105.5384,105.9314,35500.0
2020-03-25 13:50:00,110.59,111.22,109.76,109.92,35178.0,106.0081,106.612,105.2125,105.3659,35178.0
2020-03-25 14:00:00,109.82,110.07,108.72,109.14,59488.0,105.27,105.5097,104.2156,104.6182,59488.0
2020-03-25 14:10:00,109.25,110.49,109.2,110.48,93251.0,104.7236,105.9123,104.6757,105.9027,93251.0
2020-03-25 14:20:00,110.53,111.09,110.27,110.74,45480.0,105.9506,106.4874,105.7014,106.1519,45480.0
2020-03-25 14:30:00,110.66,110.95,109.76,110.02,129435.0,106.0752,106.3532,105.2125,105.4617,129435.0
2020-03-25 14:40:00,110.11,111.17,109.62,110.68,71215.0,105.548,106.5641,105.0783,106.0944,71215.0
2020-03-25 14:50:00,110.74,111.33,109.72,111.01,48874.0,106.1519,106.7175,105.1742,106.4107,48874.0
2020-03-25 15:00:00,111.09,111.77,110.93,111.48,79645.0,106.4874,107.1392,106.334,106.8612,79645.0
2020-03-25 15:10:00,111.48,112.17,110.92,112.01,59363.0,106.8612,107.5227,106.3245,107.3693,59363.0
2020-03-25 15:20:00,112.01,112.5,110.93,111.92,79831.0,107.3693,107.839,106.334,107.283,79831.0
2020-03-25 15:30:00,111.91,112.94,111.89,112.38,111490.0,107.2734,108.2608,107.2543,107.724,111490.0
2020-03-25 15:40:00,112.42,112.46,110.86,111.1,136521.0,107.7623,107.8006,106.2669,106.497,136521.0
2020-03-25 15:50:00,111.01,111.01,107.65,108.19,316491.0,106.4107,106.4107,103.1899,103.7076,316491.0
2020-03-26 09:30:00,109.51,115.0,109.51,113.62,89011.0,104.9729,110.2354,104.9729,108.9126,89011.0
2020-03-26 09:40:00,114.01,114.53,112.44,114.3,76743.0,109.2864,109.7849,107.7815,109.5644,76743.0
2020-03-26 09:50:00,113.88,114.9,112.91,114.25,27463.0,109.1618,110.1396,108.232,109.5165,27463.0
2020-03-26 10:00:00,114.31,115.94,113.92,115.93,94086.0,109.574,111.1365,109.2002,111.1269,94086.0
2020-03-26 10:10:00,115.92,116.79,115.0,116.48,41926.0,111.1173,111.9512,110.2354,111.6541,41926.0
2020-03-26 10:20:00,116.53,116.77,114.55,114.6,69919.0,111.702,111.9321,109.8041,109.852,69919.0
2020-03-26 10:30:00,114.48,115.91,114.1,114.65,40533.0,109.737,111.1077,109.3727,109.8999,40533.0
2020-03-26 10:40:00,114.75,115.99,114.5,114.9,50907.0,109.9958,111.1844,109.7561,110.1396,50907.0
2020-03-26 10:50:00,114.88,115.7,114.52,115.33,98190.0,110.1204,110.9064,109.7753,110.5517,98190.0
2020-03-26 11:00:00,115.27,115.53,114.35,114.53,80191.0,110.4942,110.7435,109.6123,109.7849,80191.0
2020-03-26 11:10:00,114.61,114.98,113.78,114.08,44594.0,109.8616,110.2162,109.066,109.3535,44594.0
2020-03-26 11:20:00,114.06,114.66,113.7,114.47,33951.0,109.3344,109.9095,108.9893,109.7274,33951.0
2020-03-26 11:30:00,114.38,115.64,114.3,114.72,25494.0,109.6411,110.8489,109.5644,109.967,25494.0
2020-03-26 11:40:00,114.68,115.08,114.24,114.49,29098.0,109.9287,110.3121,109.5069,109.7465,29098.0
2020-03-26 11:50:00,114.36,115.0,114.12,114.6,53012.0,109.6219,110.2354,109.3919,109.852,53012.0
2020-03-26 12:00:00,114.55,115.18,114.09,114.67,57327.0,109.8041,110.408,109.3631,109.9191,57327.0
2020-03-26 12:10:00,114.9,114.9,114.11,114.2,58478.0,110.1396,110.1396,109.3823,109.4686,58478.0
2020-03-26 12:20:00,114.18,116.77,114.17,116.21,47951.0,109.4494,111.9321,109.4398,111.3953,47951.0
2020-03-26 12:30:00,116.25,116.32,115.07,115.35,27364.0,111.4336,111.5007,110.3025,110.5709,27364.0
2020-03-26 12:40:00,115.37,115.43,114.53,114.81,28399.0,110.5901,110.6476,109.7849,110.0533,28399.0
2020-03-26 12:50:00,114.85,115.31,114.78,114.81,35989.0,110.0916,110.5326,110.0245,110.0533,35989.0
2020-03-26 13:00:00,114.78,115.56,114.6,114.85,32984.0,110.0245,110.7722,109.852,110.0916,32984.0
2020-03-26 13:10:00,114.81,115.24,114.61,114.82,40681.0,110.0533,110.4655,109.8616,110.0629,40681.0
2020-03-26 13:20:00,114.79,115.51,114.33,114.77,110459.0,110.0341,110.7243,109.5932,110.0149,110459.0
2020-03-26 13:30:00,114.7,114.81,114.23,114.72,31500.0,109.9478,110.0533,109.4973,109.967,31500.0
2020-03-26 13:40:00,114.75,115.69,114.75,115.63,28949.0,109.9958,110.8968,109.9958,110.8393,28949.0
2020-03-26 13:50:00,115.57,115.73,115.21,115.48,29812.0,110.7818,110.9352,110.4367,110.6955,29812.0
2020-03-26 14:00:00,115.55,116.01,115.29,115.41,42601.0,110.7626,111.2036,110.5134,110.6284,42601.0
2020-03-26 14:10:00,115.39,115.85,115.21,115.79,89939.0,110.6093,111.0502,110.4367,110.9927,89939.0
2020-03-26 14:20:00,115.73,115.85,115.33,115.63,53970.0,110.9352,111.0502,110.5517,110.8393,53970.0
2020-03-26 14:30:00,115.63,116.62,115.63,116.48,45598.0,110.8393,111.7883,110.8393,111.6541,45598.0
2020-03-26 14:40:00,116.41,116.41,115.64,116.2,44553.0,111.587,111.587,110.8489,111.3857,44553.0
2020-03-26 14:50:00,116.17,116.65,115.74,115.88,101117.0,111.3569,111.817,110.9448,111.079,101117.0
2020-03-26 15:00:00,115.84,116.1,115.64,115.76,56996.0,111.0406,111.2898,110.8489,110.9639,56996.0
2020-03-26 15:10:00,115.71,116.39,115.61,116.18,47935.0,110.916,111.5678,110.8201,111.3665,47935.0
2020-03-26 15:20:00,116.11,116.33,115.51,115.96,50933.0,111.2994,111.5103,110.7243,111.1556,50933.0
2020-03-26 15:30:00,115.98,116.88,115.95,116.1,88777.0,111.1748,112.0375,111.1461,111.2898,88777.0
2020-03-26 15:40:00,116.2,117.2,116.12,116.85,160235.0,111.3857,112.3443,111.309,112.0088,160235.0
2020-03-26 15:50:00,116.88,118.69,116.88,117.51,251983.0,112.0375,113.7725,112.0375,112.6414,251983.0
2020-03-27 09:30:00,114.7,116.31,114.1,115.87,80180.0,109.9478,111.4911,109.3727,111.0694,80180.0
2020-03-27 09:40:00,115.95,116.06,114.92,115.49,47099.0,111.1461,111.2515,110.1587,110.7051,47099.0
2020-03-27 09:50:00,115.45,116.92,115.45,116.24,37131.0,110.6668,112.0759,110.6668,111.424,37131.0
2020-03-27 10:00:00,116.26,117.19,116.16,117.19,36082.0,111.4432,112.3347,111.3474,112.3347,36082.0
2020-03-27 10:10:00,117.2,117.78,115.26,115.38,31749.0,112.3443,112.9002,110.4846,110.5997,31749.0
2020-03-27 10:20:00,115.43,116.13,115.21,115.97,58938.0,110.6476,111.3186,110.4367,111.1652,58938.0
2020-03-27 10:30:00,115.98,115.99,114.18,115.18,60296.0,111.1748,111.1844,109.4494,110.408,60296.0
2020-03-27 10:40:00,115.23,115.23,114.79,115.23,21171.0,110.4559,110.4559,110.0341,110.4559,21171.0
2020-03-27 10:50:00,115.08,115.08,113.91,114.01,38734.0,110.3121,110.3121,109.1906,109.2864,38734.0
2020-03-27 11:00:00,114.04,114.91,113.74,114.87,50731.0,109.3152,110.1491,109.0276,110.1108,50731.0
2020-03-27 11:10:00,114.87,115.65,114.77,115.14,43746.0,110.1108,110.8585,110.0149,110.3696,43746.0
2020-03-27 11:20:00,115.23,115.23,114.53,114.71,27769.0,110.4559,110.4559,109.7849,109.9574,27769.0
2020-03-27 11:30:00,114.72,115.49,114.59,114.93,39519.0,109.967,110.7051,109.8424,110.1683,39519.0
2020-03-27 11:40:00,114.86,114.93,113.97,114.52,33079.0,110.1012,110.1683,109.2481,109.7753,33079.0
2020-03-27 11:50:00,114.5,114.77,114.02,114.24,22353.0,109.7561,110.0149,109.296,109.5069,22353.0
2020-03-27 12:00:00,114.02,114.58,113.27,113.33,41916.0,109.296,109.8328,108.5771,108.6346,41916.0
2020-03-27 12:10:00,113.31,114.9,112.9,114.59,32261.0,108.6154,110.1396,108.2224,109.8424,32261.0
2020-03-27 12:20:00,114.52,114.61,113.82,113.94,14324.0,109.7753,109.8616,109.1043,109.2193,14324.0
2020-03-27 12:30:00,113.93,115.03,113.92,114.82,23211.0,109.2097,110.2642,109.2002,110.0629,23211.0
2020-03-27 12:40:00,114.81,115.23,114.68,115.0,28535.0,110.0533,110.4559,109.9287,110.2354,28535.0
2020-03-27 12:50:00,115.04,115.79,115.03,115.35,22057.0,110.2738,110.9927,110.2642,110.5709,22057.0
2020-03-27 13:00:00,115.17,115.51,114.63,115.09,25869.0,110.3984,110.7243,109.8807,110.3217,25869.0
2020-03-27 13:10:00,115.17,115.23,114.75,114.94,17017.0,110.3984,110.4559,109.9958,110.1779,17017.0
2020-03-27 13:20:00,115.07,115.27,114.45,114.59,207679.0,110.3025,110.4942,109.7082,109.8424,207679.0
2020-03-27 13:30:00,114.55,114.68,113.88,114.5,31768.0,109.8041,109.9287,109.1618,109.7561,31768.0
2020-03-27 13:40:00,114.45,114.9,113.67,114.24,26824.0,109.7082,110.1396,108.9605,109.5069,26824.0
2020-03-27 13:50:00,114.18,114.39,112.72,112.72,21035.0,109.4494,109.6507,108.0499,108.0499,21035.0
2020-03-27 14:00:00,112.73,112.96,112.15,112.42,39228.0,108.0595,108.2799,107.5035,107.7623,39228.0
2020-03-27 14:10:00,112.42,113.76,112.33,113.63,28629.0,107.7623,109.0468,107.676,108.9222,28629.0
2020-03-27 14:20:00,113.68,114.0,113.52,113.82,28004.0,108.9701,109.2768,108.8167,109.1043,28004.0
2020-03-27 14:30:00,113.84,114.36,113.63,113.97,27784.0,109.1235,109.6219,108.9222,109.2481,27784.0
2020-03-27 14:40:00,113.91,114.02,112.91,113.03,31493.0,109.1906,109.296,108.232,108.347,31493.0
2020-03-27 14:50:00,113.0,113.55,112.76,113.52,44719.0,108.3183,108.8455,108.0882,108.8167,44719.0
2020-03-27 15:00:00,113.51,113.51,113.1,113.34,64904.0,108.8071,108.8071,108.4141,108.6442,64904.0
2020-03-27 15:10:00,113.38,114.39,113.21,114.25,57855.0,108.6825,109.6507,108.5196,109.5165,57855.0
2020-03-27 15:20:00,114.32,115.18,114.0,114.98,59052.0,109.5836,110.408,109.2768,110.2162,59052.0
2020-03-27 15:30:00,115.0,115.05,113.81,113.9,43818.0,110.2354,110.2833,109.0947,109.181,43818.0
2020-03-27 15:40:00,113.71,113.8,112.73,113.38,67991.0,108.9989,109.0851,108.0595,108.6825,67991.0
2020-03-27 15:50:00,113.01,113.15,111.04,111.75,260405.0,108.3279,108.4621,106.4395,107.1201,260405.0
2020-03-30 09:30:00,113.63,115.09,112.43,114.72,93611.0,108.9222,110.3217,107.7719,109.967,93611.0
2020-03-30 09:40:00,114.52,114.62,113.55,114.4,32312.0,109.7753,109.8712,108.8455,109.6603,32312.0
2020-03-30 09:50:00,114.3,115.83,114.29,115.46,30779.0,109.5644,111.031,109.5548,110.6764,30779.0
2020-03-30 10:00:00,115.45,116.03,114.9,115.6,22181.0,110.6668,111.2227,110.1396,110.8106,22181.0
2020-03-30 10:10:00,115.6,115.88,114.88,115.37,23633.0,110.8106,111.079,110.1204,110.5901,23633.0
2020-03-30 10:20:00,115.31,115.9,115.24,115.37,23664.0,110.5326,111.0981,110.4655,110.5901,23664.0
2020-03-30 10:30:00,115.35,116.11,115.0,115.58,25007.0,110.5709,111.2994,110.2354,110.7914,25007.0
2020-03-30 10:40:00,115.61,116.2,115.45,116.0,24903.0,110.8201,111.3857,110.6668,111.194,24903.0
2020-03-30 10:50:00,116.01,116.03,114.71,115.09,23004.0,111.2036,111.2227,109.9574,110.3217,23004.0
2020-03-30 11:00:00,115.08,115.88,114.97,115.82,18469.0,110.3121,111.079,110.2067,111.0214,18469.0
2020-03-30 11:10:00,115.88,116.55,115.65,116.46,21587.0,111.079,111.7212,110.8585,111.6349,21587.0
2020-03-30 11:20:00,116.47,116.61,115.56,115.72,17568.0,111.6445,111.7787,110.7722,110.9256,17568.0
2020-03-30 11:30:00,115.86,116.0,114.78,114.82,22414.0,111.0598,111.194,110.0245,110.0629,22414.0
2020-03-30 11:40:00,114.73,115.23,114.59,114.59,42067.0,109.9766,110.4559,109.8424,109.8424,42067.0
2020-03-30 11:50:00,114.57,115.17,114.51,114.94,30981.0,109.8232,110.3984,109.7657,110.1779,30981.0
2020-03-30 12:00:00,114.85,115.15,114.6,114.93,38167.0,110.0916,110.3792,109.852,110.1683,38167.0
2020-03-30 12:10:00,114.89,115.64,114.8,115.54,27209.0,110.13,110.8489,110.0437,110.753,27209.0
2020-03-30 12:20:00,115.44,115.65,115.03,115.52,46244.0,110.6572,110.8585,110.2642,110.7339,46244.0
2020-03-30 12:30:00,115.48,117.14,115.2,116.99,46505.0,110.6955,112.2867,110.4271,112.143,46505.0
2020-03-30 12:40:00,117.09,117.75,115.78,115.9,24165.0,112.2388,112.8715,110.9831,111.0981,24165.0
2020-03-30 12:50:00,115.88,116.39,115.77,116.28,11270.0,111.079,111.5678,110.9735,111.4624,11270.0
2020-03-30 13:00:00,116.18,116.18,115.47,115.51,26998.0,111.3665,111.3665,110.6859,110.7243,26998.0
2020-03-30 13:10:00,115.48,116.12,115.48,115.94,15406.0,110.6955,111.309,110.6955,111.1365,15406.0
2020-03-30 13:20:00,115.98,116.4,115.89,116.13,12642.0,111.1748,111.5774,111.0885,111.3186,12642.0
2020-03-30 13:30:00,116.07,116.09,115.46,115.52,16979.0,111.2611,111.2803,110.6764,110.7339,16979.0
2020-03-30 13:40:00,115.55,115.55,115.12,115.46,10596.0,110.7626,110.7626,110.3504,110.6764,10596.0
2020-03-30 13:50:00,115.48,115.81,115.15,115.35,27113.0,110.6955,111.0119,110.3792,110.5709,27113.0
2020-03-30 14:00:00,115.19,115.53,114.82,115.27,34507.0,110.4175,110.7435,110.0629,110.4942,34507.0
2020-03-30 14:10:00,115.18,115.25,114.78,115.06,18560.0,110.408,110.4751,110.0245,110.2929,18560.0
2020-03-30 14:20:00,115.02,115.85,114.71,115.83,32467.0,110.2546,111.0502,109.9574,111.031,32467.0
2020-03-30 14:30:00,115.76,116.41,115.69,115.99,31541.0,110.9639,111.587,110.8968,111.1844,31541.0
2020-03-30 14:40:00,115.98,116.19,115.74,115.93,14650.0,111.1748,111.3761,110.9448,111.1269,14650.0
2020-03-30 14:50:00,115.96,116.37,115.37,115.46,37077.0,111.1556,111.5487,110.5901,110.6764,37077.0
2020-03-30 15:00:00,115.43,116.3,115.28,116.25,36509.0,110.6476,111.4816,110.5038,111.4336,36509.0
2020-03-30 15:10:00,116.33,116.41,116.03,116.34,21336.0,111.5103,111.587,111.2227,111.5199,21336.0
2020-03-30 15:20:00,116.34,116.44,115.23,115.73,29339.0,111.5199,111.6158,110.4559,110.9352,29339.0
2020-03-30 15:30:00,115.76,116.68,115.54,116.57,34509.0,110.9639,111.8458,110.753,111.7404,34509.0
2020-03-30 15:40:00,116.61,116.87,116.15,116.45,46962.0,111.7787,112.0279,111.3378,111.6253,46962.0
2020-03-30 15:50:00,116.5,116.88,115.69,116.68,127440.0,111.6733,112.0375,110.8968,111.8458,127440.0
2020-03-31 09:30:00,115.68,116.0,114.22,115.61,104735.0,110.8872,111.194,109.4877,110.8201,104735.0
2020-03-31 09:40:00,115.37,116.38,114.16,114.2,75103.0,110.5901,111.5582,109.4302,109.4686,75103.0
2020-03-31 09:50:00,114.12,115.25,113.9,114.84,38251.0,109.3919,110.4751,109.181,110.082,38251.0
2020-03-31 10:00:00,114.73,115.74,114.73,115.64,83682.0,109.9766,110.9448,109.9766,110.8489,83682.0
2020-03-31 10:10:00,115.64,115.94,114.77,115.09,40668.0,110.8489,111.1365,110.0149,110.3217,40668.0
2020-03-31 10:20:00,115.14,115.22,114.13,114.36,68423.0,110.3696,110.4463,109.4015,109.6219,68423.0
2020-03-31 10:30:00,114.35,115.8,114.1,115.65,31255.0,109.6123,111.0023,109.3727,110.8585,31255.0
2020-03-31 10:40:00,115.69,116.19,115.67,115.91,59884.0,110.8968,111.3761,110.8777,111.1077,59884.0
2020-03-31 10:50:00,115.9,116.24,115.57,115.58,34877.0,111.0981,111.424,110.7818,110.7914,34877.0
2020-03-31 11:00:00,115.57,115.7,115.08,115.23,24723.0,110.7818,110.9064,110.3121,110.4559,24723.0
2020-03-31 11:10:00,115.29,115.62,115.07,115.1,28791.0,110.5134,110.8297,110.3025,110.3313,28791.0
2020-03-31 11:20:00,115.16,116.49,115.13,116.4,37048.0,110.3888,111.6637,110.36,111.5774,37048.0
2020-03-31 11:30:00,116.49,117.21,116.37,116.57,20935.0,111.6637,112.3538,111.5487,111.7404,20935.0
2020-03-31 11:40:00,116.46,117.2,116.38,116.53,57892.0,111.6349,112.3443,111.5582,111.702,57892.0
2020-03-31 11:50:00,116.52,117.37,116.51,117.22,22301.0,111.6924,112.5072,111.6829,112.3634,22301.0
2020-03-31 12:00:00,117.06,117.67,116.66,117.67,30977.0,112.2101,112.7948,111.8266,112.7948,30977.0
2020-03-31 12:10:00,117.64,117.83,117.23,117.43,20770.0,112.766,112.9482,112.373,112.5647,20770.0
2020-03-31 12:20:00,117.47,117.66,116.63,116.86,38823.0,112.6031,112.7852,111.7979,112.0183,38823.0
2020-03-31 12:30:00,116.93,116.96,115.96,116.16,22209.0,112.0854,112.1142,111.1556,111.3474,22209.0
2020-03-31 12:40:00,116.24,116.61,116.08,116.45,27311.0,111.424,111.7787,111.2707,111.6253,27311.0
2020-03-31 12:50:00,116.38,118.32,116.15,117.7,64771.0,111.5582,113.4179,111.3378,112.8235,64771.0
2020-03-31 13:00:00,117.61,118.47,117.61,118.17,42895.0,112.7373,113.5616,112.7373,113.2741,42895.0
2020-03-31 13:10:00,118.16,118.72,117.93,118.23,94739.0,113.2645,113.8013,113.044,113.3316,94739.0
2020-03-31 13:20:00,118.18,118.55,117.67,118.32,39128.0,113.2837,113.6383,112.7948,113.4179,39128.0
2020-03-31 13:30:00,118.46,119.8,117.93,119.65,54866.0,113.5521,114.8365,113.044,114.6928,54866.0
2020-03-31 13:40:00,119.64,120.25,119.45,120.15,75436.0,114.6832,115.2679,114.501,115.172,75436.0
2020-03-31 13:50:00,120.18,120.22,119.32,119.93,49616.0,115.2008,115.2391,114.3764,114.9612,49616.0
2020-03-31 14:00:00,119.95,119.98,118.78,118.97,39158.0,114.9803,115.0091,113.8588,114.0409,39158.0
2020-03-31 14:10:00,118.92,118.92,118.05,118.1,30023.0,113.993,113.993,113.159,113.207,30023.0
2020-03-31 14:20:00,118.15,118.22,117.81,118.12,26306.0,113.2549,113.322,112.929,113.2261,26306.0
2020-03-31 14:30:00,118.2,118.94,117.98,118.85,29424.0,113.3028,114.0122,113.0919,113.9259,29424.0
2020-03-31 14:40:00,118.8,119.38,118.5,119.23,31417.0,113.878,114.4339,113.5904,114.2902,31417.0
2020-03-31 14:50:00,119.38,119.65,119.01,119.07,32125.0,114.4339,114.6928,114.0793,114.1368,32125.0
2020-03-31 15:00:00,119.18,119.36,118.41,118.78,32621.0,114.2422,114.4148,113.5041,113.8588,32621.0
2020-03-31 15:10:00,118.78,118.94,117.93,118.02,42098.0,113.8588,114.0122,113.044,113.1303,42098.0
2020-03-31 15:20:00,118.09,118.09,117.14,117.64,101131.0,113.1974,113.1974,112.2867,112.766,101131.0
2020-03-31 15:30:00,117.5,118.55,117.45,118.32,73950.0,112.6318,113.6383,112.5839,113.4179,73950.0
2020-03-31 15:40:00,118.36,118.61,117.41,117.49,84074.0,113.4562,113.6958,112.5456,112.6222,84074.0
2020-03-31 15:50:00,117.35,118.3,116.31,117.62,302874.0,112.488,113.3987,111.4911,112.7469,302874.0
2020-04-01 09:30:00,113.93,114.47,111.8,111.98,147137.0,109.2097,109.7274,107.168,107.3405,147137.0
2020-04-01 09:40:00,112.21,113.62,111.87,113.28,42732.0,107.561,108.9126,107.2351,108.5867,42732.0
2020-04-01 09:50:00,113.43,114.13,112.92,113.26,39304.0,108.7305,109.4015,108.2416,108.5675,39304.0
2020-04-01 10:00:00,113.26,113.29,112.17,113.14,33877.0,108.5675,108.5963,107.5227,108.4525,33877.0
2020-04-01 10:10:00,113.21,113.34,112.62,112.7,26657.0,108.5196,108.6442,107.954,108.0307,26657.0
2020-04-01 10:20:00,112.7,112.96,112.18,112.37,29874.0,108.0307,108.2799,107.5322,107.7144,29874.0
2020-04-01 10:30:00,112.29,112.68,112.12,112.42,31935.0,107.6377,108.0115,107.4747,107.7623,31935.0
2020-04-01 10:40:00,112.5,113.52,112.28,113.28,43696.0,107.839,108.8167,107.6281,108.5867,43696.0
2020-04-01 10:50:00,113.31,114.29,112.94,113.99,37789.0,108.6154,109.5548,108.2608,109.2673,37789.0
2020-04-01 11:00:00,114.09,114.48,113.58,114.06,30032.0,109.3631,109.737,108.8742,109.3344,30032.0
2020-04-01 11:10:00,114.01,115.1,114.01,115.1,38031.0,109.2864,110.3313,109.2864,110.3313,38031.0
2020-04-01 11:20:00,114.98,115.32,113.79,113.94,49115.0,110.2162,110.5422,109.0755,109.2193,49115.0
2020-04-01 11:30:00,113.88,115.36,113.82,114.35,21017.0,109.1618,110.5805,109.1043,109.6123,21017.0
2020-04-01 11:40:00,114.37,114.41,113.76,113.81,21803.0,109.6315,109.6699,109.0468,109.0947,21803.0
2020-04-01 11:50:00,113.79,114.03,113.55,113.88,57984.0,109.0755,109.3056,108.8455,109.1618,57984.0
2020-04-01 12:00:00,113.87,114.06,113.17,113.56,44361.0,109.1522,109.3344,108.4812,108.8551,44361.0
2020-04-01 12:10:00,113.56,113.98,113.1,113.34,30593.0,108.8551,109.2577,108.4141,108.6442,30593.0
2020-04-01 12:20:00,113.29,113.63,113.12,113.45,29838.0,108.5963,108.9222,108.4333,108.7496,29838.0
2020-04-01 12:30:00,113.37,113.86,113.21,113.35,28361.0,108.6729,109.1426,108.5196,108.6538,28361.0
2020-04-01 12:40:00,113.36,113.51,112.05,112.21,105762.0,108.6634,108.8071,107.4076,107.561,105762.0
2020-04-01 12:50:00,112.24,112.61,112.21,112.43,15219.0,107.5898,107.9444,107.561,107.7719,15219.0
2020-04-01 13:00:00,112.44,113.1,112.19,112.81,17635.0,107.7815,108.4141,107.5418,108.1361,17635.0
2020-04-01 13:10:00,112.81,113.4,112.71,113.27,20544.0,108.1361,108.7017,108.0403,108.5771,20544.0
2020-04-01 13:20:00,113.27,114.13,113.27,113.67,23406.0,108.5771,109.4015,108.5771,108.9605,23406.0
2020-04-01 13:30:00,113.66,113.66,112.63,112.73,26633.0,108.9509,108.9509,107.9636,108.0595,26633.0
2020-04-01 13:40:00,112.8,112.99,112.31,112.99,57781.0,108.1266,108.3087,107.6569,108.3087,57781.0
2020-04-01 13:50:00,112.9,113.1,112.69,112.9,18274.0,108.2224,108.4141,108.0211,108.2224,18274.0
2020-04-01 14:00:00,112.91,113.27,112.71,113.09,22273.0,108.232,108.5771,108.0403,108.4045,22273.0
2020-04-01 14:10:00,113.08,113.14,112.46,112.54,24771.0,108.395,108.4525,107.8006,107.8773,24771.0
2020-04-01 14:20:00,112.59,112.73,112.31,112.51,23631.0,107.9253,108.0595,107.6569,107.8486,23631.0
2020-04-01 14:30:00,112.41,112.41,112.0,112.2,45767.0,107.7527,107.7527,107.3597,107.5514,45767.0
2020-04-01 14:40:00,112.22,112.22,111.64,111.94,31174.0,107.5706,107.5706,107.0146,107.3022,31174.0
2020-04-01 14:50:00,111.93,111.98,111.37,111.45,46345.0,107.2926,107.3405,106.7558,106.8325,46345.0
2020-04-01 15:00:00,111.45,111.86,111.4,111.66,26398.0,106.8325,107.2255,106.7846,107.0338,26398.0
2020-04-01 15:10:00,111.69,111.91,111.56,111.72,30343.0,107.0625,107.2734,106.9379,107.0913,30343.0
2020-04-01 15:20:00,111.72,111.76,110.9,111.08,45176.0,107.0913,107.1296,106.3053,106.4778,45176.0
2020-04-01 15:30:00,111.04,111.65,110.77,110.78,59871.0,106.4395,107.0242,106.1807,106.1903,59871.0
2020-04-01 15:40:00,110.75,112.06,110.74,111.98,66405.0,106.1615,107.4172,106.1519,107.3405,66405.0
2020-04-01 15:50:00,111.89,112.26,111.19,112.08,172704.0,107.2543,107.6089,106.5833,107.4364,172704.0
2020-04-02 09:30:00,111.25,113.44,110.87,113.01,99875.0,106.6408,108.74,106.2765,108.3279,99875.0
2020-04-02 09:40:00,113.37,113.99,111.43,111.57,33675.0,108.6729,109.2673,106.8133,106.9475,33675.0
2020-04-02 09:50:00,111.7,112.51,111.48,112.39,17787.0,107.0721,107.8486,106.8612,107.7335,17787.0
2020-04-02 10:00:00,112.21,112.94,112.19,112.59,48925.0,107.561,108.2608,107.5418,107.9253,48925.0
2020-04-02 10:10:00,112.56,112.82,112.23,112.68,19818.0,107.8965,108.1457,107.5802,108.0115,19818.0
2020-04-02 10:20:00,112.62,112.75,112.12,112.45,28477.0,107.954,108.0786,107.4747,107.7911,28477.0
2020-04-02 10:30:00,112.52,113.66,112.16,113.26,76068.0,107.8582,108.9509,107.5131,108.5675,76068.0
2020-04-02 10:40:00,113.26,113.26,112.21,112.27,81545.0,108.5675,108.5675,107.561,107.6185,81545.0
2020-04-02 10:50:00,112.31,112.4,111.63,112.28,35749.0,107.6569,107.7431,107.005,107.6281,35749.0
2020-04-02 11:00:00,112.38,112.79,112.06,112.5,50502.0,107.724,108.117,107.4172,107.839,50502.0
2020-04-02 11:10:00,112.44,113.43,112.37,113.09,37752.0,107.7815,108.7305,107.7144,108.4045,37752.0
2020-04-02 11:20:00,113.08,113.08,111.85,111.95,60074.0,108.395,108.395,107.2159,107.3118,60074.0
2020-04-02 11:30:00,111.94,112.22,111.25,111.73,57913.0,107.3022,107.5706,106.6408,107.1009,57913.0
2020-04-02 11:40:00,111.73,112.96,111.72,112.9,17389.0,107.1009,108.2799,107.0913,108.2224,17389.0
2020-04-02 11:50:00,112.91,113.15,112.48,113.04,16626.0,108.232,108.4621,107.8198,108.3566,16626.0
2020-04-02 12:00:00,113.0,113.99,112.95,113.99,15279.0,108.3183,109.2673,108.2703,109.2673,15279.0
2020-04-02 12:10:00,114.0,114.75,113.75,114.57,32150.0,109.2768,109.9958,109.0372,109.8232,32150.0
2020-04-02 12:20:00,114.56,114.66,114.16,114.27,19963.0,109.8136,109.9095,109.4302,109.5357,19963.0
2020-04-02 12:30:00,114.4,114.5,114.13,114.33,43732.0,109.6603,109.7561,109.4015,109.5932,43732.0
2020-04-02 12:40:00,114.22,114.76,114.15,114.68,14485.0,109.4877,110.0054,109.4206,109.9287,14485.0
2020-04-02 12:50:00,114.73,115.23,114.64,114.91,16170.0,109.9766,110.4559,109.8903,110.1491,16170.0
2020-04-02 13:00:00,114.95,115.39,114.79,114.94,14513.0,110.1875,110.6093,110.0341,110.1779,14513.0
2020-04-02 13:10:00,114.98,114.99,114.44,114.44,41395.0,110.2162,110.2258,109.6986,109.6986,41395.0
2020-04-02 13:20:00,114.41,114.75,114.22,114.22,12333.0,109.6699,109.9958,109.4877,109.4877,12333.0
2020-04-02 13:30:00,114.16,114.34,113.08,113.57,46761.0,109.4302,109.6028,108.395,108.8647,46761.0
2020-04-02 13:40:00,113.51,114.04,113.4,113.89,16065.0,108.8071,109.3152,108.7017,109.1714,16065.0
2020-04-02 13:50:00,113.95,114.05,113.44,113.54,20914.0,109.2289,109.3248,108.74,108.8359,20914.0
2020-04-02 14:00:00,113.46,113.56,112.73,112.73,20713.0,108.7592,108.8551,108.0595,108.0595,20713.0
2020-04-02 14:10:00,112.77,113.27,111.72,111.75,40009.0,108.0978,108.5771,107.0913,107.1201,40009.0
2020-04-02 14:20:00,111.7,112.64,111.25,112.55,65012.0,107.0721,107.9732,106.6408,107.8869,65012.0
2020-04-02 14:30:00,112.43,112.63,112.11,112.48,44246.0,107.7719,107.9636,107.4651,107.8198,44246.0
2020-04-02 14:40:00,112.45,112.46,111.84,112.03,32157.0,107.7911,107.8006,107.2063,107.3885,32157.0
2020-04-02 14:50:00,112.03,112.57,111.81,112.45,49475.0,107.3885,107.9061,107.1776,107.7911,49475.0
2020-04-02 15:00:00,112.5,113.42,112.5,113.42,34657.0,107.839,108.7209,107.839,108.7209,34657.0
2020-04-02 15:10:00,113.42,114.22,113.2,114.17,59885.0,108.7209,109.4877,108.51,109.4398,59885.0
2020-04-02 15:20:00,114.06,114.66,114.02,114.49,40923.0,109.3344,109.9095,109.296,109.7465,40923.0
2020-04-02 15:30:00,114.63,114.81,114.07,114.42,41421.0,109.8807,110.0533,109.3439,109.6794,41421.0
2020-04-02 15:40:00,114.47,115.16,114.37,115.0,57946.0,109.7274,110.3888,109.6315,110.2354,57946.0
2020-04-02 15:50:00,115.21,116.3,115.16,115.95,174741.0,110.4367,111.4816,110.3888,111.1461,174741.0
2020-04-03 09:30:00,115.08,116.66,115.03,116.04,55894.0,110.3121,111.8266,110.2642,111.2323,55894.0
2020-04-03 09:40:00,116.18,116.94,116.1,116.42,32883.0,111.3665,112.095,111.2898,111.5966,32883.0
2020-04-03 09:50:00,116.62,116.62,115.31,116.14,13418.0,111.7883,111.7883,110.5326,111.3282,13418.0
2020-04-03 10:00:00,116.2,116.64,115.94,116.62,13436.0,111.3857,111.8075,111.1365,111.7883,13436.0
2020-04-03 10:10:00,116.57,117.0,116.51,116.61,14989.0,111.7404,112.1525,111.6829,111.7787,14989.0
2020-04-03 10:20:00,116.66,117.09,116.65,116.77,29675.0,111.8266,112.2388,111.817,111.9321,29675.0
2020-04-03 10:30:00,116.84,117.13,116.78,117.06,35609.0,111.9992,112.2772,111.9417,112.2101,35609.0
2020-04-03 10:40:00,117.1,117.23,116.73,116.76,31604.0,112.2484,112.373,111.8937,111.9225,31604.0
2020-04-03 10:50:00,116.83,116.99,116.38,116.75,30620.0,111.9896,112.143,111.5582,111.9129,30620.0
2020-04-03 11:00:00,116.8,116.89,115.8,115.88,61053.0,111.9608,112.0471,111.0023,111.079,61053.0
2020-04-03 11:10:00,115.92,116.0,115.1,115.41,17322.0,111.1173,111.194,110.3313,110.6284,17322.0
2020-04-03 11:20:00,115.44,115.52,114.66,115.02,13323.0,110.6572,110.7339,109.9095,110.2546,13323.0
2020-04-03 11:30:00,114.93,115.28,114.76,115.2,12013.0,110.1683,110.5038,110.0054,110.4271,12013.0
2020-04-03 11:40:00,115.09,115.1,114.31,114.48,13917.0,110.3217,110.3313,109.574,109.737,13917.0
2020-04-03 11:50:00,114.52,114.78,114.33,114.75,12970.0,109.7753,110.0245,109.5932,109.9958,12970.0
2020-04-03 12:00:00,114.81,114.98,114.16,114.16,6131.0,110.0533,110.2162,109.4302,109.4302,6131.0
2020-04-03 12:10:00,114.24,114.51,114.19,114.27,14446.0,109.5069,109.7657,109.459,109.5357,14446.0
2020-04-03 12:20:00,114.26,114.89,114.23,114.77,18255.0,109.5261,110.13,109.4973,110.0149,18255.0
2020-04-03 12:30:00,114.83,114.95,114.68,114.88,30346.0,110.0725,110.1875,109.9287,110.1204,30346.0
2020-04-03 12:40:00,114.91,115.27,114.85,115.05,25753.0,110.1491,110.4942,110.0916,110.2833,25753.0
2020-04-03 12:50:00,115.04,115.56,114.94,115.38,19190.0,110.2738,110.7722,110.1779,110.5997,19190.0
2020-04-03 13:00:00,115.38,115.4,114.94,115.04,10445.0,110.5997,110.6188,110.1779,110.2738,10445.0
2020-04-03 13:10:00,115.09,115.09,114.73,115.02,12438.0,110.3217,110.3217,109.9766,110.2546,12438.0
2020-04-03 13:20:00,114.97,115.02,114.21,114.22,18199.0,110.2067,110.2546,109.4781,109.4877,18199.0
2020-04-03 13:30:00,114.22,114.22,113.84,114.01,7499.0,109.4877,109.4877,109.1235,109.2864,7499.0
2020-04-03 13:40:00,114.01,114.32,113.76,114.22,15838.0,109.2864,109.5836,109.0468,109.4877,15838.0
2020-04-03 13:50:00,114.25,114.38,114.13,114.21,15826.0,109.5165,109.6411,109.4015,109.4781,15826.0
2020-04-03 14:00:00,114.21,114.42,114.13,114.23,20900.0,109.4781,109.6794,109.4015,109.4973,20900.0
2020-04-03 14:10:00,114.24,114.24,113.72,113.91,15275.0,109.5069,109.5069,109.0084,109.1906,15275.0
2020-04-03 14:20:00,113.95,114.35,113.95,114.35,19604.0,109.2289,109.6123,109.2289,109.6123,19604.0
2020-04-03 14:30:00,114.31,114.4,114.14,114.29,15944.0,109.574,109.6603,109.411,109.5548,15944.0
2020-04-03 14:40:00,114.36,114.4,113.87,114.02,20884.0,109.6219,109.6603,109.1522,109.296,20884.0
2020-04-03 14:50:00,114.04,114.82,114.04,114.68,19957.0,109.3152,110.0629,109.3152,109.9287,19957.0
2020-04-03 15:00:00,114.71,114.86,113.92,114.11,22867.0,109.9574,110.1012,109.2002,109.3823,22867.0
2020-04-03 15:10:00,114.11,114.56,113.99,114.42,21831.0,109.3823,109.8136,109.2673,109.6794,21831.0
2020-04-03 15:20:00,114.42,114.53,114.1,114.5,20219.0,109.6794,109.7849,109.3727,109.7561,20219.0
2020-04-03 15:30:00,114.48,114.72,114.19,114.23,41783.0,109.737,109.967,109.459,109.4973,41783.0
2020-04-03 15:40:00,114.23,114.52,113.91,114.3,50058.0,109.4973,109.7753,109.1906,109.5644,50058.0
2020-04-03 15:50:00,114.35,115.27,114.19,114.62,143819.0,109.6123,110.4942,109.459,109.8712,143819.0
2020-04-06 09:30:00,119.58,120.0,117.9,119.76,72039.0,114.6257,115.0283,113.0153,114.7982,72039.0
2020-04-06 09:40:00,119.94,122.39,119.94,122.39,58685.0,114.9707,117.3192,114.9707,117.3192,58685.0
2020-04-06 09:50:00,122.32,123.63,122.24,123.63,65407.0,117.2521,118.5079,117.1754,118.5079,65407.0
2020-04-06 10:00:00,123.99,124.08,122.93,123.12,83851.0,118.8529,118.9392,117.8369,118.019,83851.0
2020-04-06 10:10:00,123.02,123.02,122.13,122.38,53348.0,117.9231,117.9231,117.07,117.3096,53348.0
2020-04-06 10:20:00,122.37,122.64,122.03,122.19,41565.0,117.3001,117.5589,116.9741,117.1275,41565.0
2020-04-06 10:30:00,122.24,123.41,121.84,123.41,30062.0,117.1754,118.297,116.792,118.297,30062.0
2020-04-06 10:40:00,123.43,123.96,122.77,122.81,53343.0,118.3161,118.8242,117.6835,117.7218,53343.0
2020-04-06 10:50:00,122.73,123.08,122.21,122.41,41722.0,117.6451,117.9806,117.1467,117.3384,41722.0
2020-04-06 11:00:00,122.48,123.68,122.48,123.55,32211.0,117.4055,118.5558,117.4055,118.4312,32211.0
2020-04-06 11:10:00,123.53,123.53,123.05,123.12,24266.0,118.412,118.412,117.9519,118.019,24266.0
2020-04-06 11:20:00,123.04,123.7,122.98,123.66,32183.0,117.9423,118.575,117.8848,118.5366,32183.0
2020-04-06 11:30:00,123.64,123.75,122.81,123.12,25204.0,118.5174,118.6229,117.7218,118.019,25204.0
2020-04-06 11:40:00,123.21,123.79,123.21,123.34,21259.0,118.1053,118.6612,118.1053,118.2299,21259.0
2020-04-06 11:50:00,123.33,123.33,122.56,122.63,35488.0,118.2203,118.2203,117.4822,117.5493,35488.0
2020-04-06 12:00:00,122.57,123.33,122.54,123.31,41832.0,117.4918,118.2203,117.463,118.2011,41832.0
2020-04-06 12:10:00,123.31,124.16,123.21,124.06,34888.0,118.2011,119.0159,118.1053,118.92,34888.0
2020-04-06 12:20:00,124.08,124.7,124.02,124.4,45487.0,118.9392,119.5335,118.8817,119.246,45487.0
2020-04-06 12:30:00,124.41,124.97,124.34,124.8,35805.0,119.2555,119.7923,119.1884,119.6294,35805.0
2020-04-06 12:40:00,124.78,124.94,124.41,124.81,34055.0,119.6102,119.7636,119.2555,119.639,34055.0
2020-04-06 12:50:00,124.8,125.46,124.64,125.46,61791.0,119.6294,120.262,119.476,120.262,61791.0
2020-04-06 13:00:00,125.44,125.74,125.19,125.56,50509.0,120.2429,120.5304,120.0032,120.3579,50509.0
2020-04-06 13:10:00,125.52,126.0,125.14,125.24,67493.0,120.3196,120.7797,119.9553,120.0512,67493.0
2020-04-06 13:20:00,125.24,125.47,124.95,124.96,47190.0,120.0512,120.2716,119.7732,119.7828,47190.0
2020-04-06 13:30:00,124.94,125.01,124.26,124.7,27021.0,119.7636,119.8307,119.1118,119.5335,27021.0
2020-04-06 13:40:00,124.72,125.1,124.72,125.1,37605.0,119.5527,119.917,119.5527,119.917,37605.0
2020-04-06 13:50:00,125.07,125.51,124.91,125.51,40530.0,119.8882,120.31,119.7348,120.31,40530.0
2020-04-06 14:00:00,125.47,125.66,125.2,125.56,25306.0,120.2716,120.4538,120.0128,120.3579,25306.0
2020-04-06 14:10:00,125.53,125.59,124.79,125.02,34562.0,120.3291,120.3867,119.6198,119.8403,34562.0
2020-04-06 14:20:00,124.98,125.45,124.88,125.22,47681.0,119.8019,120.2525,119.7061,120.032,47681.0
2020-04-06 14:30:00,125.23,125.59,124.73,124.73,53642.0,120.0416,120.3867,119.5623,119.5623,53642.0
2020-04-06 14:40:00,124.81,125.47,124.61,125.47,43538.0,119.639,120.2716,119.4473,120.2716,43538.0
2020-04-06 14:50:00,125.41,125.85,125.34,125.85,37313.0,120.2141,120.6359,120.147,120.6359,37313.0
2020-04-06 15:00:00,125.78,126.25,125.78,126.07,55686.0,120.5688,121.0193,120.5688,120.8468,55686.0
2020-04-06 15:10:00,126.02,126.23,124.77,124.91,34821.0,120.7988,121.0001,119.6006,119.7348,34821.0
2020-04-06 15:20:00,124.87,125.27,124.75,125.23,71900.0,119.6965,120.0799,119.5815,120.0416,71900.0
2020-04-06 15:30:00,125.22,125.54,125.08,125.41,72917.0,120.032,120.3387,119.8978,120.2141,72917.0
2020-04-06 15:40:00,125.43,125.7,125.09,125.58,92430.0,120.2333,120.4921,119.9074,120.3771,92430.0
2020-04-06 15:50:00,125.59,127.46,125.53,126.74,370405.0,120.3867,122.1792,120.3291,121.489,370405.0
2020-04-07 09:30:00,129.02,130.88,128.86,129.84,150878.0,123.6745,125.4575,123.5212,124.4606,150878.0
2020-04-07 09:40:00,129.76,129.9,128.42,128.5,96670.0,124.3839,124.5181,123.0994,123.1761,96670.0
2020-04-07 09:50:00,128.32,129.88,128.32,129.71,103730.0,123.0035,124.4989,123.0035,124.336,103730.0
2020-04-07 10:00:00,129.75,130.2,129.2,129.2,76463.0,124.3743,124.8057,123.8471,123.8471,76463.0
2020-04-07 10:10:00,129.25,129.25,128.37,129.23,73445.0,123.895,123.895,123.0515,123.8758,73445.0
2020-04-07 10:20:00,129.25,129.72,128.11,128.68,98314.0,123.895,124.3455,122.8022,123.3486,98314.0
2020-04-07 10:30:00,128.73,129.51,128.71,129.12,33841.0,123.3966,124.1442,123.3774,123.7704,33841.0
2020-04-07 10:40:00,129.1,129.84,128.91,129.15,49565.0,123.7512,124.4606,123.5691,123.7992,49565.0
2020-04-07 10:50:00,129.05,129.48,128.61,128.65,55504.0,123.7033,124.1155,123.2815,123.3199,55504.0
2020-04-07 11:00:00,128.69,128.87,127.86,128.72,60730.0,123.3582,123.5308,122.5626,123.387,60730.0
2020-04-07 11:10:00,128.81,130.25,128.81,130.09,36438.0,123.4732,124.8536,123.4732,124.7002,36438.0
2020-04-07 11:20:00,130.15,130.7,129.78,130.18,77364.0,124.7577,125.2849,124.4031,124.7865,77364.0
2020-04-07 11:30:00,130.19,130.64,129.74,129.91,26309.0,124.7961,125.2274,124.3647,124.5277,26309.0
2020-04-07 11:40:00,129.92,130.06,129.07,129.07,31870.0,124.5373,124.6715,123.7225,123.7225,31870.0
2020-04-07 11:50:00,129.04,129.04,127.82,128.04,96976.0,123.6937,123.6937,122.5243,122.7351,96976.0
2020-04-07 12:00:00,127.97,128.28,127.49,128.27,75894.0,122.668,122.9652,122.2079,122.9556,75894.0
2020-04-07 12:10:00,128.26,129.16,127.94,128.93,85648.0,122.946,123.8087,122.6393,123.5883,85648.0
2020-04-07 12:20:00,128.97,128.97,127.8,128.0,50158.0,123.6266,123.6266,122.5051,122.6968,50158.0
2020-04-07 12:30:00,128.0,128.32,127.94,128.15,38737.0,122.6968,123.0035,122.6393,122.8406,38737.0
2020-04-07 12:40:00,128.13,128.48,127.98,128.19,85705.0,122.8214,123.1569,122.6776,122.8789,85705.0
2020-04-07 12:50:00,128.21,128.22,127.33,127.33,62866.0,122.8981,122.9077,122.0546,122.0546,62866.0
2020-04-07 13:00:00,127.33,127.38,126.82,126.82,62933.0,122.0546,122.1025,121.5657,121.5657,62933.0
2020-04-07 13:10:00,126.89,127.82,126.69,127.82,50575.0,121.6328,122.5243,121.4411,122.5243,50575.0
2020-04-07 13:20:00,127.82,128.68,127.82,128.24,61220.0,122.5243,123.3486,122.5243,122.9269,61220.0
2020-04-07 13:30:00,128.27,128.34,127.74,128.14,30061.0,122.9556,123.0227,122.4476,122.831,30061.0
2020-04-07 13:40:00,128.12,129.01,128.04,128.89,24641.0,122.8118,123.665,122.7351,123.5499,24641.0
2020-04-07 13:50:00,128.85,128.85,128.61,128.82,30172.0,123.5116,123.5116,123.2815,123.4828,30172.0
2020-04-07 14:00:00,128.8,128.86,128.33,128.41,20974.0,123.4637,123.5212,123.0131,123.0898,20974.0
2020-04-07 14:10:00,128.41,128.64,127.81,127.84,20243.0,123.0898,123.3103,122.5147,122.5434,20243.0
2020-04-07 14:20:00,127.9,128.77,127.83,128.31,24882.0,122.6009,123.4349,122.5338,122.994,24882.0
2020-04-07 14:30:00,128.32,128.32,127.46,127.61,20216.0,123.0035,123.0035,122.1792,122.323,20216.0
2020-04-07 14:40:00,127.59,127.69,126.64,126.74,35121.0,122.3038,122.3996,121.3932,121.489,35121.0
2020-04-07 14:50:00,126.74,127.09,126.55,126.9,27683.0,121.489,121.8245,121.3069,121.6424,27683.0
2020-04-07 15:00:00,126.88,127.71,126.87,127.67,21376.0,121.6232,122.4188,121.6136,122.3805,21376.0
2020-04-07 15:10:00,127.68,127.77,126.71,126.71,24306.0,122.3901,122.4763,121.4603,121.4603,24306.0
2020-04-07 15:20:00,126.74,127.16,126.02,126.73,36859.0,121.489,121.8916,120.7988,121.4794,36859.0
2020-04-07 15:30:00,126.73,127.08,126.15,127.0,33258.0,121.4794,121.8149,120.9235,121.7382,33258.0
2020-04-07 15:40:00,126.97,128.11,126.92,128.05,45469.0,121.7095,122.8022,121.6616,122.7447,45469.0
2020-04-07 15:50:00,128.31,128.31,126.1,126.17,147188.0,122.994,122.994,120.8755,120.9426,147188.0
2020-04-08 09:30:00,126.36,127.16,124.28,124.43,95814.0,121.1248,121.8916,119.1309,119.2747,95814.0
2020-04-08 09:40:00,124.47,124.77,122.69,122.95,114431.0,119.3131,119.6006,117.6068,117.856,114431.0
2020-04-08 09:50:00,122.8,122.85,122.25,122.77,58076.0,117.7122,117.7602,117.185,117.6835,58076.0
2020-04-08 10:00:00,122.8,122.98,122.49,122.83,40355.0,117.7122,117.8848,117.4151,117.741,40355.0
2020-04-08 10:10:00,122.85,124.44,122.85,124.44,36949.0,117.7602,119.2843,117.7602,119.2843,36949.0
2020-04-08 10:20:00,124.3,124.95,124.12,124.81,28507.0,119.1501,119.7732,118.9776,119.639,28507.0
2020-04-08 10:30:00,124.7,125.12,124.67,125.03,13576.0,119.5335,119.9361,119.5048,119.8499,13576.0
2020-04-08 10:40:00,125.09,125.38,124.27,124.51,20366.0,119.9074,120.1854,119.1213,119.3514,20366.0
2020-04-08 10:50:00,124.56,124.75,124.28,124.75,16279.0,119.3993,119.5815,119.1309,119.5815,16279.0
2020-04-08 11:00:00,124.74,125.14,124.55,124.99,22102.0,119.5719,119.9553,119.3897,119.8115,22102.0
2020-04-08 11:10:00,125.1,125.78,124.98,125.66,29838.0,119.917,120.5688,119.8019,120.4538,29838.0
2020-04-08 11:20:00,125.87,126.22,125.45,125.62,23623.0,120.6551,120.9906,120.2525,120.4154,23623.0
2020-04-08 11:30:00,125.62,125.75,125.33,125.57,19713.0,120.4154,120.54,120.1374,120.3675,19713.0
2020-04-08 11:40:00,125.54,125.61,125.4,125.52,26444.0,120.3387,120.4058,120.2045,120.3196,26444.0
2020-04-08 11:50:00,125.47,125.68,124.86,124.89,47669.0,120.2716,120.4729,119.6869,119.7157,47669.0
2020-04-08 12:00:00,124.73,124.99,124.45,124.62,40947.0,119.5623,119.8115,119.2939,119.4568,40947.0
2020-04-08 12:10:00,124.61,124.95,124.28,124.91,23286.0,119.4473,119.7732,119.1309,119.7348,23286.0
2020-04-08 12:20:00,124.87,124.96,124.41,124.44,18597.0,119.6965,119.7828,119.2555,119.2843,18597.0
2020-04-08 12:30:00,124.43,125.4,124.43,125.36,25116.0,119.2747,120.2045,119.2747,120.1662,25116.0
2020-04-08 12:40:00,125.39,125.5,125.01,125.04,29257.0,120.1949,120.3004,119.8307,119.8594,29257.0
2020-04-08 12:50:00,125.05,125.11,124.38,124.53,29743.0,119.869,119.9265,119.2268,119.3706,29743.0
2020-04-08 13:00:00,124.53,125.6,124.45,125.42,25863.0,119.3706,120.3962,119.2939,120.2237,25863.0
2020-04-08 13:10:00,125.37,125.48,124.91,125.06,24345.0,120.1758,120.2812,119.7348,119.8786,24345.0
2020-04-08 13:20:00,125.06,125.43,125.01,125.22,22647.0,119.8786,120.2333,119.8307,120.032,22647.0
2020-04-08 13:30:00,125.19,125.28,124.96,125.08,24750.0,120.0032,120.0895,119.7828,119.8978,24750.0
2020-04-08 13:40:00,125.08,125.28,124.81,125.24,20955.0,119.8978,120.0895,119.639,120.0512,20955.0
2020-04-08 13:50:00,125.27,125.29,124.81,125.25,26099.0,120.0799,120.0991,119.639,120.0607,26099.0
2020-04-08 14:00:00,125.26,125.83,125.11,125.76,32055.0,120.0703,120.6167,119.9265,120.5496,32055.0
2020-04-08 14:10:00,125.82,126.29,125.82,126.15,34677.0,120.6071,121.0577,120.6071,120.9235,34677.0
2020-04-08 14:20:00,126.19,126.95,126.18,126.92,24482.0,120.9618,121.6903,120.9522,121.6616,24482.0
2020-04-08 14:30:00,126.94,127.32,126.84,127.14,40510.0,121.6807,122.045,121.5849,121.8724,40510.0
2020-04-08 14:40:00,127.13,127.39,126.62,126.7,51210.0,121.8629,122.1121,121.374,121.4507,51210.0
2020-04-08 14:50:00,126.72,127.19,126.71,127.13,78888.0,121.4698,121.9204,121.4603,121.8629,78888.0
2020-04-08 15:00:00,127.11,127.51,127.02,127.48,38433.0,121.8437,122.2271,121.7574,122.1983,38433.0
2020-04-08 15:10:00,127.51,127.62,127.23,127.29,40297.0,122.2271,122.3325,121.9587,122.0162,40297.0
2020-04-08 15:20:00,127.35,127.63,127.14,127.54,52821.0,122.0737,122.3421,121.8724,122.2559,52821.0
2020-04-08 15:30:00,127.56,127.82,126.48,126.81,81908.0,122.275,122.5243,121.2398,121.5561,81908.0
2020-04-08 15:40:00,126.8,126.89,126.22,126.89,87458.0,121.5465,121.6328,120.9906,121.6328,87458.0
2020-04-08 15:50:00,126.96,127.97,126.91,127.24,170691.0,121.6999,122.668,121.652,121.9683,170691.0
2020-04-09 09:30:00,126.55,127.95,126.44,127.2,112753.0,121.3069,122.6489,121.2014,121.93,112753.0
2020-04-09 09:40:00,127.26,128.48,127.01,128.06,42814.0,121.9875,123.1569,121.7478,122.7543,42814.0
2020-04-09 09:50:00,128.06,128.43,127.61,128.41,26930.0,122.7543,123.109,122.323,123.0898,26930.0
2020-04-09 10:00:00,128.37,128.37,127.23,127.7,26504.0,123.0515,123.0515,121.9587,122.4092,26504.0
2020-04-09 10:10:00,127.63,128.45,127.62,127.92,34947.0,122.3421,123.1282,122.3325,122.6201,34947.0
2020-04-09 10:20:00,127.95,128.49,127.49,128.27,37309.0,122.6489,123.1665,122.2079,122.9556,37309.0
2020-04-09 10:30:00,128.37,128.66,128.04,128.66,36480.0,123.0515,123.3295,122.7351,123.3295,36480.0
2020-04-09 10:40:00,128.6,129.58,128.55,129.58,19105.0,123.2719,124.2113,123.224,124.2113,19105.0
2020-04-09 10:50:00,129.44,129.55,128.77,129.19,19780.0,124.0771,124.1826,123.4349,123.8375,19780.0
2020-04-09 11:00:00,129.08,129.19,127.95,128.6,14819.0,123.7321,123.8375,122.6489,123.2719,14819.0
2020-04-09 11:10:00,128.53,128.74,128.3,128.3,9218.0,123.2048,123.4061,122.9844,122.9844,9218.0
2020-04-09 11:20:00,128.4,128.85,128.19,128.81,9101.0,123.0802,123.5116,122.8789,123.4732,9101.0
2020-04-09 11:30:00,128.71,129.0,128.42,128.9,12075.0,123.3774,123.6554,123.0994,123.5595,12075.0
2020-04-09 11:40:00,128.81,128.96,128.51,128.81,32062.0,123.4732,123.617,123.1857,123.4732,32062.0
2020-04-09 11:50:00,128.78,128.79,127.7,127.86,20330.0,123.4445,123.4541,122.4092,122.5626,20330.0
2020-04-09 12:00:00,127.95,128.57,127.91,128.25,13737.0,122.6489,123.2432,122.6105,122.9364,13737.0
2020-04-09 12:10:00,128.21,128.59,127.93,128.44,12736.0,122.8981,123.2624,122.6297,123.1186,12736.0
2020-04-09 12:20:00,128.53,128.7,128.13,128.39,22573.0,123.2048,123.3678,122.8214,123.0706,22573.0
2020-04-09 12:30:00,128.44,128.53,128.06,128.5,12865.0,123.1186,123.2048,122.7543,123.1761,12865.0
2020-04-09 12:40:00,128.5,128.95,128.15,128.66,81065.0,123.1761,123.6074,122.8406,123.3295,81065.0
2020-04-09 12:50:00,128.65,129.87,128.59,129.66,40432.0,123.3199,124.4893,123.2624,124.288,40432.0
2020-04-09 13:00:00,129.8,129.8,129.24,129.26,21918.0,124.4222,124.4222,123.8854,123.9046,21918.0
2020-04-09 13:10:00,129.36,129.36,128.94,129.0,12632.0,124.0005,124.0005,123.5979,123.6554,12632.0
2020-04-09 13:20:00,128.89,129.52,128.78,129.52,26924.0,123.5499,124.1538,123.4445,124.1538,26924.0
2020-04-09 13:30:00,129.56,129.74,129.26,129.53,23290.0,124.1922,124.3647,123.9046,124.1634,23290.0
2020-04-09 13:40:00,129.55,130.43,129.49,130.25,28545.0,124.1826,125.0261,124.1251,124.8536,28545.0
2020-04-09 13:50:00,130.2,131.15,130.13,130.8,37443.0,124.8057,125.7163,124.7386,125.3808,37443.0
2020-04-09 14:00:00,130.81,131.04,130.34,130.36,41766.0,125.3904,125.6109,124.9399,124.959,41766.0
2020-04-09 14:10:00,130.4,130.68,129.51,129.54,23017.0,124.9974,125.2658,124.1442,124.173,23017.0
2020-04-09 14:20:00,129.5,129.79,129.23,129.57,25617.0,124.1347,124.4126,123.8758,124.2018,25617.0
2020-04-09 14:30:00,129.56,130.08,129.46,129.68,24763.0,124.1922,124.6906,124.0963,124.3072,24763.0
2020-04-09 14:40:00,129.68,129.82,128.35,128.46,31111.0,124.3072,124.4414,123.0323,123.1377,31111.0
2020-04-09 14:50:00,128.49,128.54,128.02,128.5,33400.0,123.1665,123.2144,122.716,123.1761,33400.0
2020-04-09 15:00:00,128.61,129.09,128.27,128.71,51519.0,123.2815,123.7416,122.9556,123.3774,51519.0
2020-04-09 15:10:00,128.74,129.08,128.59,128.77,41032.0,123.4061,123.7321,123.2624,123.4349,41032.0
2020-04-09 15:20:00,128.78,129.18,128.46,129.18,49485.0,123.4445,123.8279,123.1377,123.8279,49485.0
2020-04-09 15:30:00,129.21,129.71,129.16,129.38,36290.0,123.8567,124.336,123.8087,124.0196,36290.0
2020-04-09 15:40:00,129.29,129.63,128.76,128.76,34389.0,123.9334,124.2593,123.4253,123.4253,34389.0
2020-04-09 15:50:00,128.81,129.32,128.59,128.75,105209.0,123.4732,123.9621,123.2624,123.4157,105209.0
2020-04-13 09:30:00,128.01,128.82,127.5,127.76,127324.0,122.7064,123.4828,122.2175,122.4667,127324.0
2020-04-13 09:40:00,127.69,127.99,126.27,126.46,30108.0,122.3996,122.6872,121.0385,121.2206,30108.0
2020-04-13 09:50:00,126.51,126.55,124.78,125.01,44297.0,121.2685,121.3069,119.6102,119.8307,44297.0
2020-04-13 10:00:00,125.19,125.5,124.71,125.27,71583.0,120.0032,120.3004,119.5431,120.0799,71583.0
2020-04-13 10:10:00,125.31,125.33,123.65,123.83,69060.0,120.1183,120.1374,118.527,118.6996,69060.0
2020-04-13 10:20:00,123.9,123.94,122.86,122.99,45057.0,118.7667,118.805,117.7698,117.8944,45057.0
2020-04-13 10:30:00,122.93,123.31,122.58,122.86,54449.0,117.8369,118.2011,117.5014,117.7698,54449.0
2020-04-13 10:40:00,122.79,122.92,122.22,122.22,53928.0,117.7027,117.8273,117.1563,117.1563,53928.0
2020-04-13 10:50:00,122.29,122.95,122.11,122.59,40278.0,117.2234,117.856,117.0508,117.5109,40278.0
2020-04-13 11:00:00,122.55,122.66,122.26,122.59,47626.0,117.4726,117.578,117.1946,117.5109,47626.0
2020-04-13 11:10:00,122.67,123.25,122.66,123.04,42923.0,117.5876,118.1436,117.578,117.9423,42923.0
2020-04-13 11:20:00,123.09,123.13,122.58,122.89,49900.0,117.9902,118.0286,117.5014,117.7985,49900.0
2020-04-13 11:30:00,122.87,123.15,122.68,122.75,21037.0,117.7793,118.0477,117.5972,117.6643,21037.0
2020-04-13 11:40:00,122.66,123.19,122.57,123.17,40247.0,117.578,118.0861,117.4918,118.0669,40247.0
2020-04-13 11:50:00,123.15,124.07,123.06,123.64,51562.0,118.0477,118.9296,117.9615,118.5174,51562.0
2020-04-13 12:00:00,123.67,124.22,123.56,123.97,33885.0,118.5462,119.0734,118.4408,118.8338,33885.0
2020-04-13 12:10:00,124.03,124.59,123.86,124.49,28233.0,118.8913,119.4281,118.7283,119.3322,28233.0
2020-04-13 12:20:00,124.48,124.75,124.35,124.51,26138.0,119.3226,119.5815,119.198,119.3514,26138.0
2020-04-13 12:30:00,124.5,124.5,123.59,123.63,28010.0,119.3418,119.3418,118.4695,118.5079,28010.0
2020-04-13 12:40:00,123.66,123.79,123.46,123.76,19546.0,118.5366,118.6612,118.3449,118.6325,19546.0
2020-04-13 12:50:00,123.66,123.66,122.97,123.24,26966.0,118.5366,118.5366,117.8752,118.134,26966.0
2020-04-13 13:00:00,123.18,123.19,122.78,122.86,32215.0,118.0765,118.0861,117.6931,117.7698,32215.0
2020-04-13 13:10:00,122.84,123.26,122.57,123.26,33223.0,117.7506,118.1532,117.4918,118.1532,33223.0
2020-04-13 13:20:00,123.27,123.36,123.03,123.18,21010.0,118.1628,118.249,117.9327,118.0765,21010.0
2020-04-13 13:30:00,123.17,123.89,123.13,123.67,35516.0,118.0669,118.7571,118.0286,118.5462,35516.0
2020-04-13 13:40:00,123.61,123.78,123.18,123.26,28235.0,118.4887,118.6516,118.0765,118.1532,28235.0
2020-04-13 13:50:00,123.25,123.44,123.19,123.22,17536.0,118.1436,118.3257,118.0861,118.1148,17536.0
2020-04-13 14:00:00,123.15,123.17,122.72,122.73,34802.0,118.0477,118.0669,117.6356,117.6451,34802.0
2020-04-13 14:10:00,122.76,122.99,122.32,122.96,35341.0,117.6739,117.8944,117.2521,117.8656,35341.0
2020-04-13 14:20:00,122.9,122.99,122.53,122.75,50210.0,117.8081,117.8944,117.4534,117.6643,50210.0
2020-04-13 14:30:00,122.76,123.06,122.76,122.88,22640.0,117.6739,117.9615,117.6739,117.7889,22640.0
2020-04-13 14:40:00,122.93,123.37,122.85,123.35,27901.0,117.8369,118.2586,117.7602,118.2395,27901.0
2020-04-13 14:50:00,123.33,123.52,123.09,123.23,32660.0,118.2203,118.4024,117.9902,118.1244,32660.0
2020-04-13 15:00:00,123.24,123.24,122.83,122.94,27612.0,118.134,118.134,117.741,117.8464,27612.0
2020-04-13 15:10:00,122.89,123.63,122.86,123.63,42565.0,117.7985,118.5079,117.7698,118.5079,42565.0
2020-04-13 15:20:00,123.58,123.58,123.04,123.24,41389.0,118.4599,118.4599,117.9423,118.134,41389.0
2020-04-13 15:30:00,123.28,123.58,123.16,123.58,71148.0,118.1724,118.4599,118.0573,118.4599,71148.0
2020-04-13 15:40:00,123.61,123.63,123.12,123.14,94877.0,118.4887,118.5079,118.019,118.0382,94877.0
2020-04-13 15:50:00,123.15,123.46,122.58,123.02,208766.0,118.0477,118.3449,117.5014,117.9231,208766.0
2020-04-14 09:30:00,126.42,126.8,125.4,125.63,87116.0,121.1823,121.5465,120.2045,120.425,87116.0
2020-04-14 09:40:00,125.54,125.77,124.88,125.14,68886.0,120.3387,120.5592,119.7061,119.9553,68886.0
2020-04-14 09:50:00,125.13,125.18,124.18,124.94,112218.0,119.9457,119.9936,119.0351,119.7636,112218.0
2020-04-14 10:00:00,124.87,125.03,124.7,124.86,77006.0,119.6965,119.8499,119.5335,119.6869,77006.0
2020-04-14 10:10:00,124.9,126.0,124.88,125.45,101689.0,119.7252,120.7797,119.7061,120.2525,101689.0
2020-04-14 10:20:00,125.45,126.14,125.31,125.68,60764.0,120.2525,120.9139,120.1183,120.4729,60764.0
2020-04-14 10:30:00,125.76,126.8,125.67,126.22,59182.0,120.5496,121.5465,120.4633,120.9906,59182.0
2020-04-14 10:40:00,126.27,126.9,126.25,126.77,20196.0,121.0385,121.6424,121.0193,121.5178,20196.0
2020-04-14 10:50:00,126.82,127.0,126.66,126.77,41723.0,121.5657,121.7382,121.4123,121.5178,41723.0
2020-04-14 11:00:00,126.69,126.93,126.37,126.41,32355.0,121.4411,121.6711,121.1343,121.1727,32355.0
2020-04-14 11:10:00,126.46,126.57,125.83,125.84,34679.0,121.2206,121.3261,120.6167,120.6263,34679.0
2020-04-14 11:20:00,125.8,126.4,125.74,126.4,19352.0,120.588,121.1631,120.5304,121.1631,19352.0
2020-04-14 11:30:00,126.29,126.9,126.29,126.75,14178.0,121.0577,121.6424,121.0577,121.4986,14178.0
2020-04-14 11:40:00,126.79,126.99,126.58,126.75,20931.0,121.5369,121.7287,121.3356,121.4986,20931.0
2020-04-14 11:50:00,126.8,126.81,126.27,126.81,36481.0,121.5465,121.5561,121.0385,121.5561,36481.0
2020-04-14 12:00:00,126.85,127.59,126.85,127.47,12052.0,121.5945,122.3038,121.5945,122.1888,12052.0
2020-04-14 12:10:00,127.47,127.84,127.28,127.75,19372.0,122.1888,122.5434,122.0066,122.4572,19372.0
2020-04-14 12:20:00,127.76,127.76,127.24,127.26,24879.0,122.4667,122.4667,121.9683,121.9875,24879.0
2020-04-14 12:30:00,127.31,127.45,127.12,127.15,28469.0,122.0354,122.1696,121.8533,121.882,28469.0
2020-04-14 12:40:00,127.17,127.2,126.92,127.0,18878.0,121.9012,121.93,121.6616,121.7382,18878.0
2020-04-14 12:50:00,127.06,128.0,126.92,127.77,28636.0,121.7958,122.6968,121.6616,122.4763,28636.0
2020-04-14 13:00:00,127.81,128.25,127.71,128.0,33351.0,122.5147,122.9364,122.4188,122.6968,33351.0
2020-04-14 13:10:00,128.05,128.29,127.93,128.26,25670.0,122.7447,122.9748,122.6297,122.946,25670.0
2020-04-14 13:20:00,128.25,128.79,128.2,128.55,22477.0,122.9364,123.4541,122.8885,123.224,22477.0
2020-04-14 13:30:00,128.56,128.78,127.86,127.99,34717.0,123.2336,123.4445,122.5626,122.6872,34717.0
2020-04-14 13:40:00,128.04,128.27,127.94,128.27,31693.0,122.7351,122.9556,122.6393,122.9556,31693.0
2020-04-14 13:50:00,128.22,128.86,128.22,128.69,54899.0,122.9077,123.5212,122.9077,123.3582,54899.0
2020-04-14 14:00:00,128.67,128.94,128.45,128.51,50393.0,123.339,123.5979,123.1282,123.1857,50393.0
2020-04-14 14:10:00,128.51,128.69,128.42,128.45,38337.0,123.1857,123.3582,123.0994,123.1282,38337.0
2020-04-14 14:20:00,128.44,128.58,128.25,128.27,33165.0,123.1186,123.2528,122.9364,122.9556,33165.0
2020-04-14 14:30:00,128.29,128.4,128.17,128.23,34236.0,122.9748,123.0802,122.8598,122.9173,34236.0
2020-04-14 14:40:00,128.27,128.28,128.1,128.19,23200.0,122.9556,122.9652,122.7927,122.8789,23200.0
2020-04-14 14:50:00,128.2,128.41,127.97,128.14,37810.0,122.8885,123.0898,122.668,122.831,37810.0
2020-04-14 15:00:00,128.03,128.04,127.26,127.52,37968.0,122.7256,122.7351,121.9875,122.2367,37968.0
2020-04-14 15:10:00,127.52,127.81,127.36,127.47,29909.0,122.2367,122.5147,122.0833,122.1888,29909.0
2020-04-14 15:20:00,127.48,127.96,127.26,127.94,37801.0,122.1983,122.6585,121.9875,122.6393,37801.0
2020-04-14 15:30:00,127.95,128.1,127.77,127.92,60677.0,122.6489,122.7927,122.4763,122.6201,60677.0
2020-04-14 15:40:00,127.95,128.0,127.43,127.72,60587.0,122.6489,122.6968,122.1504,122.4284,60587.0
2020-04-14 15:50:00,127.75,127.91,127.34,127.67,148298.0,122.4572,122.6105,122.0642,122.3805,148298.0
2020-04-15 09:30:00,125.42,126.12,125.14,125.41,102340.0,120.2237,120.8947,119.9553,120.2141,102340.0
2020-04-15 09:40:00,125.35,125.4,124.4,124.57,16788.0,120.1566,120.2045,119.246,119.4089,16788.0
2020-04-15 09:50:00,124.48,124.51,123.64,124.33,80924.0,119.3226,119.3514,118.5174,119.1789,80924.0
2020-04-15 10:00:00,124.4,124.47,123.6,124.13,21077.0,119.246,119.3131,118.4791,118.9871,21077.0
2020-04-15 10:10:00,124.1,124.31,123.35,123.62,24257.0,118.9584,119.1597,118.2395,118.4983,24257.0
2020-04-15 10:20:00,123.49,124.08,123.48,123.91,22769.0,118.3737,118.9392,118.3641,118.7763,22769.0
2020-04-15 10:30:00,123.88,124.34,123.65,123.76,17066.0,118.7475,119.1884,118.527,118.6325,17066.0
2020-04-15 10:40:00,123.82,124.53,123.65,124.43,44761.0,118.69,119.3706,118.527,119.2747,44761.0
2020-04-15 10:50:00,124.42,124.46,123.88,124.12,23446.0,119.2651,119.3035,118.7475,118.9776,23446.0
2020-04-15 11:00:00,124.09,124.13,123.47,123.54,35040.0,118.9488,118.9871,118.3545,118.4216,35040.0
2020-04-15 11:10:00,123.52,123.81,123.38,123.41,13534.0,118.4024,118.6804,118.2682,118.297,13534.0
2020-04-15 11:20:00,123.42,123.55,123.28,123.44,26624.0,118.3066,118.4312,118.1724,118.3257,26624.0
2020-04-15 11:30:00,123.44,123.9,123.37,123.41,31873.0,118.3257,118.7667,118.2586,118.297,31873.0
2020-04-15 11:40:00,123.47,123.57,123.11,123.44,28847.0,118.3545,118.4503,118.0094,118.3257,28847.0
2020-04-15 11:50:00,123.48,123.92,123.48,123.73,28464.0,118.3641,118.7858,118.3641,118.6037,28464.0
2020-04-15 12:00:00,123.73,123.78,123.17,123.2,32517.0,118.6037,118.6516,118.0669,118.0957,32517.0
2020-04-15 12:10:00,123.22,123.46,123.08,123.25,27409.0,118.1148,118.3449,117.9806,118.1436,27409.0
2020-04-15 12:20:00,123.26,123.73,123.26,123.64,27376.0,118.1532,118.6037,118.1532,118.5174,27376.0
2020-04-15 12:30:00,123.62,123.91,123.53,123.72,35124.0,118.4983,118.7763,118.412,118.5941,35124.0
2020-04-15 12:40:00,123.75,123.86,123.56,123.77,55602.0,118.6229,118.7283,118.4408,118.6421,55602.0
2020-04-15 12:50:00,123.8,123.96,123.66,123.76,26940.0,118.6708,118.8242,118.5366,118.6325,26940.0
2020-04-15 13:00:00,123.71,124.05,123.68,123.73,54414.0,118.5845,118.9105,118.5558,118.6037,54414.0
2020-04-15 13:10:00,123.77,124.43,123.66,124.27,41919.0,118.6421,119.2747,118.5366,119.1213,41919.0
2020-04-15 13:20:00,124.29,124.3,123.97,124.04,25339.0,119.1405,119.1501,118.8338,118.9009,25339.0
2020-04-15 13:30:00,124.06,124.6,124.01,124.19,29650.0,118.92,119.4377,118.8721,119.0447,29650.0
2020-04-15 13:40:00,124.18,124.34,124.1,124.28,20907.0,119.0351,119.1884,118.9584,119.1309,20907.0
2020-04-15 13:50:00,124.31,124.49,123.62,123.63,25093.0,119.1597,119.3322,118.4983,118.5079,25093.0
2020-04-15 14:00:00,123.65,124.19,123.55,123.97,26955.0,118.527,119.0447,118.4312,118.8338,26955.0
2020-04-15 14:10:00,123.99,124.33,123.94,124.17,30446.0,118.8529,119.1789,118.805,119.0255,30446.0
2020-04-15 14:20:00,124.21,124.43,124.07,124.21,26279.0,119.0638,119.2747,118.9296,119.0638,26279.0
2020-04-15 14:30:00,124.21,124.57,124.03,124.48,25287.0,119.0638,119.4089,118.8913,119.3226,25287.0
2020-04-15 14:40:00,124.45,124.56,124.08,124.19,33924.0,119.2939,119.3993,118.9392,119.0447,33924.0
2020-04-15 14:50:00,124.16,124.21,123.93,124.14,25148.0,119.0159,119.0638,118.7954,118.9967,25148.0
2020-04-15 15:00:00,124.11,124.46,123.93,124.0,27898.0,118.968,119.3035,118.7954,118.8625,27898.0
2020-04-15 15:10:00,123.98,124.2,123.67,124.09,54700.0,118.8434,119.0542,118.5462,118.9488,54700.0
2020-04-15 15:20:00,124.1,124.29,123.9,124.04,44628.0,118.9584,119.1405,118.7667,118.9009,44628.0
2020-04-15 15:30:00,124.01,124.11,123.9,123.95,60235.0,118.8721,118.968,118.7667,118.8146,60235.0
2020-04-15 15:40:00,123.93,124.06,123.73,123.73,89265.0,118.7954,118.92,118.6037,118.6037,89265.0
2020-04-15 15:50:00,123.52,123.96,123.39,123.96,171201.0,118.4024,118.8242,118.2778,118.8242,171201.0
2020-04-16 09:30:00,125.22,125.97,124.41,125.6,62571.0,120.2203,120.9404,119.4427,120.5852,62571.0
2020-04-16 09:40:00,125.63,125.67,124.85,124.92,42324.0,120.614,120.6524,119.8651,119.9323,42324.0
2020-04-16 09:50:00,124.87,125.64,124.5,124.62,66959.0,119.8843,120.6236,119.5291,119.6443,66959.0
2020-04-16 10:00:00,124.62,124.66,123.98,124.39,43815.0,119.6443,119.6827,119.0299,119.4235,43815.0
2020-04-16 10:10:00,124.24,124.86,124.2,124.78,34005.0,119.2795,119.8747,119.2411,119.7979,34005.0
2020-04-16 10:20:00,124.72,125.23,124.33,125.19,20439.0,119.7403,120.2299,119.3659,120.1915,20439.0
2020-04-16 10:30:00,125.18,125.27,124.69,124.79,14427.0,120.1819,120.2683,119.7115,119.8075,14427.0
2020-04-16 10:40:00,124.66,125.62,124.62,125.48,25789.0,119.6827,120.6044,119.6443,120.47,25789.0
2020-04-16 10:50:00,125.44,125.95,125.2,125.95,34080.0,120.4316,120.9212,120.2011,120.9212,34080.0
2020-04-16 11:00:00,125.91,126.36,125.48,126.2,35516.0,120.8828,121.3148,120.47,121.1612,35516.0
2020-04-16 11:10:00,126.18,126.94,125.92,126.75,38923.0,121.142,121.8717,120.8924,121.6893,38923.0
2020-04-16 11:20:00,126.75,127.2,126.62,126.9,37083.0,121.6893,122.1213,121.5644,121.8333,37083.0
2020-04-16 11:30:00,126.95,127.1,126.73,126.78,29521.0,121.8813,122.0253,121.6701,121.7181,29521.0
2020-04-16 11:40:00,126.74,126.92,126.61,126.67,14487.0,121.6797,121.8525,121.5548,121.6124,14487.0
2020-04-16 11:50:00,126.63,126.97,126.33,126.9,26163.0,121.574,121.9005,121.286,121.8333,26163.0
2020-04-16 12:00:00,126.9,126.96,125.73,125.96,20051.0,121.8333,121.8909,120.71,120.9308,20051.0
2020-04-16 12:10:00,125.87,125.94,125.46,125.52,14383.0,120.8444,120.9116,120.4508,120.5084,14383.0
2020-04-16 12:20:00,125.45,126.17,125.32,126.16,54588.0,120.4412,121.1324,120.3164,121.1228,54588.0
2020-04-16 12:30:00,126.03,126.03,125.4,125.97,24689.0,120.998,120.998,120.3932,120.9404,24689.0
2020-04-16 12:40:00,125.91,126.6,125.83,126.39,33500.0,120.8828,121.5452,120.806,121.3436,33500.0
2020-04-16 12:50:00,126.35,126.54,126.09,126.2,22192.0,121.3052,121.4876,121.0556,121.1612,22192.0
2020-04-16 13:00:00,126.23,126.6,126.0,126.32,26795.0,121.19,121.5452,120.9692,121.2764,26795.0
2020-04-16 13:10:00,126.35,126.71,126.23,126.64,23026.0,121.3052,121.6509,121.19,121.5836,23026.0
2020-04-16 13:20:00,126.73,127.27,126.72,127.2,36015.0,121.6701,122.1885,121.6605,122.1213,36015.0
2020-04-16 13:30:00,127.14,127.35,126.85,127.06,17429.0,122.0637,122.2653,121.7853,121.9869,17429.0
2020-04-16 13:40:00,127.02,127.39,127.01,127.18,17588.0,121.9485,122.3037,121.9389,122.1021,17588.0
2020-04-16 13:50:00,127.21,127.36,127.05,127.31,19744.0,122.1309,122.2749,121.9773,122.2269,19744.0
2020-04-16 14:00:00,127.34,127.7,127.05,127.7,19618.0,122.2557,122.6013,121.9773,122.6013,19618.0
2020-04-16 14:10:00,127.66,128.05,127.59,127.64,33103.0,122.5629,122.9374,122.4957,122.5437,33103.0
2020-04-16 14:20:00,127.68,127.85,127.19,127.23,22892.0,122.5821,122.7453,122.1117,122.1501,22892.0
2020-04-16 14:30:00,127.19,127.62,127.05,127.54,21303.0,122.1117,122.5245,121.9773,122.4477,21303.0
2020-04-16 14:40:00,127.5,127.59,127.28,127.36,19553.0,122.4093,122.4957,122.1981,122.2749,19553.0
2020-04-16 14:50:00,127.38,127.7,127.12,127.5,23667.0,122.2941,122.6013,122.0445,122.4093,23667.0
2020-04-16 15:00:00,127.56,127.59,126.98,127.18,18046.0,122.4669,122.4957,121.9101,122.1021,18046.0
2020-04-16 15:10:00,127.16,127.23,126.9,127.01,22664.0,122.0829,122.1501,121.8333,121.9389,22664.0
2020-04-16 15:20:00,127.04,127.6,126.96,127.56,28465.0,121.9677,122.5053,121.8909,122.4669,28465.0
2020-04-16 15:30:00,127.58,127.86,127.56,127.74,40753.0,122.4861,122.7549,122.4669,122.6397,40753.0
2020-04-16 15:40:00,127.77,127.9,127.48,127.82,58646.0,122.6685,122.7933,122.3901,122.7165,58646.0
2020-04-16 15:50:00,127.79,127.94,127.46,127.46,175809.0,122.6877,122.8317,122.3709,122.3709,175809.0
2020-04-17 09:30:00,129.74,130.59,128.78,129.79,182362.0,124.5599,125.3759,123.6382,124.6079,182362.0
2020-04-17 09:40:00,129.6,129.78,128.96,129.14,76326.0,124.4255,124.5983,123.811,123.9838,76326.0
2020-04-17 09:50:00,129.12,129.46,128.8,129.37,37806.0,123.9646,124.2911,123.6574,124.2046,37806.0
2020-04-17 10:00:00,129.35,130.52,129.35,130.39,40852.0,124.1854,125.3087,124.1854,125.1839,40852.0
2020-04-17 10:10:00,130.34,130.43,129.01,129.25,19160.0,125.1359,125.2223,123.859,124.0894,19160.0
2020-04-17 10:20:00,129.13,129.75,128.98,129.54,44060.0,123.9742,124.5695,123.8302,124.3679,44060.0
2020-04-17 10:30:00,129.57,129.77,129.15,129.45,38398.0,124.3967,124.5887,123.9934,124.2815,38398.0
2020-04-17 10:40:00,129.51,129.62,128.99,129.12,76593.0,124.3391,124.4447,123.8398,123.9646,76593.0
2020-04-17 10:50:00,129.12,129.55,128.78,129.47,22077.0,123.9646,124.3775,123.6382,124.3007,22077.0
2020-04-17 11:00:00,129.43,129.69,128.78,128.8,33165.0,124.2623,124.5119,123.6382,123.6574,33165.0
2020-04-17 11:10:00,128.77,129.2,128.61,129.1,21276.0,123.6286,124.0414,123.475,123.9454,21276.0
2020-04-17 11:20:00,129.03,129.31,128.85,129.0,19782.0,123.8782,124.147,123.7054,123.8494,19782.0
2020-04-17 11:30:00,129.09,129.61,128.94,129.48,19158.0,123.9358,124.4351,123.7918,124.3103,19158.0
2020-04-17 11:40:00,129.42,129.86,129.39,129.69,11935.0,124.2527,124.6751,124.2238,124.5119,11935.0
2020-04-17 11:50:00,129.82,129.84,129.46,129.6,14996.0,124.6367,124.6559,124.2911,124.4255,14996.0
2020-04-17 12:00:00,129.64,129.65,129.34,129.57,16010.0,124.4639,124.4735,124.1758,124.3967,16010.0
2020-04-17 12:10:00,129.58,130.0,129.53,129.89,38107.0,124.4063,124.8095,124.3583,124.7039,38107.0
2020-04-17 12:20:00,129.8,129.87,129.25,129.31,15539.0,124.6175,124.6847,124.0894,124.147,15539.0
2020-04-17 12:30:00,129.33,129.67,129.24,129.67,9115.0,124.1662,124.4927,124.0798,124.4927,9115.0
2020-04-17 12:40:00,129.64,129.9,129.54,129.9,18915.0,124.4639,124.7135,124.3679,124.7135,18915.0
2020-04-17 12:50:00,129.88,130.39,129.87,130.26,17894.0,124.6943,125.1839,124.6847,125.0591,17894.0
2020-04-17 13:00:00,130.24,130.26,129.96,130.1,13733.0,125.0399,125.0591,124.7711,124.9055,13733.0
2020-04-17 13:10:00,130.1,130.29,129.93,130.25,20141.0,124.9055,125.0879,124.7423,125.0495,20141.0
2020-04-17 13:20:00,130.21,130.21,129.88,130.13,16080.0,125.0111,125.0111,124.6943,124.9343,16080.0
2020-04-17 13:30:00,130.15,130.58,130.15,130.51,13571.0,124.9535,125.3663,124.9535,125.2991,13571.0
2020-04-17 13:40:00,130.52,130.81,130.16,130.2,23452.0,125.3087,125.5872,124.9631,125.0015,23452.0
2020-04-17 13:50:00,130.16,130.21,129.73,130.08,22607.0,124.9631,125.0111,124.5503,124.8863,22607.0
2020-04-17 14:00:00,130.05,130.14,129.79,130.05,13247.0,124.8575,124.9439,124.6079,124.8575,13247.0
2020-04-17 14:10:00,130.05,130.05,129.51,129.53,14978.0,124.8575,124.8575,124.3391,124.3583,14978.0
2020-04-17 14:20:00,129.54,129.73,129.5,129.5,12623.0,124.3679,124.5503,124.3295,124.3295,12623.0
2020-04-17 14:30:00,129.47,129.47,128.82,129.0,17693.0,124.3007,124.3007,123.6766,123.8494,17693.0
2020-04-17 14:40:00,128.97,129.15,128.94,129.13,8874.0,123.8206,123.9934,123.7918,123.9742,8874.0
2020-04-17 14:50:00,129.17,129.23,128.97,129.2,10671.0,124.0126,124.0702,123.8206,124.0414,10671.0
2020-04-17 15:00:00,129.19,129.36,129.02,129.19,15916.0,124.0318,124.195,123.8686,124.0318,15916.0
2020-04-17 15:10:00,129.2,129.37,129.09,129.26,12163.0,124.0414,124.2046,123.9358,124.099,12163.0
2020-04-17 15:20:00,129.27,129.5,129.08,129.48,15155.0,124.1086,124.3295,123.9262,124.3103,15155.0
2020-04-17 15:30:00,129.47,129.82,129.46,129.77,26971.0,124.3007,124.6367,124.2911,124.5887,26971.0
2020-04-17 15:40:00,129.81,130.6,129.77,130.45,43512.0,124.6271,125.3855,124.5887,125.2415,43512.0
2020-04-17 15:50:00,130.66,131.35,130.35,130.67,132380.0,125.4431,126.1056,125.1455,125.4527,132380.0
2020-04-20 09:30:00,128.72,129.0,127.69,127.77,89467.0,123.5806,123.8494,122.5917,122.6685,89467.0
2020-04-20 09:40:00,127.75,128.79,127.56,128.28,44117.0,122.6493,123.6478,122.4669,123.1582,44117.0
2020-04-20 09:50:00,128.11,128.37,128.0,128.2,11499.0,122.995,123.2446,122.8893,123.0814,11499.0
2020-04-20 10:00:00,127.97,128.2,127.69,127.97,13170.0,122.8605,123.0814,122.5917,122.8605,13170.0
2020-04-20 10:10:00,127.99,128.23,127.79,128.18,11477.0,122.8797,123.1102,122.6877,123.0622,11477.0
2020-04-20 10:20:00,128.19,128.19,127.72,127.91,14196.0,123.0718,123.0718,122.6205,122.8029,14196.0
2020-04-20 10:30:00,127.82,128.0,127.75,127.81,14634.0,122.7165,122.8893,122.6493,122.7069,14634.0
2020-04-20 10:40:00,127.82,128.62,127.55,128.54,30593.0,122.7165,123.4846,122.4573,123.4078,30593.0
2020-04-20 10:50:00,128.51,128.99,128.41,128.84,25313.0,123.379,123.8398,123.283,123.6958,25313.0
2020-04-20 11:00:00,128.81,129.13,128.68,128.82,73315.0,123.667,123.9742,123.5422,123.6766,73315.0
2020-04-20 11:10:00,128.87,128.94,128.2,128.44,14020.0,123.7246,123.7918,123.0814,123.3118,14020.0
2020-04-20 11:20:00,128.39,129.06,128.35,128.63,12412.0,123.2638,123.907,123.2254,123.4942,12412.0
2020-04-20 11:30:00,128.61,128.93,128.44,128.8,10256.0,123.475,123.7822,123.3118,123.6574,10256.0
2020-04-20 11:40:00,128.8,128.88,128.44,128.57,10423.0,123.6574,123.7342,123.3118,123.4366,10423.0
2020-04-20 11:50:00,128.45,128.54,128.12,128.23,17690.0,123.3214,123.4078,123.0046,123.1102,17690.0
2020-04-20 12:00:00,128.32,128.78,128.2,128.78,10017.0,123.1966,123.6382,123.0814,123.6382,10017.0
2020-04-20 12:10:00,128.78,128.92,128.62,128.83,13811.0,123.6382,123.7726,123.4846,123.6862,13811.0
2020-04-20 12:20:00,128.83,128.83,128.43,128.49,17809.0,123.6862,123.6862,123.3022,123.3598,17809.0
2020-04-20 12:30:00,128.49,129.05,128.42,128.9,11212.0,123.3598,123.8974,123.2926,123.7534,11212.0
2020-04-20 12:40:00,128.85,129.07,128.79,128.99,10434.0,123.7054,123.9166,123.6478,123.8398,10434.0
2020-04-20 12:50:00,128.97,129.14,128.77,128.92,16469.0,123.8206,123.9838,123.6286,123.7726,16469.0
2020-04-20 13:00:00,128.93,128.93,128.52,128.79,30064.0,123.7822,123.7822,123.3886,123.6478,30064.0
2020-04-20 13:10:00,128.6,128.64,128.48,128.58,8471.0,123.4654,123.5038,123.3502,123.4462,8471.0
2020-04-20 13:20:00,128.6,128.6,128.34,128.49,6320.0,123.4654,123.4654,123.2158,123.3598,6320.0
2020-04-20 13:30:00,128.46,128.49,128.23,128.32,9681.0,123.331,123.3598,123.1102,123.1966,9681.0
2020-04-20 13:40:00,128.37,128.58,128.35,128.43,11956.0,123.2446,123.4462,123.2254,123.3022,11956.0
2020-04-20 13:50:00,128.51,128.72,128.43,128.51,6435.0,123.379,123.5806,123.3022,123.379,6435.0
2020-04-20 14:00:00,128.53,128.8,128.51,128.75,11842.0,123.3982,123.6574,123.379,123.6094,11842.0
2020-04-20 14:10:00,128.75,128.81,128.31,128.45,17311.0,123.6094,123.667,123.187,123.3214,17311.0
2020-04-20 14:20:00,128.47,128.47,127.75,127.75,11921.0,123.3406,123.3406,122.6493,122.6493,11921.0
2020-04-20 14:30:00,127.83,128.18,127.79,127.87,15365.0,122.7261,123.0622,122.6877,122.7645,15365.0
2020-04-20 14:40:00,127.89,127.97,127.56,127.94,13320.0,122.7837,122.8605,122.4669,122.8317,13320.0
2020-04-20 14:50:00,127.94,128.01,127.35,127.39,19895.0,122.8317,122.8989,122.2653,122.3037,19895.0
2020-04-20 15:00:00,127.4,127.9,127.28,127.55,17772.0,122.3133,122.7933,122.1981,122.4573,17772.0
2020-04-20 15:10:00,127.5,127.84,127.46,127.67,16923.0,122.4093,122.7357,122.3709,122.5725,16923.0
2020-04-20 15:20:00,127.64,127.86,127.43,127.86,32834.0,122.5437,122.7549,122.3421,122.7549,32834.0
2020-04-20 15:30:00,127.79,128.2,127.67,127.93,30192.0,122.6877,123.0814,122.5725,122.8221,30192.0
2020-04-20 15:40:00,127.94,128.35,127.76,128.35,30711.0,122.8317,123.2254,122.6589,123.2254,30711.0
2020-04-20 15:50:00,128.39,128.39,127.23,127.35,124153.0,123.2638,123.2638,122.1501,122.2653,124153.0
2020-04-21 09:30:00,125.79,125.79,124.12,124.42,102998.0,120.7676,120.7676,119.1643,119.4523,102998.0
2020-04-21 09:40:00,124.45,124.86,123.85,124.79,55090.0,119.4811,119.8747,118.905,119.8075,55090.0
2020-04-21 09:50:00,124.79,125.57,124.57,124.84,43888.0,119.8075,120.5564,119.5963,119.8555,43888.0
2020-04-21 10:00:00,124.81,125.55,124.7,125.34,26524.0,119.8267,120.5372,119.7211,120.3356,26524.0
2020-04-21 10:10:00,125.35,125.56,125.04,125.56,45141.0,120.3452,120.5468,120.0475,120.5468,45141.0
2020-04-21 10:20:00,125.53,126.04,125.25,125.92,70491.0,120.518,121.0076,120.2491,120.8924,70491.0
2020-04-21 10:30:00,126.05,126.05,125.43,125.62,19389.0,121.0172,121.0172,120.422,120.6044,19389.0
2020-04-21 10:40:00,125.57,125.88,125.02,125.05,29132.0,120.5564,120.854,120.0283,120.0571,29132.0
2020-04-21 10:50:00,125.08,125.16,124.8,125.06,34579.0,120.0859,120.1627,119.8171,120.0667,34579.0
2020-04-21 11:00:00,125.01,125.36,124.89,125.35,35733.0,120.0187,120.3548,119.9035,120.3452,35733.0
2020-04-21 11:10:00,125.22,125.3,124.17,124.36,35532.0,120.2203,120.2971,119.2123,119.3947,35532.0
2020-04-21 11:20:00,124.41,124.62,123.64,123.7,19137.0,119.4427,119.6443,118.7034,118.761,19137.0
2020-04-21 11:30:00,123.71,124.13,123.61,124.02,19988.0,118.7706,119.1739,118.6746,119.0683,19988.0
2020-04-21 11:40:00,123.94,124.01,123.64,124.0,12127.0,118.9915,119.0587,118.7034,119.0491,12127.0
2020-04-21 11:50:00,123.93,124.15,123.85,123.98,23097.0,118.9818,119.1931,118.905,119.0299,23097.0
2020-04-21 12:00:00,124.02,124.03,123.57,123.77,34142.0,119.0683,119.0779,118.6362,118.8282,34142.0
2020-04-21 12:10:00,123.71,123.94,123.7,123.94,12571.0,118.7706,118.9915,118.761,118.9915,12571.0
2020-04-21 12:20:00,123.96,124.1,123.83,123.9,21372.0,119.0107,119.1451,118.8858,118.953,21372.0
2020-04-21 12:30:00,123.99,124.04,123.84,123.95,16686.0,119.0395,119.0875,118.8954,119.0011,16686.0
2020-04-21 12:40:00,123.9,124.06,123.79,124.04,21195.0,118.953,119.1067,118.8474,119.0875,21195.0
2020-04-21 12:50:00,124.04,124.43,123.94,124.43,37726.0,119.0875,119.4619,118.9915,119.4619,37726.0
2020-04-21 13:00:00,124.4,124.56,124.28,124.4,20402.0,119.4331,119.5867,119.3179,119.4331,20402.0
2020-04-21 13:10:00,124.38,124.48,124.14,124.41,13594.0,119.4139,119.5099,119.1835,119.4427,13594.0
2020-04-21 13:20:00,124.4,124.71,124.38,124.51,13321.0,119.4331,119.7307,119.4139,119.5387,13321.0
2020-04-21 13:30:00,124.48,124.81,124.34,124.75,11845.0,119.5099,119.8267,119.3755,119.7691,11845.0
2020-04-21 13:40:00,124.71,124.88,124.38,124.47,11539.0,119.7307,119.8939,119.4139,119.5003,11539.0
2020-04-21 13:50:00,124.44,124.61,124.39,124.56,17370.0,119.4715,119.6347,119.4235,119.5867,17370.0
2020-04-21 14:00:00,124.55,124.7,124.29,124.64,13616.0,119.5771,119.7211,119.3275,119.6635,13616.0
2020-04-21 14:10:00,124.56,124.67,124.43,124.52,14725.0,119.5867,119.6923,119.4619,119.5483,14725.0
2020-04-21 14:20:00,124.53,125.04,124.43,124.76,22207.0,119.5579,120.0475,119.4619,119.7787,22207.0
2020-04-21 14:30:00,124.78,124.84,124.36,124.49,21556.0,119.7979,119.8555,119.3947,119.5195,21556.0
2020-04-21 14:40:00,124.46,124.5,124.17,124.21,32889.0,119.4907,119.5291,119.2123,119.2507,32889.0
2020-04-21 14:50:00,124.2,124.58,124.17,124.47,24634.0,119.2411,119.6059,119.2123,119.5003,24634.0
2020-04-21 15:00:00,124.56,124.73,124.02,124.14,22430.0,119.5867,119.7499,119.0683,119.1835,22430.0
2020-04-21 15:10:00,124.12,124.67,124.09,124.63,18643.0,119.1643,119.6923,119.1355,119.6539,18643.0
2020-04-21 15:20:00,124.61,124.88,124.47,124.81,35526.0,119.6347,119.8939,119.5003,119.8267,35526.0
2020-04-21 15:30:00,124.81,125.97,124.73,125.66,67837.0,119.8267,120.9404,119.7499,120.6428,67837.0
2020-04-21 15:40:00,125.73,125.74,125.0,125.0,71141.0,120.71,120.7196,120.0091,120.0091,71141.0
2020-04-21 15:50:00,124.91,125.26,124.56,124.71,192483.0,119.9227,120.2587,119.5867,119.7307,192483.0
2020-04-22 09:30:00,126.53,126.97,125.55,126.57,80697.0,121.478,121.9005,120.5372,121.5164,80697.0
2020-04-22 09:40:00,126.57,126.89,125.61,125.96,30948.0,121.5164,121.8237,120.5948,120.9308,30948.0
2020-04-22 09:50:00,125.97,127.34,125.97,127.0,30110.0,120.9404,122.2557,120.9404,121.9293,30110.0
2020-04-22 10:00:00,126.88,127.0,126.7,126.97,25425.0,121.8141,121.9293,121.6413,121.9005,25425.0
2020-04-22 10:10:00,126.89,127.0,126.33,126.73,9778.0,121.8237,121.9293,121.286,121.6701,9778.0
2020-04-22 10:20:00,126.77,126.98,126.73,126.86,11475.0,121.7085,121.9101,121.6701,121.7949,11475.0
2020-04-22 10:30:00,126.88,126.94,126.71,126.86,14130.0,121.8141,121.8717,121.6509,121.7949,14130.0
2020-04-22 10:40:00,126.83,126.92,126.7,126.92,22098.0,121.7661,121.8525,121.6413,121.8525,22098.0
2020-04-22 10:50:00,126.93,126.95,126.61,126.86,17232.0,121.8621,121.8813,121.5548,121.7949,17232.0
2020-04-22 11:00:00,126.86,127.0,126.75,126.86,48117.0,121.7949,121.9293,121.6893,121.7949,48117.0
2020-04-22 11:10:00,126.93,127.26,126.9,127.17,26064.0,121.8621,122.1789,121.8333,122.0925,26064.0
2020-04-22 11:20:00,127.19,127.45,126.9,127.45,33192.0,122.1117,122.3613,121.8333,122.3613,33192.0
2020-04-22 11:30:00,127.47,127.48,127.16,127.38,19997.0,122.3805,122.3901,122.0829,122.2941,19997.0
2020-04-22 11:40:00,127.33,127.46,127.1,127.23,12058.0,122.2461,122.3709,122.0253,122.1501,12058.0
2020-04-22 11:50:00,127.23,127.34,127.05,127.08,14843.0,122.1501,122.2557,121.9773,122.0061,14843.0
2020-04-22 12:00:00,127.02,127.28,126.8,126.82,21534.0,121.9485,122.1981,121.7373,121.7565,21534.0
2020-04-22 12:10:00,126.87,127.06,126.77,126.86,61673.0,121.8045,121.9869,121.7085,121.7949,61673.0
2020-04-22 12:20:00,126.83,127.02,126.8,126.8,88508.0,121.7661,121.9485,121.7373,121.7373,88508.0
2020-04-22 12:30:00,126.81,126.86,126.52,126.75,40603.0,121.7469,121.7949,121.4684,121.6893,40603.0
2020-04-22 12:40:00,126.74,126.88,126.52,126.61,25876.0,121.6797,121.8141,121.4684,121.5548,25876.0
2020-04-22 12:50:00,126.58,126.63,125.91,125.92,29420.0,121.526,121.574,120.8828,120.8924,29420.0
2020-04-22 13:00:00,125.93,125.96,125.62,125.72,23247.0,120.902,120.9308,120.6044,120.7004,23247.0
2020-04-22 13:10:00,125.72,125.88,125.61,125.64,20052.0,120.7004,120.854,120.5948,120.6236,20052.0
2020-04-22 13:20:00,125.68,126.04,125.68,126.02,17514.0,120.662,121.0076,120.662,120.9884,17514.0
2020-04-22 13:30:00,126.03,126.17,125.78,125.85,24369.0,120.998,121.1324,120.758,120.8252,24369.0
2020-04-22 13:40:00,125.85,126.44,125.84,126.26,17174.0,120.8252,121.3916,120.8156,121.2188,17174.0
2020-04-22 13:50:00,126.27,126.43,126.22,126.27,18674.0,121.2284,121.382,121.1804,121.2284,18674.0
2020-04-22 14:00:00,126.31,126.46,126.05,126.09,22909.0,121.2668,121.4108,121.0172,121.0556,22909.0
2020-04-22 14:10:00,126.03,126.1,125.89,126.0,17295.0,120.998,121.0652,120.8636,120.9692,17295.0
2020-04-22 14:20:00,126.06,126.29,126.04,126.15,30360.0,121.0268,121.2476,121.0076,121.1132,30360.0
2020-04-22 14:30:00,126.24,126.5,126.19,126.37,36294.0,121.1996,121.4492,121.1516,121.3244,36294.0
2020-04-22 14:40:00,126.37,126.43,126.15,126.19,26560.0,121.3244,121.382,121.1132,121.1516,26560.0
2020-04-22 14:50:00,126.2,126.38,126.11,126.25,23942.0,121.1612,121.334,121.0748,121.2092,23942.0
2020-04-22 15:00:00,126.3,126.41,126.2,126.28,46728.0,121.2572,121.3628,121.1612,121.238,46728.0
2020-04-22 15:10:00,126.29,126.33,126.12,126.25,28446.0,121.2476,121.286,121.0844,121.2092,28446.0
2020-04-22 15:20:00,126.23,126.37,126.21,126.31,53727.0,121.19,121.3244,121.1708,121.2668,53727.0
2020-04-22 15:30:00,126.3,126.41,126.19,126.21,62711.0,121.2572,121.3628,121.1516,121.1708,62711.0
2020-04-22 15:40:00,126.22,126.37,126.01,126.36,60635.0,121.1804,121.3244,120.9788,121.3148,60635.0
2020-04-22 15:50:00,126.41,126.56,125.61,125.63,130731.0,121.3628,121.5068,120.5948,120.614,130731.0
2020-04-23 09:30:00,126.25,126.37,125.36,125.98,60875.0,121.2092,121.3244,120.3548,120.95,60875.0
2020-04-23 09:40:00,125.98,126.3,125.71,125.83,25407.0,120.95,121.2572,120.6908,120.806,25407.0
2020-04-23 09:50:00,125.9,125.98,125.65,125.91,26608.0,120.8732,120.95,120.6332,120.8828,26608.0
2020-04-23 10:00:00,125.97,126.62,125.54,125.7,62209.0,120.9404,121.5644,120.5276,120.6812,62209.0
2020-04-23 10:10:00,125.72,126.42,125.42,126.35,29828.0,120.7004,121.3724,120.4124,121.3052,29828.0
2020-04-23 10:20:00,126.34,126.38,125.95,125.95,62062.0,121.2956,121.334,120.9212,120.9212,62062.0
2020-04-23 10:30:00,126.04,126.15,125.89,125.93,40117.0,121.0076,121.1132,120.8636,120.902,40117.0
2020-04-23 10:40:00,125.87,126.04,125.64,125.66,59506.0,120.8444,121.0076,120.6236,120.6428,59506.0
2020-04-23 10:50:00,125.72,125.75,124.85,124.85,115176.0,120.7004,120.7292,119.8651,119.8651,115176.0
2020-04-23 11:00:00,124.91,125.46,124.91,125.27,176267.0,119.9227,120.4508,119.9227,120.2683,176267.0
2020-04-23 11:10:00,125.28,125.67,125.06,125.51,249845.0,120.2779,120.6524,120.0667,120.4988,249845.0
2020-04-23 11:20:00,125.51,126.31,125.51,126.22,54561.0,120.4988,121.2668,120.4988,121.1804,54561.0
2020-04-23 11:30:00,126.22,126.3,125.6,125.65,36553.0,121.1804,121.2572,120.5852,120.6332,36553.0
2020-04-23 11:40:00,125.64,125.75,125.3,125.48,49681.0,120.6236,120.7292,120.2971,120.47,49681.0
2020-04-23 11:50:00,125.48,125.53,125.14,125.14,31201.0,120.47,120.518,120.1435,120.1435,31201.0
2020-04-23 12:00:00,125.2,125.23,125.11,125.14,23630.0,120.2011,120.2299,120.1147,120.1435,23630.0
2020-04-23 12:10:00,125.16,125.21,124.98,125.02,36567.0,120.1627,120.2107,119.9899,120.0283,36567.0
2020-04-23 12:20:00,125.01,125.66,124.94,125.57,95172.0,120.0187,120.6428,119.9515,120.5564,95172.0
2020-04-23 12:30:00,125.57,125.59,125.41,125.46,20575.0,120.5564,120.5756,120.4028,120.4508,20575.0
2020-04-23 12:40:00,125.42,125.55,124.11,124.92,74229.0,120.4124,120.5372,119.1547,119.9323,74229.0
2020-04-23 12:50:00,124.76,124.78,124.29,124.46,32601.0,119.7787,119.7979,119.3275,119.4907,32601.0
2020-04-23 13:00:00,124.53,125.07,124.53,124.98,33496.0,119.5579,120.0763,119.5579,119.9899,33496.0
2020-04-23 13:10:00,124.98,125.46,124.98,125.17,30772.0,119.9899,120.4508,119.9899,120.1723,30772.0
2020-04-23 13:20:00,125.14,125.2,124.48,124.72,115219.0,120.1435,120.2011,119.5099,119.7403,115219.0
2020-04-23 13:30:00,124.73,125.7,124.66,125.31,51016.0,119.7499,120.6812,119.6827,120.3068,51016.0
2020-04-23 13:40:00,125.36,125.42,124.26,124.41,73671.0,120.3548,120.4124,119.2987,119.4427,73671.0
2020-04-23 13:50:00,124.47,124.63,124.21,124.42,20984.0,119.5003,119.6539,119.2507,119.4523,20984.0
2020-04-23 14:00:00,124.45,124.7,123.98,124.01,97992.0,119.4811,119.7211,119.0299,119.0587,97992.0
2020-04-23 14:10:00,124.0,124.72,123.87,124.71,50715.0,119.0491,119.7403,118.9242,119.7307,50715.0
2020-04-23 14:20:00,124.69,124.89,124.57,124.73,21333.0,119.7115,119.9035,119.5963,119.7499,21333.0
2020-04-23 14:30:00,124.72,124.92,124.56,124.63,35339.0,119.7403,119.9323,119.5867,119.6539,35339.0
2020-04-23 14:40:00,124.66,124.78,124.18,124.22,25352.0,119.6827,119.7979,119.2219,119.2603,25352.0
2020-04-23 14:50:00,124.22,124.67,124.16,124.57,30366.0,119.2603,119.6923,119.2027,119.5963,30366.0
2020-04-23 15:00:00,124.66,124.84,124.6,124.69,24344.0,119.6827,119.8555,119.6251,119.7115,24344.0
2020-04-23 15:10:00,124.67,124.67,123.95,123.99,41418.0,119.6923,119.6923,119.0011,119.0395,41418.0
2020-04-23 15:20:00,123.98,124.04,123.78,123.95,76914.0,119.0299,119.0875,118.8378,119.0011,76914.0
2020-04-23 15:30:00,123.89,124.12,123.63,124.05,56137.0,118.9434,119.1643,118.6938,119.0971,56137.0
2020-04-23 15:40:00,124.07,124.49,123.86,123.98,95832.0,119.1163,119.5195,118.9146,119.0299,95832.0
2020-04-23 15:50:00,123.98,123.98,123.41,123.64,228744.0,119.0299,119.0299,118.4826,118.7034,228744.0
2020-04-24 09:30:00,124.6,124.84,122.66,124.08,116159.0,119.6251,119.8555,117.7626,119.1259,116159.0
2020-04-24 09:40:00,124.05,124.05,123.18,123.52,63101.0,119.0971,119.0971,118.2618,118.5882,63101.0
2020-04-24 09:50:00,123.58,124.45,123.58,124.08,47880.0,118.6458,119.4811,118.6458,119.1259,47880.0
2020-04-24 10:00:00,124.17,124.38,123.57,123.7,32316.0,119.2123,119.4139,118.6362,118.761,32316.0
2020-04-24 10:10:00,123.68,124.09,123.67,123.92,34050.0,118.7418,119.1355,118.7322,118.9722,34050.0
2020-04-24 10:20:00,123.94,123.94,123.58,123.9,57920.0,118.9915,118.9915,118.6458,118.953,57920.0
2020-04-24 10:30:00,123.95,124.4,123.91,124.4,48241.0,119.0011,119.4331,118.9626,119.4331,48241.0
2020-04-24 10:40:00,124.39,124.98,124.31,124.93,32605.0,119.4235,119.9899,119.3467,119.9419,32605.0
2020-04-24 10:50:00,125.0,125.52,124.96,125.0,30449.0,120.0091,120.5084,119.9707,120.0091,30449.0
2020-04-24 11:00:00,124.98,125.03,124.39,124.43,32826.0,119.9899,120.0379,119.4235,119.4619,32826.0
2020-04-24 11:10:00,124.4,124.51,124.11,124.29,25682.0,119.4331,119.5387,119.1547,119.3275,25682.0
2020-04-24 11:20:00,124.28,124.7,124.28,124.33,15389.0,119.3179,119.7211,119.3179,119.3659,15389.0
2020-04-24 11:30:00,124.41,124.47,124.05,124.47,20705.0,119.4427,119.5003,119.0971,119.5003,20705.0
2020-04-24 11:40:00,124.5,124.5,124.21,124.45,37139.0,119.5291,119.5291,119.2507,119.4811,37139.0
2020-04-24 11:50:00,124.47,124.55,124.33,124.55,18043.0,119.5003,119.5771,119.3659,119.5771,18043.0
2020-04-24 12:00:00,124.59,124.79,124.43,124.79,22617.0,119.6155,119.8075,119.4619,119.8075,22617.0
2020-04-24 12:10:00,124.81,125.08,124.79,125.08,13444.0,119.8267,120.0859,119.8075,120.0859,13444.0
2020-04-24 12:20:00,125.08,125.24,124.93,125.18,14798.0,120.0859,120.2395,119.9419,120.1819,14798.0
2020-04-24 12:30:00,125.18,125.29,125.07,125.25,11956.0,120.1819,120.2875,120.0763,120.2491,11956.0
2020-04-24 12:40:00,125.25,125.38,125.12,125.28,19435.0,120.2491,120.374,120.1243,120.2779,19435.0
2020-04-24 12:50:00,125.25,125.4,125.06,125.4,17535.0,120.2491,120.3932,120.0667,120.3932,17535.0
2020-04-24 13:00:00,125.42,125.5,125.05,125.05,24600.0,120.4124,120.4892,120.0571,120.0571,24600.0
2020-04-24 13:10:00,125.05,125.05,124.92,125.02,14706.0,120.0571,120.0571,119.9323,120.0283,14706.0
2020-04-24 13:20:00,125.0,125.07,124.85,125.01,20495.0,120.0091,120.0763,119.8651,120.0187,20495.0
2020-04-24 13:30:00,125.0,125.13,124.78,125.09,18289.0,120.0091,120.1339,119.7979,120.0955,18289.0
2020-04-24 13:40:00,125.1,125.6,125.07,125.58,25051.0,120.1051,120.5852,120.0763,120.566,25051.0
2020-04-24 13:50:00,125.55,125.7,125.44,125.67,34361.0,120.5372,120.6812,120.4316,120.6524,34361.0
2020-04-24 14:00:00,125.65,126.39,125.6,126.3,42304.0,120.6332,121.3436,120.5852,121.2572,42304.0
2020-04-24 14:10:00,126.36,126.85,126.2,126.7,73634.0,121.3148,121.7853,121.1612,121.6413,73634.0
2020-04-24 14:20:00,126.71,126.83,126.16,126.33,21982.0,121.6509,121.7661,121.1228,121.286,21982.0
2020-04-24 14:30:00,126.35,126.38,125.89,126.28,21585.0,121.3052,121.334,120.8636,121.238,21585.0
2020-04-24 14:40:00,126.27,126.28,126.0,126.09,23239.0,121.2284,121.238,120.9692,121.0556,23239.0
2020-04-24 14:50:00,126.1,126.15,125.65,125.71,20056.0,121.0652,121.1132,120.6332,120.6908,20056.0
2020-04-24 15:00:00,125.72,125.72,125.5,125.61,30341.0,120.7004,120.7004,120.4892,120.5948,30341.0
2020-04-24 15:10:00,125.62,125.7,125.31,125.57,26349.0,120.6044,120.6812,120.3068,120.5564,26349.0
2020-04-24 15:20:00,125.64,126.01,125.52,125.93,19461.0,120.6236,120.9788,120.5084,120.902,19461.0
2020-04-24 15:30:00,125.93,126.05,125.78,126.01,29146.0,120.902,121.0172,120.758,120.9788,29146.0
2020-04-24 15:40:00,126.04,126.3,126.02,126.22,40554.0,121.0076,121.2572,120.9884,121.1804,40554.0
2020-04-24 15:50:00,126.23,126.31,125.65,125.83,116682.0,121.19,121.2668,120.6332,120.806,116682.0
2020-04-27 09:30:00,126.96,127.41,126.38,126.82,63377.0,121.8909,122.3229,121.334,121.7565,63377.0
2020-04-27 09:40:00,126.78,126.98,126.55,126.57,54270.0,121.7181,121.9101,121.4972,121.5164,54270.0
2020-04-27 09:50:00,126.66,126.99,126.17,126.22,52199.0,121.6028,121.9197,121.1324,121.1804,52199.0
2020-04-27 10:00:00,126.2,126.72,126.1,126.3,39694.0,121.1612,121.6605,121.0652,121.2572,39694.0
2020-04-27 10:10:00,126.31,126.56,126.25,126.51,31286.0,121.2668,121.5068,121.2092,121.4588,31286.0
2020-04-27 10:20:00,126.55,126.66,126.24,126.35,30254.0,121.4972,121.6028,121.1996,121.3052,30254.0
2020-04-27 10:30:00,126.38,126.7,126.31,126.7,21087.0,121.334,121.6413,121.2668,121.6413,21087.0
2020-04-27 10:40:00,126.64,126.96,126.56,126.95,25039.0,121.5836,121.8909,121.5068,121.8813,25039.0
2020-04-27 10:50:00,126.98,127.09,126.78,126.79,26021.0,121.9101,122.0157,121.7181,121.7277,26021.0
2020-04-27 11:00:00,126.79,127.08,126.78,127.0,25927.0,121.7277,122.0061,121.7181,121.9293,25927.0
2020-04-27 11:10:00,127.0,127.34,126.79,127.33,21292.0,121.9293,122.2557,121.7277,122.2461,21292.0
2020-04-27 11:20:00,127.29,127.44,127.21,127.27,20068.0,122.2077,122.3517,122.1309,122.1885,20068.0
2020-04-27 11:30:00,127.29,127.58,127.23,127.54,17417.0,122.2077,122.4861,122.1501,122.4477,17417.0
2020-04-27 11:40:00,127.53,127.74,127.47,127.52,19168.0,122.4381,122.6397,122.3805,122.4285,19168.0
2020-04-27 11:50:00,127.52,127.66,127.36,127.56,19704.0,122.4285,122.5629,122.2749,122.4669,19704.0
2020-04-27 12:00:00,127.55,127.69,127.52,127.67,26077.0,122.4573,122.5917,122.4285,122.5725,26077.0
2020-04-27 12:10:00,127.64,127.9,127.58,127.9,19420.0,122.5437,122.7933,122.4861,122.7933,19420.0
2020-04-27 12:20:00,127.86,127.97,127.75,127.89,23458.0,122.7549,122.8605,122.6493,122.7837,23458.0
2020-04-27 12:30:00,127.91,128.37,127.9,128.28,23904.0,122.8029,123.2446,122.7933,123.1582,23904.0
2020-04-27 12:40:00,128.34,128.45,128.02,128.31,26109.0,123.2158,123.3214,122.9085,123.187,26109.0
2020-04-27 12:50:00,128.31,128.35,128.15,128.22,17794.0,123.187,123.2254,123.0334,123.1006,17794.0
2020-04-27 13:00:00,128.25,128.31,128.11,128.25,16437.0,123.1294,123.187,122.995,123.1294,16437.0
2020-04-27 13:10:00,128.26,128.32,127.88,127.92,21023.0,123.139,123.1966,122.7741,122.8125,21023.0
2020-04-27 13:20:00,127.92,127.93,127.66,127.79,17936.0,122.8125,122.8221,122.5629,122.6877,17936.0
2020-04-27 13:30:00,127.77,127.87,127.62,127.83,20214.0,122.6685,122.7645,122.5245,122.7261,20214.0
2020-04-27 13:40:00,127.84,127.95,127.72,127.89,26509.0,122.7357,122.8413,122.6205,122.7837,26509.0
2020-04-27 13:50:00,127.84,128.42,127.84,128.36,24507.0,122.7357,123.2926,122.7357,123.235,24507.0
2020-04-27 14:00:00,128.36,128.6,128.33,128.34,18062.0,123.235,123.4654,123.2062,123.2158,18062.0
2020-04-27 14:10:00,128.39,128.41,128.13,128.13,18760.0,123.2638,123.283,123.0142,123.0142,18760.0
2020-04-27 14:20:00,128.14,128.2,127.83,127.83,22346.0,123.0238,123.0814,122.7261,122.7261,22346.0
2020-04-27 14:30:00,127.84,128.33,127.81,128.3,44869.0,122.7357,123.2062,122.7069,123.1774,44869.0
2020-04-27 14:40:00,128.39,128.53,128.12,128.37,23033.0,123.2638,123.3982,123.0046,123.2446,23033.0
2020-04-27 14:50:00,128.39,128.53,128.21,128.53,29497.0,123.2638,123.3982,123.091,123.3982,29497.0
2020-04-27 15:00:00,128.53,128.56,128.09,128.19,44199.0,123.3982,123.427,122.9758,123.0718,44199.0
2020-04-27 15:10:00,128.17,128.47,128.14,128.22,32533.0,123.0526,123.3406,123.0238,123.1006,32533.0
2020-04-27 15:20:00,128.24,128.39,128.18,128.35,39661.0,123.1198,123.2638,123.0622,123.2254,39661.0
2020-04-27 15:30:00,128.35,128.37,128.11,128.22,40141.0,123.2254,123.2446,122.995,123.1006,40141.0
2020-04-27 15:40:00,128.22,128.39,128.18,128.37,54561.0,123.1006,123.2638,123.0622,123.2446,54561.0
2020-04-27 15:50:00,128.31,128.31,127.29,127.44,190977.0,123.187,123.187,122.2077,122.3517,190977.0
2020-04-28 09:30:00,128.46,128.7,126.16,126.55,116849.0,123.331,123.5614,121.1228,121.4972,116849.0
2020-04-28 09:40:00,126.58,126.58,125.83,125.89,62581.0,121.526,121.526,120.806,120.8636,62581.0
2020-04-28 09:50:00,125.9,126.35,125.44,125.45,57258.0,120.8732,121.3052,120.4316,120.4412,57258.0
2020-04-28 10:00:00,125.43,125.57,125.06,125.35,38764.0,120.422,120.5564,120.0667,120.3452,38764.0
2020-04-28 10:10:00,125.34,125.34,124.95,124.98,75571.0,120.3356,120.3356,119.9611,119.9899,75571.0
2020-04-28 10:20:00,125.04,125.99,125.03,125.51,52928.0,120.0475,120.9596,120.0379,120.4988,52928.0
2020-04-28 10:30:00,125.57,125.57,124.27,124.42,63233.0,120.5564,120.5564,119.3083,119.4523,63233.0
2020-04-28 10:40:00,124.35,124.38,123.47,123.73,78997.0,119.3851,119.4139,118.5402,118.7898,78997.0
2020-04-28 10:50:00,123.72,124.19,123.3,123.46,70846.0,118.7802,119.2315,118.377,118.5306,70846.0
2020-04-28 11:00:00,123.49,124.07,123.26,123.97,119856.0,118.5594,119.1163,118.3386,119.0203,119856.0
2020-04-28 11:10:00,123.95,124.02,123.58,123.96,71490.0,119.0011,119.0683,118.6458,119.0107,71490.0
2020-04-28 11:20:00,123.91,124.3,123.78,124.3,46208.0,118.9626,119.3371,118.8378,119.3371,46208.0
2020-04-28 11:30:00,124.41,124.87,124.41,124.66,38624.0,119.4427,119.8843,119.4427,119.6827,38624.0
2020-04-28 11:40:00,124.73,124.94,124.57,124.87,48679.0,119.7499,119.9515,119.5963,119.8843,48679.0
2020-04-28 11:50:00,124.89,124.96,124.73,124.8,111013.0,119.9035,119.9707,119.7499,119.8171,111013.0
2020-04-28 12:00:00,124.81,124.98,124.66,124.87,26682.0,119.8267,119.9899,119.6827,119.8843,26682.0
2020-04-28 12:10:00,124.88,124.95,124.05,124.1,50071.0,119.8939,119.9611,119.0971,119.1451,50071.0
2020-04-28 12:20:00,124.1,124.37,123.92,124.07,81999.0,119.1451,119.4043,118.9722,119.1163,81999.0
2020-04-28 12:30:00,124.05,124.33,123.88,124.19,46346.0,119.0971,119.3659,118.9338,119.2315,46346.0
2020-04-28 12:40:00,124.17,124.24,123.91,124.09,20147.0,119.2123,119.2795,118.9626,119.1355,20147.0
2020-04-28 12:50:00,124.09,124.41,123.95,124.23,24455.0,119.1355,119.4427,119.0011,119.2699,24455.0
2020-04-28 13:00:00,124.27,124.78,124.21,124.34,58557.0,119.3083,119.7979,119.2507,119.3755,58557.0
2020-04-28 13:10:00,124.33,124.39,124.1,124.14,23479.0,119.3659,119.4235,119.1451,119.1835,23479.0
2020-04-28 13:20:00,124.17,124.34,124.16,124.26,21229.0,119.2123,119.3755,119.2027,119.2987,21229.0
2020-04-28 13:30:00,124.26,124.3,124.02,124.04,19627.0,119.2987,119.3371,119.0683,119.0875,19627.0
2020-04-28 13:40:00,124.03,124.4,123.9,124.32,49706.0,119.0779,119.4331,118.953,119.3563,49706.0
2020-04-28 13:50:00,124.31,124.4,124.04,124.22,48696.0,119.3467,119.4331,119.0875,119.2603,48696.0
2020-04-28 14:00:00,124.21,124.38,124.14,124.3,33932.0,119.2507,119.4139,119.1835,119.3371,33932.0
2020-04-28 14:10:00,124.32,124.62,124.29,124.53,31160.0,119.3563,119.6443,119.3275,119.5579,31160.0
2020-04-28 14:20:00,124.51,124.55,124.25,124.3,32213.0,119.5387,119.5771,119.2891,119.3371,32213.0
2020-04-28 14:30:00,124.32,124.4,124.25,124.3,26247.0,119.3563,119.4331,119.2891,119.3371,26247.0
2020-04-28 14:40:00,124.28,124.47,124.28,124.36,30811.0,119.3179,119.5003,119.3179,119.3947,30811.0
2020-04-28 14:50:00,124.34,124.53,124.14,124.28,53476.0,119.3755,119.5579,119.1835,119.3179,53476.0
2020-04-28 15:00:00,124.31,124.49,124.25,124.35,36851.0,119.3467,119.5195,119.2891,119.3851,36851.0
2020-04-28 15:10:00,124.35,124.43,124.25,124.36,51286.0,119.3851,119.4619,119.2891,119.3947,51286.0
2020-04-28 15:20:00,124.35,124.71,124.21,124.55,83589.0,119.3851,119.7307,119.2507,119.5771,83589.0
2020-04-28 15:30:00,124.51,124.62,124.02,124.09,65109.0,119.5387,119.6443,119.0683,119.1355,65109.0
2020-04-28 15:40:00,124.1,124.16,123.42,123.44,89351.0,119.1451,119.2027,118.4922,118.5114,89351.0
2020-04-28 15:50:00,123.41,123.58,122.85,122.98,268932.0,118.4826,118.6458,117.945,118.0698,268932.0
2020-04-29 09:30:00,124.27,125.53,123.01,123.79,86049.0,119.3083,120.518,118.0986,118.8474,86049.0
2020-04-29 09:40:00,123.8,124.28,123.66,124.06,47098.0,118.857,119.3179,118.7226,119.1067,47098.0
2020-04-29 09:50:00,124.15,124.36,123.86,124.22,46901.0,119.1931,119.3947,118.9146,119.2603,46901.0
2020-04-29 10:00:00,124.23,124.5,123.99,124.23,64231.0,119.2699,119.5291,119.0395,119.2699,64231.0
2020-04-29 10:10:00,124.25,124.87,124.2,124.74,35288.0,119.2891,119.8843,119.2411,119.7595,35288.0
2020-04-29 10:20:00,124.77,125.09,124.74,124.98,19790.0,119.7883,120.0955,119.7595,119.9899,19790.0
2020-04-29 10:30:00,124.98,125.1,124.31,124.41,32326.0,119.9899,120.1051,119.3467,119.4427,32326.0
2020-04-29 10:40:00,124.4,124.42,124.06,124.08,31560.0,119.4331,119.4523,119.1067,119.1259,31560.0
2020-04-29 10:50:00,124.11,124.38,124.1,124.31,25084.0,119.1547,119.4139,119.1451,119.3467,25084.0
2020-04-29 11:00:00,124.33,124.45,124.1,124.39,40356.0,119.3659,119.4811,119.1451,119.4235,40356.0
2020-04-29 11:10:00,124.4,124.87,124.36,124.62,32358.0,119.4331,119.8843,119.3947,119.6443,32358.0
2020-04-29 11:20:00,124.63,124.73,124.49,124.61,20385.0,119.6539,119.7499,119.5195,119.6347,20385.0
2020-04-29 11:30:00,124.59,124.65,124.32,124.34,26379.0,119.6155,119.6731,119.3563,119.3755,26379.0
2020-04-29 11:40:00,124.37,124.8,124.24,124.72,22655.0,119.4043,119.8171,119.2795,119.7403,22655.0
2020-04-29 11:50:00,124.74,125.1,124.68,125.06,23923.0,119.7595,120.1051,119.7019,120.0667,23923.0
2020-04-29 12:00:00,125.02,125.17,124.97,125.12,36404.0,120.0283,120.1723,119.9803,120.1243,36404.0
2020-04-29 12:10:00,125.12,125.36,125.07,125.33,32496.0,120.1243,120.3548,120.0763,120.326,32496.0
2020-04-29 12:20:00,125.33,125.4,125.1,125.25,32069.0,120.326,120.3932,120.1051,120.2491,32069.0
2020-04-29 12:30:00,125.3,125.52,125.29,125.43,34033.0,120.2971,120.5084,120.2875,120.422,34033.0
2020-04-29 12:40:00,125.37,125.58,125.36,125.58,21174.0,120.3644,120.566,120.3548,120.566,21174.0
2020-04-29 12:50:00,125.6,125.75,125.48,125.52,23599.0,120.5852,120.7292,120.47,120.5084,23599.0
2020-04-29 13:00:00,125.5,126.12,125.5,126.12,41942.0,120.4892,121.0844,120.4892,121.0844,41942.0
2020-04-29 13:10:00,126.09,126.25,125.98,126.14,64471.0,121.0556,121.2092,120.95,121.1036,64471.0
2020-04-29 13:20:00,126.11,126.25,126.07,126.1,24041.0,121.0748,121.2092,121.0364,121.0652,24041.0
2020-04-29 13:30:00,126.13,126.3,126.01,126.26,38483.0,121.094,121.2572,120.9788,121.2188,38483.0
2020-04-29 13:40:00,126.26,126.26,125.97,126.23,25306.0,121.2188,121.2188,120.9404,121.19,25306.0
2020-04-29 13:50:00,126.22,126.38,126.14,126.19,25713.0,121.1804,121.334,121.1036,121.1516,25713.0
2020-04-29 14:00:00,126.2,126.42,125.67,125.83,35173.0,121.1612,121.3724,120.6524,120.806,35173.0
2020-04-29 14:10:00,125.85,125.97,125.61,125.81,24553.0,120.8252,120.9404,120.5948,120.7868,24553.0
2020-04-29 14:20:00,125.83,125.99,125.72,125.91,19008.0,120.806,120.9596,120.7004,120.8828,19008.0
2020-04-29 14:30:00,125.98,126.23,125.72,126.16,19928.0,120.95,121.19,120.7004,121.1228,19928.0
2020-04-29 14:40:00,126.13,126.37,126.11,126.22,22360.0,121.094,121.3244,121.0748,121.1804,22360.0
2020-04-29 14:50:00,126.24,126.31,125.98,126.22,25429.0,121.1996,121.2668,120.95,121.1804,25429.0
2020-04-29 15:00:00,126.22,126.83,126.17,126.83,131670.0,121.1804,121.7661,121.1324,121.7661,131670.0
2020-04-29 15:10:00,126.82,126.82,126.52,126.78,35561.0,121.7565,121.7565,121.4684,121.7181,35561.0
2020-04-29 15:20:00,126.78,126.98,126.76,126.85,33665.0,121.7181,121.9101,121.6989,121.7853,33665.0
2020-04-29 15:30:00,126.84,126.95,126.6,126.63,101031.0,121.7757,121.8813,121.5452,121.574,101031.0
2020-04-29 15:40:00,126.62,126.79,126.06,126.12,57646.0,121.5644,121.7277,121.0268,121.0844,57646.0
2020-04-29 15:50:00,126.1,126.1,125.5,125.51,245734.0,121.0652,121.0652,120.4892,120.4988,245734.0
2020-04-30 09:30:00,125.5,127.2,124.84,126.87,103165.0,120.4892,122.1213,119.8555,121.8045,103165.0
2020-04-30 09:40:00,126.87,128.0,126.68,126.72,69593.0,121.8045,122.8893,121.6221,121.6605,69593.0
2020-04-30 09:50:00,126.71,126.83,125.79,126.49,51619.0,121.6509,121.7661,120.7676,121.4396,51619.0
2020-04-30 10:00:00,126.47,127.76,126.47,127.76,89401.0,121.4204,122.6589,121.4204,122.6589,89401.0
2020-04-30 10:10:00,127.81,128.5,127.72,128.46,78934.0,122.7069,123.3694,122.6205,123.331,78934.0
2020-04-30 10:20:00,128.47,129.45,128.44,129.32,43821.0,123.3406,124.2815,123.3118,124.1566,43821.0
2020-04-30 10:30:00,129.37,129.74,129.12,129.52,50948.0,124.2046,124.5599,123.9646,124.3487,50948.0
2020-04-30 10:40:00,129.55,129.77,129.02,129.22,79646.0,124.3775,124.5887,123.8686,124.0606,79646.0
2020-04-30 10:50:00,129.23,129.64,129.21,129.3,42930.0,124.0702,124.4639,124.051,124.1374,42930.0
2020-04-30 11:00:00,129.3,130.15,129.28,130.04,43470.0,124.1374,124.9535,124.1182,124.8479,43470.0
2020-04-30 11:10:00,130.09,130.36,130.03,130.15,43238.0,124.8959,125.1551,124.8383,124.9535,43238.0
2020-04-30 11:20:00,130.08,130.42,130.06,130.18,42284.0,124.8863,125.2127,124.8671,124.9823,42284.0
2020-04-30 11:30:00,130.18,130.27,129.57,129.87,106669.0,124.9823,125.0687,124.3967,124.6847,106669.0
2020-04-30 11:40:00,129.9,129.91,129.14,129.14,58103.0,124.7135,124.7231,123.9838,123.9838,58103.0
2020-04-30 11:50:00,129.11,129.19,128.61,128.61,21182.0,123.955,124.0318,123.475,123.475,21182.0
2020-04-30 12:00:00,128.56,129.05,128.41,128.91,42327.0,123.427,123.8974,123.283,123.763,42327.0
2020-04-30 12:10:00,128.91,129.33,128.84,128.88,30966.0,123.763,124.1662,123.6958,123.7342,30966.0
2020-04-30 12:20:00,128.91,128.92,128.43,128.6,24967.0,123.763,123.7726,123.3022,123.4654,24967.0
2020-04-30 12:30:00,128.62,128.87,128.28,128.8,35162.0,123.4846,123.7246,123.1582,123.6574,35162.0
2020-04-30 12:40:00,128.77,129.32,128.68,129.26,38720.0,123.6286,124.1566,123.5422,124.099,38720.0
2020-04-30 12:50:00,129.21,129.67,129.15,129.62,31639.0,124.051,124.4927,123.9934,124.4447,31639.0
2020-04-30 13:00:00,129.59,129.68,129.22,129.51,26894.0,124.4159,124.5023,124.0606,124.3391,26894.0
2020-04-30 13:10:00,129.47,129.84,129.44,129.67,32490.0,124.3007,124.6559,124.2719,124.4927,32490.0
2020-04-30 13:20:00,129.75,129.88,129.53,129.53,27879.0,124.5695,124.6943,124.3583,124.3583,27879.0
2020-04-30 13:30:00,129.55,129.59,129.18,129.27,25065.0,124.3775,124.4159,124.0222,124.1086,25065.0
2020-04-30 13:40:00,129.24,129.36,129.1,129.34,26146.0,124.0798,124.195,123.9454,124.1758,26146.0
2020-04-30 13:50:00,129.28,129.38,129.0,129.12,25553.0,124.1182,124.2142,123.8494,123.9646,25553.0
2020-04-30 14:00:00,129.1,129.42,129.05,129.25,28210.0,123.9454,124.2527,123.8974,124.0894,28210.0
2020-04-30 14:10:00,129.23,129.38,129.14,129.35,31913.0,124.0702,124.2142,123.9838,124.1854,31913.0
2020-04-30 14:20:00,129.35,129.41,129.19,129.28,26714.0,124.1854,124.243,124.0318,124.1182,26714.0
2020-04-30 14:30:00,129.31,129.39,129.0,129.04,27316.0,124.147,124.2238,123.8494,123.8878,27316.0
2020-04-30 14:40:00,129.1,129.38,129.0,129.31,26296.0,123.9454,124.2142,123.8494,124.147,26296.0
2020-04-30 14:50:00,129.34,129.41,129.18,129.3,46609.0,124.1758,124.243,124.0222,124.1374,46609.0
2020-04-30 15:00:00,129.33,129.44,129.22,129.35,37260.0,124.1662,124.2719,124.0606,124.1854,37260.0
2020-04-30 15:10:00,129.35,129.66,129.3,129.47,47266.0,124.1854,124.4831,124.1374,124.3007,47266.0
2020-04-30 15:20:00,129.44,129.48,129.14,129.34,45266.0,124.2719,124.3103,123.9838,124.1758,45266.0
2020-04-30 15:30:00,129.36,129.46,129.03,129.36,47240.0,124.195,124.2911,123.8782,124.195,47240.0
2020-04-30 15:40:00,129.35,129.45,129.16,129.24,62990.0,124.1854,124.2815,124.003,124.0798,62990.0
2020-04-30 15:50:00,129.21,129.68,129.01,129.18,210154.0,124.051,124.5023,123.859,124.0222,210154.0
2020-05-01 09:30:00,127.44,127.89,124.91,125.05,145799.0,122.3517,122.7837,119.9227,120.0571,145799.0
2020-05-01 09:40:00,125.07,126.38,124.99,126.26,44625.0,120.0763,121.334,119.9995,121.2188,44625.0
2020-05-01 09:50:00,126.41,127.43,126.13,127.0,38219.0,121.3628,122.3421,121.094,121.9293,38219.0
2020-05-01 10:00:00,127.0,127.35,126.14,126.21,37812.0,121.9293,122.2653,121.1036,121.1708,37812.0
2020-05-01 10:10:00,126.14,126.31,125.55,125.59,79941.0,121.1036,121.2668,120.5372,120.5756,79941.0
2020-05-01 10:20:00,125.68,125.97,125.09,125.97,37799.0,120.662,120.9404,120.0955,120.9404,37799.0
2020-05-01 10:30:00,125.91,126.8,125.66,126.78,18709.0,120.8828,121.7373,120.6428,121.7181,18709.0
2020-05-01 10:40:00,126.77,127.5,126.7,127.4,48957.0,121.7085,122.4093,121.6413,122.3133,48957.0
2020-05-01 10:50:00,127.4,127.65,127.07,127.3,25205.0,122.3133,122.5533,121.9965,122.2173,25205.0
2020-05-01 11:00:00,127.3,127.55,127.13,127.22,21922.0,122.2173,122.4573,122.0541,122.1405,21922.0
2020-05-01 11:10:00,127.25,127.25,126.94,126.95,17961.0,122.1693,122.1693,121.8717,121.8813,17961.0
2020-05-01 11:20:00,126.96,127.12,126.81,126.84,9823.0,121.8909,122.0445,121.7469,121.7757,9823.0
2020-05-01 11:30:00,126.8,126.83,126.46,126.72,30757.0,121.7373,121.7661,121.4108,121.6605,30757.0
2020-05-01 11:40:00,126.73,126.78,126.38,126.5,13974.0,121.6701,121.7181,121.334,121.4492,13974.0
2020-05-01 11:50:00,126.5,126.81,126.31,126.8,19824.0,121.4492,121.7469,121.2668,121.7373,19824.0
2020-05-01 12:00:00,126.84,126.92,126.54,126.92,23537.0,121.7757,121.8525,121.4876,121.8525,23537.0
2020-05-01 12:10:00,126.88,127.1,126.57,126.57,21171.0,121.8141,122.0253,121.5164,121.5164,21171.0
2020-05-01 12:20:00,126.58,127.02,126.53,126.77,11053.0,121.526,121.9485,121.478,121.7085,11053.0
2020-05-01 12:30:00,126.81,126.87,126.53,126.87,10410.0,121.7469,121.8045,121.478,121.8045,10410.0
2020-05-01 12:40:00,126.83,126.91,126.53,126.82,11985.0,121.7661,121.8429,121.478,121.7565,11985.0
2020-05-01 12:50:00,126.87,127.06,126.83,126.99,12711.0,121.8045,121.9869,121.7661,121.9197,12711.0
2020-05-01 13:00:00,126.96,127.16,126.93,126.98,10768.0,121.8909,122.0829,121.8621,121.9101,10768.0
2020-05-01 13:10:00,126.96,126.99,126.64,126.65,24601.0,121.8909,121.9197,121.5836,121.5932,24601.0
2020-05-01 13:20:00,126.64,126.69,126.43,126.69,19464.0,121.5836,121.6317,121.382,121.6317,19464.0
2020-05-01 13:30:00,126.61,126.7,126.46,126.52,10316.0,121.5548,121.6413,121.4108,121.4684,10316.0
2020-05-01 13:40:00,126.56,126.88,126.49,126.7,21490.0,121.5068,121.8141,121.4396,121.6413,21490.0
2020-05-01 13:50:00,126.7,126.78,126.56,126.65,13547.0,121.6413,121.7181,121.5068,121.5932,13547.0
2020-05-01 14:00:00,126.65,126.99,126.51,126.78,16807.0,121.5932,121.9197,121.4588,121.7181,16807.0
2020-05-01 14:10:00,126.79,126.81,126.48,126.78,15943.0,121.7277,121.7469,121.43,121.7181,15943.0
2020-05-01 14:20:00,126.83,127.18,126.83,126.98,15328.0,121.7661,122.1021,121.7661,121.9101,15328.0
2020-05-01 14:30:00,126.93,127.16,126.89,127.08,19745.0,121.8621,122.0829,121.8237,122.0061,19745.0
2020-05-01 14:40:00,127.02,127.09,126.9,126.96,11788.0,121.9485,122.0157,121.8333,121.8909,11788.0
2020-05-01 14:50:00,126.94,127.17,126.76,127.1,23591.0,121.8717,122.0925,121.6989,122.0253,23591.0
2020-05-01 15:00:00,127.1,127.2,126.88,127.01,18887.0,122.0253,122.1213,121.8141,121.9389,18887.0
2020-05-01 15:10:00,127.01,127.58,126.98,127.52,25580.0,121.9389,122.4861,121.9101,122.4285,25580.0
2020-05-01 15:20:00,127.53,127.6,127.3,127.35,21994.0,122.4381,122.5053,122.2173,122.2653,21994.0
2020-05-01 15:30:00,127.37,127.48,127.06,127.39,32581.0,122.2845,122.3901,121.9869,122.3037,32581.0
2020-05-01 15:40:00,127.42,127.79,127.32,127.79,39800.0,122.3325,122.6877,122.2365,122.6877,39800.0
2020-05-01 15:50:00,127.74,127.88,127.04,127.53,142439.0,122.6397,122.7741,121.9677,122.4381,142439.0
2020-05-04 09:30:00,127.76,128.06,125.87,126.55,96875.0,122.6589,122.947,120.8444,121.4972,96875.0
2020-05-04 09:40:00,126.44,126.71,125.85,126.16,53968.0,121.3916,121.6509,120.8252,121.1228,53968.0
2020-05-04 09:50:00,126.09,127.04,125.86,126.98,36180.0,121.0556,121.9677,120.8348,121.9101,36180.0
2020-05-04 10:00:00,127.16,127.38,126.36,126.5,18142.0,122.0829,122.2941,121.3148,121.4492,18142.0
2020-05-04 10:10:00,126.54,126.55,125.79,126.16,28656.0,121.4876,121.4972,120.7676,121.1228,28656.0
2020-05-04 10:20:00,126.13,126.18,125.56,126.02,48749.0,121.094,121.142,120.5468,120.9884,48749.0
2020-05-04 10:30:00,126.07,126.84,126.01,126.77,51064.0,121.0364,121.7757,120.9788,121.7085,51064.0
2020-05-04 10:40:00,126.74,127.06,126.63,126.85,37774.0,121.6797,121.9869,121.574,121.7853,37774.0
2020-05-04 10:50:00,126.86,127.07,126.71,126.91,33665.0,121.7949,121.9965,121.6509,121.8429,33665.0
2020-05-04 11:00:00,126.9,127.53,126.87,127.31,41287.0,121.8333,122.4381,121.8045,122.2269,41287.0
2020-05-04 11:10:00,127.33,127.64,127.15,127.64,19053.0,122.2461,122.5437,122.0733,122.5437,19053.0
2020-05-04 11:20:00,127.59,127.65,126.94,127.07,18761.0,122.4957,122.5533,121.8717,121.9965,18761.0
2020-05-04 11:30:00,126.98,127.61,126.98,127.52,30606.0,121.9101,122.5149,121.9101,122.4285,30606.0
2020-05-04 11:40:00,127.55,127.61,127.21,127.38,21922.0,122.4573,122.5149,122.1309,122.2941,21922.0
2020-05-04 11:50:00,127.41,127.78,127.4,127.56,23269.0,122.3229,122.6781,122.3133,122.4669,23269.0
2020-05-04 12:00:00,127.6,127.94,127.6,127.69,31686.0,122.5053,122.8317,122.5053,122.5917,31686.0
2020-05-04 12:10:00,127.71,127.71,127.32,127.42,22574.0,122.6109,122.6109,122.2365,122.3325,22574.0
2020-05-04 12:20:00,127.43,127.62,127.24,127.25,15791.0,122.3421,122.5245,122.1597,122.1693,15791.0
2020-05-04 12:30:00,127.26,127.36,126.65,126.69,15701.0,122.1789,122.2749,121.5932,121.6317,15701.0
2020-05-04 12:40:00,126.69,127.13,126.6,127.04,45392.0,121.6317,122.0541,121.5452,121.9677,45392.0
2020-05-04 12:50:00,127.06,127.13,126.66,126.87,16176.0,121.9869,122.0541,121.6028,121.8045,16176.0
2020-05-04 13:00:00,126.87,127.08,126.87,127.0,14684.0,121.8045,122.0061,121.8045,121.9293,14684.0
2020-05-04 13:10:00,126.98,126.99,126.65,126.86,29258.0,121.9101,121.9197,121.5932,121.7949,29258.0
2020-05-04 13:20:00,126.86,127.21,126.78,127.14,21945.0,121.7949,122.1309,121.7181,122.0637,21945.0
2020-05-04 13:30:00,127.19,127.21,127.0,127.05,12802.0,122.1117,122.1309,121.9293,121.9773,12802.0
2020-05-04 13:40:00,127.1,127.22,126.95,127.21,14591.0,122.0253,122.1405,121.8813,122.1309,14591.0
2020-05-04 13:50:00,127.2,127.43,127.2,127.39,16971.0,122.1213,122.3421,122.1213,122.3037,16971.0
2020-05-04 14:00:00,127.4,127.47,127.3,127.38,16502.0,122.3133,122.3805,122.2173,122.2941,16502.0
2020-05-04 14:10:00,127.39,127.7,127.38,127.56,20318.0,122.3037,122.6013,122.2941,122.4669,20318.0
2020-05-04 14:20:00,127.58,127.76,127.51,127.69,20089.0,122.4861,122.6589,122.4189,122.5917,20089.0
2020-05-04 14:30:00,127.64,127.69,127.39,127.39,21617.0,122.5437,122.5917,122.3037,122.3037,21617.0
2020-05-04 14:40:00,127.39,127.54,127.35,127.54,18182.0,122.3037,122.4477,122.2653,122.4477,18182.0
2020-05-04 14:50:00,127.53,127.82,127.53,127.8,17518.0,122.4381,122.7165,122.4381,122.6973,17518.0
2020-05-04 15:00:00,127.8,127.88,127.64,127.88,21500.0,122.6973,122.7741,122.5437,122.7741,21500.0
2020-05-04 15:10:00,127.87,127.96,127.77,127.88,52676.0,122.7645,122.8509,122.6685,122.7741,52676.0
2020-05-04 15:20:00,127.86,127.87,127.71,127.82,24489.0,122.7549,122.7645,122.6109,122.7165,24489.0
2020-05-04 15:30:00,127.82,127.89,127.69,127.78,53217.0,122.7165,122.7837,122.5917,122.6781,53217.0
2020-05-04 15:40:00,127.79,127.91,127.47,127.59,46370.0,122.6877,122.8029,122.3805,122.4957,46370.0
2020-05-04 15:50:00,127.51,127.65,126.96,127.53,166077.0,122.4189,122.5533,121.8909,122.4381,166077.0
2020-05-05 09:30:00,128.65,129.23,128.29,128.43,108769.0,123.5134,124.0702,123.1678,123.3022,108769.0
2020-05-05 09:40:00,128.39,129.65,128.36,129.53,54710.0,123.2638,124.4735,123.235,124.3583,54710.0
2020-05-05 09:50:00,129.56,130.17,129.56,129.83,35375.0,124.3871,124.9727,124.3871,124.6463,35375.0
2020-05-05 10:00:00,129.78,130.24,129.53,130.15,30923.0,124.5983,125.0399,124.3583,124.9535,30923.0
2020-05-05 10:10:00,130.14,130.99,129.93,130.97,47628.0,124.9439,125.76,124.7423,125.7408,47628.0
2020-05-05 10:20:00,130.99,131.3,130.69,130.72,34358.0,125.76,126.0576,125.4719,125.5007,34358.0
2020-05-05 10:30:00,130.66,130.99,130.4,130.96,20987.0,125.4431,125.76,125.1935,125.7312,20987.0
2020-05-05 10:40:00,130.97,131.24,130.84,131.2,36946.0,125.7408,126.0,125.616,125.9616,36946.0
2020-05-05 10:50:00,131.22,131.7,131.07,131.5,63962.0,125.9808,126.4416,125.8368,126.2496,63962.0
2020-05-05 11:00:00,131.46,131.51,131.2,131.49,29870.0,126.2112,126.2592,125.9616,126.24,29870.0
2020-05-05 11:10:00,131.5,131.64,131.4,131.64,35768.0,126.2496,126.384,126.1536,126.384,35768.0
2020-05-05 11:20:00,131.64,132.03,131.64,131.77,84365.0,126.384,126.7584,126.384,126.5088,84365.0
2020-05-05 11:30:00,131.74,131.98,131.39,131.47,38553.0,126.48,126.7104,126.144,126.2208,38553.0
2020-05-05 11:40:00,131.43,131.85,131.32,131.84,31095.0,126.1824,126.5856,126.0768,126.576,31095.0
2020-05-05 11:50:00,131.84,131.96,131.62,131.83,19983.0,126.576,126.6912,126.3648,126.5664,19983.0
2020-05-05 12:00:00,131.83,132.08,131.76,131.97,33312.0,126.5664,126.8064,126.4992,126.7008,33312.0
2020-05-05 12:10:00,131.97,132.12,131.77,132.05,38115.0,126.7008,126.8448,126.5088,126.7776,38115.0
2020-05-05 12:20:00,132.03,132.08,131.53,131.69,39232.0,126.7584,126.8064,126.2784,126.432,39232.0
2020-05-05 12:30:00,131.66,131.86,131.39,131.62,58988.0,126.4032,126.5952,126.144,126.3648,58988.0
2020-05-05 12:40:00,131.63,131.87,131.55,131.76,57168.0,126.3744,126.6048,126.2976,126.4992,57168.0
2020-05-05 12:50:00,131.78,131.85,131.63,131.76,36415.0,126.5184,126.5856,126.3744,126.4992,36415.0
2020-05-05 13:00:00,131.79,131.88,131.38,131.38,27217.0,126.528,126.6144,126.1344,126.1344,27217.0
2020-05-05 13:10:00,131.4,131.55,131.31,131.41,12755.0,126.1536,126.2976,126.0672,126.1632,12755.0
2020-05-05 13:20:00,131.39,131.62,131.28,131.55,18196.0,126.144,126.3648,126.0384,126.2976,18196.0
2020-05-05 13:30:00,131.58,131.83,131.45,131.75,39200.0,126.3264,126.5664,126.2016,126.4896,39200.0
2020-05-05 13:40:00,131.73,132.13,131.68,132.12,30430.0,126.4704,126.8544,126.4224,126.8448,30430.0
2020-05-05 13:50:00,132.11,132.11,131.67,131.72,36406.0,126.8352,126.8352,126.4128,126.4608,36406.0
2020-05-05 14:00:00,131.75,132.04,131.7,131.91,17212.0,126.4896,126.768,126.4416,126.6432,17212.0
2020-05-05 14:10:00,131.9,132.25,131.84,132.2,15734.0,126.6336,126.9697,126.576,126.9217,15734.0
2020-05-05 14:20:00,132.19,132.23,131.94,132.08,20423.0,126.9121,126.9505,126.672,126.8064,20423.0
2020-05-05 14:30:00,132.07,132.09,131.67,131.7,16849.0,126.7968,126.816,126.4128,126.4416,16849.0
2020-05-05 14:40:00,131.71,131.81,131.64,131.73,19278.0,126.4512,126.5472,126.384,126.4704,19278.0
2020-05-05 14:50:00,131.72,131.87,131.67,131.84,26996.0,126.4608,126.6048,126.4128,126.576,26996.0
2020-05-05 15:00:00,131.84,131.93,131.73,131.8,32555.0,126.576,126.6624,126.4704,126.5376,32555.0
2020-05-05 15:10:00,131.78,131.98,131.47,131.55,43088.0,126.5184,126.7104,126.2208,126.2976,43088.0
2020-05-05 15:20:00,131.55,131.67,131.03,131.28,38296.0,126.2976,126.4128,125.7984,126.0384,38296.0
2020-05-05 15:30:00,131.26,131.62,130.85,130.96,65812.0,126.0192,126.3648,125.6256,125.7312,65812.0
2020-05-05 15:40:00,130.89,131.32,130.84,131.32,63458.0,125.664,126.0768,125.616,126.0768,63458.0
2020-05-05 15:50:00,131.37,131.55,131.02,131.05,109155.0,126.1248,126.2976,125.7888,125.8176,109155.0
2020-05-06 09:30:00,125.97,128.91,125.97,126.46,215724.0,120.9404,123.763,120.9404,121.4108,215724.0
2020-05-06 09:40:00,126.47,127.17,126.25,126.66,114871.0,121.4204,122.0925,121.2092,121.6028,114871.0
2020-05-06 09:50:00,126.68,127.59,126.59,127.09,80053.0,121.6221,122.4957,121.5356,122.0157,80053.0
2020-05-06 10:00:00,127.07,127.32,126.8,127.27,80714.0,121.9965,122.2365,121.7373,122.1885,80714.0
2020-05-06 10:10:00,127.21,127.4,126.81,127.03,135408.0,122.1309,122.3133,121.7469,121.9581,135408.0
2020-05-06 10:20:00,127.02,127.11,126.67,126.99,96228.0,121.9485,122.0349,121.6124,121.9197,96228.0
2020-05-06 10:30:00,126.93,127.96,126.93,127.96,67305.0,121.8621,122.8509,121.8621,122.8509,67305.0
2020-05-06 10:40:00,127.89,128.09,127.28,127.97,113334.0,122.7837,122.9758,122.1981,122.8605,113334.0
2020-05-06 10:50:00,127.98,128.42,127.74,128.24,70691.0,122.8701,123.2926,122.6397,123.1198,70691.0
2020-05-06 11:00:00,128.28,128.82,128.2,128.37,34899.0,123.1582,123.6766,123.0814,123.2446,34899.0
2020-05-06 11:10:00,128.41,128.47,127.91,128.12,39058.0,123.283,123.3406,122.8029,123.0046,39058.0
2020-05-06 11:20:00,128.1,128.17,127.58,128.16,40910.0,122.9854,123.0526,122.4861,123.043,40910.0
2020-05-06 11:30:00,128.16,128.48,127.84,128.47,26622.0,123.043,123.3502,122.7357,123.3406,26622.0
2020-05-06 11:40:00,128.49,128.61,127.77,127.8,35285.0,123.3598,123.475,122.6685,122.6973,35285.0
2020-05-06 11:50:00,127.73,128.12,127.55,127.93,32622.0,122.6301,123.0046,122.4573,122.8221,32622.0
2020-05-06 12:00:00,127.9,127.94,127.58,127.72,17873.0,122.7933,122.8317,122.4861,122.6205,17873.0
2020-05-06 12:10:00,127.67,127.8,127.45,127.8,21296.0,122.5725,122.6973,122.3613,122.6973,21296.0
2020-05-06 12:20:00,127.79,127.98,127.41,127.96,34244.0,122.6877,122.8701,122.3229,122.8509,34244.0
2020-05-06 12:30:00,128.0,128.2,127.95,128.09,17471.0,122.8893,123.0814,122.8413,122.9758,17471.0
2020-05-06 12:40:00,128.06,128.45,127.99,128.44,35476.0,122.947,123.3214,122.8797,123.3118,35476.0
2020-05-06 12:50:00,128.44,128.54,128.2,128.26,25068.0,123.3118,123.4078,123.0814,123.139,25068.0
2020-05-06 13:00:00,128.32,128.39,128.08,128.2,25367.0,123.1966,123.2638,122.9662,123.0814,25367.0
2020-05-06 13:10:00,128.19,128.26,128.0,128.15,34051.0,123.0718,123.139,122.8893,123.0334,34051.0
2020-05-06 13:20:00,128.15,128.63,128.02,128.63,36282.0,123.0334,123.4942,122.9085,123.4942,36282.0
2020-05-06 13:30:00,128.59,128.7,128.13,128.54,23951.0,123.4558,123.5614,123.0142,123.4078,23951.0
2020-05-06 13:40:00,128.55,128.64,128.28,128.3,22177.0,123.4174,123.5038,123.1582,123.1774,22177.0
2020-05-06 13:50:00,128.32,128.34,127.76,127.91,23732.0,123.1966,123.2158,122.6589,122.8029,23732.0
2020-05-06 14:00:00,127.84,127.9,127.36,127.51,28292.0,122.7357,122.7933,122.2749,122.4189,28292.0
2020-05-06 14:10:00,127.52,127.65,127.29,127.55,24467.0,122.4285,122.5533,122.2077,122.4573,24467.0
2020-05-06 14:20:00,127.56,127.97,127.55,127.65,36851.0,122.4669,122.8605,122.4573,122.5533,36851.0
2020-05-06 14:30:00,127.62,127.8,127.5,127.53,33478.0,122.5245,122.6973,122.4093,122.4381,33478.0
2020-05-06 14:40:00,127.57,127.57,127.26,127.5,25340.0,122.4765,122.4765,122.1789,122.4093,25340.0
2020-05-06 14:50:00,127.5,127.57,127.1,127.18,36517.0,122.4093,122.4765,122.0253,122.1021,36517.0
2020-05-06 15:00:00,127.21,127.79,127.13,127.77,37529.0,122.1309,122.6877,122.0541,122.6685,37529.0
2020-05-06 15:10:00,127.76,127.96,127.68,127.96,41937.0,122.6589,122.8509,122.5821,122.8509,41937.0
2020-05-06 15:20:00,127.95,127.99,127.41,127.56,47567.0,122.8413,122.8797,122.3229,122.4669,47567.0
2020-05-06 15:30:00,127.53,127.53,127.15,127.19,95751.0,122.4381,122.4381,122.0733,122.1117,95751.0
2020-05-06 15:40:00,127.22,127.22,126.33,126.33,76458.0,122.1405,122.1405,121.286,121.286,76458.0
2020-05-06 15:50:00,126.28,126.4,125.63,125.68,334609.0,121.238,121.3532,120.614,120.662,334609.0
2020-05-07 09:30:00,127.29,127.5,126.0,126.39,119779.0,122.2077,122.4093,120.9692,121.3436,119779.0
2020-05-07 09:40:00,126.58,126.58,125.78,126.17,37318.0,121.526,121.526,120.758,121.1324,37318.0
2020-05-07 09:50:00,126.1,126.29,125.92,126.0,25094.0,121.0652,121.2476,120.8924,120.9692,25094.0
2020-05-07 10:00:00,126.01,126.04,125.54,125.65,46990.0,120.9788,121.0076,120.5276,120.6332,46990.0
2020-05-07 10:10:00,125.61,125.62,124.46,124.77,86235.0,120.5948,120.6044,119.4907,119.7883,86235.0
2020-05-07 10:20:00,124.75,124.92,124.52,124.65,50446.0,119.7691,119.9323,119.5483,119.6731,50446.0
2020-05-07 10:30:00,124.61,124.67,124.25,124.26,45285.0,119.6347,119.6923,119.2891,119.2987,45285.0
2020-05-07 10:40:00,124.28,124.57,124.02,124.02,40663.0,119.3179,119.5963,119.0683,119.0683,40663.0
2020-05-07 10:50:00,124.04,124.49,123.42,124.32,75744.0,119.0875,119.5195,118.4922,119.3563,75744.0
2020-05-07 11:00:00,124.34,124.42,124.01,124.01,47049.0,119.3755,119.4523,119.0587,119.0587,47049.0
2020-05-07 11:10:00,124.03,124.15,123.95,124.04,57116.0,119.0779,119.1931,119.0011,119.0875,57116.0
2020-05-07 11:20:00,124.04,124.12,123.59,123.74,75377.0,119.0875,119.1643,118.6554,118.7994,75377.0
2020-05-07 11:30:00,123.74,123.84,123.36,123.59,47335.0,118.7994,118.8954,118.4346,118.6554,47335.0
2020-05-07 11:40:00,123.63,124.43,123.62,124.12,46366.0,118.6938,119.4619,118.6842,119.1643,46366.0
2020-05-07 11:50:00,124.11,124.11,123.7,123.89,42876.0,119.1547,119.1547,118.761,118.9434,42876.0
2020-05-07 12:00:00,123.9,124.13,123.89,124.1,60628.0,118.953,119.1739,118.9434,119.1451,60628.0
2020-05-07 12:10:00,124.12,124.5,124.07,124.4,51050.0,119.1643,119.5291,119.1163,119.4331,51050.0
2020-05-07 12:20:00,124.41,124.47,124.14,124.39,39850.0,119.4427,119.5003,119.1835,119.4235,39850.0
2020-05-07 12:30:00,124.4,124.51,124.3,124.5,61901.0,119.4331,119.5387,119.3371,119.5291,61901.0
2020-05-07 12:40:00,124.5,124.96,124.49,124.78,44165.0,119.5291,119.9707,119.5195,119.7979,44165.0
2020-05-07 12:50:00,124.8,125.17,124.77,125.06,42923.0,119.8171,120.1723,119.7883,120.0667,42923.0
2020-05-07 13:00:00,125.03,125.25,124.89,125.16,34772.0,120.0379,120.2491,119.9035,120.1627,34772.0
2020-05-07 13:10:00,125.15,125.17,124.58,124.75,44358.0,120.1531,120.1723,119.6059,119.7691,44358.0
2020-05-07 13:20:00,124.75,124.86,124.43,124.5,25012.0,119.7691,119.8747,119.4619,119.5291,25012.0
2020-05-07 13:30:00,124.53,124.7,124.45,124.51,45198.0,119.5579,119.7211,119.4811,119.5387,45198.0
2020-05-07 13:40:00,124.53,124.66,124.43,124.65,38535.0,119.5579,119.6827,119.4619,119.6731,38535.0
2020-05-07 13:50:00,124.65,124.72,124.41,124.56,37937.0,119.6731,119.7403,119.4427,119.5867,37937.0
2020-05-07 14:00:00,124.57,125.02,124.51,124.87,53105.0,119.5963,120.0283,119.5387,119.8843,53105.0
2020-05-07 14:10:00,124.84,125.24,124.84,125.17,52773.0,119.8555,120.2395,119.8555,120.1723,52773.0
2020-05-07 14:20:00,125.14,125.21,124.97,125.11,51246.0,120.1435,120.2107,119.9803,120.1147,51246.0
2020-05-07 14:30:00,125.14,125.6,125.14,125.5,54008.0,120.1435,120.5852,120.1435,120.4892,54008.0
2020-05-07 14:40:00,125.49,125.71,125.29,125.7,50311.0,120.4796,120.6908,120.2875,120.6812,50311.0
2020-05-07 14:50:00,125.73,125.93,125.69,125.93,39464.0,120.71,120.902,120.6716,120.902,39464.0
2020-05-07 15:00:00,125.92,126.24,125.61,126.2,41451.0,120.8924,121.1996,120.5948,121.1612,41451.0
2020-05-07 15:10:00,126.22,126.28,125.14,125.28,41424.0,121.1804,121.238,120.1435,120.2779,41424.0
2020-05-07 15:20:00,125.28,125.56,125.15,125.39,42346.0,120.2779,120.5468,120.1531,120.3836,42346.0
2020-05-07 15:30:00,125.39,125.39,124.86,124.96,64687.0,120.3836,120.3836,119.8747,119.9707,64687.0
2020-05-07 15:40:00,124.96,125.03,124.44,124.44,85380.0,119.9707,120.0379,119.4715,119.4715,85380.0
2020-05-07 15:50:00,124.43,124.58,124.12,124.25,246068.0,119.4619,119.6059,119.1643,119.2891,246068.0
2020-05-08 09:30:00,125.21,125.92,125.04,125.44,70083.0,120.2107,120.8924,120.0475,120.4316,70083.0
2020-05-08 09:40:00,125.44,125.9,124.93,125.9,22457.0,120.4316,120.8732,119.9419,120.8732,22457.0
2020-05-08 09:50:00,125.89,125.9,125.66,125.84,21589.0,120.8636,120.8732,120.6428,120.8156,21589.0
2020-05-08 10:00:00,125.9,126.21,125.81,126.06,16953.0,120.8732,121.1708,120.7868,121.0268,16953.0
2020-05-08 10:10:00,126.05,126.2,125.84,126.1,19709.0,121.0172,121.1612,120.8156,121.0652,19709.0
2020-05-08 10:20:00,126.13,126.13,125.75,125.91,30244.0,121.094,121.094,120.7292,120.8828,30244.0
2020-05-08 10:30:00,125.92,126.29,125.8,126.15,15877.0,120.8924,121.2476,120.7772,121.1132,15877.0
2020-05-08 10:40:00,126.14,126.36,126.11,126.12,21429.0,121.1036,121.3148,121.0748,121.0844,21429.0
2020-05-08 10:50:00,126.11,126.16,125.7,125.81,45269.0,121.0748,121.1228,120.6812,120.7868,45269.0
2020-05-08 11:00:00,125.82,125.91,125.64,125.8,27905.0,120.7964,120.8828,120.6236,120.7772,27905.0
2020-05-08 11:10:00,125.8,125.99,125.77,125.9,12769.0,120.7772,120.9596,120.7484,120.8732,12769.0
2020-05-08 11:20:00,125.87,126.06,125.78,125.86,10945.0,120.8444,121.0268,120.758,120.8348,10945.0
2020-05-08 11:30:00,125.85,126.14,125.83,126.09,15646.0,120.8252,121.1036,120.806,121.0556,15646.0
2020-05-08 11:40:00,126.08,126.17,125.98,126.02,14813.0,121.046,121.1324,120.95,120.9884,14813.0
2020-05-08 11:50:00,126.03,126.13,125.97,125.98,9323.0,120.998,121.094,120.9404,120.95,9323.0
2020-05-08 12:00:00,125.98,126.14,125.71,125.71,16596.0,120.95,121.1036,120.6908,120.6908,16596.0
2020-05-08 12:10:00,125.71,125.89,125.61,125.77,21254.0,120.6908,120.8636,120.5948,120.7484,21254.0
2020-05-08 12:20:00,125.77,125.96,125.64,125.93,30272.0,120.7484,120.9308,120.6236,120.902,30272.0
2020-05-08 12:30:00,125.95,125.97,125.78,125.87,11306.0,120.9212,120.9404,120.758,120.8444,11306.0
2020-05-08 12:40:00,125.87,126.03,125.76,125.84,11087.0,120.8444,120.998,120.7388,120.8156,11087.0
2020-05-08 12:50:00,125.85,126.02,125.85,125.93,12443.0,120.8252,120.9884,120.8252,120.902,12443.0
2020-05-08 13:00:00,125.93,125.95,125.53,125.6,14172.0,120.902,120.9212,120.518,120.5852,14172.0
2020-05-08 13:10:00,125.59,125.7,125.51,125.52,15192.0,120.5756,120.6812,120.4988,120.5084,15192.0
2020-05-08 13:20:00,125.54,125.55,125.25,125.35,34259.0,120.5276,120.5372,120.2491,120.3452,34259.0
2020-05-08 13:30:00,125.33,125.47,125.13,125.23,18291.0,120.326,120.4604,120.1339,120.2299,18291.0
2020-05-08 13:40:00,125.2,125.24,124.82,124.86,24754.0,120.2011,120.2395,119.8363,119.8747,24754.0
2020-05-08 13:50:00,124.87,125.4,124.82,125.25,18627.0,119.8843,120.3932,119.8363,120.2491,18627.0
2020-05-08 14:00:00,125.26,125.45,125.18,125.26,15100.0,120.2587,120.4412,120.1819,120.2587,15100.0
2020-05-08 14:10:00,125.28,125.48,125.27,125.35,13844.0,120.2779,120.47,120.2683,120.3452,13844.0
2020-05-08 14:20:00,125.36,125.47,125.2,125.29,22814.0,120.3548,120.4604,120.2011,120.2875,22814.0
2020-05-08 14:30:00,125.34,125.57,125.09,125.17,93053.0,120.3356,120.5564,120.0955,120.1723,93053.0
2020-05-08 14:40:00,125.13,125.42,125.13,125.34,21702.0,120.1339,120.4124,120.1339,120.3356,21702.0
2020-05-08 14:50:00,125.35,125.48,125.26,125.38,19513.0,120.3452,120.47,120.2587,120.374,19513.0
2020-05-08 15:00:00,125.39,125.6,125.32,125.32,26418.0,120.3836,120.5852,120.3164,120.3164,26418.0
2020-05-08 15:10:00,125.32,125.33,124.97,125.08,30792.0,120.3164,120.326,119.9803,120.0859,30792.0
2020-05-08 15:20:00,125.07,125.34,124.99,125.27,32426.0,120.0763,120.3356,119.9995,120.2683,32426.0
2020-05-08 15:30:00,125.28,125.46,125.23,125.28,38542.0,120.2779,120.4508,120.2299,120.2779,38542.0
2020-05-08 15:40:00,125.23,125.32,124.9,125.31,70873.0,120.2299,120.3164,119.9131,120.3068,70873.0
2020-05-08 15:50:00,125.27,125.79,125.15,125.39,122099.0,120.2683,120.7676,120.1531,120.3836,122099.0
2020-05-11 09:30:00,125.34,126.5,124.55,126.47,75981.0,120.3356,121.4492,119.5771,121.4204,75981.0
2020-05-11 09:40:00,126.47,126.75,126.1,126.28,29452.0,121.4204,121.6893,121.0652,121.238,29452.0
2020-05-11 09:50:00,126.34,126.46,126.0,126.34,33191.0,121.2956,121.4108,120.9692,121.2956,33191.0
2020-05-11 10:00:00,126.35,126.48,126.13,126.44,24433.0,121.3052,121.43,121.094,121.3916,24433.0
2020-05-11 10:10:00,126.51,126.7,126.08,126.14,23741.0,121.4588,121.6413,121.046,121.1036,23741.0
2020-05-11 10:20:00,126.21,126.44,126.14,126.21,40790.0,121.1708,121.3916,121.1036,121.1708,40790.0
2020-05-11 10:30:00,126.19,126.3,125.81,125.98,18815.0,121.1516,121.2572,120.7868,120.95,18815.0
2020-05-11 10:40:00,125.99,126.4,125.99,126.35,13828.0,120.9596,121.3532,120.9596,121.3052,13828.0
2020-05-11 10:50:00,126.37,126.37,126.04,126.17,14490.0,121.3244,121.3244,121.0076,121.1324,14490.0
2020-05-11 11:00:00,126.2,126.33,126.03,126.11,25436.0,121.1612,121.286,120.998,121.0748,25436.0
2020-05-11 11:10:00,126.14,126.16,125.85,125.97,11689.0,121.1036,121.1228,120.8252,120.9404,11689.0
2020-05-11 11:20:00,125.88,126.09,125.73,125.98,10914.0,120.854,121.0556,120.71,120.95,10914.0
2020-05-11 11:30:00,125.96,126.0,125.55,125.55,13543.0,120.9308,120.9692,120.5372,120.5372,13543.0
2020-05-11 11:40:00,125.56,125.56,125.28,125.35,17917.0,120.5468,120.5468,120.2779,120.3452,17917.0
2020-05-11 11:50:00,125.33,125.33,125.06,125.26,24386.0,120.326,120.326,120.0667,120.2587,24386.0
2020-05-11 12:00:00,125.29,125.34,125.07,125.29,33638.0,120.2875,120.3356,120.0763,120.2875,33638.0
2020-05-11 12:10:00,125.28,125.55,125.21,125.41,26129.0,120.2779,120.5372,120.2107,120.4028,26129.0
2020-05-11 12:20:00,125.41,125.68,125.37,125.64,27245.0,120.4028,120.662,120.3644,120.6236,27245.0
2020-05-11 12:30:00,125.55,125.8,125.47,125.72,16382.0,120.5372,120.7772,120.4604,120.7004,16382.0
2020-05-11 12:40:00,125.72,125.8,125.62,125.71,15967.0,120.7004,120.7772,120.6044,120.6908,15967.0
2020-05-11 12:50:00,125.7,125.91,125.61,125.63,36383.0,120.6812,120.8828,120.5948,120.614,36383.0
2020-05-11 13:00:00,125.63,126.22,125.56,126.19,14097.0,120.614,121.1804,120.5468,121.1516,14097.0
2020-05-11 13:10:00,126.17,126.17,125.95,126.15,10187.0,121.1324,121.1324,120.9212,121.1132,10187.0
2020-05-11 13:20:00,126.18,126.38,126.1,126.36,13640.0,121.142,121.334,121.0652,121.3148,13640.0
2020-05-11 13:30:00,126.39,126.65,126.38,126.56,8681.0,121.3436,121.5932,121.334,121.5068,8681.0
2020-05-11 13:40:00,126.54,126.6,126.4,126.45,11200.0,121.4876,121.5452,121.3532,121.4012,11200.0
2020-05-11 13:50:00,126.47,126.47,126.19,126.21,12736.0,121.4204,121.4204,121.1516,121.1708,12736.0
2020-05-11 14:00:00,126.22,126.29,125.71,125.81,23226.0,121.1804,121.2476,120.6908,120.7868,23226.0
2020-05-11 14:10:00,125.8,125.81,125.35,125.45,60704.0,120.7772,120.7868,120.3452,120.4412,60704.0
2020-05-11 14:20:00,125.46,125.62,125.06,125.35,44911.0,120.4508,120.6044,120.0667,120.3452,44911.0
2020-05-11 14:30:00,125.32,125.5,125.24,125.5,39584.0,120.3164,120.4892,120.2395,120.4892,39584.0
2020-05-11 14:40:00,125.49,126.24,125.45,126.04,58313.0,120.4796,121.1996,120.4412,121.0076,58313.0
2020-05-11 14:50:00,125.99,126.2,125.9,126.08,46155.0,120.9596,121.1612,120.8732,121.046,46155.0
2020-05-11 15:00:00,126.1,126.36,126.07,126.18,51530.0,121.0652,121.3148,121.0364,121.142,51530.0
2020-05-11 15:10:00,126.2,126.32,126.07,126.24,56683.0,121.1612,121.2764,121.0364,121.1996,56683.0
2020-05-11 15:20:00,126.25,126.53,126.18,126.46,31955.0,121.2092,121.478,121.142,121.4108,31955.0
2020-05-11 15:30:00,126.42,126.77,126.39,126.57,66768.0,121.3724,121.7085,121.3436,121.5164,66768.0
2020-05-11 15:40:00,126.6,126.85,126.31,126.4,68032.0,121.5452,121.7853,121.2668,121.3532,68032.0
2020-05-11 15:50:00,126.43,126.66,126.15,126.31,152435.0,121.382,121.6028,121.1132,121.2668,152435.0
2020-05-12 09:30:00,127.06,127.7,126.86,126.97,96057.0,121.9869,122.6013,121.7949,121.9005,96057.0
2020-05-12 09:40:00,126.97,127.14,126.75,126.97,46720.0,121.9005,122.0637,121.6893,121.9005,46720.0
2020-05-12 09:50:00,126.96,126.96,126.27,126.68,25677.0,121.8909,121.8909,121.2284,121.6221,25677.0
2020-05-12 10:00:00,126.78,127.03,126.62,126.89,36066.0,121.7181,121.9581,121.5644,121.8237,36066.0
2020-05-12 10:10:00,126.92,126.93,126.12,126.13,17801.0,121.8525,121.8621,121.0844,121.094,17801.0
2020-05-12 10:20:00,126.11,126.19,125.47,125.65,22815.0,121.0748,121.1516,120.4604,120.6332,22815.0
2020-05-12 10:30:00,125.68,126.04,125.53,125.78,17323.0,120.662,121.0076,120.518,120.758,17323.0
2020-05-12 10:40:00,125.74,125.77,125.58,125.6,15942.0,120.7196,120.7484,120.566,120.5852,15942.0
2020-05-12 10:50:00,125.62,126.83,125.62,126.77,21398.0,120.6044,121.7661,120.6044,121.7085,21398.0
2020-05-12 11:00:00,126.77,127.0,126.57,126.93,22623.0,121.7085,121.9293,121.5164,121.8621,22623.0
2020-05-12 11:10:00,126.95,127.19,126.72,126.8,25499.0,121.8813,122.1117,121.6605,121.7373,25499.0
2020-05-12 11:20:00,126.84,126.95,126.57,126.66,12197.0,121.7757,121.8813,121.5164,121.6028,12197.0
2020-05-12 11:30:00,126.8,126.8,126.45,126.5,10473.0,121.7373,121.7373,121.4012,121.4492,10473.0
2020-05-12 11:40:00,126.46,126.47,126.34,126.38,9509.0,121.4108,121.4204,121.2956,121.334,9509.0
2020-05-12 11:50:00,126.38,126.69,126.38,126.68,12131.0,121.334,121.6317,121.334,121.6221,12131.0
2020-05-12 12:00:00,126.64,126.79,126.53,126.56,19077.0,121.5836,121.7277,121.478,121.5068,19077.0
2020-05-12 12:10:00,126.58,126.63,126.45,126.54,19791.0,121.526,121.574,121.4012,121.4876,19791.0
2020-05-12 12:20:00,126.57,126.73,126.53,126.66,21230.0,121.5164,121.6701,121.478,121.6028,21230.0
2020-05-12 12:30:00,126.65,126.66,126.41,126.42,17056.0,121.5932,121.6028,121.3628,121.3724,17056.0
2020-05-12 12:40:00,126.38,126.38,125.86,125.9,29888.0,121.334,121.334,120.8348,120.8732,29888.0
2020-05-12 12:50:00,125.9,126.2,125.74,126.07,39332.0,120.8732,121.1612,120.7196,121.0364,39332.0
2020-05-12 13:00:00,126.07,126.4,125.96,126.37,34524.0,121.0364,121.3532,120.9308,121.3244,34524.0
2020-05-12 13:10:00,126.34,126.37,125.86,125.87,25427.0,121.2956,121.3244,120.8348,120.8444,25427.0
2020-05-12 13:20:00,125.89,125.99,125.59,125.67,25609.0,120.8636,120.9596,120.5756,120.6524,25609.0
2020-05-12 13:30:00,125.68,125.68,125.43,125.64,19004.0,120.662,120.662,120.422,120.6236,19004.0
2020-05-12 13:40:00,125.66,125.66,125.44,125.52,22110.0,120.6428,120.6428,120.4316,120.5084,22110.0
2020-05-12 13:50:00,125.51,125.78,125.43,125.76,19447.0,120.4988,120.758,120.422,120.7388,19447.0
2020-05-12 14:00:00,125.76,125.97,125.73,125.97,20702.0,120.7388,120.9404,120.71,120.9404,20702.0
2020-05-12 14:10:00,125.96,125.96,125.66,125.95,22098.0,120.9308,120.9308,120.6428,120.9212,22098.0
2020-05-12 14:20:00,126.02,126.28,125.99,126.21,24266.0,120.9884,121.238,120.9596,121.1708,24266.0
2020-05-12 14:30:00,126.21,126.48,125.99,126.38,17075.0,121.1708,121.43,120.9596,121.334,17075.0
2020-05-12 14:40:00,126.36,126.4,126.04,126.04,20586.0,121.3148,121.3532,121.0076,121.0076,20586.0
2020-05-12 14:50:00,126.04,126.32,126.0,126.12,16033.0,121.0076,121.2764,120.9692,121.0844,16033.0
2020-05-12 15:00:00,126.11,126.22,125.8,125.8,19843.0,121.0748,121.1804,120.7772,120.7772,19843.0
2020-05-12 15:10:00,125.77,125.77,125.4,125.4,20132.0,120.7484,120.7484,120.3932,120.3932,20132.0
2020-05-12 15:20:00,125.38,125.39,124.87,125.08,28770.0,120.374,120.3836,119.8843,120.0859,28770.0
2020-05-12 15:30:00,125.08,125.26,124.84,124.87,35785.0,120.0859,120.2587,119.8555,119.8843,35785.0
2020-05-12 15:40:00,124.87,124.87,124.23,124.26,58878.0,119.8843,119.8843,119.2699,119.2987,58878.0
2020-05-12 15:50:00,124.26,124.5,123.87,123.9,225305.0,119.2987,119.5291,118.9242,118.953,225305.0
2020-05-13 09:30:00,123.53,124.26,122.8,123.32,70802.0,118.5978,119.2987,117.897,118.3962,70802.0
2020-05-13 09:40:00,123.37,123.7,122.91,123.66,35901.0,118.4442,118.761,118.0026,118.7226,35901.0
2020-05-13 09:50:00,123.61,123.89,123.37,123.66,63919.0,118.6746,118.9434,118.4442,118.7226,63919.0
2020-05-13 10:00:00,123.58,124.3,123.36,124.1,26358.0,118.6458,119.3371,118.4346,119.1451,26358.0
2020-05-13 10:10:00,124.02,124.17,123.78,123.78,16787.0,119.0683,119.2123,118.8378,118.8378,16787.0
2020-05-13 10:20:00,123.82,124.53,123.7,124.45,23107.0,118.8762,119.5579,118.761,119.4811,23107.0
2020-05-13 10:30:00,124.48,125.07,124.4,124.69,28892.0,119.5099,120.0763,119.4331,119.7115,28892.0
2020-05-13 10:40:00,124.71,124.79,124.53,124.71,19395.0,119.7307,119.8075,119.5579,119.7307,19395.0
2020-05-13 10:50:00,124.71,124.71,124.22,124.22,17444.0,119.7307,119.7307,119.2603,119.2603,17444.0
2020-05-13 11:00:00,124.25,124.43,124.07,124.41,22141.0,119.2891,119.4619,119.1163,119.4427,22141.0
2020-05-13 11:10:00,124.45,124.77,124.36,124.37,24618.0,119.4811,119.7883,119.3947,119.4043,24618.0
2020-05-13 11:20:00,124.33,124.42,123.86,124.08,19334.0,119.3659,119.4523,118.9146,119.1259,19334.0
2020-05-13 11:30:00,124.08,124.27,123.41,123.64,15306.0,119.1259,119.3083,118.4826,118.7034,15306.0
2020-05-13 11:40:00,123.66,123.77,122.82,123.1,28235.0,118.7226,118.8282,117.9162,118.185,28235.0
2020-05-13 11:50:00,123.12,123.22,122.54,122.78,20451.0,118.2042,118.3002,117.6473,117.8778,20451.0
2020-05-13 12:00:00,122.75,123.12,122.6,122.69,18212.0,117.849,118.2042,117.705,117.7914,18212.0
2020-05-13 12:10:00,122.73,122.89,122.05,122.21,32464.0,117.8298,117.9834,117.1769,117.3305,32464.0
2020-05-13 12:20:00,122.31,122.75,122.31,122.72,18556.0,117.4265,117.849,117.4265,117.8202,18556.0
2020-05-13 12:30:00,122.7,122.89,122.43,122.84,15717.0,117.801,117.9834,117.5417,117.9354,15717.0
2020-05-13 12:40:00,122.82,123.38,122.67,123.27,27853.0,117.9162,118.4538,117.7722,118.3482,27853.0
2020-05-13 12:50:00,123.27,123.43,123.05,123.08,13594.0,118.3482,118.5018,118.137,118.1658,13594.0
2020-05-13 13:00:00,123.1,123.17,122.66,122.8,13192.0,118.185,118.2522,117.7626,117.897,13192.0
2020-05-13 13:10:00,122.77,123.2,122.76,123.02,30617.0,117.8682,118.281,117.8586,118.1082,30617.0
2020-05-13 13:20:00,123.03,123.1,122.71,122.84,37653.0,118.1178,118.185,117.8106,117.9354,37653.0
2020-05-13 13:30:00,122.68,122.74,122.37,122.47,17398.0,117.7818,117.8394,117.4841,117.5801,17398.0
2020-05-13 13:40:00,122.5,122.58,122.23,122.39,24244.0,117.6089,117.6858,117.3497,117.5033,24244.0
2020-05-13 13:50:00,122.41,122.41,122.11,122.25,13415.0,117.5225,117.5225,117.2345,117.3689,13415.0
2020-05-13 14:00:00,122.21,122.55,122.06,122.5,20841.0,117.3305,117.6569,117.1865,117.6089,20841.0
2020-05-13 14:10:00,122.47,122.67,122.31,122.39,18517.0,117.5801,117.7722,117.4265,117.5033,18517.0
2020-05-13 14:20:00,122.35,122.51,121.93,121.98,24809.0,117.4649,117.6185,117.0617,117.1097,24809.0
2020-05-13 14:30:00,121.95,122.28,121.95,122.14,30000.0,117.0809,117.3977,117.0809,117.2633,30000.0
2020-05-13 14:40:00,122.12,122.28,121.8,122.08,43649.0,117.2441,117.3977,116.9369,117.2057,43649.0
2020-05-13 14:50:00,122.07,122.13,121.9,121.9,31161.0,117.1961,117.2537,117.0329,117.0329,31161.0
2020-05-13 15:00:00,121.91,122.71,121.91,122.39,33526.0,117.0425,117.8106,117.0425,117.5033,33526.0
2020-05-13 15:10:00,122.41,122.51,122.1,122.31,26505.0,117.5225,117.6185,117.2249,117.4265,26505.0
2020-05-13 15:20:00,122.33,122.4,121.74,122.06,44480.0,117.4457,117.5129,116.8793,117.1865,44480.0
2020-05-13 15:30:00,122.05,122.42,121.92,122.25,54583.0,117.1769,117.5321,117.0521,117.3689,54583.0
2020-05-13 15:40:00,122.3,122.68,122.23,122.61,103610.0,117.4169,117.7818,117.3497,117.7146,103610.0
2020-05-13 15:50:00,122.82,123.28,122.6,123.1,161232.0,117.9162,118.3578,117.705,118.185,161232.0
2020-05-14 09:30:00,122.07,123.18,121.5,122.84,78759.0,117.1961,118.2618,116.6489,117.9354,78759.0
2020-05-14 09:40:00,122.79,123.18,122.01,122.66,60223.0,117.8874,118.2618,117.1385,117.7626,60223.0
2020-05-14 09:50:00,122.57,123.33,122.5,123.33,41482.0,117.6762,118.4058,117.6089,118.4058,41482.0
2020-05-14 10:00:00,123.32,123.54,122.89,123.42,44191.0,118.3962,118.6074,117.9834,118.4922,44191.0
2020-05-14 10:10:00,123.43,123.71,122.91,123.04,45606.0,118.5018,118.7706,118.0026,118.1274,45606.0
2020-05-14 10:20:00,123.03,123.11,122.23,122.28,25867.0,118.1178,118.1946,117.3497,117.3977,25867.0
2020-05-14 10:30:00,122.31,123.04,122.25,123.04,23387.0,117.4265,118.1274,117.3689,118.1274,23387.0
2020-05-14 10:40:00,122.96,123.3,122.45,123.3,19969.0,118.0506,118.377,117.5609,118.377,19969.0
2020-05-14 10:50:00,123.29,123.35,122.59,122.75,21799.0,118.3674,118.425,117.6954,117.849,21799.0
2020-05-14 11:00:00,122.78,123.22,122.78,122.97,29723.0,117.8778,118.3002,117.8778,118.0602,29723.0
2020-05-14 11:10:00,123.01,123.74,123.01,123.56,26707.0,118.0986,118.7994,118.0986,118.6266,26707.0
2020-05-14 11:20:00,123.52,123.57,123.07,123.16,26343.0,118.5882,118.6362,118.1562,118.2426,26343.0
2020-05-14 11:30:00,123.2,123.51,122.95,123.09,64609.0,118.281,118.5786,118.041,118.1754,64609.0
2020-05-14 11:40:00,122.99,123.12,122.74,122.83,13709.0,118.0794,118.2042,117.8394,117.9258,13709.0
2020-05-14 11:50:00,122.82,123.38,122.69,122.85,18614.0,117.9162,118.4538,117.7914,117.945,18614.0
2020-05-14 12:00:00,122.89,122.99,122.63,122.9,11928.0,117.9834,118.0794,117.7338,117.993,11928.0
2020-05-14 12:10:00,122.95,123.42,122.9,123.31,17534.0,118.041,118.4922,117.993,118.3866,17534.0
2020-05-14 12:20:00,123.29,123.98,123.29,123.75,17554.0,118.3674,119.0299,118.3674,118.809,17554.0
2020-05-14 12:30:00,123.78,123.84,123.41,123.52,16344.0,118.8378,118.8954,118.4826,118.5882,16344.0
2020-05-14 12:40:00,123.5,123.56,123.36,123.47,14229.0,118.569,118.6266,118.4346,118.5402,14229.0
2020-05-14 12:50:00,123.47,124.09,123.41,123.93,18839.0,118.5402,119.1355,118.4826,118.9818,18839.0
2020-05-14 13:00:00,123.88,123.96,123.71,123.83,20862.0,118.9338,119.0107,118.7706,118.8858,20862.0
2020-05-14 13:10:00,123.83,124.01,123.61,124.01,22562.0,118.8858,119.0587,118.6746,119.0587,22562.0
2020-05-14 13:20:00,123.96,124.33,123.96,124.24,15934.0,119.0107,119.3659,119.0107,119.2795,15934.0
2020-05-14 13:30:00,124.27,124.5,124.25,124.37,26087.0,119.3083,119.5291,119.2891,119.4043,26087.0
2020-05-14 13:40:00,124.3,124.4,124.16,124.38,11671.0,119.3371,119.4331,119.2027,119.4139,11671.0
2020-05-14 13:50:00,124.38,124.45,124.01,124.04,15043.0,119.4139,119.4811,119.0587,119.0875,15043.0
2020-05-14 14:00:00,124.05,124.05,123.67,123.91,15299.0,119.0971,119.0971,118.7322,118.9626,15299.0
2020-05-14 14:10:00,123.94,124.23,123.94,124.08,33478.0,118.9915,119.2699,118.9915,119.1259,33478.0
2020-05-14 14:20:00,124.04,124.57,124.04,124.53,31968.0,119.0875,119.5963,119.0875,119.5579,31968.0
2020-05-14 14:30:00,124.57,124.79,124.39,124.5,111044.0,119.5963,119.8075,119.4235,119.5291,111044.0
2020-05-14 14:40:00,124.51,124.8,124.42,124.68,72822.0,119.5387,119.8171,119.4523,119.7019,72822.0
2020-05-14 14:50:00,124.67,125.15,124.57,124.99,69586.0,119.6923,120.1531,119.5963,119.9995,69586.0
2020-05-14 15:00:00,125.0,125.59,124.92,125.55,45752.0,120.0091,120.5756,119.9323,120.5372,45752.0
2020-05-14 15:10:00,125.55,126.13,125.51,125.79,77317.0,120.5372,121.094,120.4988,120.7676,77317.0
2020-05-14 15:20:00,125.76,126.53,125.67,126.23,117804.0,120.7388,121.478,120.6524,121.19,117804.0
2020-05-14 15:30:00,126.23,126.34,125.63,125.79,77307.0,121.19,121.2956,120.614,120.7676,77307.0
2020-05-14 15:40:00,125.76,126.19,125.64,126.02,67452.0,120.7388,121.1516,120.6236,120.9884,67452.0
2020-05-14 15:50:00,125.94,126.14,125.66,126.03,142646.0,120.9116,121.1036,120.6428,120.998,142646.0
2020-05-15 09:30:00,126.44,126.44,125.81,125.96,114600.0,121.3916,121.3916,120.7868,120.9308,114600.0
2020-05-15 09:40:00,126.07,126.48,125.81,126.36,46800.0,121.0364,121.43,120.7868,121.3148,46800.0
2020-05-15 09:50:00,126.43,127.57,126.35,127.52,41164.0,121.382,122.4765,121.3052,122.4285,41164.0
2020-05-15 10:00:00,127.66,127.96,127.39,127.65,56807.0,122.5629,122.8509,122.3037,122.5533,56807.0
2020-05-15 10:10:00,127.62,127.92,127.14,127.18,33801.0,122.5245,122.8125,122.0637,122.1021,33801.0
2020-05-15 10:20:00,127.13,127.13,126.44,126.48,56792.0,122.0541,122.0541,121.3916,121.43,56792.0
2020-05-15 10:30:00,126.48,126.58,126.23,126.49,26374.0,121.43,121.526,121.19,121.4396,26374.0
2020-05-15 10:40:00,126.5,126.57,126.26,126.41,24619.0,121.4492,121.5164,121.2188,121.3628,24619.0
2020-05-15 10:50:00,126.38,126.42,125.57,125.8,32506.0,121.334,121.3724,120.5564,120.7772,32506.0
2020-05-15 11:00:00,125.77,125.92,125.31,125.91,44144.0,120.7484,120.8924,120.3068,120.8828,44144.0
2020-05-15 11:10:00,125.88,126.1,125.7,125.86,35302.0,120.854,121.0652,120.6812,120.8348,35302.0
2020-05-15 11:20:00,125.84,126.27,125.57,126.05,57604.0,120.8156,121.2284,120.5564,121.0172,57604.0
2020-05-15 11:30:00,125.97,126.14,125.74,125.97,18451.0,120.9404,121.1036,120.7196,120.9404,18451.0
2020-05-15 11:40:00,125.95,126.31,125.69,126.28,42187.0,120.9212,121.2668,120.6716,121.238,42187.0
2020-05-15 11:50:00,126.24,126.39,126.07,126.35,35441.0,121.1996,121.3436,121.0364,121.3052,35441.0
2020-05-15 12:00:00,126.34,126.58,126.3,126.39,15566.0,121.2956,121.526,121.2572,121.3436,15566.0
2020-05-15 12:10:00,126.37,126.52,126.3,126.38,21148.0,121.3244,121.4684,121.2572,121.334,21148.0
2020-05-15 12:20:00,126.34,126.51,126.31,126.31,12460.0,121.2956,121.4588,121.2668,121.2668,12460.0
2020-05-15 12:30:00,126.33,126.49,126.11,126.48,28364.0,121.286,121.4396,121.0748,121.43,28364.0
2020-05-15 12:40:00,126.48,126.69,126.06,126.08,16718.0,121.43,121.6317,121.0268,121.046,16718.0
2020-05-15 12:50:00,126.03,126.13,125.67,125.89,21462.0,120.998,121.094,120.6524,120.8636,21462.0
2020-05-15 13:00:00,125.9,126.35,125.9,126.22,25504.0,120.8732,121.3052,120.8732,121.1804,25504.0
2020-05-15 13:10:00,126.26,126.94,126.25,126.56,43256.0,121.2188,121.8717,121.2092,121.5068,43256.0
2020-05-15 13:20:00,126.62,126.76,126.34,126.69,14516.0,121.5644,121.6989,121.2956,121.6317,14516.0
2020-05-15 13:30:00,126.68,126.68,126.23,126.23,29128.0,121.6221,121.6221,121.19,121.19,29128.0
2020-05-15 13:40:00,126.21,126.26,125.93,126.08,19641.0,121.1708,121.2188,120.902,121.046,19641.0
2020-05-15 13:50:00,126.12,126.47,126.09,126.47,34995.0,121.0844,121.4204,121.0556,121.4204,34995.0
2020-05-15 14:00:00,126.47,126.83,126.47,126.62,35404.0,121.4204,121.7661,121.4204,121.5644,35404.0
2020-05-15 14:10:00,126.65,126.86,126.58,126.79,17664.0,121.5932,121.7949,121.526,121.7277,17664.0
2020-05-15 14:20:00,126.83,127.03,126.77,126.9,25075.0,121.7661,121.9581,121.7085,121.8333,25075.0
2020-05-15 14:30:00,126.87,127.01,126.43,126.74,25780.0,121.8045,121.9389,121.382,121.6797,25780.0
2020-05-15 14:40:00,126.77,127.17,126.74,127.05,30998.0,121.7085,122.0925,121.6797,121.9773,30998.0
2020-05-15 14:50:00,127.08,127.36,127.0,127.03,29448.0,122.0061,122.2749,121.9293,121.9581,29448.0
2020-05-15 15:00:00,127.09,127.49,127.01,127.41,35379.0,122.0157,122.3997,121.9389,122.3229,35379.0
2020-05-15 15:10:00,127.37,127.43,127.13,127.23,25245.0,122.2845,122.3421,122.0541,122.1501,25245.0
2020-05-15 15:20:00,127.22,127.62,127.16,127.62,60265.0,122.1405,122.5245,122.0829,122.5245,60265.0
2020-05-15 15:30:00,127.62,127.76,127.34,127.37,105001.0,122.5245,122.6589,122.2557,122.2845,105001.0
2020-05-15 15:40:00,127.39,127.63,126.9,127.6,63175.0,122.3037,122.5341,121.8333,122.5053,63175.0
2020-05-15 15:50:00,127.54,127.7,127.12,127.47,170370.0,122.4477,122.6013,122.0445,122.3805,170370.0
2020-05-18 09:30:00,130.18,131.57,130.12,130.49,178356.0,124.9823,126.3168,124.9247,125.2799,178356.0
2020-05-18 09:40:00,130.49,131.17,130.41,130.7,65489.0,125.2799,125.9328,125.2031,125.4815,65489.0
2020-05-18 09:50:00,130.72,131.12,130.27,130.35,74830.0,125.5007,125.8848,125.0687,125.1455,74830.0
2020-05-18 10:00:00,130.43,130.78,130.17,130.64,110643.0,125.2223,125.5583,124.9727,125.4239,110643.0
2020-05-18 10:10:00,130.59,130.82,130.35,130.51,25078.0,125.3759,125.5968,125.1455,125.2991,25078.0
2020-05-18 10:20:00,130.58,130.64,130.06,130.42,34670.0,125.3663,125.4239,124.8671,125.2127,34670.0
2020-05-18 10:30:00,130.42,130.63,129.93,129.99,51968.0,125.2127,125.4143,124.7423,124.7999,51968.0
2020-05-18 10:40:00,129.99,130.46,129.99,130.05,43404.0,124.7999,125.2511,124.7999,124.8575,43404.0
2020-05-18 10:50:00,130.06,130.29,129.8,129.99,41656.0,124.8671,125.0879,124.6175,124.7999,41656.0
2020-05-18 11:00:00,129.99,130.3,129.94,130.3,39065.0,124.7999,125.0975,124.7519,125.0975,39065.0
2020-05-18 11:10:00,130.27,130.42,130.17,130.34,42695.0,125.0687,125.2127,124.9727,125.1359,42695.0
2020-05-18 11:20:00,130.36,130.87,130.29,130.47,79921.0,125.1551,125.6448,125.0879,125.2607,79921.0
2020-05-18 11:30:00,130.53,131.04,130.48,130.94,49473.0,125.3183,125.808,125.2703,125.712,49473.0
2020-05-18 11:40:00,130.95,131.18,130.63,130.94,37911.0,125.7216,125.9424,125.4143,125.712,37911.0
2020-05-18 11:50:00,130.99,131.06,130.72,131.03,26124.0,125.76,125.8272,125.5007,125.7984,26124.0
2020-05-18 12:00:00,131.02,131.02,130.72,130.72,37159.0,125.7888,125.7888,125.5007,125.5007,37159.0
2020-05-18 12:10:00,130.58,130.81,130.51,130.81,28166.0,125.3663,125.5872,125.2991,125.5872,28166.0
2020-05-18 12:20:00,130.85,130.93,130.53,130.63,22672.0,125.6256,125.7024,125.3183,125.4143,22672.0
2020-05-18 12:30:00,130.59,130.86,130.53,130.86,21922.0,125.3759,125.6352,125.3183,125.6352,21922.0
2020-05-18 12:40:00,130.91,130.91,130.65,130.76,26378.0,125.6832,125.6832,125.4335,125.5391,26378.0
2020-05-18 12:50:00,130.78,131.0,130.68,130.72,31867.0,125.5583,125.7696,125.4623,125.5007,31867.0
2020-05-18 13:00:00,130.76,131.21,130.7,131.2,36550.0,125.5391,125.9712,125.4815,125.9616,36550.0
2020-05-18 13:10:00,131.2,131.43,131.2,131.25,38903.0,125.9616,126.1824,125.9616,126.0096,38903.0
2020-05-18 13:20:00,131.26,131.58,131.25,131.36,25129.0,126.0192,126.3264,126.0096,126.1152,25129.0
2020-05-18 13:30:00,131.36,131.72,131.35,131.47,46307.0,126.1152,126.4608,126.1056,126.2208,46307.0
2020-05-18 13:40:00,131.48,131.74,131.32,131.47,30440.0,126.2304,126.48,126.0768,126.2208,30440.0
2020-05-18 13:50:00,131.44,131.68,131.43,131.62,22279.0,126.192,126.4224,126.1824,126.3648,22279.0
2020-05-18 14:00:00,131.62,131.74,131.45,131.58,30253.0,126.3648,126.48,126.2016,126.3264,30253.0
2020-05-18 14:10:00,131.58,131.69,131.36,131.64,12439.0,126.3264,126.432,126.1152,126.384,12439.0
2020-05-18 14:20:00,131.63,131.71,131.51,131.55,14894.0,126.3744,126.4512,126.2592,126.2976,14894.0
2020-05-18 14:30:00,131.56,131.59,131.18,131.39,23348.0,126.3072,126.336,125.9424,126.144,23348.0
2020-05-18 14:40:00,131.39,131.66,131.26,131.66,17435.0,126.144,126.4032,126.0192,126.4032,17435.0
2020-05-18 14:50:00,131.65,131.83,131.56,131.62,33979.0,126.3936,126.5664,126.3072,126.3648,33979.0
2020-05-18 15:00:00,131.64,131.8,131.62,131.68,25813.0,126.384,126.5376,126.3648,126.4224,25813.0
2020-05-18 15:10:00,131.68,131.95,131.65,131.91,70124.0,126.4224,126.6816,126.3936,126.6432,70124.0
2020-05-18 15:20:00,131.91,132.24,131.87,132.21,47729.0,126.6432,126.9601,126.6048,126.9313,47729.0
2020-05-18 15:30:00,132.19,132.42,132.08,132.28,56956.0,126.9121,127.1329,126.8064,126.9985,56956.0
2020-05-18 15:40:00,132.29,132.45,132.22,132.43,82385.0,127.0081,127.1617,126.9409,127.1425,82385.0
2020-05-18 15:50:00,132.43,132.54,131.26,131.43,191532.0,127.1425,127.2481,126.0192,126.1824,191532.0
2020-05-19 09:30:00,131.05,132.1,130.08,132.08,88176.0,125.8176,126.8256,124.8863,126.8064,88176.0
2020-05-19 09:40:00,132.0,132.88,131.83,132.82,93588.0,126.7296,127.5745,126.5664,127.5169,93588.0
2020-05-19 09:50:00,132.76,133.27,132.52,133.15,86732.0,127.4593,127.9489,127.2289,127.8337,86732.0
2020-05-19 10:00:00,133.16,133.99,133.11,133.54,73414.0,127.8433,128.6402,127.7953,128.2082,73414.0
2020-05-19 10:10:00,133.45,133.66,132.8,132.86,58733.0,128.1217,128.3234,127.4977,127.5553,58733.0
2020-05-19 10:20:00,132.85,132.94,132.4,132.53,24675.0,127.5457,127.6321,127.1137,127.2385,24675.0
2020-05-19 10:30:00,132.61,133.01,132.31,132.81,74151.0,127.3153,127.6993,127.0273,127.5073,74151.0
2020-05-19 10:40:00,132.79,133.37,132.25,133.19,215945.0,127.4881,128.0449,126.9697,127.8721,215945.0
2020-05-19 10:50:00,133.21,133.48,132.9,133.18,31688.0,127.8913,128.1505,127.5937,127.8625,31688.0
2020-05-19 11:00:00,133.12,133.59,133.03,133.56,37691.0,127.8049,128.2562,127.7185,128.2274,37691.0
2020-05-19 11:10:00,133.59,133.66,133.45,133.49,54065.0,128.2562,128.3234,128.1217,128.1601,54065.0
2020-05-19 11:20:00,133.48,133.58,132.72,132.86,42181.0,128.1505,128.2466,127.4209,127.5553,42181.0
2020-05-19 11:30:00,132.84,133.18,132.52,132.97,177581.0,127.5361,127.8625,127.2289,127.6609,177581.0
2020-05-19 11:40:00,133.02,133.27,132.92,133.23,22908.0,127.7089,127.9489,127.6129,127.9105,22908.0
2020-05-19 11:50:00,133.16,133.23,132.86,133.1,18950.0,127.8433,127.9105,127.5553,127.7857,18950.0
2020-05-19 12:00:00,133.09,133.19,132.84,133.06,85933.0,127.7761,127.8721,127.5361,127.7473,85933.0
2020-05-19 12:10:00,133.1,133.35,132.72,132.72,45660.0,127.7857,128.0257,127.4209,127.4209,45660.0
2020-05-19 12:20:00,132.79,133.0,132.79,132.8,28805.0,127.4881,127.6897,127.4881,127.4977,28805.0
2020-05-19 12:30:00,132.76,132.85,132.56,132.74,62826.0,127.4593,127.5457,127.2673,127.4401,62826.0
2020-05-19 12:40:00,132.76,133.16,132.64,133.01,19938.0,127.4593,127.8433,127.3441,127.6993,19938.0
2020-05-19 12:50:00,133.06,133.46,132.92,133.43,38156.0,127.7473,128.1313,127.6129,128.1025,38156.0
2020-05-19 13:00:00,133.4,133.82,133.36,133.78,28314.0,128.0737,128.477,128.0353,128.4386,28314.0
2020-05-19 13:10:00,133.75,133.87,133.7,133.84,21234.0,128.4098,128.525,128.3618,128.4962,21234.0
2020-05-19 13:20:00,133.87,134.07,133.65,134.07,26621.0,128.525,128.717,128.3138,128.717,26621.0
2020-05-19 13:30:00,134.09,134.37,133.94,134.3,33339.0,128.7362,129.005,128.5922,128.9378,33339.0
2020-05-19 13:40:00,134.34,134.38,133.96,134.02,26613.0,128.9762,129.0146,128.6114,128.669,26613.0
2020-05-19 13:50:00,134.0,134.09,133.61,133.96,63636.0,128.6498,128.7362,128.2754,128.6114,63636.0
2020-05-19 14:00:00,133.92,134.25,133.91,134.08,36459.0,128.573,128.8898,128.5634,128.7266,36459.0
2020-05-19 14:10:00,134.06,134.84,134.01,134.8,50619.0,128.7074,129.4562,128.6594,129.4178,50619.0
2020-05-19 14:20:00,134.79,135.2,134.68,135.09,81924.0,129.4082,129.8019,129.3026,129.6963,81924.0
2020-05-19 14:30:00,135.1,135.76,135.1,135.57,66495.0,129.7059,130.3395,129.7059,130.1571,66495.0
2020-05-19 14:40:00,135.58,135.7,135.35,135.7,76901.0,130.1667,130.2819,129.9459,130.2819,76901.0
2020-05-19 14:50:00,135.72,135.72,134.32,134.41,56713.0,130.3011,130.3011,128.957,129.0434,56713.0
2020-05-19 15:00:00,134.36,135.4,134.29,135.39,103693.0,128.9954,129.9939,128.9282,129.9843,103693.0
2020-05-19 15:10:00,135.35,135.61,135.21,135.31,60020.0,129.9459,130.1955,129.8115,129.9075,60020.0
2020-05-19 15:20:00,135.32,135.48,134.96,135.46,131039.0,129.9171,130.0707,129.5715,130.0515,131039.0
2020-05-19 15:30:00,135.41,135.48,134.46,134.75,54841.0,130.0035,130.0707,129.0914,129.3698,54841.0
2020-05-19 15:40:00,134.72,134.9,134.49,134.56,68837.0,129.341,129.5139,129.1202,129.1874,68837.0
2020-05-19 15:50:00,134.52,134.75,134.33,134.37,178429.0,129.149,129.3698,128.9666,129.005,178429.0
2020-05-20 09:30:00,136.2,136.89,135.29,136.82,120741.0,130.7619,131.4244,129.8883,131.3572,120741.0
2020-05-20 09:40:00,136.81,137.07,136.25,136.4,43785.0,131.3476,131.5972,130.8099,130.954,43785.0
2020-05-20 09:50:00,136.49,136.57,135.82,135.95,42967.0,131.0404,131.1172,130.3971,130.5219,42967.0
2020-05-20 10:00:00,135.99,136.0,135.42,135.92,48421.0,130.5603,130.5699,130.0131,130.4931,48421.0
2020-05-20 10:10:00,135.9,136.17,135.49,135.97,27343.0,130.4739,130.7331,130.0803,130.5411,27343.0
2020-05-20 10:20:00,136.02,136.11,135.6,135.76,25227.0,130.5891,130.6755,130.1859,130.3395,25227.0
2020-05-20 10:30:00,135.69,135.88,135.47,135.7,39207.0,130.2723,130.4547,130.0611,130.2819,39207.0
2020-05-20 10:40:00,135.7,135.78,135.34,135.41,62953.0,130.2819,130.3587,129.9363,130.0035,62953.0
2020-05-20 10:50:00,135.33,135.36,134.7,134.75,38641.0,129.9267,129.9555,129.3218,129.3698,38641.0
2020-05-20 11:00:00,134.82,135.36,134.82,135.23,24542.0,129.437,129.9555,129.437,129.8307,24542.0
2020-05-20 11:10:00,135.18,135.24,134.81,135.06,34725.0,129.7827,129.8403,129.4274,129.6675,34725.0
2020-05-20 11:20:00,135.09,135.44,134.84,135.25,20435.0,129.6963,130.0323,129.4562,129.8499,20435.0
2020-05-20 11:30:00,135.29,135.35,135.06,135.18,22996.0,129.8883,129.9459,129.6675,129.7827,22996.0
2020-05-20 11:40:00,135.15,135.15,134.91,134.91,21008.0,129.7539,129.7539,129.5235,129.5235,21008.0
2020-05-20 11:50:00,134.89,134.99,134.66,134.67,20886.0,129.5042,129.6003,129.2834,129.293,20886.0
2020-05-20 12:00:00,134.69,134.75,134.08,134.1,40937.0,129.3122,129.3698,128.7266,128.7458,40937.0
2020-05-20 12:10:00,134.14,134.25,133.95,134.02,23885.0,128.7842,128.8898,128.6018,128.669,23885.0
2020-05-20 12:20:00,134.03,134.18,133.84,134.18,30315.0,128.6786,128.8226,128.4962,128.8226,30315.0
2020-05-20 12:30:00,134.19,134.19,133.65,133.77,22896.0,128.8322,128.8322,128.3138,128.429,22896.0
2020-05-20 12:40:00,133.73,133.81,133.28,133.51,17871.0,128.3906,128.4674,127.9585,128.1793,17871.0
2020-05-20 12:50:00,133.53,134.04,133.44,133.98,58346.0,128.1986,128.6882,128.1121,128.6306,58346.0
2020-05-20 13:00:00,133.94,134.88,133.93,134.53,122816.0,128.5922,129.4946,128.5826,129.1586,122816.0
2020-05-20 13:10:00,134.56,134.89,134.54,134.79,48231.0,129.1874,129.5042,129.1682,129.4082,48231.0
2020-05-20 13:20:00,134.75,134.75,134.26,134.51,42118.0,129.3698,129.3698,128.8994,129.1394,42118.0
2020-05-20 13:30:00,134.56,134.59,134.25,134.4,20004.0,129.1874,129.2162,128.8898,129.0338,20004.0
2020-05-20 13:40:00,134.38,134.4,134.02,134.09,21608.0,129.0146,129.0338,128.669,128.7362,21608.0
2020-05-20 13:50:00,134.12,134.13,133.83,133.84,27964.0,128.765,128.7746,128.4866,128.4962,27964.0
2020-05-20 14:00:00,133.84,133.97,133.44,133.64,31147.0,128.4962,128.621,128.1121,128.3042,31147.0
2020-05-20 14:10:00,133.59,133.75,133.26,133.48,20203.0,128.2562,128.4098,127.9393,128.1505,20203.0
2020-05-20 14:20:00,133.46,133.67,133.3,133.38,23222.0,128.1313,128.333,127.9777,128.0545,23222.0
2020-05-20 14:30:00,133.32,133.74,133.32,133.52,24978.0,127.9969,128.4002,127.9969,128.1889,24978.0
2020-05-20 14:40:00,133.47,133.54,133.15,133.4,21512.0,128.1409,128.2082,127.8337,128.0737,21512.0
2020-05-20 14:50:00,133.42,133.75,133.42,133.64,34728.0,128.0929,128.4098,128.0929,128.3042,34728.0
2020-05-20 15:00:00,133.62,133.74,133.29,133.29,20836.0,128.285,128.4002,127.9681,127.9681,20836.0
2020-05-20 15:10:00,133.26,133.52,133.14,133.28,30924.0,127.9393,128.1889,127.8241,127.9585,30924.0
2020-05-20 15:20:00,133.3,133.85,133.29,133.8,82442.0,127.9777,128.5058,127.9681,128.4578,82442.0
2020-05-20 15:30:00,133.8,133.86,133.62,133.74,65651.0,128.4578,128.5154,128.285,128.4002,65651.0
2020-05-20 15:40:00,133.71,133.74,133.18,133.26,67573.0,128.3714,128.4002,127.8625,127.9393,67573.0
2020-05-20 15:50:00,133.5,133.67,133.04,133.35,143821.0,128.1697,128.333,127.7281,128.0257,143821.0
2020-05-21 09:30:00,133.79,133.89,132.66,132.66,43250.0,128.4482,128.5442,127.3633,127.3633,43250.0
2020-05-21 09:40:00,132.73,133.04,132.18,132.36,41436.0,127.4305,127.7281,126.9025,127.0753,41436.0
2020-05-21 09:50:00,132.46,132.79,132.1,132.41,23242.0,127.1713,127.4881,126.8256,127.1233,23242.0
2020-05-21 10:00:00,132.29,132.46,131.94,132.37,27532.0,127.0081,127.1713,126.672,127.0849,27532.0
2020-05-21 10:10:00,132.34,132.45,131.89,132.12,16012.0,127.0561,127.1617,126.624,126.8448,16012.0
2020-05-21 10:20:00,132.1,132.14,131.57,131.63,18747.0,126.8256,126.864,126.3168,126.3744,18747.0
2020-05-21 10:30:00,131.61,131.61,130.79,131.0,33608.0,126.3552,126.3552,125.568,125.7696,33608.0
2020-05-21 10:40:00,131.05,131.48,131.04,131.16,9967.0,125.8176,126.2304,125.808,125.9232,9967.0
2020-05-21 10:50:00,131.14,131.36,130.8,130.95,21550.0,125.904,126.1152,125.5776,125.7216,21550.0
2020-05-21 11:00:00,130.91,131.06,130.85,130.93,36033.0,125.6832,125.8272,125.6256,125.7024,36033.0
2020-05-21 11:10:00,130.92,130.99,130.45,130.54,34126.0,125.6928,125.76,125.2415,125.3279,34126.0
2020-05-21 11:20:00,130.54,130.59,130.17,130.46,25430.0,125.3279,125.3759,124.9727,125.2511,25430.0
2020-05-21 11:30:00,130.5,130.95,130.41,130.87,17865.0,125.2895,125.7216,125.2031,125.6448,17865.0
2020-05-21 11:40:00,130.89,131.03,130.79,130.87,12820.0,125.664,125.7984,125.568,125.6448,12820.0
2020-05-21 11:50:00,130.83,130.86,130.55,130.58,11384.0,125.6064,125.6352,125.3375,125.3663,11384.0
2020-05-21 12:00:00,130.59,131.01,130.58,130.93,13260.0,125.3759,125.7792,125.3663,125.7024,13260.0
2020-05-21 12:10:00,130.94,131.05,130.73,130.75,17921.0,125.712,125.8176,125.5103,125.5295,17921.0
2020-05-21 12:20:00,130.7,130.86,130.52,130.56,13117.0,125.4815,125.6352,125.3087,125.3471,13117.0
2020-05-21 12:30:00,130.5,130.52,130.02,130.1,15884.0,125.2895,125.3087,124.8287,124.9055,15884.0
2020-05-21 12:40:00,130.09,130.64,130.08,130.38,12203.0,124.8959,125.4239,124.8863,125.1743,12203.0
2020-05-21 12:50:00,130.38,130.42,130.25,130.37,9912.0,125.1743,125.2127,125.0495,125.1647,9912.0
2020-05-21 13:00:00,130.4,130.58,130.21,130.45,15111.0,125.1935,125.3663,125.0111,125.2415,15111.0
2020-05-21 13:10:00,130.46,130.96,130.46,130.92,12613.0,125.2511,125.7312,125.2511,125.6928,12613.0
2020-05-21 13:20:00,130.78,130.78,130.46,130.56,17633.0,125.5583,125.5583,125.2511,125.3471,17633.0
2020-05-21 13:30:00,130.51,130.74,130.46,130.67,11227.0,125.2991,125.5199,125.2511,125.4527,11227.0
2020-05-21 13:40:00,130.62,130.77,130.53,130.74,12801.0,125.4047,125.5487,125.3183,125.5199,12801.0
2020-05-21 13:50:00,130.74,130.9,130.69,130.79,11096.0,125.5199,125.6736,125.4719,125.568,11096.0
2020-05-21 14:00:00,130.77,130.77,130.55,130.63,15649.0,125.5487,125.5487,125.3375,125.4143,15649.0
2020-05-21 14:10:00,130.64,130.7,130.43,130.48,12011.0,125.4239,125.4815,125.2223,125.2703,12011.0
2020-05-21 14:20:00,130.51,130.66,130.44,130.64,13840.0,125.2991,125.4431,125.2319,125.4239,13840.0
2020-05-21 14:30:00,130.62,130.68,130.11,130.22,16424.0,125.4047,125.4623,124.9151,125.0207,16424.0
2020-05-21 14:40:00,130.18,130.44,130.0,130.08,17041.0,124.9823,125.2319,124.8095,124.8863,17041.0
2020-05-21 14:50:00,130.08,130.12,129.9,130.02,26915.0,124.8863,124.9247,124.7135,124.8287,26915.0
2020-05-21 15:00:00,129.96,130.23,129.95,130.07,16655.0,124.7711,125.0303,124.7615,124.8767,16655.0
2020-05-21 15:10:00,130.06,130.48,129.95,130.46,15359.0,124.8671,125.2703,124.7615,125.2511,15359.0
2020-05-21 15:20:00,130.47,130.57,130.31,130.32,21710.0,125.2607,125.3567,125.1071,125.1167,21710.0
2020-05-21 15:30:00,130.34,130.39,129.95,130.25,29549.0,125.1359,125.1839,124.7615,125.0495,29549.0
2020-05-21 15:40:00,130.23,130.76,130.15,130.39,36565.0,125.0303,125.5391,124.9535,125.1839,36565.0
2020-05-21 15:50:00,130.43,130.45,130.1,130.33,74607.0,125.2223,125.2415,124.9055,125.1263,74607.0
2020-05-22 09:30:00,129.73,130.35,128.88,129.5,63526.0,124.5503,125.1455,123.7342,124.3295,63526.0
2020-05-22 09:40:00,129.58,130.32,129.29,130.18,37113.0,124.4063,125.1167,124.1278,124.9823,37113.0
2020-05-22 09:50:00,130.11,130.26,129.76,130.09,40864.0,124.9151,125.0591,124.5791,124.8959,40864.0
2020-05-22 10:00:00,129.98,130.16,129.75,130.11,18351.0,124.7903,124.9631,124.5695,124.9151,18351.0
2020-05-22 10:10:00,130.15,130.32,129.47,129.69,29021.0,124.9535,125.1167,124.3007,124.5119,29021.0
2020-05-22 10:20:00,129.76,130.33,129.76,130.06,31714.0,124.5791,125.1263,124.5791,124.8671,31714.0
2020-05-22 10:30:00,130.12,130.16,129.46,129.74,35188.0,124.9247,124.9631,124.2911,124.5599,35188.0
2020-05-22 10:40:00,129.69,130.12,129.52,130.03,12757.0,124.5119,124.9247,124.3487,124.8383,12757.0
2020-05-22 10:50:00,129.99,130.32,129.91,130.16,16024.0,124.7999,125.1167,124.7231,124.9631,16024.0
2020-05-22 11:00:00,130.12,130.53,130.09,130.47,36508.0,124.9247,125.3183,124.8959,125.2607,36508.0
2020-05-22 11:10:00,130.45,130.78,130.42,130.64,20274.0,125.2415,125.5583,125.2127,125.4239,20274.0
2020-05-22 11:20:00,130.62,130.75,129.77,130.18,18064.0,125.4047,125.5295,124.5887,124.9823,18064.0
2020-05-22 11:30:00,130.17,130.39,129.92,130.13,37403.0,124.9727,125.1839,124.7327,124.9343,37403.0
2020-05-22 11:40:00,130.17,130.21,129.82,130.02,22186.0,124.9727,125.0111,124.6367,124.8287,22186.0
2020-05-22 11:50:00,130.06,130.57,129.98,130.26,45083.0,124.8671,125.3567,124.7903,125.0591,45083.0
2020-05-22 12:00:00,130.26,130.48,130.23,130.45,24981.0,125.0591,125.2703,125.0303,125.2415,24981.0
2020-05-22 12:10:00,130.49,130.49,130.03,130.33,17574.0,125.2799,125.2799,124.8383,125.1263,17574.0
2020-05-22 12:20:00,130.32,130.54,130.31,130.47,22625.0,125.1167,125.3279,125.1071,125.2607,22625.0
2020-05-22 12:30:00,130.47,130.64,130.41,130.48,14457.0,125.2607,125.4239,125.2031,125.2703,14457.0
2020-05-22 12:40:00,130.51,130.58,130.25,130.34,10745.0,125.2991,125.3663,125.0495,125.1359,10745.0
2020-05-22 12:50:00,130.35,130.43,130.16,130.31,8381.0,125.1455,125.2223,124.9631,125.1071,8381.0
2020-05-22 13:00:00,130.23,130.34,130.15,130.2,19343.0,125.0303,125.1359,124.9535,125.0015,19343.0
2020-05-22 13:10:00,130.18,130.28,130.09,130.12,18984.0,124.9823,125.0783,124.8959,124.9247,18984.0
2020-05-22 13:20:00,130.11,130.21,130.0,130.02,32766.0,124.9151,125.0111,124.8095,124.8287,32766.0
2020-05-22 13:30:00,130.03,130.13,129.91,130.01,15111.0,124.8383,124.9343,124.7231,124.8191,15111.0
2020-05-22 13:40:00,129.99,130.14,129.91,130.08,25769.0,124.7999,124.9439,124.7231,124.8863,25769.0
2020-05-22 13:50:00,130.06,130.09,129.79,129.91,17364.0,124.8671,124.8959,124.6079,124.7231,17364.0
2020-05-22 14:00:00,129.82,129.98,129.75,129.91,23631.0,124.6367,124.7903,124.5695,124.7231,23631.0
2020-05-22 14:10:00,129.91,130.01,129.84,129.87,11572.0,124.7231,124.8191,124.6559,124.6847,11572.0
2020-05-22 14:20:00,129.85,129.85,129.62,129.72,10351.0,124.6655,124.6655,124.4447,124.5407,10351.0
2020-05-22 14:30:00,129.74,129.92,129.74,129.9,27535.0,124.5599,124.7327,124.5599,124.7135,27535.0
2020-05-22 14:40:00,129.9,129.96,129.61,129.61,18686.0,124.7135,124.7711,124.4351,124.4351,18686.0
2020-05-22 14:50:00,129.62,129.84,129.5,129.65,22550.0,124.4447,124.6559,124.3295,124.4735,22550.0
2020-05-22 15:00:00,129.62,129.89,129.6,129.87,18832.0,124.4447,124.7039,124.4255,124.6847,18832.0
2020-05-22 15:10:00,129.86,129.86,129.49,129.53,15088.0,124.6751,124.6751,124.3199,124.3583,15088.0
2020-05-22 15:20:00,129.51,129.57,129.38,129.52,18897.0,124.3391,124.3967,124.2142,124.3487,18897.0
2020-05-22 15:30:00,129.55,129.76,129.51,129.53,30135.0,124.3775,124.5791,124.3391,124.3583,30135.0
2020-05-22 15:40:00,129.53,129.82,129.31,129.79,28190.0,124.3583,124.6367,124.147,124.6079,28190.0
2020-05-22 15:50:00,129.82,130.16,129.56,130.1,83869.0,124.6367,124.9631,124.3871,124.9055,83869.0
2020-05-26 09:30:00,131.49,131.87,130.42,130.85,108480.0,126.24,126.6048,125.2127,125.6256,108480.0
2020-05-26 09:40:00,130.87,131.53,130.61,131.17,45426.0,125.6448,126.2784,125.3951,125.9328,45426.0
2020-05-26 09:50:00,131.18,131.39,130.9,131.15,34334.0,125.9424,126.144,125.6736,125.9136,34334.0
2020-05-26 10:00:00,131.19,131.84,130.94,131.84,36252.0,125.952,126.576,125.712,126.576,36252.0
2020-05-26 10:10:00,131.84,132.4,131.77,132.36,38298.0,126.576,127.1137,126.5088,127.0753,38298.0
2020-05-26 10:20:00,132.37,132.6,132.04,132.16,23072.0,127.0849,127.3057,126.768,126.8833,23072.0
2020-05-26 10:30:00,132.14,132.65,132.11,132.58,32382.0,126.864,127.3537,126.8352,127.2865,32382.0
2020-05-26 10:40:00,132.57,132.91,132.4,132.81,16393.0,127.2769,127.6033,127.1137,127.5073,16393.0
2020-05-26 10:50:00,132.85,132.89,132.27,132.31,43480.0,127.5457,127.5841,126.9889,127.0273,43480.0
2020-05-26 11:00:00,132.24,132.27,131.63,131.79,32647.0,126.9601,126.9889,126.3744,126.528,32647.0
2020-05-26 11:10:00,131.75,131.96,131.67,131.9,30557.0,126.4896,126.6912,126.4128,126.6336,30557.0
2020-05-26 11:20:00,131.9,131.91,131.22,131.61,28015.0,126.6336,126.6432,125.9808,126.3552,28015.0
2020-05-26 11:30:00,131.62,131.63,131.3,131.3,19616.0,126.3648,126.3744,126.0576,126.0576,19616.0
2020-05-26 11:40:00,131.26,131.35,130.78,130.84,32613.0,126.0192,126.1056,125.5583,125.616,32613.0
2020-05-26 11:50:00,130.84,130.89,130.63,130.74,52558.0,125.616,125.664,125.4143,125.5199,52558.0
2020-05-26 12:00:00,130.74,131.36,130.69,131.12,38351.0,125.5199,126.1152,125.4719,125.8848,38351.0
2020-05-26 12:10:00,131.13,131.18,130.91,131.03,18788.0,125.8944,125.9424,125.6832,125.7984,18788.0
2020-05-26 12:20:00,131.0,131.13,130.88,130.98,19662.0,125.7696,125.8944,125.6544,125.7504,19662.0
2020-05-26 12:30:00,130.95,131.14,130.76,131.0,21166.0,125.7216,125.904,125.5391,125.7696,21166.0
2020-05-26 12:40:00,131.09,131.23,131.0,131.12,19450.0,125.856,125.9904,125.7696,125.8848,19450.0
2020-05-26 12:50:00,131.14,131.23,131.09,131.2,24882.0,125.904,125.9904,125.856,125.9616,24882.0
2020-05-26 13:00:00,131.2,131.22,130.76,130.77,26673.0,125.9616,125.9808,125.5391,125.5487,26673.0
2020-05-26 13:10:00,130.75,130.78,130.56,130.57,16443.0,125.5295,125.5583,125.3471,125.3567,16443.0
2020-05-26 13:20:00,130.61,130.73,130.5,130.7,15479.0,125.3951,125.5103,125.2895,125.4815,15479.0
2020-05-26 13:30:00,130.71,130.86,130.61,130.62,24939.0,125.4911,125.6352,125.3951,125.4047,24939.0
2020-05-26 13:40:00,130.54,130.81,130.42,130.76,19566.0,125.3279,125.5872,125.2127,125.5391,19566.0
2020-05-26 13:50:00,130.74,131.09,130.72,130.87,15029.0,125.5199,125.856,125.5007,125.6448,15029.0
2020-05-26 14:00:00,130.89,130.99,130.82,130.84,13352.0,125.664,125.76,125.5968,125.616,13352.0
2020-05-26 14:10:00,130.87,130.92,130.82,130.86,22839.0,125.6448,125.6928,125.5968,125.6352,22839.0
2020-05-26 14:20:00,130.88,131.0,130.84,130.96,28061.0,125.6544,125.7696,125.616,125.7312,28061.0
2020-05-26 14:30:00,130.97,131.34,130.97,131.16,17557.0,125.7408,126.096,125.7408,125.9232,17557.0
2020-05-26 14:40:00,131.15,131.16,130.91,130.98,17285.0,125.9136,125.9232,125.6832,125.7504,17285.0
2020-05-26 14:50:00,131.02,131.05,130.77,130.94,20082.0,125.7888,125.8176,125.5487,125.712,20082.0
2020-05-26 15:00:00,130.94,130.94,130.56,130.8,18987.0,125.712,125.712,125.3471,125.5776,18987.0
2020-05-26 15:10:00,130.8,130.87,130.58,130.64,15935.0,125.5776,125.6448,125.3663,125.4239,15935.0
2020-05-26 15:20:00,130.62,130.93,130.58,130.87,24063.0,125.4047,125.7024,125.3663,125.6448,24063.0
2020-05-26 15:30:00,130.86,130.86,130.22,130.57,41770.0,125.6352,125.6352,125.0207,125.3567,41770.0
2020-05-26 15:40:00,130.58,130.59,130.16,130.16,45554.0,125.3663,125.3759,124.9631,124.9631,45554.0
2020-05-26 15:50:00,130.2,130.71,130.14,130.46,267851.0,125.0015,125.4911,124.9439,125.2511,267851.0
2020-05-27 09:30:00,133.7,133.88,131.81,132.39,111369.0,128.3618,128.5346,126.5472,127.1041,111369.0
2020-05-27 09:40:00,132.26,132.72,131.62,131.76,40719.0,126.9793,127.4209,126.3648,126.4992,40719.0
2020-05-27 09:50:00,131.93,132.27,131.29,131.7,45071.0,126.6624,126.9889,126.048,126.4416,45071.0
2020-05-27 10:00:00,131.78,132.86,131.66,132.48,34155.0,126.5184,127.5553,126.4032,127.1905,34155.0
2020-05-27 10:10:00,132.44,132.57,132.0,132.4,39993.0,127.1521,127.2769,126.7296,127.1137,39993.0
2020-05-27 10:20:00,132.43,132.46,131.6,132.22,25997.0,127.1425,127.1713,126.3456,126.9409,25997.0
2020-05-27 10:30:00,132.19,132.35,131.5,131.66,40714.0,126.9121,127.0657,126.2496,126.4032,40714.0
2020-05-27 10:40:00,131.67,131.94,131.32,131.4,34514.0,126.4128,126.672,126.0768,126.1536,34514.0
2020-05-27 10:50:00,131.39,131.55,131.02,131.21,31749.0,126.144,126.2976,125.7888,125.9712,31749.0
2020-05-27 11:00:00,131.09,131.85,130.85,131.59,47643.0,125.856,126.5856,125.6256,126.336,47643.0
2020-05-27 11:10:00,131.59,132.18,131.52,132.16,48310.0,126.336,126.9025,126.2688,126.8833,48310.0
2020-05-27 11:20:00,132.2,132.32,131.81,131.89,21864.0,126.9217,127.0369,126.5472,126.624,21864.0
2020-05-27 11:30:00,131.89,132.41,131.49,131.77,35862.0,126.624,127.1233,126.24,126.5088,35862.0
2020-05-27 11:40:00,131.83,132.68,131.76,132.68,30466.0,126.5664,127.3825,126.4992,127.3825,30466.0
2020-05-27 11:50:00,132.64,132.9,132.52,132.55,24440.0,127.3441,127.5937,127.2289,127.2577,24440.0
2020-05-27 12:00:00,132.55,133.24,132.42,133.16,29204.0,127.2577,127.9201,127.1329,127.8433,29204.0
2020-05-27 12:10:00,133.2,133.35,133.15,133.25,24604.0,127.8817,128.0257,127.8337,127.9297,24604.0
2020-05-27 12:20:00,133.27,133.27,132.66,132.69,25887.0,127.9489,127.9489,127.3633,127.3921,25887.0
2020-05-27 12:30:00,132.72,133.3,132.65,133.17,25463.0,127.4209,127.9777,127.3537,127.8529,25463.0
2020-05-27 12:40:00,133.18,133.45,132.92,133.34,20161.0,127.8625,128.1217,127.6129,128.0161,20161.0
2020-05-27 12:50:00,133.36,133.4,133.13,133.29,23161.0,128.0353,128.0737,127.8145,127.9681,23161.0
2020-05-27 13:00:00,133.29,133.59,133.08,133.5,26177.0,127.9681,128.2562,127.7665,128.1697,26177.0
2020-05-27 13:10:00,133.52,133.67,133.5,133.61,20417.0,128.1889,128.333,128.1697,128.2754,20417.0
2020-05-27 13:20:00,133.62,133.74,133.49,133.58,38619.0,128.285,128.4002,128.1601,128.2466,38619.0
2020-05-27 13:30:00,133.5,133.61,133.09,133.47,46345.0,128.1697,128.2754,127.7761,128.1409,46345.0
2020-05-27 13:40:00,133.41,133.79,133.33,133.42,36130.0,128.0833,128.4482,128.0065,128.0929,36130.0
2020-05-27 13:50:00,133.42,133.42,133.02,133.09,24380.0,128.0929,128.0929,127.7089,127.7761,24380.0
2020-05-27 14:00:00,133.09,133.51,133.09,133.37,31359.0,127.7761,128.1793,127.7761,128.0449,31359.0
2020-05-27 14:10:00,133.35,133.57,133.26,133.57,44375.0,128.0257,128.237,127.9393,128.237,44375.0
2020-05-27 14:20:00,133.55,133.81,133.52,133.63,28586.0,128.2178,128.4674,128.1889,128.2946,28586.0
2020-05-27 14:30:00,133.67,133.72,133.48,133.51,19950.0,128.333,128.381,128.1505,128.1793,19950.0
2020-05-27 14:40:00,133.5,133.59,133.48,133.57,28500.0,128.1697,128.2562,128.1505,128.237,28500.0
2020-05-27 14:50:00,133.55,134.22,133.55,134.14,66442.0,128.2178,128.861,128.2178,128.7842,66442.0
2020-05-27 15:00:00,134.13,134.22,134.02,134.16,29676.0,128.7746,128.861,128.669,128.8034,29676.0
2020-05-27 15:10:00,134.2,134.47,134.11,134.47,29277.0,128.8418,129.101,128.7554,129.101,29277.0
2020-05-27 15:20:00,134.44,134.73,134.41,134.62,41023.0,129.0722,129.3506,129.0434,129.245,41023.0
2020-05-27 15:30:00,134.6,135.17,134.52,135.07,59851.0,129.2258,129.7731,129.149,129.6771,59851.0
2020-05-27 15:40:00,135.05,135.49,135.0,135.49,74955.0,129.6579,130.0803,129.6099,130.0803,74955.0
2020-05-27 15:50:00,135.56,135.71,135.3,135.63,145816.0,130.1475,130.2915,129.8979,130.2147,145816.0
2020-05-28 09:30:00,137.81,138.98,137.46,138.6,111041.0,132.3077,133.4309,131.9716,133.0661,111041.0
2020-05-28 09:40:00,138.56,139.05,138.39,138.78,35212.0,133.0277,133.4982,132.8645,133.2389,35212.0
2020-05-28 09:50:00,138.78,139.38,138.68,139.28,55404.0,133.2389,133.815,133.1429,133.719,55404.0
2020-05-28 10:00:00,139.27,139.56,138.98,139.48,46858.0,133.7094,133.9878,133.4309,133.911,46858.0
2020-05-28 10:10:00,139.47,139.55,138.55,138.7,37649.0,133.9014,133.9782,133.0181,133.1621,37649.0
2020-05-28 10:20:00,138.7,139.27,138.7,139.07,40647.0,133.1621,133.7094,133.1621,133.5174,40647.0
2020-05-28 10:30:00,139.16,139.68,139.09,139.62,38698.0,133.6038,134.103,133.5366,134.0454,38698.0
2020-05-28 10:40:00,139.63,139.74,139.31,139.38,30378.0,134.055,134.1606,133.7478,133.815,30378.0
2020-05-28 10:50:00,139.41,140.1,139.41,140.1,39966.0,133.8438,134.5062,133.8438,134.5062,39966.0
2020-05-28 11:00:00,140.09,140.24,139.35,139.35,30875.0,134.4966,134.6406,133.7862,133.7862,30875.0
2020-05-28 11:10:00,139.32,139.97,139.31,139.34,38658.0,133.7574,134.3814,133.7478,133.7766,38658.0
2020-05-28 11:20:00,139.26,139.28,138.81,139.12,31372.0,133.6998,133.719,133.2677,133.5654,31372.0
2020-05-28 11:30:00,139.11,139.13,138.69,138.75,36013.0,133.5558,133.575,133.1525,133.2101,36013.0
2020-05-28 11:40:00,138.72,139.25,138.72,139.01,27313.0,133.1813,133.6902,133.1813,133.4598,27313.0
2020-05-28 11:50:00,138.95,139.27,138.83,139.04,27561.0,133.4021,133.7094,133.2869,133.4886,27561.0
2020-05-28 12:00:00,139.02,139.1,138.87,138.96,20859.0,133.4694,133.5462,133.3253,133.4117,20859.0
2020-05-28 12:10:00,138.94,139.08,138.75,138.96,22967.0,133.3925,133.527,133.2101,133.4117,22967.0
2020-05-28 12:20:00,138.96,139.24,138.85,138.92,26542.0,133.4117,133.6806,133.3061,133.3733,26542.0
2020-05-28 12:30:00,138.91,139.19,138.86,139.19,19479.0,133.3637,133.6326,133.3157,133.6326,19479.0
2020-05-28 12:40:00,139.15,139.26,138.93,139.21,22128.0,133.5942,133.6998,133.3829,133.6518,22128.0
2020-05-28 12:50:00,139.22,139.55,139.19,139.34,17210.0,133.6614,133.9782,133.6326,133.7766,17210.0
2020-05-28 13:00:00,139.37,139.74,139.23,139.47,31774.0,133.8054,134.1606,133.671,133.9014,31774.0
2020-05-28 13:10:00,139.45,139.69,139.44,139.59,24766.0,133.8822,134.1126,133.8726,134.0166,24766.0
2020-05-28 13:20:00,139.61,139.84,139.41,139.84,20638.0,134.0358,134.2566,133.8438,134.2566,20638.0
2020-05-28 13:30:00,139.82,139.9,139.5,139.88,34892.0,134.2374,134.3142,133.9302,134.295,34892.0
2020-05-28 13:40:00,139.9,139.9,139.57,139.71,24122.0,134.3142,134.3142,133.9974,134.1318,24122.0
2020-05-28 13:50:00,139.69,139.71,139.25,139.35,29417.0,134.1126,134.1318,133.6902,133.7862,29417.0
2020-05-28 14:00:00,139.4,139.54,139.27,139.32,26352.0,133.8342,133.9686,133.7094,133.7574,26352.0
2020-05-28 14:10:00,139.29,139.52,139.22,139.44,28444.0,133.7286,133.9494,133.6614,133.8726,28444.0
2020-05-28 14:20:00,139.44,139.69,139.14,139.22,26923.0,133.8726,134.1126,133.5846,133.6614,26923.0
2020-05-28 14:30:00,139.27,139.48,139.18,139.32,29522.0,133.7094,133.911,133.623,133.7574,29522.0
2020-05-28 14:40:00,139.37,139.44,139.1,139.44,29566.0,133.8054,133.8726,133.5462,133.8726,29566.0
2020-05-28 14:50:00,139.45,139.67,139.32,139.67,38265.0,133.8822,134.0934,133.7574,134.0934,38265.0
2020-05-28 15:00:00,139.68,139.75,139.45,139.57,31209.0,134.103,134.1702,133.8822,133.9974,31209.0
2020-05-28 15:10:00,139.56,139.83,138.92,139.14,49323.0,133.9878,134.247,133.3733,133.5846,49323.0
2020-05-28 15:20:00,139.18,139.41,139.06,139.06,41217.0,133.623,133.8438,133.5078,133.5078,41217.0
2020-05-28 15:30:00,139.09,139.34,139.06,139.15,55786.0,133.5366,133.7766,133.5078,133.5942,55786.0
2020-05-28 15:40:00,139.1,139.14,138.58,138.62,86439.0,133.5462,133.5846,133.0469,133.0853,86439.0
2020-05-28 15:50:00,138.6,138.62,138.08,138.1,229159.0,133.0661,133.0853,132.5669,132.5861,229159.0
2020-05-29 09:30:00,138.44,139.37,137.53,137.88,67339.0,132.9125,133.8054,132.0388,132.3749,67339.0
2020-05-29 09:40:00,137.84,138.82,137.82,138.39,25404.0,132.3365,133.2773,132.3173,132.8645,25404.0
2020-05-29 09:50:00,138.47,138.54,137.89,137.94,17942.0,132.9413,133.0085,132.3845,132.4325,17942.0
2020-05-29 10:00:00,137.8,138.0,137.19,137.38,44330.0,132.2981,132.4901,131.7124,131.8948,44330.0
2020-05-29 10:10:00,137.37,137.55,136.56,136.68,46607.0,131.8852,132.058,131.1076,131.2228,46607.0
2020-05-29 10:20:00,136.63,136.7,136.27,136.49,24514.0,131.1748,131.242,130.8292,131.0404,24514.0
2020-05-29 10:30:00,136.53,136.99,136.5,136.71,20437.0,131.0788,131.5204,131.05,131.2516,20437.0
2020-05-29 10:40:00,136.72,136.73,136.09,136.13,20744.0,131.2612,131.2708,130.6563,130.6947,20744.0
2020-05-29 10:50:00,136.08,136.11,135.55,135.64,40939.0,130.6467,130.6755,130.1379,130.2243,40939.0
2020-05-29 11:00:00,135.64,135.64,135.06,135.06,49760.0,130.2243,130.2243,129.6675,129.6675,49760.0
2020-05-29 11:10:00,135.06,135.32,134.95,134.96,82196.0,129.6675,129.9171,129.5619,129.5715,82196.0
2020-05-29 11:20:00,135.03,135.64,134.97,135.42,31238.0,129.6387,130.2243,129.5811,130.0131,31238.0
2020-05-29 11:30:00,135.38,136.14,135.37,135.81,19964.0,129.9747,130.7043,129.9651,130.3875,19964.0
2020-05-29 11:40:00,135.86,136.3,135.6,135.99,31165.0,130.4355,130.858,130.1859,130.5603,31165.0
2020-05-29 11:50:00,135.96,136.47,135.95,136.15,28400.0,130.5315,131.0212,130.5219,130.7139,28400.0
2020-05-29 12:00:00,136.16,136.26,135.99,136.15,12738.0,130.7235,130.8195,130.5603,130.7139,12738.0
2020-05-29 12:10:00,136.15,136.32,135.98,136.02,12895.0,130.7139,130.8772,130.5507,130.5891,12895.0
2020-05-29 12:20:00,135.99,136.54,135.98,136.53,14779.0,130.5603,131.0884,130.5507,131.0788,14779.0
2020-05-29 12:30:00,136.5,136.65,136.4,136.65,15544.0,131.05,131.194,130.954,131.194,15544.0
2020-05-29 12:40:00,136.67,136.68,136.43,136.59,21996.0,131.2132,131.2228,130.9828,131.1364,21996.0
2020-05-29 12:50:00,136.56,137.39,136.23,137.15,22007.0,131.1076,131.9044,130.7907,131.674,22007.0
2020-05-29 13:00:00,137.11,137.11,136.69,137.0,6230.0,131.6356,131.6356,131.2324,131.53,6230.0
2020-05-29 13:10:00,137.06,137.21,136.89,137.08,21955.0,131.5876,131.7316,131.4244,131.6068,21955.0
2020-05-29 13:20:00,137.03,137.46,136.94,137.31,48459.0,131.5588,131.9716,131.4724,131.8276,48459.0
2020-05-29 13:30:00,137.25,137.51,137.03,137.09,42306.0,131.77,132.0196,131.5588,131.6164,42306.0
2020-05-29 13:40:00,137.09,137.29,137.06,137.28,13050.0,131.6164,131.8084,131.5876,131.7988,13050.0
2020-05-29 13:50:00,137.31,137.31,137.0,137.28,27891.0,131.8276,131.8276,131.53,131.7988,27891.0
2020-05-29 14:00:00,137.3,137.73,137.17,137.67,26057.0,131.818,132.2309,131.6932,132.1733,26057.0
2020-05-29 14:10:00,137.74,137.98,137.6,137.95,21329.0,132.2405,132.4709,132.106,132.4421,21329.0
2020-05-29 14:20:00,138.0,138.34,137.91,138.23,27131.0,132.4901,132.8165,132.4037,132.7109,27131.0
2020-05-29 14:30:00,138.27,138.45,137.94,137.94,19001.0,132.7493,132.9221,132.4325,132.4325,19001.0
2020-05-29 14:40:00,137.96,138.07,137.53,137.53,20124.0,132.4517,132.5573,132.0388,132.0388,20124.0
2020-05-29 14:50:00,137.57,138.08,136.69,137.98,42572.0,132.0772,132.5669,131.2324,132.4709,42572.0
2020-05-29 15:00:00,138.21,138.34,137.94,137.99,36908.0,132.6917,132.8165,132.4325,132.4805,36908.0
2020-05-29 15:10:00,137.93,138.07,137.39,137.62,27953.0,132.4229,132.5573,131.9044,132.1252,27953.0
2020-05-29 15:20:00,137.6,138.03,137.55,137.85,75950.0,132.106,132.5189,132.058,132.3461,75950.0
2020-05-29 15:30:00,137.94,138.39,137.89,138.35,46746.0,132.4325,132.8645,132.3845,132.8261,46746.0
2020-05-29 15:40:00,138.42,138.88,138.3,138.67,82183.0,132.8933,133.3349,132.7781,133.1333,82183.0
2020-05-29 15:50:00,138.73,139.65,138.64,139.39,195405.0,133.1909,134.0742,133.1045,133.8246,195405.0
2020-06-01 09:30:00,138.65,138.7,137.75,138.29,88325.0,133.1141,133.1621,132.2501,132.7685,88325.0
2020-06-01 09:40:00,138.25,138.8,138.18,138.5,27720.0,132.7301,133.2581,132.6629,132.9701,27720.0
2020-06-01 09:50:00,138.5,138.59,137.93,138.05,24814.0,132.9701,133.0565,132.4229,132.5381,24814.0
2020-06-01 10:00:00,138.04,138.93,137.91,138.76,22770.0,132.5285,133.3829,132.4037,133.2197,22770.0
2020-06-01 10:10:00,138.64,138.64,137.88,137.98,23043.0,133.1045,133.1045,132.3749,132.4709,23043.0
2020-06-01 10:20:00,138.02,138.14,137.61,137.63,18268.0,132.5093,132.6245,132.1156,132.1348,18268.0
2020-06-01 10:30:00,137.64,137.97,137.45,137.51,21243.0,132.1445,132.4613,131.962,132.0196,21243.0
2020-06-01 10:40:00,137.47,137.67,137.24,137.24,19832.0,131.9812,132.1733,131.7604,131.7604,19832.0
2020-06-01 10:50:00,137.22,137.4,137.07,137.4,32484.0,131.7412,131.914,131.5972,131.914,32484.0
2020-06-01 11:00:00,137.42,137.7,137.36,137.36,20726.0,131.9332,132.2021,131.8756,131.8756,20726.0
2020-06-01 11:10:00,137.36,137.56,137.23,137.46,32108.0,131.8756,132.0676,131.7508,131.9716,32108.0
2020-06-01 11:20:00,137.5,137.75,137.35,137.75,13728.0,132.01,132.2501,131.866,132.2501,13728.0
2020-06-01 11:30:00,137.79,138.17,137.68,138.02,24975.0,132.2885,132.6533,132.1829,132.5093,24975.0
2020-06-01 11:40:00,137.99,138.15,137.97,138.08,26711.0,132.4805,132.6341,132.4613,132.5669,26711.0
2020-06-01 11:50:00,138.08,138.22,138.0,138.14,15429.0,132.5669,132.7013,132.4901,132.6245,15429.0
2020-06-01 12:00:00,138.13,138.42,138.06,138.3,17057.0,132.6149,132.8933,132.5477,132.7781,17057.0
2020-06-01 12:10:00,138.3,138.33,138.11,138.19,13499.0,132.7781,132.8069,132.5957,132.6725,13499.0
2020-06-01 12:20:00,138.17,138.32,138.1,138.13,21246.0,132.6533,132.7973,132.5861,132.6149,21246.0
2020-06-01 12:30:00,138.15,138.18,137.83,137.89,14840.0,132.6341,132.6629,132.3269,132.3845,14840.0
2020-06-01 12:40:00,137.9,138.27,137.88,138.26,15456.0,132.3941,132.7493,132.3749,132.7397,15456.0
2020-06-01 12:50:00,138.25,138.33,138.13,138.17,11533.0,132.7301,132.8069,132.6149,132.6533,11533.0
2020-06-01 13:00:00,138.15,138.3,137.98,138.23,13765.0,132.6341,132.7781,132.4709,132.7109,13765.0
2020-06-01 13:10:00,138.17,138.44,138.15,138.28,9847.0,132.6533,132.9125,132.6341,132.7589,9847.0
2020-06-01 13:20:00,138.26,138.53,138.23,138.44,11335.0,132.7397,132.9989,132.7109,132.9125,11335.0
2020-06-01 13:30:00,138.44,138.61,138.33,138.54,10714.0,132.9125,133.0757,132.8069,133.0085,10714.0
2020-06-01 13:40:00,138.47,138.47,138.28,138.28,8244.0,132.9413,132.9413,132.7589,132.7589,8244.0
2020-06-01 13:50:00,138.3,138.3,138.0,138.18,13033.0,132.7781,132.7781,132.4901,132.6629,13033.0
2020-06-01 14:00:00,138.15,138.53,138.15,138.46,10154.0,132.6341,132.9989,132.6341,132.9317,10154.0
2020-06-01 14:10:00,138.51,138.75,138.51,138.74,8064.0,132.9797,133.2101,132.9797,133.2005,8064.0
2020-06-01 14:20:00,138.71,138.81,138.63,138.72,8308.0,133.1717,133.2677,133.0949,133.1813,8308.0
2020-06-01 14:30:00,138.74,138.99,138.72,138.85,11336.0,133.2005,133.4405,133.1813,133.3061,11336.0
2020-06-01 14:40:00,138.85,138.99,138.8,138.91,11223.0,133.3061,133.4405,133.2581,133.3637,11223.0
2020-06-01 14:50:00,138.93,139.1,138.89,138.9,13781.0,133.3829,133.5462,133.3445,133.3541,13781.0
2020-06-01 15:00:00,138.88,138.94,138.55,138.62,25248.0,133.3349,133.3925,133.0181,133.0853,25248.0
2020-06-01 15:10:00,138.63,138.67,138.07,138.2,34530.0,133.0949,133.1333,132.5573,132.6821,34530.0
2020-06-01 15:20:00,138.25,138.48,138.05,138.4,49803.0,132.7301,132.9509,132.5381,132.8741,49803.0
2020-06-01 15:30:00,138.4,138.48,137.88,137.92,35509.0,132.8741,132.9509,132.3749,132.4133,35509.0
2020-06-01 15:40:00,137.93,138.6,137.84,138.43,47497.0,132.4229,133.0661,132.3365,132.9029,47497.0
2020-06-01 15:50:00,138.44,138.57,138.26,138.36,79935.0,132.9125,133.0373,132.7397,132.8357,79935.0
2020-06-02 09:30:00,138.67,139.59,138.22,139.55,90880.0,133.1333,134.0166,132.7013,133.9782,90880.0
2020-06-02 09:40:00,139.56,139.75,138.88,139.67,29020.0,133.9878,134.1702,133.3349,134.0934,29020.0
2020-06-02 09:50:00,139.63,140.19,139.53,139.61,25771.0,134.055,134.5926,133.959,134.0358,25771.0
2020-06-02 10:00:00,139.59,139.67,139.02,139.03,23810.0,134.0166,134.0934,133.4694,133.479,23810.0
2020-06-02 10:10:00,139.12,139.33,139.0,139.32,21548.0,133.5654,133.767,133.4501,133.7574,21548.0
2020-06-02 10:20:00,139.27,139.81,139.23,139.74,14642.0,133.7094,134.2278,133.671,134.1606,14642.0
2020-06-02 10:30:00,139.71,139.81,139.59,139.64,12247.0,134.1318,134.2278,134.0166,134.0646,12247.0
2020-06-02 10:40:00,139.66,139.81,139.23,139.23,22027.0,134.0838,134.2278,133.671,133.671,22027.0
2020-06-02 10:50:00,139.22,139.53,139.18,139.41,11630.0,133.6614,133.959,133.623,133.8438,11630.0
2020-06-02 11:00:00,139.45,139.45,139.05,139.26,20369.0,133.8822,133.8822,133.4982,133.6998,20369.0
2020-06-02 11:10:00,139.29,139.51,138.97,139.41,19205.0,133.7286,133.9398,133.4213,133.8438,19205.0
2020-06-02 11:20:00,139.43,139.68,139.43,139.46,16261.0,133.863,134.103,133.863,133.8918,16261.0
2020-06-02 11:30:00,139.44,139.77,139.38,139.64,10908.0,133.8726,134.1894,133.815,134.0646,10908.0
2020-06-02 11:40:00,139.65,139.95,139.58,139.85,16727.0,134.0742,134.3622,134.007,134.2662,16727.0
2020-06-02 11:50:00,139.82,139.94,139.64,139.72,13859.0,134.2374,134.3526,134.0646,134.1414,13859.0
2020-06-02 12:00:00,139.76,140.16,139.7,140.16,13106.0,134.1798,134.5638,134.1222,134.5638,13106.0
2020-06-02 12:10:00,140.25,140.3,140.07,140.11,17532.0,134.6502,134.6982,134.4774,134.5158,17532.0
2020-06-02 12:20:00,140.09,140.09,139.7,139.78,14215.0,134.4966,134.4966,134.1222,134.199,14215.0
2020-06-02 12:30:00,139.8,139.81,139.56,139.7,23584.0,134.2182,134.2278,133.9878,134.1222,23584.0
2020-06-02 12:40:00,139.71,139.77,139.48,139.62,19100.0,134.1318,134.1894,133.911,134.0454,19100.0
2020-06-02 12:50:00,139.6,139.67,139.44,139.64,20811.0,134.0262,134.0934,133.8726,134.0646,20811.0
2020-06-02 13:00:00,139.65,139.87,139.61,139.78,34998.0,134.0742,134.2854,134.0358,134.199,34998.0
2020-06-02 13:10:00,139.8,139.89,139.6,139.73,22542.0,134.2182,134.3046,134.0262,134.151,22542.0
2020-06-02 13:20:00,139.72,139.77,139.6,139.71,18998.0,134.1414,134.1894,134.0262,134.1318,18998.0
2020-06-02 13:30:00,139.72,139.97,139.64,139.81,30551.0,134.1414,134.3814,134.0646,134.2278,30551.0
2020-06-02 13:40:00,139.83,140.39,139.79,140.39,23761.0,134.247,134.7847,134.2086,134.7847,23761.0
2020-06-02 13:50:00,140.4,140.64,140.38,140.58,17073.0,134.7943,135.0247,134.7751,134.9671,17073.0
2020-06-02 14:00:00,140.56,140.61,140.25,140.32,17561.0,134.9479,134.9959,134.6502,134.7174,17561.0
2020-06-02 14:10:00,140.36,140.59,140.33,140.52,22009.0,134.7558,134.9767,134.727,134.9095,22009.0
2020-06-02 14:20:00,140.57,140.63,140.34,140.38,11603.0,134.9575,135.0151,134.7366,134.7751,11603.0
2020-06-02 14:30:00,140.44,140.45,140.09,140.21,17281.0,134.8327,134.8423,134.4966,134.6118,17281.0
2020-06-02 14:40:00,140.28,140.42,140.25,140.39,14907.0,134.679,134.8135,134.6502,134.7847,14907.0
2020-06-02 14:50:00,140.4,140.6,140.25,140.51,21443.0,134.7943,134.9863,134.6502,134.8999,21443.0
2020-06-02 15:00:00,140.53,140.58,140.19,140.21,17691.0,134.9191,134.9671,134.5926,134.6118,17691.0
2020-06-02 15:10:00,140.2,140.38,140.19,140.35,16743.0,134.6022,134.7751,134.5926,134.7462,16743.0
2020-06-02 15:20:00,140.34,140.52,140.21,140.33,21126.0,134.7366,134.9095,134.6118,134.727,21126.0
2020-06-02 15:30:00,140.33,140.48,140.19,140.47,21637.0,134.727,134.8711,134.5926,134.8615,21637.0
2020-06-02 15:40:00,140.47,140.89,140.43,140.85,38706.0,134.8615,135.2647,134.8231,135.2263,38706.0
2020-06-02 15:50:00,140.9,141.51,140.86,141.44,116253.0,135.2743,135.8599,135.2359,135.7927,116253.0
2020-06-03 09:30:00,141.65,141.88,140.98,141.28,47031.0,135.9943,136.2152,135.3511,135.6391,47031.0
2020-06-03 09:40:00,141.36,141.7,140.97,141.06,21676.0,135.7159,136.0423,135.3415,135.4279,21676.0
2020-06-03 09:50:00,141.03,141.12,140.75,140.85,36919.0,135.3991,135.4855,135.1303,135.2263,36919.0
2020-06-03 10:00:00,140.88,141.16,140.67,140.92,17754.0,135.2551,135.5239,135.0535,135.2935,17754.0
2020-06-03 10:10:00,141.0,141.12,140.78,140.96,13621.0,135.3703,135.4855,135.1591,135.3319,13621.0
2020-06-03 10:20:00,140.93,141.06,140.8,140.87,17316.0,135.3031,135.4279,135.1783,135.2455,17316.0
2020-06-03 10:30:00,140.87,141.4,140.8,141.4,17382.0,135.2455,135.7543,135.1783,135.7543,17382.0
2020-06-03 10:40:00,141.4,141.63,141.37,141.63,17918.0,135.7543,135.9751,135.7255,135.9751,17918.0
2020-06-03 10:50:00,141.73,141.73,141.33,141.39,19327.0,136.0711,136.0711,135.6871,135.7447,19327.0
2020-06-03 11:00:00,141.37,141.72,141.32,141.72,14053.0,135.7255,136.0615,135.6775,136.0615,14053.0
2020-06-03 11:10:00,141.72,141.98,141.63,141.94,13800.0,136.0615,136.3112,135.9751,136.2728,13800.0
2020-06-03 11:20:00,141.93,142.31,141.91,142.0,19010.0,136.2632,136.628,136.244,136.3304,19010.0
2020-06-03 11:30:00,142.0,142.18,141.98,142.13,13020.0,136.3304,136.5032,136.3112,136.4552,13020.0
2020-06-03 11:40:00,142.1,142.23,141.97,142.19,11366.0,136.4264,136.5512,136.3016,136.5128,11366.0
2020-06-03 11:50:00,142.18,142.29,141.84,141.89,23906.0,136.5032,136.6088,136.1768,136.2248,23906.0
2020-06-03 12:00:00,141.89,142.03,141.82,141.84,13903.0,136.2248,136.3592,136.1576,136.1768,13903.0
2020-06-03 12:10:00,141.89,142.15,141.89,142.15,23587.0,136.2248,136.4744,136.2248,136.4744,23587.0
2020-06-03 12:20:00,142.19,142.19,141.99,142.09,12441.0,136.5128,136.5128,136.3208,136.4168,12441.0
2020-06-03 12:30:00,142.13,142.19,141.98,142.14,14180.0,136.4552,136.5128,136.3112,136.4648,14180.0
2020-06-03 12:40:00,142.14,142.21,141.98,142.11,16874.0,136.4648,136.532,136.3112,136.436,16874.0
2020-06-03 12:50:00,142.12,142.27,142.12,142.2,20018.0,136.4456,136.5896,136.4456,136.5224,20018.0
2020-06-03 13:00:00,142.2,142.28,142.08,142.17,12317.0,136.5224,136.5992,136.4072,136.4936,12317.0
2020-06-03 13:10:00,142.18,142.28,141.78,141.79,41984.0,136.5032,136.5992,136.1192,136.1288,41984.0
2020-06-03 13:20:00,141.7,141.88,141.7,141.86,10032.0,136.0423,136.2152,136.0423,136.196,10032.0
2020-06-03 13:30:00,141.85,142.07,141.8,141.92,10572.0,136.1864,136.3976,136.1384,136.2536,10572.0
2020-06-03 13:40:00,141.91,141.95,141.62,141.62,10453.0,136.244,136.2824,135.9655,135.9655,10453.0
2020-06-03 13:50:00,141.6,141.75,141.51,141.64,13167.0,135.9463,136.0904,135.8599,135.9847,13167.0
2020-06-03 14:00:00,141.64,142.24,141.64,142.24,22972.0,135.9847,136.5608,135.9847,136.5608,22972.0
2020-06-03 14:10:00,142.23,142.32,141.97,142.08,20266.0,136.5512,136.6376,136.3016,136.4072,20266.0
2020-06-03 14:20:00,142.05,142.2,141.96,141.96,13514.0,136.3784,136.5224,136.292,136.292,13514.0
2020-06-03 14:30:00,141.94,142.44,141.94,142.34,16992.0,136.2728,136.7528,136.2728,136.6568,16992.0
2020-06-03 14:40:00,142.36,142.43,142.1,142.41,20309.0,136.676,136.7432,136.4264,136.724,20309.0
2020-06-03 14:50:00,142.43,142.47,142.22,142.22,18481.0,136.7432,136.7816,136.5416,136.5416,18481.0
2020-06-03 15:00:00,142.17,142.22,141.87,141.91,12458.0,136.4936,136.5416,136.2056,136.244,12458.0
2020-06-03 15:10:00,141.95,142.21,141.94,142.18,24832.0,136.2824,136.532,136.2728,136.5032,24832.0
2020-06-03 15:20:00,142.18,142.6,142.13,142.6,27246.0,136.5032,136.9064,136.4552,136.9064,27246.0
2020-06-03 15:30:00,142.6,142.69,142.38,142.66,33366.0,136.9064,136.9928,136.6952,136.964,33366.0
2020-06-03 15:40:00,142.64,142.95,142.56,142.92,52427.0,136.9448,137.2424,136.868,137.2136,52427.0
2020-06-03 15:50:00,143.0,143.21,142.33,142.51,133874.0,137.2904,137.4921,136.6472,136.82,133874.0
2020-06-04 09:30:00,141.02,141.63,140.31,141.09,66738.0,135.3895,135.9751,134.7078,135.4567,66738.0
2020-06-04 09:40:00,141.12,141.75,141.08,141.25,45765.0,135.4855,136.0904,135.4471,135.6103,45765.0
2020-06-04 09:50:00,141.2,141.32,140.66,140.99,31570.0,135.5623,135.6775,135.0439,135.3607,31570.0
2020-06-04 10:00:00,140.94,142.07,140.93,142.07,31515.0,135.3127,136.3976,135.3031,136.3976,31515.0
2020-06-04 10:10:00,142.17,142.26,141.68,141.68,25244.0,136.4936,136.58,136.0231,136.0231,25244.0
2020-06-04 10:20:00,141.74,142.0,141.46,141.58,14833.0,136.0808,136.3304,135.8119,135.9271,14833.0
2020-06-04 10:30:00,141.59,141.85,141.48,141.7,20072.0,135.9367,136.1864,135.8311,136.0423,20072.0
2020-06-04 10:40:00,141.72,141.73,141.21,141.43,30263.0,136.0615,136.0711,135.5719,135.7831,30263.0
2020-06-04 10:50:00,141.38,141.56,141.23,141.27,45881.0,135.7351,135.9079,135.5911,135.6295,45881.0
2020-06-04 11:00:00,141.35,141.35,141.15,141.18,13464.0,135.7063,135.7063,135.5143,135.5431,13464.0
2020-06-04 11:10:00,141.19,141.2,140.89,140.98,16369.0,135.5527,135.5623,135.2647,135.3511,16369.0
2020-06-04 11:20:00,140.98,141.1,140.51,140.77,23425.0,135.3511,135.4663,134.8999,135.1495,23425.0
2020-06-04 11:30:00,140.83,140.85,140.58,140.66,16408.0,135.2071,135.2263,134.9671,135.0439,16408.0
2020-06-04 11:40:00,140.71,140.79,140.46,140.47,11780.0,135.0919,135.1687,134.8519,134.8615,11780.0
2020-06-04 11:50:00,140.49,140.72,140.45,140.69,12302.0,134.8807,135.1015,134.8423,135.0727,12302.0
2020-06-04 12:00:00,140.62,140.74,140.46,140.56,11256.0,135.0055,135.1207,134.8519,134.9479,11256.0
2020-06-04 12:10:00,140.5,140.51,140.27,140.39,11130.0,134.8903,134.8999,134.6694,134.7847,11130.0
2020-06-04 12:20:00,140.38,140.54,140.37,140.48,8761.0,134.7751,134.9287,134.7655,134.8711,8761.0
2020-06-04 12:30:00,140.43,140.49,140.17,140.22,19004.0,134.8231,134.8807,134.5734,134.6214,19004.0
2020-06-04 12:40:00,140.2,140.37,140.06,140.21,11082.0,134.6022,134.7655,134.4678,134.6118,11082.0
2020-06-04 12:50:00,140.25,140.32,139.99,140.05,11573.0,134.6502,134.7174,134.4006,134.4582,11573.0
2020-06-04 13:00:00,140.03,140.25,139.96,140.24,8040.0,134.439,134.6502,134.3718,134.6406,8040.0
2020-06-04 13:10:00,140.25,141.1,140.25,140.81,20700.0,134.6502,135.4663,134.6502,135.1879,20700.0
2020-06-04 13:20:00,140.68,140.68,140.14,140.31,8673.0,135.0631,135.0631,134.5446,134.7078,8673.0
2020-06-04 13:30:00,140.29,140.75,140.29,140.67,12806.0,134.6886,135.1303,134.6886,135.0535,12806.0
2020-06-04 13:40:00,140.63,141.13,140.6,140.98,10749.0,135.0151,135.4951,134.9863,135.3511,10749.0
2020-06-04 13:50:00,140.94,140.99,140.82,140.92,11839.0,135.3127,135.3607,135.1975,135.2935,11839.0
2020-06-04 14:00:00,140.92,141.08,140.64,140.73,13642.0,135.2935,135.4471,135.0247,135.1111,13642.0
2020-06-04 14:10:00,140.71,140.85,140.67,140.68,11294.0,135.0919,135.2263,135.0535,135.0631,11294.0
2020-06-04 14:20:00,140.66,140.72,140.5,140.69,16482.0,135.0439,135.1015,134.8903,135.0727,16482.0
2020-06-04 14:30:00,140.69,140.7,140.25,140.37,10091.0,135.0727,135.0823,134.6502,134.7655,10091.0
2020-06-04 14:40:00,140.41,140.57,140.39,140.57,13145.0,134.8039,134.9575,134.7847,134.9575,13145.0
2020-06-04 14:50:00,140.54,140.56,140.19,140.25,24111.0,134.9287,134.9479,134.5926,134.6502,24111.0
2020-06-04 15:00:00,140.22,140.39,139.83,139.83,12336.0,134.6214,134.7847,134.247,134.247,12336.0
2020-06-04 15:10:00,139.86,139.93,139.4,139.72,26751.0,134.2758,134.343,133.8342,134.1414,26751.0
2020-06-04 15:20:00,139.69,139.86,139.56,139.72,15584.0,134.1126,134.2758,133.9878,134.1414,15584.0
2020-06-04 15:30:00,139.73,140.17,139.69,139.96,21672.0,134.151,134.5734,134.1126,134.3718,21672.0
2020-06-04 15:40:00,139.86,140.02,139.69,139.9,24031.0,134.2758,134.4294,134.1126,134.3142,24031.0
2020-06-04 15:50:00,139.92,140.57,139.73,140.51,119938.0,134.3334,134.9575,134.151,134.8999,119938.0
2020-06-05 09:30:00,141.53,141.77,139.35,141.09,48688.0,135.8791,136.1096,133.7862,135.4567,48688.0
2020-06-05 09:40:00,141.08,141.42,140.76,141.13,51670.0,135.4471,135.7735,135.1399,135.4951,51670.0
2020-06-05 09:50:00,141.19,141.79,140.96,141.34,73939.0,135.5527,136.1288,135.3319,135.6967,73939.0
2020-06-05 10:00:00,141.37,141.81,140.89,141.33,39327.0,135.7255,136.148,135.2647,135.6871,39327.0
2020-06-05 10:10:00,141.33,141.76,141.26,141.56,28829.0,135.6871,136.1,135.6199,135.9079,28829.0
2020-06-05 10:20:00,141.59,141.77,141.25,141.54,35620.0,135.9367,136.1096,135.6103,135.8887,35620.0
2020-06-05 10:30:00,141.58,141.93,141.55,141.69,38921.0,135.9271,136.2632,135.8983,136.0327,38921.0
2020-06-05 10:40:00,141.69,141.9,140.97,141.08,40172.0,136.0327,136.2344,135.3415,135.4471,40172.0
2020-06-05 10:50:00,140.99,141.21,140.79,140.96,45137.0,135.3607,135.5719,135.1687,135.3319,45137.0
2020-06-05 11:00:00,140.9,141.5,140.82,141.4,31613.0,135.2743,135.8503,135.1975,135.7543,31613.0
2020-06-05 11:10:00,141.39,141.63,141.21,141.59,30255.0,135.7447,135.9751,135.5719,135.9367,30255.0
2020-06-05 11:20:00,141.62,141.75,141.34,141.69,39779.0,135.9655,136.0904,135.6967,136.0327,39779.0
2020-06-05 11:30:00,141.69,142.07,141.35,141.41,43620.0,136.0327,136.3976,135.7063,135.7639,43620.0
2020-06-05 11:40:00,141.34,142.43,141.3,142.2,64591.0,135.6967,136.7432,135.6583,136.5224,64591.0
2020-06-05 11:50:00,142.22,142.28,141.93,141.98,12145.0,136.5416,136.5992,136.2632,136.3112,12145.0
2020-06-05 12:00:00,142.0,142.23,141.91,142.17,9504.0,136.3304,136.5512,136.244,136.4936,9504.0
2020-06-05 12:10:00,142.21,142.21,141.58,141.76,10068.0,136.532,136.532,135.9271,136.1,10068.0
2020-06-05 12:20:00,141.88,142.01,141.57,141.6,13106.0,136.2152,136.34,135.9175,135.9463,13106.0
2020-06-05 12:30:00,141.6,141.9,141.57,141.82,14959.0,135.9463,136.2344,135.9175,136.1576,14959.0
2020-06-05 12:40:00,141.81,141.85,141.41,141.48,18856.0,136.148,136.1864,135.7639,135.8311,18856.0
2020-06-05 12:50:00,141.49,141.58,141.34,141.46,13664.0,135.8407,135.9271,135.6967,135.8119,13664.0
2020-06-05 13:00:00,141.47,141.89,141.44,141.78,11651.0,135.8215,136.2248,135.7927,136.1192,11651.0
2020-06-05 13:10:00,141.75,142.09,141.75,142.08,9023.0,136.0904,136.4168,136.0904,136.4072,9023.0
2020-06-05 13:20:00,142.09,142.17,141.95,142.1,11541.0,136.4168,136.4936,136.2824,136.4264,11541.0
2020-06-05 13:30:00,142.08,142.12,141.66,141.66,15714.0,136.4072,136.4456,136.0039,136.0039,15714.0
2020-06-05 13:40:00,141.68,141.8,141.52,141.56,13967.0,136.0231,136.1384,135.8695,135.9079,13967.0
2020-06-05 13:50:00,141.57,141.64,141.52,141.56,20390.0,135.9175,135.9847,135.8695,135.9079,20390.0
2020-06-05 14:00:00,141.56,142.05,141.56,141.74,52084.0,135.9079,136.3784,135.9079,136.0808,52084.0
2020-06-05 14:10:00,141.77,141.8,141.62,141.71,16383.0,136.1096,136.1384,135.9655,136.0519,16383.0
2020-06-05 14:20:00,141.74,141.91,141.67,141.81,18386.0,136.0808,136.244,136.0135,136.148,18386.0
2020-06-05 14:30:00,141.82,141.85,141.46,141.81,19800.0,136.1576,136.1864,135.8119,136.148,19800.0
2020-06-05 14:40:00,141.81,142.03,141.77,141.92,23054.0,136.148,136.3592,136.1096,136.2536,23054.0
2020-06-05 14:50:00,141.93,141.96,141.44,141.49,14547.0,136.2632,136.292,135.7927,135.8407,14547.0
2020-06-05 15:00:00,141.52,141.6,141.32,141.39,18645.0,135.8695,135.9463,135.6775,135.7447,18645.0
2020-06-05 15:10:00,141.35,141.55,141.28,141.33,24127.0,135.7063,135.8983,135.6391,135.6871,24127.0
2020-06-05 15:20:00,141.34,141.73,141.23,141.66,22467.0,135.6967,136.0711,135.5911,136.0039,22467.0
2020-06-05 15:30:00,141.64,141.64,141.02,141.15,44689.0,135.9847,135.9847,135.3895,135.5143,44689.0
2020-06-05 15:40:00,141.12,141.18,140.59,140.75,46588.0,135.4855,135.5431,134.9767,135.1303,46588.0
2020-06-05 15:50:00,140.75,141.03,140.54,141.01,88898.0,135.1303,135.3991,134.9287,135.3799,88898.0
2020-06-08 09:30:00,139.0,139.79,137.67,139.69,86556.0,133.4501,134.2086,132.1733,134.1126,86556.0
2020-06-08 09:40:00,139.7,140.45,139.46,140.41,31918.0,134.1222,134.8423,133.8918,134.8039,31918.0
2020-06-08 09:50:00,140.29,140.39,139.92,140.34,49260.0,134.6886,134.7847,134.3334,134.7366,49260.0
2020-06-08 10:00:00,140.47,140.62,140.16,140.16,18832.0,134.8615,135.0055,134.5638,134.5638,18832.0
2020-06-08 10:10:00,140.21,140.47,140.01,140.06,34057.0,134.6118,134.8615,134.4198,134.4678,34057.0
2020-06-08 10:20:00,140.06,140.31,139.99,140.28,13841.0,134.4678,134.7078,134.4006,134.679,13841.0
2020-06-08 10:30:00,140.31,140.75,140.31,140.6,30885.0,134.7078,135.1303,134.7078,134.9863,30885.0
2020-06-08 10:40:00,140.57,140.76,140.43,140.64,28582.0,134.9575,135.1399,134.8231,135.0247,28582.0
2020-06-08 10:50:00,140.63,140.79,140.35,140.38,35146.0,135.0151,135.1687,134.7462,134.7751,35146.0
2020-06-08 11:00:00,140.37,140.45,140.23,140.4,14409.0,134.7655,134.8423,134.631,134.7943,14409.0
2020-06-08 11:10:00,140.44,140.74,140.44,140.74,10516.0,134.8327,135.1207,134.8327,135.1207,10516.0
2020-06-08 11:20:00,140.81,140.88,140.36,140.46,14516.0,135.1879,135.2551,134.7558,134.8519,14516.0
2020-06-08 11:30:00,140.43,140.51,140.22,140.3,13241.0,134.8231,134.8999,134.6214,134.6982,13241.0
2020-06-08 11:40:00,140.33,140.52,140.16,140.48,15804.0,134.727,134.9095,134.5638,134.8711,15804.0
2020-06-08 11:50:00,140.46,140.48,140.18,140.21,17203.0,134.8519,134.8711,134.583,134.6118,17203.0
2020-06-08 12:00:00,140.23,140.23,139.87,140.11,11855.0,134.631,134.631,134.2854,134.5158,11855.0
2020-06-08 12:10:00,140.1,140.13,139.86,140.04,22038.0,134.5062,134.535,134.2758,134.4486,22038.0
2020-06-08 12:20:00,140.05,140.17,140.0,140.08,15124.0,134.4582,134.5734,134.4102,134.487,15124.0
2020-06-08 12:30:00,140.03,140.61,140.03,140.54,11374.0,134.439,134.9959,134.439,134.9287,11374.0
2020-06-08 12:40:00,140.55,140.71,140.53,140.56,13448.0,134.9383,135.0919,134.9191,134.9479,13448.0
2020-06-08 12:50:00,140.63,140.67,140.46,140.51,10414.0,135.0151,135.0535,134.8519,134.8999,10414.0
2020-06-08 13:00:00,140.5,140.67,140.48,140.67,8766.0,134.8903,135.0535,134.8711,135.0535,8766.0
2020-06-08 13:10:00,140.63,140.83,140.61,140.81,6210.0,135.0151,135.2071,134.9959,135.1879,6210.0
2020-06-08 13:20:00,140.82,140.85,140.51,140.61,12618.0,135.1975,135.2263,134.8999,134.9959,12618.0
2020-06-08 13:30:00,140.59,141.09,140.58,141.05,15134.0,134.9767,135.4567,134.9671,135.4183,15134.0
2020-06-08 13:40:00,141.01,141.07,140.88,140.97,14749.0,135.3799,135.4375,135.2551,135.3415,14749.0
2020-06-08 13:50:00,140.95,140.98,140.8,140.85,12956.0,135.3223,135.3511,135.1783,135.2263,12956.0
2020-06-08 14:00:00,140.82,141.03,140.77,140.92,14533.0,135.1975,135.3991,135.1495,135.2935,14533.0
2020-06-08 14:10:00,140.9,141.06,140.85,141.01,9878.0,135.2743,135.4279,135.2263,135.3799,9878.0
2020-06-08 14:20:00,141.03,141.33,141.03,141.32,12361.0,135.3991,135.6871,135.3991,135.6775,12361.0
2020-06-08 14:30:00,141.31,141.34,141.2,141.31,9219.0,135.6679,135.6967,135.5623,135.6679,9219.0
2020-06-08 14:40:00,141.33,141.35,141.13,141.24,11009.0,135.6871,135.7063,135.4951,135.6007,11009.0
2020-06-08 14:50:00,141.25,141.32,141.16,141.2,9461.0,135.6103,135.6775,135.5239,135.5623,9461.0
2020-06-08 15:00:00,141.15,141.22,140.93,140.98,13339.0,135.5143,135.5815,135.3031,135.3511,13339.0
2020-06-08 15:10:00,140.92,141.02,140.83,140.85,15472.0,135.2935,135.3895,135.2071,135.2263,15472.0
2020-06-08 15:20:00,140.82,140.85,140.66,140.69,18396.0,135.1975,135.2263,135.0439,135.0727,18396.0
2020-06-08 15:30:00,140.7,140.89,140.63,140.72,32503.0,135.0823,135.2647,135.0151,135.1015,32503.0
2020-06-08 15:40:00,140.75,140.97,140.73,140.96,39788.0,135.1303,135.3415,135.1111,135.3319,39788.0
2020-06-08 15:50:00,140.96,141.32,140.4,141.3,132860.0,135.3319,135.6775,134.7943,135.6583,132860.0
2020-06-09 09:30:00,140.88,141.79,140.6,141.21,41413.0,135.2551,136.1288,134.9863,135.5719,41413.0
2020-06-09 09:40:00,141.09,141.18,140.6,140.63,6618.0,135.4567,135.5431,134.9863,135.0151,6618.0
2020-06-09 09:50:00,140.73,141.09,140.18,140.33,14845.0,135.1111,135.4567,134.583,134.727,14845.0
2020-06-09 10:00:00,140.39,140.64,139.98,140.36,12008.0,134.7847,135.0247,134.391,134.7558,12008.0
2020-06-09 10:10:00,140.56,140.56,140.11,140.42,9578.0,134.9479,134.9479,134.5158,134.8135,9578.0
2020-06-09 10:20:00,140.35,140.37,139.94,139.94,16772.0,134.7462,134.7655,134.3526,134.3526,16772.0
2020-06-09 10:30:00,139.97,140.12,139.65,139.65,22517.0,134.3814,134.5254,134.0742,134.0742,22517.0
2020-06-09 10:40:00,139.68,140.28,139.68,140.22,11595.0,134.103,134.679,134.103,134.6214,11595.0
2020-06-09 10:50:00,140.21,140.76,140.2,140.76,26538.0,134.6118,135.1399,134.6022,135.1399,26538.0
2020-06-09 11:00:00,140.66,140.95,140.55,140.65,16723.0,135.0439,135.3223,134.9383,135.0343,16723.0
2020-06-09 11:10:00,140.7,140.7,140.31,140.47,14110.0,135.0823,135.0823,134.7078,134.8615,14110.0
2020-06-09 11:20:00,140.5,140.57,140.43,140.47,8157.0,134.8903,134.9575,134.8231,134.8615,8157.0
2020-06-09 11:30:00,140.57,140.6,140.34,140.37,9964.0,134.9575,134.9863,134.7366,134.7655,9964.0
2020-06-09 11:40:00,140.38,140.53,140.26,140.32,14187.0,134.7751,134.9191,134.6598,134.7174,14187.0
2020-06-09 11:50:00,140.3,140.38,140.0,140.12,16185.0,134.6982,134.7751,134.4102,134.5254,16185.0
2020-06-09 12:00:00,140.11,140.22,139.99,140.06,36929.0,134.5158,134.6214,134.4006,134.4678,36929.0
2020-06-09 12:10:00,140.0,140.23,139.89,140.18,18187.0,134.4102,134.631,134.3046,134.583,18187.0
2020-06-09 12:20:00,140.18,140.46,140.17,140.3,10442.0,134.583,134.8519,134.5734,134.6982,10442.0
2020-06-09 12:30:00,140.32,140.38,140.19,140.29,14835.0,134.7174,134.7751,134.5926,134.6886,14835.0
2020-06-09 12:40:00,140.29,140.42,140.16,140.25,6767.0,134.6886,134.8135,134.5638,134.6502,6767.0
2020-06-09 12:50:00,140.22,140.43,140.14,140.25,8309.0,134.6214,134.8231,134.5446,134.6502,8309.0
2020-06-09 13:00:00,140.19,140.19,139.82,139.85,16279.0,134.5926,134.5926,134.2374,134.2662,16279.0
2020-06-09 13:10:00,139.83,139.87,139.6,139.81,11105.0,134.247,134.2854,134.0262,134.2278,11105.0
2020-06-09 13:20:00,139.81,140.22,139.81,140.12,23952.0,134.2278,134.6214,134.2278,134.5254,23952.0
2020-06-09 13:30:00,140.12,140.53,140.07,140.37,17563.0,134.5254,134.9191,134.4774,134.7655,17563.0
2020-06-09 13:40:00,140.38,140.6,140.38,140.44,13361.0,134.7751,134.9863,134.7751,134.8327,13361.0
2020-06-09 13:50:00,140.4,140.59,140.34,140.34,8421.0,134.7943,134.9767,134.7366,134.7366,8421.0
2020-06-09 14:00:00,140.36,140.4,139.84,139.86,15539.0,134.7558,134.7943,134.2566,134.2758,15539.0
2020-06-09 14:10:00,139.86,140.04,139.65,139.65,16124.0,134.2758,134.4486,134.0742,134.0742,16124.0
2020-06-09 14:20:00,139.63,140.02,139.62,139.94,27172.0,134.055,134.4294,134.0454,134.3526,27172.0
2020-06-09 14:30:00,139.89,140.08,139.86,139.88,13646.0,134.3046,134.487,134.2758,134.295,13646.0
2020-06-09 14:40:00,139.88,139.99,139.79,139.99,19715.0,134.295,134.4006,134.2086,134.4006,19715.0
2020-06-09 14:50:00,140.0,140.04,139.81,139.91,14633.0,134.4102,134.4486,134.2278,134.3238,14633.0
2020-06-09 15:00:00,139.91,139.91,139.53,139.64,19345.0,134.3238,134.3238,133.959,134.0646,19345.0
2020-06-09 15:10:00,139.66,140.02,139.52,139.92,16196.0,134.0838,134.4294,133.9494,134.3334,16196.0
2020-06-09 15:20:00,139.89,140.0,139.74,139.75,17842.0,134.3046,134.4102,134.1606,134.1702,17842.0
2020-06-09 15:30:00,139.79,139.83,139.15,139.43,37147.0,134.2086,134.247,133.5942,133.863,37147.0
2020-06-09 15:40:00,139.42,139.44,138.85,138.99,38243.0,133.8534,133.8726,133.3061,133.4405,38243.0
2020-06-09 15:50:00,138.96,138.98,138.47,138.8,190415.0,133.4117,133.4309,132.9413,133.2581,190415.0
2020-06-10 09:30:00,139.25,139.89,138.81,139.89,61977.0,133.6902,134.3046,133.2677,134.3046,61977.0
2020-06-10 09:40:00,139.86,140.0,139.12,139.18,12473.0,134.2758,134.4102,133.5654,133.623,12473.0
2020-06-10 09:50:00,139.27,139.54,139.0,139.36,25706.0,133.7094,133.9686,133.4501,133.7958,25706.0
2020-06-10 10:00:00,139.28,140.33,139.28,140.05,62557.0,133.719,134.727,133.719,134.4582,62557.0
2020-06-10 10:10:00,139.78,140.05,139.51,139.57,16747.0,134.199,134.4582,133.9398,133.9974,16747.0
2020-06-10 10:20:00,139.47,139.98,139.42,139.69,14687.0,133.9014,134.391,133.8534,134.1126,14687.0
2020-06-10 10:30:00,139.73,139.73,139.42,139.49,17483.0,134.151,134.151,133.8534,133.9206,17483.0
2020-06-10 10:40:00,139.51,139.71,139.51,139.53,12286.0,133.9398,134.1318,133.9398,133.959,12286.0
2020-06-10 10:50:00,139.54,139.56,138.75,139.37,65242.0,133.9686,133.9878,133.2101,133.8054,65242.0
2020-06-10 11:00:00,139.38,139.93,139.29,139.79,19773.0,133.815,134.343,133.7286,134.2086,19773.0
2020-06-10 11:10:00,139.77,140.26,139.74,140.21,18224.0,134.1894,134.6598,134.1606,134.6118,18224.0
2020-06-10 11:20:00,140.24,140.24,139.94,139.94,16258.0,134.6406,134.6406,134.3526,134.3526,16258.0
2020-06-10 11:30:00,139.94,140.07,139.66,140.06,13534.0,134.3526,134.4774,134.0838,134.4678,13534.0
2020-06-10 11:40:00,140.04,140.29,139.7,139.74,14573.0,134.4486,134.6886,134.1222,134.1606,14573.0
2020-06-10 11:50:00,139.74,139.9,139.69,139.76,12562.0,134.1606,134.3142,134.1126,134.1798,12562.0
2020-06-10 12:00:00,139.8,139.98,139.72,139.82,14672.0,134.2182,134.391,134.1414,134.2374,14672.0
2020-06-10 12:10:00,139.81,140.17,139.79,140.16,15978.0,134.2278,134.5734,134.2086,134.5638,15978.0
2020-06-10 12:20:00,140.2,140.49,140.05,140.46,27347.0,134.6022,134.8807,134.4582,134.8519,27347.0
2020-06-10 12:30:00,140.49,140.84,140.36,140.75,26904.0,134.8807,135.2167,134.7558,135.1303,26904.0
2020-06-10 12:40:00,140.75,140.96,140.71,140.89,23367.0,135.1303,135.3319,135.0919,135.2647,23367.0
2020-06-10 12:50:00,140.91,141.19,140.86,140.95,20190.0,135.2839,135.5527,135.2359,135.3223,20190.0
2020-06-10 13:00:00,140.97,141.0,140.73,141.0,17563.0,135.3415,135.3703,135.1111,135.3703,17563.0
2020-06-10 13:10:00,141.0,141.0,140.58,140.58,11010.0,135.3703,135.3703,134.9671,134.9671,11010.0
2020-06-10 13:20:00,140.56,140.75,140.56,140.58,10335.0,134.9479,135.1303,134.9479,134.9671,10335.0
2020-06-10 13:30:00,140.58,140.77,140.57,140.74,10032.0,134.9671,135.1495,134.9575,135.1207,10032.0
2020-06-10 13:40:00,140.68,140.75,140.46,140.54,8241.0,135.0631,135.1303,134.8519,134.9287,8241.0
2020-06-10 13:50:00,140.52,140.6,140.22,140.28,20491.0,134.9095,134.9863,134.6214,134.679,20491.0
2020-06-10 14:00:00,140.28,140.91,140.08,140.69,29034.0,134.679,135.2839,134.487,135.0727,29034.0
2020-06-10 14:10:00,140.71,140.96,140.62,140.96,22332.0,135.0919,135.3319,135.0055,135.3319,22332.0
2020-06-10 14:20:00,140.9,140.99,140.68,140.92,14391.0,135.2743,135.3607,135.0631,135.2935,14391.0
2020-06-10 14:30:00,140.99,141.22,140.72,140.73,22219.0,135.3607,135.5815,135.1015,135.1111,22219.0
2020-06-10 14:40:00,140.71,140.76,140.22,140.28,21191.0,135.0919,135.1399,134.6214,134.679,21191.0
2020-06-10 14:50:00,140.23,140.4,139.86,140.25,34152.0,134.631,134.7943,134.2758,134.6502,34152.0
2020-06-10 15:00:00,140.19,140.53,139.84,140.43,45459.0,134.5926,134.9191,134.2566,134.8231,45459.0
2020-06-10 15:10:00,140.43,140.54,140.16,140.3,33163.0,134.8231,134.9287,134.5638,134.6982,33163.0
2020-06-10 15:20:00,140.25,140.63,140.01,140.57,81082.0,134.6502,135.0151,134.4198,134.9575,81082.0
2020-06-10 15:30:00,140.55,140.61,140.23,140.51,48944.0,134.9383,134.9959,134.631,134.8999,48944.0
2020-06-10 15:40:00,140.56,140.61,140.05,140.25,52667.0,134.9479,134.9959,134.4582,134.6502,52667.0
2020-06-10 15:50:00,140.18,140.59,139.82,139.96,184629.0,134.583,134.9767,134.2374,134.3718,184629.0
2020-06-11 09:30:00,137.67,138.09,135.02,135.54,143450.0,132.1733,132.5765,129.6291,130.1283,143450.0
2020-06-11 09:40:00,135.5,135.87,134.77,135.73,45094.0,130.0899,130.4451,129.389,130.3107,45094.0
2020-06-11 09:50:00,135.72,136.2,135.59,135.71,27585.0,130.3011,130.7619,130.1763,130.2915,27585.0
2020-06-11 10:00:00,135.69,135.7,134.36,134.42,32007.0,130.2723,130.2819,128.9954,129.053,32007.0
2020-06-11 10:10:00,134.41,134.82,134.07,134.2,32681.0,129.0434,129.437,128.717,128.8418,32681.0
2020-06-11 10:20:00,134.24,134.43,133.71,133.83,27745.0,128.8802,129.0626,128.3714,128.4866,27745.0
2020-06-11 10:30:00,133.83,134.29,133.83,134.04,39702.0,128.4866,128.9282,128.4866,128.6882,39702.0
2020-06-11 10:40:00,134.03,134.04,133.06,133.17,38378.0,128.6786,128.6882,127.7473,127.8529,38378.0
2020-06-11 10:50:00,133.18,133.66,133.1,133.58,37910.0,127.8625,128.3234,127.7857,128.2466,37910.0
2020-06-11 11:00:00,133.6,133.75,132.54,132.54,59874.0,128.2658,128.4098,127.2481,127.2481,59874.0
2020-06-11 11:10:00,132.57,132.88,132.2,132.5,54666.0,127.2769,127.5745,126.9217,127.2097,54666.0
2020-06-11 11:20:00,132.5,132.67,132.26,132.37,39881.0,127.2097,127.3729,126.9793,127.0849,39881.0
2020-06-11 11:30:00,132.44,132.52,132.21,132.43,37213.0,127.1521,127.2289,126.9313,127.1425,37213.0
2020-06-11 11:40:00,132.43,132.46,131.94,132.09,24298.0,127.1425,127.1713,126.672,126.816,24298.0
2020-06-11 11:50:00,131.96,132.56,131.95,132.56,27981.0,126.6912,127.2673,126.6816,127.2673,27981.0
2020-06-11 12:00:00,132.5,132.69,132.35,132.52,38061.0,127.2097,127.3921,127.0657,127.2289,38061.0
2020-06-11 12:10:00,132.61,132.61,131.91,131.91,18380.0,127.3153,127.3153,126.6432,126.6432,18380.0
2020-06-11 12:20:00,131.97,132.16,131.38,131.44,26851.0,126.7008,126.8833,126.1344,126.192,26851.0
2020-06-11 12:30:00,131.46,132.19,131.45,131.89,17114.0,126.2112,126.9121,126.2016,126.624,17114.0
2020-06-11 12:40:00,131.84,132.01,131.47,131.55,17776.0,126.576,126.7392,126.2208,126.2976,17776.0
2020-06-11 12:50:00,131.61,131.64,131.26,131.37,28459.0,126.3552,126.384,126.0192,126.1248,28459.0
2020-06-11 13:00:00,131.37,131.92,131.29,131.67,36887.0,126.1248,126.6528,126.048,126.4128,36887.0
2020-06-11 13:10:00,131.67,131.95,131.36,131.64,27705.0,126.4128,126.6816,126.1152,126.384,27705.0
2020-06-11 13:20:00,131.66,132.06,131.66,131.75,41185.0,126.4032,126.7872,126.4032,126.4896,41185.0
2020-06-11 13:30:00,131.7,132.08,131.58,131.6,26662.0,126.4416,126.8064,126.3264,126.3456,26662.0
2020-06-11 13:40:00,131.65,131.73,131.34,131.71,29543.0,126.3936,126.4704,126.096,126.4512,29543.0
2020-06-11 13:50:00,131.68,131.95,131.48,131.87,13861.0,126.4224,126.6816,126.2304,126.6048,13861.0
2020-06-11 14:00:00,131.87,131.92,131.3,131.77,30556.0,126.6048,126.6528,126.0576,126.5088,30556.0
2020-06-11 14:10:00,131.72,131.85,131.35,131.57,31037.0,126.4608,126.5856,126.1056,126.3168,31037.0
2020-06-11 14:20:00,131.57,132.07,131.44,131.88,25519.0,126.3168,126.7968,126.192,126.6144,25519.0
2020-06-11 14:30:00,131.86,132.02,131.23,131.27,32704.0,126.5952,126.7488,125.9904,126.0288,32704.0
2020-06-11 14:40:00,131.25,131.46,130.97,131.17,32038.0,126.0096,126.2112,125.7408,125.9328,32038.0
2020-06-11 14:50:00,131.2,131.23,130.7,131.07,42518.0,125.9616,125.9904,125.4815,125.8368,42518.0
2020-06-11 15:00:00,131.06,131.48,130.88,131.43,27950.0,125.8272,126.2304,125.6544,126.1824,27950.0
2020-06-11 15:10:00,131.31,131.48,130.77,131.05,32437.0,126.0672,126.2304,125.5487,125.8176,32437.0
2020-06-11 15:20:00,131.02,131.34,130.95,131.13,48159.0,125.7888,126.096,125.7216,125.8944,48159.0
2020-06-11 15:30:00,131.08,131.66,130.86,131.51,66591.0,125.8464,126.4032,125.6352,126.2592,66591.0
2020-06-11 15:40:00,131.52,132.09,131.46,131.62,115689.0,126.2688,126.816,126.2112,126.3648,115689.0
2020-06-11 15:50:00,131.6,131.68,130.9,131.14,205220.0,126.3456,126.4224,125.6736,125.904,205220.0
2020-06-12 09:30:00,134.37,135.4,133.96,135.24,85246.0,129.005,129.9939,128.6114,129.8403,85246.0
2020-06-12 09:40:00,135.33,136.21,135.14,135.29,50433.0,129.9267,130.7715,129.7443,129.8883,50433.0
2020-06-12 09:50:00,135.3,135.58,135.1,135.58,23398.0,129.8979,130.1667,129.7059,130.1667,23398.0
2020-06-12 10:00:00,135.62,135.87,135.27,135.34,20245.0,130.2051,130.4451,129.8691,129.9363,20245.0
2020-06-12 10:10:00,135.35,135.35,134.41,134.62,21758.0,129.9459,129.9459,129.0434,129.245,21758.0
2020-06-12 10:20:00,134.61,135.18,134.58,134.78,22546.0,129.2354,129.7827,129.2066,129.3986,22546.0
2020-06-12 10:30:00,134.76,134.9,134.09,134.09,24820.0,129.3794,129.5139,128.7362,128.7362,24820.0
2020-06-12 10:40:00,134.11,134.54,133.98,133.99,27023.0,128.7554,129.1682,128.6306,128.6402,27023.0
2020-06-12 10:50:00,134.03,134.13,133.27,133.29,22190.0,128.6786,128.7746,127.9489,127.9681,22190.0
2020-06-12 11:00:00,133.29,133.57,132.78,133.52,34424.0,127.9681,128.237,127.4785,128.1889,34424.0
2020-06-12 11:10:00,133.43,133.48,132.56,132.68,19196.0,128.1025,128.1505,127.2673,127.3825,19196.0
2020-06-12 11:20:00,132.59,133.39,132.5,133.3,30459.0,127.2961,128.0641,127.2097,127.9777,30459.0
2020-06-12 11:30:00,133.32,134.17,132.99,134.0,14593.0,127.9969,128.813,127.6801,128.6498,14593.0
2020-06-12 11:40:00,134.03,134.39,133.78,133.98,7648.0,128.6786,129.0242,128.4386,128.6306,7648.0
2020-06-12 11:50:00,133.97,134.58,133.66,134.55,10752.0,128.621,129.2066,128.3234,129.1778,10752.0
2020-06-12 12:00:00,134.59,134.74,134.42,134.44,10926.0,129.2162,129.3602,129.053,129.0722,10926.0
2020-06-12 12:10:00,134.43,134.43,134.12,134.27,12478.0,129.0626,129.0626,128.765,128.909,12478.0
2020-06-12 12:20:00,134.26,134.46,133.58,133.66,16404.0,128.8994,129.0914,128.2466,128.3234,16404.0
2020-06-12 12:30:00,133.65,133.65,133.17,133.26,16148.0,128.3138,128.3138,127.8529,127.9393,16148.0
2020-06-12 12:40:00,133.25,133.65,132.92,133.12,20928.0,127.9297,128.3138,127.6129,127.8049,20928.0
2020-06-12 12:50:00,133.15,133.81,133.15,133.51,13801.0,127.8337,128.4674,127.8337,128.1793,13801.0
2020-06-12 13:00:00,133.52,133.57,132.97,133.21,18194.0,128.1889,128.237,127.6609,127.8913,18194.0
2020-06-12 13:10:00,133.19,133.19,132.75,132.86,13120.0,127.8721,127.8721,127.4497,127.5553,13120.0
2020-06-12 13:20:00,132.89,133.09,132.56,132.66,13669.0,127.5841,127.7761,127.2673,127.3633,13669.0
2020-06-12 13:30:00,132.65,132.7,132.0,132.15,13394.0,127.3537,127.4017,126.7296,126.8736,13394.0
2020-06-12 13:40:00,132.11,132.55,131.71,131.81,14603.0,126.8352,127.2577,126.4512,126.5472,14603.0
2020-06-12 13:50:00,131.75,132.04,131.32,131.46,12794.0,126.4896,126.768,126.0768,126.2112,12794.0
2020-06-12 14:00:00,131.37,132.13,131.31,131.75,16806.0,126.1248,126.8544,126.0672,126.4896,16806.0
2020-06-12 14:10:00,131.82,132.64,131.82,132.3,16266.0,126.5568,127.3441,126.5568,127.0177,16266.0
2020-06-12 14:20:00,132.15,132.46,132.06,132.41,10632.0,126.8736,127.1713,126.7872,127.1233,10632.0
2020-06-12 14:30:00,132.42,133.06,132.34,132.48,16337.0,127.1329,127.7473,127.0561,127.1905,16337.0
2020-06-12 14:40:00,132.5,132.77,132.23,132.53,11805.0,127.2097,127.4689,126.9505,127.2385,11805.0
2020-06-12 14:50:00,132.62,133.06,132.48,132.98,16599.0,127.3249,127.7473,127.1905,127.6705,16599.0
2020-06-12 15:00:00,133.09,133.71,133.03,133.43,19948.0,127.7761,128.3714,127.7185,128.1025,19948.0
2020-06-12 15:10:00,133.45,133.59,133.04,133.2,16066.0,128.1217,128.2562,127.7281,127.8817,16066.0
2020-06-12 15:20:00,133.26,133.39,132.44,132.68,27278.0,127.9393,128.0641,127.1521,127.3825,27278.0
2020-06-12 15:30:00,132.69,133.16,132.39,133.08,30649.0,127.3921,127.8433,127.1041,127.7665,30649.0
2020-06-12 15:40:00,133.08,134.2,132.93,134.16,54374.0,127.7665,128.8418,127.6225,128.8034,54374.0
2020-06-12 15:50:00,134.18,134.48,133.72,134.0,136813.0,128.8226,129.1106,128.381,128.6498,136813.0
2020-06-15 09:30:00,131.81,132.33,130.7,131.16,61657.0,126.5472,127.0465,125.4815,125.9232,61657.0
2020-06-15 09:40:00,131.03,131.69,130.4,130.84,18672.0,125.7984,126.432,125.1935,125.616,18672.0
2020-06-15 09:50:00,131.08,131.64,130.73,131.58,13044.0,125.8464,126.384,125.5103,126.3264,13044.0
2020-06-15 10:00:00,131.62,131.96,131.24,131.96,21044.0,126.3648,126.6912,126.0,126.6912,21044.0
2020-06-15 10:10:00,131.78,131.98,131.36,131.58,16234.0,126.5184,126.7104,126.1152,126.3264,16234.0
2020-06-15 10:20:00,131.56,131.67,130.98,131.2,22776.0,126.3072,126.4128,125.7504,125.9616,22776.0
2020-06-15 10:30:00,131.05,131.27,130.78,130.78,19427.0,125.8176,126.0288,125.5583,125.5583,19427.0
2020-06-15 10:40:00,130.66,131.4,130.46,131.36,9839.0,125.4431,126.1536,125.2511,126.1152,9839.0
2020-06-15 10:50:00,131.14,131.55,130.97,131.06,15287.0,125.904,126.2976,125.7408,125.8272,15287.0
2020-06-15 11:00:00,130.99,131.64,130.86,131.58,14867.0,125.76,126.384,125.6352,126.3264,14867.0
2020-06-15 11:10:00,131.52,131.82,131.37,131.51,15004.0,126.2688,126.5568,126.1248,126.2592,15004.0
2020-06-15 11:20:00,131.5,132.09,131.5,131.81,19552.0,126.2496,126.816,126.2496,126.5472,19552.0
2020-06-15 11:30:00,131.9,132.16,131.66,131.99,18057.0,126.6336,126.8833,126.4032,126.72,18057.0
2020-06-15 11:40:00,132.09,132.23,131.39,131.81,18181.0,126.816,126.9505,126.144,126.5472,18181.0
2020-06-15 11:50:00,131.79,132.16,131.7,131.86,11255.0,126.528,126.8833,126.4416,126.5952,11255.0
2020-06-15 12:00:00,131.8,132.43,131.76,132.23,12547.0,126.5376,127.1425,126.4992,126.9505,12547.0
2020-06-15 12:10:00,132.31,132.38,131.87,132.19,12459.0,127.0273,127.0945,126.6048,126.9121,12459.0
2020-06-15 12:20:00,132.19,132.58,132.17,132.26,19703.0,126.9121,127.2865,126.8929,126.9793,19703.0
2020-06-15 12:30:00,132.23,132.32,131.9,132.3,17130.0,126.9505,127.0369,126.6336,127.0177,17130.0
2020-06-15 12:40:00,132.28,132.48,132.07,132.36,9014.0,126.9985,127.1905,126.7968,127.0753,9014.0
2020-06-15 12:50:00,132.32,132.49,132.17,132.27,15724.0,127.0369,127.2001,126.8929,126.9889,15724.0
2020-06-15 13:00:00,132.31,132.49,132.16,132.49,23266.0,127.0273,127.2001,126.8833,127.2001,23266.0
2020-06-15 13:10:00,132.46,132.71,132.43,132.55,16142.0,127.1713,127.4113,127.1425,127.2577,16142.0
2020-06-15 13:20:00,132.53,132.8,132.34,132.57,13389.0,127.2385,127.4977,127.0561,127.2769,13389.0
2020-06-15 13:30:00,132.52,132.66,132.24,132.57,14728.0,127.2289,127.3633,126.9601,127.2769,14728.0
2020-06-15 13:40:00,132.61,132.61,132.11,132.11,17787.0,127.3153,127.3153,126.8352,126.8352,17787.0
2020-06-15 13:50:00,132.16,132.31,132.03,132.05,17428.0,126.8833,127.0273,126.7584,126.7776,17428.0
2020-06-15 14:00:00,132.06,133.16,132.06,132.9,62673.0,126.7872,127.8433,126.7872,127.5937,62673.0
2020-06-15 14:10:00,132.85,133.66,132.59,133.46,29674.0,127.5457,128.3234,127.2961,128.1313,29674.0
2020-06-15 14:20:00,133.47,133.55,133.16,133.31,18128.0,128.1409,128.2178,127.8433,127.9873,18128.0
2020-06-15 14:30:00,133.33,133.55,132.62,132.71,17284.0,128.0065,128.2178,127.3249,127.4113,17284.0
2020-06-15 14:40:00,132.6,132.9,132.51,132.62,17929.0,127.3057,127.5937,127.2193,127.3249,17929.0
2020-06-15 14:50:00,132.62,132.72,132.35,132.47,20219.0,127.3249,127.4209,127.0657,127.1809,20219.0
2020-06-15 15:00:00,132.5,133.01,132.48,132.54,21049.0,127.2097,127.6993,127.1905,127.2481,21049.0
2020-06-15 15:10:00,132.58,132.98,132.53,132.93,24028.0,127.2865,127.6705,127.2385,127.6225,24028.0
2020-06-15 15:20:00,132.89,133.06,132.68,132.91,36943.0,127.5841,127.7473,127.3825,127.6033,36943.0
2020-06-15 15:30:00,132.9,133.0,132.68,132.87,64253.0,127.5937,127.6897,127.3825,127.5649,64253.0
2020-06-15 15:40:00,132.87,133.31,132.63,133.02,79746.0,127.5649,127.9873,127.3345,127.7089,79746.0
2020-06-15 15:50:00,132.98,133.42,132.77,133.3,123386.0,127.6705,128.0929,127.4689,127.9777,123386.0
2020-06-16 09:30:00,136.89,137.7,136.25,137.1,52956.0,131.4244,132.2021,130.8099,131.626,52956.0
2020-06-16 09:40:00,136.92,137.43,136.69,136.97,16777.0,131.4532,131.9428,131.2324,131.5012,16777.0
2020-06-16 09:50:00,136.93,137.24,135.78,135.8,59363.0,131.4628,131.7604,130.3587,130.3779,59363.0
2020-06-16 10:00:00,135.86,136.38,135.6,136.14,39653.0,130.4355,130.9348,130.1859,130.7043,39653.0
2020-06-16 10:10:00,136.08,136.35,136.0,136.14,56660.0,130.6467,130.906,130.5699,130.7043,56660.0
2020-06-16 10:20:00,136.18,137.27,136.0,137.15,23244.0,130.7427,131.7892,130.5699,131.674,23244.0
2020-06-16 10:30:00,137.2,137.6,136.59,136.97,25975.0,131.722,132.106,131.1364,131.5012,25975.0
2020-06-16 10:40:00,136.97,137.51,136.79,137.44,18512.0,131.5012,132.0196,131.3284,131.9524,18512.0
2020-06-16 10:50:00,137.4,137.5,134.86,135.29,44181.0,131.914,132.01,129.4754,129.8883,44181.0
2020-06-16 11:00:00,135.31,136.14,134.71,135.97,68935.0,129.9075,130.7043,129.3314,130.5411,68935.0
2020-06-16 11:10:00,135.96,136.22,135.36,136.17,80983.0,130.5315,130.7811,129.9555,130.7331,80983.0
2020-06-16 11:20:00,136.1,136.51,135.97,136.27,17684.0,130.6659,131.0596,130.5411,130.8292,17684.0
2020-06-16 11:30:00,136.32,136.65,136.05,136.37,23994.0,130.8772,131.194,130.6179,130.9252,23994.0
2020-06-16 11:40:00,136.35,137.26,136.3,137.01,16773.0,130.906,131.7796,130.858,131.5396,16773.0
2020-06-16 11:50:00,137.1,137.14,136.46,136.64,13632.0,131.626,131.6644,131.0116,131.1844,13632.0
2020-06-16 12:00:00,136.83,136.83,135.9,136.06,16021.0,131.3668,131.3668,130.4739,130.6275,16021.0
2020-06-16 12:10:00,136.14,136.26,135.81,136.01,18614.0,130.7043,130.8195,130.3875,130.5795,18614.0
2020-06-16 12:20:00,136.1,136.44,136.01,136.2,54518.0,130.6659,130.9924,130.5795,130.7619,54518.0
2020-06-16 12:30:00,136.17,137.19,136.17,136.98,15367.0,130.7331,131.7124,130.7331,131.5108,15367.0
2020-06-16 12:40:00,137.01,137.15,136.94,136.94,13602.0,131.5396,131.674,131.4724,131.4724,13602.0
2020-06-16 12:50:00,136.94,137.14,136.82,136.9,18440.0,131.4724,131.6644,131.3572,131.434,18440.0
2020-06-16 13:00:00,136.93,137.09,136.58,136.66,16863.0,131.4628,131.6164,131.1268,131.2036,16863.0
2020-06-16 13:10:00,136.62,137.05,136.62,137.05,14540.0,131.1652,131.578,131.1652,131.578,14540.0
2020-06-16 13:20:00,137.08,137.31,136.95,136.95,22660.0,131.6068,131.8276,131.482,131.482,22660.0
2020-06-16 13:30:00,136.95,137.02,136.4,136.47,19559.0,131.482,131.5492,130.954,131.0212,19559.0
2020-06-16 13:40:00,136.53,136.76,136.48,136.52,14149.0,131.0788,131.2996,131.0308,131.0692,14149.0
2020-06-16 13:50:00,136.57,136.64,136.16,136.4,12098.0,131.1172,131.1844,130.7235,130.954,12098.0
2020-06-16 14:00:00,136.41,136.79,136.4,136.68,19360.0,130.9636,131.3284,130.954,131.2228,19360.0
2020-06-16 14:10:00,136.74,137.01,136.62,136.7,20162.0,131.2804,131.5396,131.1652,131.242,20162.0
2020-06-16 14:20:00,136.69,136.76,136.17,136.42,25136.0,131.2324,131.2996,130.7331,130.9732,25136.0
2020-06-16 14:30:00,136.47,136.71,136.47,136.53,16535.0,131.0212,131.2516,131.0212,131.0788,16535.0
2020-06-16 14:40:00,136.48,136.54,136.16,136.37,14553.0,131.0308,131.0884,130.7235,130.9252,14553.0
2020-06-16 14:50:00,136.41,136.5,136.28,136.44,15455.0,130.9636,131.05,130.8388,130.9924,15455.0
2020-06-16 15:00:00,136.44,136.52,135.79,135.85,28183.0,130.9924,131.0692,130.3683,130.4259,28183.0
2020-06-16 15:10:00,135.81,136.16,135.58,135.61,25415.0,130.3875,130.7235,130.1667,130.1955,25415.0
2020-06-16 15:20:00,135.66,136.34,135.66,136.26,21992.0,130.2435,130.8964,130.2435,130.8195,21992.0
2020-06-16 15:30:00,136.3,136.74,136.17,136.24,34172.0,130.858,131.2804,130.7331,130.8003,34172.0
2020-06-16 15:40:00,136.24,136.36,135.81,136.04,65141.0,130.8003,130.9156,130.3875,130.6083,65141.0
2020-06-16 15:50:00,136.04,136.35,135.57,136.35,165567.0,130.6083,130.906,130.1571,130.906,165567.0
2020-06-17 09:30:00,136.77,137.0,136.11,136.4,36639.0,131.3092,131.53,130.6755,130.954,36639.0
2020-06-17 09:40:00,136.39,137.19,136.23,137.05,19260.0,130.9444,131.7124,130.7907,131.578,19260.0
2020-06-17 09:50:00,137.1,137.22,136.49,136.96,20897.0,131.626,131.7412,131.0404,131.4916,20897.0
2020-06-17 10:00:00,136.88,137.33,136.78,137.25,9249.0,131.4148,131.8468,131.3188,131.77,9249.0
2020-06-17 10:10:00,137.2,137.47,136.75,136.9,13508.0,131.722,131.9812,131.29,131.434,13508.0
2020-06-17 10:20:00,136.89,136.93,136.4,136.59,10060.0,131.4244,131.4628,130.954,131.1364,10060.0
2020-06-17 10:30:00,136.48,136.88,136.34,136.86,18204.0,131.0308,131.4148,130.8964,131.3956,18204.0
2020-06-17 10:40:00,136.78,137.13,136.72,136.97,10857.0,131.3188,131.6548,131.2612,131.5012,10857.0
2020-06-17 10:50:00,136.97,137.29,136.86,137.17,9762.0,131.5012,131.8084,131.3956,131.6932,9762.0
2020-06-17 11:00:00,137.29,137.32,137.07,137.15,9273.0,131.8084,131.8372,131.5972,131.674,9273.0
2020-06-17 11:10:00,137.13,137.3,136.84,137.0,13950.0,131.6548,131.818,131.3764,131.53,13950.0
2020-06-17 11:20:00,137.0,137.05,136.86,136.97,10934.0,131.53,131.578,131.3956,131.5012,10934.0
2020-06-17 11:30:00,136.96,137.05,136.83,136.9,8522.0,131.4916,131.578,131.3668,131.434,8522.0
2020-06-17 11:40:00,136.87,137.01,136.67,136.74,14705.0,131.4052,131.5396,131.2132,131.2804,14705.0
2020-06-17 11:50:00,136.7,136.98,136.65,136.98,7128.0,131.242,131.5108,131.194,131.5108,7128.0
2020-06-17 12:00:00,136.93,137.0,136.87,136.88,4750.0,131.4628,131.53,131.4052,131.4148,4750.0
2020-06-17 12:10:00,136.95,136.98,136.76,136.82,11643.0,131.482,131.5108,131.2996,131.3572,11643.0
2020-06-17 12:20:00,136.82,137.09,136.76,137.07,12611.0,131.3572,131.6164,131.2996,131.5972,12611.0
2020-06-17 12:30:00,137.13,137.21,137.03,137.06,6595.0,131.6548,131.7316,131.5588,131.5876,6595.0
2020-06-17 12:40:00,137.05,137.17,136.96,137.08,6693.0,131.578,131.6932,131.4916,131.6068,6693.0
2020-06-17 12:50:00,137.08,137.11,136.87,136.88,21334.0,131.6068,131.6356,131.4052,131.4148,21334.0
2020-06-17 13:00:00,136.91,137.26,136.9,137.23,7409.0,131.4436,131.7796,131.434,131.7508,7409.0
2020-06-17 13:10:00,137.15,137.29,137.13,137.21,5461.0,131.674,131.8084,131.6548,131.7316,5461.0
2020-06-17 13:20:00,137.26,137.3,137.14,137.21,7883.0,131.7796,131.818,131.6644,131.7316,7883.0
2020-06-17 13:30:00,137.21,137.55,137.21,137.37,15859.0,131.7316,132.058,131.7316,131.8852,15859.0
2020-06-17 13:40:00,137.34,137.5,137.23,137.43,12251.0,131.8564,132.01,131.7508,131.9428,12251.0
2020-06-17 13:50:00,137.47,137.48,137.21,137.24,9882.0,131.9812,131.9908,131.7316,131.7604,9882.0
2020-06-17 14:00:00,137.27,137.37,137.16,137.34,9197.0,131.7892,131.8852,131.6836,131.8564,9197.0
2020-06-17 14:10:00,137.33,137.46,137.1,137.13,6016.0,131.8468,131.9716,131.626,131.6548,6016.0
2020-06-17 14:20:00,137.15,137.17,136.98,137.16,11561.0,131.674,131.6932,131.5108,131.6836,11561.0
2020-06-17 14:30:00,137.19,137.19,136.92,137.03,9852.0,131.7124,131.7124,131.4532,131.5588,9852.0
2020-06-17 14:40:00,137.06,137.26,136.9,136.96,10127.0,131.5876,131.7796,131.434,131.4916,10127.0
2020-06-17 14:50:00,136.99,137.09,136.83,136.91,20927.0,131.5204,131.6164,131.3668,131.4436,20927.0
2020-06-17 15:00:00,136.9,137.11,136.8,137.0,30549.0,131.434,131.6356,131.338,131.53,30549.0
2020-06-17 15:10:00,136.97,137.08,136.86,136.97,21695.0,131.5012,131.6068,131.3956,131.5012,21695.0
2020-06-17 15:20:00,136.96,137.05,136.62,136.79,29121.0,131.4916,131.578,131.1652,131.3284,29121.0
2020-06-17 15:30:00,136.79,137.07,136.75,136.89,34627.0,131.3284,131.5972,131.29,131.4244,34627.0
2020-06-17 15:40:00,136.87,136.91,136.36,136.47,55036.0,131.4052,131.4436,130.9156,131.0212,55036.0
2020-06-17 15:50:00,136.44,136.96,136.35,136.8,84238.0,130.9924,131.4916,130.906,131.338,84238.0
2020-06-18 09:30:00,135.8,136.88,135.54,136.56,33814.0,130.3779,131.4148,130.1283,131.1076,33814.0
2020-06-18 09:40:00,136.84,137.12,136.53,136.87,13484.0,131.3764,131.6452,131.0788,131.4052,13484.0
2020-06-18 09:50:00,136.85,136.99,136.61,136.72,15517.0,131.386,131.5204,131.1556,131.2612,15517.0
2020-06-18 10:00:00,136.74,136.91,136.37,136.44,23505.0,131.2804,131.4436,130.9252,130.9924,23505.0
2020-06-18 10:10:00,136.48,136.63,136.42,136.62,11901.0,131.0308,131.1748,130.9732,131.1652,11901.0
2020-06-18 10:20:00,136.54,136.77,136.27,136.36,22382.0,131.0884,131.3092,130.8292,130.9156,22382.0
2020-06-18 10:30:00,136.4,137.16,136.21,137.12,14524.0,130.954,131.6836,130.7715,131.6452,14524.0
2020-06-18 10:40:00,137.06,137.06,136.62,136.84,7539.0,131.5876,131.5876,131.1652,131.3764,7539.0
2020-06-18 10:50:00,136.84,137.01,136.44,136.94,7327.0,131.3764,131.5396,130.9924,131.4724,7327.0
2020-06-18 11:00:00,136.94,137.01,136.77,136.93,12339.0,131.4724,131.5396,131.3092,131.4628,12339.0
2020-06-18 11:10:00,136.92,137.04,136.7,136.94,12854.0,131.4532,131.5684,131.242,131.4724,12854.0
2020-06-18 11:20:00,136.91,136.91,136.59,136.76,5879.0,131.4436,131.4436,131.1364,131.2996,5879.0
2020-06-18 11:30:00,136.73,136.91,136.59,136.68,5767.0,131.2708,131.4436,131.1364,131.2228,5767.0
2020-06-18 11:40:00,136.66,136.86,136.51,136.86,7075.0,131.2036,131.3956,131.0596,131.3956,7075.0
2020-06-18 11:50:00,136.84,136.84,136.55,136.63,8904.0,131.3764,131.3764,131.098,131.1748,8904.0
2020-06-18 12:00:00,136.6,136.85,136.59,136.78,6485.0,131.146,131.386,131.1364,131.3188,6485.0
2020-06-18 12:10:00,136.77,136.91,136.64,136.91,8922.0,131.3092,131.4436,131.1844,131.4436,8922.0
2020-06-18 12:20:00,136.88,137.36,136.85,137.09,11352.0,131.4148,131.8756,131.386,131.6164,11352.0
2020-06-18 12:30:00,137.07,137.21,136.99,137.07,7183.0,131.5972,131.7316,131.5204,131.5972,7183.0
2020-06-18 12:40:00,137.0,137.07,136.77,136.93,8380.0,131.53,131.5972,131.3092,131.4628,8380.0
2020-06-18 12:50:00,136.93,137.23,136.88,137.01,9159.0,131.4628,131.7508,131.4148,131.5396,9159.0
2020-06-18 13:00:00,137.04,137.4,136.99,137.21,9583.0,131.5684,131.914,131.5204,131.7316,9583.0
2020-06-18 13:10:00,137.26,137.4,137.18,137.28,7989.0,131.7796,131.914,131.7028,131.7988,7989.0
2020-06-18 13:20:00,137.25,137.3,137.09,137.15,14037.0,131.77,131.818,131.6164,131.674,14037.0
2020-06-18 13:30:00,137.15,137.31,137.15,137.31,4365.0,131.674,131.8276,131.674,131.8276,4365.0
2020-06-18 13:40:00,137.33,137.43,137.29,137.31,9689.0,131.8468,131.9428,131.8084,131.8276,9689.0
2020-06-18 13:50:00,137.28,137.47,137.22,137.47,9262.0,131.7988,131.9812,131.7412,131.9812,9262.0
2020-06-18 14:00:00,137.44,137.47,137.01,137.23,34422.0,131.9524,131.9812,131.5396,131.7508,34422.0
2020-06-18 14:10:00,137.24,137.34,137.0,137.28,24475.0,131.7604,131.8564,131.53,131.7988,24475.0
2020-06-18 14:20:00,137.24,137.32,137.18,137.32,7685.0,131.7604,131.8372,131.7028,131.8372,7685.0
2020-06-18 14:30:00,137.31,137.49,137.13,137.15,14594.0,131.8276,132.0004,131.6548,131.674,14594.0
2020-06-18 14:40:00,137.21,137.24,136.94,136.98,8347.0,131.7316,131.7604,131.4724,131.5108,8347.0
2020-06-18 14:50:00,136.95,137.11,136.91,136.94,15645.0,131.482,131.6356,131.4436,131.4724,15645.0
2020-06-18 15:00:00,136.98,137.15,136.85,137.11,24301.0,131.5108,131.674,131.386,131.6356,24301.0
2020-06-18 15:10:00,137.11,137.16,136.97,137.08,13186.0,131.6356,131.6836,131.5012,131.6068,13186.0
2020-06-18 15:20:00,137.12,137.23,137.05,137.19,10664.0,131.6452,131.7508,131.578,131.7124,10664.0
2020-06-18 15:30:00,137.19,137.39,137.13,137.25,18377.0,131.7124,131.9044,131.6548,131.77,18377.0
2020-06-18 15:40:00,137.24,137.26,137.1,137.19,35098.0,131.7604,131.7796,131.626,131.7124,35098.0
2020-06-18 15:50:00,137.22,137.69,137.11,137.41,130417.0,131.7412,132.1925,131.6356,131.9236,130417.0
2020-06-19 09:30:00,139.98,140.1,139.34,139.67,271746.0,134.391,134.5062,133.7766,134.0934,271746.0
2020-06-19 09:40:00,139.7,139.7,139.24,139.63,41008.0,134.1222,134.1222,133.6806,134.055,41008.0
2020-06-19 09:50:00,139.53,139.83,139.39,139.46,23330.0,133.959,134.247,133.8246,133.8918,23330.0
2020-06-19 10:00:00,139.52,139.6,138.71,139.11,27000.0,133.9494,134.0262,133.1717,133.5558,27000.0
2020-06-19 10:10:00,139.11,139.11,138.64,138.79,11133.0,133.5558,133.5558,133.1045,133.2485,11133.0
2020-06-19 10:20:00,138.86,138.89,138.47,138.63,27705.0,133.3157,133.3445,132.9413,133.0949,27705.0
2020-06-19 10:30:00,138.7,138.76,138.24,138.41,11197.0,133.1621,133.2197,132.7205,132.8837,11197.0
2020-06-19 10:40:00,138.39,138.48,138.2,138.28,10059.0,132.8645,132.9509,132.6821,132.7589,10059.0
2020-06-19 10:50:00,138.24,138.36,138.1,138.19,15455.0,132.7205,132.8357,132.5861,132.6725,15455.0
2020-06-19 11:00:00,138.1,138.48,138.09,138.34,7139.0,132.5861,132.9509,132.5765,132.8165,7139.0
2020-06-19 11:10:00,138.37,138.58,138.21,138.21,10943.0,132.8453,133.0469,132.6917,132.6917,10943.0
2020-06-19 11:20:00,138.0,138.34,137.94,138.2,9830.0,132.4901,132.8165,132.4325,132.6821,9830.0
2020-06-19 11:30:00,138.11,138.2,138.01,138.05,13296.0,132.5957,132.6821,132.4997,132.5381,13296.0
2020-06-19 11:40:00,138.09,138.09,137.61,138.01,12803.0,132.5765,132.5765,132.1156,132.4997,12803.0
2020-06-19 11:50:00,137.98,138.07,137.89,137.9,8278.0,132.4709,132.5573,132.3845,132.3941,8278.0
2020-06-19 12:00:00,137.93,138.0,137.57,137.65,11035.0,132.4229,132.4901,132.0772,132.1541,11035.0
2020-06-19 12:10:00,137.7,137.72,136.6,136.6,25011.0,132.2021,132.2213,131.146,131.146,25011.0
2020-06-19 12:20:00,136.62,137.19,136.43,137.1,25155.0,131.1652,131.7124,130.9828,131.626,25155.0
2020-06-19 12:30:00,137.17,137.26,136.95,137.05,17372.0,131.6932,131.7796,131.482,131.578,17372.0
2020-06-19 12:40:00,137.06,137.45,136.85,137.44,17004.0,131.5876,131.962,131.386,131.9524,17004.0
2020-06-19 12:50:00,137.44,137.76,137.35,137.72,17691.0,131.9524,132.2597,131.866,132.2213,17691.0
2020-06-19 13:00:00,137.73,137.73,137.53,137.64,9015.0,132.2309,132.2309,132.0388,132.1445,9015.0
2020-06-19 13:10:00,137.65,137.77,137.47,137.52,16419.0,132.1541,132.2693,131.9812,132.0292,16419.0
2020-06-19 13:20:00,137.5,137.55,137.08,137.39,21198.0,132.01,132.058,131.6068,131.9044,21198.0
2020-06-19 13:30:00,137.35,137.57,137.22,137.52,8817.0,131.866,132.0772,131.7412,132.0292,8817.0
2020-06-19 13:40:00,137.49,137.68,137.22,137.35,11711.0,132.0004,132.1829,131.7412,131.866,11711.0
2020-06-19 13:50:00,137.38,137.62,137.29,137.33,18127.0,131.8948,132.1252,131.8084,131.8468,18127.0
2020-06-19 14:00:00,137.28,137.72,137.15,137.33,24106.0,131.7988,132.2213,131.674,131.8468,24106.0
2020-06-19 14:10:00,137.38,137.42,137.06,137.06,8958.0,131.8948,131.9332,131.5876,131.5876,8958.0
2020-06-19 14:20:00,137.05,137.31,136.93,137.04,14038.0,131.578,131.8276,131.4628,131.5684,14038.0
2020-06-19 14:30:00,137.0,137.58,136.96,137.55,11058.0,131.53,132.0868,131.4916,132.058,11058.0
2020-06-19 14:40:00,137.5,137.7,137.41,137.55,36646.0,132.01,132.2021,131.9236,132.058,36646.0
2020-06-19 14:50:00,137.57,137.8,137.37,137.76,13352.0,132.0772,132.2981,131.8852,132.2597,13352.0
2020-06-19 15:00:00,137.73,137.82,137.64,137.64,11910.0,132.2309,132.3173,132.1445,132.1445,11910.0
2020-06-19 15:10:00,137.66,138.23,137.54,138.2,17745.0,132.1637,132.7109,132.0484,132.6821,17745.0
2020-06-19 15:20:00,138.21,138.41,138.13,138.18,16506.0,132.6917,132.8837,132.6149,132.6629,16506.0
2020-06-19 15:30:00,138.13,138.38,137.87,137.97,37937.0,132.6149,132.8549,132.3653,132.4613,37937.0
2020-06-19 15:40:00,137.97,138.0,137.37,137.54,71740.0,132.4613,132.4901,131.8852,132.0484,71740.0
2020-06-19 15:50:00,137.52,138.11,137.34,137.4,186886.0,132.0292,132.5957,131.8564,131.914,186886.0
2020-06-22 09:30:00,136.81,137.13,136.35,136.35,42773.0,131.3476,131.6548,130.906,130.906,42773.0
2020-06-22 09:40:00,136.48,136.5,136.14,136.3,11692.0,131.0308,131.05,130.7043,130.858,11692.0
2020-06-22 09:50:00,136.14,136.91,136.01,136.91,12982.0,130.7043,131.4436,130.5795,131.4436,12982.0
2020-06-22 10:00:00,136.86,137.34,136.76,136.96,16948.0,131.3956,131.8564,131.2996,131.4916,16948.0
2020-06-22 10:10:00,137.05,137.29,136.85,136.88,12603.0,131.578,131.8084,131.386,131.4148,12603.0
2020-06-22 10:20:00,136.91,136.97,136.53,136.56,13952.0,131.4436,131.5012,131.0788,131.1076,13952.0
2020-06-22 10:30:00,136.57,136.69,136.11,136.3,10503.0,131.1172,131.2324,130.6755,130.858,10503.0
2020-06-22 10:40:00,136.28,136.33,136.05,136.32,7896.0,130.8388,130.8868,130.6179,130.8772,7896.0
2020-06-22 10:50:00,136.36,136.48,136.19,136.31,10138.0,130.9156,131.0308,130.7523,130.8676,10138.0
2020-06-22 11:00:00,136.25,136.51,136.13,136.35,10261.0,130.8099,131.0596,130.6947,130.906,10261.0
2020-06-22 11:10:00,136.4,136.94,136.32,136.6,20021.0,130.954,131.4724,130.8772,131.146,20021.0
2020-06-22 11:20:00,136.59,136.68,136.49,136.55,10103.0,131.1364,131.2228,131.0404,131.098,10103.0
2020-06-22 11:30:00,136.5,136.73,136.36,136.66,8861.0,131.05,131.2708,130.9156,131.2036,8861.0
2020-06-22 11:40:00,136.66,136.81,136.61,136.69,7663.0,131.2036,131.3476,131.1556,131.2324,7663.0
2020-06-22 11:50:00,136.71,136.77,136.59,136.66,5823.0,131.2516,131.3092,131.1364,131.2036,5823.0
2020-06-22 12:00:00,136.74,137.16,136.68,137.12,6082.0,131.2804,131.6836,131.2228,131.6452,6082.0
2020-06-22 12:10:00,137.09,137.38,137.04,137.25,11132.0,131.6164,131.8948,131.5684,131.77,11132.0
2020-06-22 12:20:00,137.26,137.45,137.08,137.43,8697.0,131.7796,131.962,131.6068,131.9428,8697.0
2020-06-22 12:30:00,137.38,137.41,137.29,137.29,5790.0,131.8948,131.9236,131.8084,131.8084,5790.0
2020-06-22 12:40:00,137.25,137.41,137.13,137.35,10199.0,131.77,131.9236,131.6548,131.866,10199.0
2020-06-22 12:50:00,137.43,137.43,137.06,137.06,7774.0,131.9428,131.9428,131.5876,131.5876,7774.0
2020-06-22 13:00:00,137.08,137.29,137.03,137.09,6466.0,131.6068,131.8084,131.5588,131.6164,6466.0
2020-06-22 13:10:00,137.13,137.21,137.05,137.21,6473.0,131.6548,131.7316,131.578,131.7316,6473.0
2020-06-22 13:20:00,137.23,137.24,137.02,137.05,12401.0,131.7508,131.7604,131.5492,131.578,12401.0
2020-06-22 13:30:00,137.11,137.32,137.08,137.11,5708.0,131.6356,131.8372,131.6068,131.6356,5708.0
2020-06-22 13:40:00,137.17,137.25,137.05,137.2,15616.0,131.6932,131.77,131.578,131.722,15616.0
2020-06-22 13:50:00,137.13,137.15,137.02,137.09,8135.0,131.6548,131.674,131.5492,131.6164,8135.0
2020-06-22 14:00:00,137.11,137.11,136.85,136.96,15980.0,131.6356,131.6356,131.386,131.4916,15980.0
2020-06-22 14:10:00,136.99,137.03,136.86,136.89,8930.0,131.5204,131.5588,131.3956,131.4244,8930.0
2020-06-22 14:20:00,136.9,137.04,136.76,136.94,10319.0,131.434,131.5684,131.2996,131.4724,10319.0
2020-06-22 14:30:00,136.93,136.94,136.69,136.74,12039.0,131.4628,131.4724,131.2324,131.2804,12039.0
2020-06-22 14:40:00,136.74,136.84,136.65,136.75,13469.0,131.2804,131.3764,131.194,131.29,13469.0
2020-06-22 14:50:00,136.72,136.99,136.71,136.97,14487.0,131.2612,131.5204,131.2516,131.5012,14487.0
2020-06-22 15:00:00,136.99,137.09,136.94,136.97,10455.0,131.5204,131.6164,131.4724,131.5012,10455.0
2020-06-22 15:10:00,137.0,137.13,136.61,136.72,22642.0,131.53,131.6548,131.1556,131.2612,22642.0
2020-06-22 15:20:00,136.68,136.68,136.3,136.33,22976.0,131.2228,131.2228,130.858,130.8868,22976.0
2020-06-22 15:30:00,136.4,136.71,136.39,136.54,26631.0,130.954,131.2516,130.9444,131.0884,26631.0
2020-06-22 15:40:00,136.54,136.88,136.42,136.66,35532.0,131.0884,131.4148,130.9732,131.2036,35532.0
2020-06-22 15:50:00,136.6,137.09,136.51,136.91,94743.0,131.146,131.6164,131.0596,131.4436,94743.0
2020-06-23 09:30:00,138.1,138.56,137.54,138.44,36845.0,132.5861,133.0277,132.0484,132.9125,36845.0
2020-06-23 09:40:00,138.44,138.45,137.93,138.18,10628.0,132.9125,132.9221,132.4229,132.6629,10628.0
2020-06-23 09:50:00,138.39,138.39,137.96,138.14,7904.0,132.8645,132.8645,132.4517,132.6245,7904.0
2020-06-23 10:00:00,138.09,138.32,137.64,138.15,12892.0,132.5765,132.7973,132.1445,132.6341,12892.0
2020-06-23 10:10:00,138.13,138.55,138.13,138.49,9482.0,132.6149,133.0181,132.6149,132.9605,9482.0
2020-06-23 10:20:00,138.44,138.62,138.36,138.56,8859.0,132.9125,133.0853,132.8357,133.0277,8859.0
2020-06-23 10:30:00,138.57,138.71,138.38,138.48,16156.0,133.0373,133.1717,132.8549,132.9509,16156.0
2020-06-23 10:40:00,138.46,138.75,138.03,138.2,12431.0,132.9317,133.2101,132.5189,132.6821,12431.0
2020-06-23 10:50:00,138.23,138.38,137.92,138.09,19362.0,132.7109,132.8549,132.4133,132.5765,19362.0
2020-06-23 11:00:00,137.98,138.52,137.88,138.34,19421.0,132.4709,132.9893,132.3749,132.8165,19421.0
2020-06-23 11:10:00,138.34,138.51,138.25,138.47,21910.0,132.8165,132.9797,132.7301,132.9413,21910.0
2020-06-23 11:20:00,138.49,138.74,138.42,138.73,20929.0,132.9605,133.2005,132.8933,133.1909,20929.0
2020-06-23 11:30:00,138.73,138.88,138.7,138.77,7541.0,133.1909,133.3349,133.1621,133.2293,7541.0
2020-06-23 11:40:00,138.78,138.78,138.55,138.62,9660.0,133.2389,133.2389,133.0181,133.0853,9660.0
2020-06-23 11:50:00,138.61,138.76,138.46,138.76,5781.0,133.0757,133.2197,132.9317,133.2197,5781.0
2020-06-23 12:00:00,138.82,138.82,138.53,138.61,6561.0,133.2773,133.2773,132.9989,133.0757,6561.0
2020-06-23 12:10:00,138.57,138.83,138.55,138.79,7649.0,133.0373,133.2869,133.0181,133.2485,7649.0
2020-06-23 12:20:00,138.76,138.78,138.52,138.64,11287.0,133.2197,133.2389,132.9893,133.1045,11287.0
2020-06-23 12:30:00,138.74,138.78,138.4,138.4,6918.0,133.2005,133.2389,132.8741,132.8741,6918.0
2020-06-23 12:40:00,138.45,138.47,138.2,138.28,6458.0,132.9221,132.9413,132.6821,132.7589,6458.0
2020-06-23 12:50:00,138.25,138.32,138.14,138.22,6074.0,132.7301,132.7973,132.6245,132.7013,6074.0
2020-06-23 13:00:00,138.31,138.54,138.31,138.44,6537.0,132.7877,133.0085,132.7877,132.9125,6537.0
2020-06-23 13:10:00,138.45,138.52,138.34,138.5,4571.0,132.9221,132.9893,132.8165,132.9701,4571.0
2020-06-23 13:20:00,138.5,138.61,138.45,138.52,6927.0,132.9701,133.0757,132.9221,132.9893,6927.0
2020-06-23 13:30:00,138.52,138.73,138.47,138.73,6403.0,132.9893,133.1909,132.9413,133.1909,6403.0
2020-06-23 13:40:00,138.76,138.79,138.59,138.77,7360.0,133.2197,133.2485,133.0565,133.2293,7360.0
2020-06-23 13:50:00,138.75,138.98,138.58,138.98,9830.0,133.2101,133.4309,133.0469,133.4309,9830.0
2020-06-23 14:00:00,138.96,139.05,138.6,138.68,10770.0,133.4117,133.4982,133.0661,133.1429,10770.0
2020-06-23 14:10:00,138.68,138.72,138.53,138.62,10223.0,133.1429,133.1813,132.9989,133.0853,10223.0
2020-06-23 14:20:00,138.64,138.86,138.64,138.8,10284.0,133.1045,133.3157,133.1045,133.2581,10284.0
2020-06-23 14:30:00,138.8,138.97,138.73,138.91,7959.0,133.2581,133.4213,133.1909,133.3637,7959.0
2020-06-23 14:40:00,138.9,138.91,138.45,138.51,14065.0,133.3541,133.3637,132.9221,132.9797,14065.0
2020-06-23 14:50:00,138.49,138.74,138.39,138.68,12318.0,132.9605,133.2005,132.8645,133.1429,12318.0
2020-06-23 15:00:00,138.65,138.7,138.41,138.7,20361.0,133.1141,133.1621,132.8837,133.1621,20361.0
2020-06-23 15:10:00,138.72,138.76,138.52,138.68,17528.0,133.1813,133.2197,132.9893,133.1429,17528.0
2020-06-23 15:20:00,138.67,138.67,138.2,138.24,25182.0,133.1333,133.1333,132.6821,132.7205,25182.0
2020-06-23 15:30:00,138.3,138.55,138.1,138.35,22960.0,132.7781,133.0181,132.5861,132.8261,22960.0
2020-06-23 15:40:00,138.33,138.37,138.15,138.17,31978.0,132.8069,132.8453,132.6341,132.6533,31978.0
2020-06-23 15:50:00,138.13,138.18,137.72,138.17,88840.0,132.6149,132.6629,132.2213,132.6533,88840.0
2020-06-24 09:30:00,137.03,137.77,136.84,137.77,42625.0,131.5588,132.2693,131.3764,132.2693,42625.0
2020-06-24 09:40:00,137.74,137.77,136.73,136.97,12268.0,132.2405,132.2693,131.2708,131.5012,12268.0
2020-06-24 09:50:00,136.93,136.93,135.83,135.95,31933.0,131.4628,131.4628,130.4067,130.5219,31933.0
2020-06-24 10:00:00,135.99,136.15,135.3,135.48,24325.0,130.5603,130.7139,129.8979,130.0707,24325.0
2020-06-24 10:10:00,135.36,135.71,135.24,135.56,20699.0,129.9555,130.2915,129.8403,130.1475,20699.0
2020-06-24 10:20:00,135.59,135.89,135.54,135.89,12737.0,130.1763,130.4643,130.1283,130.4643,12737.0
2020-06-24 10:30:00,135.84,135.9,135.24,135.28,13107.0,130.4163,130.4739,129.8403,129.8787,13107.0
2020-06-24 10:40:00,135.3,135.55,134.96,135.5,20744.0,129.8979,130.1379,129.5715,130.0899,20744.0
2020-06-24 10:50:00,135.52,135.93,135.44,135.6,25911.0,130.1091,130.5027,130.0323,130.1859,25911.0
2020-06-24 11:00:00,135.5,135.62,135.01,135.02,11698.0,130.0899,130.2051,129.6195,129.6291,11698.0
2020-06-24 11:10:00,135.06,135.17,134.51,134.56,18169.0,129.6675,129.7731,129.1394,129.1874,18169.0
2020-06-24 11:20:00,134.55,134.87,134.34,134.71,22515.0,129.1778,129.485,128.9762,129.3314,22515.0
2020-06-24 11:30:00,134.77,134.77,134.15,134.16,11827.0,129.389,129.389,128.7938,128.8034,11827.0
2020-06-24 11:40:00,134.11,134.16,133.55,133.73,15994.0,128.7554,128.8034,128.2178,128.3906,15994.0
2020-06-24 11:50:00,133.79,133.93,133.74,133.89,17309.0,128.4482,128.5826,128.4002,128.5442,17309.0
2020-06-24 12:00:00,134.01,134.54,133.89,133.91,64170.0,128.6594,129.1682,128.5442,128.5634,64170.0
2020-06-24 12:10:00,133.98,134.16,133.81,134.16,10851.0,128.6306,128.8034,128.4674,128.8034,10851.0
2020-06-24 12:20:00,134.2,134.29,133.81,133.96,13321.0,128.8418,128.9282,128.4674,128.6114,13321.0
2020-06-24 12:30:00,133.96,134.05,133.75,133.82,11480.0,128.6114,128.6978,128.4098,128.477,11480.0
2020-06-24 12:40:00,133.86,134.53,133.86,134.27,8565.0,128.5154,129.1586,128.5154,128.909,8565.0
2020-06-24 12:50:00,134.26,134.66,134.18,134.64,10610.0,128.8994,129.2834,128.8226,129.2642,10610.0
2020-06-24 13:00:00,134.56,134.78,134.51,134.55,16686.0,129.1874,129.3986,129.1394,129.1778,16686.0
2020-06-24 13:10:00,134.59,134.61,134.26,134.42,11492.0,129.2162,129.2354,128.8994,129.053,11492.0
2020-06-24 13:20:00,134.33,134.43,134.07,134.13,15695.0,128.9666,129.0626,128.717,128.7746,15695.0
2020-06-24 13:30:00,134.09,134.12,133.83,133.86,21825.0,128.7362,128.765,128.4866,128.5154,21825.0
2020-06-24 13:40:00,133.84,134.15,133.69,134.11,13794.0,128.4962,128.7938,128.3522,128.7554,13794.0
2020-06-24 13:50:00,134.13,134.21,133.94,134.2,13750.0,128.7746,128.8514,128.5922,128.8418,13750.0
2020-06-24 14:00:00,134.19,134.29,133.74,134.17,9537.0,128.8322,128.9282,128.4002,128.813,9537.0
2020-06-24 14:10:00,134.13,134.31,133.95,134.29,10061.0,128.7746,128.9474,128.6018,128.9282,10061.0
2020-06-24 14:20:00,134.39,134.5,134.1,134.43,16023.0,129.0242,129.1298,128.7458,129.0626,16023.0
2020-06-24 14:30:00,134.35,134.6,134.24,134.45,16659.0,128.9858,129.2258,128.8802,129.0818,16659.0
2020-06-24 14:40:00,134.43,134.82,134.32,134.79,27894.0,129.0626,129.437,128.957,129.4082,27894.0
2020-06-24 14:50:00,134.78,134.86,134.55,134.63,29131.0,129.3986,129.4754,129.1778,129.2546,29131.0
2020-06-24 15:00:00,134.71,134.99,134.69,134.83,93090.0,129.3314,129.6003,129.3122,129.4466,93090.0
2020-06-24 15:10:00,134.86,135.0,134.44,134.84,115353.0,129.4754,129.6099,129.0722,129.4562,115353.0
2020-06-24 15:20:00,134.83,134.96,134.56,134.59,37031.0,129.4466,129.5715,129.1874,129.2162,37031.0
2020-06-24 15:30:00,134.62,134.74,134.26,134.4,28186.0,129.245,129.3602,128.8994,129.0338,28186.0
2020-06-24 15:40:00,134.39,134.98,134.34,134.44,59865.0,129.0242,129.5907,128.9762,129.0722,59865.0
2020-06-24 15:50:00,134.2,134.46,133.97,134.31,103073.0,128.8418,129.0914,128.621,128.9474,103073.0
2020-06-25 09:30:00,134.06,134.3,132.84,133.15,41334.0,128.7074,128.9378,127.5361,127.8337,41334.0
2020-06-25 09:40:00,133.2,133.3,132.08,132.19,35376.0,127.8817,127.9777,126.8064,126.9121,35376.0
2020-06-25 09:50:00,132.13,133.12,131.89,133.12,28278.0,126.8544,127.8049,126.624,127.8049,28278.0
2020-06-25 10:00:00,133.07,133.31,132.54,132.75,22652.0,127.7569,127.9873,127.2481,127.4497,22652.0
2020-06-25 10:10:00,132.82,133.37,132.74,132.98,19352.0,127.5169,128.0449,127.4401,127.6705,19352.0
2020-06-25 10:20:00,133.02,133.53,132.98,133.25,19215.0,127.7089,128.1986,127.6705,127.9297,19215.0
2020-06-25 10:30:00,133.3,133.55,133.17,133.26,16671.0,127.9777,128.2178,127.8529,127.9393,16671.0
2020-06-25 10:40:00,133.22,133.54,133.01,133.32,13494.0,127.9009,128.2082,127.6993,127.9969,13494.0
2020-06-25 10:50:00,133.34,133.43,133.07,133.39,20212.0,128.0161,128.1025,127.7569,128.0641,20212.0
2020-06-25 11:00:00,133.34,133.34,132.75,132.91,14352.0,128.0161,128.0161,127.4497,127.6033,14352.0
2020-06-25 11:10:00,132.91,133.57,132.68,133.56,12108.0,127.6033,128.237,127.3825,128.2274,12108.0
2020-06-25 11:20:00,133.56,133.56,133.24,133.24,10467.0,128.2274,128.2274,127.9201,127.9201,10467.0
2020-06-25 11:30:00,133.26,133.44,132.72,132.92,16561.0,127.9393,128.1121,127.4209,127.6129,16561.0
2020-06-25 11:40:00,132.86,132.88,132.58,132.83,19469.0,127.5553,127.5745,127.2865,127.5265,19469.0
2020-06-25 11:50:00,132.84,132.97,132.71,132.93,26111.0,127.5361,127.6609,127.4113,127.6225,26111.0
2020-06-25 12:00:00,132.95,133.33,132.95,133.29,13574.0,127.6417,128.0065,127.6417,127.9681,13574.0
2020-06-25 12:10:00,133.3,133.8,133.27,133.69,13080.0,127.9777,128.4578,127.9489,128.3522,13080.0
2020-06-25 12:20:00,133.71,133.94,133.7,133.7,12110.0,128.3714,128.5922,128.3618,128.3618,12110.0
2020-06-25 12:30:00,133.75,134.05,133.65,134.0,16602.0,128.4098,128.6978,128.3138,128.6498,16602.0
2020-06-25 12:40:00,134.0,134.38,133.98,134.22,12570.0,128.6498,129.0146,128.6306,128.861,12570.0
2020-06-25 12:50:00,134.14,134.19,134.06,134.11,7740.0,128.7842,128.8322,128.7074,128.7554,7740.0
2020-06-25 13:00:00,134.19,134.19,133.97,134.05,8172.0,128.8322,128.8322,128.621,128.6978,8172.0
2020-06-25 13:10:00,134.05,134.27,134.03,134.24,6014.0,128.6978,128.909,128.6786,128.8802,6014.0
2020-06-25 13:20:00,134.24,134.43,134.17,134.3,12333.0,128.8802,129.0626,128.813,128.9378,12333.0
2020-06-25 13:30:00,134.27,134.54,134.13,134.54,9451.0,128.909,129.1682,128.7746,129.1682,9451.0
2020-06-25 13:40:00,134.49,134.68,134.49,134.63,10088.0,129.1202,129.3026,129.1202,129.2546,10088.0
2020-06-25 13:50:00,134.65,134.67,134.41,134.52,9303.0,129.2738,129.293,129.0434,129.149,9303.0
2020-06-25 14:00:00,134.49,134.7,134.37,134.63,10289.0,129.1202,129.3218,129.005,129.2546,10289.0
2020-06-25 14:10:00,134.62,134.88,134.61,134.77,14107.0,129.245,129.4946,129.2354,129.389,14107.0
2020-06-25 14:20:00,134.66,134.66,134.11,134.2,14440.0,129.2834,129.2834,128.7554,128.8418,14440.0
2020-06-25 14:30:00,134.19,134.19,133.89,134.07,24684.0,128.8322,128.8322,128.5442,128.717,24684.0
2020-06-25 14:40:00,134.07,134.14,133.84,133.87,15474.0,128.717,128.7842,128.4962,128.525,15474.0
2020-06-25 14:50:00,133.87,134.13,133.83,134.05,11684.0,128.525,128.7746,128.4866,128.6978,11684.0
2020-06-25 15:00:00,133.99,134.82,133.94,134.61,17040.0,128.6402,129.437,128.5922,129.2354,17040.0
2020-06-25 15:10:00,134.57,134.78,134.51,134.65,10454.0,129.197,129.3986,129.1394,129.2738,10454.0
2020-06-25 15:20:00,134.68,135.05,134.62,135.05,20863.0,129.3026,129.6579,129.245,129.6579,20863.0
2020-06-25 15:30:00,135.0,135.31,134.9,134.91,20235.0,129.6099,129.9075,129.5139,129.5235,20235.0
2020-06-25 15:40:00,134.97,135.09,134.86,134.92,25559.0,129.5811,129.6963,129.4754,129.5331,25559.0
2020-06-25 15:50:00,134.96,135.48,134.86,135.31,62133.0,129.5715,130.0707,129.4754,129.9075,62133.0
2020-06-26 09:30:00,135.0,135.75,135.0,135.05,25934.0,129.6099,130.3299,129.6099,129.6579,25934.0
2020-06-26 09:40:00,135.0,135.59,134.85,135.39,16912.0,129.6099,130.1763,129.4658,129.9843,16912.0
2020-06-26 09:50:00,135.5,135.69,135.19,135.55,15005.0,130.0899,130.2723,129.7923,130.1379,15005.0
2020-06-26 10:00:00,135.53,135.73,135.04,135.06,20968.0,130.1187,130.3107,129.6483,129.6675,20968.0
2020-06-26 10:10:00,135.08,135.08,134.34,134.55,23312.0,129.6867,129.6867,128.9762,129.1778,23312.0
2020-06-26 10:20:00,134.56,134.56,133.97,134.26,14913.0,129.1874,129.1874,128.621,128.8994,14913.0
2020-06-26 10:30:00,134.24,134.4,133.23,133.27,16679.0,128.8802,129.0338,127.9105,127.9489,16679.0
2020-06-26 10:40:00,133.25,133.53,133.1,133.23,17325.0,127.9297,128.1986,127.7857,127.9105,17325.0
2020-06-26 10:50:00,133.24,133.74,133.21,133.46,17923.0,127.9201,128.4002,127.8913,128.1313,17923.0
2020-06-26 11:00:00,133.44,133.91,133.4,133.85,14565.0,128.1121,128.5634,128.0737,128.5058,14565.0
2020-06-26 11:10:00,133.77,133.77,133.22,133.39,19831.0,128.429,128.429,127.9009,128.0641,19831.0
2020-06-26 11:20:00,133.36,133.58,133.2,133.56,15855.0,128.0353,128.2466,127.8817,128.2274,15855.0
2020-06-26 11:30:00,133.59,133.7,133.28,133.56,8972.0,128.2562,128.3618,127.9585,128.2274,8972.0
2020-06-26 11:40:00,133.55,133.56,133.32,133.52,9092.0,128.2178,128.2274,127.9969,128.1889,9092.0
2020-06-26 11:50:00,133.5,133.81,133.33,133.41,13592.0,128.1697,128.4674,128.0065,128.0833,13592.0
2020-06-26 12:00:00,133.45,133.47,133.09,133.19,12342.0,128.1217,128.1409,127.7761,127.8721,12342.0
2020-06-26 12:10:00,133.19,133.23,132.85,132.92,13621.0,127.8721,127.9105,127.5457,127.6129,13621.0
2020-06-26 12:20:00,132.93,133.52,132.7,133.52,15535.0,127.6225,128.1889,127.4017,128.1889,15535.0
2020-06-26 12:30:00,133.5,133.55,133.12,133.26,7175.0,128.1697,128.2178,127.8049,127.9393,7175.0
2020-06-26 12:40:00,133.33,133.42,133.06,133.37,13757.0,128.0065,128.0929,127.7473,128.0449,13757.0
2020-06-26 12:50:00,133.32,133.83,133.23,133.75,12027.0,127.9969,128.4866,127.9105,128.4098,12027.0
2020-06-26 13:00:00,133.73,133.96,133.67,133.89,9992.0,128.3906,128.6114,128.333,128.5442,9992.0
2020-06-26 13:10:00,133.85,133.99,133.66,133.87,13779.0,128.5058,128.6402,128.3234,128.525,13779.0
2020-06-26 13:20:00,133.84,133.94,133.64,133.84,12793.0,128.4962,128.5922,128.3042,128.4962,12793.0
2020-06-26 13:30:00,133.92,134.09,133.8,134.09,11038.0,128.573,128.7362,128.4578,128.7362,11038.0
2020-06-26 13:40:00,134.06,134.06,133.73,133.87,11960.0,128.7074,128.7074,128.3906,128.525,11960.0
2020-06-26 13:50:00,133.86,133.97,133.77,133.9,11682.0,128.5154,128.621,128.429,128.5538,11682.0
2020-06-26 14:00:00,133.91,133.97,133.78,133.96,24747.0,128.5634,128.621,128.4386,128.6114,24747.0
2020-06-26 14:10:00,133.97,134.03,133.54,133.56,18227.0,128.621,128.6786,128.2082,128.2274,18227.0
2020-06-26 14:20:00,133.57,133.64,133.26,133.42,15456.0,128.237,128.3042,127.9393,128.0929,15456.0
2020-06-26 14:30:00,133.38,133.48,133.01,133.24,20242.0,128.0545,128.1505,127.6993,127.9201,20242.0
2020-06-26 14:40:00,133.24,133.37,133.07,133.27,24988.0,127.9201,128.0449,127.7569,127.9489,24988.0
2020-06-26 14:50:00,133.28,133.55,133.21,133.43,17619.0,127.9585,128.2178,127.8913,128.1025,17619.0
2020-06-26 15:00:00,133.43,133.62,133.22,133.35,16915.0,128.1025,128.285,127.9009,128.0257,16915.0
2020-06-26 15:10:00,133.31,133.67,133.27,133.33,19828.0,127.9873,128.333,127.9489,128.0065,19828.0
2020-06-26 15:20:00,133.35,133.53,133.14,133.49,24277.0,128.0257,128.1986,127.8241,128.1601,24277.0
2020-06-26 15:30:00,133.49,133.5,133.12,133.32,32905.0,128.1601,128.1697,127.8049,127.9969,32905.0
2020-06-26 15:40:00,133.28,134.06,133.12,133.39,122030.0,127.9585,128.7074,127.8049,128.0641,122030.0
2020-06-26 15:50:00,133.11,133.49,132.6,132.71,253630.0,127.7953,128.1601,127.3057,127.4113,253630.0
2020-06-29 09:30:00,133.26,133.55,132.18,132.49,59428.0,127.9393,128.2178,126.9025,127.2001,59428.0
2020-06-29 09:40:00,132.49,132.68,132.13,132.62,19659.0,127.2001,127.3825,126.8544,127.3249,19659.0
2020-06-29 09:50:00,132.6,132.91,132.43,132.58,23386.0,127.3057,127.6033,127.1425,127.2865,23386.0
2020-06-29 10:00:00,132.46,132.86,132.46,132.5,71336.0,127.1713,127.5553,127.1713,127.2097,71336.0
2020-06-29 10:10:00,132.56,132.96,132.5,132.94,24252.0,127.2673,127.6513,127.2097,127.6321,24252.0
2020-06-29 10:20:00,132.96,132.98,132.6,132.62,19378.0,127.6513,127.6705,127.3057,127.3249,19378.0
2020-06-29 10:30:00,132.64,132.98,132.62,132.84,38022.0,127.3441,127.6705,127.3249,127.5361,38022.0
2020-06-29 10:40:00,132.9,132.92,132.53,132.71,24942.0,127.5937,127.6129,127.2385,127.4113,24942.0
2020-06-29 10:50:00,132.71,133.0,132.51,132.57,56554.0,127.4113,127.6897,127.2193,127.2769,56554.0
2020-06-29 11:00:00,132.6,132.78,132.58,132.7,23809.0,127.3057,127.4785,127.2865,127.4017,23809.0
2020-06-29 11:10:00,132.67,133.01,132.6,132.97,43998.0,127.3729,127.6993,127.3057,127.6609,43998.0
2020-06-29 11:20:00,132.95,133.49,132.85,133.19,46295.0,127.6417,128.1601,127.5457,127.8721,46295.0
2020-06-29 11:30:00,133.21,133.23,132.97,133.05,15038.0,127.8913,127.9105,127.6609,127.7377,15038.0
2020-06-29 11:40:00,133.08,133.11,132.82,132.89,17263.0,127.7665,127.7953,127.5169,127.5841,17263.0
2020-06-29 11:50:00,132.86,132.95,132.65,132.65,12267.0,127.5553,127.6417,127.3537,127.3537,12267.0
2020-06-29 12:00:00,132.64,132.78,132.44,132.53,14309.0,127.3441,127.4785,127.1521,127.2385,14309.0
2020-06-29 12:10:00,132.53,132.77,132.52,132.72,10624.0,127.2385,127.4689,127.2289,127.4209,10624.0
2020-06-29 12:20:00,132.73,132.8,132.62,132.66,10358.0,127.4305,127.4977,127.3249,127.3633,10358.0
2020-06-29 12:30:00,132.67,132.69,132.54,132.62,19326.0,127.3729,127.3921,127.2481,127.3249,19326.0
2020-06-29 12:40:00,132.65,132.66,132.34,132.54,13970.0,127.3537,127.3633,127.0561,127.2481,13970.0
2020-06-29 12:50:00,132.54,132.54,132.08,132.19,23209.0,127.2481,127.2481,126.8064,126.9121,23209.0
2020-06-29 13:00:00,132.19,132.48,132.11,132.33,37641.0,126.9121,127.1905,126.8352,127.0465,37641.0
2020-06-29 13:10:00,132.31,132.48,132.25,132.25,31293.0,127.0273,127.1905,126.9697,126.9697,31293.0
2020-06-29 13:20:00,132.23,132.31,132.16,132.27,10851.0,126.9505,127.0273,126.8833,126.9889,10851.0
2020-06-29 13:30:00,132.29,132.4,132.15,132.38,13841.0,127.0081,127.1137,126.8736,127.0945,13841.0
2020-06-29 13:40:00,132.36,132.39,132.2,132.22,18207.0,127.0753,127.1041,126.9217,126.9409,18207.0
2020-06-29 13:50:00,132.23,132.3,132.1,132.15,38397.0,126.9505,127.0177,126.8256,126.8736,38397.0
2020-06-29 14:00:00,132.22,132.3,131.96,131.97,29663.0,126.9409,127.0177,126.6912,126.7008,29663.0
2020-06-29 14:10:00,132.0,132.06,131.82,131.84,23762.0,126.7296,126.7872,126.5568,126.576,23762.0
2020-06-29 14:20:00,131.82,132.02,131.82,131.85,14627.0,126.5568,126.7488,126.5568,126.5856,14627.0
2020-06-29 14:30:00,131.88,132.01,131.85,131.96,15554.0,126.6144,126.7392,126.5856,126.6912,15554.0
2020-06-29 14:40:00,131.98,132.18,131.91,131.95,20652.0,126.7104,126.9025,126.6432,126.6816,20652.0
2020-06-29 14:50:00,131.94,132.1,131.92,132.04,15969.0,126.672,126.8256,126.6528,126.768,15969.0
2020-06-29 15:00:00,132.06,132.09,131.78,131.87,23697.0,126.7872,126.816,126.5184,126.6048,23697.0
2020-06-29 15:10:00,131.9,131.91,131.67,131.68,39682.0,126.6336,126.6432,126.4128,126.4224,39682.0
2020-06-29 15:20:00,131.7,131.91,131.64,131.66,50211.0,126.4416,126.6432,126.384,126.4032,50211.0
2020-06-29 15:30:00,131.66,131.86,131.55,131.66,75086.0,126.4032,126.5952,126.2976,126.4032,75086.0
2020-06-29 15:40:00,131.68,131.82,131.28,131.4,130931.0,126.4224,126.5568,126.0384,126.1536,130931.0
2020-06-29 15:50:00,131.45,132.0,131.28,131.98,212643.0,126.2016,126.7296,126.0384,126.7104,212643.0
2020-06-30 09:30:00,132.1,132.84,132.05,132.65,46617.0,126.8256,127.5361,126.7776,127.3537,46617.0
2020-06-30 09:40:00,132.65,133.54,132.56,133.54,42112.0,127.3537,128.2082,127.2673,128.2082,42112.0
2020-06-30 09:50:00,133.65,133.98,133.36,133.77,32571.0,128.3138,128.6306,128.0353,128.429,32571.0
2020-06-30 10:00:00,133.63,134.3,133.63,134.09,36328.0,128.2946,128.9378,128.2946,128.7362,36328.0
2020-06-30 10:10:00,134.08,134.47,134.03,134.23,15937.0,128.7266,129.101,128.6786,128.8706,15937.0
2020-06-30 10:20:00,134.21,134.58,133.95,134.07,11213.0,128.8514,129.2066,128.6018,128.717,11213.0
2020-06-30 10:30:00,134.11,134.36,134.04,134.25,17214.0,128.7554,128.9954,128.6882,128.8898,17214.0
2020-06-30 10:40:00,134.26,134.62,134.08,134.15,14706.0,128.8994,129.245,128.7266,128.7938,14706.0
2020-06-30 10:50:00,134.14,134.78,134.13,134.61,18844.0,128.7842,129.3986,128.7746,129.2354,18844.0
2020-06-30 11:00:00,134.6,134.8,134.57,134.62,18650.0,129.2258,129.4178,129.197,129.245,18650.0
2020-06-30 11:10:00,134.63,134.93,134.53,134.81,17145.0,129.2546,129.5427,129.1586,129.4274,17145.0
2020-06-30 11:20:00,134.84,135.14,134.83,135.0,17838.0,129.4562,129.7443,129.4466,129.6099,17838.0
2020-06-30 11:30:00,135.0,135.09,134.82,134.95,15743.0,129.6099,129.6963,129.437,129.5619,15743.0
2020-06-30 11:40:00,134.88,135.21,134.82,135.06,35479.0,129.4946,129.8115,129.437,129.6675,35479.0
2020-06-30 11:50:00,135.06,135.25,134.96,135.07,17426.0,129.6675,129.8499,129.5715,129.6771,17426.0
2020-06-30 12:00:00,135.09,135.4,135.08,135.31,13643.0,129.6963,129.9939,129.6867,129.9075,13643.0
2020-06-30 12:10:00,135.33,135.55,135.28,135.46,15943.0,129.9267,130.1379,129.8787,130.0515,15943.0
2020-06-30 12:20:00,135.45,135.48,135.13,135.13,17072.0,130.0419,130.0707,129.7347,129.7347,17072.0
2020-06-30 12:30:00,135.12,135.54,135.0,135.5,20744.0,129.7251,130.1283,129.6099,130.0899,20744.0
2020-06-30 12:40:00,135.47,135.47,135.08,135.17,11873.0,130.0611,130.0611,129.6867,129.7731,11873.0
2020-06-30 12:50:00,135.19,135.34,135.16,135.24,11707.0,129.7923,129.9363,129.7635,129.8403,11707.0
2020-06-30 13:00:00,135.27,135.56,135.27,135.47,12581.0,129.8691,130.1475,129.8691,130.0611,12581.0
2020-06-30 13:10:00,135.48,135.53,135.25,135.33,13565.0,130.0707,130.1187,129.8499,129.9267,13565.0
2020-06-30 13:20:00,135.36,135.49,135.31,135.39,9931.0,129.9555,130.0803,129.9075,129.9843,9931.0
2020-06-30 13:30:00,135.38,135.5,135.21,135.42,14727.0,129.9747,130.0899,129.8115,130.0131,14727.0
2020-06-30 13:40:00,135.4,135.59,135.32,135.45,15687.0,129.9939,130.1763,129.9171,130.0419,15687.0
2020-06-30 13:50:00,135.43,135.74,135.43,135.66,13212.0,130.0227,130.3203,130.0227,130.2435,13212.0
2020-06-30 14:00:00,135.67,135.79,135.54,135.72,23295.0,130.2531,130.3683,130.1283,130.3011,23295.0
2020-06-30 14:10:00,135.7,135.95,135.66,135.94,19029.0,130.2819,130.5219,130.2435,130.5123,19029.0
2020-06-30 14:20:00,135.91,136.24,135.83,136.24,17250.0,130.4835,130.8003,130.4067,130.8003,17250.0
2020-06-30 14:30:00,136.21,136.34,136.13,136.22,17594.0,130.7715,130.8964,130.6947,130.7811,17594.0
2020-06-30 14:40:00,136.22,136.3,136.0,136.11,16922.0,130.7811,130.858,130.5699,130.6755,16922.0
2020-06-30 14:50:00,136.11,136.45,136.08,136.35,30779.0,130.6755,131.002,130.6467,130.906,30779.0
2020-06-30 15:00:00,136.39,136.44,135.88,136.08,27592.0,130.9444,130.9924,130.4547,130.6467,27592.0
2020-06-30 15:10:00,136.07,136.3,136.07,136.26,34764.0,130.6371,130.858,130.6371,130.8195,34764.0
2020-06-30 15:20:00,136.24,136.59,136.21,136.53,26465.0,130.8003,131.1364,130.7715,131.0788,26465.0
2020-06-30 15:30:00,136.52,136.87,136.42,136.86,49424.0,131.0692,131.4052,130.9732,131.3956,49424.0
2020-06-30 15:40:00,136.88,137.31,136.57,137.31,81265.0,131.4148,131.8276,131.1172,131.8276,81265.0
2020-06-30 15:50:00,137.69,137.82,136.74,137.06,226931.0,132.1925,132.3173,131.2804,131.5876,226931.0
2020-07-01 09:30:00,137.29,138.97,137.27,138.08,61653.0,131.8084,133.4213,131.7892,132.5669,61653.0
2020-07-01 09:40:00,138.16,138.44,137.05,137.08,31596.0,132.6437,132.9125,131.578,131.6068,31596.0
2020-07-01 09:50:00,137.21,137.5,136.7,137.4,27665.0,131.7316,132.01,131.242,131.914,27665.0
2020-07-01 10:00:00,137.44,137.85,137.25,137.7,12531.0,131.9524,132.3461,131.77,132.2021,12531.0
2020-07-01 10:10:00,137.71,137.85,137.44,137.51,15715.0,132.2117,132.3461,131.9524,132.0196,15715.0
2020-07-01 10:20:00,137.42,137.99,137.42,137.97,15577.0,131.9332,132.4805,131.9332,132.4613,15577.0
2020-07-01 10:30:00,138.02,138.15,137.96,138.05,11727.0,132.5093,132.6341,132.4517,132.5381,11727.0
2020-07-01 10:40:00,138.09,138.15,137.7,137.85,24006.0,132.5765,132.6341,132.2021,132.3461,24006.0
2020-07-01 10:50:00,137.88,137.97,137.75,137.82,14973.0,132.3749,132.4613,132.2501,132.3173,14973.0
2020-07-01 11:00:00,137.84,137.98,137.8,137.93,11291.0,132.3365,132.4709,132.2981,132.4229,11291.0
2020-07-01 11:10:00,137.97,138.11,137.74,137.75,15001.0,132.4613,132.5957,132.2405,132.2501,15001.0
2020-07-01 11:20:00,137.71,137.81,137.18,137.32,16945.0,132.2117,132.3077,131.7028,131.8372,16945.0
2020-07-01 11:30:00,137.27,137.31,136.92,137.15,24071.0,131.7892,131.8276,131.4532,131.674,24071.0
2020-07-01 11:40:00,137.13,137.38,137.04,137.26,19601.0,131.6548,131.8948,131.5684,131.7796,19601.0
2020-07-01 11:50:00,137.29,137.46,137.15,137.37,23140.0,131.8084,131.9716,131.674,131.8852,23140.0
2020-07-01 12:00:00,137.36,137.49,137.25,137.47,9922.0,131.8756,132.0004,131.77,131.9812,9922.0
2020-07-01 12:10:00,137.46,137.49,137.33,137.46,12328.0,131.9716,132.0004,131.8468,131.9716,12328.0
2020-07-01 12:20:00,137.42,137.8,137.39,137.75,20302.0,131.9332,132.2981,131.9044,132.2501,20302.0
2020-07-01 12:30:00,137.72,138.02,137.71,138.02,14489.0,132.2213,132.5093,132.2117,132.5093,14489.0
2020-07-01 12:40:00,138.04,138.14,137.65,137.96,18263.0,132.5285,132.6245,132.1541,132.4517,18263.0
2020-07-01 12:50:00,137.97,137.97,137.55,137.81,10694.0,132.4613,132.4613,132.058,132.3077,10694.0
2020-07-01 13:00:00,137.82,137.82,137.59,137.61,7930.0,132.3173,132.3173,132.0964,132.1156,7930.0
2020-07-01 13:10:00,137.61,137.86,137.59,137.82,6307.0,132.1156,132.3557,132.0964,132.3173,6307.0
2020-07-01 13:20:00,137.8,137.81,137.58,137.66,9992.0,132.2981,132.3077,132.0868,132.1637,9992.0
2020-07-01 13:30:00,137.67,137.72,137.63,137.7,7335.0,132.1733,132.2213,132.1348,132.2021,7335.0
2020-07-01 13:40:00,137.69,137.71,137.54,137.55,8275.0,132.1925,132.2117,132.0484,132.058,8275.0
2020-07-01 13:50:00,137.5,137.85,137.43,137.65,16004.0,132.01,132.3461,131.9428,132.1541,16004.0
2020-07-01 14:00:00,137.71,137.89,137.6,137.82,9343.0,132.2117,132.3845,132.106,132.3173,9343.0
2020-07-01 14:10:00,137.74,137.81,137.59,137.71,9052.0,132.2405,132.3077,132.0964,132.2117,9052.0
2020-07-01 14:20:00,137.72,137.86,137.59,137.74,9908.0,132.2213,132.3557,132.0964,132.2405,9908.0
2020-07-01 14:30:00,137.75,137.91,137.5,137.53,14857.0,132.2501,132.4037,132.01,132.0388,14857.0
2020-07-01 14:40:00,137.59,137.7,137.51,137.53,7902.0,132.0964,132.2021,132.0196,132.0388,7902.0
2020-07-01 14:50:00,137.51,137.74,137.5,137.65,9270.0,132.0196,132.2405,132.01,132.1541,9270.0
2020-07-01 15:00:00,137.65,137.92,137.6,137.88,9653.0,132.1541,132.4133,132.106,132.3749,9653.0
2020-07-01 15:10:00,137.86,137.9,137.61,137.75,10624.0,132.3557,132.3941,132.1156,132.2501,10624.0
2020-07-01 15:20:00,137.74,138.0,137.72,137.92,11922.0,132.2405,132.4901,132.2213,132.4133,11922.0
2020-07-01 15:30:00,137.91,138.02,137.78,137.86,14859.0,132.4037,132.5093,132.2789,132.3557,14859.0
2020-07-01 15:40:00,137.88,138.03,137.78,137.87,19031.0,132.3749,132.5189,132.2789,132.3653,19031.0
2020-07-01 15:50:00,137.84,137.84,137.09,137.19,73220.0,132.3365,132.3365,131.6164,131.7124,73220.0
2020-07-02 09:30:00,138.58,139.0,138.26,138.7,45030.0,133.0469,133.4501,132.7397,133.1621,45030.0
2020-07-02 09:40:00,138.67,138.73,138.04,138.15,15958.0,133.1333,133.1909,132.5285,132.6341,15958.0
2020-07-02 09:50:00,138.19,138.63,138.19,138.48,12750.0,132.6725,133.0949,132.6725,132.9509,12750.0
2020-07-02 10:00:00,138.54,138.75,138.26,138.33,17253.0,133.0085,133.2101,132.7397,132.8069,17253.0
2020-07-02 10:10:00,138.47,138.67,138.3,138.53,14313.0,132.9413,133.1333,132.7781,132.9989,14313.0
2020-07-02 10:20:00,138.44,138.56,138.21,138.21,30957.0,132.9125,133.0277,132.6917,132.6917,30957.0
2020-07-02 10:30:00,138.19,138.58,137.89,138.58,21387.0,132.6725,133.0469,132.3845,133.0469,21387.0
2020-07-02 10:40:00,138.57,138.65,138.09,138.44,16491.0,133.0373,133.1141,132.5765,132.9125,16491.0
2020-07-02 10:50:00,138.52,138.59,138.28,138.46,16293.0,132.9893,133.0565,132.7589,132.9317,16293.0
2020-07-02 11:00:00,138.43,138.58,137.94,138.15,11957.0,132.9029,133.0469,132.4325,132.6341,11957.0
2020-07-02 11:10:00,138.04,138.18,137.85,138.09,14555.0,132.5285,132.6629,132.3461,132.5765,14555.0
2020-07-02 11:20:00,138.09,138.24,137.89,137.95,10541.0,132.5765,132.7205,132.3845,132.4421,10541.0
2020-07-02 11:30:00,138.02,138.32,138.02,138.15,9015.0,132.5093,132.7973,132.5093,132.6341,9015.0
2020-07-02 11:40:00,138.18,138.43,138.18,138.25,9394.0,132.6629,132.9029,132.6629,132.7301,9394.0
2020-07-02 11:50:00,138.26,138.41,138.14,138.19,11250.0,132.7397,132.8837,132.6245,132.6725,11250.0
2020-07-02 12:00:00,138.25,138.25,137.84,138.02,10115.0,132.7301,132.7301,132.3365,132.5093,10115.0
2020-07-02 12:10:00,138.02,138.18,138.0,138.06,10228.0,132.5093,132.6629,132.4901,132.5477,10228.0
2020-07-02 12:20:00,138.06,138.19,138.02,138.14,6790.0,132.5477,132.6725,132.5093,132.6245,6790.0
2020-07-02 12:30:00,138.15,138.29,137.97,138.26,9730.0,132.6341,132.7685,132.4613,132.7397,9730.0
2020-07-02 12:40:00,138.26,138.33,138.16,138.27,15823.0,132.7397,132.8069,132.6437,132.7493,15823.0
2020-07-02 12:50:00,138.3,138.31,138.11,138.3,21586.0,132.7781,132.7877,132.5957,132.7781,21586.0
2020-07-02 13:00:00,138.25,138.25,138.06,138.19,13890.0,132.7301,132.7301,132.5477,132.6725,13890.0
2020-07-02 13:10:00,138.2,138.26,138.12,138.17,14164.0,132.6821,132.7397,132.6053,132.6533,14164.0
2020-07-02 13:20:00,138.18,138.29,138.14,138.28,6730.0,132.6629,132.7685,132.6245,132.7589,6730.0
2020-07-02 13:30:00,138.26,138.34,138.12,138.23,18441.0,132.7397,132.8165,132.6053,132.7109,18441.0
2020-07-02 13:40:00,138.24,138.44,138.23,138.42,10854.0,132.7205,132.9125,132.7109,132.8933,10854.0
2020-07-02 13:50:00,138.4,138.5,138.2,138.35,14764.0,132.8741,132.9701,132.6821,132.8261,14764.0
2020-07-02 14:00:00,138.38,138.65,138.29,138.56,15743.0,132.8549,133.1141,132.7685,133.0277,15743.0
2020-07-02 14:10:00,138.58,138.7,138.52,138.61,18077.0,133.0469,133.1621,132.9893,133.0757,18077.0
2020-07-02 14:20:00,138.62,138.86,138.6,138.84,12037.0,133.0853,133.3157,133.0661,133.2965,12037.0
2020-07-02 14:30:00,138.84,138.94,138.82,138.92,12516.0,133.2965,133.3925,133.2773,133.3733,12516.0
2020-07-02 14:40:00,138.95,139.0,138.8,138.99,19763.0,133.4021,133.4501,133.2581,133.4405,19763.0
2020-07-02 14:50:00,138.99,139.01,138.87,139.0,18312.0,133.4405,133.4598,133.3253,133.4501,18312.0
2020-07-02 15:00:00,139.02,139.05,138.81,138.86,13396.0,133.4694,133.4982,133.2677,133.3157,13396.0
2020-07-02 15:10:00,138.85,138.88,138.58,138.62,15689.0,133.3061,133.3349,133.0469,133.0853,15689.0
2020-07-02 15:20:00,138.6,138.78,138.45,138.48,17098.0,133.0661,133.2389,132.9221,132.9509,17098.0
2020-07-02 15:30:00,138.53,138.74,138.46,138.58,29712.0,132.9989,133.2005,132.9317,133.0469,29712.0
2020-07-02 15:40:00,138.6,138.61,138.05,138.07,37657.0,133.0661,133.0757,132.5381,132.5573,37657.0
2020-07-02 15:50:00,137.78,138.0,137.37,137.61,201845.0,132.2789,132.4901,131.8852,132.1156,201845.0
2020-07-06 09:30:00,138.57,139.01,138.25,138.25,43011.0,133.0373,133.4598,132.7301,132.7301,43011.0
2020-07-06 09:40:00,138.31,138.67,137.95,138.26,12029.0,132.7877,133.1333,132.4421,132.7397,12029.0
2020-07-06 09:50:00,138.16,138.47,138.01,138.45,11399.0,132.6437,132.9413,132.4997,132.9221,11399.0
2020-07-06 10:00:00,138.56,138.84,138.12,138.27,18809.0,133.0277,133.2965,132.6053,132.7493,18809.0
2020-07-06 10:10:00,138.32,138.88,138.32,138.66,11739.0,132.7973,133.3349,132.7973,133.1237,11739.0
2020-07-06 10:20:00,138.7,138.7,138.38,138.56,14849.0,133.1621,133.1621,132.8549,133.0277,14849.0
2020-07-06 10:30:00,138.49,138.62,138.34,138.62,10159.0,132.9605,133.0853,132.8165,133.0853,10159.0
2020-07-06 10:40:00,138.54,138.95,138.51,138.95,10071.0,133.0085,133.4021,132.9797,133.4021,10071.0
2020-07-06 10:50:00,138.99,139.26,138.99,139.22,6589.0,133.4405,133.6998,133.4405,133.6614,6589.0
2020-07-06 11:00:00,139.22,139.4,139.06,139.19,13932.0,133.6614,133.8342,133.5078,133.6326,13932.0
2020-07-06 11:10:00,139.27,139.6,139.22,139.54,17249.0,133.7094,134.0262,133.6614,133.9686,17249.0
2020-07-06 11:20:00,139.54,139.6,139.33,139.34,8404.0,133.9686,134.0262,133.767,133.7766,8404.0
2020-07-06 11:30:00,139.31,139.52,139.17,139.44,8061.0,133.7478,133.9494,133.6134,133.8726,8061.0
2020-07-06 11:40:00,139.29,139.47,139.29,139.34,5256.0,133.7286,133.9014,133.7286,133.7766,5256.0
2020-07-06 11:50:00,139.31,139.43,139.04,139.04,8438.0,133.7478,133.863,133.4886,133.4886,8438.0
2020-07-06 12:00:00,139.06,139.26,138.95,138.97,10036.0,133.5078,133.6998,133.4021,133.4213,10036.0
2020-07-06 12:10:00,138.93,138.95,138.69,138.77,10969.0,133.3829,133.4021,133.1525,133.2293,10969.0
2020-07-06 12:20:00,138.77,138.94,138.66,138.72,11696.0,133.2293,133.3925,133.1237,133.1813,11696.0
2020-07-06 12:30:00,138.76,138.93,138.61,138.77,9869.0,133.2197,133.3829,133.0757,133.2293,9869.0
2020-07-06 12:40:00,138.78,139.0,138.77,138.87,9564.0,133.2389,133.4501,133.2293,133.3253,9564.0
2020-07-06 12:50:00,138.92,139.2,138.89,139.1,9397.0,133.3733,133.6422,133.3445,133.5462,9397.0
2020-07-06 13:00:00,139.1,139.32,139.1,139.25,8800.0,133.5462,133.7574,133.5462,133.6902,8800.0
2020-07-06 13:10:00,139.22,139.22,139.03,139.06,9743.0,133.6614,133.6614,133.479,133.5078,9743.0
2020-07-06 13:20:00,139.07,139.28,139.03,139.28,15204.0,133.5174,133.719,133.479,133.719,15204.0
2020-07-06 13:30:00,139.28,139.31,139.03,139.15,10191.0,133.719,133.7478,133.479,133.5942,10191.0
2020-07-06 13:40:00,139.09,139.14,138.89,138.99,7785.0,133.5366,133.5846,133.3445,133.4405,7785.0
2020-07-06 13:50:00,138.95,139.21,138.86,139.13,25215.0,133.4021,133.6518,133.3157,133.575,25215.0
2020-07-06 14:00:00,139.14,139.25,138.87,139.19,28602.0,133.5846,133.6902,133.3253,133.6326,28602.0
2020-07-06 14:10:00,139.18,139.21,138.64,138.76,25069.0,133.623,133.6518,133.1045,133.2197,25069.0
2020-07-06 14:20:00,138.72,138.91,138.71,138.91,8280.0,133.1813,133.3637,133.1717,133.3637,8280.0
2020-07-06 14:30:00,138.95,139.12,138.9,138.93,11886.0,133.4021,133.5654,133.3541,133.3829,11886.0
2020-07-06 14:40:00,138.93,138.93,138.68,138.73,8321.0,133.3829,133.3829,133.1429,133.1909,8321.0
2020-07-06 14:50:00,138.72,138.73,138.45,138.54,9567.0,133.1813,133.1909,132.9221,133.0085,9567.0
2020-07-06 15:00:00,138.49,138.6,138.32,138.37,10804.0,132.9605,133.0661,132.7973,132.8453,10804.0
2020-07-06 15:10:00,138.39,138.55,138.31,138.42,12074.0,132.8645,133.0181,132.7877,132.8933,12074.0
2020-07-06 15:20:00,138.43,138.54,138.32,138.38,12069.0,132.9029,133.0085,132.7973,132.8549,12069.0
2020-07-06 15:30:00,138.41,138.58,138.3,138.5,20682.0,132.8837,133.0469,132.7781,132.9701,20682.0
2020-07-06 15:40:00,138.54,138.92,138.45,138.92,21405.0,133.0085,133.3733,132.9221,133.3733,21405.0
2020-07-06 15:50:00,138.93,139.05,138.44,138.6,92190.0,133.3829,133.4982,132.9125,133.0661,92190.0
2020-07-07 09:30:00,138.33,138.93,138.11,138.71,42571.0,132.8069,133.3829,132.5957,133.1717,42571.0
2020-07-07 09:40:00,138.69,139.56,138.69,139.38,13062.0,133.1525,133.9878,133.1525,133.815,13062.0
2020-07-07 09:50:00,139.45,139.74,139.32,139.73,31115.0,133.8822,134.1606,133.7574,134.151,31115.0
2020-07-07 10:00:00,139.73,139.88,139.52,139.77,22321.0,134.151,134.295,133.9494,134.1894,22321.0
2020-07-07 10:10:00,139.71,139.85,139.64,139.66,11481.0,134.1318,134.2662,134.0646,134.0838,11481.0
2020-07-07 10:20:00,139.72,139.92,139.61,139.77,11752.0,134.1414,134.3334,134.0358,134.1894,11752.0
2020-07-07 10:30:00,139.68,139.75,139.51,139.6,7159.0,134.103,134.1702,133.9398,134.0262,7159.0
2020-07-07 10:40:00,139.63,139.99,139.63,139.98,15230.0,134.055,134.4006,134.055,134.391,15230.0
2020-07-07 10:50:00,140.0,140.47,139.87,139.93,31107.0,134.4102,134.8615,134.2854,134.343,31107.0
2020-07-07 11:00:00,139.98,140.39,139.95,140.27,13283.0,134.391,134.7847,134.3622,134.6694,13283.0
2020-07-07 11:10:00,140.26,140.45,140.18,140.3,9561.0,134.6598,134.8423,134.583,134.6982,9561.0
2020-07-07 11:20:00,140.34,140.56,140.3,140.44,14300.0,134.7366,134.9479,134.6982,134.8327,14300.0
2020-07-07 11:30:00,140.46,140.5,140.06,140.21,6907.0,134.8519,134.8903,134.4678,134.6118,6907.0
2020-07-07 11:40:00,140.18,140.38,140.04,140.38,9038.0,134.583,134.7751,134.4486,134.7751,9038.0
2020-07-07 11:50:00,140.38,140.4,139.91,140.0,20225.0,134.7751,134.7943,134.3238,134.4102,20225.0
2020-07-07 12:00:00,140.0,140.19,140.0,140.04,9551.0,134.4102,134.5926,134.4102,134.4486,9551.0
2020-07-07 12:10:00,140.05,140.15,139.96,140.06,15579.0,134.4582,134.5542,134.3718,134.4678,15579.0
2020-07-07 12:20:00,140.04,140.23,140.0,140.02,19001.0,134.4486,134.631,134.4102,134.4294,19001.0
2020-07-07 12:30:00,139.97,140.12,139.86,140.02,9666.0,134.3814,134.5254,134.2758,134.4294,9666.0
2020-07-07 12:40:00,140.02,140.13,139.97,140.08,13566.0,134.4294,134.535,134.3814,134.487,13566.0
2020-07-07 12:50:00,140.03,140.26,139.93,140.26,14140.0,134.439,134.6598,134.343,134.6598,14140.0
2020-07-07 13:00:00,140.2,140.26,139.79,139.99,12791.0,134.6022,134.6598,134.2086,134.4006,12791.0
2020-07-07 13:10:00,139.95,140.05,139.84,139.9,10859.0,134.3622,134.4582,134.2566,134.3142,10859.0
2020-07-07 13:20:00,139.9,140.04,139.82,140.02,8264.0,134.3142,134.4486,134.2374,134.4294,8264.0
2020-07-07 13:30:00,140.02,140.03,139.87,140.03,10790.0,134.4294,134.439,134.2854,134.439,10790.0
2020-07-07 13:40:00,140.03,140.03,139.82,139.82,8577.0,134.439,134.439,134.2374,134.2374,8577.0
2020-07-07 13:50:00,139.84,139.84,139.59,139.69,11997.0,134.2566,134.2566,134.0166,134.1126,11997.0
2020-07-07 14:00:00,139.68,139.73,139.23,139.34,19311.0,134.103,134.151,133.671,133.7766,19311.0
2020-07-07 14:10:00,139.34,139.42,139.26,139.34,9731.0,133.7766,133.8534,133.6998,133.7766,9731.0
2020-07-07 14:20:00,139.32,139.5,139.29,139.44,9109.0,133.7574,133.9302,133.7286,133.8726,9109.0
2020-07-07 14:30:00,139.41,139.41,139.12,139.27,15719.0,133.8438,133.8438,133.5654,133.7094,15719.0
2020-07-07 14:40:00,139.32,139.5,139.32,139.36,12360.0,133.7574,133.9302,133.7574,133.7958,12360.0
2020-07-07 14:50:00,139.38,139.56,139.33,139.56,9517.0,133.815,133.9878,133.767,133.9878,9517.0
2020-07-07 15:00:00,139.51,139.58,139.2,139.25,10267.0,133.9398,134.007,133.6422,133.6902,10267.0
2020-07-07 15:10:00,139.15,139.4,139.12,139.38,16425.0,133.5942,133.8342,133.5654,133.815,16425.0
2020-07-07 15:20:00,139.38,139.42,139.17,139.19,13438.0,133.815,133.8534,133.6134,133.6326,13438.0
2020-07-07 15:30:00,139.2,139.36,139.1,139.19,22809.0,133.6422,133.7958,133.5462,133.6326,22809.0
2020-07-07 15:40:00,139.2,139.2,138.8,138.83,21152.0,133.6422,133.6422,133.2581,133.2869,21152.0
2020-07-07 15:50:00,138.79,138.85,138.28,138.37,83140.0,133.2485,133.3061,132.7589,132.8453,83140.0
2020-07-08 09:30:00,138.72,139.69,138.7,139.58,39643.0,133.1813,134.1126,133.1621,134.007,39643.0
2020-07-08 09:40:00,139.58,139.65,139.13,139.32,9353.0,134.007,134.0742,133.575,133.7574,9353.0
2020-07-08 09:50:00,139.29,139.4,139.06,139.16,10345.0,133.7286,133.8342,133.5078,133.6038,10345.0
2020-07-08 10:00:00,139.25,139.42,138.88,138.88,12451.0,133.6902,133.8534,133.3349,133.3349,12451.0
2020-07-08 10:10:00,138.94,139.23,138.9,139.2,11764.0,133.3925,133.671,133.3541,133.6422,11764.0
2020-07-08 10:20:00,139.24,139.37,139.14,139.24,9567.0,133.6806,133.8054,133.5846,133.6806,9567.0
2020-07-08 10:30:00,139.24,139.4,139.22,139.34,6542.0,133.6806,133.8342,133.6614,133.7766,6542.0
2020-07-08 10:40:00,139.3,139.44,139.03,139.19,11262.0,133.7382,133.8726,133.479,133.6326,11262.0
2020-07-08 10:50:00,139.28,139.37,138.99,139.0,9420.0,133.719,133.8054,133.4405,133.4501,9420.0
2020-07-08 11:00:00,139.04,139.12,138.31,138.41,12633.0,133.4886,133.5654,132.7877,132.8837,12633.0
2020-07-08 11:10:00,138.36,138.65,138.13,138.26,14172.0,132.8357,133.1141,132.6149,132.7397,14172.0
2020-07-08 11:20:00,138.29,138.3,137.43,138.22,30252.0,132.7685,132.7781,131.9428,132.7013,30252.0
2020-07-08 11:30:00,138.18,138.43,138.1,138.4,13390.0,132.6629,132.9029,132.5861,132.8741,13390.0
2020-07-08 11:40:00,138.36,138.76,138.32,138.47,7232.0,132.8357,133.2197,132.7973,132.9413,7232.0
2020-07-08 11:50:00,138.47,138.49,138.19,138.35,5380.0,132.9413,132.9605,132.6725,132.8261,5380.0
2020-07-08 12:00:00,138.4,138.55,138.27,138.28,7704.0,132.8741,133.0181,132.7493,132.7589,7704.0
2020-07-08 12:10:00,138.34,138.45,138.13,138.41,17302.0,132.8165,132.9221,132.6149,132.8837,17302.0
2020-07-08 12:20:00,138.41,138.43,138.24,138.27,9016.0,132.8837,132.9029,132.7205,132.7493,9016.0
2020-07-08 12:30:00,138.27,138.47,138.27,138.44,7946.0,132.7493,132.9413,132.7493,132.9125,7946.0
2020-07-08 12:40:00,138.43,138.46,138.17,138.18,17223.0,132.9029,132.9317,132.6533,132.6629,17223.0
2020-07-08 12:50:00,138.16,138.4,138.12,138.38,10479.0,132.6437,132.8741,132.6053,132.8549,10479.0
2020-07-08 13:00:00,138.4,138.49,138.26,138.47,18384.0,132.8741,132.9605,132.7397,132.9413,18384.0
2020-07-08 13:10:00,138.43,138.43,138.22,138.23,7516.0,132.9029,132.9029,132.7013,132.7109,7516.0
2020-07-08 13:20:00,138.25,138.3,137.91,138.08,12915.0,132.7301,132.7781,132.4037,132.5669,12915.0
2020-07-08 13:30:00,138.13,138.29,138.08,138.29,8069.0,132.6149,132.7685,132.5669,132.7685,8069.0
2020-07-08 13:40:00,138.26,138.3,138.2,138.23,9938.0,132.7397,132.7781,132.6821,132.7109,9938.0
2020-07-08 13:50:00,138.24,138.29,137.84,137.93,15492.0,132.7205,132.7685,132.3365,132.4229,15492.0
2020-07-08 14:00:00,137.95,138.24,137.91,138.02,11936.0,132.4421,132.7205,132.4037,132.5093,11936.0
2020-07-08 14:10:00,137.98,138.27,137.98,138.23,8371.0,132.4709,132.7493,132.4709,132.7109,8371.0
2020-07-08 14:20:00,138.21,138.3,138.09,138.26,7216.0,132.6917,132.7781,132.5765,132.7397,7216.0
2020-07-08 14:30:00,138.23,138.3,138.14,138.28,4732.0,132.7109,132.7781,132.6245,132.7589,4732.0
2020-07-08 14:40:00,138.26,138.26,137.79,137.93,9369.0,132.7397,132.7397,132.2885,132.4229,9369.0
2020-07-08 14:50:00,138.04,138.22,137.92,138.14,7745.0,132.5285,132.7013,132.4133,132.6245,7745.0
2020-07-08 15:00:00,138.17,138.29,138.11,138.25,10167.0,132.6533,132.7685,132.5957,132.7301,10167.0
2020-07-08 15:10:00,138.29,138.44,138.21,138.31,12884.0,132.7685,132.9125,132.6917,132.7877,12884.0
2020-07-08 15:20:00,138.31,138.46,138.15,138.16,9646.0,132.7877,132.9317,132.6341,132.6437,9646.0
2020-07-08 15:30:00,138.17,138.53,138.15,138.37,17065.0,132.6533,132.9989,132.6341,132.8453,17065.0
2020-07-08 15:40:00,138.38,138.48,138.16,138.4,22684.0,132.8549,132.9509,132.6437,132.8741,22684.0
2020-07-08 15:50:00,138.29,138.88,138.11,138.85,54537.0,132.7685,133.3349,132.5957,133.3061,54537.0
2020-07-09 09:30:00,138.81,139.5,138.55,139.07,34268.0,133.2677,133.9302,133.0181,133.5174,34268.0
2020-07-09 09:40:00,139.03,139.23,138.94,139.22,8306.0,133.479,133.671,133.3925,133.6614,8306.0
2020-07-09 09:50:00,139.21,139.46,138.78,139.39,15759.0,133.6518,133.8918,133.2389,133.8246,15759.0
2020-07-09 10:00:00,139.4,139.56,139.14,139.29,12098.0,133.8342,133.9878,133.5846,133.7286,12098.0
2020-07-09 10:10:00,139.35,139.41,138.86,139.0,8409.0,133.7862,133.8438,133.3157,133.4501,8409.0
2020-07-09 10:20:00,138.96,138.97,138.4,138.45,11973.0,133.4117,133.4213,132.8741,132.9221,11973.0
2020-07-09 10:30:00,138.43,138.48,137.52,137.56,15801.0,132.9029,132.9509,132.0292,132.0676,15801.0
2020-07-09 10:40:00,137.48,137.69,137.13,137.13,9690.0,131.9908,132.1925,131.6548,131.6548,9690.0
2020-07-09 10:50:00,136.99,137.27,136.58,136.64,11815.0,131.5204,131.7892,131.1268,131.1844,11815.0
2020-07-09 11:00:00,136.51,136.84,136.13,136.69,12844.0,131.0596,131.3764,130.6947,131.2324,12844.0
2020-07-09 11:10:00,136.7,136.71,135.73,135.73,10124.0,131.242,131.2516,130.3107,130.3107,10124.0
2020-07-09 11:20:00,135.72,135.93,135.35,135.74,22321.0,130.3011,130.5027,129.9459,130.3203,22321.0
2020-07-09 11:30:00,135.67,135.98,135.61,135.77,9479.0,130.2531,130.5507,130.1955,130.3491,9479.0
2020-07-09 11:40:00,135.82,135.82,135.34,135.74,12080.0,130.3971,130.3971,129.9363,130.3203,12080.0
2020-07-09 11:50:00,135.69,135.88,135.49,135.79,8367.0,130.2723,130.4547,130.0803,130.3683,8367.0
2020-07-09 12:00:00,135.84,136.34,135.76,136.23,5166.0,130.4163,130.8964,130.3395,130.7907,5166.0
2020-07-09 12:10:00,136.42,136.61,136.26,136.61,9186.0,130.9732,131.1556,130.8195,131.1556,9186.0
2020-07-09 12:20:00,136.63,136.83,136.5,136.51,8718.0,131.1748,131.3668,131.05,131.0596,8718.0
2020-07-09 12:30:00,136.45,136.67,136.45,136.62,7908.0,131.002,131.2132,131.002,131.1652,7908.0
2020-07-09 12:40:00,136.64,137.03,136.63,137.02,6636.0,131.1844,131.5588,131.1748,131.5492,6636.0
2020-07-09 12:50:00,137.06,137.1,136.77,136.89,21798.0,131.5876,131.626,131.3092,131.4244,21798.0
2020-07-09 13:00:00,136.85,137.0,136.71,137.0,11863.0,131.386,131.53,131.2516,131.53,11863.0
2020-07-09 13:10:00,137.0,137.18,136.88,137.11,11512.0,131.53,131.7028,131.4148,131.6356,11512.0
2020-07-09 13:20:00,137.06,137.07,136.91,136.99,6328.0,131.5876,131.5972,131.4436,131.5204,6328.0
2020-07-09 13:30:00,137.02,137.29,137.01,137.29,8941.0,131.5492,131.8084,131.5396,131.8084,8941.0
2020-07-09 13:40:00,137.26,137.42,136.94,136.97,19589.0,131.7796,131.9332,131.4724,131.5012,19589.0
2020-07-09 13:50:00,136.96,136.99,136.78,136.82,9899.0,131.4916,131.5204,131.3188,131.3572,9899.0
2020-07-09 14:00:00,136.78,137.16,136.76,137.03,10111.0,131.3188,131.6836,131.2996,131.5588,10111.0
2020-07-09 14:10:00,137.08,137.3,136.98,137.28,12372.0,131.6068,131.818,131.5108,131.7988,12372.0
2020-07-09 14:20:00,137.3,137.3,137.07,137.1,12029.0,131.818,131.818,131.5972,131.626,12029.0
2020-07-09 14:30:00,137.11,137.14,136.97,137.08,13784.0,131.6356,131.6644,131.5012,131.6068,13784.0
2020-07-09 14:40:00,137.08,137.18,137.05,137.12,8156.0,131.6068,131.7028,131.578,131.6452,8156.0
2020-07-09 14:50:00,137.15,137.46,137.15,137.44,12457.0,131.674,131.9716,131.674,131.9524,12457.0
2020-07-09 15:00:00,137.44,137.58,137.31,137.39,13826.0,131.9524,132.0868,131.8276,131.9044,13826.0
2020-07-09 15:10:00,137.38,137.57,137.31,137.42,13908.0,131.8948,132.0772,131.8276,131.9332,13908.0
2020-07-09 15:20:00,137.42,137.42,137.08,137.08,9873.0,131.9332,131.9332,131.6068,131.6068,9873.0
2020-07-09 15:30:00,137.05,137.13,136.78,137.04,21016.0,131.578,131.6548,131.3188,131.5684,21016.0
2020-07-09 15:40:00,137.06,137.91,136.93,137.39,36553.0,131.5876,132.4037,131.4628,131.9044,36553.0
2020-07-09 15:50:00,137.38,137.72,137.3,137.68,103210.0,131.8948,132.2213,131.818,132.1829,103210.0
2020-07-10 09:30:00,137.42,137.83,136.52,136.59,22411.0,131.9332,132.3269,131.0692,131.1364,22411.0
2020-07-10 09:40:00,136.63,136.69,136.23,136.39,16906.0,131.1748,131.2324,130.7907,130.9444,16906.0
2020-07-10 09:50:00,136.45,136.6,136.01,136.1,8132.0,131.002,131.146,130.5795,130.6659,8132.0
2020-07-10 10:00:00,136.18,136.18,135.62,135.82,11749.0,130.7427,130.7427,130.2051,130.3971,11749.0
2020-07-10 10:10:00,135.85,136.42,135.81,136.29,15053.0,130.4259,130.9732,130.3875,130.8484,15053.0
2020-07-10 10:20:00,136.28,136.68,136.25,136.6,6787.0,130.8388,131.2228,130.8099,131.146,6787.0
2020-07-10 10:30:00,136.57,136.85,136.53,136.64,12611.0,131.1172,131.386,131.0788,131.1844,12611.0
2020-07-10 10:40:00,136.71,137.06,136.44,136.45,19568.0,131.2516,131.5876,130.9924,131.002,19568.0
2020-07-10 10:50:00,136.49,136.52,136.28,136.5,9002.0,131.0404,131.0692,130.8388,131.05,9002.0
2020-07-10 11:00:00,136.58,136.58,135.92,136.17,16137.0,131.1268,131.1268,130.4931,130.7331,16137.0
2020-07-10 11:10:00,136.18,136.32,136.03,136.24,8678.0,130.7427,130.8772,130.5987,130.8003,8678.0
2020-07-10 11:20:00,136.27,136.5,136.04,136.2,12165.0,130.8292,131.05,130.6083,130.7619,12165.0
2020-07-10 11:30:00,136.21,136.32,136.01,136.21,9627.0,130.7715,130.8772,130.5795,130.7715,9627.0
2020-07-10 11:40:00,136.25,136.57,136.24,136.39,10556.0,130.8099,131.1172,130.8003,130.9444,10556.0
2020-07-10 11:50:00,136.33,136.51,136.11,136.47,14329.0,130.8868,131.0596,130.6755,131.0212,14329.0
2020-07-10 12:00:00,136.39,136.52,136.36,136.52,6558.0,130.9444,131.0692,130.9156,131.0692,6558.0
2020-07-10 12:10:00,136.48,136.65,136.4,136.4,6979.0,131.0308,131.194,130.954,130.954,6979.0
2020-07-10 12:20:00,136.4,136.52,136.28,136.34,14167.0,130.954,131.0692,130.8388,130.8964,14167.0
2020-07-10 12:30:00,136.32,136.45,136.27,136.35,9053.0,130.8772,131.002,130.8292,130.906,9053.0
2020-07-10 12:40:00,136.3,136.41,136.11,136.39,7246.0,130.858,130.9636,130.6755,130.9444,7246.0
2020-07-10 12:50:00,136.41,136.54,136.29,136.39,8752.0,130.9636,131.0884,130.8484,130.9444,8752.0
2020-07-10 13:00:00,136.4,136.45,136.27,136.44,4292.0,130.954,131.002,130.8292,130.9924,4292.0
2020-07-10 13:10:00,136.43,136.43,136.18,136.18,7085.0,130.9828,130.9828,130.7427,130.7427,7085.0
2020-07-10 13:20:00,136.19,136.42,136.15,136.23,7051.0,130.7523,130.9732,130.7139,130.7907,7051.0
2020-07-10 13:30:00,136.25,136.29,136.09,136.23,11320.0,130.8099,130.8484,130.6563,130.7907,11320.0
2020-07-10 13:40:00,136.21,136.47,136.21,136.47,5018.0,130.7715,131.0212,130.7715,131.0212,5018.0
2020-07-10 13:50:00,136.47,136.49,136.33,136.35,6767.0,131.0212,131.0404,130.8868,130.906,6767.0
2020-07-10 14:00:00,136.36,136.53,136.33,136.42,9058.0,130.9156,131.0788,130.8868,130.9732,9058.0
2020-07-10 14:10:00,136.33,136.38,136.26,136.36,4970.0,130.8868,130.9348,130.8195,130.9156,4970.0
2020-07-10 14:20:00,136.35,136.42,136.28,136.37,6652.0,130.906,130.9732,130.8388,130.9252,6652.0
2020-07-10 14:30:00,136.39,136.78,136.39,136.76,15709.0,130.9444,131.3188,130.9444,131.2996,15709.0
2020-07-10 14:40:00,136.74,136.78,136.66,136.77,5974.0,131.2804,131.3188,131.2036,131.3092,5974.0
2020-07-10 14:50:00,136.75,136.75,136.62,136.69,7055.0,131.29,131.29,131.1652,131.2324,7055.0
2020-07-10 15:00:00,136.61,136.84,136.6,136.75,8855.0,131.1556,131.3764,131.146,131.29,8855.0
2020-07-10 15:10:00,136.74,137.0,136.73,137.0,8151.0,131.2804,131.53,131.2708,131.53,8151.0
2020-07-10 15:20:00,137.0,137.06,136.96,137.0,8682.0,131.53,131.5876,131.4916,131.53,8682.0
2020-07-10 15:30:00,136.98,137.13,136.87,136.99,32487.0,131.5108,131.6548,131.4052,131.5204,32487.0
2020-07-10 15:40:00,137.04,137.04,136.72,136.86,40984.0,131.5684,131.5684,131.2612,131.3956,40984.0
2020-07-10 15:50:00,136.67,137.25,136.4,137.1,72308.0,131.2132,131.77,130.954,131.626,72308.0
2020-07-13 09:30:00,138.46,139.3,138.44,139.24,37925.0,132.9317,133.7382,132.9125,133.6806,37925.0
2020-07-13 09:40:00,139.25,139.9,139.1,139.82,41121.0,133.6902,134.3142,133.5462,134.2374,41121.0
2020-07-13 09:50:00,139.83,140.03,139.69,139.73,43796.0,134.247,134.439,134.1126,134.151,43796.0
2020-07-13 10:00:00,139.8,140.01,139.73,139.86,21185.0,134.2182,134.4198,134.151,134.2758,21185.0
2020-07-13 10:10:00,139.89,140.0,139.71,139.71,13580.0,134.3046,134.4102,134.1318,134.1318,13580.0
2020-07-13 10:20:00,139.79,139.97,139.75,139.94,10876.0,134.2086,134.3814,134.1702,134.3526,10876.0
2020-07-13 10:30:00,139.98,140.38,139.89,140.38,16235.0,134.391,134.7751,134.3046,134.7751,16235.0
2020-07-13 10:40:00,140.34,140.44,140.17,140.35,7707.0,134.7366,134.8327,134.5734,134.7462,7707.0
2020-07-13 10:50:00,140.36,140.5,140.16,140.5,10068.0,134.7558,134.8903,134.5638,134.8903,10068.0
2020-07-13 11:00:00,140.42,140.62,140.36,140.41,12971.0,134.8135,135.0055,134.7558,134.8039,12971.0
2020-07-13 11:10:00,140.37,140.4,140.28,140.4,10883.0,134.7655,134.7943,134.679,134.7943,10883.0
2020-07-13 11:20:00,140.44,140.91,140.2,140.89,21971.0,134.8327,135.2839,134.6022,135.2647,21971.0
2020-07-13 11:30:00,140.88,140.88,140.53,140.6,10597.0,135.2551,135.2551,134.9191,134.9863,10597.0
2020-07-13 11:40:00,140.6,140.65,140.37,140.52,9670.0,134.9863,135.0343,134.7655,134.9095,9670.0
2020-07-13 11:50:00,140.52,140.63,140.43,140.54,10300.0,134.9095,135.0151,134.8231,134.9287,10300.0
2020-07-13 12:00:00,140.6,140.93,140.53,140.93,6184.0,134.9863,135.3031,134.9191,135.3031,6184.0
2020-07-13 12:10:00,140.96,140.96,140.77,140.83,8614.0,135.3319,135.3319,135.1495,135.2071,8614.0
2020-07-13 12:20:00,140.83,141.51,140.73,141.33,83271.0,135.2071,135.8599,135.1111,135.6871,83271.0
2020-07-13 12:30:00,141.31,141.47,141.29,141.41,25546.0,135.6679,135.8215,135.6487,135.7639,25546.0
2020-07-13 12:40:00,141.41,141.41,141.03,141.2,20013.0,135.7639,135.7639,135.3991,135.5623,20013.0
2020-07-13 12:50:00,141.21,141.34,141.21,141.32,6529.0,135.5719,135.6967,135.5719,135.6775,6529.0
2020-07-13 13:00:00,141.32,141.37,141.1,141.14,16766.0,135.6775,135.7255,135.4663,135.5047,16766.0
2020-07-13 13:10:00,141.17,141.57,141.17,141.39,18287.0,135.5335,135.9175,135.5335,135.7447,18287.0
2020-07-13 13:20:00,141.42,141.47,141.23,141.33,24606.0,135.7735,135.8215,135.5911,135.6871,24606.0
2020-07-13 13:30:00,141.36,141.7,141.29,141.42,49664.0,135.7159,136.0423,135.6487,135.7735,49664.0
2020-07-13 13:40:00,141.36,141.68,141.34,141.59,21850.0,135.7159,136.0231,135.6967,135.9367,21850.0
2020-07-13 13:50:00,141.59,141.66,141.34,141.61,68443.0,135.9367,136.0039,135.6967,135.9559,68443.0
2020-07-13 14:00:00,141.62,141.71,141.11,141.2,26483.0,135.9655,136.0519,135.4759,135.5623,26483.0
2020-07-13 14:10:00,141.18,141.4,141.11,141.34,20407.0,135.5431,135.7543,135.4759,135.6967,20407.0
2020-07-13 14:20:00,141.3,141.38,140.94,141.02,39815.0,135.6583,135.7351,135.3127,135.3895,39815.0
2020-07-13 14:30:00,141.0,141.05,140.8,141.05,23175.0,135.3703,135.4183,135.1783,135.4183,23175.0
2020-07-13 14:40:00,141.04,141.23,140.72,140.93,25503.0,135.4087,135.5911,135.1015,135.3031,25503.0
2020-07-13 14:50:00,140.91,140.91,140.64,140.7,23251.0,135.2839,135.2839,135.0247,135.0823,23251.0
2020-07-13 15:00:00,140.72,140.73,139.91,140.02,32004.0,135.1015,135.1111,134.3238,134.4294,32004.0
2020-07-13 15:10:00,140.0,140.06,139.48,139.53,17791.0,134.4102,134.4678,133.911,133.959,17791.0
2020-07-13 15:20:00,139.57,139.64,139.27,139.42,22956.0,133.9974,134.0646,133.7094,133.8534,22956.0
2020-07-13 15:30:00,139.31,139.4,138.35,138.49,36527.0,133.7478,133.8342,132.8261,132.9605,36527.0
2020-07-13 15:40:00,138.49,138.99,138.26,138.33,41713.0,132.9605,133.4405,132.7397,132.8069,41713.0
2020-07-13 15:50:00,138.12,138.61,138.11,138.3,101701.0,132.6053,133.0757,132.5957,132.7781,101701.0
2020-07-14 09:30:00,138.23,139.17,138.23,138.8,45828.0,132.7109,133.6134,132.7109,133.2581,45828.0
2020-07-14 09:40:00,138.87,139.24,138.65,138.78,12856.0,133.3253,133.6806,133.1141,133.2389,12856.0
2020-07-14 09:50:00,138.8,139.14,138.16,139.0,12813.0,133.2581,133.5846,132.6437,133.4501,12813.0
2020-07-14 10:00:00,138.96,139.03,138.42,138.56,14207.0,133.4117,133.479,132.8933,133.0277,14207.0
2020-07-14 10:10:00,138.56,138.89,138.5,138.63,14404.0,133.0277,133.3445,132.9701,133.0949,14404.0
2020-07-14 10:20:00,138.61,139.13,138.53,138.88,11289.0,133.0757,133.575,132.9989,133.3349,11289.0
2020-07-14 10:30:00,138.94,139.33,138.78,138.78,9959.0,133.3925,133.767,133.2389,133.2389,9959.0
2020-07-14 10:40:00,138.81,139.15,138.72,139.11,13643.0,133.2677,133.5942,133.1813,133.5558,13643.0
2020-07-14 10:50:00,139.0,139.4,138.96,139.33,9087.0,133.4501,133.8342,133.4117,133.767,9087.0
2020-07-14 11:00:00,139.31,139.31,138.66,139.09,11854.0,133.7478,133.7478,133.1237,133.5366,11854.0
2020-07-14 11:10:00,139.16,139.38,138.98,139.31,9063.0,133.6038,133.815,133.4309,133.7478,9063.0
2020-07-14 11:20:00,139.31,139.58,139.3,139.34,10185.0,133.7478,134.007,133.7382,133.7766,10185.0
2020-07-14 11:30:00,139.34,139.6,139.25,139.35,6847.0,133.7766,134.0262,133.6902,133.7862,6847.0
2020-07-14 11:40:00,139.27,139.57,139.1,139.34,15360.0,133.7094,133.9974,133.5462,133.7766,15360.0
2020-07-14 11:50:00,139.38,139.43,139.2,139.36,6440.0,133.815,133.863,133.6422,133.7958,6440.0
2020-07-14 12:00:00,139.34,139.4,139.0,139.02,8436.0,133.7766,133.8342,133.4501,133.4694,8436.0
2020-07-14 12:10:00,139.07,139.33,138.99,139.33,10485.0,133.5174,133.767,133.4405,133.767,10485.0
2020-07-14 12:20:00,139.33,139.54,139.23,139.29,6057.0,133.767,133.9686,133.671,133.7286,6057.0
2020-07-14 12:30:00,139.32,139.36,139.2,139.25,11597.0,133.7574,133.7958,133.6422,133.6902,11597.0
2020-07-14 12:40:00,139.27,139.48,139.1,139.44,7214.0,133.7094,133.911,133.5462,133.8726,7214.0
2020-07-14 12:50:00,139.46,139.46,139.15,139.15,7649.0,133.8918,133.8918,133.5942,133.5942,7649.0
2020-07-14 13:00:00,139.16,139.18,138.78,138.87,13415.0,133.6038,133.623,133.2389,133.3253,13415.0
2020-07-14 13:10:00,138.83,139.16,138.77,139.13,7789.0,133.2869,133.6038,133.2293,133.575,7789.0
2020-07-14 13:20:00,139.14,139.37,139.11,139.29,8848.0,133.5846,133.8054,133.5558,133.7286,8848.0
2020-07-14 13:30:00,139.31,139.86,139.27,139.86,14218.0,133.7478,134.2758,133.7094,134.2758,14218.0
2020-07-14 13:40:00,139.82,139.82,139.64,139.67,7882.0,134.2374,134.2374,134.0646,134.0934,7882.0
2020-07-14 13:50:00,139.62,139.73,139.28,139.49,13410.0,134.0454,134.151,133.719,133.9206,13410.0
2020-07-14 14:00:00,139.5,139.85,139.39,139.58,16454.0,133.9302,134.2662,133.8246,134.007,16454.0
2020-07-14 14:10:00,139.68,140.21,139.65,140.18,13380.0,134.103,134.6118,134.0742,134.583,13380.0
2020-07-14 14:20:00,140.12,140.37,140.08,140.13,21995.0,134.5254,134.7655,134.487,134.535,21995.0
2020-07-14 14:30:00,140.14,140.18,139.8,139.8,20233.0,134.5446,134.583,134.2182,134.2182,20233.0
2020-07-14 14:40:00,139.8,140.06,139.7,139.75,9785.0,134.2182,134.4678,134.1222,134.1702,9785.0
2020-07-14 14:50:00,139.75,140.1,139.75,140.04,12896.0,134.1702,134.5062,134.1702,134.4486,12896.0
2020-07-14 15:00:00,140.02,140.08,139.4,139.71,21061.0,134.4294,134.487,133.8342,134.1318,21061.0
2020-07-14 15:10:00,139.74,139.79,139.42,139.47,14841.0,134.1606,134.2086,133.8534,133.9014,14841.0
2020-07-14 15:20:00,139.48,140.02,139.48,139.88,19683.0,133.911,134.4294,133.911,134.295,19683.0
2020-07-14 15:30:00,139.84,139.9,139.67,139.82,35179.0,134.2566,134.3142,134.0934,134.2374,35179.0
2020-07-14 15:40:00,139.81,140.32,139.79,140.23,58102.0,134.2278,134.7174,134.2086,134.631,58102.0
2020-07-14 15:50:00,140.24,140.61,140.1,140.39,98972.0,134.6406,134.9959,134.5062,134.7847,98972.0
2020-07-15 09:30:00,141.56,142.25,141.04,141.29,62058.0,135.9079,136.5704,135.4087,135.6487,62058.0
2020-07-15 09:40:00,141.35,141.85,141.23,141.63,13196.0,135.7063,136.1864,135.5911,135.9751,13196.0
2020-07-15 09:50:00,141.71,142.14,141.62,141.78,26826.0,136.0519,136.4648,135.9655,136.1192,26826.0
2020-07-15 10:00:00,141.87,141.87,141.47,141.63,18937.0,136.2056,136.2056,135.8215,135.9751,18937.0
2020-07-15 10:10:00,141.59,141.88,141.38,141.88,16099.0,135.9367,136.2152,135.7351,136.2152,16099.0
2020-07-15 10:20:00,141.81,142.0,141.81,141.97,18462.0,136.148,136.3304,136.148,136.3016,18462.0
2020-07-15 10:30:00,141.92,142.42,141.83,142.37,36552.0,136.2536,136.7336,136.1672,136.6856,36552.0
2020-07-15 10:40:00,142.4,142.6,142.31,142.59,19461.0,136.7144,136.9064,136.628,136.8968,19461.0
2020-07-15 10:50:00,142.63,142.84,142.59,142.61,18926.0,136.9352,137.1368,136.8968,136.916,18926.0
2020-07-15 11:00:00,142.61,143.07,142.61,143.07,29392.0,136.916,137.3576,136.916,137.3576,29392.0
2020-07-15 11:10:00,143.05,143.29,142.97,143.15,18600.0,137.3384,137.5689,137.2616,137.4345,18600.0
2020-07-15 11:20:00,143.14,143.58,142.89,143.58,25984.0,137.4249,137.8473,137.1848,137.8473,25984.0
2020-07-15 11:30:00,143.57,143.57,142.93,142.99,16170.0,137.8377,137.8377,137.2232,137.2808,16170.0
2020-07-15 11:40:00,142.9,143.13,142.39,142.49,16926.0,137.1944,137.4153,136.7048,136.8008,16926.0
2020-07-15 11:50:00,142.6,142.8,142.55,142.58,14015.0,136.9064,137.0984,136.8584,136.8872,14015.0
2020-07-15 12:00:00,142.54,142.92,142.47,142.88,41861.0,136.8488,137.2136,136.7816,137.1752,41861.0
2020-07-15 12:10:00,142.65,142.65,142.24,142.58,18440.0,136.9544,136.9544,136.5608,136.8872,18440.0
2020-07-15 12:20:00,142.49,142.89,142.42,142.52,29195.0,136.8008,137.1848,136.7336,136.8296,29195.0
2020-07-15 12:30:00,142.54,142.66,142.37,142.53,20191.0,136.8488,136.964,136.6856,136.8392,20191.0
2020-07-15 12:40:00,142.47,142.88,142.47,142.8,7314.0,136.7816,137.1752,136.7816,137.0984,7314.0
2020-07-15 12:50:00,142.77,142.94,142.77,142.91,8005.0,137.0696,137.2328,137.0696,137.204,8005.0
2020-07-15 13:00:00,142.9,143.11,142.82,142.99,18373.0,137.1944,137.3961,137.1176,137.2808,18373.0
2020-07-15 13:10:00,143.11,143.15,142.88,142.99,9960.0,137.3961,137.4345,137.1752,137.2808,9960.0
2020-07-15 13:20:00,142.99,143.11,142.79,143.07,18465.0,137.2808,137.3961,137.0888,137.3576,18465.0
2020-07-15 13:30:00,143.06,143.5,143.06,143.47,39890.0,137.348,137.7705,137.348,137.7417,39890.0
2020-07-15 13:40:00,143.49,143.79,143.46,143.56,20668.0,137.7609,138.0489,137.7321,137.8281,20668.0
2020-07-15 13:50:00,143.55,143.55,143.13,143.19,13720.0,137.8185,137.8185,137.4153,137.4729,13720.0
2020-07-15 14:00:00,143.17,143.59,143.08,143.29,19588.0,137.4537,137.8569,137.3672,137.5689,19588.0
2020-07-15 14:10:00,143.3,143.37,143.22,143.29,13866.0,137.5785,137.6457,137.5017,137.5689,13866.0
2020-07-15 14:20:00,143.22,143.32,143.1,143.15,14059.0,137.5017,137.5977,137.3864,137.4345,14059.0
2020-07-15 14:30:00,143.14,143.24,143.07,143.1,12086.0,137.4249,137.5209,137.3576,137.3864,12086.0
2020-07-15 14:40:00,143.1,143.14,142.42,142.47,23445.0,137.3864,137.4249,136.7336,136.7816,23445.0
2020-07-15 14:50:00,142.41,142.44,142.24,142.25,13010.0,136.724,136.7528,136.5608,136.5704,13010.0
2020-07-15 15:00:00,142.23,142.45,142.2,142.37,13821.0,136.5512,136.7624,136.5224,136.6856,13821.0
2020-07-15 15:10:00,142.36,142.46,142.15,142.42,31303.0,136.676,136.772,136.4744,136.7336,31303.0
2020-07-15 15:20:00,142.42,142.56,142.31,142.51,22184.0,136.7336,136.868,136.628,136.82,22184.0
2020-07-15 15:30:00,142.52,142.6,142.4,142.49,38630.0,136.8296,136.9064,136.7144,136.8008,38630.0
2020-07-15 15:40:00,142.5,143.03,142.42,143.0,40198.0,136.8104,137.3192,136.7336,137.2904,40198.0
2020-07-15 15:50:00,142.96,142.96,142.49,142.96,61403.0,137.252,137.252,136.8008,137.252,61403.0
2020-07-16 09:30:00,142.6,142.77,141.94,142.27,34203.0,137.098,137.2614,136.4634,136.7807,34203.0
2020-07-16 09:40:00,142.36,142.45,141.93,142.12,7426.0,136.8672,136.9538,136.4538,136.6365,7426.0
2020-07-16 09:50:00,142.12,142.21,141.84,141.89,17936.0,136.6365,136.723,136.3673,136.4154,17936.0
2020-07-16 10:00:00,141.9,142.0,141.59,141.82,29705.0,136.425,136.5211,136.1269,136.3481,29705.0
2020-07-16 10:10:00,141.85,142.44,141.74,142.35,18097.0,136.3769,136.9441,136.2712,136.8576,18097.0
2020-07-16 10:20:00,142.3,142.45,141.88,142.28,10116.0,136.8095,136.9538,136.4058,136.7903,10116.0
2020-07-16 10:30:00,142.18,142.41,142.06,142.17,9941.0,136.6942,136.9153,136.5788,136.6846,9941.0
2020-07-16 10:40:00,142.14,142.33,142.14,142.17,13061.0,136.6557,136.8384,136.6557,136.6846,13061.0
2020-07-16 10:50:00,142.1,142.29,141.89,141.98,16324.0,136.6173,136.7999,136.4154,136.5019,16324.0
2020-07-16 11:00:00,141.94,141.95,141.67,141.86,14494.0,136.4634,136.4731,136.2039,136.3865,14494.0
2020-07-16 11:10:00,141.88,142.06,141.67,141.68,10359.0,136.4058,136.5788,136.2039,136.2135,10359.0
2020-07-16 11:20:00,141.75,141.99,141.72,141.77,9387.0,136.2808,136.5115,136.2519,136.3,9387.0
2020-07-16 11:30:00,141.8,141.8,141.58,141.68,9724.0,136.3288,136.3288,136.1173,136.2135,9724.0
2020-07-16 11:40:00,141.68,141.79,141.47,141.47,10444.0,136.2135,136.3192,136.0116,136.0116,10444.0
2020-07-16 11:50:00,141.53,141.73,141.49,141.68,9867.0,136.0693,136.2615,136.0308,136.2135,9867.0
2020-07-16 12:00:00,141.67,141.84,141.64,141.65,6469.0,136.2039,136.3673,136.175,136.1846,6469.0
2020-07-16 12:10:00,141.74,141.87,141.63,141.72,4743.0,136.2712,136.3961,136.1654,136.2519,4743.0
2020-07-16 12:20:00,141.65,141.79,141.61,141.73,7313.0,136.1846,136.3192,136.1462,136.2615,7313.0
2020-07-16 12:30:00,141.77,141.99,141.75,141.97,10737.0,136.3,136.5115,136.2808,136.4923,10737.0
2020-07-16 12:40:00,141.95,142.01,141.83,141.84,8114.0,136.4731,136.5307,136.3577,136.3673,8114.0
2020-07-16 12:50:00,141.84,141.96,141.79,141.84,6339.0,136.3673,136.4827,136.3192,136.3673,6339.0
2020-07-16 13:00:00,141.98,142.03,141.89,141.89,7427.0,136.5019,136.55,136.4154,136.4154,7427.0
2020-07-16 13:10:00,141.87,141.95,141.77,141.87,11806.0,136.3961,136.4731,136.3,136.3961,11806.0
2020-07-16 13:20:00,141.94,142.0,141.84,141.93,3386.0,136.4634,136.5211,136.3673,136.4538,3386.0
2020-07-16 13:30:00,141.98,141.99,141.78,141.79,2794.0,136.5019,136.5115,136.3096,136.3192,2794.0
2020-07-16 13:40:00,141.86,142.01,141.81,142.0,3558.0,136.3865,136.5307,136.3385,136.5211,3558.0
2020-07-16 13:50:00,142.0,142.01,141.76,141.77,5908.0,136.5211,136.5307,136.2904,136.3,5908.0
2020-07-16 14:00:00,141.87,142.02,141.79,142.0,4927.0,136.3961,136.5403,136.3192,136.5211,4927.0
2020-07-16 14:10:00,141.98,142.06,141.95,142.06,2733.0,136.5019,136.5788,136.4731,136.5788,2733.0
2020-07-16 14:20:00,142.08,142.25,142.06,142.19,5147.0,136.598,136.7615,136.5788,136.7038,5147.0
2020-07-16 14:30:00,142.2,142.33,142.15,142.2,5240.0,136.7134,136.8384,136.6653,136.7134,5240.0
2020-07-16 14:40:00,142.22,142.3,142.01,142.06,7005.0,136.7326,136.8095,136.5307,136.5788,7005.0
2020-07-16 14:50:00,142.06,142.16,141.89,141.93,8363.0,136.5788,136.6749,136.4154,136.4538,8363.0
2020-07-16 15:00:00,141.93,142.06,141.88,142.04,18415.0,136.4538,136.5788,136.4058,136.5596,18415.0
2020-07-16 15:10:00,142.05,142.2,141.99,142.15,28192.0,136.5692,136.7134,136.5115,136.6653,28192.0
2020-07-16 15:20:00,142.18,142.28,142.1,142.28,19888.0,136.6942,136.7903,136.6173,136.7903,19888.0
2020-07-16 15:30:00,142.25,142.56,142.2,142.54,29809.0,136.7615,137.0595,136.7134,137.0403,29809.0
2020-07-16 15:40:00,142.56,142.82,142.48,142.75,37237.0,137.0595,137.3095,136.9826,137.2422,37237.0
2020-07-16 15:50:00,142.75,142.96,142.59,142.89,75191.0,137.2422,137.4441,137.0884,137.3768,75191.0
2020-07-17 09:30:00,143.8,143.99,142.64,142.77,128264.0,138.2517,138.4343,137.1364,137.2614,128264.0
2020-07-17 09:40:00,142.73,142.86,142.53,142.62,9721.0,137.223,137.3479,137.0307,137.1172,9721.0
2020-07-17 09:50:00,142.68,142.86,142.52,142.55,14050.0,137.1749,137.3479,137.0211,137.0499,14050.0
2020-07-17 10:00:00,142.5,142.66,142.23,142.59,18374.0,137.0018,137.1557,136.7422,137.0884,18374.0
2020-07-17 10:10:00,142.6,142.88,142.51,142.7,13169.0,137.098,137.3672,137.0114,137.1941,13169.0
2020-07-17 10:20:00,142.75,142.91,142.68,142.81,9578.0,137.2422,137.396,137.1749,137.2999,9578.0
2020-07-17 10:30:00,142.77,143.38,142.61,143.38,17423.0,137.2614,137.8479,137.1076,137.8479,17423.0
2020-07-17 10:40:00,143.31,143.41,143.21,143.27,6831.0,137.7806,137.8767,137.6844,137.7421,6831.0
2020-07-17 10:50:00,143.24,143.69,143.24,143.63,23346.0,137.7133,138.1459,137.7133,138.0882,23346.0
2020-07-17 11:00:00,143.69,143.87,143.68,143.71,8047.0,138.1459,138.319,138.1363,138.1651,8047.0
2020-07-17 11:10:00,143.75,143.75,143.24,143.24,6625.0,138.2036,138.2036,137.7133,137.7133,6625.0
2020-07-17 11:20:00,143.32,143.51,143.31,143.47,10417.0,137.7902,137.9729,137.7806,137.9344,10417.0
2020-07-17 11:30:00,143.51,143.65,143.37,143.52,7046.0,137.9729,138.1075,137.8383,137.9825,7046.0
2020-07-17 11:40:00,143.55,143.6,143.45,143.54,10057.0,138.0113,138.0594,137.9152,138.0017,10057.0
2020-07-17 11:50:00,143.53,143.83,143.47,143.79,11724.0,137.9921,138.2805,137.9344,138.2421,11724.0
2020-07-17 12:00:00,143.76,144.01,143.7,144.0,16789.0,138.2132,138.4536,138.1555,138.444,16789.0
2020-07-17 12:10:00,143.99,144.14,143.93,144.09,32733.0,138.4343,138.5786,138.3767,138.5305,32733.0
2020-07-17 12:20:00,144.11,144.3,144.07,144.08,12960.0,138.5497,138.7324,138.5113,138.5209,12960.0
2020-07-17 12:30:00,144.09,144.34,144.0,144.12,7930.0,138.5305,138.7708,138.444,138.5593,7930.0
2020-07-17 12:40:00,144.08,144.08,143.96,144.05,5539.0,138.5209,138.5209,138.4055,138.492,5539.0
2020-07-17 12:50:00,144.08,144.26,144.03,144.08,9154.0,138.5209,138.6939,138.4728,138.5209,9154.0
2020-07-17 13:00:00,144.09,144.15,144.02,144.04,7765.0,138.5305,138.5882,138.4632,138.4824,7765.0
2020-07-17 13:10:00,144.07,144.21,143.92,143.94,11825.0,138.5113,138.6459,138.367,138.3863,11825.0
2020-07-17 13:20:00,143.93,144.18,143.92,144.12,8445.0,138.3767,138.617,138.367,138.5593,8445.0
2020-07-17 13:30:00,144.13,144.22,144.07,144.08,8090.0,138.5689,138.6555,138.5113,138.5209,8090.0
2020-07-17 13:40:00,144.08,144.24,144.07,144.16,6346.0,138.5209,138.6747,138.5113,138.5978,6346.0
2020-07-17 13:50:00,144.2,144.25,144.08,144.08,5858.0,138.6362,138.6843,138.5209,138.5209,5858.0
2020-07-17 14:00:00,144.07,144.44,144.07,144.44,11582.0,138.5113,138.867,138.5113,138.867,11582.0
2020-07-17 14:10:00,144.44,144.49,144.35,144.49,6923.0,138.867,138.915,138.7804,138.915,6923.0
2020-07-17 14:20:00,144.49,144.5,144.38,144.4,10910.0,138.915,138.9247,138.8093,138.8285,10910.0
2020-07-17 14:30:00,144.41,144.41,144.22,144.33,5673.0,138.8381,138.8381,138.6555,138.7612,5673.0
2020-07-17 14:40:00,144.28,144.39,144.23,144.24,11111.0,138.7132,138.8189,138.6651,138.6747,11111.0
2020-07-17 14:50:00,144.26,144.6,144.23,144.5,24857.0,138.6939,139.0208,138.6651,138.9247,24857.0
2020-07-17 15:00:00,144.51,144.53,144.2,144.52,16286.0,138.9343,138.9535,138.6362,138.9439,16286.0
2020-07-17 15:10:00,144.51,144.81,144.3,144.8,17695.0,138.9343,139.2227,138.7324,139.2131,17695.0
2020-07-17 15:20:00,144.8,144.96,144.77,144.88,22551.0,139.2131,139.3669,139.1842,139.29,22551.0
2020-07-17 15:30:00,144.89,145.1,144.81,144.98,35972.0,139.2996,139.5015,139.2227,139.3861,35972.0
2020-07-17 15:40:00,145.0,145.28,144.84,145.03,36391.0,139.4054,139.6746,139.2515,139.4342,36391.0
2020-07-17 15:50:00,145.0,145.0,144.5,144.69,103500.0,139.4054,139.4054,138.9247,139.1073,103500.0
2020-07-20 09:30:00,145.09,145.35,144.57,144.88,48495.0,139.4919,139.7419,138.992,139.29,48495.0
2020-07-20 09:40:00,144.81,144.81,144.32,144.49,11450.0,139.2227,139.2227,138.7516,138.915,11450.0
2020-07-20 09:50:00,144.41,144.87,144.34,144.76,18886.0,138.8381,139.2804,138.7708,139.1746,18886.0
2020-07-20 10:00:00,144.81,145.13,144.76,145.02,13285.0,139.2227,139.5304,139.1746,139.4246,13285.0
2020-07-20 10:10:00,145.03,145.29,145.02,145.18,13686.0,139.4342,139.6842,139.4246,139.5784,13686.0
2020-07-20 10:20:00,145.16,145.39,144.98,145.34,17522.0,139.5592,139.7803,139.3861,139.7323,17522.0
2020-07-20 10:30:00,145.41,145.61,145.22,145.48,13557.0,139.7996,139.9918,139.6169,139.8668,13557.0
2020-07-20 10:40:00,145.49,145.59,145.41,145.49,12128.0,139.8765,139.9726,139.7996,139.8765,12128.0
2020-07-20 10:50:00,145.46,145.47,145.16,145.23,13751.0,139.8476,139.8572,139.5592,139.6265,13751.0
2020-07-20 11:00:00,145.22,145.32,145.17,145.25,33448.0,139.6169,139.713,139.5688,139.6457,33448.0
2020-07-20 11:10:00,145.25,145.53,145.23,145.32,11239.0,139.6457,139.9149,139.6265,139.713,11239.0
2020-07-20 11:20:00,145.29,145.3,145.1,145.22,6193.0,139.6842,139.6938,139.5015,139.6169,6193.0
2020-07-20 11:30:00,145.24,145.41,145.18,145.28,11778.0,139.6361,139.7996,139.5784,139.6746,11778.0
2020-07-20 11:40:00,145.29,145.44,145.25,145.4,9731.0,139.6842,139.8284,139.6457,139.7899,9731.0
2020-07-20 11:50:00,145.39,145.58,145.35,145.35,18716.0,139.7803,139.963,139.7419,139.7419,18716.0
2020-07-20 12:00:00,145.3,145.34,145.14,145.17,9347.0,139.6938,139.7323,139.54,139.5688,9347.0
2020-07-20 12:10:00,145.19,145.35,145.17,145.32,8790.0,139.588,139.7419,139.5688,139.713,8790.0
2020-07-20 12:20:00,145.31,145.46,145.23,145.32,9060.0,139.7034,139.8476,139.6265,139.713,9060.0
2020-07-20 12:30:00,145.33,145.55,145.32,145.55,8698.0,139.7226,139.9341,139.713,139.9341,8698.0
2020-07-20 12:40:00,145.52,145.6,145.5,145.54,7731.0,139.9053,139.9822,139.8861,139.9245,7731.0
2020-07-20 12:50:00,145.53,145.72,145.53,145.62,7637.0,139.9149,140.0976,139.9149,140.0014,7637.0
2020-07-20 13:00:00,145.62,145.97,145.62,145.91,22132.0,140.0014,140.3379,140.0014,140.2803,22132.0
2020-07-20 13:10:00,145.89,145.95,145.86,145.91,12896.0,140.261,140.3187,140.2322,140.2803,12896.0
2020-07-20 13:20:00,145.94,145.95,145.71,145.85,25660.0,140.3091,140.3187,140.088,140.2226,25660.0
2020-07-20 13:30:00,145.85,145.91,145.77,145.85,19383.0,140.2226,140.2803,140.1457,140.2226,19383.0
2020-07-20 13:40:00,145.85,146.05,145.85,146.04,21710.0,140.2226,140.4149,140.2226,140.4052,21710.0
2020-07-20 13:50:00,146.06,146.16,146.04,146.06,12255.0,140.4245,140.5206,140.4052,140.4245,12255.0
2020-07-20 14:00:00,146.04,146.04,145.73,145.78,10148.0,140.4052,140.4052,140.1072,140.1553,10148.0
2020-07-20 14:10:00,145.8,145.9,145.77,145.86,15745.0,140.1745,140.2706,140.1457,140.2322,15745.0
2020-07-20 14:20:00,145.87,145.9,145.78,145.82,12877.0,140.2418,140.2706,140.1553,140.1937,12877.0
2020-07-20 14:30:00,145.83,145.99,145.82,145.84,10410.0,140.2033,140.3572,140.1937,140.213,10410.0
2020-07-20 14:40:00,145.85,145.97,145.79,145.87,18784.0,140.2226,140.3379,140.1649,140.2418,18784.0
2020-07-20 14:50:00,145.9,146.08,145.9,146.07,11995.0,140.2706,140.4437,140.2706,140.4341,11995.0
2020-07-20 15:00:00,146.06,146.21,145.98,146.09,17552.0,140.4245,140.5687,140.3476,140.4533,17552.0
2020-07-20 15:10:00,146.12,146.44,146.05,146.31,28307.0,140.4822,140.7898,140.4149,140.6648,28307.0
2020-07-20 15:20:00,146.35,146.55,146.28,146.52,19696.0,140.7033,140.8956,140.636,140.8667,19696.0
2020-07-20 15:30:00,146.52,146.69,146.45,146.6,29487.0,140.8667,141.0302,140.7994,140.9436,29487.0
2020-07-20 15:40:00,146.62,146.62,146.34,146.56,36275.0,140.9629,140.9629,140.6937,140.9052,36275.0
2020-07-20 15:50:00,146.56,146.56,145.97,145.98,86350.0,140.9052,140.9052,140.3379,140.3476,86350.0
2020-07-21 09:30:00,146.5,147.0,145.85,145.99,45122.0,140.8475,141.3282,140.2226,140.3572,45122.0
2020-07-21 09:40:00,145.97,145.97,145.34,145.78,21860.0,140.3379,140.3379,139.7323,140.1553,21860.0
2020-07-21 09:50:00,145.79,146.56,145.79,146.45,16684.0,140.1649,140.9052,140.1649,140.7994,16684.0
2020-07-21 10:00:00,146.47,146.6,145.93,146.22,17174.0,140.8187,140.9436,140.2995,140.5783,17174.0
2020-07-21 10:10:00,146.28,146.67,145.99,146.67,13674.0,140.636,141.0109,140.3572,141.0109,13674.0
2020-07-21 10:20:00,146.67,146.73,145.96,146.06,14459.0,141.0109,141.0686,140.3283,140.4245,14459.0
2020-07-21 10:30:00,146.01,146.03,145.05,145.05,32046.0,140.3764,140.3956,139.4534,139.4534,32046.0
2020-07-21 10:40:00,145.06,145.38,144.84,145.34,35455.0,139.4631,139.7707,139.2515,139.7323,35455.0
2020-07-21 10:50:00,145.33,145.69,145.32,145.57,13618.0,139.7226,140.0687,139.713,139.9534,13618.0
2020-07-21 11:00:00,145.57,145.61,145.0,145.06,16044.0,139.9534,139.9918,139.4054,139.4631,16044.0
2020-07-21 11:10:00,145.06,145.19,144.86,144.86,23048.0,139.4631,139.588,139.2708,139.2708,23048.0
2020-07-21 11:20:00,144.86,144.96,144.77,144.83,22377.0,139.2708,139.3669,139.1842,139.2419,22377.0
2020-07-21 11:30:00,144.82,145.18,144.78,145.05,11202.0,139.2323,139.5784,139.1939,139.4534,11202.0
2020-07-21 11:40:00,145.01,145.25,144.65,144.68,14490.0,139.415,139.6457,139.0689,139.0977,14490.0
2020-07-21 11:50:00,144.68,145.08,144.65,145.08,10530.0,139.0977,139.4823,139.0689,139.4823,10530.0
2020-07-21 12:00:00,145.1,145.13,144.93,144.97,4666.0,139.5015,139.5304,139.3381,139.3765,4666.0
2020-07-21 12:10:00,144.99,145.05,144.92,144.98,5924.0,139.3958,139.4534,139.3285,139.3861,5924.0
2020-07-21 12:20:00,145.01,145.44,145.01,145.36,4269.0,139.415,139.8284,139.415,139.7515,4269.0
2020-07-21 12:30:00,145.35,145.45,145.31,145.31,5648.0,139.7419,139.838,139.7034,139.7034,5648.0
2020-07-21 12:40:00,145.25,145.39,145.22,145.24,4761.0,139.6457,139.7803,139.6169,139.6361,4761.0
2020-07-21 12:50:00,145.25,145.51,145.21,145.44,6080.0,139.6457,139.8957,139.6073,139.8284,6080.0
2020-07-21 13:00:00,145.41,145.56,145.37,145.44,4389.0,139.7996,139.9438,139.7611,139.8284,4389.0
2020-07-21 13:10:00,145.44,145.58,145.43,145.58,5629.0,139.8284,139.963,139.8188,139.963,5629.0
2020-07-21 13:20:00,145.61,145.71,145.53,145.71,5123.0,139.9918,140.088,139.9149,140.088,5123.0
2020-07-21 13:30:00,145.68,145.77,145.65,145.77,4529.0,140.0591,140.1457,140.0303,140.1457,4529.0
2020-07-21 13:40:00,145.76,145.76,145.59,145.59,2439.0,140.136,140.136,139.9726,139.9726,2439.0
2020-07-21 13:50:00,145.59,145.59,145.42,145.42,3282.0,139.9726,139.9726,139.8092,139.8092,3282.0
2020-07-21 14:00:00,145.38,145.63,145.36,145.53,7704.0,139.7707,140.0111,139.7515,139.9149,7704.0
2020-07-21 14:10:00,145.5,145.57,145.43,145.44,6723.0,139.8861,139.9534,139.8188,139.8284,6723.0
2020-07-21 14:20:00,145.46,145.67,145.42,145.66,11617.0,139.8476,140.0495,139.8092,140.0399,11617.0
2020-07-21 14:30:00,145.66,145.67,145.52,145.55,11823.0,140.0399,140.0495,139.9053,139.9341,11823.0
2020-07-21 14:40:00,145.56,145.74,145.55,145.65,6125.0,139.9438,140.1168,139.9341,140.0303,6125.0
2020-07-21 14:50:00,145.64,145.64,145.54,145.56,5698.0,140.0207,140.0207,139.9245,139.9438,5698.0
2020-07-21 15:00:00,145.55,145.59,145.5,145.54,6409.0,139.9341,139.9726,139.8861,139.9245,6409.0
2020-07-21 15:10:00,145.59,145.6,145.26,145.32,14461.0,139.9726,139.9822,139.6553,139.713,14461.0
2020-07-21 15:20:00,145.35,145.36,144.86,144.9,9704.0,139.7419,139.7515,139.2708,139.3092,9704.0
2020-07-21 15:30:00,144.9,144.98,144.77,144.81,12905.0,139.3092,139.3861,139.1842,139.2227,12905.0
2020-07-21 15:40:00,144.8,145.08,144.78,145.08,16633.0,139.2131,139.4823,139.1939,139.4823,16633.0
2020-07-21 15:50:00,145.05,145.05,144.17,144.96,168212.0,139.4534,139.4534,138.6074,139.3669,168212.0
2020-07-22 09:30:00,145.41,146.1,145.41,145.88,25687.0,139.7996,140.4629,139.7996,140.2514,25687.0
2020-07-22 09:40:00,145.9,145.9,145.24,145.29,8910.0,140.2706,140.2706,139.6361,139.6842,8910.0
2020-07-22 09:50:00,145.38,145.6,145.01,145.02,28822.0,139.7707,139.9822,139.415,139.4246,28822.0
2020-07-22 10:00:00,145.09,145.33,145.04,145.29,7956.0,139.4919,139.7226,139.4438,139.6842,7956.0
2020-07-22 10:10:00,145.28,145.32,145.1,145.19,8112.0,139.6746,139.713,139.5015,139.588,8112.0
2020-07-22 10:20:00,145.19,145.3,144.93,144.99,8206.0,139.588,139.6938,139.3381,139.3958,8206.0
2020-07-22 10:30:00,145.03,145.04,144.68,144.94,7815.0,139.4342,139.4438,139.0977,139.3477,7815.0
2020-07-22 10:40:00,144.86,144.94,144.57,144.63,9575.0,139.2708,139.3477,138.992,139.0496,9575.0
2020-07-22 10:50:00,144.64,144.65,144.29,144.4,8789.0,139.0593,139.0689,138.7228,138.8285,8789.0
2020-07-22 11:00:00,144.48,144.52,144.29,144.42,9285.0,138.9054,138.9439,138.7228,138.8477,9285.0
2020-07-22 11:10:00,144.43,144.49,144.05,144.29,11528.0,138.8574,138.915,138.492,138.7228,11528.0
2020-07-22 11:20:00,144.3,144.57,144.29,144.5,5671.0,138.7324,138.992,138.7228,138.9247,5671.0
2020-07-22 11:30:00,144.5,144.67,144.47,144.66,5380.0,138.9247,139.0881,138.8958,139.0785,5380.0
2020-07-22 11:40:00,144.69,144.99,144.66,144.9,7059.0,139.1073,139.3958,139.0785,139.3092,7059.0
2020-07-22 11:50:00,144.87,145.08,144.79,145.01,6254.0,139.2804,139.4823,139.2035,139.415,6254.0
2020-07-22 12:00:00,145.0,145.15,144.98,145.04,5260.0,139.4054,139.5496,139.3861,139.4438,5260.0
2020-07-22 12:10:00,145.07,145.32,145.07,145.2,8316.0,139.4727,139.713,139.4727,139.5977,8316.0
2020-07-22 12:20:00,145.17,145.3,145.14,145.21,13480.0,139.5688,139.6938,139.54,139.6073,13480.0
2020-07-22 12:30:00,145.19,145.21,145.07,145.1,7196.0,139.588,139.6073,139.4727,139.5015,7196.0
2020-07-22 12:40:00,145.12,145.19,145.02,145.02,8181.0,139.5207,139.588,139.4246,139.4246,8181.0
2020-07-22 12:50:00,145.02,145.11,145.01,145.06,6200.0,139.4246,139.5111,139.415,139.4631,6200.0
2020-07-22 13:00:00,145.1,145.12,145.03,145.08,16094.0,139.5015,139.5207,139.4342,139.4823,16094.0
2020-07-22 13:10:00,145.06,145.28,145.06,145.28,6370.0,139.4631,139.6746,139.4631,139.6746,6370.0
2020-07-22 13:20:00,145.29,145.29,145.07,145.27,11755.0,139.6842,139.6842,139.4727,139.665,11755.0
2020-07-22 13:30:00,145.25,145.27,145.06,145.1,8592.0,139.6457,139.665,139.4631,139.5015,8592.0
2020-07-22 13:40:00,145.06,145.16,144.9,144.92,10058.0,139.4631,139.5592,139.3092,139.3285,10058.0
2020-07-22 13:50:00,144.87,144.87,144.4,144.41,12448.0,139.2804,139.2804,138.8285,138.8381,12448.0
2020-07-22 14:00:00,144.42,144.73,144.42,144.66,7983.0,138.8477,139.1458,138.8477,139.0785,7983.0
2020-07-22 14:10:00,144.67,144.87,144.61,144.87,6733.0,139.0881,139.2804,139.0304,139.2804,6733.0
2020-07-22 14:20:00,144.88,144.96,144.76,144.8,9562.0,139.29,139.3669,139.1746,139.2131,9562.0
2020-07-22 14:30:00,144.81,145.02,144.69,144.9,17368.0,139.2227,139.4246,139.1073,139.3092,17368.0
2020-07-22 14:40:00,144.88,144.94,144.71,144.77,11960.0,139.29,139.3477,139.1266,139.1842,11960.0
2020-07-22 14:50:00,144.75,144.78,144.52,144.56,7771.0,139.165,139.1939,138.9439,138.9823,7771.0
2020-07-22 15:00:00,144.58,144.68,144.49,144.5,21800.0,139.0016,139.0977,138.915,138.9247,21800.0
2020-07-22 15:10:00,144.52,144.78,144.42,144.7,14137.0,138.9439,139.1939,138.8477,139.1169,14137.0
2020-07-22 15:20:00,144.68,144.72,144.52,144.57,19625.0,139.0977,139.1362,138.9439,138.992,19625.0
2020-07-22 15:30:00,144.55,144.84,144.49,144.82,22323.0,138.9727,139.2515,138.915,139.2323,22323.0
2020-07-22 15:40:00,144.8,145.37,144.76,145.29,28226.0,139.2131,139.7611,139.1746,139.6842,28226.0
2020-07-22 15:50:00,145.31,145.41,145.03,145.12,93265.0,139.7034,139.7996,139.4342,139.5207,93265.0
2020-07-23 09:30:00,145.51,146.43,145.51,146.23,24966.0,139.8957,140.7802,139.8957,140.5879,24966.0
2020-07-23 09:40:00,146.21,147.09,146.13,146.93,37403.0,140.5687,141.4147,140.4918,141.2609,37403.0
2020-07-23 09:50:00,146.93,146.99,146.52,146.57,12618.0,141.2609,141.3186,140.8667,140.9148,12618.0
2020-07-23 10:00:00,146.56,146.59,146.33,146.55,9618.0,140.9052,140.934,140.6841,140.8956,9618.0
2020-07-23 10:10:00,146.56,146.59,146.21,146.22,14628.0,140.9052,140.934,140.5687,140.5783,14628.0
2020-07-23 10:20:00,146.29,146.31,146.04,146.11,11403.0,140.6456,140.6648,140.4052,140.4725,11403.0
2020-07-23 10:30:00,146.09,146.32,146.04,146.16,19761.0,140.4533,140.6744,140.4052,140.5206,19761.0
2020-07-23 10:40:00,146.16,146.58,146.13,146.42,16897.0,140.5206,140.9244,140.4918,140.7706,16897.0
2020-07-23 10:50:00,146.43,146.46,145.87,145.93,21897.0,140.7802,140.809,140.2418,140.2995,21897.0
2020-07-23 11:00:00,145.93,146.35,145.9,146.04,16049.0,140.2995,140.7033,140.2706,140.4052,16049.0
2020-07-23 11:10:00,145.97,146.0,145.85,145.93,8737.0,140.3379,140.3668,140.2226,140.2995,8737.0
2020-07-23 11:20:00,145.96,146.09,145.88,145.98,10056.0,140.3283,140.4533,140.2514,140.3476,10056.0
2020-07-23 11:30:00,145.96,146.23,145.93,146.12,15690.0,140.3283,140.5879,140.2995,140.4822,15690.0
2020-07-23 11:40:00,146.17,146.17,146.0,146.01,13840.0,140.5302,140.5302,140.3668,140.3764,13840.0
2020-07-23 11:50:00,145.98,146.14,145.95,146.07,7846.0,140.3476,140.5014,140.3187,140.4341,7846.0
2020-07-23 12:00:00,146.08,146.1,145.68,145.68,9341.0,140.4437,140.4629,140.0591,140.0591,9341.0
2020-07-23 12:10:00,145.72,145.85,145.65,145.74,8032.0,140.0976,140.2226,140.0303,140.1168,8032.0
2020-07-23 12:20:00,145.75,145.91,145.59,145.66,11985.0,140.1264,140.2803,139.9726,140.0399,11985.0
2020-07-23 12:30:00,145.71,145.71,145.37,145.45,7210.0,140.088,140.088,139.7611,139.838,7210.0
2020-07-23 12:40:00,145.44,145.56,145.38,145.48,13552.0,139.8284,139.9438,139.7707,139.8668,13552.0
2020-07-23 12:50:00,145.45,145.52,145.33,145.5,17388.0,139.838,139.9053,139.7226,139.8861,17388.0
2020-07-23 13:00:00,145.51,145.81,145.5,145.77,13331.0,139.8957,140.1841,139.8861,140.1457,13331.0
2020-07-23 13:10:00,145.77,145.85,145.51,145.55,16067.0,140.1457,140.2226,139.8957,139.9341,16067.0
2020-07-23 13:20:00,145.54,145.54,145.3,145.32,11163.0,139.9245,139.9245,139.6938,139.713,11163.0
2020-07-23 13:30:00,145.32,145.42,145.03,145.05,27415.0,139.713,139.8092,139.4342,139.4534,27415.0
2020-07-23 13:40:00,145.05,145.05,144.64,144.71,24304.0,139.4534,139.4534,139.0593,139.1266,24304.0
2020-07-23 13:50:00,144.73,144.78,144.56,144.77,11482.0,139.1458,139.1939,138.9823,139.1842,11482.0
2020-07-23 14:00:00,144.78,144.91,144.58,144.58,18701.0,139.1939,139.3188,139.0016,139.0016,18701.0
2020-07-23 14:10:00,144.54,144.54,143.84,144.17,29979.0,138.9631,138.9631,138.2901,138.6074,29979.0
2020-07-23 14:20:00,144.09,144.27,143.83,144.16,22981.0,138.5305,138.7035,138.2805,138.5978,22981.0
2020-07-23 14:30:00,144.21,144.42,144.01,144.03,12181.0,138.6459,138.8477,138.4536,138.4728,12181.0
2020-07-23 14:40:00,144.02,144.5,144.02,144.45,7898.0,138.4632,138.9247,138.4632,138.8766,7898.0
2020-07-23 14:50:00,144.44,144.51,144.38,144.44,7136.0,138.867,138.9343,138.8093,138.867,7136.0
2020-07-23 15:00:00,144.5,144.61,144.25,144.28,10954.0,138.9247,139.0304,138.6843,138.7132,10954.0
2020-07-23 15:10:00,144.37,144.46,144.28,144.41,13966.0,138.7997,138.8862,138.7132,138.8381,13966.0
2020-07-23 15:20:00,144.39,144.48,144.08,144.08,15062.0,138.8189,138.9054,138.5209,138.5209,15062.0
2020-07-23 15:30:00,144.04,144.4,143.94,144.08,16364.0,138.4824,138.8285,138.3863,138.5209,16364.0
2020-07-23 15:40:00,143.99,144.24,143.92,144.01,19649.0,138.4343,138.6747,138.367,138.4536,19649.0
2020-07-23 15:50:00,144.0,144.2,143.63,144.0,75656.0,138.444,138.6362,138.0882,138.444,75656.0
2020-07-24 09:30:00,143.71,143.87,141.88,142.15,37614.0,138.1651,138.319,136.4058,136.6653,37614.0
2020-07-24 09:40:00,142.0,143.0,142.0,142.94,13050.0,136.5211,137.4825,136.5211,137.4249,13050.0
2020-07-24 09:50:00,142.87,143.32,142.83,143.17,19785.0,137.3576,137.7902,137.3191,137.646,19785.0
2020-07-24 10:00:00,143.25,143.78,143.09,143.67,17373.0,137.7229,138.2324,137.5691,138.1267,17373.0
2020-07-24 10:10:00,143.63,143.96,143.47,143.91,15387.0,138.0882,138.4055,137.9344,138.3574,15387.0
2020-07-24 10:20:00,143.84,144.25,143.69,143.73,51445.0,138.2901,138.6843,138.1459,138.1844,51445.0
2020-07-24 10:30:00,143.73,143.74,142.87,143.13,32682.0,138.1844,138.194,137.3576,137.6075,32682.0
2020-07-24 10:40:00,143.11,143.63,142.96,143.63,22974.0,137.5883,138.0882,137.4441,138.0882,22974.0
2020-07-24 10:50:00,143.58,143.86,143.34,143.86,15144.0,138.0402,138.3094,137.8094,138.3094,15144.0
2020-07-24 11:00:00,143.86,143.93,143.61,143.68,9485.0,138.3094,138.3767,138.069,138.1363,9485.0
2020-07-24 11:10:00,143.73,143.82,143.59,143.59,12702.0,138.1844,138.2709,138.0498,138.0498,12702.0
2020-07-24 11:20:00,143.6,143.94,143.47,143.94,13356.0,138.0594,138.3863,137.9344,138.3863,13356.0
2020-07-24 11:30:00,143.88,144.12,143.74,143.78,19429.0,138.3286,138.5593,138.194,138.2324,19429.0
2020-07-24 11:40:00,143.79,144.04,143.79,143.82,17231.0,138.2421,138.4824,138.2421,138.2709,17231.0
2020-07-24 11:50:00,143.73,144.01,143.69,143.96,14639.0,138.1844,138.4536,138.1459,138.4055,14639.0
2020-07-24 12:00:00,143.97,143.97,143.42,143.42,8352.0,138.4151,138.4151,137.8863,137.8863,8352.0
2020-07-24 12:10:00,143.51,143.65,143.39,143.39,6486.0,137.9729,138.1075,137.8575,137.8575,6486.0
2020-07-24 12:20:00,143.39,143.77,143.24,143.56,52262.0,137.8575,138.2228,137.7133,138.0209,52262.0
2020-07-24 12:30:00,143.74,143.74,143.36,143.36,10751.0,138.194,138.194,137.8286,137.8286,10751.0
2020-07-24 12:40:00,143.34,143.41,143.16,143.33,4624.0,137.8094,137.8767,137.6364,137.7998,4624.0
2020-07-24 12:50:00,143.33,143.43,143.14,143.3,6105.0,137.7998,137.8959,137.6171,137.771,6105.0
2020-07-24 13:00:00,143.24,143.31,142.86,142.94,13187.0,137.7133,137.7806,137.3479,137.4249,13187.0
2020-07-24 13:10:00,142.94,143.08,142.78,142.84,8004.0,137.4249,137.5595,137.271,137.3287,8004.0
2020-07-24 13:20:00,142.87,143.15,142.79,143.08,12355.0,137.3576,137.6267,137.2806,137.5595,12355.0
2020-07-24 13:30:00,143.14,143.14,142.93,143.03,5508.0,137.6171,137.6171,137.4152,137.5114,5508.0
2020-07-24 13:40:00,143.05,143.32,142.94,143.32,7471.0,137.5306,137.7902,137.4249,137.7902,7471.0
2020-07-24 13:50:00,143.29,143.29,143.07,143.16,5173.0,137.7613,137.7613,137.5498,137.6364,5173.0
2020-07-24 14:00:00,143.16,143.84,143.13,143.67,15843.0,137.6364,138.2901,137.6075,138.1267,15843.0
2020-07-24 14:10:00,143.71,143.79,143.44,143.63,12971.0,138.1651,138.2421,137.9056,138.0882,12971.0
2020-07-24 14:20:00,143.62,143.93,143.58,143.77,14392.0,138.0786,138.3767,138.0402,138.2228,14392.0
2020-07-24 14:30:00,143.81,143.81,143.6,143.72,5703.0,138.2613,138.2613,138.0594,138.1748,5703.0
2020-07-24 14:40:00,143.72,143.82,143.69,143.69,7713.0,138.1748,138.2709,138.1459,138.1459,7713.0
2020-07-24 14:50:00,143.67,143.9,143.66,143.7,7642.0,138.1267,138.3478,138.1171,138.1555,7642.0
2020-07-24 15:00:00,143.72,143.94,143.62,143.88,11351.0,138.1748,138.3863,138.0786,138.3286,11351.0
2020-07-24 15:10:00,143.85,143.94,143.42,143.47,17216.0,138.2997,138.3863,137.8863,137.9344,17216.0
2020-07-24 15:20:00,143.48,143.67,143.43,143.46,10732.0,137.944,138.1267,137.8959,137.9248,10732.0
2020-07-24 15:30:00,143.37,143.72,143.05,143.68,33189.0,137.8383,138.1748,137.5306,138.1363,33189.0
2020-07-24 15:40:00,143.69,143.89,143.52,143.89,31962.0,138.1459,138.3382,137.9825,138.3382,31962.0
2020-07-24 15:50:00,143.81,144.34,143.7,144.29,175678.0,138.2613,138.7708,138.1555,138.7228,175678.0
2020-07-27 09:30:00,144.2,144.82,143.73,144.46,50760.0,138.6362,139.2323,138.1844,138.8862,50760.0
2020-07-27 09:40:00,144.47,145.14,144.46,145.12,22414.0,138.8958,139.54,138.8862,139.5207,22414.0
2020-07-27 09:50:00,145.03,145.82,144.84,145.69,16177.0,139.4342,140.1937,139.2515,140.0687,16177.0
2020-07-27 10:00:00,145.7,146.43,145.65,146.34,21643.0,140.0784,140.7802,140.0303,140.6937,21643.0
2020-07-27 10:10:00,146.25,146.47,146.19,146.39,15955.0,140.6071,140.8187,140.5495,140.7417,15955.0
2020-07-27 10:20:00,146.37,146.45,146.21,146.22,17333.0,140.7225,140.7994,140.5687,140.5783,17333.0
2020-07-27 10:30:00,146.23,146.4,146.18,146.34,23088.0,140.5879,140.7514,140.5398,140.6937,23088.0
2020-07-27 10:40:00,146.34,146.84,146.27,146.56,39019.0,140.6937,141.1744,140.6264,140.9052,39019.0
2020-07-27 10:50:00,146.59,146.98,146.57,146.74,26345.0,140.934,141.309,140.9148,141.0782,26345.0
2020-07-27 11:00:00,146.72,146.73,146.46,146.47,24383.0,141.059,141.0686,140.809,140.8187,24383.0
2020-07-27 11:10:00,146.49,146.52,146.16,146.21,19858.0,140.8379,140.8667,140.5206,140.5687,19858.0
2020-07-27 11:20:00,146.18,146.2,145.85,145.89,14276.0,140.5398,140.5591,140.2226,140.261,14276.0
2020-07-27 11:30:00,145.95,145.99,145.79,145.96,10164.0,140.3187,140.3572,140.1649,140.3283,10164.0
2020-07-27 11:40:00,145.92,146.12,145.82,146.03,13201.0,140.2899,140.4822,140.1937,140.3956,13201.0
2020-07-27 11:50:00,146.03,146.09,145.94,145.97,19406.0,140.3956,140.4533,140.3091,140.3379,19406.0
2020-07-27 12:00:00,145.96,146.08,145.92,146.07,9709.0,140.3283,140.4437,140.2899,140.4341,9709.0
2020-07-27 12:10:00,146.06,146.15,145.99,146.09,8553.0,140.4245,140.511,140.3572,140.4533,8553.0
2020-07-27 12:20:00,146.1,146.12,145.98,146.08,16287.0,140.4629,140.4822,140.3476,140.4437,16287.0
2020-07-27 12:30:00,146.09,146.33,146.09,146.29,8560.0,140.4533,140.6841,140.4533,140.6456,8560.0
2020-07-27 12:40:00,146.26,146.38,146.26,146.36,10083.0,140.6168,140.7321,140.6168,140.7129,10083.0
2020-07-27 12:50:00,146.33,146.35,146.24,146.33,7943.0,140.6841,140.7033,140.5975,140.6841,7943.0
2020-07-27 13:00:00,146.32,146.56,146.31,146.47,12415.0,140.6744,140.9052,140.6648,140.8187,12415.0
2020-07-27 13:10:00,146.47,146.73,146.46,146.67,10403.0,140.8187,141.0686,140.809,141.0109,10403.0
2020-07-27 13:20:00,146.7,146.85,146.65,146.79,13836.0,141.0398,141.184,140.9917,141.1263,13836.0
2020-07-27 13:30:00,146.75,146.84,146.69,146.77,11392.0,141.0878,141.1744,141.0302,141.1071,11392.0
2020-07-27 13:40:00,146.78,146.86,146.52,146.52,15133.0,141.1167,141.1936,140.8667,140.8667,15133.0
2020-07-27 13:50:00,146.54,146.92,146.51,146.89,17144.0,140.886,141.2513,140.8571,141.2224,17144.0
2020-07-27 14:00:00,146.88,146.92,146.67,146.81,10397.0,141.2128,141.2513,141.0109,141.1455,10397.0
2020-07-27 14:10:00,146.78,146.84,146.49,146.53,18623.0,141.1167,141.1744,140.8379,140.8763,18623.0
2020-07-27 14:20:00,146.57,146.77,146.57,146.67,10089.0,140.9148,141.1071,140.9148,141.0109,10089.0
2020-07-27 14:30:00,146.66,146.85,146.63,146.82,12324.0,141.0013,141.184,140.9725,141.1551,12324.0
2020-07-27 14:40:00,146.84,146.95,146.78,146.84,13695.0,141.1744,141.2801,141.1167,141.1744,13695.0
2020-07-27 14:50:00,146.84,146.95,146.46,146.58,10452.0,141.1744,141.2801,140.809,140.9244,10452.0
2020-07-27 15:00:00,146.57,146.83,146.56,146.81,16777.0,140.9148,141.1648,140.9052,141.1455,16777.0
2020-07-27 15:10:00,146.81,146.93,146.76,146.81,17482.0,141.1455,141.2609,141.0975,141.1455,17482.0
2020-07-27 15:20:00,146.83,147.07,146.79,147.02,19924.0,141.1648,141.3955,141.1263,141.3474,19924.0
2020-07-27 15:30:00,147.0,147.08,146.75,146.82,65721.0,141.3282,141.4051,141.0878,141.1551,65721.0
2020-07-27 15:40:00,146.82,147.04,146.8,146.87,32282.0,141.1551,141.3667,141.1359,141.2032,32282.0
2020-07-27 15:50:00,146.81,147.0,146.75,146.92,56940.0,141.1455,141.3282,141.0878,141.2513,56940.0
2020-07-28 09:30:00,147.1,147.8,146.3,146.51,45612.0,141.4243,142.0973,140.6552,140.8571,45612.0
2020-07-28 09:40:00,146.42,146.47,146.05,146.13,16650.0,140.7706,140.8187,140.4149,140.4918,16650.0
2020-07-28 09:50:00,146.13,146.69,146.01,146.65,35897.0,140.4918,141.0302,140.3764,140.9917,35897.0
2020-07-28 10:00:00,146.7,147.25,146.59,146.59,30789.0,141.0398,141.5686,140.934,140.934,30789.0
2020-07-28 10:10:00,146.68,147.08,146.53,147.02,12064.0,141.0205,141.4051,140.8763,141.3474,12064.0
2020-07-28 10:20:00,147.01,147.45,147.01,147.37,27802.0,141.3378,141.7608,141.3378,141.6839,27802.0
2020-07-28 10:30:00,147.48,147.59,147.18,147.33,16306.0,141.7897,141.8954,141.5013,141.6455,16306.0
2020-07-28 10:40:00,147.28,147.36,147.13,147.17,9836.0,141.5974,141.6743,141.4532,141.4916,9836.0
2020-07-28 10:50:00,147.17,147.26,147.02,147.08,7964.0,141.4916,141.5782,141.3474,141.4051,7964.0
2020-07-28 11:00:00,146.93,146.99,146.55,146.56,10499.0,141.2609,141.3186,140.8956,140.9052,10499.0
2020-07-28 11:10:00,146.56,146.58,146.14,146.15,17278.0,140.9052,140.9244,140.5014,140.511,17278.0
2020-07-28 11:20:00,146.19,146.29,146.03,146.29,7677.0,140.5495,140.6456,140.3956,140.6456,7677.0
2020-07-28 11:30:00,146.27,146.67,146.27,146.62,5468.0,140.6264,141.0109,140.6264,140.9629,5468.0
2020-07-28 11:40:00,146.62,146.72,146.5,146.67,11316.0,140.9629,141.059,140.8475,141.0109,11316.0
2020-07-28 11:50:00,146.63,146.66,146.35,146.46,9770.0,140.9725,141.0013,140.7033,140.809,9770.0
2020-07-28 12:00:00,146.48,146.78,146.42,146.77,9827.0,140.8283,141.1167,140.7706,141.1071,9827.0
2020-07-28 12:10:00,146.72,146.72,146.29,146.29,11685.0,141.059,141.059,140.6456,140.6456,11685.0
2020-07-28 12:20:00,146.31,146.39,146.11,146.3,20388.0,140.6648,140.7417,140.4725,140.6552,20388.0
2020-07-28 12:30:00,146.32,146.32,146.13,146.27,10615.0,140.6744,140.6744,140.4918,140.6264,10615.0
2020-07-28 12:40:00,146.27,146.4,146.16,146.28,8391.0,140.6264,140.7514,140.5206,140.636,8391.0
2020-07-28 12:50:00,146.28,146.38,146.2,146.28,8823.0,140.636,140.7321,140.5591,140.636,8823.0
2020-07-28 13:00:00,146.3,146.35,146.13,146.23,10660.0,140.6552,140.7033,140.4918,140.5879,10660.0
2020-07-28 13:10:00,146.25,146.49,146.17,146.45,10221.0,140.6071,140.8379,140.5302,140.7994,10221.0
2020-07-28 13:20:00,146.45,146.59,146.42,146.48,11666.0,140.7994,140.934,140.7706,140.8283,11666.0
2020-07-28 13:30:00,146.5,147.39,146.5,147.3,25089.0,140.8475,141.7032,140.8475,141.6166,25089.0
2020-07-28 13:40:00,147.28,147.3,146.94,146.97,8025.0,141.5974,141.6166,141.2705,141.2994,8025.0
2020-07-28 13:50:00,146.97,147.05,146.85,146.94,9707.0,141.2994,141.3763,141.184,141.2705,9707.0
2020-07-28 14:00:00,146.93,146.97,146.66,146.71,12333.0,141.2609,141.2994,141.0013,141.0494,12333.0
2020-07-28 14:10:00,146.7,146.81,146.66,146.75,12086.0,141.0398,141.1455,141.0013,141.0878,12086.0
2020-07-28 14:20:00,146.73,146.74,146.59,146.59,8692.0,141.0686,141.0782,140.934,140.934,8692.0
2020-07-28 14:30:00,146.59,146.77,146.56,146.75,19946.0,140.934,141.1071,140.9052,141.0878,19946.0
2020-07-28 14:40:00,146.78,146.83,146.62,146.69,13519.0,141.1167,141.1648,140.9629,141.0302,13519.0
2020-07-28 14:50:00,146.65,146.87,146.49,146.56,14178.0,140.9917,141.2032,140.8379,140.9052,14178.0
2020-07-28 15:00:00,146.58,146.6,146.36,146.47,23334.0,140.9244,140.9436,140.7129,140.8187,23334.0
2020-07-28 15:10:00,146.45,146.54,146.07,146.41,34061.0,140.7994,140.886,140.4341,140.761,34061.0
2020-07-28 15:20:00,146.51,146.51,146.22,146.31,18424.0,140.8571,140.8571,140.5783,140.6648,18424.0
2020-07-28 15:30:00,146.3,146.46,146.13,146.25,21023.0,140.6552,140.809,140.4918,140.6071,21023.0
2020-07-28 15:40:00,146.24,146.47,146.17,146.18,62918.0,140.5975,140.8187,140.5302,140.5398,62918.0
2020-07-28 15:50:00,146.18,146.37,145.72,146.02,195664.0,140.5398,140.7225,140.0976,140.386,195664.0
2020-07-29 09:30:00,146.38,146.8,146.05,146.4,27753.0,140.7321,141.1359,140.4149,140.7514,27753.0
2020-07-29 09:40:00,146.5,146.67,146.04,146.42,21115.0,140.8475,141.0109,140.4052,140.7706,21115.0
2020-07-29 09:50:00,146.41,146.63,146.14,146.47,24871.0,140.761,140.9725,140.5014,140.8187,24871.0
2020-07-29 10:00:00,146.5,146.68,146.34,146.48,11366.0,140.8475,141.0205,140.6937,140.8283,11366.0
2020-07-29 10:10:00,146.47,146.82,146.38,146.78,10215.0,140.8187,141.1551,140.7321,141.1167,10215.0
2020-07-29 10:20:00,146.77,147.16,146.69,146.89,23602.0,141.1071,141.482,141.0302,141.2224,23602.0
2020-07-29 10:30:00,146.86,147.16,146.82,147.16,12853.0,141.1936,141.482,141.1551,141.482,12853.0
2020-07-29 10:40:00,147.11,147.43,147.11,147.37,10684.0,141.434,141.7416,141.434,141.6839,10684.0
2020-07-29 10:50:00,147.39,147.55,147.32,147.55,18695.0,141.7032,141.857,141.6359,141.857,18695.0
2020-07-29 11:00:00,147.58,147.58,147.13,147.5,20363.0,141.8858,141.8858,141.4532,141.8089,20363.0
2020-07-29 11:10:00,147.52,147.54,147.32,147.39,10709.0,141.8281,141.8474,141.6359,141.7032,10709.0
2020-07-29 11:20:00,147.4,147.4,147.21,147.38,9919.0,141.7128,141.7128,141.5301,141.6935,9919.0
2020-07-29 11:30:00,147.37,147.47,147.22,147.33,7948.0,141.6839,141.7801,141.5397,141.6455,7948.0
2020-07-29 11:40:00,147.31,147.62,147.31,147.48,9761.0,141.6262,141.9243,141.6262,141.7897,9761.0
2020-07-29 11:50:00,147.5,147.71,147.5,147.68,9072.0,141.8089,142.0108,141.8089,141.982,9072.0
2020-07-29 12:00:00,147.67,147.69,147.4,147.44,8757.0,141.9724,141.9916,141.7128,141.7512,8757.0
2020-07-29 12:10:00,147.45,147.45,147.13,147.25,7939.0,141.7608,141.7608,141.4532,141.5686,7939.0
2020-07-29 12:20:00,147.27,147.44,147.26,147.37,11391.0,141.5878,141.7512,141.5782,141.6839,11391.0
2020-07-29 12:30:00,147.37,147.65,147.37,147.62,8640.0,141.6839,141.9531,141.6839,141.9243,8640.0
2020-07-29 12:40:00,147.61,147.61,147.46,147.48,8713.0,141.9147,141.9147,141.7705,141.7897,8713.0
2020-07-29 12:50:00,147.47,147.49,147.35,147.42,7163.0,141.7801,141.7993,141.6647,141.732,7163.0
2020-07-29 13:00:00,147.41,147.53,147.36,147.52,7217.0,141.7224,141.8378,141.6743,141.8281,7217.0
2020-07-29 13:10:00,147.53,147.68,147.53,147.67,10238.0,141.8378,141.982,141.8378,141.9724,10238.0
2020-07-29 13:20:00,147.67,147.7,147.6,147.69,17203.0,141.9724,142.0012,141.9051,141.9916,17203.0
2020-07-29 13:30:00,147.69,147.7,147.36,147.54,11338.0,141.9916,142.0012,141.6743,141.8474,11338.0
2020-07-29 13:40:00,147.53,147.56,147.44,147.53,9850.0,141.8378,141.8666,141.7512,141.8378,9850.0
2020-07-29 13:50:00,147.54,147.56,147.39,147.4,10751.0,141.8474,141.8666,141.7032,141.7128,10751.0
2020-07-29 14:00:00,147.4,147.63,147.21,147.4,9190.0,141.7128,141.9339,141.5301,141.7128,9190.0
2020-07-29 14:10:00,147.45,147.66,147.39,147.48,7679.0,141.7608,141.9627,141.7032,141.7897,7679.0
2020-07-29 14:20:00,147.51,147.69,147.43,147.65,9969.0,141.8185,141.9916,141.7416,141.9531,9969.0
2020-07-29 14:30:00,147.67,147.94,147.62,147.9,26561.0,141.9724,142.2319,141.9243,142.1935,26561.0
2020-07-29 14:40:00,147.9,148.09,147.82,147.89,24320.0,142.1935,142.3761,142.1166,142.1839,24320.0
2020-07-29 14:50:00,147.86,147.86,147.46,147.47,10852.0,142.155,142.155,141.7705,141.7801,10852.0
2020-07-29 15:00:00,147.47,147.69,147.33,147.64,15182.0,141.7801,141.9916,141.6455,141.9435,15182.0
2020-07-29 15:10:00,147.64,147.81,147.61,147.79,11560.0,141.9435,142.1069,141.9147,142.0877,11560.0
2020-07-29 15:20:00,147.83,147.98,147.71,147.84,13958.0,142.1262,142.2704,142.0108,142.1358,13958.0
2020-07-29 15:30:00,147.83,148.18,147.8,147.99,27250.0,142.1262,142.4627,142.0973,142.28,27250.0
2020-07-29 15:40:00,148.0,148.01,147.55,147.61,43992.0,142.2896,142.2992,141.857,141.9147,43992.0
2020-07-29 15:50:00,147.5,147.72,147.34,147.63,88868.0,141.8089,142.0204,141.6551,141.9339,88868.0
2020-07-30 09:30:00,146.03,147.02,146.01,146.69,51416.0,140.3956,141.3474,140.3764,141.0302,51416.0
2020-07-30 09:40:00,146.65,147.2,146.49,147.02,14211.0,140.9917,141.5205,140.8379,141.3474,14211.0
2020-07-30 09:50:00,146.97,147.01,146.21,146.55,26813.0,141.2994,141.3378,140.5687,140.8956,26813.0
2020-07-30 10:00:00,146.53,147.16,146.36,147.12,18707.0,140.8763,141.482,140.7129,141.4436,18707.0
2020-07-30 10:10:00,147.08,147.14,146.66,146.8,14992.0,141.4051,141.4628,141.0013,141.1359,14992.0
2020-07-30 10:20:00,146.79,146.84,146.54,146.8,24384.0,141.1263,141.1744,140.886,141.1359,24384.0
2020-07-30 10:30:00,146.84,147.35,146.78,147.26,16956.0,141.1744,141.6647,141.1167,141.5782,16956.0
2020-07-30 10:40:00,147.28,147.38,147.15,147.15,13433.0,141.5974,141.6935,141.4724,141.4724,13433.0
2020-07-30 10:50:00,147.15,147.31,146.69,147.31,23710.0,141.4724,141.6262,141.0302,141.6262,23710.0
2020-07-30 11:00:00,147.29,147.51,146.98,147.34,18144.0,141.607,141.8185,141.309,141.6551,18144.0
2020-07-30 11:10:00,147.4,147.42,147.0,147.22,15836.0,141.7128,141.732,141.3282,141.5397,15836.0
2020-07-30 11:20:00,147.13,147.63,147.13,147.54,6427.0,141.4532,141.9339,141.4532,141.8474,6427.0
2020-07-30 11:30:00,147.49,147.84,147.48,147.69,6418.0,141.7993,142.1358,141.7897,141.9916,6418.0
2020-07-30 11:40:00,147.72,148.13,147.72,148.13,15982.0,142.0204,142.4146,142.0204,142.4146,15982.0
2020-07-30 11:50:00,148.16,148.17,147.94,148.1,17012.0,142.4434,142.4531,142.2319,142.3858,17012.0
2020-07-30 12:00:00,148.11,148.38,148.08,148.09,14709.0,142.3954,142.655,142.3665,142.3761,14709.0
2020-07-30 12:10:00,147.99,148.62,147.95,148.47,11579.0,142.28,142.8857,142.2415,142.7415,11579.0
2020-07-30 12:20:00,148.42,148.58,148.25,148.51,9098.0,142.6934,142.8472,142.53,142.7799,9098.0
2020-07-30 12:30:00,148.58,148.73,148.42,148.49,11773.0,142.8472,142.9915,142.6934,142.7607,11773.0
2020-07-30 12:40:00,148.48,148.6,148.39,148.51,9568.0,142.7511,142.8665,142.6646,142.7799,9568.0
2020-07-30 12:50:00,148.58,148.6,148.4,148.5,5472.0,142.8472,142.8665,142.6742,142.7703,5472.0
2020-07-30 13:00:00,148.48,148.8,148.44,148.76,17265.0,142.7511,143.0588,142.7126,143.0203,17265.0
2020-07-30 13:10:00,148.79,148.98,148.79,148.98,10689.0,143.0491,143.2318,143.0491,143.2318,10689.0
2020-07-30 13:20:00,148.98,149.13,148.82,148.85,13086.0,143.2318,143.376,143.078,143.1068,13086.0
2020-07-30 13:30:00,148.83,148.96,148.74,148.85,8587.0,143.0876,143.2126,143.0011,143.1068,8587.0
2020-07-30 13:40:00,148.9,148.98,148.85,148.93,8000.0,143.1549,143.2318,143.1068,143.1837,8000.0
2020-07-30 13:50:00,148.96,149.18,148.96,149.08,9975.0,143.2126,143.4241,143.2126,143.3279,9975.0
2020-07-30 14:00:00,149.04,149.21,149.02,149.09,10184.0,143.2895,143.4529,143.2703,143.3376,10184.0
2020-07-30 14:10:00,149.02,149.02,148.84,148.99,12878.0,143.2703,143.2703,143.0972,143.2414,12878.0
2020-07-30 14:20:00,149.01,149.1,148.81,148.91,11047.0,143.2606,143.3472,143.0684,143.1645,11047.0
2020-07-30 14:30:00,148.97,149.24,148.93,149.24,12993.0,143.2222,143.4818,143.1837,143.4818,12993.0
2020-07-30 14:40:00,149.26,149.45,149.21,149.22,14890.0,143.501,143.6837,143.4529,143.4625,14890.0
2020-07-30 14:50:00,149.22,149.4,149.12,149.26,13628.0,143.4625,143.6356,143.3664,143.501,13628.0
2020-07-30 15:00:00,149.31,149.42,149.06,149.08,14431.0,143.5491,143.6548,143.3087,143.3279,14431.0
2020-07-30 15:10:00,149.12,149.43,149.05,149.42,16961.0,143.3664,143.6644,143.2991,143.6548,16961.0
2020-07-30 15:20:00,149.4,149.47,149.21,149.33,15330.0,143.6356,143.7029,143.4529,143.5683,15330.0
2020-07-30 15:30:00,149.36,149.49,149.23,149.23,21223.0,143.5971,143.7221,143.4722,143.4722,21223.0
2020-07-30 15:40:00,149.22,149.28,148.98,149.19,25688.0,143.4625,143.5202,143.2318,143.4337,25688.0
2020-07-30 15:50:00,149.19,149.3,148.86,149.11,78829.0,143.4337,143.5395,143.1164,143.3568,78829.0
2020-07-31 09:30:00,148.81,149.34,148.47,148.96,67459.0,143.0684,143.5779,142.7415,143.2126,67459.0
2020-07-31 09:40:00,149.06,150.27,148.88,150.07,80512.0,143.3087,144.472,143.1357,144.2798,80512.0
2020-07-31 09:50:00,150.02,150.3,149.91,149.92,36569.0,144.2317,144.5009,144.1259,144.1355,36569.0
2020-07-31 10:00:00,149.91,150.22,149.5,149.56,55325.0,144.1259,144.424,143.7317,143.7894,55325.0
2020-07-31 10:10:00,149.53,149.53,149.14,149.29,27265.0,143.7606,143.7606,143.3856,143.5298,27265.0
2020-07-31 10:20:00,149.22,149.37,148.84,148.97,36498.0,143.4625,143.6068,143.0972,143.2222,36498.0
2020-07-31 10:30:00,149.04,149.54,148.92,149.38,29520.0,143.2895,143.7702,143.1741,143.6164,29520.0
2020-07-31 10:40:00,149.42,149.68,149.06,149.64,26887.0,143.6548,143.9048,143.3087,143.8663,26887.0
2020-07-31 10:50:00,149.59,149.98,149.39,149.98,35943.0,143.8183,144.1932,143.626,144.1932,35943.0
2020-07-31 11:00:00,149.98,150.13,149.82,149.85,16094.0,144.1932,144.3374,144.0394,144.0682,16094.0
2020-07-31 11:10:00,149.89,150.8,149.78,150.71,20018.0,144.1067,144.9816,144.0009,144.8951,20018.0
2020-07-31 11:20:00,150.74,150.74,150.3,150.35,13010.0,144.9239,144.9239,144.5009,144.5489,13010.0
2020-07-31 11:30:00,150.38,150.42,150.11,150.32,19605.0,144.5778,144.6162,144.3182,144.5201,19605.0
2020-07-31 11:40:00,150.3,150.5,150.2,150.21,12242.0,144.5009,144.6932,144.4047,144.4143,12242.0
2020-07-31 11:50:00,150.21,150.21,149.69,149.94,20303.0,144.4143,144.4143,143.9144,144.1548,20303.0
2020-07-31 12:00:00,149.91,149.96,149.38,149.44,25347.0,144.1259,144.174,143.6164,143.6741,25347.0
2020-07-31 12:10:00,149.49,149.71,149.35,149.52,23645.0,143.7221,143.9336,143.5875,143.751,23645.0
2020-07-31 12:20:00,149.59,149.99,149.59,149.86,23438.0,143.8183,144.2028,143.8183,144.0779,23438.0
2020-07-31 12:30:00,149.82,149.82,149.11,149.39,34353.0,144.0394,144.0394,143.3568,143.626,34353.0
2020-07-31 12:40:00,149.39,149.56,149.28,149.44,24453.0,143.626,143.7894,143.5202,143.6741,24453.0
2020-07-31 12:50:00,149.46,149.58,149.13,149.35,31185.0,143.6933,143.8087,143.376,143.5875,31185.0
2020-07-31 13:00:00,149.32,149.86,149.24,149.58,30710.0,143.5587,144.0779,143.4818,143.8087,30710.0
2020-07-31 13:10:00,149.55,149.7,149.48,149.59,22971.0,143.7798,143.924,143.7125,143.8183,22971.0
2020-07-31 13:20:00,149.65,149.99,149.65,149.84,14735.0,143.876,144.2028,143.876,144.0586,14735.0
2020-07-31 13:30:00,149.84,149.84,149.62,149.73,21034.0,144.0586,144.0586,143.8471,143.9529,21034.0
2020-07-31 13:40:00,149.67,149.97,149.66,149.96,22759.0,143.8952,144.1836,143.8856,144.174,22759.0
2020-07-31 13:50:00,149.94,150.24,149.86,149.92,50538.0,144.1548,144.4432,144.0779,144.1355,50538.0
2020-07-31 14:00:00,149.92,150.07,149.63,149.71,29214.0,144.1355,144.2798,143.8567,143.9336,29214.0
2020-07-31 14:10:00,149.71,149.84,149.58,149.67,25292.0,143.9336,144.0586,143.8087,143.8952,25292.0
2020-07-31 14:20:00,149.67,149.94,149.65,149.72,27985.0,143.8952,144.1548,143.876,143.9433,27985.0
2020-07-31 14:30:00,149.73,150.15,149.69,150.09,26254.0,143.9529,144.3567,143.9144,144.299,26254.0
2020-07-31 14:40:00,150.07,150.46,149.96,150.28,35446.0,144.2798,144.6547,144.174,144.4816,35446.0
2020-07-31 14:50:00,150.28,150.78,150.28,150.72,15626.0,144.4816,144.9624,144.4816,144.9047,15626.0
2020-07-31 15:00:00,150.73,150.93,150.63,150.78,32068.0,144.9143,145.1066,144.8181,144.9624,32068.0
2020-07-31 15:10:00,150.77,150.8,150.48,150.79,30793.0,144.9527,144.9816,144.6739,144.972,30793.0
2020-07-31 15:20:00,150.8,150.89,150.53,150.73,35263.0,144.9816,145.0681,144.722,144.9143,35263.0
2020-07-31 15:30:00,150.77,150.81,150.54,150.6,49520.0,144.9527,144.9912,144.7316,144.7893,49520.0
2020-07-31 15:40:00,150.59,151.21,150.54,150.96,64710.0,144.7797,145.3758,144.7316,145.1354,64710.0
2020-07-31 15:50:00,150.95,151.91,150.83,151.68,246570.0,145.1258,146.0488,145.0104,145.8276,246570.0
2020-08-03 09:30:00,152.19,153.47,151.73,152.99,58857.0,146.318,147.5486,145.8757,147.0871,58857.0
2020-08-03 09:40:00,152.96,153.32,152.61,152.79,26256.0,147.0582,147.4044,146.7217,146.8948,26256.0
2020-08-03 09:50:00,152.8,153.11,152.27,153.11,29680.0,146.9044,147.2025,146.3949,147.2025,29680.0
2020-08-03 10:00:00,153.13,153.8,153.12,153.69,43491.0,147.2217,147.8658,147.2121,147.7601,43491.0
2020-08-03 10:10:00,153.69,154.33,153.64,154.14,36341.0,147.7601,148.3754,147.712,148.1927,36341.0
2020-08-03 10:20:00,154.11,154.15,153.42,154.07,42321.0,148.1639,148.2023,147.5005,148.1254,42321.0
2020-08-03 10:30:00,154.09,154.59,153.99,154.59,32907.0,148.1446,148.6254,148.0485,148.6254,32907.0
2020-08-03 10:40:00,154.56,154.58,154.28,154.36,61049.0,148.5965,148.6157,148.3273,148.4042,61049.0
2020-08-03 10:50:00,154.34,154.59,154.34,154.49,30061.0,148.385,148.6254,148.385,148.5292,30061.0
2020-08-03 11:00:00,154.46,154.72,154.44,154.65,33017.0,148.5004,148.7503,148.4811,148.683,33017.0
2020-08-03 11:10:00,154.65,154.91,154.62,154.86,47404.0,148.683,148.933,148.6542,148.8849,47404.0
2020-08-03 11:20:00,154.84,155.14,154.65,155.12,32623.0,148.8657,149.1541,148.683,149.1349,32623.0
2020-08-03 11:30:00,155.11,155.35,155.09,155.31,25119.0,149.1253,149.356,149.1061,149.3176,25119.0
2020-08-03 11:40:00,155.31,155.42,155.02,155.02,31145.0,149.3176,149.4233,149.0388,149.0388,31145.0
2020-08-03 11:50:00,155.04,155.35,155.0,155.29,36694.0,149.058,149.356,149.0195,149.2983,36694.0
2020-08-03 12:00:00,155.27,155.34,155.11,155.14,62954.0,149.2791,149.3464,149.1253,149.1541,62954.0
2020-08-03 12:10:00,155.13,155.33,155.01,155.11,30021.0,149.1445,149.3368,149.0291,149.1253,30021.0
2020-08-03 12:20:00,155.15,155.21,155.03,155.05,31491.0,149.1637,149.2214,149.0484,149.0676,31491.0
2020-08-03 12:30:00,155.01,155.08,154.92,155.01,23353.0,149.0291,149.0964,148.9426,149.0291,23353.0
2020-08-03 12:40:00,155.0,155.13,154.85,155.09,19809.0,149.0195,149.1445,148.8753,149.1061,19809.0
2020-08-03 12:50:00,155.03,155.06,154.93,155.06,20775.0,149.0484,149.0772,148.9522,149.0772,20775.0
2020-08-03 13:00:00,155.11,155.16,155.0,155.0,14551.0,149.1253,149.1734,149.0195,149.0195,14551.0
2020-08-03 13:10:00,155.01,155.25,155.01,155.2,18799.0,149.0291,149.2599,149.0291,149.2118,18799.0
2020-08-03 13:20:00,155.18,155.18,155.06,155.11,15402.0,149.1926,149.1926,149.0772,149.1253,15402.0
2020-08-03 13:30:00,155.12,155.17,154.97,155.04,23232.0,149.1349,149.183,148.9907,149.058,23232.0
2020-08-03 13:40:00,155.03,155.15,155.01,155.07,18096.0,149.0484,149.1637,149.0291,149.0868,18096.0
2020-08-03 13:50:00,155.07,155.13,155.0,155.04,22342.0,149.0868,149.1445,149.0195,149.058,22342.0
2020-08-03 14:00:00,155.05,155.09,154.96,154.96,20851.0,149.0676,149.1061,148.9811,148.9811,20851.0
2020-08-03 14:10:00,154.97,155.07,154.93,154.93,17212.0,148.9907,149.0868,148.9522,148.9522,17212.0
2020-08-03 14:20:00,154.94,154.99,154.85,154.9,21940.0,148.9618,149.0099,148.8753,148.9234,21940.0
2020-08-03 14:30:00,154.9,154.94,154.76,154.86,21398.0,148.9234,148.9618,148.7888,148.8849,21398.0
2020-08-03 14:40:00,154.85,154.85,154.72,154.77,16421.0,148.8753,148.8753,148.7503,148.7984,16421.0
2020-08-03 14:50:00,154.74,154.89,154.62,154.81,21626.0,148.7696,148.9138,148.6542,148.8369,21626.0
2020-08-03 15:00:00,154.79,154.87,154.64,154.68,16853.0,148.8176,148.8945,148.6734,148.7119,16853.0
2020-08-03 15:10:00,154.7,154.83,154.67,154.71,26696.0,148.7311,148.8561,148.7023,148.7407,26696.0
2020-08-03 15:20:00,154.69,155.0,154.68,154.91,23368.0,148.7215,149.0195,148.7119,148.933,23368.0
2020-08-03 15:30:00,154.95,155.04,154.65,154.77,59119.0,148.9715,149.058,148.683,148.7984,59119.0
2020-08-03 15:40:00,154.74,154.97,154.74,154.87,51918.0,148.7696,148.9907,148.7696,148.8945,51918.0
2020-08-03 15:50:00,154.85,155.05,154.5,154.52,116575.0,148.8753,149.0676,148.5388,148.5581,116575.0
2020-08-04 09:30:00,154.0,154.32,153.18,154.05,97760.0,148.0581,148.3658,147.2698,148.1062,97760.0
2020-08-04 09:40:00,154.06,154.22,153.45,154.08,19799.0,148.1158,148.2696,147.5293,148.135,19799.0
2020-08-04 09:50:00,154.08,154.39,153.89,154.17,43780.0,148.135,148.4331,147.9524,148.2216,43780.0
2020-08-04 10:00:00,154.21,154.31,153.9,154.09,52461.0,148.26,148.3562,147.962,148.1446,52461.0
2020-08-04 10:10:00,154.14,154.25,153.81,153.96,35993.0,148.1927,148.2985,147.8754,148.0197,35993.0
2020-08-04 10:20:00,153.97,154.17,153.92,154.12,27980.0,148.0293,148.2216,147.9812,148.1735,27980.0
2020-08-04 10:30:00,154.15,154.48,154.06,154.46,24192.0,148.2023,148.5196,148.1158,148.5004,24192.0
2020-08-04 10:40:00,154.43,155.09,154.41,155.04,34002.0,148.4715,149.1061,148.4523,149.058,34002.0
2020-08-04 10:50:00,155.02,155.27,154.92,154.96,54886.0,149.0388,149.2791,148.9426,148.9811,54886.0
2020-08-04 11:00:00,154.96,155.12,154.92,154.97,26465.0,148.9811,149.1349,148.9426,148.9907,26465.0
2020-08-04 11:10:00,154.97,155.32,154.96,155.23,15518.0,148.9907,149.3272,148.9811,149.2407,15518.0
2020-08-04 11:20:00,155.26,155.86,155.21,155.85,32664.0,149.2695,149.8464,149.2214,149.8367,32664.0
2020-08-04 11:30:00,155.83,155.83,155.26,155.47,20743.0,149.8175,149.8175,149.2695,149.4714,20743.0
2020-08-04 11:40:00,155.5,155.7,155.41,155.48,22667.0,149.5002,149.6925,149.4137,149.481,22667.0
2020-08-04 11:50:00,155.48,155.83,155.44,155.83,28170.0,149.481,149.8175,149.4426,149.8175,28170.0
2020-08-04 12:00:00,155.83,155.91,155.66,155.81,44260.0,149.8175,149.8944,149.6541,149.7983,44260.0
2020-08-04 12:10:00,155.79,155.85,155.61,155.79,25239.0,149.7791,149.8367,149.606,149.7791,25239.0
2020-08-04 12:20:00,155.73,155.81,155.43,155.5,23930.0,149.7214,149.7983,149.4329,149.5002,23930.0
2020-08-04 12:30:00,155.47,155.47,155.12,155.14,13231.0,149.4714,149.4714,149.1349,149.1541,13231.0
2020-08-04 12:40:00,155.16,155.2,154.89,154.94,13593.0,149.1734,149.2118,148.9138,148.9618,13593.0
2020-08-04 12:50:00,154.89,155.09,154.84,154.86,16676.0,148.9138,149.1061,148.8657,148.8849,16676.0
2020-08-04 13:00:00,154.81,154.83,154.6,154.79,16649.0,148.8369,148.8561,148.635,148.8176,16649.0
2020-08-04 13:10:00,154.84,154.97,154.83,154.88,13108.0,148.8657,148.9907,148.8561,148.9042,13108.0
2020-08-04 13:20:00,154.86,154.91,154.71,154.72,12969.0,148.8849,148.933,148.7407,148.7503,12969.0
2020-08-04 13:30:00,154.73,154.84,154.65,154.75,13746.0,148.76,148.8657,148.683,148.7792,13746.0
2020-08-04 13:40:00,154.79,154.85,154.69,154.8,19968.0,148.8176,148.8753,148.7215,148.8273,19968.0
2020-08-04 13:50:00,154.78,154.87,154.7,154.81,16677.0,148.808,148.8945,148.7311,148.8369,16677.0
2020-08-04 14:00:00,154.82,155.04,154.67,154.76,32983.0,148.8465,149.058,148.7023,148.7888,32983.0
2020-08-04 14:10:00,154.79,155.05,154.68,154.89,36306.0,148.8176,149.0676,148.7119,148.9138,36306.0
2020-08-04 14:20:00,154.87,155.01,154.76,154.84,42238.0,148.8945,149.0291,148.7888,148.8657,42238.0
2020-08-04 14:30:00,154.81,154.86,154.6,154.74,27903.0,148.8369,148.8849,148.635,148.7696,27903.0
2020-08-04 14:40:00,154.74,155.13,154.73,155.01,20881.0,148.7696,149.1445,148.76,149.0291,20881.0
2020-08-04 14:50:00,155.05,155.23,155.02,155.1,16679.0,149.0676,149.2407,149.0388,149.1157,16679.0
2020-08-04 15:00:00,155.14,155.27,155.06,155.23,17076.0,149.1541,149.2791,149.0772,149.2407,17076.0
2020-08-04 15:10:00,155.29,155.43,155.24,155.31,19506.0,149.2983,149.4329,149.2503,149.3176,19506.0
2020-08-04 15:20:00,155.3,155.3,155.06,155.12,17589.0,149.308,149.308,149.0772,149.1349,17589.0
2020-08-04 15:30:00,155.1,155.17,154.91,155.16,35824.0,149.1157,149.183,148.933,149.1734,35824.0
2020-08-04 15:40:00,155.15,155.24,155.07,155.18,30849.0,149.1637,149.2503,149.0868,149.1926,30849.0
2020-08-04 15:50:00,155.16,155.7,155.1,155.6,133237.0,149.1734,149.6925,149.1157,149.5964,133237.0
2020-08-05 09:30:00,156.0,156.64,155.78,155.91,48906.0,149.9809,150.5963,149.7694,149.8944,48906.0
2020-08-05 09:40:00,155.87,156.24,155.86,156.2,18222.0,149.856,150.2117,149.8464,150.1732,18222.0
2020-08-05 09:50:00,156.19,157.12,156.19,156.96,25774.0,150.1636,151.0577,150.1636,150.9039,25774.0
2020-08-05 10:00:00,157.02,157.02,156.31,156.47,26196.0,150.9616,150.9616,150.279,150.4328,26196.0
2020-08-05 10:10:00,156.5,156.96,156.41,156.83,34017.0,150.4617,150.9039,150.3751,150.7789,34017.0
2020-08-05 10:20:00,156.88,157.01,156.42,156.49,15753.0,150.827,150.952,150.3847,150.452,15753.0
2020-08-05 10:30:00,156.49,157.15,156.46,157.15,20025.0,150.452,151.0866,150.4232,151.0866,20025.0
2020-08-05 10:40:00,157.16,157.35,157.05,157.15,27887.0,151.0962,151.2789,150.9904,151.0866,27887.0
2020-08-05 10:50:00,157.14,157.44,157.07,157.32,17523.0,151.077,151.3654,151.0097,151.25,17523.0
2020-08-05 11:00:00,157.25,157.3,156.99,157.07,13534.0,151.1827,151.2308,150.9328,151.0097,13534.0
2020-08-05 11:10:00,157.09,157.18,156.7,156.71,19628.0,151.0289,151.1154,150.6539,150.6636,19628.0
2020-08-05 11:20:00,156.74,156.87,156.69,156.69,13596.0,150.6924,150.8174,150.6443,150.6443,13596.0
2020-08-05 11:30:00,156.64,156.76,156.41,156.66,26575.0,150.5963,150.7116,150.3751,150.6155,26575.0
2020-08-05 11:40:00,156.66,157.04,156.59,156.86,17925.0,150.6155,150.9808,150.5482,150.8078,17925.0
2020-08-05 11:50:00,156.84,156.95,156.7,156.74,22297.0,150.7885,150.8943,150.6539,150.6924,22297.0
2020-08-05 12:00:00,156.74,156.88,156.7,156.74,16163.0,150.6924,150.827,150.6539,150.6924,16163.0
2020-08-05 12:10:00,156.74,156.96,156.71,156.95,14564.0,150.6924,150.9039,150.6636,150.8943,14564.0
2020-08-05 12:20:00,156.94,157.1,156.92,157.01,15580.0,150.8847,151.0385,150.8655,150.952,15580.0
2020-08-05 12:30:00,156.99,157.37,156.99,157.37,14983.0,150.9328,151.2981,150.9328,151.2981,14983.0
2020-08-05 12:40:00,157.39,157.61,157.35,157.44,8872.0,151.3173,151.5288,151.2789,151.3654,8872.0
2020-08-05 12:50:00,157.4,157.59,157.4,157.56,12407.0,151.3269,151.5096,151.3269,151.4808,12407.0
2020-08-05 13:00:00,157.56,157.57,157.41,157.51,11560.0,151.4808,151.4904,151.3365,151.4327,11560.0
2020-08-05 13:10:00,157.52,157.57,157.39,157.44,16762.0,151.4423,151.4904,151.3173,151.3654,16762.0
2020-08-05 13:20:00,157.45,157.57,157.44,157.5,12292.0,151.375,151.4904,151.3654,151.4231,12292.0
2020-08-05 13:30:00,157.5,157.56,157.46,157.56,12014.0,151.4231,151.4808,151.3846,151.4808,12014.0
2020-08-05 13:40:00,157.57,157.65,157.49,157.56,15094.0,151.4904,151.5673,151.4135,151.4808,15094.0
2020-08-05 13:50:00,157.58,157.75,157.5,157.68,25748.0,151.5,151.6634,151.4231,151.5961,25748.0
2020-08-05 14:00:00,157.68,157.88,157.66,157.88,12538.0,151.5961,151.7884,151.5769,151.7884,12538.0
2020-08-05 14:10:00,157.89,158.09,157.82,158.04,47499.0,151.798,151.9903,151.7307,151.9422,47499.0
2020-08-05 14:20:00,158.0,158.11,157.95,158.06,16742.0,151.9038,152.0095,151.8557,151.9615,16742.0
2020-08-05 14:30:00,158.07,158.18,157.97,158.13,12028.0,151.9711,152.0768,151.8749,152.0288,12028.0
2020-08-05 14:40:00,158.1,158.14,157.94,158.06,14886.0,151.9999,152.0384,151.8461,151.9615,14886.0
2020-08-05 14:50:00,158.06,158.14,158.01,158.11,25033.0,151.9615,152.0384,151.9134,152.0095,25033.0
2020-08-05 15:00:00,158.09,158.29,157.96,157.98,42880.0,151.9903,152.1826,151.8653,151.8846,42880.0
2020-08-05 15:10:00,158.0,158.24,157.96,158.19,93975.0,151.9038,152.1345,151.8653,152.0865,93975.0
2020-08-05 15:20:00,158.2,158.37,158.15,158.16,24111.0,152.0961,152.2595,152.048,152.0576,24111.0
2020-08-05 15:30:00,158.16,158.26,158.09,158.09,99761.0,152.0576,152.1538,151.9903,151.9903,99761.0
2020-08-05 15:40:00,158.1,158.15,157.61,157.8,48995.0,151.9999,152.048,151.5288,151.7115,48995.0
2020-08-05 15:50:00,157.75,158.11,157.67,157.73,105627.0,151.6634,152.0095,151.5865,151.6442,105627.0
2020-08-06 09:30:00,158.46,162.81,157.72,162.12,103990.0,152.346,156.5282,151.6346,155.8648,103990.0
2020-08-06 09:40:00,162.28,163.17,160.58,163.08,103190.0,156.0186,156.8743,154.3842,156.7878,103190.0
2020-08-06 09:50:00,162.82,163.0,161.43,162.71,68911.0,156.5378,156.7109,155.2014,156.4321,68911.0
2020-08-06 10:00:00,162.77,163.86,162.51,163.41,48542.0,156.4897,157.5377,156.2398,157.105,48542.0
2020-08-06 10:10:00,163.47,163.98,162.16,162.16,54124.0,157.1627,157.6531,155.9033,155.9033,54124.0
2020-08-06 10:20:00,162.34,162.7,161.16,161.26,58239.0,156.0763,156.4224,154.9419,155.038,58239.0
2020-08-06 10:30:00,161.23,161.23,159.77,160.14,63669.0,155.0092,155.0092,153.6055,153.9612,63669.0
2020-08-06 10:40:00,160.14,160.14,158.75,159.55,38254.0,153.9612,153.9612,152.6248,153.394,38254.0
2020-08-06 10:50:00,159.5,161.13,159.41,161.06,30905.0,153.3459,154.913,153.2594,154.8457,30905.0
2020-08-06 11:00:00,160.99,161.1,160.24,160.83,24280.0,154.7784,154.8842,154.0574,154.6246,24280.0
2020-08-06 11:10:00,160.78,160.83,159.65,160.32,35922.0,154.5765,154.6246,153.4901,154.1343,35922.0
2020-08-06 11:20:00,160.33,160.73,160.11,160.53,13598.0,154.1439,154.5284,153.9324,154.3362,13598.0
2020-08-06 11:30:00,160.53,161.0,160.4,160.67,12586.0,154.3362,154.788,154.2112,154.4708,12586.0
2020-08-06 11:40:00,160.7,160.7,160.14,160.32,23049.0,154.4996,154.4996,153.9612,154.1343,23049.0
2020-08-06 11:50:00,160.17,160.17,159.87,159.96,10904.0,153.9901,153.9901,153.7016,153.7882,10904.0
2020-08-06 12:00:00,159.92,160.57,159.87,160.42,21354.0,153.7497,154.3746,153.7016,154.2304,21354.0
2020-08-06 12:10:00,160.34,160.41,160.07,160.26,21235.0,154.1535,154.2208,153.8939,154.0766,21235.0
2020-08-06 12:20:00,160.19,160.37,159.94,159.97,31589.0,154.0093,154.1823,153.7689,153.7978,31589.0
2020-08-06 12:30:00,159.97,159.97,159.59,159.59,21767.0,153.7978,153.7978,153.4324,153.4324,21767.0
2020-08-06 12:40:00,159.59,159.99,159.5,159.9,21081.0,153.4324,153.817,153.3459,153.7305,21081.0
2020-08-06 12:50:00,159.9,160.21,159.85,160.13,15803.0,153.7305,154.0285,153.6824,153.9516,15803.0
2020-08-06 13:00:00,160.09,160.09,159.49,159.72,15677.0,153.9131,153.9131,153.3363,153.5574,15677.0
2020-08-06 13:10:00,159.71,159.75,159.19,159.22,11618.0,153.5478,153.5863,153.0479,153.0767,11618.0
2020-08-06 13:20:00,159.25,159.4,159.16,159.34,12140.0,153.1056,153.2498,153.019,153.1921,12140.0
2020-08-06 13:30:00,159.29,159.53,159.16,159.53,9531.0,153.144,153.3747,153.019,153.3747,9531.0
2020-08-06 13:40:00,159.54,159.7,159.23,159.69,14082.0,153.3844,153.5382,153.0863,153.5286,14082.0
2020-08-06 13:50:00,159.67,159.86,159.66,159.7,10003.0,153.5093,153.692,153.4997,153.5382,10003.0
2020-08-06 14:00:00,159.67,159.96,159.64,159.84,21688.0,153.5093,153.7882,153.4805,153.6728,21688.0
2020-08-06 14:10:00,159.8,160.02,159.67,159.76,15903.0,153.6343,153.8458,153.5093,153.5959,15903.0
2020-08-06 14:20:00,159.75,159.89,159.45,159.61,14359.0,153.5863,153.7209,153.2978,153.4517,14359.0
2020-08-06 14:30:00,159.6,159.68,159.19,159.34,20329.0,153.442,153.519,153.0479,153.1921,20329.0
2020-08-06 14:40:00,159.29,159.49,159.17,159.44,21193.0,153.144,153.3363,153.0286,153.2882,21193.0
2020-08-06 14:50:00,159.44,159.6,159.44,159.45,17943.0,153.2882,153.442,153.2882,153.2978,17943.0
2020-08-06 15:00:00,159.49,160.25,159.49,160.04,95726.0,153.3363,154.067,153.3363,153.8651,95726.0
2020-08-06 15:10:00,160.05,160.85,159.96,160.85,76238.0,153.8747,154.6438,153.7882,154.6438,76238.0
2020-08-06 15:20:00,160.86,160.93,160.51,160.93,53247.0,154.6534,154.7207,154.3169,154.7207,53247.0
2020-08-06 15:30:00,160.93,161.37,160.78,161.36,59046.0,154.7207,155.1438,154.5765,155.1341,59046.0
2020-08-06 15:40:00,161.36,161.55,160.76,161.04,63651.0,155.1341,155.3168,154.5573,154.8265,63651.0
2020-08-06 15:50:00,161.02,161.47,160.93,161.45,114645.0,154.8073,155.2399,154.7207,155.2207,114645.0
2020-08-07 09:30:00,161.88,162.0,160.51,161.15,70179.0,155.6341,155.7494,154.3169,154.9322,70179.0
2020-08-07 09:40:00,161.09,161.13,160.2,160.51,24917.0,154.8746,154.913,154.0189,154.3169,24917.0
2020-08-07 09:50:00,160.5,160.5,160.09,160.38,14188.0,154.3073,154.3073,153.9131,154.192,14188.0
2020-08-07 10:00:00,160.31,160.44,160.04,160.15,14953.0,154.1247,154.2496,153.8651,153.9708,14953.0
2020-08-07 10:10:00,160.15,160.15,159.63,159.64,24599.0,153.9708,153.9708,153.4709,153.4805,24599.0
2020-08-07 10:20:00,159.56,159.58,158.84,158.98,36451.0,153.4036,153.4228,152.7114,152.846,36451.0
2020-08-07 10:30:00,158.93,159.52,158.92,159.21,24154.0,152.7979,153.3651,152.7883,153.0671,24154.0
2020-08-07 10:40:00,159.21,159.31,159.12,159.23,14797.0,153.0671,153.1632,152.9806,153.0863,14797.0
2020-08-07 10:50:00,159.23,159.61,159.15,159.47,22655.0,153.0863,153.4517,153.0094,153.3171,22655.0
2020-08-07 11:00:00,159.49,159.82,159.47,159.82,13942.0,153.3363,153.6536,153.3171,153.6536,13942.0
2020-08-07 11:10:00,159.78,159.99,159.54,159.59,24385.0,153.6151,153.817,153.3844,153.4324,24385.0
2020-08-07 11:20:00,159.61,159.79,159.45,159.52,13952.0,153.4517,153.6247,153.2978,153.3651,13952.0
2020-08-07 11:30:00,159.52,159.85,159.49,159.84,15177.0,153.3651,153.6824,153.3363,153.6728,15177.0
2020-08-07 11:40:00,159.84,160.07,159.37,159.53,24451.0,153.6728,153.8939,153.2209,153.3747,24451.0
2020-08-07 11:50:00,159.56,159.57,159.2,159.22,16089.0,153.4036,153.4132,153.0575,153.0767,16089.0
2020-08-07 12:00:00,159.21,159.38,159.03,159.07,16406.0,153.0671,153.2305,152.894,152.9325,16406.0
2020-08-07 12:10:00,159.12,159.24,159.05,159.09,14343.0,152.9806,153.0959,152.9133,152.9517,14343.0
2020-08-07 12:20:00,159.06,159.37,158.96,159.29,20252.0,152.9229,153.2209,152.8267,153.144,20252.0
2020-08-07 12:30:00,159.32,159.4,159.3,159.34,9771.0,153.1729,153.2498,153.1536,153.1921,9771.0
2020-08-07 12:40:00,159.36,159.51,159.11,159.13,13840.0,153.2113,153.3555,152.971,152.9902,13840.0
2020-08-07 12:50:00,159.1,159.13,158.91,158.94,11444.0,152.9613,152.9902,152.7787,152.8075,11444.0
2020-08-07 13:00:00,158.91,158.91,158.3,158.36,16779.0,152.7787,152.7787,152.1922,152.2499,16779.0
2020-08-07 13:10:00,158.32,158.32,157.95,158.0,18043.0,152.2114,152.2114,151.8557,151.9038,18043.0
2020-08-07 13:20:00,158.03,158.09,157.71,157.83,17726.0,151.9326,151.9903,151.625,151.7403,17726.0
2020-08-07 13:30:00,157.91,158.13,157.91,158.1,15812.0,151.8173,152.0288,151.8173,151.9999,15812.0
2020-08-07 13:40:00,158.09,158.11,157.8,157.8,15879.0,151.9903,152.0095,151.7115,151.7115,15879.0
2020-08-07 13:50:00,157.76,157.8,157.51,157.69,21077.0,151.673,151.7115,151.4327,151.6057,21077.0
2020-08-07 14:00:00,157.66,158.21,157.66,158.0,21370.0,151.5769,152.1057,151.5769,151.9038,21370.0
2020-08-07 14:10:00,158.01,158.28,157.76,157.77,26722.0,151.9134,152.173,151.673,151.6827,26722.0
2020-08-07 14:20:00,157.8,157.94,157.53,157.71,23578.0,151.7115,151.8461,151.4519,151.625,23578.0
2020-08-07 14:30:00,157.71,158.03,157.61,157.76,17057.0,151.625,151.9326,151.5288,151.673,17057.0
2020-08-07 14:40:00,157.73,158.09,157.71,158.04,15685.0,151.6442,151.9903,151.625,151.9422,15685.0
2020-08-07 14:50:00,157.98,158.1,157.89,158.05,14570.0,151.8846,151.9999,151.798,151.9519,14570.0
2020-08-07 15:00:00,158.01,158.24,157.8,157.85,15678.0,151.9134,152.1345,151.7115,151.7596,15678.0
2020-08-07 15:10:00,157.85,157.9,157.41,157.75,22763.0,151.7596,151.8076,151.3365,151.6634,22763.0
2020-08-07 15:20:00,157.77,158.03,157.65,157.72,24029.0,151.6827,151.9326,151.5673,151.6346,24029.0
2020-08-07 15:30:00,157.75,158.28,157.75,158.16,36326.0,151.6634,152.173,151.6634,152.0576,36326.0
2020-08-07 15:40:00,158.17,159.14,158.04,159.06,48494.0,152.0672,152.9998,151.9422,152.9229,48494.0
2020-08-07 15:50:00,159.07,159.1,158.36,158.8,130328.0,152.9325,152.9613,152.2499,152.6729,130328.0
2020-08-10 09:30:00,159.33,159.93,157.8,158.22,54940.0,153.1825,153.7593,151.7115,152.1153,54940.0
2020-08-10 09:40:00,158.35,158.56,157.51,157.98,19671.0,152.2403,152.4422,151.4327,151.8846,19671.0
2020-08-10 09:50:00,157.92,159.14,157.92,158.93,20665.0,151.8269,152.9998,151.8269,152.7979,20665.0
2020-08-10 10:00:00,158.8,158.87,158.35,158.42,15900.0,152.6729,152.7402,152.2403,152.3076,15900.0
2020-08-10 10:10:00,158.4,158.82,158.34,158.65,5141.0,152.2883,152.6921,152.2307,152.5287,5141.0
2020-08-10 10:20:00,158.68,158.68,158.39,158.52,10735.0,152.5575,152.5575,152.2787,152.4037,10735.0
2020-08-10 10:30:00,158.6,158.77,158.31,158.38,13939.0,152.4806,152.6441,152.2018,152.2691,13939.0
2020-08-10 10:40:00,158.4,158.41,158.15,158.21,9855.0,152.2883,152.298,152.048,152.1057,9855.0
2020-08-10 10:50:00,158.15,158.15,157.82,157.86,12606.0,152.048,152.048,151.7307,151.7692,12606.0
2020-08-10 11:00:00,157.9,158.17,157.72,158.01,19029.0,151.8076,152.0672,151.6346,151.9134,19029.0
2020-08-10 11:10:00,158.04,158.42,158.01,158.38,17045.0,151.9422,152.3076,151.9134,152.2691,17045.0
2020-08-10 11:20:00,158.37,158.42,158.19,158.31,11760.0,152.2595,152.3076,152.0865,152.2018,11760.0
2020-08-10 11:30:00,158.28,158.53,158.25,158.27,13587.0,152.173,152.4133,152.1441,152.1634,13587.0
2020-08-10 11:40:00,158.24,158.24,157.93,157.94,8997.0,152.1345,152.1345,151.8365,151.8461,8997.0
2020-08-10 11:50:00,157.93,158.02,157.86,157.93,10886.0,151.8365,151.923,151.7692,151.8365,10886.0
2020-08-10 12:00:00,157.92,157.98,157.7,157.78,10606.0,151.8269,151.8846,151.6154,151.6923,10606.0
2020-08-10 12:10:00,157.77,157.89,157.72,157.81,10971.0,151.6827,151.798,151.6346,151.7211,10971.0
2020-08-10 12:20:00,157.8,157.97,157.66,157.68,15649.0,151.7115,151.8749,151.5769,151.5961,15649.0
2020-08-10 12:30:00,157.69,157.88,157.6,157.77,9137.0,151.6057,151.7884,151.5192,151.6827,9137.0
2020-08-10 12:40:00,157.79,157.85,157.71,157.8,9179.0,151.7019,151.7596,151.625,151.7115,9179.0
2020-08-10 12:50:00,157.84,157.98,157.76,157.93,9372.0,151.75,151.8846,151.673,151.8365,9372.0
2020-08-10 13:00:00,157.88,157.93,157.66,157.72,9644.0,151.7884,151.8365,151.5769,151.6346,9644.0
2020-08-10 13:10:00,157.7,157.88,157.57,157.83,11973.0,151.6154,151.7884,151.4904,151.7403,11973.0
2020-08-10 13:20:00,157.84,157.88,157.66,157.81,14719.0,151.75,151.7884,151.5769,151.7211,14719.0
2020-08-10 13:30:00,157.83,157.89,157.63,157.71,15633.0,151.7403,151.798,151.5481,151.625,15633.0
2020-08-10 13:40:00,157.68,157.69,157.19,157.29,42385.0,151.5961,151.6057,151.125,151.2212,42385.0
2020-08-10 13:50:00,157.3,157.63,157.26,157.6,15633.0,151.2308,151.5481,151.1923,151.5192,15633.0
2020-08-10 14:00:00,157.59,157.94,157.57,157.62,11874.0,151.5096,151.8461,151.4904,151.5384,11874.0
2020-08-10 14:10:00,157.61,157.62,157.42,157.51,12139.0,151.5288,151.5384,151.3462,151.4327,12139.0
2020-08-10 14:20:00,157.46,157.68,157.34,157.58,10500.0,151.3846,151.5961,151.2692,151.5,10500.0
2020-08-10 14:30:00,157.59,157.88,157.53,157.84,12079.0,151.5096,151.7884,151.4519,151.75,12079.0
2020-08-10 14:40:00,157.88,158.02,157.81,157.95,15442.0,151.7884,151.923,151.7211,151.8557,15442.0
2020-08-10 14:50:00,157.96,158.4,157.96,158.35,16808.0,151.8653,152.2883,151.8653,152.2403,16808.0
2020-08-10 15:00:00,158.36,158.4,158.21,158.35,12114.0,152.2499,152.2883,152.1057,152.2403,12114.0
2020-08-10 15:10:00,158.37,158.4,158.14,158.28,11458.0,152.2595,152.2883,152.0384,152.173,11458.0
2020-08-10 15:20:00,158.3,158.37,158.0,158.02,14600.0,152.1922,152.2595,151.9038,151.923,14600.0
2020-08-10 15:30:00,158.02,158.28,157.88,158.0,24132.0,151.923,152.173,151.7884,151.9038,24132.0
2020-08-10 15:40:00,158.0,158.13,157.91,158.02,41769.0,151.9038,152.0288,151.8173,151.923,41769.0
2020-08-10 15:50:00,158.09,158.45,157.95,158.09,110175.0,151.9903,152.3364,151.8557,151.9903,110175.0
2020-08-11 09:30:00,158.87,159.48,157.62,158.08,36021.0,152.7402,153.3267,151.5384,151.9807,36021.0
2020-08-11 09:40:00,158.1,158.16,157.29,157.48,26694.0,151.9999,152.0576,151.2212,151.4038,26694.0
2020-08-11 09:50:00,157.52,157.54,157.07,157.12,14640.0,151.4423,151.4615,151.0097,151.0577,14640.0
2020-08-11 10:00:00,157.1,157.6,157.07,157.17,15790.0,151.0385,151.5192,151.0097,151.1058,15790.0
2020-08-11 10:10:00,157.24,157.8,157.2,157.76,16587.0,151.1731,151.7115,151.1346,151.673,16587.0
2020-08-11 10:20:00,157.77,158.34,157.77,158.19,16593.0,151.6827,152.2307,151.6827,152.0865,16593.0
2020-08-11 10:30:00,158.17,158.21,157.86,157.99,11098.0,152.0672,152.1057,151.7692,151.8942,11098.0
2020-08-11 10:40:00,158.0,158.04,157.69,157.81,12428.0,151.9038,151.9422,151.6057,151.7211,12428.0
2020-08-11 10:50:00,157.85,158.06,157.71,157.98,6261.0,151.7596,151.9615,151.625,151.8846,6261.0
2020-08-11 11:00:00,157.98,158.59,157.98,158.17,25159.0,151.8846,152.471,151.8846,152.0672,25159.0
2020-08-11 11:10:00,158.2,158.24,157.98,158.04,14055.0,152.0961,152.1345,151.8846,151.9422,14055.0
2020-08-11 11:20:00,158.05,158.27,158.0,158.27,11801.0,151.9519,152.1634,151.9038,152.1634,11801.0
2020-08-11 11:30:00,158.31,158.44,157.99,158.05,12419.0,152.2018,152.3268,151.8942,151.9519,12419.0
2020-08-11 11:40:00,158.08,158.13,157.97,158.09,8888.0,151.9807,152.0288,151.8749,151.9903,8888.0
2020-08-11 11:50:00,158.1,158.13,157.97,158.11,6287.0,151.9999,152.0288,151.8749,152.0095,6287.0
2020-08-11 12:00:00,158.11,158.29,158.07,158.11,8512.0,152.0095,152.1826,151.9711,152.0095,8512.0
2020-08-11 12:10:00,158.15,158.25,158.01,158.05,7049.0,152.048,152.1441,151.9134,151.9519,7049.0
2020-08-11 12:20:00,158.05,158.4,157.97,158.19,15329.0,151.9519,152.2883,151.8749,152.0865,15329.0
2020-08-11 12:30:00,158.16,158.16,157.97,158.14,9337.0,152.0576,152.0576,151.8749,152.0384,9337.0
2020-08-11 12:40:00,158.17,158.57,158.13,158.56,11504.0,152.0672,152.4518,152.0288,152.4422,11504.0
2020-08-11 12:50:00,158.53,158.69,158.41,158.54,19226.0,152.4133,152.5672,152.298,152.4229,19226.0
2020-08-11 13:00:00,158.58,158.71,158.46,158.67,6011.0,152.4614,152.5864,152.346,152.5479,6011.0
2020-08-11 13:10:00,158.66,158.81,158.42,158.75,20483.0,152.5383,152.6825,152.3076,152.6248,20483.0
2020-08-11 13:20:00,158.76,159.14,158.75,158.99,10079.0,152.6345,152.9998,152.6248,152.8556,10079.0
2020-08-11 13:30:00,159.0,159.03,158.75,158.87,16099.0,152.8652,152.894,152.6248,152.7402,16099.0
2020-08-11 13:40:00,158.81,158.88,158.75,158.81,12413.0,152.6825,152.7498,152.6248,152.6825,12413.0
2020-08-11 13:50:00,158.83,158.97,158.75,158.81,35343.0,152.7018,152.8364,152.6248,152.6825,35343.0
2020-08-11 14:00:00,158.83,158.92,158.75,158.77,6171.0,152.7018,152.7883,152.6248,152.6441,6171.0
2020-08-11 14:10:00,158.76,158.81,158.55,158.71,11636.0,152.6345,152.6825,152.4326,152.5864,11636.0
2020-08-11 14:20:00,158.68,158.7,158.35,158.36,9564.0,152.5575,152.5768,152.2403,152.2499,9564.0
2020-08-11 14:30:00,158.34,158.55,158.17,158.4,17526.0,152.2307,152.4326,152.0672,152.2883,17526.0
2020-08-11 14:40:00,158.4,158.46,158.01,158.15,12398.0,152.2883,152.346,151.9134,152.048,12398.0
2020-08-11 14:50:00,158.12,158.5,158.0,158.43,9627.0,152.0192,152.3845,151.9038,152.3172,9627.0
2020-08-11 15:00:00,158.41,158.48,158.11,158.25,15963.0,152.298,152.3653,152.0095,152.1441,15963.0
2020-08-11 15:10:00,158.24,158.4,157.49,157.75,21943.0,152.1345,152.2883,151.4135,151.6634,21943.0
2020-08-11 15:20:00,157.62,157.77,157.46,157.69,39037.0,151.5384,151.6827,151.3846,151.6057,39037.0
2020-08-11 15:30:00,157.72,157.84,157.46,157.66,20385.0,151.6346,151.75,151.3846,151.5769,20385.0
2020-08-11 15:40:00,157.71,157.85,157.18,157.23,40944.0,151.625,151.7596,151.1154,151.1635,40944.0
2020-08-11 15:50:00,157.15,157.19,156.66,156.84,99164.0,151.0866,151.125,150.6155,150.7885,99164.0
2020-08-12 09:30:00,157.31,157.92,156.89,157.22,57076.0,151.2404,151.8269,150.8366,151.1539,57076.0
2020-08-12 09:40:00,157.24,157.88,157.03,157.77,14615.0,151.1731,151.7884,150.9712,151.6827,14615.0
2020-08-12 09:50:00,157.78,157.98,157.56,157.91,16571.0,151.6923,151.8846,151.4808,151.8173,16571.0
2020-08-12 10:00:00,157.92,158.32,157.66,157.92,25787.0,151.8269,152.2114,151.5769,151.8269,25787.0
2020-08-12 10:10:00,158.05,158.35,157.76,158.35,13093.0,151.9519,152.2403,151.673,152.2403,13093.0
2020-08-12 10:20:00,158.35,158.94,158.26,158.93,18341.0,152.2403,152.8075,152.1538,152.7979,18341.0
2020-08-12 10:30:00,158.9,159.1,158.58,158.69,26505.0,152.7691,152.9613,152.4614,152.5672,26505.0
2020-08-12 10:40:00,158.66,158.93,158.65,158.9,13738.0,152.5383,152.7979,152.5287,152.7691,13738.0
2020-08-12 10:50:00,158.9,159.23,158.9,159.01,22657.0,152.7691,153.0863,152.7691,152.8748,22657.0
2020-08-12 11:00:00,159.07,159.14,158.81,159.06,20601.0,152.9325,152.9998,152.6825,152.9229,20601.0
2020-08-12 11:10:00,159.08,159.24,159.0,159.22,24129.0,152.9421,153.0959,152.8652,153.0767,24129.0
2020-08-12 11:20:00,159.24,159.76,159.23,159.54,37295.0,153.0959,153.5959,153.0863,153.3844,37295.0
2020-08-12 11:30:00,159.56,159.8,159.44,159.62,11035.0,153.4036,153.6343,153.2882,153.4613,11035.0
2020-08-12 11:40:00,159.6,159.62,159.45,159.47,15700.0,153.442,153.4613,153.2978,153.3171,15700.0
2020-08-12 11:50:00,159.49,159.92,159.38,159.89,17287.0,153.3363,153.7497,153.2305,153.7209,17287.0
2020-08-12 12:00:00,159.86,159.98,159.85,159.98,9771.0,153.692,153.8074,153.6824,153.8074,9771.0
2020-08-12 12:10:00,159.97,160.46,159.96,160.29,26884.0,153.7978,154.2689,153.7882,154.1054,26884.0
2020-08-12 12:20:00,160.24,160.35,159.77,159.98,23302.0,154.0574,154.1631,153.6055,153.8074,23302.0
2020-08-12 12:30:00,160.04,160.06,159.84,159.99,6468.0,153.8651,153.8843,153.6728,153.817,6468.0
2020-08-12 12:40:00,160.02,160.49,160.02,160.49,8906.0,153.8458,154.2977,153.8458,154.2977,8906.0
2020-08-12 12:50:00,160.45,160.86,160.45,160.7,12712.0,154.2593,154.6534,154.2593,154.4996,12712.0
2020-08-12 13:00:00,160.69,160.82,160.52,160.52,11486.0,154.49,154.615,154.3266,154.3266,11486.0
2020-08-12 13:10:00,160.6,160.73,160.21,160.21,12136.0,154.4035,154.5284,154.0285,154.0285,12136.0
2020-08-12 13:20:00,160.21,160.23,159.66,159.74,7737.0,154.0285,154.0477,153.4997,153.5766,7737.0
2020-08-12 13:30:00,159.78,159.81,159.54,159.75,11086.0,153.6151,153.6439,153.3844,153.5863,11086.0
2020-08-12 13:40:00,159.77,159.94,159.65,159.9,13103.0,153.6055,153.7689,153.4901,153.7305,13103.0
2020-08-12 13:50:00,159.89,160.01,159.81,160.01,9459.0,153.7209,153.8362,153.6439,153.8362,9459.0
2020-08-12 14:00:00,160.0,160.14,160.0,160.08,7182.0,153.8266,153.9612,153.8266,153.9035,7182.0
2020-08-12 14:10:00,160.09,160.15,160.04,160.05,6942.0,153.9131,153.9708,153.8651,153.8747,6942.0
2020-08-12 14:20:00,160.03,160.15,159.88,159.93,7186.0,153.8555,153.9708,153.7112,153.7593,7186.0
2020-08-12 14:30:00,159.94,159.97,159.67,159.72,9940.0,153.7689,153.7978,153.5093,153.5574,9940.0
2020-08-12 14:40:00,159.72,159.89,159.61,159.7,7159.0,153.5574,153.7209,153.4517,153.5382,7159.0
2020-08-12 14:50:00,159.68,160.06,159.66,159.94,26467.0,153.519,153.8843,153.4997,153.7689,26467.0
2020-08-12 15:00:00,159.94,160.01,159.75,159.8,10857.0,153.7689,153.8362,153.5863,153.6343,10857.0
2020-08-12 15:10:00,159.8,159.98,159.77,159.97,16935.0,153.6343,153.8074,153.6055,153.7978,16935.0
2020-08-12 15:20:00,159.97,160.02,159.83,159.86,14833.0,153.7978,153.8458,153.6632,153.692,14833.0
2020-08-12 15:30:00,159.87,159.94,159.57,159.65,32976.0,153.7016,153.7689,153.4132,153.4901,32976.0
2020-08-12 15:40:00,159.62,159.92,159.61,159.88,31906.0,153.4613,153.7497,153.4517,153.7112,31906.0
2020-08-12 15:50:00,159.89,159.93,159.34,159.36,78551.0,153.7209,153.7593,153.1921,153.2113,78551.0
2020-08-13 09:30:00,158.67,159.14,158.41,158.94,65182.0,152.5479,152.9998,152.298,152.8075,65182.0
2020-08-13 09:40:00,158.88,159.43,158.51,158.77,17059.0,152.7498,153.2786,152.3941,152.6441,17059.0
2020-08-13 09:50:00,158.72,159.35,158.68,159.24,15626.0,152.596,153.2017,152.5575,153.0959,15626.0
2020-08-13 10:00:00,159.25,159.54,158.98,159.39,19555.0,153.1056,153.3844,152.846,153.2402,19555.0
2020-08-13 10:10:00,159.38,159.53,159.27,159.39,12590.0,153.2305,153.3747,153.1248,153.2402,12590.0
2020-08-13 10:20:00,159.4,159.5,159.23,159.32,14112.0,153.2498,153.3459,153.0863,153.1729,14112.0
2020-08-13 10:30:00,159.29,159.57,159.25,159.53,12765.0,153.144,153.4132,153.1056,153.3747,12765.0
2020-08-13 10:40:00,159.56,159.59,159.04,159.15,12126.0,153.4036,153.4324,152.9037,153.0094,12126.0
2020-08-13 10:50:00,159.12,159.35,159.04,159.23,9368.0,152.9806,153.2017,152.9037,153.0863,9368.0
2020-08-13 11:00:00,159.17,159.53,159.15,159.48,8843.0,153.0286,153.3747,153.0094,153.3267,8843.0
2020-08-13 11:10:00,159.48,159.58,159.31,159.4,8448.0,153.3267,153.4228,153.1632,153.2498,8448.0
2020-08-13 11:20:00,159.38,159.54,159.29,159.29,10956.0,153.2305,153.3844,153.144,153.144,10956.0
2020-08-13 11:30:00,159.25,159.34,158.98,159.34,40458.0,153.1056,153.1921,152.846,153.1921,40458.0
2020-08-13 11:40:00,159.34,159.45,159.2,159.34,9864.0,153.1921,153.2978,153.0575,153.1921,9864.0
2020-08-13 11:50:00,159.35,159.6,159.35,159.47,14784.0,153.2017,153.442,153.2017,153.3171,14784.0
2020-08-13 12:00:00,159.48,159.87,159.48,159.67,10774.0,153.3267,153.7016,153.3267,153.5093,10774.0
2020-08-13 12:10:00,159.68,159.82,159.66,159.68,11386.0,153.519,153.6536,153.4997,153.519,11386.0
2020-08-13 12:20:00,159.71,159.73,159.58,159.73,14565.0,153.5478,153.567,153.4228,153.567,14565.0
2020-08-13 12:30:00,159.74,159.79,159.59,159.62,6170.0,153.5766,153.6247,153.4324,153.4613,6170.0
2020-08-13 12:40:00,159.62,159.75,159.44,159.44,34956.0,153.4613,153.5863,153.2882,153.2882,34956.0
2020-08-13 12:50:00,159.49,159.49,159.08,159.31,11117.0,153.3363,153.3363,152.9421,153.1632,11117.0
2020-08-13 13:00:00,159.28,159.28,159.0,159.25,11978.0,153.1344,153.1344,152.8652,153.1056,11978.0
2020-08-13 13:10:00,159.25,159.49,159.14,159.3,20435.0,153.1056,153.3363,152.9998,153.1536,20435.0
2020-08-13 13:20:00,159.3,159.36,158.95,159.21,4573.0,153.1536,153.2113,152.8171,153.0671,4573.0
2020-08-13 13:30:00,159.27,159.27,158.8,158.99,10704.0,153.1248,153.1248,152.6729,152.8556,10704.0
2020-08-13 13:40:00,158.95,159.13,158.9,159.13,7330.0,152.8171,152.9902,152.7691,152.9902,7330.0
2020-08-13 13:50:00,159.16,159.25,159.01,159.09,7031.0,153.019,153.1056,152.8748,152.9517,7031.0
2020-08-13 14:00:00,159.03,159.05,158.83,158.97,9323.0,152.894,152.9133,152.7018,152.8364,9323.0
2020-08-13 14:10:00,158.95,159.03,158.55,158.62,7127.0,152.8171,152.894,152.4326,152.4999,7127.0
2020-08-13 14:20:00,158.58,158.8,158.4,158.67,11567.0,152.4614,152.6729,152.2883,152.5479,11567.0
2020-08-13 14:30:00,158.74,158.85,158.53,158.7,10787.0,152.6152,152.721,152.4133,152.5768,10787.0
2020-08-13 14:40:00,158.67,158.83,158.57,158.58,10979.0,152.5479,152.7018,152.4518,152.4614,10979.0
2020-08-13 14:50:00,158.49,158.5,158.17,158.32,24640.0,152.3749,152.3845,152.0672,152.2114,24640.0
2020-08-13 15:00:00,158.32,158.4,158.05,158.3,24667.0,152.2114,152.2883,151.9519,152.1922,24667.0
2020-08-13 15:10:00,158.3,158.57,158.22,158.52,22001.0,152.1922,152.4518,152.1153,152.4037,22001.0
2020-08-13 15:20:00,158.52,158.63,158.44,158.63,23202.0,152.4037,152.5095,152.3268,152.5095,23202.0
2020-08-13 15:30:00,158.63,158.72,158.51,158.58,29109.0,152.5095,152.596,152.3941,152.4614,29109.0
2020-08-13 15:40:00,158.59,158.74,158.5,158.58,39633.0,152.471,152.6152,152.3845,152.4614,39633.0
2020-08-13 15:50:00,158.62,158.88,158.56,158.87,76180.0,152.4999,152.7498,152.4422,152.7402,76180.0
2020-08-14 09:30:00,158.67,158.77,157.59,157.87,54743.0,152.5479,152.6441,151.5096,151.7788,54743.0
2020-08-14 09:40:00,157.87,158.03,157.61,157.67,19002.0,151.7788,151.9326,151.5288,151.5865,19002.0
2020-08-14 09:50:00,157.67,158.43,157.65,158.4,32407.0,151.5865,152.3172,151.5673,152.2883,32407.0
2020-08-14 10:00:00,158.4,158.57,158.13,158.13,21317.0,152.2883,152.4518,152.0288,152.0288,21317.0
2020-08-14 10:10:00,158.21,158.33,158.06,158.11,14481.0,152.1057,152.221,151.9615,152.0095,14481.0
2020-08-14 10:20:00,158.11,158.3,157.84,157.86,16927.0,152.0095,152.1922,151.75,151.7692,16927.0
2020-08-14 10:30:00,157.82,158.04,157.81,157.86,17206.0,151.7307,151.9422,151.7211,151.7692,17206.0
2020-08-14 10:40:00,157.95,158.24,157.95,158.16,11695.0,151.8557,152.1345,151.8557,152.0576,11695.0
2020-08-14 10:50:00,158.15,158.28,157.83,157.97,19030.0,152.048,152.173,151.7403,151.8749,19030.0
2020-08-14 11:00:00,157.96,158.54,157.95,158.45,21542.0,151.8653,152.4229,151.8557,152.3364,21542.0
2020-08-14 11:10:00,158.51,158.62,158.32,158.55,34899.0,152.3941,152.4999,152.2114,152.4326,34899.0
2020-08-14 11:20:00,158.57,158.61,158.22,158.22,11111.0,152.4518,152.4902,152.1153,152.1153,11111.0
2020-08-14 11:30:00,158.29,158.45,158.01,158.01,11145.0,152.1826,152.3364,151.9134,151.9134,11145.0
2020-08-14 11:40:00,158.04,158.09,157.64,157.74,14961.0,151.9422,151.9903,151.5577,151.6538,14961.0
2020-08-14 11:50:00,157.72,157.77,157.54,157.74,10811.0,151.6346,151.6827,151.4615,151.6538,10811.0
2020-08-14 12:00:00,157.74,157.74,157.32,157.36,19944.0,151.6538,151.6538,151.25,151.2885,19944.0
2020-08-14 12:10:00,157.4,157.44,157.24,157.35,22967.0,151.3269,151.3654,151.1731,151.2789,22967.0
2020-08-14 12:20:00,157.35,157.38,157.03,157.24,11792.0,151.2789,151.3077,150.9712,151.1731,11792.0
2020-08-14 12:30:00,157.28,157.31,157.17,157.22,14149.0,151.2116,151.2404,151.1058,151.1539,14149.0
2020-08-14 12:40:00,157.2,157.27,156.96,157.2,18160.0,151.1346,151.2019,150.9039,151.1346,18160.0
2020-08-14 12:50:00,157.21,157.35,156.92,156.99,20733.0,151.1443,151.2789,150.8655,150.9328,20733.0
2020-08-14 13:00:00,156.99,157.1,156.89,156.96,13155.0,150.9328,151.0385,150.8366,150.9039,13155.0
2020-08-14 13:10:00,156.94,157.07,156.86,156.93,12797.0,150.8847,151.0097,150.8078,150.8751,12797.0
2020-08-14 13:20:00,156.91,156.98,156.69,156.73,16766.0,150.8558,150.9231,150.6443,150.6828,16766.0
2020-08-14 13:30:00,156.71,156.85,156.59,156.68,19417.0,150.6636,150.7982,150.5482,150.6347,19417.0
2020-08-14 13:40:00,156.7,156.7,156.48,156.48,17229.0,150.6539,150.6539,150.4424,150.4424,17229.0
2020-08-14 13:50:00,156.47,156.56,156.31,156.44,24167.0,150.4328,150.5193,150.279,150.404,24167.0
2020-08-14 14:00:00,156.42,156.64,156.38,156.58,17173.0,150.3847,150.5963,150.3463,150.5386,17173.0
2020-08-14 14:10:00,156.58,156.75,156.58,156.58,21956.0,150.5386,150.702,150.5386,150.5386,21956.0
2020-08-14 14:20:00,156.58,156.71,156.49,156.53,15824.0,150.5386,150.6636,150.452,150.4905,15824.0
2020-08-14 14:30:00,156.52,156.66,156.41,156.46,15387.0,150.4809,150.6155,150.3751,150.4232,15387.0
2020-08-14 14:40:00,156.41,156.41,156.2,156.21,17710.0,150.3751,150.3751,150.1732,150.1828,17710.0
2020-08-14 14:50:00,156.23,156.33,156.15,156.27,19631.0,150.2021,150.2982,150.1252,150.2405,19631.0
2020-08-14 15:00:00,156.29,156.29,156.07,156.09,28570.0,150.2598,150.2598,150.0482,150.0675,28570.0
2020-08-14 15:10:00,156.08,156.09,155.85,155.87,36369.0,150.0579,150.0675,149.8367,149.856,36369.0
2020-08-14 15:20:00,155.98,156.02,155.73,155.88,40513.0,149.9617,150.0002,149.7214,149.8656,40513.0
2020-08-14 15:30:00,155.89,156.71,155.74,156.52,130745.0,149.8752,150.6636,149.731,150.4809,130745.0
2020-08-14 15:40:00,156.49,156.94,156.21,156.25,86652.0,150.452,150.8847,150.1828,150.2213,86652.0
2020-08-14 15:50:00,156.25,157.06,156.2,157.05,180726.0,150.2213,151.0001,150.1732,150.9904,180726.0
2020-08-17 09:30:00,157.92,158.54,157.78,158.34,76448.0,151.8269,152.4229,151.6923,152.2307,76448.0
2020-08-17 09:40:00,158.42,158.59,157.96,158.15,57727.0,152.3076,152.471,151.8653,152.048,57727.0
2020-08-17 09:50:00,158.13,158.34,157.92,158.07,54280.0,152.0288,152.2307,151.8269,151.9711,54280.0
2020-08-17 10:00:00,158.07,158.22,157.96,157.99,27636.0,151.9711,152.1153,151.8653,151.8942,27636.0
2020-08-17 10:10:00,157.98,158.2,157.94,158.06,23045.0,151.8846,152.0961,151.8461,151.9615,23045.0
2020-08-17 10:20:00,158.03,158.12,157.93,157.96,34109.0,151.9326,152.0192,151.8365,151.8653,34109.0
2020-08-17 10:30:00,158.0,158.06,157.91,157.91,24830.0,151.9038,151.9615,151.8173,151.8173,24830.0
2020-08-17 10:40:00,157.87,157.99,157.68,157.77,147247.0,151.7788,151.8942,151.5961,151.6827,147247.0
2020-08-17 10:50:00,157.8,157.81,157.63,157.7,32677.0,151.7115,151.7211,151.5481,151.6154,32677.0
2020-08-17 11:00:00,157.72,157.72,157.44,157.5,39997.0,151.6346,151.6346,151.3654,151.4231,39997.0
2020-08-17 11:10:00,157.52,157.65,157.4,157.5,20266.0,151.4423,151.5673,151.3269,151.4231,20266.0
2020-08-17 11:20:00,157.5,157.95,157.46,157.92,25209.0,151.4231,151.8557,151.3846,151.8269,25209.0
2020-08-17 11:30:00,157.93,158.0,157.71,157.87,17829.0,151.8365,151.9038,151.625,151.7788,17829.0
2020-08-17 11:40:00,157.91,157.92,157.68,157.73,26440.0,151.8173,151.8269,151.5961,151.6442,26440.0
2020-08-17 11:50:00,157.73,157.88,157.4,157.8,40263.0,151.6442,151.7884,151.3269,151.7115,40263.0
2020-08-17 12:00:00,157.8,157.8,157.44,157.54,26249.0,151.7115,151.7115,151.3654,151.4615,26249.0
2020-08-17 12:10:00,157.52,157.6,157.43,157.46,18849.0,151.4423,151.5192,151.3558,151.3846,18849.0
2020-08-17 12:20:00,157.46,157.49,157.16,157.29,32972.0,151.3846,151.4135,151.0962,151.2212,32972.0
2020-08-17 12:30:00,157.26,157.3,157.13,157.22,25905.0,151.1923,151.2308,151.0674,151.1539,25905.0
2020-08-17 12:40:00,157.26,157.41,157.2,157.3,17934.0,151.1923,151.3365,151.1346,151.2308,17934.0
2020-08-17 12:50:00,157.27,157.45,157.25,157.3,18453.0,151.2019,151.375,151.1827,151.2308,18453.0
2020-08-17 13:00:00,157.3,157.32,157.19,157.2,18492.0,151.2308,151.25,151.125,151.1346,18492.0
2020-08-17 13:10:00,157.19,157.52,157.16,157.52,34286.0,151.125,151.4423,151.0962,151.4423,34286.0
2020-08-17 13:20:00,157.58,157.65,157.3,157.33,21658.0,151.5,151.5673,151.2308,151.2596,21658.0
2020-08-17 13:30:00,157.35,157.56,157.08,157.14,34657.0,151.2789,151.4808,151.0193,151.077,34657.0
2020-08-17 13:40:00,157.14,157.39,157.11,157.29,28115.0,151.077,151.3173,151.0481,151.2212,28115.0
2020-08-17 13:50:00,157.28,157.35,157.19,157.23,25020.0,151.2116,151.2789,151.125,151.1635,25020.0
2020-08-17 14:00:00,157.25,157.35,157.16,157.34,27599.0,151.1827,151.2789,151.0962,151.2692,27599.0
2020-08-17 14:10:00,157.35,157.41,157.06,157.14,36042.0,151.2789,151.3365,151.0001,151.077,36042.0
2020-08-17 14:20:00,157.14,157.3,157.07,157.14,66866.0,151.077,151.2308,151.0097,151.077,66866.0
2020-08-17 14:30:00,157.14,157.16,156.85,156.87,22527.0,151.077,151.0962,150.7982,150.8174,22527.0
2020-08-17 14:40:00,156.84,157.06,156.81,157.0,13218.0,150.7885,151.0001,150.7597,150.9424,13218.0
2020-08-17 14:50:00,157.0,157.26,156.93,157.21,20187.0,150.9424,151.1923,150.8751,151.1443,20187.0
2020-08-17 15:00:00,157.2,157.35,157.03,157.1,22774.0,151.1346,151.2789,150.9712,151.0385,22774.0
2020-08-17 15:10:00,157.1,157.3,157.09,157.23,20693.0,151.0385,151.2308,151.0289,151.1635,20693.0
2020-08-17 15:20:00,157.2,157.54,157.13,157.44,76730.0,151.1346,151.4615,151.0674,151.3654,76730.0
2020-08-17 15:30:00,157.48,157.51,157.11,157.11,42504.0,151.4038,151.4327,151.0481,151.0481,42504.0
2020-08-17 15:40:00,157.08,157.41,157.08,157.37,52229.0,151.0193,151.3365,151.0193,151.2981,52229.0
2020-08-17 15:50:00,157.38,157.59,157.25,157.48,155260.0,151.3077,151.5096,151.1827,151.4038,155260.0
2020-08-18 09:30:00,157.51,158.32,157.33,157.39,44151.0,151.4327,152.2114,151.2596,151.3173,44151.0
2020-08-18 09:40:00,157.39,158.51,157.09,158.49,19614.0,151.3173,152.3941,151.0289,152.3749,19614.0
2020-08-18 09:50:00,158.62,158.66,157.93,157.94,40885.0,152.4999,152.5383,151.8365,151.8461,40885.0
2020-08-18 10:00:00,157.94,158.04,157.32,157.32,23387.0,151.8461,151.9422,151.25,151.25,23387.0
2020-08-18 10:10:00,157.33,157.92,157.33,157.76,11588.0,151.2596,151.8269,151.2596,151.673,11588.0
2020-08-18 10:20:00,157.77,157.8,157.46,157.62,15263.0,151.6827,151.7115,151.3846,151.5384,15263.0
2020-08-18 10:30:00,157.53,158.49,157.44,158.44,21151.0,151.4519,152.3749,151.3654,152.3268,21151.0
2020-08-18 10:40:00,158.4,158.45,158.17,158.33,20324.0,152.2883,152.3364,152.0672,152.221,20324.0
2020-08-18 10:50:00,158.33,158.55,158.18,158.35,22634.0,152.221,152.4326,152.0768,152.2403,22634.0
2020-08-18 11:00:00,158.37,158.63,158.32,158.42,18697.0,152.2595,152.5095,152.2114,152.3076,18697.0
2020-08-18 11:10:00,158.45,158.47,158.18,158.25,10994.0,152.3364,152.3556,152.0768,152.1441,10994.0
2020-08-18 11:20:00,158.29,158.67,158.16,158.65,12691.0,152.1826,152.5479,152.0576,152.5287,12691.0
2020-08-18 11:30:00,158.66,158.99,158.55,158.79,8652.0,152.5383,152.8556,152.4326,152.6633,8652.0
2020-08-18 11:40:00,158.84,159.15,158.84,159.12,15525.0,152.7114,153.0094,152.7114,152.9806,15525.0
2020-08-18 11:50:00,159.16,159.28,158.9,158.91,9947.0,153.019,153.1344,152.7691,152.7787,9947.0
2020-08-18 12:00:00,158.9,159.31,158.85,159.25,8665.0,152.7691,153.1632,152.721,153.1056,8665.0
2020-08-18 12:10:00,159.3,159.58,159.27,159.53,11970.0,153.1536,153.4228,153.1248,153.3747,11970.0
2020-08-18 12:20:00,159.57,159.66,159.45,159.59,12410.0,153.4132,153.4997,153.2978,153.4324,12410.0
2020-08-18 12:30:00,159.62,159.88,159.62,159.72,10613.0,153.4613,153.7112,153.4613,153.5574,10613.0
2020-08-18 12:40:00,159.7,159.85,159.67,159.73,13481.0,153.5382,153.6824,153.5093,153.567,13481.0
2020-08-18 12:50:00,159.82,159.89,159.54,159.63,13471.0,153.6536,153.7209,153.3844,153.4709,13471.0
2020-08-18 13:00:00,159.64,159.72,159.49,159.72,8149.0,153.4805,153.5574,153.3363,153.5574,8149.0
2020-08-18 13:10:00,159.72,159.81,159.61,159.76,6250.0,153.5574,153.6439,153.4517,153.5959,6250.0
2020-08-18 13:20:00,159.77,159.77,159.52,159.76,18547.0,153.6055,153.6055,153.3651,153.5959,18547.0
2020-08-18 13:30:00,159.74,159.9,159.69,159.81,14895.0,153.5766,153.7305,153.5286,153.6439,14895.0
2020-08-18 13:40:00,159.83,159.97,159.66,159.95,15187.0,153.6632,153.7978,153.4997,153.7785,15187.0
2020-08-18 13:50:00,159.94,159.95,159.75,159.76,15283.0,153.7689,153.7785,153.5863,153.5959,15283.0
2020-08-18 14:00:00,159.76,159.98,159.74,159.98,16839.0,153.5959,153.8074,153.5766,153.8074,16839.0
2020-08-18 14:10:00,159.96,159.99,159.76,159.93,14739.0,153.7882,153.817,153.5959,153.7593,14739.0
2020-08-18 14:20:00,159.92,160.15,159.9,160.03,17836.0,153.7497,153.9708,153.7305,153.8555,17836.0
2020-08-18 14:30:00,160.05,160.17,159.97,160.08,9992.0,153.8747,153.9901,153.7978,153.9035,9992.0
2020-08-18 14:40:00,160.08,160.09,159.94,160.09,19616.0,153.9035,153.9131,153.7689,153.9131,19616.0
2020-08-18 14:50:00,160.09,160.53,160.09,160.41,17631.0,153.9131,154.3362,153.9131,154.2208,17631.0
2020-08-18 15:00:00,160.4,160.4,160.09,160.09,13512.0,154.2112,154.2112,153.9131,153.9131,13512.0
2020-08-18 15:10:00,160.14,160.32,160.12,160.25,16954.0,153.9612,154.1343,153.942,154.067,16954.0
2020-08-18 15:20:00,160.26,160.33,159.98,160.2,23782.0,154.0766,154.1439,153.8074,154.0189,23782.0
2020-08-18 15:30:00,160.16,160.26,160.01,160.07,20904.0,153.9804,154.0766,153.8362,153.8939,20904.0
2020-08-18 15:40:00,160.07,160.31,160.05,160.22,44295.0,153.8939,154.1247,153.8747,154.0381,44295.0
2020-08-18 15:50:00,160.21,160.25,159.99,160.2,68090.0,154.0285,154.067,153.817,154.0189,68090.0
2020-08-19 09:30:00,160.04,160.98,160.04,160.58,53551.0,153.8651,154.7688,153.8651,154.3842,53551.0
2020-08-19 09:40:00,160.49,160.79,160.15,160.16,15806.0,154.2977,154.5861,153.9708,153.9804,15806.0
2020-08-19 09:50:00,160.14,160.34,159.89,160.3,16108.0,153.9612,154.1535,153.7209,154.115,16108.0
2020-08-19 10:00:00,160.27,160.54,160.2,160.46,21333.0,154.0862,154.3458,154.0189,154.2689,21333.0
2020-08-19 10:10:00,160.45,160.65,160.45,160.57,11399.0,154.2593,154.4515,154.2593,154.3746,11399.0
2020-08-19 10:20:00,160.57,160.57,160.34,160.39,16834.0,154.3746,154.3746,154.1535,154.2016,16834.0
2020-08-19 10:30:00,160.5,160.54,160.39,160.43,6997.0,154.3073,154.3458,154.2016,154.24,6997.0
2020-08-19 10:40:00,160.41,160.42,160.25,160.27,12209.0,154.2208,154.2304,154.067,154.0862,12209.0
2020-08-19 10:50:00,160.29,160.48,160.26,160.4,10245.0,154.1054,154.2881,154.0766,154.2112,10245.0
2020-08-19 11:00:00,160.4,160.58,160.37,160.5,11877.0,154.2112,154.3842,154.1823,154.3073,11877.0
2020-08-19 11:10:00,160.47,160.48,160.14,160.21,18030.0,154.2785,154.2881,153.9612,154.0285,18030.0
2020-08-19 11:20:00,160.22,160.34,160.13,160.2,8794.0,154.0381,154.1535,153.9516,154.0189,8794.0
2020-08-19 11:30:00,160.25,160.36,160.18,160.24,13427.0,154.067,154.1727,153.9997,154.0574,13427.0
2020-08-19 11:40:00,160.27,160.3,160.09,160.13,15566.0,154.0862,154.115,153.9131,153.9516,15566.0
2020-08-19 11:50:00,160.11,160.22,159.85,160.06,20821.0,153.9324,154.0381,153.6824,153.8843,20821.0
2020-08-19 12:00:00,160.11,160.23,160.03,160.06,8665.0,153.9324,154.0477,153.8555,153.8843,8665.0
2020-08-19 12:10:00,160.06,160.19,160.05,160.11,6304.0,153.8843,154.0093,153.8747,153.9324,6304.0
2020-08-19 12:20:00,160.07,160.1,159.83,159.83,15973.0,153.8939,153.9228,153.6632,153.6632,15973.0
2020-08-19 12:30:00,159.86,159.89,159.66,159.68,7973.0,153.692,153.7209,153.4997,153.519,7973.0
2020-08-19 12:40:00,159.69,159.69,159.5,159.56,15282.0,153.5286,153.5286,153.3459,153.4036,15282.0
2020-08-19 12:50:00,159.59,159.59,159.26,159.39,20423.0,153.4324,153.4324,153.1152,153.2402,20423.0
2020-08-19 13:00:00,159.4,159.52,159.39,159.39,7838.0,153.2498,153.3651,153.2402,153.2402,7838.0
2020-08-19 13:10:00,159.41,159.47,159.38,159.4,5926.0,153.2594,153.3171,153.2305,153.2498,5926.0
2020-08-19 13:20:00,159.38,159.56,159.31,159.47,5353.0,153.2305,153.4036,153.1632,153.3171,5353.0
2020-08-19 13:30:00,159.47,159.61,159.4,159.42,11571.0,153.3171,153.4517,153.2498,153.269,11571.0
2020-08-19 13:40:00,159.41,159.43,159.3,159.35,21574.0,153.2594,153.2786,153.1536,153.2017,21574.0
2020-08-19 13:50:00,159.34,159.43,159.29,159.29,9388.0,153.1921,153.2786,153.144,153.144,9388.0
2020-08-19 14:00:00,159.26,159.4,159.08,159.19,12062.0,153.1152,153.2498,152.9421,153.0479,12062.0
2020-08-19 14:10:00,159.19,159.19,158.7,158.71,14960.0,153.0479,153.0479,152.5768,152.5864,14960.0
2020-08-19 14:20:00,158.75,158.98,158.66,158.83,17583.0,152.6248,152.846,152.5383,152.7018,17583.0
2020-08-19 14:30:00,158.83,158.86,158.59,158.68,17705.0,152.7018,152.7306,152.471,152.5575,17705.0
2020-08-19 14:40:00,158.66,158.96,158.65,158.84,24442.0,152.5383,152.8267,152.5287,152.7114,24442.0
2020-08-19 14:50:00,158.94,159.31,158.88,159.3,10484.0,152.8075,153.1632,152.7498,153.1536,10484.0
2020-08-19 15:00:00,159.25,159.35,159.12,159.26,8656.0,153.1056,153.2017,152.9806,153.1152,8656.0
2020-08-19 15:10:00,159.27,159.32,159.06,159.08,8198.0,153.1248,153.1729,152.9229,152.9421,8198.0
2020-08-19 15:20:00,159.13,159.13,158.73,158.86,11748.0,152.9902,152.9902,152.6056,152.7306,11748.0
2020-08-19 15:30:00,158.88,159.05,158.81,158.95,17659.0,152.7498,152.9133,152.6825,152.8171,17659.0
2020-08-19 15:40:00,158.91,159.07,158.4,158.42,23903.0,152.7787,152.9325,152.2883,152.3076,23903.0
2020-08-19 15:50:00,158.43,158.86,158.37,158.58,77562.0,152.3172,152.7306,152.2595,152.4614,77562.0
2020-08-20 09:30:00,158.03,158.88,157.09,158.72,56046.0,151.9326,152.7498,151.0289,152.596,56046.0
2020-08-20 09:40:00,158.63,158.82,157.94,158.13,95421.0,152.5095,152.6921,151.8461,152.0288,95421.0
2020-08-20 09:50:00,158.05,158.43,157.71,158.1,68482.0,151.9519,152.3172,151.625,151.9999,68482.0
2020-08-20 10:00:00,158.13,158.29,157.47,157.7,54311.0,152.0288,152.1826,151.3942,151.6154,54311.0
2020-08-20 10:10:00,157.82,157.82,157.44,157.69,53183.0,151.7307,151.7307,151.3654,151.6057,53183.0
2020-08-20 10:20:00,157.69,157.73,157.42,157.68,86365.0,151.6057,151.6442,151.3462,151.5961,86365.0
2020-08-20 10:30:00,157.74,158.17,157.48,158.07,70958.0,151.6538,152.0672,151.4038,151.9711,70958.0
2020-08-20 10:40:00,158.04,158.21,157.96,158.16,18388.0,151.9422,152.1057,151.8653,152.0576,18388.0
2020-08-20 10:50:00,158.15,158.31,157.99,158.27,48281.0,152.048,152.2018,151.8942,152.1634,48281.0
2020-08-20 11:00:00,158.27,158.27,157.92,158.02,18779.0,152.1634,152.1634,151.8269,151.923,18779.0
2020-08-20 11:10:00,157.99,158.11,157.81,157.83,16195.0,151.8942,152.0095,151.7211,151.7403,16195.0
2020-08-20 11:20:00,157.83,158.43,157.52,158.43,120547.0,151.7403,152.3172,151.4423,152.3172,120547.0
2020-08-20 11:30:00,158.35,158.42,158.1,158.31,16728.0,152.2403,152.3076,151.9999,152.2018,16728.0
2020-08-20 11:40:00,158.38,158.38,158.04,158.12,9443.0,152.2691,152.2691,151.9422,152.0192,9443.0
2020-08-20 11:50:00,158.14,158.34,158.1,158.2,12472.0,152.0384,152.2307,151.9999,152.0961,12472.0
2020-08-20 12:00:00,158.21,158.48,158.13,158.13,18241.0,152.1057,152.3653,152.0288,152.0288,18241.0
2020-08-20 12:10:00,158.16,158.55,158.16,158.49,9037.0,152.0576,152.4326,152.0576,152.3749,9037.0
2020-08-20 12:20:00,158.46,158.56,158.31,158.44,4451.0,152.346,152.4422,152.2018,152.3268,4451.0
2020-08-20 12:30:00,158.44,158.44,158.26,158.33,18688.0,152.3268,152.3268,152.1538,152.221,18688.0
2020-08-20 12:40:00,158.36,158.36,158.19,158.29,7280.0,152.2499,152.2499,152.0865,152.1826,7280.0
2020-08-20 12:50:00,158.28,158.49,158.27,158.47,6363.0,152.173,152.3749,152.1634,152.3556,6363.0
2020-08-20 13:00:00,158.46,158.76,158.45,158.59,9620.0,152.346,152.6345,152.3364,152.471,9620.0
2020-08-20 13:10:00,158.59,158.59,158.42,158.56,3727.0,152.471,152.471,152.3076,152.4422,3727.0
2020-08-20 13:20:00,158.56,158.84,158.55,158.65,5254.0,152.4422,152.7114,152.4326,152.5287,5254.0
2020-08-20 13:30:00,158.69,158.81,158.6,158.64,7092.0,152.5672,152.6825,152.4806,152.5191,7092.0
2020-08-20 13:40:00,158.64,158.87,158.6,158.81,17072.0,152.5191,152.7402,152.4806,152.6825,17072.0
2020-08-20 13:50:00,158.78,158.81,158.65,158.69,7800.0,152.6537,152.6825,152.5287,152.5672,7800.0
2020-08-20 14:00:00,158.71,158.81,158.64,158.73,11024.0,152.5864,152.6825,152.5191,152.6056,11024.0
2020-08-20 14:10:00,158.72,158.8,158.56,158.59,8494.0,152.596,152.6729,152.4422,152.471,8494.0
2020-08-20 14:20:00,158.59,158.89,158.59,158.84,9386.0,152.471,152.7594,152.471,152.7114,9386.0
2020-08-20 14:30:00,158.79,158.83,158.67,158.75,8786.0,152.6633,152.7018,152.5479,152.6248,8786.0
2020-08-20 14:40:00,158.77,158.78,158.54,158.59,16816.0,152.6441,152.6537,152.4229,152.471,16816.0
2020-08-20 14:50:00,158.62,158.73,158.62,158.66,7921.0,152.4999,152.6056,152.4999,152.5383,7921.0
2020-08-20 15:00:00,158.63,158.89,158.63,158.83,10936.0,152.5095,152.7594,152.5095,152.7018,10936.0
2020-08-20 15:10:00,158.85,158.87,158.56,158.56,10044.0,152.721,152.7402,152.4422,152.4422,10044.0
2020-08-20 15:20:00,158.59,158.65,158.41,158.44,19199.0,152.471,152.5287,152.298,152.3268,19199.0
2020-08-20 15:30:00,158.46,158.74,158.31,158.63,94553.0,152.346,152.6152,152.2018,152.5095,94553.0
2020-08-20 15:40:00,158.62,158.74,158.54,158.54,42035.0,152.4999,152.6152,152.4229,152.4229,42035.0
2020-08-20 15:50:00,158.52,158.78,158.33,158.54,102199.0,152.4037,152.6537,152.221,152.4229,102199.0
2020-08-21 09:30:00,158.76,159.22,158.34,158.34,101116.0,152.6345,153.0767,152.2307,152.2307,101116.0
2020-08-21 09:40:00,158.37,158.68,158.02,158.31,11313.0,152.2595,152.5575,151.923,152.2018,11313.0
2020-08-21 09:50:00,158.32,158.44,158.03,158.44,9994.0,152.2114,152.3268,151.9326,152.3268,9994.0
2020-08-21 10:00:00,158.37,158.45,157.9,158.27,10562.0,152.2595,152.3364,151.8076,152.1634,10562.0
2020-08-21 10:10:00,158.21,158.21,157.84,157.84,9872.0,152.1057,152.1057,151.75,151.75,9872.0
2020-08-21 10:20:00,157.84,157.86,157.64,157.85,11470.0,151.75,151.7692,151.5577,151.7596,11470.0
2020-08-21 10:30:00,157.84,157.9,157.71,157.76,9411.0,151.75,151.8076,151.625,151.673,9411.0
2020-08-21 10:40:00,157.76,157.84,157.58,157.7,8586.0,151.673,151.75,151.5,151.6154,8586.0
2020-08-21 10:50:00,157.71,157.74,157.51,157.6,11914.0,151.625,151.6538,151.4327,151.5192,11914.0
2020-08-21 11:00:00,157.67,157.67,157.44,157.51,8950.0,151.5865,151.5865,151.3654,151.4327,8950.0
2020-08-21 11:10:00,157.51,157.69,157.19,157.19,62494.0,151.4327,151.6057,151.125,151.125,62494.0
2020-08-21 11:20:00,157.23,157.47,157.23,157.47,6007.0,151.1635,151.3942,151.1635,151.3942,6007.0
2020-08-21 11:30:00,157.45,157.59,157.36,157.49,7756.0,151.375,151.5096,151.2885,151.4135,7756.0
2020-08-21 11:40:00,157.52,157.6,157.34,157.53,6830.0,151.4423,151.5192,151.2692,151.4519,6830.0
2020-08-21 11:50:00,157.51,157.78,157.51,157.65,8576.0,151.4327,151.6923,151.4327,151.5673,8576.0
2020-08-21 12:00:00,157.7,157.97,157.62,157.97,14560.0,151.6154,151.8749,151.5384,151.8749,14560.0
2020-08-21 12:10:00,158.0,158.37,158.0,158.28,8900.0,151.9038,152.2595,151.9038,152.173,8900.0
2020-08-21 12:20:00,158.27,158.31,158.09,158.19,7819.0,152.1634,152.2018,151.9903,152.0865,7819.0
2020-08-21 12:30:00,158.22,158.4,158.15,158.15,7900.0,152.1153,152.2883,152.048,152.048,7900.0
2020-08-21 12:40:00,158.18,158.4,158.18,158.31,7202.0,152.0768,152.2883,152.0768,152.2018,7202.0
2020-08-21 12:50:00,158.3,158.31,158.17,158.17,6461.0,152.1922,152.2018,152.0672,152.0672,6461.0
2020-08-21 13:00:00,158.18,158.25,158.14,158.24,9163.0,152.0768,152.1441,152.0384,152.1345,9163.0
2020-08-21 13:10:00,158.2,158.2,158.03,158.06,5571.0,152.0961,152.0961,151.9326,151.9615,5571.0
2020-08-21 13:20:00,158.05,158.26,157.99,158.23,6288.0,151.9519,152.1538,151.8942,152.1249,6288.0
2020-08-21 13:30:00,158.21,158.46,158.2,158.42,6824.0,152.1057,152.346,152.0961,152.3076,6824.0
2020-08-21 13:40:00,158.44,158.47,158.24,158.28,11234.0,152.3268,152.3556,152.1345,152.173,11234.0
2020-08-21 13:50:00,158.41,158.46,158.35,158.41,7437.0,152.298,152.346,152.2403,152.298,7437.0
2020-08-21 14:00:00,158.42,158.77,158.41,158.77,12846.0,152.3076,152.6441,152.298,152.6441,12846.0
2020-08-21 14:10:00,158.78,158.85,158.7,158.76,14709.0,152.6537,152.721,152.5768,152.6345,14709.0
2020-08-21 14:20:00,158.75,158.92,158.73,158.78,10106.0,152.6248,152.7883,152.6056,152.6537,10106.0
2020-08-21 14:30:00,158.78,158.85,158.76,158.82,6201.0,152.6537,152.721,152.6345,152.6921,6201.0
2020-08-21 14:40:00,158.82,158.87,158.68,158.73,12591.0,152.6921,152.7402,152.5575,152.6056,12591.0
2020-08-21 14:50:00,158.7,158.75,158.62,158.67,12869.0,152.5768,152.6248,152.4999,152.5479,12869.0
2020-08-21 15:00:00,158.64,158.72,158.53,158.59,57666.0,152.5191,152.596,152.4133,152.471,57666.0
2020-08-21 15:10:00,158.59,158.67,158.55,158.6,20016.0,152.471,152.5479,152.4326,152.4806,20016.0
2020-08-21 15:20:00,158.62,158.69,158.58,158.61,21807.0,152.4999,152.5672,152.4614,152.4902,21807.0
2020-08-21 15:30:00,158.62,158.68,158.48,158.52,25278.0,152.4999,152.5575,152.3653,152.4037,25278.0
2020-08-21 15:40:00,158.51,158.59,158.27,158.36,29422.0,152.3941,152.471,152.1634,152.2499,29422.0
2020-08-21 15:50:00,158.32,158.69,158.26,158.4,98614.0,152.2114,152.5672,152.1538,152.2883,98614.0
2020-08-24 09:30:00,159.75,159.75,158.27,158.83,42415.0,153.5863,153.5863,152.1634,152.7018,42415.0
2020-08-24 09:40:00,158.84,158.84,158.2,158.34,22713.0,152.7114,152.7114,152.0961,152.2307,22713.0
2020-08-24 09:50:00,158.38,158.56,157.94,158.27,27048.0,152.2691,152.4422,151.8461,152.1634,27048.0
2020-08-24 10:00:00,158.33,158.37,158.0,158.35,18289.0,152.221,152.2595,151.9038,152.2403,18289.0
2020-08-24 10:10:00,158.23,158.54,158.14,158.54,23922.0,152.1249,152.4229,152.0384,152.4229,23922.0
2020-08-24 10:20:00,158.49,158.67,158.44,158.53,27903.0,152.3749,152.5479,152.3268,152.4133,27903.0
2020-08-24 10:30:00,158.49,158.54,158.2,158.3,13127.0,152.3749,152.4229,152.0961,152.1922,13127.0
2020-08-24 10:40:00,158.29,158.3,158.09,158.24,13003.0,152.1826,152.1922,151.9903,152.1345,13003.0
2020-08-24 10:50:00,158.27,158.27,157.77,157.84,15779.0,152.1634,152.1634,151.6827,151.75,15779.0
2020-08-24 11:00:00,157.82,157.99,157.71,157.77,16230.0,151.7307,151.8942,151.625,151.6827,16230.0
2020-08-24 11:10:00,157.78,157.86,157.5,157.53,14260.0,151.6923,151.7692,151.4231,151.4519,14260.0
2020-08-24 11:20:00,157.53,157.57,157.19,157.28,16192.0,151.4519,151.4904,151.125,151.2116,16192.0
2020-08-24 11:30:00,157.22,157.25,156.95,157.05,13976.0,151.1539,151.1827,150.8943,150.9904,13976.0
2020-08-24 11:40:00,157.1,157.13,156.92,156.99,8502.0,151.0385,151.0674,150.8655,150.9328,8502.0
2020-08-24 11:50:00,156.99,157.02,156.77,156.88,17888.0,150.9328,150.9616,150.7212,150.827,17888.0
2020-08-24 12:00:00,156.9,157.26,156.89,157.23,12419.0,150.8462,151.1923,150.8366,151.1635,12419.0
2020-08-24 12:10:00,157.22,157.23,156.9,156.91,14520.0,151.1539,151.1635,150.8462,150.8558,14520.0
2020-08-24 12:20:00,156.88,156.98,156.68,156.68,11918.0,150.827,150.9231,150.6347,150.6347,11918.0
2020-08-24 12:30:00,156.59,156.7,156.26,156.34,25914.0,150.5482,150.6539,150.2309,150.3078,25914.0
2020-08-24 12:40:00,156.4,156.51,156.21,156.37,25814.0,150.3655,150.4713,150.1828,150.3367,25814.0
2020-08-24 12:50:00,156.37,156.57,156.3,156.41,18356.0,150.3367,150.529,150.2694,150.3751,18356.0
2020-08-24 13:00:00,156.48,156.69,156.26,156.5,57336.0,150.4424,150.6443,150.2309,150.4617,57336.0
2020-08-24 13:10:00,156.53,156.86,156.37,156.75,18662.0,150.4905,150.8078,150.3367,150.702,18662.0
2020-08-24 13:20:00,156.75,156.8,156.58,156.62,17615.0,150.702,150.7501,150.5386,150.577,17615.0
2020-08-24 13:30:00,156.59,156.68,156.46,156.64,33572.0,150.5482,150.6347,150.4232,150.5963,33572.0
2020-08-24 13:40:00,156.67,156.73,156.48,156.48,17482.0,150.6251,150.6828,150.4424,150.4424,17482.0
2020-08-24 13:50:00,156.47,156.5,156.23,156.3,15385.0,150.4328,150.4617,150.2021,150.2694,15385.0
2020-08-24 14:00:00,156.35,156.59,156.32,156.56,34765.0,150.3174,150.5482,150.2886,150.5193,34765.0
2020-08-24 14:10:00,156.56,156.66,156.46,156.5,26086.0,150.5193,150.6155,150.4232,150.4617,26086.0
2020-08-24 14:20:00,156.52,156.53,156.42,156.52,13425.0,150.4809,150.4905,150.3847,150.4809,13425.0
2020-08-24 14:30:00,156.5,156.59,156.42,156.48,24610.0,150.4617,150.5482,150.3847,150.4424,24610.0
2020-08-24 14:40:00,156.48,156.51,156.37,156.44,10747.0,150.4424,150.4713,150.3367,150.404,10747.0
2020-08-24 14:50:00,156.44,156.52,156.31,156.5,13301.0,150.404,150.4809,150.279,150.4617,13301.0
2020-08-24 15:00:00,156.5,156.56,156.44,156.45,23803.0,150.4617,150.5193,150.404,150.4136,23803.0
2020-08-24 15:10:00,156.43,156.57,156.42,156.51,22559.0,150.3944,150.529,150.3847,150.4713,22559.0
2020-08-24 15:20:00,156.5,156.61,156.48,156.6,29772.0,150.4617,150.5674,150.4424,150.5578,29772.0
2020-08-24 15:30:00,156.59,156.89,156.51,156.77,150862.0,150.5482,150.8366,150.4713,150.7212,150862.0
2020-08-24 15:40:00,156.78,156.91,156.64,156.65,47253.0,150.7309,150.8558,150.5963,150.6059,47253.0
2020-08-24 15:50:00,156.69,156.85,156.46,156.85,173592.0,150.6443,150.7982,150.4232,150.7982,173592.0
2020-08-25 09:30:00,157.99,157.99,156.64,157.53,49388.0,151.8942,151.8942,150.5963,151.4519,49388.0
2020-08-25 09:40:00,157.54,157.99,157.35,157.59,27743.0,151.4615,151.8942,151.2789,151.5096,27743.0
2020-08-25 09:50:00,157.6,157.92,157.49,157.73,30161.0,151.5192,151.8269,151.4135,151.6442,30161.0
2020-08-25 10:00:00,157.68,157.99,157.66,157.8,26425.0,151.5961,151.8942,151.5769,151.7115,26425.0
2020-08-25 10:10:00,157.78,158.57,157.78,158.52,23938.0,151.6923,152.4518,151.6923,152.4037,23938.0
2020-08-25 10:20:00,158.47,158.54,157.42,157.44,22121.0,152.3556,152.4229,151.3462,151.3654,22121.0
2020-08-25 10:30:00,157.37,157.77,157.25,157.62,12690.0,151.2981,151.6827,151.1827,151.5384,12690.0
2020-08-25 10:40:00,157.6,157.75,157.51,157.56,16914.0,151.5192,151.6634,151.4327,151.4808,16914.0
2020-08-25 10:50:00,157.52,157.61,157.31,157.54,15693.0,151.4423,151.5288,151.2404,151.4615,15693.0
2020-08-25 11:00:00,157.5,158.0,157.5,157.97,13074.0,151.4231,151.9038,151.4231,151.8749,13074.0
2020-08-25 11:10:00,157.97,158.37,157.97,158.37,16629.0,151.8749,152.2595,151.8749,152.2595,16629.0
2020-08-25 11:20:00,158.36,158.43,157.95,157.98,20594.0,152.2499,152.3172,151.8557,151.8846,20594.0
2020-08-25 11:30:00,157.95,157.96,157.66,157.73,11941.0,151.8557,151.8653,151.5769,151.6442,11941.0
2020-08-25 11:40:00,157.73,157.76,157.46,157.5,11565.0,151.6442,151.673,151.3846,151.4231,11565.0
2020-08-25 11:50:00,157.52,157.61,157.42,157.57,13165.0,151.4423,151.5288,151.3462,151.4904,13165.0
2020-08-25 12:00:00,157.56,157.71,157.4,157.69,10782.0,151.4808,151.625,151.3269,151.6057,10782.0
2020-08-25 12:10:00,157.72,157.94,157.58,157.77,27813.0,151.6346,151.8461,151.5,151.6827,27813.0
2020-08-25 12:20:00,157.73,158.02,157.72,157.99,20589.0,151.6442,151.923,151.6346,151.8942,20589.0
2020-08-25 12:30:00,157.96,158.18,157.87,158.04,15499.0,151.8653,152.0768,151.7788,151.9422,15499.0
2020-08-25 12:40:00,158.04,158.2,158.04,158.12,7254.0,151.9422,152.0961,151.9422,152.0192,7254.0
2020-08-25 12:50:00,158.13,158.34,158.13,158.34,6165.0,152.0288,152.2307,152.0288,152.2307,6165.0
2020-08-25 13:00:00,158.31,158.43,158.24,158.43,9482.0,152.2018,152.3172,152.1345,152.3172,9482.0
2020-08-25 13:10:00,158.42,158.5,158.32,158.36,8715.0,152.3076,152.3845,152.2114,152.2499,8715.0
2020-08-25 13:20:00,158.28,158.34,158.19,158.28,8874.0,152.173,152.2307,152.0865,152.173,8874.0
2020-08-25 13:30:00,158.27,158.4,158.14,158.22,6600.0,152.1634,152.2883,152.0384,152.1153,6600.0
2020-08-25 13:40:00,158.23,158.33,158.16,158.25,6932.0,152.1249,152.221,152.0576,152.1441,6932.0
2020-08-25 13:50:00,158.25,158.36,158.22,158.29,8252.0,152.1441,152.2499,152.1153,152.1826,8252.0
2020-08-25 14:00:00,158.31,158.46,158.25,158.43,9287.0,152.2018,152.346,152.1441,152.3172,9287.0
2020-08-25 14:10:00,158.44,158.68,158.3,158.5,13009.0,152.3268,152.5575,152.1922,152.3845,13009.0
2020-08-25 14:20:00,158.53,158.64,158.4,158.44,9147.0,152.4133,152.5191,152.2883,152.3268,9147.0
2020-08-25 14:30:00,158.47,158.72,158.47,158.69,4352.0,152.3556,152.596,152.3556,152.5672,4352.0
2020-08-25 14:40:00,158.7,158.84,158.44,158.48,10763.0,152.5768,152.7114,152.3268,152.3653,10763.0
2020-08-25 14:50:00,158.49,158.78,158.45,158.73,9519.0,152.3749,152.6537,152.3364,152.6056,9519.0
2020-08-25 15:00:00,158.74,158.82,158.64,158.65,8506.0,152.6152,152.6921,152.5191,152.5287,8506.0
2020-08-25 15:10:00,158.66,158.73,158.56,158.71,9921.0,152.5383,152.6056,152.4422,152.5864,9921.0
2020-08-25 15:20:00,158.71,158.79,158.66,158.78,13946.0,152.5864,152.6633,152.5383,152.6537,13946.0
2020-08-25 15:30:00,158.76,158.83,158.72,158.83,15159.0,152.6345,152.7018,152.596,152.7018,15159.0
2020-08-25 15:40:00,158.81,158.82,158.55,158.55,24879.0,152.6825,152.6921,152.4326,152.4326,24879.0
2020-08-25 15:50:00,158.53,158.87,158.52,158.59,66350.0,152.4133,152.7402,152.4037,152.471,66350.0
2020-08-26 09:30:00,157.58,158.52,157.55,157.87,41894.0,151.5,152.4037,151.4711,151.7788,41894.0
2020-08-26 09:40:00,157.91,158.0,157.29,157.54,23867.0,151.8173,151.9038,151.2212,151.4615,23867.0
2020-08-26 09:50:00,157.53,157.72,157.44,157.55,18768.0,151.4519,151.6346,151.3654,151.4711,18768.0
2020-08-26 10:00:00,157.49,157.55,157.22,157.28,10325.0,151.4135,151.4711,151.1539,151.2116,10325.0
2020-08-26 10:10:00,157.34,157.72,157.31,157.55,13396.0,151.2692,151.6346,151.2404,151.4711,13396.0
2020-08-26 10:20:00,157.53,158.05,157.53,158.05,11810.0,151.4519,151.9519,151.4519,151.9519,11810.0
2020-08-26 10:30:00,158.06,158.09,157.77,157.84,8910.0,151.9615,151.9903,151.6827,151.75,8910.0
2020-08-26 10:40:00,157.81,157.97,157.76,157.97,8375.0,151.7211,151.8749,151.673,151.8749,8375.0
2020-08-26 10:50:00,157.97,158.1,157.8,157.84,9612.0,151.8749,151.9999,151.7115,151.75,9612.0
2020-08-26 11:00:00,157.83,157.9,157.74,157.79,7119.0,151.7403,151.8076,151.6538,151.7019,7119.0
2020-08-26 11:10:00,157.72,157.83,157.52,157.54,10971.0,151.6346,151.7403,151.4423,151.4615,10971.0
2020-08-26 11:20:00,157.53,157.85,157.43,157.85,21661.0,151.4519,151.7596,151.3558,151.7596,21661.0
2020-08-26 11:30:00,157.84,157.91,157.75,157.75,12475.0,151.75,151.8173,151.6634,151.6634,12475.0
2020-08-26 11:40:00,157.79,158.01,157.78,158.0,4975.0,151.7019,151.9134,151.6923,151.9038,4975.0
2020-08-26 11:50:00,158.01,158.21,157.99,158.1,8092.0,151.9134,152.1057,151.8942,151.9999,8092.0
2020-08-26 12:00:00,158.16,158.52,158.13,158.45,8989.0,152.0576,152.4037,152.0288,152.3364,8989.0
2020-08-26 12:10:00,158.44,158.61,158.42,158.61,8897.0,152.3268,152.4902,152.3076,152.4902,8897.0
2020-08-26 12:20:00,158.63,158.63,158.45,158.53,7374.0,152.5095,152.5095,152.3364,152.4133,7374.0
2020-08-26 12:30:00,158.48,158.48,158.25,158.31,8459.0,152.3653,152.3653,152.1441,152.2018,8459.0
2020-08-26 12:40:00,158.31,158.46,158.24,158.43,6558.0,152.2018,152.346,152.1345,152.3172,6558.0
2020-08-26 12:50:00,158.44,158.48,158.34,158.43,12228.0,152.3268,152.3653,152.2307,152.3172,12228.0
2020-08-26 13:00:00,158.43,158.76,158.41,158.62,11220.0,152.3172,152.6345,152.298,152.4999,11220.0
2020-08-26 13:10:00,158.62,158.86,158.46,158.8,23300.0,152.4999,152.7306,152.346,152.6729,23300.0
2020-08-26 13:20:00,158.8,158.8,158.48,158.63,7818.0,152.6729,152.6729,152.3653,152.5095,7818.0
2020-08-26 13:30:00,158.66,158.75,158.54,158.72,11422.0,152.5383,152.6248,152.4229,152.596,11422.0
2020-08-26 13:40:00,158.71,158.91,158.66,158.77,98959.0,152.5864,152.7787,152.5383,152.6441,98959.0
2020-08-26 13:50:00,158.8,158.99,158.72,158.97,12085.0,152.6729,152.8556,152.596,152.8364,12085.0
2020-08-26 14:00:00,158.99,159.33,158.98,159.28,13688.0,152.8556,153.1825,152.846,153.1344,13688.0
2020-08-26 14:10:00,159.28,159.45,159.2,159.45,11785.0,153.1344,153.2978,153.0575,153.2978,11785.0
2020-08-26 14:20:00,159.46,159.71,159.46,159.67,12396.0,153.3075,153.5478,153.3075,153.5093,12396.0
2020-08-26 14:30:00,159.62,159.75,159.49,159.65,22366.0,153.4613,153.5863,153.3363,153.4901,22366.0
2020-08-26 14:40:00,159.71,159.8,159.45,159.72,15672.0,153.5478,153.6343,153.2978,153.5574,15672.0
2020-08-26 14:50:00,159.74,159.84,159.48,159.57,20623.0,153.5766,153.6728,153.3267,153.4132,20623.0
2020-08-26 15:00:00,159.57,159.92,159.57,159.87,15075.0,153.4132,153.7497,153.4132,153.7016,15075.0
2020-08-26 15:10:00,159.86,159.94,159.75,159.87,10829.0,153.692,153.7689,153.5863,153.7016,10829.0
2020-08-26 15:20:00,159.87,160.06,159.84,160.04,20238.0,153.7016,153.8843,153.6728,153.8651,20238.0
2020-08-26 15:30:00,160.03,160.12,159.84,160.05,42761.0,153.8555,153.942,153.6728,153.8747,42761.0
2020-08-26 15:40:00,160.05,160.41,160.04,160.28,42543.0,153.8747,154.2208,153.8651,154.0958,42543.0
2020-08-26 15:50:00,160.37,160.38,159.71,159.76,175177.0,154.1823,154.192,153.5478,153.5959,175177.0
2020-08-27 09:30:00,160.0,160.0,158.58,158.59,25592.0,153.8266,153.8266,152.4614,152.471,25592.0
2020-08-27 09:40:00,158.58,159.44,158.57,159.02,18337.0,152.4614,153.2882,152.4518,152.8844,18337.0
2020-08-27 09:50:00,158.99,159.86,158.98,159.71,12263.0,152.8556,153.692,152.846,153.5478,12263.0
2020-08-27 10:00:00,159.8,159.89,159.12,159.28,21046.0,153.6343,153.7209,152.9806,153.1344,21046.0
2020-08-27 10:10:00,159.28,159.74,159.27,159.73,23749.0,153.1344,153.5766,153.1248,153.567,23749.0
2020-08-27 10:20:00,159.8,160.41,159.78,160.32,36134.0,153.6343,154.2208,153.6151,154.1343,36134.0
2020-08-27 10:30:00,160.28,160.43,160.01,160.14,10978.0,154.0958,154.24,153.8362,153.9612,10978.0
2020-08-27 10:40:00,160.12,160.17,159.85,160.1,13700.0,153.942,153.9901,153.6824,153.9228,13700.0
2020-08-27 10:50:00,160.09,160.51,160.05,160.41,12185.0,153.9131,154.3169,153.8747,154.2208,12185.0
2020-08-27 11:00:00,160.32,160.64,160.32,160.56,8326.0,154.1343,154.4419,154.1343,154.365,8326.0
2020-08-27 11:10:00,160.45,160.5,160.18,160.22,6778.0,154.2593,154.3073,153.9997,154.0381,6778.0
2020-08-27 11:20:00,160.19,160.19,159.79,159.93,10011.0,154.0093,154.0093,153.6247,153.7593,10011.0
2020-08-27 11:30:00,159.89,160.19,159.64,160.11,8619.0,153.7209,154.0093,153.4805,153.9324,8619.0
2020-08-27 11:40:00,160.1,160.2,160.06,160.11,5329.0,153.9228,154.0189,153.8843,153.9324,5329.0
2020-08-27 11:50:00,160.09,160.36,160.09,160.2,7717.0,153.9131,154.1727,153.9131,154.0189,7717.0
2020-08-27 12:00:00,160.19,160.22,160.04,160.18,21691.0,154.0093,154.0381,153.8651,153.9997,21691.0
2020-08-27 12:10:00,160.17,160.2,159.91,159.92,10289.0,153.9901,154.0189,153.7401,153.7497,10289.0
2020-08-27 12:20:00,159.92,160.09,159.84,159.89,7692.0,153.7497,153.9131,153.6728,153.7209,7692.0
2020-08-27 12:30:00,159.96,160.15,159.93,160.15,8190.0,153.7882,153.9708,153.7593,153.9708,8190.0
2020-08-27 12:40:00,160.19,160.36,160.02,160.1,9848.0,154.0093,154.1727,153.8458,153.9228,9848.0
2020-08-27 12:50:00,160.17,160.18,159.79,160.17,11956.0,153.9901,153.9997,153.6247,153.9901,11956.0
2020-08-27 13:00:00,160.1,160.19,159.84,160.17,7552.0,153.9228,154.0093,153.6728,153.9901,7552.0
2020-08-27 13:10:00,160.21,160.66,160.16,160.61,7984.0,154.0285,154.4611,153.9804,154.4131,7984.0
2020-08-27 13:20:00,160.52,160.82,160.48,160.72,6370.0,154.3266,154.615,154.2881,154.5188,6370.0
2020-08-27 13:30:00,160.71,160.74,160.5,160.53,10876.0,154.5092,154.5381,154.3073,154.3362,10876.0
2020-08-27 13:40:00,160.54,160.62,160.43,160.43,8626.0,154.3458,154.4227,154.24,154.24,8626.0
2020-08-27 13:50:00,160.37,160.66,160.31,160.62,6937.0,154.1823,154.4611,154.1247,154.4227,6937.0
2020-08-27 14:00:00,160.58,160.87,160.58,160.76,8921.0,154.3842,154.663,154.3842,154.5573,8921.0
2020-08-27 14:10:00,160.79,160.88,160.72,160.77,6989.0,154.5861,154.6727,154.5188,154.5669,6989.0
2020-08-27 14:20:00,160.79,160.96,160.74,160.89,13291.0,154.5861,154.7496,154.5381,154.6823,13291.0
2020-08-27 14:30:00,160.96,161.03,160.8,160.84,8288.0,154.7496,154.8169,154.5957,154.6342,8288.0
2020-08-27 14:40:00,160.84,160.9,160.69,160.7,10083.0,154.6342,154.6919,154.49,154.4996,10083.0
2020-08-27 14:50:00,160.71,160.72,160.46,160.49,8033.0,154.5092,154.5188,154.2689,154.2977,8033.0
2020-08-27 15:00:00,160.52,160.66,160.39,160.55,10341.0,154.3266,154.4611,154.2016,154.3554,10341.0
2020-08-27 15:10:00,160.6,160.66,160.49,160.58,8425.0,154.4035,154.4611,154.2977,154.3842,8425.0
2020-08-27 15:20:00,160.59,160.65,160.46,160.49,14662.0,154.3939,154.4515,154.2689,154.2977,14662.0
2020-08-27 15:30:00,160.49,160.65,160.39,160.43,20599.0,154.2977,154.4515,154.2016,154.24,20599.0
2020-08-27 15:40:00,160.39,160.52,160.05,160.05,30448.0,154.2016,154.3266,153.8747,153.8747,30448.0
2020-08-27 15:50:00,160.04,160.06,159.5,159.61,121031.0,153.8651,153.8843,153.3459,153.4517,121031.0
2020-08-28 09:30:00,159.32,159.87,158.88,159.2,59428.0,153.1729,153.7016,152.7498,153.0575,59428.0
2020-08-28 09:40:00,159.18,159.43,158.73,158.96,26654.0,153.0383,153.2786,152.6056,152.8267,26654.0
2020-08-28 09:50:00,158.98,159.51,158.94,159.51,18654.0,152.846,153.3555,152.8075,153.3555,18654.0
2020-08-28 10:00:00,159.4,159.52,159.14,159.16,17601.0,153.2498,153.3651,152.9998,153.019,17601.0
2020-08-28 10:10:00,159.21,159.21,158.89,159.16,11186.0,153.0671,153.0671,152.7594,153.019,11186.0
2020-08-28 10:20:00,159.08,159.09,158.75,158.75,7215.0,152.9421,152.9517,152.6248,152.6248,7215.0
2020-08-28 10:30:00,158.72,159.02,158.68,159.02,10988.0,152.596,152.8844,152.5575,152.8844,10988.0
2020-08-28 10:40:00,159.02,159.13,158.79,158.91,10484.0,152.8844,152.9902,152.6633,152.7787,10484.0
2020-08-28 10:50:00,158.98,158.98,158.69,158.75,18732.0,152.846,152.846,152.5672,152.6248,18732.0
2020-08-28 11:00:00,158.76,159.21,158.76,159.1,15225.0,152.6345,153.0671,152.6345,152.9613,15225.0
2020-08-28 11:10:00,159.13,159.2,159.05,159.12,5296.0,152.9902,153.0575,152.9133,152.9806,5296.0
2020-08-28 11:20:00,159.16,159.37,159.16,159.2,14502.0,153.019,153.2209,153.019,153.0575,14502.0
2020-08-28 11:30:00,159.14,159.23,159.07,159.09,7076.0,152.9998,153.0863,152.9325,152.9517,7076.0
2020-08-28 11:40:00,159.07,159.16,158.99,159.06,6200.0,152.9325,153.019,152.8556,152.9229,6200.0
2020-08-28 11:50:00,159.14,159.18,158.91,158.97,11387.0,152.9998,153.0383,152.7787,152.8364,11387.0
2020-08-28 12:00:00,158.94,158.95,158.84,158.9,14348.0,152.8075,152.8171,152.7114,152.7691,14348.0
2020-08-28 12:10:00,158.89,158.89,158.73,158.73,6154.0,152.7594,152.7594,152.6056,152.6056,6154.0
2020-08-28 12:20:00,158.74,158.9,158.7,158.79,7492.0,152.6152,152.7691,152.5768,152.6633,7492.0
2020-08-28 12:30:00,158.74,158.82,158.62,158.64,11312.0,152.6152,152.6921,152.4999,152.5191,11312.0
2020-08-28 12:40:00,158.63,158.86,158.59,158.85,7922.0,152.5095,152.7306,152.471,152.721,7922.0
2020-08-28 12:50:00,158.83,158.95,158.79,158.93,6452.0,152.7018,152.8171,152.6633,152.7979,6452.0
2020-08-28 13:00:00,158.91,158.92,158.77,158.77,7987.0,152.7787,152.7883,152.6441,152.6441,7987.0
2020-08-28 13:10:00,158.8,158.88,158.69,158.76,8262.0,152.6729,152.7498,152.5672,152.6345,8262.0
2020-08-28 13:20:00,158.8,158.85,158.74,158.77,5914.0,152.6729,152.721,152.6152,152.6441,5914.0
2020-08-28 13:30:00,158.74,158.88,158.72,158.79,8250.0,152.6152,152.7498,152.596,152.6633,8250.0
2020-08-28 13:40:00,158.79,158.87,158.74,158.77,11010.0,152.6633,152.7402,152.6152,152.6441,11010.0
2020-08-28 13:50:00,158.75,158.93,158.75,158.78,7095.0,152.6248,152.7979,152.6248,152.6537,7095.0
2020-08-28 14:00:00,158.78,158.9,158.75,158.78,9950.0,152.6537,152.7691,152.6248,152.6537,9950.0
2020-08-28 14:10:00,158.77,158.85,158.75,158.82,6110.0,152.6441,152.721,152.6248,152.6921,6110.0
2020-08-28 14:20:00,158.85,158.88,158.71,158.84,9786.0,152.721,152.7498,152.5864,152.7114,9786.0
2020-08-28 14:30:00,158.83,158.87,158.66,158.67,8539.0,152.7018,152.7402,152.5383,152.5479,8539.0
2020-08-28 14:40:00,158.72,158.95,158.67,158.93,10277.0,152.596,152.8171,152.5479,152.7979,10277.0
2020-08-28 14:50:00,158.9,158.94,158.75,158.84,12362.0,152.7691,152.8075,152.6248,152.7114,12362.0
2020-08-28 15:00:00,158.85,159.15,158.83,159.12,16741.0,152.721,153.0094,152.7018,152.9806,16741.0
2020-08-28 15:10:00,159.13,159.54,159.12,159.5,22729.0,152.9902,153.3844,152.9806,153.3459,22729.0
2020-08-28 15:20:00,159.5,159.72,159.5,159.67,14792.0,153.3459,153.5574,153.3459,153.5093,14792.0
2020-08-28 15:30:00,159.64,159.9,159.55,159.76,15513.0,153.4805,153.7305,153.394,153.5959,15513.0
2020-08-28 15:40:00,159.76,159.81,159.51,159.68,17673.0,153.5959,153.6439,153.3555,153.519,17673.0
2020-08-28 15:50:00,159.69,160.18,159.65,160.0,86563.0,153.5286,153.9997,153.4901,153.8266,86563.0
2020-08-31 09:30:00,159.85,160.47,159.85,160.14,29018.0,153.6824,154.2785,153.6824,153.9612,29018.0
2020-08-31 09:40:00,160.06,160.47,159.58,159.88,8114.0,153.8843,154.2785,153.4228,153.7112,8114.0
2020-08-31 09:50:00,159.86,160.07,159.63,159.65,11330.0,153.692,153.8939,153.4709,153.4901,11330.0
2020-08-31 10:00:00,159.68,160.01,159.62,159.83,13989.0,153.519,153.8362,153.4613,153.6632,13989.0
2020-08-31 10:10:00,159.78,159.84,159.26,159.5,19413.0,153.6151,153.6728,153.1152,153.3459,19413.0
2020-08-31 10:20:00,159.51,159.92,159.46,159.8,8526.0,153.3555,153.7497,153.3075,153.6343,8526.0
2020-08-31 10:30:00,159.9,160.37,159.89,160.22,11240.0,153.7305,154.1823,153.7209,154.0381,11240.0
2020-08-31 10:40:00,160.17,160.32,160.01,160.3,16184.0,153.9901,154.1343,153.8362,154.115,16184.0
2020-08-31 10:50:00,160.3,160.79,160.23,160.71,11104.0,154.115,154.5861,154.0477,154.5092,11104.0
2020-08-31 11:00:00,160.7,161.02,160.51,160.54,19015.0,154.4996,154.8073,154.3169,154.3458,19015.0
2020-08-31 11:10:00,160.52,160.67,160.51,160.64,11438.0,154.3266,154.4708,154.3169,154.4419,11438.0
2020-08-31 11:20:00,160.62,160.62,160.19,160.29,12396.0,154.4227,154.4227,154.0093,154.1054,12396.0
2020-08-31 11:30:00,160.28,160.57,160.24,160.56,9156.0,154.0958,154.3746,154.0574,154.365,9156.0
2020-08-31 11:40:00,160.56,160.6,160.44,160.52,8702.0,154.365,154.4035,154.2496,154.3266,8702.0
2020-08-31 11:50:00,160.5,160.61,160.34,160.52,10002.0,154.3073,154.4131,154.1535,154.3266,10002.0
2020-08-31 12:00:00,160.54,160.77,160.42,160.72,12526.0,154.3458,154.5669,154.2304,154.5188,12526.0
2020-08-31 12:10:00,160.76,161.1,160.68,161.01,10931.0,154.5573,154.8842,154.4804,154.7976,10931.0
2020-08-31 12:20:00,161.01,161.07,160.88,161.05,12327.0,154.7976,154.8553,154.6727,154.8361,12327.0
2020-08-31 12:30:00,161.07,161.58,161.07,161.43,26211.0,154.8553,155.3457,154.8553,155.2014,26211.0
2020-08-31 12:40:00,161.37,161.37,161.15,161.18,11391.0,155.1438,155.1438,154.9322,154.9611,11391.0
2020-08-31 12:50:00,161.19,161.36,161.12,161.12,5850.0,154.9707,155.1341,154.9034,154.9034,5850.0
2020-08-31 13:00:00,161.17,161.19,160.92,160.97,10181.0,154.9515,154.9707,154.7111,154.7592,10181.0
2020-08-31 13:10:00,160.95,161.12,160.92,161.02,7593.0,154.74,154.9034,154.7111,154.8073,7593.0
2020-08-31 13:20:00,161.03,161.21,160.98,161.17,16550.0,154.8169,154.9899,154.7688,154.9515,16550.0
2020-08-31 13:30:00,161.19,161.26,161.1,161.14,17726.0,154.9707,155.038,154.8842,154.9226,17726.0
2020-08-31 13:40:00,161.12,161.18,160.97,161.01,9129.0,154.9034,154.9611,154.7592,154.7976,9129.0
2020-08-31 13:50:00,161.01,161.1,160.85,160.9,9902.0,154.7976,154.8842,154.6438,154.6919,9902.0
2020-08-31 14:00:00,160.88,160.88,160.58,160.79,8199.0,154.6727,154.6727,154.3842,154.5861,8199.0
2020-08-31 14:10:00,160.82,160.98,160.7,160.71,9961.0,154.615,154.7688,154.4996,154.5092,9961.0
2020-08-31 14:20:00,160.76,160.78,160.4,160.4,13459.0,154.5573,154.5765,154.2112,154.2112,13459.0
2020-08-31 14:30:00,160.34,160.48,160.28,160.46,13270.0,154.1535,154.2881,154.0958,154.2689,13270.0
2020-08-31 14:40:00,160.48,160.71,160.45,160.58,13352.0,154.2881,154.5092,154.2593,154.3842,13352.0
2020-08-31 14:50:00,160.62,160.73,160.52,160.66,12615.0,154.4227,154.5284,154.3266,154.4611,12615.0
2020-08-31 15:00:00,160.66,160.78,160.41,160.7,21046.0,154.4611,154.5765,154.2208,154.4996,21046.0
2020-08-31 15:10:00,160.71,160.71,160.31,160.34,14811.0,154.5092,154.5092,154.1247,154.1535,14811.0
2020-08-31 15:20:00,160.35,160.48,160.14,160.4,21465.0,154.1631,154.2881,153.9612,154.2112,21465.0
2020-08-31 15:30:00,160.4,160.61,160.33,160.48,23036.0,154.2112,154.4131,154.1439,154.2881,23036.0
2020-08-31 15:40:00,160.48,160.78,160.35,160.68,33190.0,154.2881,154.5765,154.1631,154.4804,33190.0
2020-08-31 15:50:00,160.54,160.73,160.04,160.04,133458.0,154.3458,154.5284,153.8651,153.8651,133458.0
2020-09-01 09:30:00,160.71,161.26,160.64,160.92,59810.0,154.5092,155.038,154.4419,154.7111,59810.0
2020-09-01 09:40:00,160.95,160.97,160.6,160.82,21665.0,154.74,154.7592,154.4035,154.615,21665.0
2020-09-01 09:50:00,160.82,160.82,160.3,160.61,24911.0,154.615,154.615,154.115,154.4131,24911.0
2020-09-01 10:00:00,160.61,160.76,160.2,160.2,31097.0,154.4131,154.5573,154.0189,154.0189,31097.0
2020-09-01 10:10:00,160.18,160.42,160.07,160.34,14108.0,153.9997,154.2304,153.8939,154.1535,14108.0
2020-09-01 10:20:00,160.38,160.38,159.98,160.11,18430.0,154.192,154.192,153.8074,153.9324,18430.0
2020-09-01 10:30:00,160.09,160.13,159.97,160.1,10650.0,153.9131,153.9516,153.7978,153.9228,10650.0
2020-09-01 10:40:00,160.13,160.48,160.06,160.34,20478.0,153.9516,154.2881,153.8843,154.1535,20478.0
2020-09-01 10:50:00,160.41,160.42,160.17,160.2,24313.0,154.2208,154.2304,153.9901,154.0189,24313.0
2020-09-01 11:00:00,160.22,160.49,160.2,160.25,15482.0,154.0381,154.2977,154.0189,154.067,15482.0
2020-09-01 11:10:00,160.22,160.36,160.15,160.17,17896.0,154.0381,154.1727,153.9708,153.9901,17896.0
2020-09-01 11:20:00,160.15,160.29,160.02,160.29,11911.0,153.9708,154.1054,153.8458,154.1054,11911.0
2020-09-01 11:30:00,160.27,160.29,160.04,160.15,10152.0,154.0862,154.1054,153.8651,153.9708,10152.0
2020-09-01 11:40:00,160.16,160.2,160.04,160.1,9350.0,153.9804,154.0189,153.8651,153.9228,9350.0
2020-09-01 11:50:00,160.18,160.26,160.06,160.23,10493.0,153.9997,154.0766,153.8843,154.0477,10493.0
2020-09-01 12:00:00,160.27,160.38,160.14,160.2,11979.0,154.0862,154.192,153.9612,154.0189,11979.0
2020-09-01 12:10:00,160.21,160.29,160.16,160.25,7478.0,154.0285,154.1054,153.9804,154.067,7478.0
2020-09-01 12:20:00,160.26,160.31,160.19,160.24,9640.0,154.0766,154.1247,154.0093,154.0574,9640.0
2020-09-01 12:30:00,160.23,160.25,160.16,160.22,7807.0,154.0477,154.067,153.9804,154.0381,7807.0
2020-09-01 12:40:00,160.21,160.24,160.04,160.15,10105.0,154.0285,154.0574,153.8651,153.9708,10105.0
2020-09-01 12:50:00,160.14,160.27,160.1,160.21,10150.0,153.9612,154.0862,153.9228,154.0285,10150.0
2020-09-01 13:00:00,160.2,160.37,160.02,160.09,17293.0,154.0189,154.1823,153.8458,153.9131,17293.0
2020-09-01 13:10:00,160.07,160.11,159.98,160.09,10195.0,153.8939,153.9324,153.8074,153.9131,10195.0
2020-09-01 13:20:00,160.07,160.2,160.07,160.14,8706.0,153.8939,154.0189,153.8939,153.9612,8706.0
2020-09-01 13:30:00,160.1,160.48,160.1,160.32,14515.0,153.9228,154.2881,153.9228,154.1343,14515.0
2020-09-01 13:40:00,160.35,160.52,160.34,160.46,29825.0,154.1631,154.3266,154.1535,154.2689,29825.0
2020-09-01 13:50:00,160.46,160.84,160.38,160.77,12482.0,154.2689,154.6342,154.192,154.5669,12482.0
2020-09-01 14:00:00,160.79,160.94,160.76,160.89,10807.0,154.5861,154.7303,154.5573,154.6823,10807.0
2020-09-01 14:10:00,160.82,161.21,160.82,161.03,13716.0,154.615,154.9899,154.615,154.8169,13716.0
2020-09-01 14:20:00,161.0,161.23,160.95,161.23,10466.0,154.788,155.0092,154.74,155.0092,10466.0
2020-09-01 14:30:00,161.21,161.35,161.09,161.34,13670.0,154.9899,155.1245,154.8746,155.1149,13670.0
2020-09-01 14:40:00,161.34,161.47,161.24,161.43,15842.0,155.1149,155.2399,155.0188,155.2014,15842.0
2020-09-01 14:50:00,161.4,161.58,161.38,161.45,12649.0,155.1726,155.3457,155.1534,155.2207,12649.0
2020-09-01 15:00:00,161.47,161.47,161.15,161.3,19052.0,155.2399,155.2399,154.9322,155.0765,19052.0
2020-09-01 15:10:00,161.32,161.38,161.12,161.28,20671.0,155.0957,155.1534,154.9034,155.0572,20671.0
2020-09-01 15:20:00,161.29,161.4,161.21,161.23,18302.0,155.0668,155.1726,154.9899,155.0092,18302.0
2020-09-01 15:30:00,161.25,161.44,161.24,161.25,25485.0,155.0284,155.2111,155.0188,155.0284,25485.0
2020-09-01 15:40:00,161.24,161.75,161.2,161.56,34757.0,155.0188,155.5091,154.9803,155.3264,34757.0
2020-09-01 15:50:00,161.51,162.14,161.35,162.02,90051.0,155.2784,155.884,155.1245,155.7687,90051.0
2020-09-02 09:30:00,162.1,163.03,161.82,163.0,58238.0,155.8456,156.7397,155.5764,156.7109,58238.0
2020-09-02 09:40:00,163.11,163.55,162.8,163.28,19287.0,156.8166,157.2396,156.5186,156.9801,19287.0
2020-09-02 09:50:00,163.22,163.93,163.1,163.66,35008.0,156.9224,157.605,156.807,157.3454,35008.0
2020-09-02 10:00:00,163.68,163.72,162.52,162.74,30087.0,157.3646,157.4031,156.2494,156.4609,30087.0
2020-09-02 10:10:00,162.76,163.29,162.65,163.23,25404.0,156.4801,156.9897,156.3744,156.932,25404.0
2020-09-02 10:20:00,163.18,163.55,163.0,163.3,17187.0,156.8839,157.2396,156.7109,156.9993,17187.0
2020-09-02 10:30:00,163.31,164.0,163.31,163.86,25524.0,157.0089,157.6723,157.0089,157.5377,25524.0
2020-09-02 10:40:00,163.86,163.89,163.37,163.62,37989.0,157.5377,157.5665,157.0666,157.3069,37989.0
2020-09-02 10:50:00,163.62,163.81,163.41,163.53,15135.0,157.3069,157.4896,157.105,157.2204,15135.0
2020-09-02 11:00:00,163.57,163.58,163.16,163.4,12611.0,157.2589,157.2685,156.8647,157.0954,12611.0
2020-09-02 11:10:00,163.47,163.47,163.08,163.21,11637.0,157.1627,157.1627,156.7878,156.9128,11637.0
2020-09-02 11:20:00,163.27,163.45,163.04,163.2,9582.0,156.9704,157.1435,156.7493,156.9031,9582.0
2020-09-02 11:30:00,163.24,163.42,163.11,163.27,15192.0,156.9416,157.1147,156.8166,156.9704,15192.0
2020-09-02 11:40:00,163.26,163.56,163.26,163.42,13897.0,156.9608,157.2493,156.9608,157.1147,13897.0
2020-09-02 11:50:00,163.41,163.64,163.24,163.51,10605.0,157.105,157.3262,156.9416,157.2012,10605.0
2020-09-02 12:00:00,163.51,163.53,163.34,163.48,11343.0,157.2012,157.2204,157.0377,157.1723,11343.0
2020-09-02 12:10:00,163.49,163.49,163.23,163.35,16389.0,157.182,157.182,156.932,157.0474,16389.0
2020-09-02 12:20:00,163.37,163.66,163.34,163.63,13698.0,157.0666,157.3454,157.0377,157.3166,13698.0
2020-09-02 12:30:00,163.66,163.81,163.53,163.77,10940.0,157.3454,157.4896,157.2204,157.4512,10940.0
2020-09-02 12:40:00,163.78,163.85,163.67,163.78,7950.0,157.4608,157.5281,157.355,157.4608,7950.0
2020-09-02 12:50:00,163.92,164.32,163.9,164.3,10230.0,157.5954,157.9799,157.5761,157.9607,10230.0
2020-09-02 13:00:00,164.32,164.62,164.32,164.36,14670.0,157.9799,158.2684,157.9799,158.0184,14670.0
2020-09-02 13:10:00,164.36,164.81,164.32,164.78,20313.0,158.0184,158.451,157.9799,158.4222,20313.0
2020-09-02 13:20:00,164.75,164.94,164.63,164.66,12064.0,158.3933,158.576,158.278,158.3068,12064.0
2020-09-02 13:30:00,164.68,164.97,164.68,164.97,14030.0,158.326,158.6049,158.326,158.6049,14030.0
2020-09-02 13:40:00,164.94,165.36,164.91,165.1,22853.0,158.576,158.9798,158.5472,158.7298,22853.0
2020-09-02 13:50:00,165.04,165.09,164.83,164.83,12631.0,158.6722,158.7202,158.4703,158.4703,12631.0
2020-09-02 14:00:00,164.85,164.88,164.53,164.66,10199.0,158.4895,158.5183,158.1818,158.3068,10199.0
2020-09-02 14:10:00,164.59,164.91,164.47,164.88,16962.0,158.2395,158.5472,158.1241,158.5183,16962.0
2020-09-02 14:20:00,164.88,165.22,164.86,164.9,25619.0,158.5183,158.8452,158.4991,158.5376,25619.0
2020-09-02 14:30:00,164.9,165.01,164.79,164.82,17221.0,158.5376,158.6433,158.4318,158.4606,17221.0
2020-09-02 14:40:00,164.81,165.12,164.62,164.95,37113.0,158.451,158.7491,158.2684,158.5856,37113.0
2020-09-02 14:50:00,164.94,164.97,164.34,164.34,53573.0,158.576,158.6049,157.9992,157.9992,53573.0
2020-09-02 15:00:00,164.4,164.53,164.04,164.12,51919.0,158.0568,158.1818,157.7107,157.7877,51919.0
2020-09-02 15:10:00,164.12,164.42,163.97,164.42,116035.0,157.7877,158.0761,157.6434,158.0761,116035.0
2020-09-02 15:20:00,164.49,164.62,164.37,164.5,40738.0,158.1434,158.2684,158.028,158.153,40738.0
2020-09-02 15:30:00,164.53,164.94,164.5,164.92,29483.0,158.1818,158.576,158.153,158.5568,29483.0
2020-09-02 15:40:00,164.94,165.56,164.92,165.56,55411.0,158.576,159.1721,158.5568,159.1721,55411.0
2020-09-02 15:50:00,165.58,165.82,165.2,165.25,155436.0,159.1913,159.4221,158.826,158.8741,155436.0
2020-09-03 09:30:00,165.28,165.52,163.38,163.84,41420.0,158.9029,159.1336,157.0762,157.5185,41420.0
2020-09-03 09:40:00,163.91,163.96,163.13,163.43,22252.0,157.5858,157.6338,156.8358,157.1243,22252.0
2020-09-03 09:50:00,163.26,163.88,162.82,163.73,28516.0,156.9608,157.5569,156.5378,157.4127,28516.0
2020-09-03 10:00:00,163.57,163.57,162.64,162.94,19425.0,157.2589,157.2589,156.3648,156.6532,19425.0
2020-09-03 10:10:00,162.84,163.14,162.37,162.41,22832.0,156.557,156.8455,156.1052,156.1436,22832.0
2020-09-03 10:20:00,162.44,162.44,161.57,161.94,19841.0,156.1725,156.1725,155.336,155.6918,19841.0
2020-09-03 10:30:00,161.97,162.31,161.64,161.84,16956.0,155.7206,156.0475,155.4033,155.5956,16956.0
2020-09-03 10:40:00,161.88,162.19,161.49,161.55,32440.0,155.6341,155.9321,155.2591,155.3168,32440.0
2020-09-03 10:50:00,161.6,162.47,161.49,161.55,22713.0,155.3649,156.2013,155.2591,155.3168,22713.0
2020-09-03 11:00:00,161.56,161.63,160.23,160.27,19076.0,155.3264,155.3937,154.0477,154.0862,19076.0
2020-09-03 11:10:00,160.42,160.57,158.82,158.83,26463.0,154.2304,154.3746,152.6921,152.7018,26463.0
2020-09-03 11:20:00,158.64,159.57,158.52,159.57,48922.0,152.5191,153.4132,152.4037,153.4132,48922.0
2020-09-03 11:30:00,159.44,160.03,159.24,159.96,36860.0,153.2882,153.8555,153.0959,153.7882,36860.0
2020-09-03 11:40:00,159.96,160.69,159.96,160.15,22145.0,153.7882,154.49,153.7882,153.9708,22145.0
2020-09-03 11:50:00,160.21,160.34,159.74,159.75,14621.0,154.0285,154.1535,153.5766,153.5863,14621.0
2020-09-03 12:00:00,159.81,159.95,159.42,159.91,9215.0,153.6439,153.7785,153.269,153.7401,9215.0
2020-09-03 12:10:00,159.93,160.06,159.62,159.89,21260.0,153.7593,153.8843,153.4613,153.7209,21260.0
2020-09-03 12:20:00,159.8,159.87,159.1,159.13,12270.0,153.6343,153.7016,152.9613,152.9902,12270.0
2020-09-03 12:30:00,159.1,159.29,158.53,158.72,27745.0,152.9613,153.144,152.4133,152.596,27745.0
2020-09-03 12:40:00,158.68,158.88,158.16,158.22,23950.0,152.5575,152.7498,152.0576,152.1153,23950.0
2020-09-03 12:50:00,158.2,158.48,158.1,158.12,15575.0,152.0961,152.3653,151.9999,152.0192,15575.0
2020-09-03 13:00:00,158.09,158.12,157.37,157.98,28294.0,151.9903,152.0192,151.2981,151.8846,28294.0
2020-09-03 13:10:00,157.88,158.52,157.86,158.06,9647.0,151.7884,152.4037,151.7692,151.9615,9647.0
2020-09-03 13:20:00,158.14,158.73,157.97,158.73,15473.0,152.0384,152.6056,151.8749,152.6056,15473.0
2020-09-03 13:30:00,158.79,158.81,158.12,158.38,20682.0,152.6633,152.6825,152.0192,152.2691,20682.0
2020-09-03 13:40:00,158.38,158.48,158.24,158.24,13420.0,152.2691,152.3653,152.1345,152.1345,13420.0
2020-09-03 13:50:00,158.24,158.71,158.24,158.63,18459.0,152.1345,152.5864,152.1345,152.5095,18459.0
2020-09-03 14:00:00,158.57,158.73,158.44,158.64,10724.0,152.4518,152.6056,152.3268,152.5191,10724.0
2020-09-03 14:10:00,158.63,159.08,158.46,158.62,26385.0,152.5095,152.9421,152.346,152.4999,26385.0
2020-09-03 14:20:00,158.68,158.72,158.34,158.58,12463.0,152.5575,152.596,152.2307,152.4614,12463.0
2020-09-03 14:30:00,158.59,159.47,158.53,159.18,19076.0,152.471,153.3171,152.4133,153.0383,19076.0
2020-09-03 14:40:00,159.2,159.2,158.62,158.74,12215.0,153.0575,153.0575,152.4999,152.6152,12215.0
2020-09-03 14:50:00,158.77,158.88,158.49,158.62,28298.0,152.6441,152.7498,152.3749,152.4999,28298.0
2020-09-03 15:00:00,158.61,158.83,158.19,158.45,25817.0,152.4902,152.7018,152.0865,152.3364,25817.0
2020-09-03 15:10:00,158.4,158.71,158.15,158.48,18344.0,152.2883,152.5864,152.048,152.3653,18344.0
2020-09-03 15:20:00,158.4,158.64,158.17,158.17,20528.0,152.2883,152.5191,152.0672,152.0672,20528.0
2020-09-03 15:30:00,158.12,158.71,158.02,158.49,49588.0,152.0192,152.5864,151.923,152.3749,49588.0
2020-09-03 15:40:00,158.43,160.1,157.99,158.01,57520.0,152.3172,153.9228,151.8942,151.9134,57520.0
2020-09-03 15:50:00,157.99,159.12,157.53,158.76,128913.0,151.8942,152.9806,151.4519,152.6345,128913.0
2020-09-04 09:30:00,159.16,159.9,158.87,159.33,37721.0,153.019,153.7305,152.7402,153.1825,37721.0
2020-09-04 09:40:00,159.46,160.21,158.53,158.66,14795.0,153.3075,154.0285,152.4133,152.5383,14795.0
2020-09-04 09:50:00,158.75,159.11,158.22,159.11,21759.0,152.6248,152.971,152.1153,152.971,21759.0
2020-09-04 10:00:00,159.09,159.37,158.2,158.6,19416.0,152.9517,153.2209,152.0961,152.4806,19416.0
2020-09-04 10:10:00,158.6,158.62,157.44,157.59,19807.0,152.4806,152.4999,151.3654,151.5096,19807.0
2020-09-04 10:20:00,157.46,158.21,157.02,157.27,28515.0,151.3846,152.1057,150.9616,151.2019,28515.0
2020-09-04 10:30:00,157.32,157.44,155.79,156.62,26976.0,151.25,151.3654,149.7791,150.577,26976.0
2020-09-04 10:40:00,156.66,156.98,155.64,156.75,28658.0,150.6155,150.9231,149.6348,150.702,28658.0
2020-09-04 10:50:00,156.8,157.11,156.39,156.91,24554.0,150.7501,151.0481,150.3559,150.8558,24554.0
2020-09-04 11:00:00,156.9,157.21,156.54,156.79,14801.0,150.8462,151.1443,150.5001,150.7405,14801.0
2020-09-04 11:10:00,156.98,157.2,155.93,156.05,31154.0,150.9231,151.1346,149.9137,150.029,31154.0
2020-09-04 11:20:00,156.2,156.2,155.29,155.66,21787.0,150.1732,150.1732,149.2983,149.6541,21787.0
2020-09-04 11:30:00,155.8,156.56,155.79,156.06,17240.0,149.7887,150.5193,149.7791,150.0386,17240.0
2020-09-04 11:40:00,156.12,156.24,155.47,155.84,23584.0,150.0963,150.2117,149.4714,149.8271,23584.0
2020-09-04 11:50:00,155.77,156.8,155.73,156.37,33800.0,149.7598,150.7501,149.7214,150.3367,33800.0
2020-09-04 12:00:00,156.34,156.56,156.09,156.16,20014.0,150.3078,150.5193,150.0675,150.1348,20014.0
2020-09-04 12:10:00,156.18,156.32,155.76,155.95,17222.0,150.154,150.2886,149.7502,149.9329,17222.0
2020-09-04 12:20:00,156.0,156.91,156.0,156.9,16396.0,149.9809,150.8558,149.9809,150.8462,16396.0
2020-09-04 12:30:00,156.85,157.21,156.79,157.01,9718.0,150.7982,151.1443,150.7405,150.952,9718.0
2020-09-04 12:40:00,157.12,157.36,156.59,156.6,59406.0,151.0577,151.2885,150.5482,150.5578,59406.0
2020-09-04 12:50:00,156.56,156.77,156.46,156.72,16554.0,150.5193,150.7212,150.4232,150.6732,16554.0
2020-09-04 13:00:00,156.75,156.76,156.09,156.4,19246.0,150.702,150.7116,150.0675,150.3655,19246.0
2020-09-04 13:10:00,156.41,156.49,156.1,156.11,9855.0,150.3751,150.452,150.0771,150.0867,9855.0
2020-09-04 13:20:00,156.03,156.49,156.03,156.34,12421.0,150.0098,150.452,150.0098,150.3078,12421.0
2020-09-04 13:30:00,156.31,156.98,156.07,156.93,23033.0,150.279,150.9231,150.0482,150.8751,23033.0
2020-09-04 13:40:00,156.9,156.94,156.5,156.68,11125.0,150.8462,150.8847,150.4617,150.6347,11125.0
2020-09-04 13:50:00,156.61,156.81,156.43,156.81,8278.0,150.5674,150.7597,150.3944,150.7597,8278.0
2020-09-04 14:00:00,156.78,156.84,156.46,156.53,14233.0,150.7309,150.7885,150.4232,150.4905,14233.0
2020-09-04 14:10:00,156.46,156.89,156.33,156.8,8451.0,150.4232,150.8366,150.2982,150.7501,8451.0
2020-09-04 14:20:00,156.75,157.42,156.75,157.38,10081.0,150.702,151.3462,150.702,151.3077,10081.0
2020-09-04 14:30:00,157.34,157.86,157.22,157.86,24863.0,151.2692,151.7692,151.1539,151.7692,24863.0
2020-09-04 14:40:00,157.85,158.33,157.78,158.09,17968.0,151.7596,152.221,151.6923,151.9903,17968.0
2020-09-04 14:50:00,158.12,158.2,157.71,158.11,28333.0,152.0192,152.0961,151.625,152.0095,28333.0
2020-09-04 15:00:00,158.16,158.2,157.43,157.67,34713.0,152.0576,152.0961,151.3558,151.5865,34713.0
2020-09-04 15:10:00,157.59,158.07,157.29,157.95,22072.0,151.5096,151.9711,151.2212,151.8557,22072.0
2020-09-04 15:20:00,157.92,158.14,157.8,158.0,21051.0,151.8269,152.0384,151.7115,151.9038,21051.0
2020-09-04 15:30:00,157.94,158.03,157.0,157.15,21373.0,151.8461,151.9326,150.9424,151.0866,21373.0
2020-09-04 15:40:00,157.23,157.55,156.76,156.76,24648.0,151.1635,151.4711,150.7116,150.7116,24648.0
2020-09-04 15:50:00,156.77,157.54,156.76,157.2,56367.0,150.7212,151.4615,150.7116,151.1346,56367.0
2020-09-08 09:30:00,156.23,156.27,154.04,155.9,90535.0,150.2021,150.2405,148.0966,149.8848,90535.0
2020-09-08 09:40:00,155.84,155.84,154.3,154.44,45791.0,149.8271,149.8271,148.3465,148.4811,45791.0
2020-09-08 09:50:00,154.57,155.72,154.27,155.18,30738.0,148.6061,149.7118,148.3177,149.1926,30738.0
2020-09-08 10:00:00,155.22,155.35,153.81,154.47,39442.0,149.231,149.356,147.8754,148.51,39442.0
2020-09-08 10:10:00,154.59,155.29,154.41,154.92,34900.0,148.6254,149.2983,148.4523,148.9426,34900.0
2020-09-08 10:20:00,154.89,155.17,154.56,155.16,29329.0,148.9138,149.183,148.5965,149.1734,29329.0
2020-09-08 10:30:00,155.03,155.6,154.91,155.58,35330.0,149.0484,149.5964,148.933,149.5772,35330.0
2020-09-08 10:40:00,155.74,155.75,154.21,154.22,29484.0,149.731,149.7406,148.26,148.2696,29484.0
2020-09-08 10:50:00,154.22,154.64,154.16,154.2,31788.0,148.2696,148.6734,148.2119,148.2504,31788.0
2020-09-08 11:00:00,154.19,154.8,154.0,154.77,21742.0,148.2408,148.8273,148.0581,148.7984,21742.0
2020-09-08 11:10:00,154.81,154.87,154.49,154.72,34382.0,148.8369,148.8945,148.5292,148.7503,34382.0
2020-09-08 11:20:00,154.76,154.84,154.26,154.26,21751.0,148.7888,148.8657,148.3081,148.3081,21751.0
2020-09-08 11:30:00,154.21,154.34,153.8,153.81,21047.0,148.26,148.385,147.8658,147.8754,21047.0
2020-09-08 11:40:00,153.8,153.94,153.53,153.84,27316.0,147.8658,148.0004,147.6063,147.9043,27316.0
2020-09-08 11:50:00,153.83,153.94,153.3,153.83,20555.0,147.8947,148.0004,147.3851,147.8947,20555.0
2020-09-08 12:00:00,153.8,153.94,153.67,153.92,13856.0,147.8658,148.0004,147.7408,147.9812,13856.0
2020-09-08 12:10:00,153.92,154.06,153.7,153.7,16063.0,147.9812,148.1158,147.7697,147.7697,16063.0
2020-09-08 12:20:00,153.71,153.92,153.62,153.75,25335.0,147.7793,147.9812,147.6928,147.8178,25335.0
2020-09-08 12:30:00,153.81,153.84,153.6,153.64,11099.0,147.8754,147.9043,147.6736,147.712,11099.0
2020-09-08 12:40:00,153.63,153.71,153.45,153.56,17172.0,147.7024,147.7793,147.5293,147.6351,17172.0
2020-09-08 12:50:00,153.49,153.61,153.41,153.46,13464.0,147.5678,147.6832,147.4909,147.539,13464.0
2020-09-08 13:00:00,153.51,153.98,153.47,153.72,26534.0,147.587,148.0389,147.5486,147.7889,26534.0
2020-09-08 13:10:00,153.68,154.24,153.68,154.2,12023.0,147.7505,148.2889,147.7505,148.2504,12023.0
2020-09-08 13:20:00,154.19,154.38,154.15,154.38,5668.0,148.2408,148.4235,148.2023,148.4235,5668.0
2020-09-08 13:30:00,154.32,154.39,153.89,154.25,29281.0,148.3658,148.4331,147.9524,148.2985,29281.0
2020-09-08 13:40:00,154.2,154.58,154.15,154.53,17458.0,148.2504,148.6157,148.2023,148.5677,17458.0
2020-09-08 13:50:00,154.52,154.64,154.26,154.27,16524.0,148.5581,148.6734,148.3081,148.3177,16524.0
2020-09-08 14:00:00,154.26,154.44,153.95,153.95,21172.0,148.3081,148.4811,148.01,148.01,21172.0
2020-09-08 14:10:00,153.99,154.02,153.49,153.51,22911.0,148.0485,148.0773,147.5678,147.587,22911.0
2020-09-08 14:20:00,153.52,153.58,153.18,153.34,23892.0,147.5966,147.6543,147.2698,147.4236,23892.0
2020-09-08 14:30:00,153.32,153.35,152.95,153.06,19992.0,147.4044,147.4332,147.0486,147.1544,19992.0
2020-09-08 14:40:00,153.06,153.1,152.65,152.93,17717.0,147.1544,147.1928,146.7602,147.0294,17717.0
2020-09-08 14:50:00,152.92,153.42,152.65,153.12,31006.0,147.0198,147.5005,146.7602,147.2121,31006.0
2020-09-08 15:00:00,153.08,153.1,152.5,152.79,21623.0,147.1736,147.1928,146.616,146.8948,21623.0
2020-09-08 15:10:00,152.79,153.38,152.78,153.31,25102.0,146.8948,147.462,146.8852,147.3947,25102.0
2020-09-08 15:20:00,153.29,153.67,153.16,153.67,25332.0,147.3755,147.7408,147.2505,147.7408,25332.0
2020-09-08 15:30:00,153.67,154.07,153.44,153.79,22491.0,147.7408,148.1254,147.5197,147.8562,22491.0
2020-09-08 15:40:00,153.84,154.13,153.66,153.86,34344.0,147.9043,148.1831,147.7312,147.9235,34344.0
2020-09-08 15:50:00,153.85,153.88,153.26,153.5,102456.0,147.9139,147.9427,147.3467,147.5774,102456.0
2020-09-09 09:30:00,155.2,156.47,155.2,156.03,35263.0,149.2118,150.4328,149.2118,150.0098,35263.0
2020-09-09 09:40:00,155.97,157.12,155.97,157.02,14247.0,149.9521,151.0577,149.9521,150.9616,14247.0
2020-09-09 09:50:00,157.19,157.83,157.06,157.83,30661.0,151.125,151.7403,151.0001,151.7403,30661.0
2020-09-09 10:00:00,157.74,158.34,157.7,158.14,19295.0,151.6538,152.2307,151.6154,152.0384,19295.0
2020-09-09 10:10:00,158.15,158.29,157.95,158.02,38674.0,152.048,152.1826,151.8557,151.923,38674.0
2020-09-09 10:20:00,157.89,158.42,157.82,158.12,65510.0,151.798,152.3076,151.7307,152.0192,65510.0
2020-09-09 10:30:00,158.05,158.53,158.04,158.47,38243.0,151.9519,152.4133,151.9422,152.3556,38243.0
2020-09-09 10:40:00,158.51,158.73,158.01,158.03,19042.0,152.3941,152.6056,151.9134,151.9326,19042.0
2020-09-09 10:50:00,158.13,158.13,157.93,158.05,12408.0,152.0288,152.0288,151.8365,151.9519,12408.0
2020-09-09 11:00:00,158.17,158.66,158.0,158.28,12439.0,152.0672,152.5383,151.9038,152.173,12439.0
2020-09-09 11:10:00,158.1,158.43,158.1,158.43,10222.0,151.9999,152.3172,151.9999,152.3172,10222.0
2020-09-09 11:20:00,158.42,159.07,158.39,158.87,13135.0,152.3076,152.9325,152.2787,152.7402,13135.0
2020-09-09 11:30:00,158.92,159.26,158.92,159.1,12927.0,152.7883,153.1152,152.7883,152.9613,12927.0
2020-09-09 11:40:00,159.15,159.31,158.99,159.14,10586.0,153.0094,153.1632,152.8556,152.9998,10586.0
2020-09-09 11:50:00,159.16,159.18,158.93,159.01,9524.0,153.019,153.0383,152.7979,152.8748,9524.0
2020-09-09 12:00:00,159.15,159.34,159.13,159.33,6835.0,153.0094,153.1921,152.9902,153.1825,6835.0
2020-09-09 12:10:00,159.31,159.51,159.29,159.32,6083.0,153.1632,153.3555,153.144,153.1729,6083.0
2020-09-09 12:20:00,159.33,159.48,159.3,159.37,8528.0,153.1825,153.3267,153.1536,153.2209,8528.0
2020-09-09 12:30:00,159.32,159.63,159.32,159.55,6981.0,153.1729,153.4709,153.1729,153.394,6981.0
2020-09-09 12:40:00,159.55,159.86,159.55,159.84,9776.0,153.394,153.692,153.394,153.6728,9776.0
2020-09-09 12:50:00,159.85,159.92,159.68,159.88,8411.0,153.6824,153.7497,153.519,153.7112,8411.0
2020-09-09 13:00:00,160.0,160.22,159.89,160.18,7659.0,153.8266,154.0381,153.7209,153.9997,7659.0
2020-09-09 13:10:00,160.22,160.35,160.16,160.3,12151.0,154.0381,154.1631,153.9804,154.115,12151.0
2020-09-09 13:20:00,160.29,160.34,160.16,160.25,13357.0,154.1054,154.1535,153.9804,154.067,13357.0
2020-09-09 13:30:00,160.26,160.7,160.22,160.53,15503.0,154.0766,154.4996,154.0381,154.3362,15503.0
2020-09-09 13:40:00,160.5,160.56,160.31,160.47,8976.0,154.3073,154.365,154.1247,154.2785,8976.0
2020-09-09 13:50:00,160.45,160.49,159.87,159.88,15588.0,154.2593,154.2977,153.7016,153.7112,15588.0
2020-09-09 14:00:00,159.94,160.09,159.45,159.62,31351.0,153.7689,153.9131,153.2978,153.4613,31351.0
2020-09-09 14:10:00,159.57,159.74,159.5,159.63,17839.0,153.4132,153.5766,153.3459,153.4709,17839.0
2020-09-09 14:20:00,159.6,159.64,159.35,159.35,7603.0,153.442,153.4805,153.2017,153.2017,7603.0
2020-09-09 14:30:00,159.4,160.0,159.4,159.91,11565.0,153.2498,153.8266,153.2498,153.7401,11565.0
2020-09-09 14:40:00,159.87,160.04,159.83,159.92,9745.0,153.7016,153.8651,153.6632,153.7497,9745.0
2020-09-09 14:50:00,159.95,160.16,159.88,159.96,11714.0,153.7785,153.9804,153.7112,153.7882,11714.0
2020-09-09 15:00:00,159.95,160.27,159.92,160.22,14856.0,153.7785,154.0862,153.7497,154.0381,14856.0
2020-09-09 15:10:00,160.18,160.41,160.07,160.32,17016.0,153.9997,154.2208,153.8939,154.1343,17016.0
2020-09-09 15:20:00,160.38,160.47,160.18,160.34,20240.0,154.192,154.2785,153.9997,154.1535,20240.0
2020-09-09 15:30:00,160.31,160.48,159.66,159.71,25463.0,154.1247,154.2881,153.4997,153.5478,25463.0
2020-09-09 15:40:00,159.68,159.8,159.51,159.63,29419.0,153.519,153.6343,153.3555,153.4709,29419.0
2020-09-09 15:50:00,159.72,159.88,158.89,158.97,104739.0,153.5574,153.7112,152.7594,152.8364,104739.0
2020-09-10 09:30:00,158.9,159.59,158.73,159.45,41571.0,152.7691,153.4324,152.6056,153.2978,41571.0
2020-09-10 09:40:00,159.54,159.9,159.36,159.73,21120.0,153.3844,153.7305,153.2113,153.567,21120.0
2020-09-10 09:50:00,159.73,160.13,159.53,159.96,19104.0,153.567,153.9516,153.3747,153.7882,19104.0
2020-09-10 10:00:00,159.81,160.39,159.74,160.39,17906.0,153.6439,154.2016,153.5766,154.2016,17906.0
2020-09-10 10:10:00,160.44,160.72,160.29,160.41,25429.0,154.2496,154.5188,154.1054,154.2208,25429.0
2020-09-10 10:20:00,160.41,160.46,160.05,160.37,13830.0,154.2208,154.2689,153.8747,154.1823,13830.0
2020-09-10 10:30:00,160.41,161.04,160.35,161.04,15679.0,154.2208,154.8265,154.1631,154.8265,15679.0
2020-09-10 10:40:00,161.03,161.21,160.31,160.69,42059.0,154.8169,154.9899,154.1247,154.49,42059.0
2020-09-10 10:50:00,160.78,161.06,160.01,160.13,70983.0,154.5765,154.8457,153.8362,153.9516,70983.0
2020-09-10 11:00:00,160.13,160.84,160.02,160.74,31325.0,153.9516,154.6342,153.8458,154.5381,31325.0
2020-09-10 11:10:00,160.75,161.23,160.64,161.07,28416.0,154.5477,155.0092,154.4419,154.8553,28416.0
2020-09-10 11:20:00,161.11,161.52,160.92,161.2,35460.0,154.8938,155.288,154.7111,154.9803,35460.0
2020-09-10 11:30:00,161.23,161.25,160.68,160.77,15431.0,155.0092,155.0284,154.4804,154.5669,15431.0
2020-09-10 11:40:00,160.82,160.84,160.25,160.47,32748.0,154.615,154.6342,154.067,154.2785,32748.0
2020-09-10 11:50:00,160.51,160.56,159.78,159.97,20057.0,154.3169,154.365,153.6151,153.7978,20057.0
2020-09-10 12:00:00,159.91,160.15,159.64,159.8,8034.0,153.7401,153.9708,153.4805,153.6343,8034.0
2020-09-10 12:10:00,159.91,160.05,159.44,159.61,21994.0,153.7401,153.8747,153.2882,153.4517,21994.0
2020-09-10 12:20:00,159.67,159.67,159.33,159.57,6442.0,153.5093,153.5093,153.1825,153.4132,6442.0
2020-09-10 12:30:00,159.52,159.57,158.77,158.77,13378.0,153.3651,153.4132,152.6441,152.6441,13378.0
2020-09-10 12:40:00,158.81,159.14,158.81,158.94,12404.0,152.6825,152.9998,152.6825,152.8075,12404.0
2020-09-10 12:50:00,158.93,159.57,158.93,159.51,6361.0,152.7979,153.4132,152.7979,153.3555,6361.0
2020-09-10 13:00:00,159.48,159.61,159.36,159.57,10055.0,153.3267,153.4517,153.2113,153.4132,10055.0
2020-09-10 13:10:00,159.6,160.21,159.53,160.16,9053.0,153.442,154.0285,153.3747,153.9804,9053.0
2020-09-10 13:20:00,160.2,160.24,159.84,159.88,9731.0,154.0189,154.0574,153.6728,153.7112,9731.0
2020-09-10 13:30:00,159.98,160.24,159.77,159.77,9982.0,153.8074,154.0574,153.6055,153.6055,9982.0
2020-09-10 13:40:00,159.76,159.91,159.65,159.7,7246.0,153.5959,153.7401,153.4901,153.5382,7246.0
2020-09-10 13:50:00,159.8,159.8,159.41,159.44,11082.0,153.6343,153.6343,153.2594,153.2882,11082.0
2020-09-10 14:00:00,159.44,159.91,159.43,159.69,15907.0,153.2882,153.7401,153.2786,153.5286,15907.0
2020-09-10 14:10:00,159.69,159.73,159.06,159.08,11256.0,153.5286,153.567,152.9229,152.9421,11256.0
2020-09-10 14:20:00,159.17,159.24,158.23,158.3,13361.0,153.0286,153.0959,152.1249,152.1922,13361.0
2020-09-10 14:30:00,158.34,158.62,158.07,158.58,10492.0,152.2307,152.4999,151.9711,152.4614,10492.0
2020-09-10 14:40:00,158.59,158.78,158.2,158.78,12363.0,152.471,152.6537,152.0961,152.6537,12363.0
2020-09-10 14:50:00,158.73,159.21,158.57,159.08,8954.0,152.6056,153.0671,152.4518,152.9421,8954.0
2020-09-10 15:00:00,159.14,159.14,158.39,158.53,18763.0,152.9998,152.9998,152.2787,152.4133,18763.0
2020-09-10 15:10:00,158.47,158.66,157.88,157.89,22715.0,152.3556,152.5383,151.7884,151.798,22715.0
2020-09-10 15:20:00,157.89,158.04,157.21,157.91,26089.0,151.798,151.9422,151.1443,151.8173,26089.0
2020-09-10 15:30:00,157.83,158.23,157.72,158.23,28440.0,151.7403,152.1249,151.6346,152.1249,28440.0
2020-09-10 15:40:00,158.28,158.79,157.78,158.12,31981.0,152.173,152.6633,151.6923,152.0192,31981.0
2020-09-10 15:50:00,158.05,158.79,157.8,158.09,77632.0,151.9519,152.6633,151.7115,151.9903,77632.0
2020-09-11 09:30:00,158.9,159.12,158.36,158.65,28037.0,152.7691,152.9806,152.2499,152.5287,28037.0
2020-09-11 09:40:00,158.64,158.91,158.18,158.91,7121.0,152.5191,152.7787,152.0768,152.7787,7121.0
2020-09-11 09:50:00,158.92,159.05,158.24,158.34,7358.0,152.7883,152.9133,152.1345,152.2307,7358.0
2020-09-11 10:00:00,158.38,158.65,158.33,158.44,4693.0,152.2691,152.5287,152.221,152.3268,4693.0
2020-09-11 10:10:00,158.46,158.53,157.86,158.53,16628.0,152.346,152.4133,151.7692,152.4133,16628.0
2020-09-11 10:20:00,158.39,158.59,158.32,158.51,7091.0,152.2787,152.471,152.2114,152.3941,7091.0
2020-09-11 10:30:00,158.52,158.63,158.13,158.55,8241.0,152.4037,152.5095,152.0288,152.4326,8241.0
2020-09-11 10:40:00,158.47,158.57,158.37,158.56,9351.0,152.3556,152.4518,152.2595,152.4422,9351.0
2020-09-11 10:50:00,158.53,158.75,158.5,158.5,9607.0,152.4133,152.6248,152.3845,152.3845,9607.0
2020-09-11 11:00:00,158.48,159.06,158.37,158.94,16241.0,152.3653,152.9229,152.2595,152.8075,16241.0
2020-09-11 11:10:00,158.94,159.03,158.72,159.03,9910.0,152.8075,152.894,152.596,152.894,9910.0
2020-09-11 11:20:00,159.08,159.12,158.63,158.93,7816.0,152.9421,152.9806,152.5095,152.7979,7816.0
2020-09-11 11:30:00,158.91,158.91,158.58,158.82,6119.0,152.7787,152.7787,152.4614,152.6921,6119.0
2020-09-11 11:40:00,158.83,159.22,158.79,159.19,7296.0,152.7018,153.0767,152.6633,153.0479,7296.0
2020-09-11 11:50:00,159.2,159.33,159.07,159.21,6061.0,153.0575,153.1825,152.9325,153.0671,6061.0
2020-09-11 12:00:00,159.16,159.59,158.95,159.51,4590.0,153.019,153.4324,152.8171,153.3555,4590.0
2020-09-11 12:10:00,159.46,159.6,159.32,159.5,6249.0,153.3075,153.442,153.1729,153.3459,6249.0
2020-09-11 12:20:00,159.62,159.62,159.43,159.56,4436.0,153.4613,153.4613,153.2786,153.4036,4436.0
2020-09-11 12:30:00,159.41,159.46,159.08,159.14,7820.0,153.2594,153.3075,152.9421,152.9998,7820.0
2020-09-11 12:40:00,159.22,159.24,158.99,159.06,5262.0,153.0767,153.0959,152.8556,152.9229,5262.0
2020-09-11 12:50:00,159.0,159.19,158.73,158.75,2606.0,152.8652,153.0479,152.6056,152.6248,2606.0
2020-09-11 13:00:00,158.82,158.95,158.42,158.5,6677.0,152.6921,152.8171,152.3076,152.3845,6677.0
2020-09-11 13:10:00,158.48,158.55,158.18,158.43,7623.0,152.3653,152.4326,152.0768,152.3172,7623.0
2020-09-11 13:20:00,158.41,158.49,158.1,158.12,7674.0,152.298,152.3749,151.9999,152.0192,7674.0
2020-09-11 13:30:00,158.15,158.33,157.85,158.3,6539.0,152.048,152.221,151.7596,152.1922,6539.0
2020-09-11 13:40:00,158.25,158.63,158.17,158.28,14501.0,152.1441,152.5095,152.0672,152.173,14501.0
2020-09-11 13:50:00,158.27,158.43,158.02,158.06,10309.0,152.1634,152.3172,151.923,151.9615,10309.0
2020-09-11 14:00:00,158.1,158.46,157.94,158.41,12444.0,151.9999,152.346,151.8461,152.298,12444.0
2020-09-11 14:10:00,158.39,158.59,158.3,158.35,16770.0,152.2787,152.471,152.1922,152.2403,16770.0
2020-09-11 14:20:00,158.41,158.62,158.23,158.47,7933.0,152.298,152.4999,152.1249,152.3556,7933.0
2020-09-11 14:30:00,158.5,159.21,158.5,159.1,8457.0,152.3845,153.0671,152.3845,152.9613,8457.0
2020-09-11 14:40:00,159.08,159.19,158.92,159.11,6308.0,152.9421,153.0479,152.7883,152.971,6308.0
2020-09-11 14:50:00,158.96,159.14,158.8,158.8,10953.0,152.8267,152.9998,152.6729,152.6729,10953.0
2020-09-11 15:00:00,158.9,158.98,158.6,158.61,10406.0,152.7691,152.846,152.4806,152.4902,10406.0
2020-09-11 15:10:00,158.5,158.97,158.38,158.89,9681.0,152.3845,152.8364,152.2691,152.7594,9681.0
2020-09-11 15:20:00,158.87,159.27,158.81,159.21,10235.0,152.7402,153.1248,152.6825,153.0671,10235.0
2020-09-11 15:30:00,159.21,159.26,158.77,158.9,14926.0,153.0671,153.1152,152.6441,152.7691,14926.0
2020-09-11 15:40:00,158.9,159.01,158.68,158.86,18933.0,152.7691,152.8748,152.5575,152.7306,18933.0
2020-09-11 15:50:00,158.89,159.01,158.56,158.59,70997.0,152.7594,152.8748,152.4422,152.471,70997.0
2020-09-14 09:30:00,159.94,160.59,159.61,160.13,29332.0,153.7689,154.3939,153.4517,153.9516,29332.0
2020-09-14 09:40:00,160.12,160.58,159.87,160.42,12470.0,153.942,154.3842,153.7016,154.2304,12470.0
2020-09-14 09:50:00,160.47,160.5,159.87,160.24,10550.0,154.2785,154.3073,153.7016,154.0574,10550.0
2020-09-14 10:00:00,160.36,160.73,160.12,160.65,9621.0,154.1727,154.5284,153.942,154.4515,9621.0
2020-09-14 10:10:00,160.69,161.09,160.56,161.0,12456.0,154.49,154.8746,154.365,154.788,12456.0
2020-09-14 10:20:00,161.02,161.31,161.02,161.1,20201.0,154.8073,155.0861,154.8073,154.8842,20201.0
2020-09-14 10:30:00,161.09,161.1,160.68,160.82,8061.0,154.8746,154.8842,154.4804,154.615,8061.0
2020-09-14 10:40:00,160.8,161.12,160.79,161.04,9175.0,154.5957,154.9034,154.5861,154.8265,9175.0
2020-09-14 10:50:00,161.07,161.16,160.77,160.81,12297.0,154.8553,154.9419,154.5669,154.6054,12297.0
2020-09-14 11:00:00,160.83,160.85,160.63,160.84,8678.0,154.6246,154.6438,154.4323,154.6342,8678.0
2020-09-14 11:10:00,160.8,161.06,160.68,161.03,6794.0,154.5957,154.8457,154.4804,154.8169,6794.0
2020-09-14 11:20:00,161.06,161.2,160.86,160.97,12102.0,154.8457,154.9803,154.6534,154.7592,12102.0
2020-09-14 11:30:00,160.96,161.18,160.79,160.93,7185.0,154.7496,154.9611,154.5861,154.7207,7185.0
2020-09-14 11:40:00,160.91,161.08,160.68,160.7,11758.0,154.7015,154.8649,154.4804,154.4996,11758.0
2020-09-14 11:50:00,160.71,160.92,160.62,160.88,4547.0,154.5092,154.7111,154.4227,154.6727,4547.0
2020-09-14 12:00:00,160.88,161.31,160.86,161.21,12845.0,154.6727,155.0861,154.6534,154.9899,12845.0
2020-09-14 12:10:00,161.22,161.55,161.17,161.46,13768.0,154.9995,155.3168,154.9515,155.2303,13768.0
2020-09-14 12:20:00,161.53,161.67,161.45,161.6,10581.0,155.2976,155.4322,155.2207,155.3649,10581.0
2020-09-14 12:30:00,161.65,161.7,161.51,161.57,7606.0,155.413,155.461,155.2784,155.336,7606.0
2020-09-14 12:40:00,161.57,161.59,161.43,161.54,10196.0,155.336,155.3553,155.2014,155.3072,10196.0
2020-09-14 12:50:00,161.52,161.7,161.46,161.63,11024.0,155.288,155.461,155.2303,155.3937,11024.0
2020-09-14 13:00:00,161.64,161.71,161.52,161.57,9684.0,155.4033,155.4706,155.288,155.336,9684.0
2020-09-14 13:10:00,161.55,161.66,161.43,161.44,9552.0,155.3168,155.4226,155.2014,155.2111,9552.0
2020-09-14 13:20:00,161.44,161.59,161.3,161.59,8857.0,155.2111,155.3553,155.0765,155.3553,8857.0
2020-09-14 13:30:00,161.63,161.67,161.46,161.59,14144.0,155.3937,155.4322,155.2303,155.3553,14144.0
2020-09-14 13:40:00,161.61,161.71,161.49,161.67,7615.0,155.3745,155.4706,155.2591,155.4322,7615.0
2020-09-14 13:50:00,161.66,161.97,161.65,161.89,9478.0,155.4226,155.7206,155.413,155.6437,9478.0
2020-09-14 14:00:00,161.9,161.9,161.46,161.51,15823.0,155.6533,155.6533,155.2303,155.2784,15823.0
2020-09-14 14:10:00,161.5,161.59,161.29,161.33,11624.0,155.2687,155.3553,155.0668,155.1053,11624.0
2020-09-14 14:20:00,161.29,161.39,161.14,161.14,11207.0,155.0668,155.163,154.9226,154.9226,11207.0
2020-09-14 14:30:00,161.19,161.27,161.05,161.12,10078.0,154.9707,155.0476,154.8361,154.9034,10078.0
2020-09-14 14:40:00,161.13,161.18,160.82,160.87,11213.0,154.913,154.9611,154.615,154.663,11213.0
2020-09-14 14:50:00,160.93,161.11,160.61,160.82,19026.0,154.7207,154.8938,154.4131,154.615,19026.0
2020-09-14 15:00:00,160.75,160.95,160.73,160.91,22994.0,154.5477,154.74,154.5284,154.7015,22994.0
2020-09-14 15:10:00,160.84,160.84,160.16,160.35,22396.0,154.6342,154.6342,153.9804,154.1631,22396.0
2020-09-14 15:20:00,160.4,160.75,159.94,160.74,28523.0,154.2112,154.5477,153.7689,154.5381,28523.0
2020-09-14 15:30:00,160.76,161.32,160.64,161.3,26813.0,154.5573,155.0957,154.4419,155.0765,26813.0
2020-09-14 15:40:00,161.32,161.82,161.21,161.71,52680.0,155.0957,155.5764,154.9899,155.4706,52680.0
2020-09-14 15:50:00,161.75,161.78,160.53,160.86,205590.0,155.5091,155.5379,154.3362,154.6534,205590.0
2020-09-15 09:30:00,162.25,163.27,161.69,163.22,43999.0,155.9898,156.9704,155.4514,156.9224,43999.0
2020-09-15 09:40:00,163.21,163.85,163.09,163.32,16709.0,156.9128,157.5281,156.7974,157.0185,16709.0
2020-09-15 09:50:00,163.19,163.62,163.1,163.62,12917.0,156.8935,157.3069,156.807,157.3069,12917.0
2020-09-15 10:00:00,163.64,163.87,163.58,163.81,21875.0,157.3262,157.5473,157.2685,157.4896,21875.0
2020-09-15 10:10:00,163.86,163.91,163.34,163.35,14313.0,157.5377,157.5858,157.0377,157.0474,14313.0
2020-09-15 10:20:00,163.32,163.32,162.82,162.93,12996.0,157.0185,157.0185,156.5378,156.6436,12996.0
2020-09-15 10:30:00,162.97,163.16,162.72,162.72,11946.0,156.682,156.8647,156.4417,156.4417,11946.0
2020-09-15 10:40:00,162.68,162.73,162.47,162.69,11625.0,156.4032,156.4513,156.2013,156.4128,11625.0
2020-09-15 10:50:00,162.66,162.72,162.49,162.63,9523.0,156.384,156.4417,156.2205,156.3551,9523.0
2020-09-15 11:00:00,162.68,162.9,162.66,162.85,15868.0,156.4032,156.6147,156.384,156.5667,15868.0
2020-09-15 11:10:00,162.86,162.9,162.33,162.48,10682.0,156.5763,156.6147,156.0667,156.2109,10682.0
2020-09-15 11:20:00,162.52,162.66,162.38,162.61,15992.0,156.2494,156.384,156.1148,156.3359,15992.0
2020-09-15 11:30:00,162.61,162.89,162.6,162.7,16536.0,156.3359,156.6051,156.3263,156.4224,16536.0
2020-09-15 11:40:00,162.69,162.78,162.45,162.51,8715.0,156.4128,156.4994,156.1821,156.2398,8715.0
2020-09-15 11:50:00,162.53,162.61,162.33,162.36,11776.0,156.259,156.3359,156.0667,156.0956,11776.0
2020-09-15 12:00:00,162.39,162.41,162.08,162.11,9283.0,156.1244,156.1436,155.8264,155.8552,9283.0
2020-09-15 12:10:00,162.12,162.31,161.98,162.29,13604.0,155.8648,156.0475,155.7302,156.0283,13604.0
2020-09-15 12:20:00,162.33,162.51,162.25,162.5,11248.0,156.0667,156.2398,155.9898,156.2302,11248.0
2020-09-15 12:30:00,162.5,162.65,162.49,162.64,6433.0,156.2302,156.3744,156.2205,156.3648,6433.0
2020-09-15 12:40:00,162.67,162.68,162.43,162.43,6072.0,156.3936,156.4032,156.1629,156.1629,6072.0
2020-09-15 12:50:00,162.41,162.5,162.34,162.41,8074.0,156.1436,156.2302,156.0763,156.1436,8074.0
2020-09-15 13:00:00,162.34,162.61,162.32,162.6,7949.0,156.0763,156.3359,156.0571,156.3263,7949.0
2020-09-15 13:10:00,162.54,162.61,162.49,162.56,8357.0,156.2686,156.3359,156.2205,156.2878,8357.0
2020-09-15 13:20:00,162.58,162.62,162.43,162.55,5925.0,156.3071,156.3455,156.1629,156.2782,5925.0
2020-09-15 13:30:00,162.49,162.63,162.49,162.58,6439.0,156.2205,156.3551,156.2205,156.3071,6439.0
2020-09-15 13:40:00,162.57,162.59,162.28,162.31,7272.0,156.2975,156.3167,156.0186,156.0475,7272.0
2020-09-15 13:50:00,162.31,162.42,162.22,162.22,5552.0,156.0475,156.1532,155.961,155.961,5552.0
2020-09-15 14:00:00,162.19,162.2,162.04,162.14,8063.0,155.9321,155.9417,155.7879,155.884,8063.0
2020-09-15 14:10:00,162.17,162.37,162.16,162.3,9196.0,155.9129,156.1052,155.9033,156.0379,9196.0
2020-09-15 14:20:00,162.24,162.43,162.17,162.29,4872.0,155.9802,156.1629,155.9129,156.0283,4872.0
2020-09-15 14:30:00,162.28,162.34,162.07,162.07,7554.0,156.0186,156.0763,155.8167,155.8167,7554.0
2020-09-15 14:40:00,162.11,162.38,162.05,162.38,18419.0,155.8552,156.1148,155.7975,156.1148,18419.0
2020-09-15 14:50:00,162.33,162.56,162.32,162.49,20457.0,156.0667,156.2878,156.0571,156.2205,20457.0
2020-09-15 15:00:00,162.49,162.53,162.16,162.21,28464.0,156.2205,156.259,155.9033,155.9513,28464.0
2020-09-15 15:10:00,162.17,162.36,162.15,162.3,15082.0,155.9129,156.0956,155.8937,156.0379,15082.0
2020-09-15 15:20:00,162.29,162.29,162.0,162.21,18702.0,156.0283,156.0283,155.7494,155.9513,18702.0
2020-09-15 15:30:00,162.16,162.16,161.7,161.82,20459.0,155.9033,155.9033,155.461,155.5764,20459.0
2020-09-15 15:40:00,161.82,162.19,161.75,162.18,23899.0,155.5764,155.9321,155.5091,155.9225,23899.0
2020-09-15 15:50:00,162.2,162.67,162.16,162.22,80669.0,155.9417,156.3936,155.9033,155.961,80669.0
2020-09-16 09:30:00,163.52,163.8,163.0,163.79,94965.0,157.2108,157.48,156.7109,157.4704,94965.0
2020-09-16 09:40:00,163.64,163.99,163.55,163.81,42985.0,157.3262,157.6627,157.2396,157.4896,42985.0
2020-09-16 09:50:00,163.81,163.85,163.45,163.67,8498.0,157.4896,157.5281,157.1435,157.355,8498.0
2020-09-16 10:00:00,163.85,163.85,163.03,163.2,14856.0,157.5281,157.5281,156.7397,156.9031,14856.0
2020-09-16 10:10:00,163.21,163.35,162.85,162.98,21685.0,156.9128,157.0474,156.5667,156.6916,21685.0
2020-09-16 10:20:00,162.77,162.86,162.42,162.47,6248.0,156.4897,156.5763,156.1532,156.2013,6248.0
2020-09-16 10:30:00,162.46,162.55,162.16,162.49,7983.0,156.1917,156.2782,155.9033,156.2205,7983.0
2020-09-16 10:40:00,162.56,162.74,162.39,162.39,13343.0,156.2878,156.4609,156.1244,156.1244,13343.0
2020-09-16 10:50:00,162.53,162.69,162.23,162.57,9327.0,156.259,156.4128,155.9706,156.2975,9327.0
2020-09-16 11:00:00,162.54,163.01,162.53,162.98,11753.0,156.2686,156.7205,156.259,156.6916,11753.0
2020-09-16 11:10:00,162.95,163.02,162.6,162.81,31435.0,156.6628,156.7301,156.3263,156.5282,31435.0
2020-09-16 11:20:00,162.81,163.43,162.81,163.32,91500.0,156.5282,157.1243,156.5282,157.0185,91500.0
2020-09-16 11:30:00,163.37,163.4,163.22,163.34,18006.0,157.0666,157.0954,156.9224,157.0377,18006.0
2020-09-16 11:40:00,163.32,163.39,163.23,163.28,9786.0,157.0185,157.0858,156.932,156.9801,9786.0
2020-09-16 11:50:00,163.3,163.31,163.05,163.16,19181.0,156.9993,157.0089,156.7589,156.8647,19181.0
2020-09-16 12:00:00,163.13,163.4,163.13,163.31,21215.0,156.8358,157.0954,156.8358,157.0089,21215.0
2020-09-16 12:10:00,163.36,163.38,163.06,163.22,19104.0,157.057,157.0762,156.7685,156.9224,19104.0
2020-09-16 12:20:00,163.24,163.24,162.9,162.99,8436.0,156.9416,156.9416,156.6147,156.7013,8436.0
2020-09-16 12:30:00,162.9,162.94,162.72,162.75,12079.0,156.6147,156.6532,156.4417,156.4705,12079.0
2020-09-16 12:40:00,162.75,162.76,162.49,162.5,5369.0,156.4705,156.4801,156.2205,156.2302,5369.0
2020-09-16 12:50:00,162.53,162.64,162.53,162.54,8405.0,156.259,156.3648,156.259,156.2686,8405.0
2020-09-16 13:00:00,162.54,162.73,162.45,162.5,19964.0,156.2686,156.4513,156.1821,156.2302,19964.0
2020-09-16 13:10:00,162.47,162.48,162.15,162.2,13516.0,156.2013,156.2109,155.8937,155.9417,13516.0
2020-09-16 13:20:00,162.18,162.21,161.85,161.95,39471.0,155.9225,155.9513,155.6052,155.7014,39471.0
2020-09-16 13:30:00,161.91,162.19,161.85,162.12,8876.0,155.6629,155.9321,155.6052,155.8648,8876.0
2020-09-16 13:40:00,162.11,162.29,162.06,162.07,11795.0,155.8552,156.0283,155.8071,155.8167,11795.0
2020-09-16 13:50:00,161.97,162.45,161.96,162.45,9806.0,155.7206,156.1821,155.711,156.1821,9806.0
2020-09-16 14:00:00,162.46,162.67,162.05,162.38,14240.0,156.1917,156.3936,155.7975,156.1148,14240.0
2020-09-16 14:10:00,162.43,162.71,162.35,162.54,11683.0,156.1629,156.4321,156.0859,156.2686,11683.0
2020-09-16 14:20:00,162.53,162.71,162.52,162.52,12970.0,156.259,156.4321,156.2494,156.2494,12970.0
2020-09-16 14:30:00,162.6,162.71,162.34,162.64,24279.0,156.3263,156.4321,156.0763,156.3648,24279.0
2020-09-16 14:40:00,162.63,162.65,162.21,162.3,19316.0,156.3551,156.3744,155.9513,156.0379,19316.0
2020-09-16 14:50:00,162.26,162.26,161.93,162.15,14092.0,155.9994,155.9994,155.6821,155.8937,14092.0
2020-09-16 15:00:00,162.12,162.54,162.11,162.18,10740.0,155.8648,156.2686,155.8552,155.9225,10740.0
2020-09-16 15:10:00,162.12,162.19,161.54,161.97,14107.0,155.8648,155.9321,155.3072,155.7206,14107.0
2020-09-16 15:20:00,161.91,161.91,161.47,161.71,22406.0,155.6629,155.6629,155.2399,155.4706,22406.0
2020-09-16 15:30:00,161.63,161.94,161.21,161.54,29703.0,155.3937,155.6918,154.9899,155.3072,29703.0
2020-09-16 15:40:00,161.45,162.1,161.29,161.99,29256.0,155.2207,155.8456,155.0668,155.7398,29256.0
2020-09-16 15:50:00,162.07,162.13,161.13,161.33,81964.0,155.8167,155.8744,154.913,155.1053,81964.0
2020-09-17 09:30:00,160.76,160.76,158.81,158.93,42268.0,154.5573,154.5573,152.6825,152.7979,42268.0
2020-09-17 09:40:00,159.0,159.36,158.0,158.04,38893.0,152.8652,153.2113,151.9038,151.9422,38893.0
2020-09-17 09:50:00,158.06,159.54,158.06,159.0,11866.0,151.9615,153.3844,151.9615,152.8652,11866.0
2020-09-17 10:00:00,159.01,159.4,158.66,159.36,25453.0,152.8748,153.2498,152.5383,153.2113,25453.0
2020-09-17 10:10:00,159.36,159.84,159.27,159.65,13567.0,153.2113,153.6728,153.1248,153.4901,13567.0
2020-09-17 10:20:00,159.65,159.92,159.27,159.71,11075.0,153.4901,153.7497,153.1248,153.5478,11075.0
2020-09-17 10:30:00,159.73,159.93,159.48,159.49,7777.0,153.567,153.7593,153.3267,153.3363,7777.0
2020-09-17 10:40:00,159.45,160.1,159.41,159.94,20853.0,153.2978,153.9228,153.2594,153.7689,20853.0
2020-09-17 10:50:00,159.99,160.13,159.64,159.65,16448.0,153.817,153.9516,153.4805,153.4901,16448.0
2020-09-17 11:00:00,159.64,160.26,159.63,160.15,13701.0,153.4805,154.0766,153.4709,153.9708,13701.0
2020-09-17 11:10:00,160.14,160.38,159.89,160.08,15808.0,153.9612,154.192,153.7209,153.9035,15808.0
2020-09-17 11:20:00,160.16,160.37,160.11,160.25,18778.0,153.9804,154.1823,153.9324,154.067,18778.0
2020-09-17 11:30:00,160.21,160.36,160.03,160.11,8658.0,154.0285,154.1727,153.8555,153.9324,8658.0
2020-09-17 11:40:00,160.12,160.18,159.93,160.15,7026.0,153.942,153.9997,153.7593,153.9708,7026.0
2020-09-17 11:50:00,160.13,160.13,159.57,159.69,13004.0,153.9516,153.9516,153.4132,153.5286,13004.0
2020-09-17 12:00:00,159.67,159.9,159.54,159.65,9368.0,153.5093,153.7305,153.3844,153.4901,9368.0
2020-09-17 12:10:00,159.66,159.66,158.85,159.0,10005.0,153.4997,153.4997,152.721,152.8652,10005.0
2020-09-17 12:20:00,158.98,159.14,158.74,159.06,13408.0,152.846,152.9998,152.6152,152.9229,13408.0
2020-09-17 12:30:00,159.04,159.26,159.01,159.26,5948.0,152.9037,153.1152,152.8748,153.1152,5948.0
2020-09-17 12:40:00,159.23,159.51,159.01,159.51,9054.0,153.0863,153.3555,152.8748,153.3555,9054.0
2020-09-17 12:50:00,159.43,159.8,159.4,159.76,7729.0,153.2786,153.6343,153.2498,153.5959,7729.0
2020-09-17 13:00:00,159.7,159.8,159.51,159.72,4125.0,153.5382,153.6343,153.3555,153.5574,4125.0
2020-09-17 13:10:00,159.62,159.67,159.24,159.37,6686.0,153.4613,153.5093,153.0959,153.2209,6686.0
2020-09-17 13:20:00,159.36,159.58,159.35,159.5,13329.0,153.2113,153.4228,153.2017,153.3459,13329.0
2020-09-17 13:30:00,159.5,159.58,159.39,159.5,8717.0,153.3459,153.4228,153.2402,153.3459,8717.0
2020-09-17 13:40:00,159.53,159.71,159.47,159.71,7374.0,153.3747,153.5478,153.3171,153.5478,7374.0
2020-09-17 13:50:00,159.71,159.75,159.44,159.51,7267.0,153.5478,153.5863,153.2882,153.3555,7267.0
2020-09-17 14:00:00,159.5,159.8,159.45,159.73,10983.0,153.3459,153.6343,153.2978,153.567,10983.0
2020-09-17 14:10:00,159.72,160.06,159.72,159.88,14815.0,153.5574,153.8843,153.5574,153.7112,14815.0
2020-09-17 14:20:00,159.87,159.96,159.52,159.52,13603.0,153.7016,153.7882,153.3651,153.3651,13603.0
2020-09-17 14:30:00,159.5,159.63,159.16,159.21,14214.0,153.3459,153.4709,153.019,153.0671,14214.0
2020-09-17 14:40:00,159.2,159.69,159.15,159.65,11906.0,153.0575,153.5286,153.0094,153.4901,11906.0
2020-09-17 14:50:00,159.67,159.8,159.54,159.66,26048.0,153.5093,153.6343,153.3844,153.4997,26048.0
2020-09-17 15:00:00,159.6,159.72,159.16,159.42,13354.0,153.442,153.5574,153.019,153.269,13354.0
2020-09-17 15:10:00,159.47,159.74,159.15,159.19,25683.0,153.3171,153.5766,153.0094,153.0479,25683.0
2020-09-17 15:20:00,159.22,159.49,159.15,159.36,25575.0,153.0767,153.3363,153.0094,153.2113,25575.0
2020-09-17 15:30:00,159.31,159.96,159.28,159.94,26495.0,153.1632,153.7882,153.1344,153.7689,26495.0
2020-09-17 15:40:00,159.97,160.16,159.5,159.95,28954.0,153.7978,153.9804,153.3459,153.7785,28954.0
2020-09-17 15:50:00,159.93,160.51,159.92,160.45,75610.0,153.7593,154.3169,153.7497,154.2593,75610.0
2020-09-18 09:30:00,160.11,161.92,159.67,161.62,346059.0,153.9324,155.6725,153.5093,155.3841,346059.0
2020-09-18 09:40:00,161.72,161.97,160.89,161.03,27427.0,155.4803,155.7206,154.6823,154.8169,27427.0
2020-09-18 09:50:00,160.85,161.36,160.79,161.24,12369.0,154.6438,155.1341,154.5861,155.0188,12369.0
2020-09-18 10:00:00,161.2,161.56,160.98,160.98,25281.0,154.9803,155.3264,154.7688,154.7688,25281.0
2020-09-18 10:10:00,160.98,160.98,160.46,160.66,17525.0,154.7688,154.7688,154.2689,154.4611,17525.0
2020-09-18 10:20:00,160.64,160.91,160.6,160.9,11244.0,154.4419,154.7015,154.4035,154.6919,11244.0
2020-09-18 10:30:00,160.83,160.91,160.48,160.53,20341.0,154.6246,154.7015,154.2881,154.3362,20341.0
2020-09-18 10:40:00,160.57,160.92,160.56,160.8,18051.0,154.3746,154.7111,154.365,154.5957,18051.0
2020-09-18 10:50:00,160.77,160.91,160.55,160.61,13500.0,154.5669,154.7015,154.3554,154.4131,13500.0
2020-09-18 11:00:00,160.59,160.85,160.49,160.76,11574.0,154.3939,154.6438,154.2977,154.5573,11574.0
2020-09-18 11:10:00,160.75,160.76,160.07,160.07,17619.0,154.5477,154.5573,153.8939,153.8939,17619.0
2020-09-18 11:20:00,160.1,160.7,160.07,160.55,14738.0,153.9228,154.4996,153.8939,154.3554,14738.0
2020-09-18 11:30:00,160.59,161.3,160.59,161.3,20154.0,154.3939,155.0765,154.3939,155.0765,20154.0
2020-09-18 11:40:00,161.34,161.67,161.16,161.59,15315.0,155.1149,155.4322,154.9419,155.3553,15315.0
2020-09-18 11:50:00,161.56,161.76,161.53,161.58,8625.0,155.3264,155.5187,155.2976,155.3457,8625.0
2020-09-18 12:00:00,161.57,161.69,161.4,161.56,7005.0,155.336,155.4514,155.1726,155.3264,7005.0
2020-09-18 12:10:00,161.61,161.65,161.27,161.3,14211.0,155.3745,155.413,155.0476,155.0765,14211.0
2020-09-18 12:20:00,161.34,161.48,161.2,161.34,14895.0,155.1149,155.2495,154.9803,155.1149,14895.0
2020-09-18 12:30:00,161.35,161.35,160.85,160.99,13394.0,155.1245,155.1245,154.6438,154.7784,13394.0
2020-09-18 12:40:00,161.0,161.02,160.85,160.99,11958.0,154.788,154.8073,154.6438,154.7784,11958.0
2020-09-18 12:50:00,160.97,161.05,160.8,160.95,12259.0,154.7592,154.8361,154.5957,154.74,12259.0
2020-09-18 13:00:00,160.88,160.9,160.46,160.46,8698.0,154.6727,154.6919,154.2689,154.2689,8698.0
2020-09-18 13:10:00,160.4,160.49,160.06,160.23,16265.0,154.2112,154.2977,153.8843,154.0477,16265.0
2020-09-18 13:20:00,160.25,160.28,159.87,160.02,16282.0,154.067,154.0958,153.7016,153.8458,16282.0
2020-09-18 13:30:00,159.89,159.89,159.11,159.43,11110.0,153.7209,153.7209,152.971,153.2786,11110.0
2020-09-18 13:40:00,159.4,159.62,159.28,159.56,13038.0,153.2498,153.4613,153.1344,153.4036,13038.0
2020-09-18 13:50:00,159.56,159.77,159.46,159.72,4285.0,153.4036,153.6055,153.3075,153.5574,4285.0
2020-09-18 14:00:00,159.71,159.78,159.53,159.63,9418.0,153.5478,153.6151,153.3747,153.4709,9418.0
2020-09-18 14:10:00,159.56,159.73,159.36,159.36,10235.0,153.4036,153.567,153.2113,153.2113,10235.0
2020-09-18 14:20:00,159.41,159.85,159.36,159.75,10833.0,153.2594,153.6824,153.2113,153.5863,10833.0
2020-09-18 14:30:00,159.7,159.92,159.6,159.87,6123.0,153.5382,153.7497,153.442,153.7016,6123.0
2020-09-18 14:40:00,159.84,160.02,159.65,159.88,10078.0,153.6728,153.8458,153.4901,153.7112,10078.0
2020-09-18 14:50:00,159.83,160.11,159.66,160.11,12922.0,153.6632,153.9324,153.4997,153.9324,12922.0
2020-09-18 15:00:00,160.15,160.33,160.07,160.31,13126.0,153.9708,154.1439,153.8939,154.1247,13126.0
2020-09-18 15:10:00,160.34,160.68,160.2,160.25,19648.0,154.1535,154.4804,154.0189,154.067,19648.0
2020-09-18 15:20:00,160.24,160.57,160.08,160.55,35866.0,154.0574,154.3746,153.9035,154.3554,35866.0
2020-09-18 15:30:00,160.56,160.68,160.29,160.66,28458.0,154.365,154.4804,154.1054,154.4611,28458.0
2020-09-18 15:40:00,160.67,161.42,160.59,161.22,132094.0,154.4708,155.1918,154.3939,154.9995,132094.0
2020-09-18 15:50:00,161.14,161.16,160.75,160.79,186807.0,154.9226,154.9419,154.5477,154.5861,186807.0
2020-09-21 09:30:00,159.34,160.1,158.02,158.4,34117.0,153.1921,153.9228,151.923,152.2883,34117.0
2020-09-21 09:40:00,158.05,158.12,157.61,157.99,15302.0,151.9519,152.0192,151.5288,151.8942,15302.0
2020-09-21 09:50:00,157.88,158.73,157.79,158.73,11284.0,151.7884,152.6056,151.7019,152.6056,11284.0
2020-09-21 10:00:00,158.79,158.83,157.42,158.33,22098.0,152.6633,152.7018,151.3462,152.221,22098.0
2020-09-21 10:10:00,158.41,158.61,157.87,157.94,23921.0,152.298,152.4902,151.7788,151.8461,23921.0
2020-09-21 10:20:00,157.84,158.63,157.84,158.53,21739.0,151.75,152.5095,151.75,152.4133,21739.0
2020-09-21 10:30:00,158.47,158.73,158.27,158.32,15636.0,152.3556,152.6056,152.1634,152.2114,15636.0
2020-09-21 10:40:00,158.25,158.98,158.16,158.93,11171.0,152.1441,152.846,152.0576,152.7979,11171.0
2020-09-21 10:50:00,158.87,158.87,158.56,158.67,7912.0,152.7402,152.7402,152.4422,152.5479,7912.0
2020-09-21 11:00:00,158.64,159.14,158.54,159.0,10845.0,152.5191,152.9998,152.4229,152.8652,10845.0
2020-09-21 11:10:00,159.04,159.06,158.61,158.9,9754.0,152.9037,152.9229,152.4902,152.7691,9754.0
2020-09-21 11:20:00,158.93,159.35,158.93,159.35,14114.0,152.7979,153.2017,152.7979,153.2017,14114.0
2020-09-21 11:30:00,159.29,159.45,158.91,159.18,12302.0,153.144,153.2978,152.7787,153.0383,12302.0
2020-09-21 11:40:00,159.06,159.52,158.85,159.46,7849.0,152.9229,153.3651,152.721,153.3075,7849.0
2020-09-21 11:50:00,159.45,159.45,159.07,159.07,10119.0,153.2978,153.2978,152.9325,152.9325,10119.0
2020-09-21 12:00:00,159.02,159.48,159.02,159.45,9988.0,152.8844,153.3267,152.8844,153.2978,9988.0
2020-09-21 12:10:00,159.37,159.4,159.2,159.28,15712.0,153.2209,153.2498,153.0575,153.1344,15712.0
2020-09-21 12:20:00,159.31,159.58,159.25,159.47,8662.0,153.1632,153.4228,153.1056,153.3171,8662.0
2020-09-21 12:30:00,159.38,159.4,159.07,159.18,15663.0,153.2305,153.2498,152.9325,153.0383,15663.0
2020-09-21 12:40:00,159.15,159.41,158.98,159.11,11116.0,153.0094,153.2594,152.846,152.971,11116.0
2020-09-21 12:50:00,159.06,159.11,158.64,158.79,13645.0,152.9229,152.971,152.5191,152.6633,13645.0
2020-09-21 13:00:00,158.79,158.87,158.61,158.84,11710.0,152.6633,152.7402,152.4902,152.7114,11710.0
2020-09-21 13:10:00,158.84,159.08,158.72,158.94,14388.0,152.7114,152.9421,152.596,152.8075,14388.0
2020-09-21 13:20:00,158.96,159.4,158.95,159.4,10570.0,152.8267,153.2498,152.8171,153.2498,10570.0
2020-09-21 13:30:00,159.32,159.56,159.27,159.45,8365.0,153.1729,153.4036,153.1248,153.2978,8365.0
2020-09-21 13:40:00,159.41,159.41,159.03,159.03,10170.0,153.2594,153.2594,152.894,152.894,10170.0
2020-09-21 13:50:00,158.99,159.08,158.86,159.08,7986.0,152.8556,152.9421,152.7306,152.9421,7986.0
2020-09-21 14:00:00,159.0,159.06,158.61,158.85,10283.0,152.8652,152.9229,152.4902,152.721,10283.0
2020-09-21 14:10:00,158.84,158.96,158.69,158.76,8921.0,152.7114,152.8267,152.5672,152.6345,8921.0
2020-09-21 14:20:00,158.81,159.1,158.81,158.99,8813.0,152.6825,152.9613,152.6825,152.8556,8813.0
2020-09-21 14:30:00,158.91,158.91,158.56,158.67,16021.0,152.7787,152.7787,152.4422,152.5479,16021.0
2020-09-21 14:40:00,158.71,158.85,158.63,158.65,8146.0,152.5864,152.721,152.5095,152.5287,8146.0
2020-09-21 14:50:00,158.67,159.21,158.67,159.15,13241.0,152.5479,153.0671,152.5479,153.0094,13241.0
2020-09-21 15:00:00,159.13,159.52,159.07,159.51,13939.0,152.9902,153.3651,152.9325,153.3555,13939.0
2020-09-21 15:10:00,159.54,159.86,159.48,159.76,14399.0,153.3844,153.692,153.3267,153.5959,14399.0
2020-09-21 15:20:00,159.79,160.08,159.77,159.99,14854.0,153.6247,153.9035,153.6055,153.817,14854.0
2020-09-21 15:30:00,159.99,160.07,159.55,159.89,20801.0,153.817,153.8939,153.394,153.7209,20801.0
2020-09-21 15:40:00,159.95,160.32,159.71,160.31,31301.0,153.7785,154.1343,153.5478,154.1247,31301.0
2020-09-21 15:50:00,160.28,161.07,160.28,160.99,95235.0,154.0958,154.8553,154.0958,154.7784,95235.0
2020-09-22 09:30:00,160.35,161.61,160.1,161.13,43197.0,154.1631,155.3745,153.9228,154.913,43197.0
2020-09-22 09:40:00,161.41,161.46,160.5,160.81,11236.0,155.1822,155.2303,154.3073,154.6054,11236.0
2020-09-22 09:50:00,160.75,160.91,160.21,160.32,19358.0,154.5477,154.7015,154.0285,154.1343,19358.0
2020-09-22 10:00:00,160.35,161.12,160.2,161.0,22035.0,154.1631,154.9034,154.0189,154.788,22035.0
2020-09-22 10:10:00,160.92,161.2,160.89,161.05,18565.0,154.7111,154.9803,154.6823,154.8361,18565.0
2020-09-22 10:20:00,161.05,161.25,160.89,161.23,24249.0,154.8361,155.0284,154.6823,155.0092,24249.0
2020-09-22 10:30:00,161.27,161.55,161.22,161.34,18690.0,155.0476,155.3168,154.9995,155.1149,18690.0
2020-09-22 10:40:00,161.35,161.61,161.3,161.55,14773.0,155.1245,155.3745,155.0765,155.3168,14773.0
2020-09-22 10:50:00,161.55,161.92,161.25,161.25,21753.0,155.3168,155.6725,155.0284,155.0284,21753.0
2020-09-22 11:00:00,161.25,161.44,161.1,161.3,19784.0,155.0284,155.2111,154.8842,155.0765,19784.0
2020-09-22 11:10:00,161.39,161.67,161.35,161.63,27917.0,155.163,155.4322,155.1245,155.3937,27917.0
2020-09-22 11:20:00,161.64,161.73,161.54,161.62,25876.0,155.4033,155.4899,155.3072,155.3841,25876.0
2020-09-22 11:30:00,161.64,161.83,161.47,161.79,9071.0,155.4033,155.586,155.2399,155.5476,9071.0
2020-09-22 11:40:00,161.77,162.03,161.71,162.01,11376.0,155.5283,155.7783,155.4706,155.7591,11376.0
2020-09-22 11:50:00,161.97,162.18,161.89,162.17,10342.0,155.7206,155.9225,155.6437,155.9129,10342.0
2020-09-22 12:00:00,162.2,162.44,162.12,162.44,8716.0,155.9417,156.1725,155.8648,156.1725,8716.0
2020-09-22 12:10:00,162.41,162.48,162.28,162.28,17007.0,156.1436,156.2109,156.0186,156.0186,17007.0
2020-09-22 12:20:00,162.28,162.31,161.76,161.76,23177.0,156.0186,156.0475,155.5187,155.5187,23177.0
2020-09-22 12:30:00,161.84,161.9,161.67,161.68,26248.0,155.5956,155.6533,155.4322,155.4418,26248.0
2020-09-22 12:40:00,161.68,161.71,161.47,161.5,94343.0,155.4418,155.4706,155.2399,155.2687,94343.0
2020-09-22 12:50:00,161.49,161.54,160.82,161.08,18320.0,155.2591,155.3072,154.615,154.8649,18320.0
2020-09-22 13:00:00,161.12,161.27,161.01,161.27,13820.0,154.9034,155.0476,154.7976,155.0476,13820.0
2020-09-22 13:10:00,161.26,161.38,161.21,161.22,14478.0,155.038,155.1534,154.9899,154.9995,14478.0
2020-09-22 13:20:00,161.22,161.42,161.21,161.36,9479.0,154.9995,155.1918,154.9899,155.1341,9479.0
2020-09-22 13:30:00,161.33,161.43,161.04,161.38,37455.0,155.1053,155.2014,154.8265,155.1534,37455.0
2020-09-22 13:40:00,161.49,161.81,161.38,161.81,24686.0,155.2591,155.5668,155.1534,155.5668,24686.0
2020-09-22 13:50:00,161.82,162.05,161.7,162.02,30538.0,155.5764,155.7975,155.461,155.7687,30538.0
2020-09-22 14:00:00,162.03,162.48,162.03,162.34,18007.0,155.7783,156.2109,155.7783,156.0763,18007.0
2020-09-22 14:10:00,162.33,162.44,162.19,162.44,9873.0,156.0667,156.1725,155.9321,156.1725,9873.0
2020-09-22 14:20:00,162.38,162.41,162.18,162.34,9768.0,156.1148,156.1436,155.9225,156.0763,9768.0
2020-09-22 14:30:00,162.39,162.48,162.17,162.26,16275.0,156.1244,156.2109,155.9129,155.9994,16275.0
2020-09-22 14:40:00,162.26,162.28,162.11,162.15,20472.0,155.9994,156.0186,155.8552,155.8937,20472.0
2020-09-22 14:50:00,162.15,162.16,161.98,161.99,21108.0,155.8937,155.9033,155.7302,155.7398,21108.0
2020-09-22 15:00:00,162.0,162.11,161.85,162.0,34162.0,155.7494,155.8552,155.6052,155.7494,34162.0
2020-09-22 15:10:00,162.01,162.03,161.66,161.82,16024.0,155.7591,155.7783,155.4226,155.5764,16024.0
2020-09-22 15:20:00,161.8,161.96,161.62,161.88,22410.0,155.5572,155.711,155.3841,155.6341,22410.0
2020-09-22 15:30:00,161.89,161.89,161.5,161.67,31874.0,155.6437,155.6437,155.2687,155.4322,31874.0
2020-09-22 15:40:00,161.67,162.17,161.66,162.12,30037.0,155.4322,155.9129,155.4226,155.8648,30037.0
2020-09-22 15:50:00,162.11,162.11,161.44,161.44,105607.0,155.8552,155.8552,155.2111,155.2111,105607.0
2020-09-23 09:30:00,161.97,162.23,161.02,161.42,83152.0,155.7206,155.9706,154.8073,155.1918,83152.0
2020-09-23 09:40:00,161.32,161.48,161.03,161.22,18520.0,155.0957,155.2495,154.8169,154.9995,18520.0
2020-09-23 09:50:00,161.15,161.52,161.1,161.34,20173.0,154.9322,155.288,154.8842,155.1149,20173.0
2020-09-23 10:00:00,161.34,161.4,161.16,161.22,30185.0,155.1149,155.1726,154.9419,154.9995,30185.0
2020-09-23 10:10:00,161.2,161.44,161.19,161.26,19186.0,154.9803,155.2111,154.9707,155.038,19186.0
2020-09-23 10:20:00,161.28,161.76,161.23,161.54,22259.0,155.0572,155.5187,155.0092,155.3072,22259.0
2020-09-23 10:30:00,161.63,162.03,161.6,162.02,22194.0,155.3937,155.7783,155.3649,155.7687,22194.0
2020-09-23 10:40:00,162.01,162.43,161.95,162.43,9740.0,155.7591,156.1629,155.7014,156.1629,9740.0
2020-09-23 10:50:00,162.45,162.63,162.15,162.39,13037.0,156.1821,156.3551,155.8937,156.1244,13037.0
2020-09-23 11:00:00,162.38,162.67,162.2,162.54,11205.0,156.1148,156.3936,155.9417,156.2686,11205.0
2020-09-23 11:10:00,162.47,162.62,162.34,162.39,25285.0,156.2013,156.3455,156.0763,156.1244,25285.0
2020-09-23 11:20:00,162.32,162.39,161.93,162.06,27161.0,156.0571,156.1244,155.6821,155.8071,27161.0
2020-09-23 11:30:00,161.97,162.01,161.85,161.93,16593.0,155.7206,155.7591,155.6052,155.6821,16593.0
2020-09-23 11:40:00,162.0,162.03,161.77,161.86,19035.0,155.7494,155.7783,155.5283,155.6148,19035.0
2020-09-23 11:50:00,161.8,161.89,161.67,161.71,31016.0,155.5572,155.6437,155.4322,155.4706,31016.0
2020-09-23 12:00:00,161.57,161.9,161.45,161.85,13723.0,155.336,155.6533,155.2207,155.6052,13723.0
2020-09-23 12:10:00,161.94,161.96,161.6,161.6,15579.0,155.6918,155.711,155.3649,155.3649,15579.0
2020-09-23 12:20:00,161.54,161.68,161.29,161.62,11380.0,155.3072,155.4418,155.0668,155.3841,11380.0
2020-09-23 12:30:00,161.65,162.0,161.65,162.0,6729.0,155.413,155.7494,155.413,155.7494,6729.0
2020-09-23 12:40:00,162.02,162.25,161.85,162.22,8155.0,155.7687,155.9898,155.6052,155.961,8155.0
2020-09-23 12:50:00,162.14,162.39,162.14,162.33,3227.0,155.884,156.1244,155.884,156.0667,3227.0
2020-09-23 13:00:00,162.3,162.3,162.17,162.18,10596.0,156.0379,156.0379,155.9129,155.9225,10596.0
2020-09-23 13:10:00,162.2,162.28,162.02,162.17,10457.0,155.9417,156.0186,155.7687,155.9129,10457.0
2020-09-23 13:20:00,162.19,162.22,161.79,161.79,3551.0,155.9321,155.961,155.5476,155.5476,3551.0
2020-09-23 13:30:00,161.83,161.88,161.65,161.71,7221.0,155.586,155.6341,155.413,155.4706,7221.0
2020-09-23 13:40:00,161.67,161.85,161.46,161.81,10480.0,155.4322,155.6052,155.2303,155.5668,10480.0
2020-09-23 13:50:00,161.84,161.89,161.61,161.66,6786.0,155.5956,155.6437,155.3745,155.4226,6786.0
2020-09-23 14:00:00,161.66,161.71,161.44,161.53,8325.0,155.4226,155.4706,155.2111,155.2976,8325.0
2020-09-23 14:10:00,161.47,161.62,160.51,160.52,10649.0,155.2399,155.3841,154.3169,154.3266,10649.0
2020-09-23 14:20:00,160.62,160.68,160.22,160.46,17085.0,154.4227,154.4804,154.0381,154.2689,17085.0
2020-09-23 14:30:00,160.46,160.88,160.31,160.69,9617.0,154.2689,154.6727,154.1247,154.49,9617.0
2020-09-23 14:40:00,160.65,160.67,160.28,160.45,6840.0,154.4515,154.4708,154.0958,154.2593,6840.0
2020-09-23 14:50:00,160.43,160.62,159.86,159.9,8249.0,154.24,154.4227,153.692,153.7305,8249.0
2020-09-23 15:00:00,159.96,160.06,159.61,159.83,14115.0,153.7882,153.8843,153.4517,153.6632,14115.0
2020-09-23 15:10:00,159.89,160.12,159.5,159.72,15029.0,153.7209,153.942,153.3459,153.5574,15029.0
2020-09-23 15:20:00,159.7,159.88,159.36,159.73,13069.0,153.5382,153.7112,153.2113,153.567,13069.0
2020-09-23 15:30:00,159.69,159.71,159.46,159.64,19023.0,153.5286,153.5478,153.3075,153.4805,19023.0
2020-09-23 15:40:00,159.67,159.73,159.22,159.52,30654.0,153.5093,153.567,153.0767,153.3651,30654.0
2020-09-23 15:50:00,159.49,159.62,159.12,159.34,86075.0,153.3363,153.4613,152.9806,153.1921,86075.0
2020-09-24 09:30:00,158.84,158.86,157.9,158.39,40697.0,152.7114,152.7306,151.8076,152.2787,40697.0
2020-09-24 09:40:00,158.39,158.53,158.05,158.32,14031.0,152.2787,152.4133,151.9519,152.2114,14031.0
2020-09-24 09:50:00,158.28,158.57,158.15,158.52,8666.0,152.173,152.4518,152.048,152.4037,8666.0
2020-09-24 10:00:00,158.48,159.18,158.37,158.94,26901.0,152.3653,153.0383,152.2595,152.8075,26901.0
2020-09-24 10:10:00,158.89,159.23,158.85,158.94,20535.0,152.7594,153.0863,152.721,152.8075,20535.0
2020-09-24 10:20:00,158.92,158.94,158.58,158.61,23441.0,152.7883,152.8075,152.4614,152.4902,23441.0
2020-09-24 10:30:00,158.61,158.61,157.86,157.88,25057.0,152.4902,152.4902,151.7692,151.7884,25057.0
2020-09-24 10:40:00,157.71,158.29,157.61,158.09,22441.0,151.625,152.1826,151.5288,151.9903,22441.0
2020-09-24 10:50:00,158.04,158.54,157.87,158.5,8934.0,151.9422,152.4229,151.7788,152.3845,8934.0
2020-09-24 11:00:00,158.45,158.59,157.91,157.93,12247.0,152.3364,152.471,151.8173,151.8365,12247.0
2020-09-24 11:10:00,157.98,158.25,157.86,157.94,11712.0,151.8846,152.1441,151.7692,151.8461,11712.0
2020-09-24 11:20:00,157.94,158.5,157.93,158.29,17399.0,151.8461,152.3845,151.8365,152.1826,17399.0
2020-09-24 11:30:00,158.3,158.95,158.3,158.83,11036.0,152.1922,152.8171,152.1922,152.7018,11036.0
2020-09-24 11:40:00,158.87,158.98,158.5,158.54,9190.0,152.7402,152.846,152.3845,152.4229,9190.0
2020-09-24 11:50:00,158.56,159.08,158.54,159.02,17175.0,152.4422,152.9421,152.4229,152.8844,17175.0
2020-09-24 12:00:00,159.01,159.2,158.83,159.2,12942.0,152.8748,153.0575,152.7018,153.0575,12942.0
2020-09-24 12:10:00,159.24,159.37,159.07,159.13,8993.0,153.0959,153.2209,152.9325,152.9902,8993.0
2020-09-24 12:20:00,159.2,159.42,159.12,159.33,8418.0,153.0575,153.269,152.9806,153.1825,8418.0
2020-09-24 12:30:00,159.31,159.31,158.81,158.81,15015.0,153.1632,153.1632,152.6825,152.6825,15015.0
2020-09-24 12:40:00,158.8,158.92,158.67,158.85,6247.0,152.6729,152.7883,152.5479,152.721,6247.0
2020-09-24 12:50:00,158.9,159.34,158.8,159.33,9377.0,152.7691,153.1921,152.6729,153.1825,9377.0
2020-09-24 13:00:00,159.35,159.42,159.22,159.33,14628.0,153.2017,153.269,153.0767,153.1825,14628.0
2020-09-24 13:10:00,159.33,159.51,159.05,159.05,20976.0,153.1825,153.3555,152.9133,152.9133,20976.0
2020-09-24 13:20:00,159.11,159.18,158.85,158.85,29200.0,152.971,153.0383,152.721,152.721,29200.0
2020-09-24 13:30:00,158.87,159.16,158.79,158.99,22939.0,152.7402,153.019,152.6633,152.8556,22939.0
2020-09-24 13:40:00,159.04,159.09,158.88,158.98,16083.0,152.9037,152.9517,152.7498,152.846,16083.0
2020-09-24 13:50:00,158.99,159.03,158.46,158.46,14846.0,152.8556,152.894,152.346,152.346,14846.0
2020-09-24 14:00:00,158.54,158.62,158.29,158.53,20149.0,152.4229,152.4999,152.1826,152.4133,20149.0
2020-09-24 14:10:00,158.51,158.51,157.97,158.0,22164.0,152.3941,152.3941,151.8749,151.9038,22164.0
2020-09-24 14:20:00,157.95,158.19,157.8,158.01,17183.0,151.8557,152.0865,151.7115,151.9134,17183.0
2020-09-24 14:30:00,158.01,158.2,157.88,158.2,18604.0,151.9134,152.0961,151.7884,152.0961,18604.0
2020-09-24 14:40:00,158.2,158.37,157.83,157.89,14549.0,152.0961,152.2595,151.7403,151.798,14549.0
2020-09-24 14:50:00,157.85,157.94,157.1,157.1,17285.0,151.7596,151.8461,151.0385,151.0385,17285.0
2020-09-24 15:00:00,157.1,157.27,156.85,156.96,58337.0,151.0385,151.2019,150.7982,150.9039,58337.0
2020-09-24 15:10:00,156.91,157.27,156.85,157.15,42961.0,150.8558,151.2019,150.7982,151.0866,42961.0
2020-09-24 15:20:00,157.17,157.17,156.53,156.88,29676.0,151.1058,151.1058,150.4905,150.827,29676.0
2020-09-24 15:30:00,156.85,157.5,156.76,157.5,16415.0,150.7982,151.4231,150.7116,151.4231,16415.0
2020-09-24 15:40:00,157.5,158.09,157.43,157.55,24073.0,151.4231,151.9903,151.3558,151.4711,24073.0
2020-09-24 15:50:00,157.48,158.22,157.47,157.95,103483.0,151.4038,152.1153,151.3942,151.8557,103483.0
2020-09-25 09:30:00,157.43,158.8,157.24,158.42,28896.0,151.3558,152.6729,151.1731,152.3076,28896.0
2020-09-25 09:40:00,158.64,159.2,158.6,158.77,20122.0,152.5191,153.0575,152.4806,152.6441,20122.0
2020-09-25 09:50:00,158.71,159.0,158.22,158.69,28055.0,152.5864,152.8652,152.1153,152.5672,28055.0
2020-09-25 10:00:00,158.63,158.69,158.08,158.38,14380.0,152.5095,152.5672,151.9807,152.2691,14380.0
2020-09-25 10:10:00,158.36,158.36,157.69,158.06,12868.0,152.2499,152.2499,151.6057,151.9615,12868.0
2020-09-25 10:20:00,158.21,158.94,158.14,158.68,6176.0,152.1057,152.8075,152.0384,152.5575,6176.0
2020-09-25 10:30:00,158.75,159.08,158.5,159.02,11139.0,152.6248,152.9421,152.3845,152.8844,11139.0
2020-09-25 10:40:00,159.16,159.48,159.09,159.31,19682.0,153.019,153.3267,152.9517,153.1632,19682.0
2020-09-25 10:50:00,159.34,159.43,159.15,159.33,6413.0,153.1921,153.2786,153.0094,153.1825,6413.0
2020-09-25 11:00:00,159.31,159.44,159.15,159.33,10793.0,153.1632,153.2882,153.0094,153.1825,10793.0
2020-09-25 11:10:00,159.31,159.89,159.28,159.89,11256.0,153.1632,153.7209,153.1344,153.7209,11256.0
2020-09-25 11:20:00,159.86,159.9,159.62,159.63,14533.0,153.692,153.7305,153.4613,153.4709,14533.0
2020-09-25 11:30:00,159.69,159.69,159.35,159.44,14690.0,153.5286,153.5286,153.2017,153.2882,14690.0
2020-09-25 11:40:00,159.53,159.71,159.23,159.25,14464.0,153.3747,153.5478,153.0863,153.1056,14464.0
2020-09-25 11:50:00,159.24,159.24,158.97,159.05,8100.0,153.0959,153.0959,152.8364,152.9133,8100.0
2020-09-25 12:00:00,158.94,159.34,158.84,159.34,5618.0,152.8075,153.1921,152.7114,153.1921,5618.0
2020-09-25 12:10:00,159.38,159.38,158.96,158.96,10110.0,153.2305,153.2305,152.8267,152.8267,10110.0
2020-09-25 12:20:00,159.06,159.11,158.68,158.84,6899.0,152.9229,152.971,152.5575,152.7114,6899.0
2020-09-25 12:30:00,158.9,159.04,158.63,159.0,15662.0,152.7691,152.9037,152.5095,152.8652,15662.0
2020-09-25 12:40:00,159.07,159.42,159.07,159.36,5746.0,152.9325,153.269,152.9325,153.2113,5746.0
2020-09-25 12:50:00,159.38,159.6,159.31,159.54,11965.0,153.2305,153.442,153.1632,153.3844,11965.0
2020-09-25 13:00:00,159.5,159.78,159.39,159.74,6788.0,153.3459,153.6151,153.2402,153.5766,6788.0
2020-09-25 13:10:00,159.82,159.93,159.68,159.74,9167.0,153.6536,153.7593,153.519,153.5766,9167.0
2020-09-25 13:20:00,159.74,159.94,159.74,159.84,7021.0,153.5766,153.7689,153.5766,153.6728,7021.0
2020-09-25 13:30:00,159.91,160.15,159.89,160.1,11028.0,153.7401,153.9708,153.7209,153.9228,11028.0
2020-09-25 13:40:00,160.12,160.45,160.11,160.33,13785.0,153.942,154.2593,153.9324,154.1439,13785.0
2020-09-25 13:50:00,160.45,160.55,160.4,160.45,9291.0,154.2593,154.3554,154.2112,154.2593,9291.0
2020-09-25 14:00:00,160.43,160.7,160.43,160.54,10184.0,154.24,154.4996,154.24,154.3458,10184.0
2020-09-25 14:10:00,160.55,160.93,160.48,160.93,9163.0,154.3554,154.7207,154.2881,154.7207,9163.0
2020-09-25 14:20:00,160.94,161.15,160.83,161.05,18638.0,154.7303,154.9322,154.6246,154.8361,18638.0
2020-09-25 14:30:00,160.95,161.05,160.61,160.83,29777.0,154.74,154.8361,154.4131,154.6246,29777.0
2020-09-25 14:40:00,160.84,160.98,160.71,160.74,28146.0,154.6342,154.7688,154.5092,154.5381,28146.0
2020-09-25 14:50:00,160.73,160.94,160.65,160.88,10219.0,154.5284,154.7303,154.4515,154.6727,10219.0
2020-09-25 15:00:00,160.88,161.28,160.88,161.23,17290.0,154.6727,155.0572,154.6727,155.0092,17290.0
2020-09-25 15:10:00,161.21,161.4,161.05,161.34,14752.0,154.9899,155.1726,154.8361,155.1149,14752.0
2020-09-25 15:20:00,161.31,161.46,161.29,161.39,12759.0,155.0861,155.2303,155.0668,155.163,12759.0
2020-09-25 15:30:00,161.39,161.39,160.51,160.52,25069.0,155.163,155.163,154.3169,154.3266,25069.0
2020-09-25 15:40:00,160.46,160.74,160.29,160.74,31709.0,154.2689,154.5381,154.1054,154.5381,31709.0
2020-09-25 15:50:00,160.74,160.92,160.3,160.83,85284.0,154.5381,154.7111,154.115,154.6246,85284.0
2020-09-28 09:30:00,162.16,163.18,162.15,162.86,44883.0,155.9033,156.8839,155.8937,156.5763,44883.0
2020-09-28 09:40:00,162.92,163.25,162.63,163.08,21676.0,156.634,156.9512,156.3551,156.7878,21676.0
2020-09-28 09:50:00,162.95,163.06,162.06,162.39,17193.0,156.6628,156.7685,155.8071,156.1244,17193.0
2020-09-28 10:00:00,162.33,162.85,162.21,162.7,16011.0,156.0667,156.5667,155.9513,156.4224,16011.0
2020-09-28 10:10:00,162.7,163.73,162.7,163.72,11941.0,156.4224,157.4127,156.4224,157.4031,11941.0
2020-09-28 10:20:00,163.7,164.35,163.7,164.0,21834.0,157.3839,158.0088,157.3839,157.6723,21834.0
2020-09-28 10:30:00,163.86,164.0,163.23,163.37,15118.0,157.5377,157.6723,156.932,157.0666,15118.0
2020-09-28 10:40:00,163.34,163.53,162.58,162.61,16382.0,157.0377,157.2204,156.3071,156.3359,16382.0
2020-09-28 10:50:00,162.62,162.64,162.35,162.47,20679.0,156.3455,156.3648,156.0859,156.2013,20679.0
2020-09-28 11:00:00,162.54,162.65,162.35,162.61,8557.0,156.2686,156.3744,156.0859,156.3359,8557.0
2020-09-28 11:10:00,162.61,162.62,162.21,162.46,13357.0,156.3359,156.3455,155.9513,156.1917,13357.0
2020-09-28 11:20:00,162.47,162.66,162.32,162.48,11183.0,156.2013,156.384,156.0571,156.2109,11183.0
2020-09-28 11:30:00,162.53,162.63,162.46,162.63,5958.0,156.259,156.3551,156.1917,156.3551,5958.0
2020-09-28 11:40:00,162.59,162.61,162.39,162.46,7036.0,156.3167,156.3359,156.1244,156.1917,7036.0
2020-09-28 11:50:00,162.44,162.5,161.97,162.0,10969.0,156.1725,156.2302,155.7206,155.7494,10969.0
2020-09-28 12:00:00,162.0,162.03,161.79,162.01,11262.0,155.7494,155.7783,155.5476,155.7591,11262.0
2020-09-28 12:10:00,161.97,162.01,161.83,161.9,7372.0,155.7206,155.7591,155.586,155.6533,7372.0
2020-09-28 12:20:00,161.92,161.97,161.7,161.72,9845.0,155.6725,155.7206,155.461,155.4803,9845.0
2020-09-28 12:30:00,161.7,161.7,161.47,161.5,19114.0,155.461,155.461,155.2399,155.2687,19114.0
2020-09-28 12:40:00,161.52,161.57,161.42,161.5,46064.0,155.288,155.336,155.1918,155.2687,46064.0
2020-09-28 12:50:00,161.5,161.66,161.42,161.55,32544.0,155.2687,155.4226,155.1918,155.3168,32544.0
2020-09-28 13:00:00,161.59,162.03,161.53,161.78,17640.0,155.3553,155.7783,155.2976,155.5379,17640.0
2020-09-28 13:10:00,161.8,162.01,161.79,161.9,6088.0,155.5572,155.7591,155.5476,155.6533,6088.0
2020-09-28 13:20:00,161.88,162.1,161.78,161.83,15949.0,155.6341,155.8456,155.5379,155.586,15949.0
2020-09-28 13:30:00,161.83,162.05,161.83,161.93,25338.0,155.586,155.7975,155.586,155.6821,25338.0
2020-09-28 13:40:00,161.94,162.0,161.87,161.99,22052.0,155.6918,155.7494,155.6245,155.7398,22052.0
2020-09-28 13:50:00,162.0,162.36,161.9,161.9,24009.0,155.7494,156.0956,155.6533,155.6533,24009.0
2020-09-28 14:00:00,161.91,161.92,161.61,161.68,13055.0,155.6629,155.6725,155.3745,155.4418,13055.0
2020-09-28 14:10:00,161.61,162.04,161.61,161.95,22438.0,155.3745,155.7879,155.3745,155.7014,22438.0
2020-09-28 14:20:00,161.95,161.98,161.74,161.95,9040.0,155.7014,155.7302,155.4995,155.7014,9040.0
2020-09-28 14:30:00,162.0,162.0,161.79,161.82,7789.0,155.7494,155.7494,155.5476,155.5764,7789.0
2020-09-28 14:40:00,161.88,161.98,161.72,161.76,10778.0,155.6341,155.7302,155.4803,155.5187,10778.0
2020-09-28 14:50:00,161.76,161.85,161.68,161.83,11913.0,155.5187,155.6052,155.4418,155.586,11913.0
2020-09-28 15:00:00,161.84,161.84,161.44,161.44,19264.0,155.5956,155.5956,155.2111,155.2111,19264.0
2020-09-28 15:10:00,161.46,161.53,161.3,161.44,24459.0,155.2303,155.2976,155.0765,155.2111,24459.0
2020-09-28 15:20:00,161.5,161.73,161.49,161.72,11774.0,155.2687,155.4899,155.2591,155.4803,11774.0
2020-09-28 15:30:00,161.68,161.68,161.16,161.45,38374.0,155.4418,155.4418,154.9419,155.2207,38374.0
2020-09-28 15:40:00,161.45,161.76,161.25,161.31,35294.0,155.2207,155.5187,155.0284,155.0861,35294.0
2020-09-28 15:50:00,161.2,161.83,161.17,161.49,156812.0,154.9803,155.586,154.9515,155.2591,156812.0
2020-09-29 09:30:00,161.62,162.82,161.44,162.63,34700.0,155.3841,156.5378,155.2111,156.3551,34700.0
2020-09-29 09:40:00,162.71,162.97,162.37,162.81,8792.0,156.4321,156.682,156.1052,156.5282,8792.0
2020-09-29 09:50:00,162.91,162.92,162.15,162.15,13140.0,156.6243,156.634,155.8937,155.8937,13140.0
2020-09-29 10:00:00,162.19,163.35,162.19,163.17,9718.0,155.9321,157.0474,155.9321,156.8743,9718.0
2020-09-29 10:10:00,163.23,163.35,163.04,163.32,8428.0,156.932,157.0474,156.7493,157.0185,8428.0
2020-09-29 10:20:00,163.33,163.35,163.08,163.35,12231.0,157.0281,157.0474,156.7878,157.0474,12231.0
2020-09-29 10:30:00,163.33,163.35,162.77,162.81,10084.0,157.0281,157.0474,156.4897,156.5282,10084.0
2020-09-29 10:40:00,162.81,162.91,162.58,162.67,14485.0,156.5282,156.6243,156.3071,156.3936,14485.0
2020-09-29 10:50:00,162.6,162.75,162.51,162.64,6650.0,156.3263,156.4705,156.2398,156.3648,6650.0
2020-09-29 11:00:00,162.72,162.89,162.62,162.73,6899.0,156.4417,156.6051,156.3455,156.4513,6899.0
2020-09-29 11:10:00,162.78,163.0,162.78,162.88,7148.0,156.4994,156.7109,156.4994,156.5955,7148.0
2020-09-29 11:20:00,162.8,163.18,162.76,162.86,10476.0,156.5186,156.8839,156.4801,156.5763,10476.0
2020-09-29 11:30:00,162.86,163.41,162.86,163.37,16000.0,156.5763,157.105,156.5763,157.0666,16000.0
2020-09-29 11:40:00,163.37,163.38,162.74,162.77,11723.0,157.0666,157.0762,156.4609,156.4897,11723.0
2020-09-29 11:50:00,162.62,162.91,162.58,162.81,6392.0,156.3455,156.6243,156.3071,156.5282,6392.0
2020-09-29 12:00:00,162.81,162.84,162.55,162.6,10045.0,156.5282,156.557,156.2782,156.3263,10045.0
2020-09-29 12:10:00,162.56,162.6,162.26,162.27,9456.0,156.2878,156.3263,155.9994,156.009,9456.0
2020-09-29 12:20:00,162.25,162.32,162.03,162.13,14517.0,155.9898,156.0571,155.7783,155.8744,14517.0
2020-09-29 12:30:00,162.12,162.54,162.12,162.34,26234.0,155.8648,156.2686,155.8648,156.0763,26234.0
2020-09-29 12:40:00,162.34,162.76,162.34,162.73,23917.0,156.0763,156.4801,156.0763,156.4513,23917.0
2020-09-29 12:50:00,162.74,162.74,162.54,162.55,22694.0,156.4609,156.4609,156.2686,156.2782,22694.0
2020-09-29 13:00:00,162.53,162.65,162.35,162.39,9170.0,156.259,156.3744,156.0859,156.1244,9170.0
2020-09-29 13:10:00,162.42,162.48,162.3,162.39,10830.0,156.1532,156.2109,156.0379,156.1244,10830.0
2020-09-29 13:20:00,162.32,162.57,162.27,162.53,6064.0,156.0571,156.2975,156.009,156.259,6064.0
2020-09-29 13:30:00,162.58,162.7,162.42,162.47,9919.0,156.3071,156.4224,156.1532,156.2013,9919.0
2020-09-29 13:40:00,162.5,162.61,162.44,162.57,9736.0,156.2302,156.3359,156.1725,156.2975,9736.0
2020-09-29 13:50:00,162.6,163.11,162.59,162.97,14125.0,156.3263,156.8166,156.3167,156.682,14125.0
2020-09-29 14:00:00,162.99,163.11,162.77,162.9,10661.0,156.7013,156.8166,156.4897,156.6147,10661.0
2020-09-29 14:10:00,162.96,163.02,162.79,163.02,11254.0,156.6724,156.7301,156.509,156.7301,11254.0
2020-09-29 14:20:00,162.96,163.29,162.92,163.26,14834.0,156.6724,156.9897,156.634,156.9608,14834.0
2020-09-29 14:30:00,163.2,163.4,163.15,163.22,19183.0,156.9031,157.0954,156.8551,156.9224,19183.0
2020-09-29 14:40:00,163.2,163.32,163.02,163.2,16710.0,156.9031,157.0185,156.7301,156.9031,16710.0
2020-09-29 14:50:00,163.19,163.38,163.13,163.28,12542.0,156.8935,157.0762,156.8358,156.9801,12542.0
2020-09-29 15:00:00,163.3,163.3,163.04,163.06,10957.0,156.9993,156.9993,156.7493,156.7685,10957.0
2020-09-29 15:10:00,163.06,163.22,162.92,163.08,19827.0,156.7685,156.9224,156.634,156.7878,19827.0
2020-09-29 15:20:00,163.11,163.11,162.87,162.99,12458.0,156.8166,156.8166,156.5859,156.7013,12458.0
2020-09-29 15:30:00,162.96,163.07,162.62,162.84,32040.0,156.6724,156.7782,156.3455,156.557,32040.0
2020-09-29 15:40:00,162.82,162.94,162.72,162.81,25788.0,156.5378,156.6532,156.4417,156.5282,25788.0
2020-09-29 15:50:00,162.84,163.16,162.48,162.49,73342.0,156.557,156.8647,156.2109,156.2205,73342.0
2020-09-30 09:30:00,162.98,163.79,162.83,162.92,31236.0,156.6916,157.4704,156.5474,156.634,31236.0
2020-09-30 09:40:00,162.99,163.63,162.75,163.48,14831.0,156.7013,157.3166,156.4705,157.1723,14831.0
2020-09-30 09:50:00,163.46,163.46,162.99,163.15,9915.0,157.1531,157.1531,156.7013,156.8551,9915.0
2020-09-30 10:00:00,163.18,164.0,163.18,163.78,11937.0,156.8839,157.6723,156.8839,157.4608,11937.0
2020-09-30 10:10:00,163.76,164.82,163.76,164.78,14719.0,157.4415,158.4606,157.4415,158.4222,14719.0
2020-09-30 10:20:00,164.78,164.88,164.5,164.58,12466.0,158.4222,158.5183,158.153,158.2299,12466.0
2020-09-30 10:30:00,164.59,164.74,164.45,164.6,25361.0,158.2395,158.3837,158.1049,158.2491,25361.0
2020-09-30 10:40:00,164.68,164.83,164.54,164.79,10986.0,158.326,158.4703,158.1914,158.4318,10986.0
2020-09-30 10:50:00,164.71,164.84,164.44,164.56,8194.0,158.3549,158.4799,158.0953,158.2107,8194.0
2020-09-30 11:00:00,164.58,164.97,164.36,164.92,17152.0,158.2299,158.6049,158.0184,158.5568,17152.0
2020-09-30 11:10:00,164.94,165.55,164.93,165.43,26443.0,158.576,159.1625,158.5664,159.0471,26443.0
2020-09-30 11:20:00,165.43,165.88,165.43,165.67,27520.0,159.0471,159.4797,159.0471,159.2778,27520.0
2020-09-30 11:30:00,165.64,165.68,165.38,165.56,9575.0,159.249,159.2875,158.999,159.1721,9575.0
2020-09-30 11:40:00,165.57,165.84,165.36,165.55,20804.0,159.1817,159.4413,158.9798,159.1625,20804.0
2020-09-30 11:50:00,165.53,165.68,165.42,165.63,10179.0,159.1432,159.2875,159.0375,159.2394,10179.0
2020-09-30 12:00:00,165.64,165.95,165.61,165.95,10332.0,159.249,159.547,159.2202,159.547,10332.0
2020-09-30 12:10:00,165.96,166.12,165.95,165.99,13692.0,159.5567,159.7105,159.547,159.5855,13692.0
2020-09-30 12:20:00,166.02,166.28,166.02,166.21,18914.0,159.6143,159.8643,159.6143,159.797,18914.0
2020-09-30 12:30:00,166.24,166.26,165.96,166.0,11991.0,159.8259,159.8451,159.5567,159.5951,11991.0
2020-09-30 12:40:00,166.03,166.06,165.83,165.86,7425.0,159.624,159.6528,159.4317,159.4605,7425.0
2020-09-30 12:50:00,165.83,165.93,165.72,165.8,13500.0,159.4317,159.5278,159.3259,159.4028,13500.0
2020-09-30 13:00:00,165.85,165.98,165.58,165.62,14003.0,159.4509,159.5759,159.1913,159.2298,14003.0
2020-09-30 13:10:00,165.66,165.83,165.59,165.74,16217.0,159.2682,159.4317,159.2009,159.3451,16217.0
2020-09-30 13:20:00,165.73,165.87,165.64,165.71,22215.0,159.3355,159.4701,159.249,159.3163,22215.0
2020-09-30 13:30:00,165.66,166.35,165.6,166.12,24213.0,159.2682,159.9316,159.2105,159.7105,24213.0
2020-09-30 13:40:00,166.15,166.47,166.11,166.41,19032.0,159.7393,160.047,159.7009,159.9893,19032.0
2020-09-30 13:50:00,166.43,166.61,166.35,166.61,17711.0,160.0085,160.1816,159.9316,160.1816,17711.0
2020-09-30 14:00:00,166.61,166.61,166.41,166.55,16827.0,160.1816,160.1816,159.9893,160.1239,16827.0
2020-09-30 14:10:00,166.59,166.72,166.48,166.69,10351.0,160.1623,160.2873,160.0566,160.2585,10351.0
2020-09-30 14:20:00,166.7,166.79,165.22,165.82,19058.0,160.2681,160.3546,158.8452,159.4221,19058.0
2020-09-30 14:30:00,165.75,165.81,165.51,165.52,7795.0,159.3548,159.4124,159.124,159.1336,7795.0
2020-09-30 14:40:00,165.53,165.7,164.81,164.86,8219.0,159.1432,159.3067,158.451,158.4991,8219.0
2020-09-30 14:50:00,164.92,165.54,164.89,165.47,17073.0,158.5568,159.1529,158.5279,159.0856,17073.0
2020-09-30 15:00:00,165.43,165.81,165.41,165.67,19540.0,159.0471,159.4124,159.0279,159.2778,19540.0
2020-09-30 15:10:00,165.67,165.67,164.42,164.46,17925.0,159.2778,159.2778,158.0761,158.1145,17925.0
2020-09-30 15:20:00,164.48,164.81,164.23,164.74,19411.0,158.1338,158.451,157.8934,158.3837,19411.0
2020-09-30 15:30:00,164.72,165.05,164.53,164.95,30594.0,158.3645,158.6818,158.1818,158.5856,30594.0
2020-09-30 15:40:00,164.91,165.52,164.81,165.45,35814.0,158.5472,159.1336,158.451,159.0663,35814.0
2020-09-30 15:50:00,165.44,165.8,165.33,165.34,162662.0,159.0567,159.4028,158.951,158.9606,162662.0
2020-10-01 09:30:00,166.23,166.78,165.83,166.2,46668.0,159.8162,160.345,159.4317,159.7874,46668.0
2020-10-01 09:40:00,166.14,166.21,164.56,164.56,21851.0,159.7297,159.797,158.2107,158.2107,21851.0
2020-10-01 09:50:00,164.74,165.09,164.1,164.1,19582.0,158.3837,158.7202,157.7684,157.7684,19582.0
2020-10-01 10:00:00,164.03,164.25,163.68,163.83,22585.0,157.7011,157.9126,157.3646,157.5088,22585.0
2020-10-01 10:10:00,163.97,164.23,163.55,164.23,19941.0,157.6434,157.8934,157.2396,157.8934,19941.0
2020-10-01 10:20:00,164.14,164.42,163.94,164.18,11066.0,157.8069,158.0761,157.6146,157.8453,11066.0
2020-10-01 10:30:00,164.16,165.15,164.14,165.11,7644.0,157.8261,158.7779,157.8069,158.7395,7644.0
2020-10-01 10:40:00,165.17,165.27,164.4,164.54,14981.0,158.7971,158.8933,158.0568,158.1914,14981.0
2020-10-01 10:50:00,164.54,164.69,164.31,164.67,10683.0,158.1914,158.3357,157.9703,158.3164,10683.0
2020-10-01 11:00:00,164.74,164.84,164.38,164.62,8405.0,158.3837,158.4799,158.0376,158.2684,8405.0
2020-10-01 11:10:00,164.5,164.89,164.28,164.43,6015.0,158.153,158.5279,157.9415,158.0857,6015.0
2020-10-01 11:20:00,164.45,164.55,164.34,164.42,8117.0,158.1049,158.2011,157.9992,158.0761,8117.0
2020-10-01 11:30:00,164.5,164.83,164.46,164.7,7799.0,158.153,158.4703,158.1145,158.3453,7799.0
2020-10-01 11:40:00,164.7,164.84,164.63,164.68,8650.0,158.3453,158.4799,158.278,158.326,8650.0
2020-10-01 11:50:00,164.69,164.85,164.55,164.85,11260.0,158.3357,158.4895,158.2011,158.4895,11260.0
2020-10-01 12:00:00,164.81,164.81,164.52,164.61,7043.0,158.451,158.451,158.1722,158.2587,7043.0
2020-10-01 12:10:00,164.61,164.67,164.46,164.57,10956.0,158.2587,158.3164,158.1145,158.2203,10956.0
2020-10-01 12:20:00,164.57,165.0,164.55,165.0,8961.0,158.2203,158.6337,158.2011,158.6337,8961.0
2020-10-01 12:30:00,165.02,165.25,164.93,165.25,12019.0,158.6529,158.8741,158.5664,158.8741,12019.0
2020-10-01 12:40:00,165.29,165.47,165.29,165.39,8386.0,158.9125,159.0856,158.9125,159.0086,8386.0
2020-10-01 12:50:00,165.38,165.38,164.83,164.83,9216.0,158.999,158.999,158.4703,158.4703,9216.0
2020-10-01 13:00:00,164.8,165.01,164.73,165.0,4883.0,158.4414,158.6433,158.3741,158.6337,4883.0
2020-10-01 13:10:00,164.97,165.04,164.59,164.67,6397.0,158.6049,158.6722,158.2395,158.3164,6397.0
2020-10-01 13:20:00,164.7,164.88,164.47,164.47,7942.0,158.3453,158.5183,158.1241,158.1241,7942.0
2020-10-01 13:30:00,164.45,164.48,164.16,164.26,10445.0,158.1049,158.1338,157.8261,157.9222,10445.0
2020-10-01 13:40:00,164.29,164.29,163.98,164.09,10792.0,157.9511,157.9511,157.6531,157.7588,10792.0
2020-10-01 13:50:00,164.13,164.27,163.76,163.96,12571.0,157.7973,157.9319,157.4415,157.6338,12571.0
2020-10-01 14:00:00,164.0,164.1,163.47,163.47,15494.0,157.6723,157.7684,157.1627,157.1627,15494.0
2020-10-01 14:10:00,163.52,163.77,163.37,163.72,10939.0,157.2108,157.4512,157.0666,157.4031,10939.0
2020-10-01 14:20:00,163.64,163.89,163.46,163.89,7642.0,157.3262,157.5665,157.1531,157.5665,7642.0
2020-10-01 14:30:00,163.91,164.07,163.83,163.89,7700.0,157.5858,157.7396,157.5088,157.5665,7700.0
2020-10-01 14:40:00,163.88,163.93,163.72,163.72,4920.0,157.5569,157.605,157.4031,157.4031,4920.0
2020-10-01 14:50:00,163.72,164.13,163.63,164.13,8573.0,157.4031,157.7973,157.3166,157.7973,8573.0
2020-10-01 15:00:00,164.15,164.36,164.03,164.11,7636.0,157.8165,158.0184,157.7011,157.778,7636.0
2020-10-01 15:10:00,164.16,164.34,163.77,163.77,8605.0,157.8261,157.9992,157.4512,157.4512,8605.0
2020-10-01 15:20:00,163.78,163.78,163.42,163.56,12922.0,157.4608,157.4608,157.1147,157.2493,12922.0
2020-10-01 15:30:00,163.51,163.75,163.3,163.44,13805.0,157.2012,157.4319,156.9993,157.1339,13805.0
2020-10-01 15:40:00,163.48,163.68,163.1,163.68,22282.0,157.1723,157.3646,156.807,157.3646,22282.0
2020-10-01 15:50:00,163.61,164.1,163.54,164.03,61572.0,157.2973,157.7684,157.23,157.7011,61572.0
2020-10-02 09:30:00,162.38,163.43,162.0,163.43,38776.0,156.1148,157.1243,155.7494,157.1243,38776.0
2020-10-02 09:40:00,163.41,163.97,162.9,163.79,16536.0,157.105,157.6434,156.6147,157.4704,16536.0
2020-10-02 09:50:00,163.44,163.91,163.31,163.63,9423.0,157.1339,157.5858,157.0089,157.3166,9423.0
2020-10-02 10:00:00,163.9,164.24,163.74,163.93,17872.0,157.5761,157.903,157.4223,157.605,17872.0
2020-10-02 10:10:00,163.91,163.93,163.2,163.28,10649.0,157.5858,157.605,156.9031,156.9801,10649.0
2020-10-02 10:20:00,163.27,163.35,162.78,163.24,5104.0,156.9704,157.0474,156.4994,156.9416,5104.0
2020-10-02 10:30:00,163.15,163.15,162.74,162.8,4541.0,156.8551,156.8551,156.4609,156.5186,4541.0
2020-10-02 10:40:00,162.77,163.02,162.59,163.02,5276.0,156.4897,156.7301,156.3167,156.7301,5276.0
2020-10-02 10:50:00,162.99,163.29,162.91,163.09,7616.0,156.7013,156.9897,156.6243,156.7974,7616.0
2020-10-02 11:00:00,163.07,163.27,162.96,163.23,7766.0,156.7782,156.9704,156.6724,156.932,7766.0
2020-10-02 11:10:00,163.17,163.52,162.98,163.52,11448.0,156.8743,157.2108,156.6916,157.2108,11448.0
2020-10-02 11:20:00,163.59,163.7,163.39,163.56,6942.0,157.2781,157.3839,157.0858,157.2493,6942.0
2020-10-02 11:30:00,163.52,163.54,163.09,163.13,9460.0,157.2108,157.23,156.7974,156.8358,9460.0
2020-10-02 11:40:00,163.14,163.5,162.99,163.42,10165.0,156.8455,157.1916,156.7013,157.1147,10165.0
2020-10-02 11:50:00,163.42,163.46,162.42,162.48,19703.0,157.1147,157.1531,156.1532,156.2109,19703.0
2020-10-02 12:00:00,162.43,162.8,162.21,162.72,15677.0,156.1629,156.5186,155.9513,156.4417,15677.0
2020-10-02 12:10:00,162.83,163.7,162.75,163.7,16918.0,156.5474,157.3839,156.4705,157.3839,16918.0
2020-10-02 12:20:00,163.65,164.24,163.65,163.92,15863.0,157.3358,157.903,157.3358,157.5954,15863.0
2020-10-02 12:30:00,163.92,164.36,163.83,164.33,11805.0,157.5954,158.0184,157.5088,157.9895,11805.0
2020-10-02 12:40:00,164.39,164.46,164.25,164.33,11364.0,158.0472,158.1145,157.9126,157.9895,11364.0
2020-10-02 12:50:00,164.3,164.44,164.11,164.14,8017.0,157.9607,158.0953,157.778,157.8069,8017.0
2020-10-02 13:00:00,164.19,164.26,164.0,164.09,3114.0,157.8549,157.9222,157.6723,157.7588,3114.0
2020-10-02 13:10:00,164.08,164.22,163.93,164.21,9481.0,157.7492,157.8838,157.605,157.8742,9481.0
2020-10-02 13:20:00,164.18,164.69,164.15,164.6,13702.0,157.8453,158.3357,157.8165,158.2491,13702.0
2020-10-02 13:30:00,164.64,164.64,164.07,164.25,8245.0,158.2876,158.2876,157.7396,157.9126,8245.0
2020-10-02 13:40:00,164.24,164.24,163.69,163.81,13815.0,157.903,157.903,157.3742,157.4896,13815.0
2020-10-02 13:50:00,163.81,164.21,163.67,164.15,12694.0,157.4896,157.8742,157.355,157.8165,12694.0
2020-10-02 14:00:00,164.21,164.53,164.21,164.49,12267.0,157.8742,158.1818,157.8742,158.1434,12267.0
2020-10-02 14:10:00,164.49,164.58,164.33,164.38,9833.0,158.1434,158.2299,157.9895,158.0376,9833.0
2020-10-02 14:20:00,164.4,164.52,164.36,164.44,7832.0,158.0568,158.1722,158.0184,158.0953,7832.0
2020-10-02 14:30:00,164.46,164.71,164.38,164.55,13937.0,158.1145,158.3549,158.0376,158.2011,13937.0
2020-10-02 14:40:00,164.56,164.59,164.28,164.42,7818.0,158.2107,158.2395,157.9415,158.0761,7818.0
2020-10-02 14:50:00,164.36,164.54,164.16,164.33,11140.0,158.0184,158.1914,157.8261,157.9895,11140.0
2020-10-02 15:00:00,164.34,164.44,164.09,164.1,6395.0,157.9992,158.0953,157.7588,157.7684,6395.0
2020-10-02 15:10:00,164.15,164.42,163.73,164.06,9123.0,157.8165,158.0761,157.4127,157.73,9123.0
2020-10-02 15:20:00,164.01,164.28,163.97,164.06,10720.0,157.6819,157.9415,157.6434,157.73,10720.0
2020-10-02 15:30:00,164.02,164.28,163.82,163.89,12377.0,157.6915,157.9415,157.4992,157.5665,12377.0
2020-10-02 15:40:00,164.03,164.14,163.75,163.96,29690.0,157.7011,157.8069,157.4319,157.6338,29690.0
2020-10-02 15:50:00,164.04,164.04,163.37,163.43,150533.0,157.7107,157.7107,157.0666,157.1243,150533.0
2020-10-05 09:30:00,164.11,165.0,164.11,164.82,47486.0,157.778,158.6337,157.778,158.4606,47486.0
2020-10-05 09:40:00,165.0,165.07,164.13,164.31,9547.0,158.6337,158.701,157.7973,157.9703,9547.0
2020-10-05 09:50:00,164.14,164.22,163.29,163.72,14845.0,157.8069,157.8838,156.9897,157.4031,14845.0
2020-10-05 10:00:00,163.71,163.77,163.26,163.71,17631.0,157.3935,157.4512,156.9608,157.3935,17631.0
2020-10-05 10:10:00,163.73,163.86,163.58,163.71,29006.0,157.4127,157.5377,157.2685,157.3935,29006.0
2020-10-05 10:20:00,163.72,163.88,163.7,163.77,37337.0,157.4031,157.5569,157.3839,157.4512,37337.0
2020-10-05 10:30:00,163.78,164.03,163.41,163.56,18986.0,157.4608,157.7011,157.105,157.2493,18986.0
2020-10-05 10:40:00,163.56,163.65,163.21,163.27,24937.0,157.2493,157.3358,156.9128,156.9704,24937.0
2020-10-05 10:50:00,163.31,163.68,163.31,163.59,29006.0,157.0089,157.3646,157.0089,157.2781,29006.0
2020-10-05 11:00:00,163.6,163.83,163.47,163.81,31416.0,157.2877,157.5088,157.1627,157.4896,31416.0
2020-10-05 11:10:00,163.81,163.84,163.61,163.72,14283.0,157.4896,157.5185,157.2973,157.4031,14283.0
2020-10-05 11:20:00,163.72,163.88,163.51,163.58,15870.0,157.4031,157.5569,157.2012,157.2685,15870.0
2020-10-05 11:30:00,163.58,163.59,163.24,163.29,8930.0,157.2685,157.2781,156.9416,156.9897,8930.0
2020-10-05 11:40:00,163.35,163.5,163.23,163.26,8138.0,157.0474,157.1916,156.932,156.9608,8138.0
2020-10-05 11:50:00,163.21,163.32,163.03,163.31,23066.0,156.9128,157.0185,156.7397,157.0089,23066.0
2020-10-05 12:00:00,163.35,163.41,163.18,163.25,8311.0,157.0474,157.105,156.8839,156.9512,8311.0
2020-10-05 12:10:00,163.29,163.4,163.04,163.09,7517.0,156.9897,157.0954,156.7493,156.7974,7517.0
2020-10-05 12:20:00,163.1,163.34,163.1,163.24,15981.0,156.807,157.0377,156.807,156.9416,15981.0
2020-10-05 12:30:00,163.25,163.45,163.25,163.35,4101.0,156.9512,157.1435,156.9512,157.0474,4101.0
2020-10-05 12:40:00,163.33,163.33,163.17,163.23,6500.0,157.0281,157.0281,156.8743,156.932,6500.0
2020-10-05 12:50:00,163.21,163.45,163.21,163.45,4902.0,156.9128,157.1435,156.9128,157.1435,4902.0
2020-10-05 13:00:00,163.45,163.63,163.4,163.62,7845.0,157.1435,157.3166,157.0954,157.3069,7845.0
2020-10-05 13:10:00,163.62,163.64,163.3,163.3,6720.0,157.3069,157.3262,156.9993,156.9993,6720.0
2020-10-05 13:20:00,163.26,163.29,163.13,163.13,6125.0,156.9608,156.9897,156.8358,156.8358,6125.0
2020-10-05 13:30:00,163.12,163.12,162.89,163.01,8832.0,156.8262,156.8262,156.6051,156.7205,8832.0
2020-10-05 13:40:00,163.02,163.04,162.71,162.72,10573.0,156.7301,156.7493,156.4321,156.4417,10573.0
2020-10-05 13:50:00,162.76,162.76,162.53,162.6,9710.0,156.4801,156.4801,156.259,156.3263,9710.0
2020-10-05 14:00:00,162.59,162.9,162.59,162.78,9458.0,156.3167,156.6147,156.3167,156.4994,9458.0
2020-10-05 14:10:00,162.74,162.93,162.74,162.85,19197.0,156.4609,156.6436,156.4609,156.5667,19197.0
2020-10-05 14:20:00,162.89,162.92,162.75,162.9,8393.0,156.6051,156.634,156.4705,156.6147,8393.0
2020-10-05 14:30:00,162.91,163.09,162.79,162.85,17300.0,156.6243,156.7974,156.509,156.5667,17300.0
2020-10-05 14:40:00,162.86,163.08,162.73,163.0,16203.0,156.5763,156.7878,156.4513,156.7109,16203.0
2020-10-05 14:50:00,162.98,163.25,162.98,163.21,6593.0,156.6916,156.9512,156.6916,156.9128,6593.0
2020-10-05 15:00:00,163.23,163.44,163.12,163.4,42192.0,156.932,157.1339,156.8262,157.0954,42192.0
2020-10-05 15:10:00,163.4,163.63,163.39,163.62,11850.0,157.0954,157.3166,157.0858,157.3069,11850.0
2020-10-05 15:20:00,163.62,163.63,163.4,163.56,44321.0,157.3069,157.3166,157.0954,157.2493,44321.0
2020-10-05 15:30:00,163.59,163.59,163.22,163.34,33230.0,157.2781,157.2781,156.9224,157.0377,33230.0
2020-10-05 15:40:00,163.3,163.51,163.27,163.45,19585.0,156.9993,157.2012,156.9704,157.1435,19585.0
2020-10-05 15:50:00,163.48,163.51,163.36,163.5,126745.0,157.1723,157.2012,157.057,157.1916,126745.0
2020-10-06 09:30:00,164.5,164.5,163.11,163.25,48799.0,158.153,158.153,156.8166,156.9512,48799.0
2020-10-06 09:40:00,163.16,163.75,163.12,163.24,21283.0,156.8647,157.4319,156.8262,156.9416,21283.0
2020-10-06 09:50:00,163.26,163.42,163.0,163.03,17998.0,156.9608,157.1147,156.7109,156.7397,17998.0
2020-10-06 10:00:00,162.91,163.1,162.51,163.09,14984.0,156.6243,156.807,156.2398,156.7974,14984.0
2020-10-06 10:10:00,163.09,163.1,162.67,162.97,34689.0,156.7974,156.807,156.3936,156.682,34689.0
2020-10-06 10:20:00,163.03,163.32,162.91,162.91,12948.0,156.7397,157.0185,156.6243,156.6243,12948.0
2020-10-06 10:30:00,163.04,163.04,162.51,162.77,14687.0,156.7493,156.7493,156.2398,156.4897,14687.0
2020-10-06 10:40:00,162.74,162.96,162.46,162.84,19037.0,156.4609,156.6724,156.1917,156.557,19037.0
2020-10-06 10:50:00,162.87,163.03,162.4,162.45,16613.0,156.5859,156.7397,156.134,156.1821,16613.0
2020-10-06 11:00:00,162.48,162.7,162.42,162.52,14495.0,156.2109,156.4224,156.1532,156.2494,14495.0
2020-10-06 11:10:00,162.57,162.72,162.44,162.64,12097.0,156.2975,156.4417,156.1725,156.3648,12097.0
2020-10-06 11:20:00,162.64,162.89,162.54,162.86,10847.0,156.3648,156.6051,156.2686,156.5763,10847.0
2020-10-06 11:30:00,162.87,163.25,162.76,163.21,7658.0,156.5859,156.9512,156.4801,156.9128,7658.0
2020-10-06 11:40:00,163.19,163.25,162.85,162.86,12751.0,156.8935,156.9512,156.5667,156.5763,12751.0
2020-10-06 11:50:00,162.84,162.94,162.81,162.84,4572.0,156.557,156.6532,156.5282,156.557,4572.0
2020-10-06 12:00:00,162.87,162.93,162.82,162.91,5984.0,156.5859,156.6436,156.5378,156.6243,5984.0
2020-10-06 12:10:00,162.92,162.96,162.78,162.83,7967.0,156.634,156.6724,156.4994,156.5474,7967.0
2020-10-06 12:20:00,162.83,162.86,162.69,162.79,11511.0,156.5474,156.5763,156.4128,156.509,11511.0
2020-10-06 12:30:00,162.81,162.9,162.73,162.8,12342.0,156.5282,156.6147,156.4513,156.5186,12342.0
2020-10-06 12:40:00,162.79,162.91,162.75,162.88,10405.0,156.509,156.6243,156.4705,156.5955,10405.0
2020-10-06 12:50:00,162.85,162.97,162.75,162.8,20093.0,156.5667,156.682,156.4705,156.5186,20093.0
2020-10-06 13:00:00,162.75,162.75,162.52,162.67,14390.0,156.4705,156.4705,156.2494,156.3936,14390.0
2020-10-06 13:10:00,162.71,162.83,162.58,162.64,10400.0,156.4321,156.5474,156.3071,156.3648,10400.0
2020-10-06 13:20:00,162.68,162.86,162.67,162.67,9967.0,156.4032,156.5763,156.3936,156.3936,9967.0
2020-10-06 13:30:00,162.66,162.98,162.66,162.89,16732.0,156.384,156.6916,156.384,156.6051,16732.0
2020-10-06 13:40:00,162.86,162.94,162.69,162.81,13688.0,156.5763,156.6532,156.4128,156.5282,13688.0
2020-10-06 13:50:00,162.8,162.8,162.49,162.7,4654.0,156.5186,156.5186,156.2205,156.4224,4654.0
2020-10-06 14:00:00,162.7,163.03,162.66,162.9,15288.0,156.4224,156.7397,156.384,156.6147,15288.0
2020-10-06 14:10:00,162.93,163.07,162.84,163.03,13765.0,156.6436,156.7782,156.557,156.7397,13765.0
2020-10-06 14:20:00,163.05,163.11,162.76,163.03,44970.0,156.7589,156.8166,156.4801,156.7397,44970.0
2020-10-06 14:30:00,163.08,163.12,162.83,162.98,42970.0,156.7878,156.8262,156.5474,156.6916,42970.0
2020-10-06 14:40:00,162.97,163.41,162.83,162.83,41745.0,156.682,157.105,156.5474,156.5474,41745.0
2020-10-06 14:50:00,162.47,162.68,161.2,161.94,18300.0,156.2013,156.4032,154.9803,155.6918,18300.0
2020-10-06 15:00:00,161.77,161.91,160.84,161.6,16782.0,155.5283,155.6629,154.6342,155.3649,16782.0
2020-10-06 15:10:00,161.57,161.77,161.25,161.25,9155.0,155.336,155.5283,155.0284,155.0284,9155.0
2020-10-06 15:20:00,161.22,161.34,160.94,161.11,12123.0,154.9995,155.1149,154.7303,154.8938,12123.0
2020-10-06 15:30:00,161.18,161.93,161.18,161.8,18510.0,154.9611,155.6821,154.9611,155.5572,18510.0
2020-10-06 15:40:00,161.8,161.86,161.22,161.44,22060.0,155.5572,155.6148,154.9995,155.2111,22060.0
2020-10-06 15:50:00,161.42,161.61,161.13,161.52,85917.0,155.1918,155.3745,154.913,155.288,85917.0
2020-10-07 09:30:00,161.7,163.49,161.7,162.89,21298.0,155.461,157.182,155.461,156.6051,21298.0
2020-10-07 09:40:00,162.9,163.06,162.21,162.22,9989.0,156.6147,156.7685,155.9513,155.961,9989.0
2020-10-07 09:50:00,162.18,162.37,161.95,162.05,9688.0,155.9225,156.1052,155.7014,155.7975,9688.0
2020-10-07 10:00:00,162.03,162.11,161.67,161.78,23786.0,155.7783,155.8552,155.4322,155.5379,23786.0
2020-10-07 10:10:00,161.82,161.85,161.42,161.64,147644.0,155.5764,155.6052,155.1918,155.4033,147644.0
2020-10-07 10:20:00,161.61,161.65,161.25,161.29,48902.0,155.3745,155.413,155.0284,155.0668,48902.0
2020-10-07 10:30:00,161.29,161.29,160.93,161.01,65613.0,155.0668,155.0668,154.7207,154.7976,65613.0
2020-10-07 10:40:00,161.03,161.29,160.9,161.06,60872.0,154.8169,155.0668,154.6919,154.8457,60872.0
2020-10-07 10:50:00,161.08,161.24,160.99,161.06,37498.0,154.8649,155.0188,154.7784,154.8457,37498.0
2020-10-07 11:00:00,161.04,161.29,160.83,160.96,175002.0,154.8265,155.0668,154.6246,154.7496,175002.0
2020-10-07 11:10:00,160.96,161.19,160.7,161.0,64087.0,154.7496,154.9707,154.4996,154.788,64087.0
2020-10-07 11:20:00,160.98,161.1,160.59,160.61,112419.0,154.7688,154.8842,154.3939,154.4131,112419.0
2020-10-07 11:30:00,160.62,160.65,160.0,160.07,69764.0,154.4227,154.4515,153.8266,153.8939,69764.0
2020-10-07 11:40:00,160.1,160.12,159.86,159.97,50306.0,153.9228,153.942,153.692,153.7978,50306.0
2020-10-07 11:50:00,159.96,160.2,159.89,160.07,116504.0,153.7882,154.0189,153.7209,153.8939,116504.0
2020-10-07 12:00:00,160.07,160.12,159.93,159.96,106331.0,153.8939,153.942,153.7593,153.7882,106331.0
2020-10-07 12:10:00,159.97,160.0,159.8,159.9,15436.0,153.7978,153.8266,153.6343,153.7305,15436.0
2020-10-07 12:20:00,159.94,159.94,159.32,159.72,17604.0,153.7689,153.7689,153.1729,153.5574,17604.0
2020-10-07 12:30:00,159.74,160.1,159.74,159.94,58221.0,153.5766,153.9228,153.5766,153.7689,58221.0
2020-10-07 12:40:00,160.0,160.1,159.93,159.97,18750.0,153.8266,153.9228,153.7593,153.7978,18750.0
2020-10-07 12:50:00,159.94,160.09,159.85,159.91,18974.0,153.7689,153.9131,153.6824,153.7401,18974.0
2020-10-07 13:00:00,159.94,159.94,159.33,159.33,12258.0,153.7689,153.7689,153.1825,153.1825,12258.0
2020-10-07 13:10:00,159.33,159.53,158.95,159.39,111388.0,153.1825,153.3747,152.8171,153.2402,111388.0
2020-10-07 13:20:00,159.41,159.76,159.36,159.75,60685.0,153.2594,153.5959,153.2113,153.5863,60685.0
2020-10-07 13:30:00,159.79,159.8,159.43,159.53,46048.0,153.6247,153.6343,153.2786,153.3747,46048.0
2020-10-07 13:40:00,159.51,160.03,159.49,159.96,26460.0,153.3555,153.8555,153.3363,153.7882,26460.0
2020-10-07 13:50:00,159.96,160.0,159.92,160.0,62742.0,153.7882,153.8266,153.7497,153.8266,62742.0
2020-10-07 14:00:00,160.0,160.1,159.86,159.97,48617.0,153.8266,153.9228,153.692,153.7978,48617.0
2020-10-07 14:10:00,159.99,160.17,159.82,160.06,40232.0,153.817,153.9901,153.6536,153.8843,40232.0
2020-10-07 14:20:00,160.04,160.45,160.01,160.1,70834.0,153.8651,154.2593,153.8362,153.9228,70834.0
2020-10-07 14:30:00,160.13,160.2,159.94,159.98,23113.0,153.9516,154.0189,153.7689,153.8074,23113.0
2020-10-07 14:40:00,159.98,160.05,159.84,160.01,92988.0,153.8074,153.8747,153.6728,153.8362,92988.0
2020-10-07 14:50:00,160.04,160.29,159.93,160.09,108319.0,153.8651,154.1054,153.7593,153.9131,108319.0
2020-10-07 15:00:00,160.09,160.13,159.7,159.95,93187.0,153.9131,153.9516,153.5382,153.7785,93187.0
2020-10-07 15:10:00,159.95,160.04,159.68,159.76,51729.0,153.7785,153.8651,153.519,153.5959,51729.0
2020-10-07 15:20:00,159.78,159.86,159.58,159.79,53743.0,153.6151,153.692,153.4228,153.6247,53743.0
2020-10-07 15:30:00,159.79,160.0,159.59,159.97,112409.0,153.6247,153.8266,153.4324,153.7978,112409.0
2020-10-07 15:40:00,159.95,160.18,159.69,160.17,134493.0,153.7785,153.9997,153.5286,153.9901,134493.0
2020-10-07 15:50:00,160.23,160.31,159.73,159.88,262568.0,154.0477,154.1247,153.567,153.7112,262568.0
2020-10-08 09:30:00,161.93,161.94,160.91,161.19,51621.0,155.6821,155.6918,154.7015,154.9707,51621.0
2020-10-08 09:40:00,161.13,161.87,161.12,161.3,68852.0,154.913,155.6245,154.9034,155.0765,68852.0
2020-10-08 09:50:00,161.3,161.35,160.25,160.25,133396.0,155.0765,155.1245,154.067,154.067,133396.0
2020-10-08 10:00:00,160.38,160.61,159.91,160.07,96633.0,154.192,154.4131,153.7401,153.8939,96633.0
2020-10-08 10:10:00,160.09,160.14,159.89,160.03,83155.0,153.9131,153.9612,153.7209,153.8555,83155.0
2020-10-08 10:20:00,160.06,161.02,160.04,160.67,130000.0,153.8843,154.8073,153.8651,154.4708,130000.0
2020-10-08 10:30:00,160.67,160.88,160.51,160.75,86596.0,154.4708,154.6727,154.3169,154.5477,86596.0
2020-10-08 10:40:00,160.74,160.87,160.59,160.64,91790.0,154.5381,154.663,154.3939,154.4419,91790.0
2020-10-08 10:50:00,160.62,161.09,160.52,160.7,89381.0,154.4227,154.8746,154.3266,154.4996,89381.0
2020-10-08 11:00:00,160.7,160.73,160.43,160.57,577113.0,154.4996,154.5284,154.24,154.3746,577113.0
2020-10-08 11:10:00,160.59,161.23,160.57,160.97,62969.0,154.3939,155.0092,154.3746,154.7592,62969.0
2020-10-08 11:20:00,161.0,161.08,160.76,160.93,38798.0,154.788,154.8649,154.5573,154.7207,38798.0
2020-10-08 11:30:00,160.92,161.56,160.85,161.56,105716.0,154.7111,155.3264,154.6438,155.3264,105716.0
2020-10-08 11:40:00,161.59,162.1,161.55,161.79,127335.0,155.3553,155.8456,155.3168,155.5476,127335.0
2020-10-08 11:50:00,161.78,161.81,161.68,161.73,50469.0,155.5379,155.5668,155.4418,155.4899,50469.0
2020-10-08 12:00:00,161.73,162.06,161.7,161.81,43710.0,155.4899,155.8071,155.461,155.5668,43710.0
2020-10-08 12:10:00,161.78,161.96,161.55,161.77,34967.0,155.5379,155.711,155.3168,155.5283,34967.0
2020-10-08 12:20:00,161.77,161.89,161.61,161.67,20511.0,155.5283,155.6437,155.3745,155.4322,20511.0
2020-10-08 12:30:00,161.67,161.83,161.58,161.71,19022.0,155.4322,155.586,155.3457,155.4706,19022.0
2020-10-08 12:40:00,161.71,161.96,161.48,161.88,358684.0,155.4706,155.711,155.2495,155.6341,358684.0
2020-10-08 12:50:00,161.92,162.06,161.89,162.01,27833.0,155.6725,155.8071,155.6437,155.7591,27833.0
2020-10-08 13:00:00,162.0,162.45,162.0,162.34,26023.0,155.7494,156.1821,155.7494,156.0763,26023.0
2020-10-08 13:10:00,162.34,162.44,162.0,162.05,67968.0,156.0763,156.1725,155.7494,155.7975,67968.0
2020-10-08 13:20:00,162.09,162.16,161.95,162.04,15563.0,155.836,155.9033,155.7014,155.7879,15563.0
2020-10-08 13:30:00,162.05,162.07,161.88,161.97,38477.0,155.7975,155.8167,155.6341,155.7206,38477.0
2020-10-08 13:40:00,161.94,162.16,161.9,162.08,17692.0,155.6918,155.9033,155.6533,155.8264,17692.0
2020-10-08 13:50:00,162.07,162.45,162.05,162.09,14875.0,155.8167,156.1821,155.7975,155.836,14875.0
2020-10-08 14:00:00,162.06,162.29,162.0,162.25,28160.0,155.8071,156.0283,155.7494,155.9898,28160.0
2020-10-08 14:10:00,162.26,162.3,162.1,162.2,25427.0,155.9994,156.0379,155.8456,155.9417,25427.0
2020-10-08 14:20:00,162.24,162.5,162.15,162.28,18594.0,155.9802,156.2302,155.8937,156.0186,18594.0
2020-10-08 14:30:00,162.31,162.35,162.15,162.25,14819.0,156.0475,156.0859,155.8937,155.9898,14819.0
2020-10-08 14:40:00,162.21,162.31,162.19,162.28,25081.0,155.9513,156.0475,155.9321,156.0186,25081.0
2020-10-08 14:50:00,162.28,162.34,162.19,162.27,19661.0,156.0186,156.0763,155.9321,156.009,19661.0
2020-10-08 15:00:00,162.29,162.36,162.15,162.26,26111.0,156.0283,156.0956,155.8937,155.9994,26111.0
2020-10-08 15:10:00,162.27,162.43,162.14,162.43,25041.0,156.009,156.1629,155.884,156.1629,25041.0
2020-10-08 15:20:00,162.38,162.67,162.29,162.59,19120.0,156.1148,156.3936,156.0283,156.3167,19120.0
2020-10-08 15:30:00,162.59,163.34,162.58,163.11,37511.0,156.3167,157.0377,156.3071,156.8166,37511.0
2020-10-08 15:40:00,163.12,163.56,162.9,163.09,55318.0,156.8262,157.2493,156.6147,156.7974,55318.0
2020-10-08 15:50:00,163.11,163.33,163.02,163.21,114608.0,156.8166,157.0281,156.7301,156.9128,114608.0
2020-10-09 09:30:00,163.98,164.41,163.56,163.81,23440.0,157.6531,158.0665,157.2493,157.4896,23440.0
2020-10-09 09:40:00,163.9,164.01,163.35,163.69,8531.0,157.5761,157.6819,157.0474,157.3742,8531.0
2020-10-09 09:50:00,163.65,163.84,163.41,163.54,10917.0,157.3358,157.5185,157.105,157.23,10917.0
2020-10-09 10:00:00,163.52,163.52,162.86,162.9,20416.0,157.2108,157.2108,156.5763,156.6147,20416.0
2020-10-09 10:10:00,162.94,163.31,162.9,163.12,12565.0,156.6532,157.0089,156.6147,156.8262,12565.0
2020-10-09 10:20:00,163.15,163.25,162.88,163.16,10849.0,156.8551,156.9512,156.5955,156.8647,10849.0
2020-10-09 10:30:00,163.07,163.49,163.07,163.46,7336.0,156.7782,157.182,156.7782,157.1531,7336.0
2020-10-09 10:40:00,163.5,163.7,163.38,163.68,9453.0,157.1916,157.3839,157.0762,157.3646,9453.0
2020-10-09 10:50:00,163.75,164.02,163.69,163.92,14729.0,157.4319,157.6915,157.3742,157.5954,14729.0
2020-10-09 11:00:00,163.9,164.23,163.79,164.15,10081.0,157.5761,157.8934,157.4704,157.8165,10081.0
2020-10-09 11:10:00,164.17,164.37,164.13,164.22,7673.0,157.8357,158.028,157.7973,157.8838,7673.0
2020-10-09 11:20:00,164.28,164.35,164.01,164.01,13919.0,157.9415,158.0088,157.6819,157.6819,13919.0
2020-10-09 11:30:00,164.06,164.34,163.9,164.31,9525.0,157.73,157.9992,157.5761,157.9703,9525.0
2020-10-09 11:40:00,164.38,164.9,164.32,164.76,16090.0,158.0376,158.5376,157.9799,158.403,16090.0
2020-10-09 11:50:00,164.85,164.97,164.76,164.88,11323.0,158.4895,158.6049,158.403,158.5183,11323.0
2020-10-09 12:00:00,164.85,165.13,164.81,165.13,11304.0,158.4895,158.7587,158.451,158.7587,11304.0
2020-10-09 12:10:00,165.08,165.08,164.45,164.55,25412.0,158.7106,158.7106,158.1049,158.2011,25412.0
2020-10-09 12:20:00,164.54,164.86,164.34,164.43,18150.0,158.1914,158.4991,157.9992,158.0857,18150.0
2020-10-09 12:30:00,164.51,164.97,164.51,164.97,17954.0,158.1626,158.6049,158.1626,158.6049,17954.0
2020-10-09 12:40:00,164.93,165.06,164.85,164.87,8961.0,158.5664,158.6914,158.4895,158.5087,8961.0
2020-10-09 12:50:00,164.86,164.94,164.7,164.89,8533.0,158.4991,158.576,158.3453,158.5279,8533.0
2020-10-09 13:00:00,164.81,165.16,164.62,164.67,26652.0,158.451,158.7875,158.2684,158.3164,26652.0
2020-10-09 13:10:00,164.77,164.86,164.48,164.52,13048.0,158.4126,158.4991,158.1338,158.1722,13048.0
2020-10-09 13:20:00,164.5,164.71,164.42,164.62,7445.0,158.153,158.3549,158.0761,158.2684,7445.0
2020-10-09 13:30:00,164.61,164.82,164.33,164.33,24442.0,158.2587,158.4606,157.9895,157.9895,24442.0
2020-10-09 13:40:00,164.35,164.85,164.23,164.77,35136.0,158.0088,158.4895,157.8934,158.4126,35136.0
2020-10-09 13:50:00,164.79,165.1,164.75,165.03,9739.0,158.4318,158.7298,158.3933,158.6625,9739.0
2020-10-09 14:00:00,165.08,165.18,164.95,165.15,16128.0,158.7106,158.8068,158.5856,158.7779,16128.0
2020-10-09 14:10:00,165.17,165.2,165.01,165.02,8056.0,158.7971,158.826,158.6433,158.6529,8056.0
2020-10-09 14:20:00,165.0,165.13,164.91,165.05,6185.0,158.6337,158.7587,158.5472,158.6818,6185.0
2020-10-09 14:30:00,165.08,165.13,164.63,164.83,11091.0,158.7106,158.7587,158.278,158.4703,11091.0
2020-10-09 14:40:00,164.79,165.03,164.79,165.0,6665.0,158.4318,158.6625,158.4318,158.6337,6665.0
2020-10-09 14:50:00,165.01,165.1,164.98,165.04,5793.0,158.6433,158.7298,158.6145,158.6722,5793.0
2020-10-09 15:00:00,165.01,165.15,165.0,165.13,13369.0,158.6433,158.7779,158.6337,158.7587,13369.0
2020-10-09 15:10:00,165.11,165.24,165.01,165.19,15002.0,158.7395,158.8644,158.6433,158.8164,15002.0
2020-10-09 15:20:00,165.19,165.58,165.18,165.58,12681.0,158.8164,159.1913,158.8068,159.1913,12681.0
2020-10-09 15:30:00,165.63,165.64,165.39,165.4,14909.0,159.2394,159.249,159.0086,159.0183,14909.0
2020-10-09 15:40:00,165.42,165.43,164.82,164.82,24023.0,159.0375,159.0471,158.4606,158.4606,24023.0
2020-10-09 15:50:00,164.8,165.47,164.8,165.41,90531.0,158.4414,159.0856,158.4414,159.0279,90531.0
2020-10-12 09:30:00,166.89,167.38,166.54,166.61,61782.0,160.4508,160.9219,160.1143,160.1816,61782.0
2020-10-12 09:40:00,166.68,166.84,166.26,166.76,17360.0,160.2489,160.4027,159.8451,160.3258,17360.0
2020-10-12 09:50:00,166.84,166.89,166.44,166.48,7132.0,160.4027,160.4508,160.0181,160.0566,7132.0
2020-10-12 10:00:00,166.47,166.92,166.19,166.88,13859.0,160.047,160.4796,159.7778,160.4412,13859.0
2020-10-12 10:10:00,166.81,167.31,166.81,167.24,10733.0,160.3739,160.8546,160.3739,160.7873,10733.0
2020-10-12 10:20:00,167.12,167.43,167.08,167.34,15735.0,160.6719,160.9699,160.6334,160.8834,15735.0
2020-10-12 10:30:00,167.39,167.64,167.32,167.5,12548.0,160.9315,161.1718,160.8642,161.0372,12548.0
2020-10-12 10:40:00,167.49,168.04,167.26,168.03,16073.0,161.0276,161.5564,160.8065,161.5468,16073.0
2020-10-12 10:50:00,168.0,168.47,167.61,167.72,41780.0,161.5179,161.9698,161.143,161.2487,41780.0
2020-10-12 11:00:00,167.77,167.77,167.49,167.65,7031.0,161.2968,161.2968,161.0276,161.1815,7031.0
2020-10-12 11:10:00,167.67,167.96,167.61,167.91,11880.0,161.2007,161.4795,161.143,161.4314,11880.0
2020-10-12 11:20:00,167.96,168.08,167.8,167.91,16272.0,161.4795,161.5949,161.3257,161.4314,16272.0
2020-10-12 11:30:00,167.93,168.1,167.69,167.7,9779.0,161.4506,161.6141,161.2199,161.2295,9779.0
2020-10-12 11:40:00,167.72,168.0,167.71,167.85,10313.0,161.2487,161.5179,161.2391,161.3737,10313.0
2020-10-12 11:50:00,167.91,167.91,167.73,167.86,9239.0,161.4314,161.4314,161.2584,161.3833,9239.0
2020-10-12 12:00:00,167.9,167.94,167.76,167.85,4037.0,161.4218,161.4603,161.2872,161.3737,4037.0
2020-10-12 12:10:00,167.82,167.94,167.73,167.94,10074.0,161.3449,161.4603,161.2584,161.4603,10074.0
2020-10-12 12:20:00,168.01,168.38,167.97,168.29,9511.0,161.5276,161.8833,161.4891,161.7968,9511.0
2020-10-12 12:30:00,168.36,168.84,168.3,168.7,9879.0,161.8641,162.3255,161.8064,162.1909,9879.0
2020-10-12 12:40:00,168.67,168.79,168.6,168.7,8145.0,162.1621,162.2775,162.0948,162.1909,8145.0
2020-10-12 12:50:00,168.71,168.93,168.57,168.72,18393.0,162.2006,162.4121,162.066,162.2102,18393.0
2020-10-12 13:00:00,168.69,168.74,168.4,168.41,9323.0,162.1813,162.2294,161.9025,161.9121,9323.0
2020-10-12 13:10:00,168.44,168.82,168.44,168.82,9718.0,161.941,162.3063,161.941,162.3063,9718.0
2020-10-12 13:20:00,168.8,168.96,168.65,168.67,10853.0,162.2871,162.4409,162.1429,162.1621,10853.0
2020-10-12 13:30:00,168.67,168.95,168.63,168.81,24546.0,162.1621,162.4313,162.1236,162.2967,24546.0
2020-10-12 13:40:00,168.81,168.83,168.64,168.7,20561.0,162.2967,162.3159,162.1333,162.1909,20561.0
2020-10-12 13:50:00,168.79,168.94,168.74,168.92,10378.0,162.2775,162.4217,162.2294,162.4024,10378.0
2020-10-12 14:00:00,168.86,168.92,168.44,168.57,22216.0,162.3448,162.4024,161.941,162.066,22216.0
2020-10-12 14:10:00,168.58,168.77,168.48,168.65,19474.0,162.0756,162.2582,161.9794,162.1429,19474.0
2020-10-12 14:20:00,168.68,168.71,168.34,168.58,11918.0,162.1717,162.2006,161.8448,162.0756,11918.0
2020-10-12 14:30:00,168.62,168.65,168.35,168.58,13335.0,162.114,162.1429,161.8544,162.0756,13335.0
2020-10-12 14:40:00,168.62,168.77,168.4,168.74,14026.0,162.114,162.2582,161.9025,162.2294,14026.0
2020-10-12 14:50:00,168.74,168.9,168.56,168.9,12751.0,162.2294,162.3832,162.0563,162.3832,12751.0
2020-10-12 15:00:00,168.9,168.95,168.63,168.67,12602.0,162.3832,162.4313,162.1236,162.1621,12602.0
2020-10-12 15:10:00,168.67,168.77,168.54,168.61,22100.0,162.1621,162.2582,162.0371,162.1044,22100.0
2020-10-12 15:20:00,168.63,168.78,168.62,168.73,17871.0,162.1236,162.2679,162.114,162.2198,17871.0
2020-10-12 15:30:00,168.75,168.81,168.49,168.58,35628.0,162.239,162.2967,161.989,162.0756,35628.0
2020-10-12 15:40:00,168.62,168.67,168.44,168.52,74625.0,162.114,162.1621,161.941,162.0179,74625.0
2020-10-12 15:50:00,168.52,168.91,168.42,168.49,116596.0,162.0179,162.3928,161.9217,161.989,116596.0
2020-10-13 09:30:00,167.84,168.06,167.25,167.67,63340.0,161.3641,161.5756,160.7969,161.2007,63340.0
2020-10-13 09:40:00,167.85,167.97,167.1,167.18,76021.0,161.3737,161.4891,160.6527,160.7296,76021.0
2020-10-13 09:50:00,167.17,167.71,166.94,167.67,49266.0,160.72,161.2391,160.4988,161.2007,49266.0
2020-10-13 10:00:00,167.71,168.06,167.5,167.9,55783.0,161.2391,161.5756,161.0372,161.4218,55783.0
2020-10-13 10:10:00,167.85,167.99,167.49,167.49,26983.0,161.3737,161.5083,161.0276,161.0276,26983.0
2020-10-13 10:20:00,167.53,167.9,167.49,167.74,7616.0,161.0661,161.4218,161.0276,161.268,7616.0
2020-10-13 10:30:00,167.65,167.91,167.52,167.55,8440.0,161.1815,161.4314,161.0565,161.0853,8440.0
2020-10-13 10:40:00,167.55,167.79,167.37,167.57,15311.0,161.0853,161.316,160.9123,161.1045,15311.0
2020-10-13 10:50:00,167.53,167.84,167.25,167.76,18311.0,161.0661,161.3641,160.7969,161.2872,18311.0
2020-10-13 11:00:00,167.79,167.82,167.41,167.45,11856.0,161.316,161.3449,160.9507,160.9892,11856.0
2020-10-13 11:10:00,167.48,167.61,167.25,167.37,23159.0,161.018,161.143,160.7969,160.9123,23159.0
2020-10-13 11:20:00,167.4,167.41,167.09,167.19,22985.0,160.9411,160.9507,160.6431,160.7392,22985.0
2020-10-13 11:30:00,167.19,167.37,167.13,167.13,20791.0,160.7392,160.9123,160.6815,160.6815,20791.0
2020-10-13 11:40:00,167.22,167.26,166.91,167.22,12209.0,160.768,160.8065,160.47,160.768,12209.0
2020-10-13 11:50:00,167.25,167.39,167.12,167.21,10332.0,160.7969,160.9315,160.6719,160.7584,10332.0
2020-10-13 12:00:00,167.25,167.31,167.12,167.16,8432.0,160.7969,160.8546,160.6719,160.7104,8432.0
2020-10-13 12:10:00,167.18,167.18,166.86,166.9,7708.0,160.7296,160.7296,160.4219,160.4604,7708.0
2020-10-13 12:20:00,166.9,167.05,166.84,166.97,9069.0,160.4604,160.6046,160.4027,160.5277,9069.0
2020-10-13 12:30:00,167.0,167.16,166.71,166.74,64774.0,160.5565,160.7104,160.2777,160.3066,64774.0
2020-10-13 12:40:00,166.73,166.8,166.5,166.67,36956.0,160.2969,160.3642,160.0758,160.2393,36956.0
2020-10-13 12:50:00,166.64,166.65,166.48,166.52,7503.0,160.2104,160.22,160.0566,160.095,7503.0
2020-10-13 13:00:00,166.55,166.55,166.22,166.27,26300.0,160.1239,160.1239,159.8066,159.8547,26300.0
2020-10-13 13:10:00,166.31,166.47,166.26,166.33,24557.0,159.8932,160.047,159.8451,159.9124,24557.0
2020-10-13 13:20:00,166.33,166.35,165.98,166.03,13493.0,159.9124,159.9316,159.5759,159.624,13493.0
2020-10-13 13:30:00,166.05,166.21,165.79,165.84,18451.0,159.6432,159.797,159.3932,159.4413,18451.0
2020-10-13 13:40:00,165.93,166.2,165.87,166.13,16810.0,159.5278,159.7874,159.4701,159.7201,16810.0
2020-10-13 13:50:00,166.13,166.19,165.88,165.95,9412.0,159.7201,159.7778,159.4797,159.547,9412.0
2020-10-13 14:00:00,166.03,166.3,165.87,166.25,13235.0,159.624,159.8835,159.4701,159.8355,13235.0
2020-10-13 14:10:00,166.27,166.36,166.13,166.26,12610.0,159.8547,159.9412,159.7201,159.8451,12610.0
2020-10-13 14:20:00,166.24,166.26,165.6,165.62,14151.0,159.8259,159.8451,159.2105,159.2298,14151.0
2020-10-13 14:30:00,165.55,165.89,165.41,165.49,12556.0,159.1625,159.4894,159.0279,159.1048,12556.0
2020-10-13 14:40:00,165.44,165.63,165.38,165.54,12430.0,159.0567,159.2394,158.999,159.1529,12430.0
2020-10-13 14:50:00,165.54,165.9,165.51,165.86,11029.0,159.1529,159.499,159.124,159.4605,11029.0
2020-10-13 15:00:00,165.79,166.08,165.75,165.96,60609.0,159.3932,159.672,159.3548,159.5567,60609.0
2020-10-13 15:10:00,166.03,166.14,165.75,165.85,15451.0,159.624,159.7297,159.3548,159.4509,15451.0
2020-10-13 15:20:00,165.84,165.87,165.68,165.82,18602.0,159.4413,159.4701,159.2875,159.4221,18602.0
2020-10-13 15:30:00,165.83,166.09,165.77,165.9,20296.0,159.4317,159.6816,159.374,159.499,20296.0
2020-10-13 15:40:00,165.91,166.03,165.42,165.48,35653.0,159.5086,159.624,159.0375,159.0952,35653.0
2020-10-13 15:50:00,165.48,165.84,165.31,165.34,84583.0,159.0952,159.4413,158.9317,158.9606,84583.0
2020-10-14 09:30:00,166.73,166.73,165.14,165.26,42776.0,160.2969,160.2969,158.7683,158.8837,42776.0
2020-10-14 09:40:00,165.15,165.62,164.83,165.62,11993.0,158.7779,159.2298,158.4703,159.2298,11993.0
2020-10-14 09:50:00,165.5,165.96,165.32,165.92,20356.0,159.1144,159.5567,158.9414,159.5182,20356.0
2020-10-14 10:00:00,166.04,166.07,165.51,165.52,90213.0,159.6336,159.6624,159.124,159.1336,90213.0
2020-10-14 10:10:00,165.48,165.63,165.4,165.58,19381.0,159.0952,159.2394,159.0183,159.1913,19381.0
2020-10-14 10:20:00,165.7,165.72,165.1,165.26,12486.0,159.3067,159.3259,158.7298,158.8837,12486.0
2020-10-14 10:30:00,165.29,165.38,165.02,165.31,5399.0,158.9125,158.999,158.6529,158.9317,5399.0
2020-10-14 10:40:00,165.31,165.81,165.2,165.69,12397.0,158.9317,159.4124,158.826,159.2971,12397.0
2020-10-14 10:50:00,165.73,165.88,165.62,165.64,11036.0,159.3355,159.4797,159.2298,159.249,11036.0
2020-10-14 11:00:00,165.74,165.87,165.46,165.75,32767.0,159.3451,159.4701,159.0759,159.3548,32767.0
2020-10-14 11:10:00,165.82,165.82,165.55,165.58,5751.0,159.4221,159.4221,159.1625,159.1913,5751.0
2020-10-14 11:20:00,165.58,165.58,165.05,165.13,8538.0,159.1913,159.1913,158.6818,158.7587,8538.0
2020-10-14 11:30:00,165.14,165.19,164.87,164.93,9342.0,158.7683,158.8164,158.5087,158.5664,9342.0
2020-10-14 11:40:00,164.95,164.95,164.54,164.6,30320.0,158.5856,158.5856,158.1914,158.2491,30320.0
2020-10-14 11:50:00,164.72,164.79,164.26,164.37,6788.0,158.3645,158.4318,157.9222,158.028,6788.0
2020-10-14 12:00:00,164.38,164.54,164.34,164.37,17001.0,158.0376,158.1914,157.9992,158.028,17001.0
2020-10-14 12:10:00,164.31,164.33,163.99,164.0,8745.0,157.9703,157.9895,157.6627,157.6723,8745.0
2020-10-14 12:20:00,164.0,164.17,163.82,164.03,10773.0,157.6723,157.8357,157.4992,157.7011,10773.0
2020-10-14 12:30:00,164.08,164.08,163.73,163.88,9636.0,157.7492,157.7492,157.4127,157.5569,9636.0
2020-10-14 12:40:00,163.9,163.91,163.74,163.78,8082.0,157.5761,157.5858,157.4223,157.4608,8082.0
2020-10-14 12:50:00,163.77,163.9,163.71,163.87,12685.0,157.4512,157.5761,157.3935,157.5473,12685.0
2020-10-14 13:00:00,163.85,164.04,163.61,163.61,12594.0,157.5281,157.7107,157.2973,157.2973,12594.0
2020-10-14 13:10:00,163.66,163.66,163.42,163.53,12554.0,157.3454,157.3454,157.1147,157.2204,12554.0
2020-10-14 13:20:00,163.48,163.48,163.25,163.31,6457.0,157.1723,157.1723,156.9512,157.0089,6457.0
2020-10-14 13:30:00,163.37,163.42,163.08,163.1,14459.0,157.0666,157.1147,156.7878,156.807,14459.0
2020-10-14 13:40:00,163.09,163.19,162.99,163.15,17249.0,156.7974,156.8935,156.7013,156.8551,17249.0
2020-10-14 13:50:00,163.14,163.51,163.12,163.5,5475.0,156.8455,157.2012,156.8262,157.1916,5475.0
2020-10-14 14:00:00,163.57,163.89,163.52,163.76,7183.0,157.2589,157.5665,157.2108,157.4415,7183.0
2020-10-14 14:10:00,163.75,163.77,163.6,163.69,11360.0,157.4319,157.4512,157.2877,157.3742,11360.0
2020-10-14 14:20:00,163.72,163.81,163.26,163.29,35476.0,157.4031,157.4896,156.9608,156.9897,35476.0
2020-10-14 14:30:00,163.28,163.29,162.79,162.92,11932.0,156.9801,156.9897,156.509,156.634,11932.0
2020-10-14 14:40:00,162.97,163.67,162.93,163.67,7461.0,156.682,157.355,156.6436,157.355,7461.0
2020-10-14 14:50:00,163.67,163.93,163.58,163.85,10555.0,157.355,157.605,157.2685,157.5281,10555.0
2020-10-14 15:00:00,163.85,164.09,163.79,163.94,17272.0,157.5281,157.7588,157.4704,157.6146,17272.0
2020-10-14 15:10:00,163.94,164.42,163.89,164.32,21144.0,157.6146,158.0761,157.5665,157.9799,21144.0
2020-10-14 15:20:00,164.31,164.34,164.05,164.13,10625.0,157.9703,157.9992,157.7204,157.7973,10625.0
2020-10-14 15:30:00,164.08,164.54,164.02,164.39,25196.0,157.7492,158.1914,157.6915,158.0472,25196.0
2020-10-14 15:40:00,164.36,164.61,164.09,164.15,25903.0,158.0184,158.2587,157.7588,157.8165,25903.0
2020-10-14 15:50:00,164.2,164.54,163.62,163.62,158587.0,157.8646,158.1914,157.3069,157.3069,158587.0
2020-10-15 09:30:00,162.4,162.4,161.21,161.89,43351.0,156.134,156.134,154.9899,155.6437,43351.0
2020-10-15 09:40:00,161.79,162.17,161.68,161.86,131418.0,155.5476,155.9129,155.4418,155.6148,131418.0
2020-10-15 09:50:00,162.02,162.45,161.87,162.03,37707.0,155.7687,156.1821,155.6245,155.7783,37707.0
2020-10-15 10:00:00,162.06,162.19,161.77,162.04,23068.0,155.8071,155.9321,155.5283,155.7879,23068.0
2020-10-15 10:10:00,161.95,162.09,161.7,161.72,17834.0,155.7014,155.836,155.461,155.4803,17834.0
2020-10-15 10:20:00,161.73,162.06,161.73,162.05,11278.0,155.4899,155.8071,155.4899,155.7975,11278.0
2020-10-15 10:30:00,162.0,162.15,161.4,161.5,14065.0,155.7494,155.8937,155.1726,155.2687,14065.0
2020-10-15 10:40:00,161.5,161.99,161.45,161.94,11972.0,155.2687,155.7398,155.2207,155.6918,11972.0
2020-10-15 10:50:00,162.02,162.26,161.93,162.06,40447.0,155.7687,155.9994,155.6821,155.8071,40447.0
2020-10-15 11:00:00,162.01,162.48,161.66,162.41,8210.0,155.7591,156.2109,155.4226,156.1436,8210.0
2020-10-15 11:10:00,162.4,162.54,162.12,162.42,37233.0,156.134,156.2686,155.8648,156.1532,37233.0
2020-10-15 11:20:00,162.39,162.68,162.39,162.51,14707.0,156.1244,156.4032,156.1244,156.2398,14707.0
2020-10-15 11:30:00,162.54,162.62,162.3,162.44,9201.0,156.2686,156.3455,156.0379,156.1725,9201.0
2020-10-15 11:40:00,162.49,162.58,162.34,162.34,10211.0,156.2205,156.3071,156.0763,156.0763,10211.0
2020-10-15 11:50:00,162.36,162.66,162.26,162.42,15772.0,156.0956,156.384,155.9994,156.1532,15772.0
2020-10-15 12:00:00,162.39,162.57,162.39,162.43,9372.0,156.1244,156.2975,156.1244,156.1629,9372.0
2020-10-15 12:10:00,162.37,162.65,162.34,162.61,9417.0,156.1052,156.3744,156.0763,156.3359,9417.0
2020-10-15 12:20:00,162.7,162.7,162.42,162.52,23508.0,156.4224,156.4224,156.1532,156.2494,23508.0
2020-10-15 12:30:00,162.51,162.65,162.3,162.36,15972.0,156.2398,156.3744,156.0379,156.0956,15972.0
2020-10-15 12:40:00,162.39,162.46,162.1,162.43,6762.0,156.1244,156.1917,155.8456,156.1629,6762.0
2020-10-15 12:50:00,162.33,162.7,162.33,162.59,10900.0,156.0667,156.4224,156.0667,156.3167,10900.0
2020-10-15 13:00:00,162.59,162.82,162.58,162.74,16427.0,156.3167,156.5378,156.3071,156.4609,16427.0
2020-10-15 13:10:00,162.75,162.96,162.73,162.85,13692.0,156.4705,156.6724,156.4513,156.5667,13692.0
2020-10-15 13:20:00,162.82,163.17,162.82,162.95,17358.0,156.5378,156.8743,156.5378,156.6628,17358.0
2020-10-15 13:30:00,162.93,163.09,162.89,163.0,6970.0,156.6436,156.7974,156.6051,156.7109,6970.0
2020-10-15 13:40:00,163.03,163.23,162.95,162.98,12684.0,156.7397,156.932,156.6628,156.6916,12684.0
2020-10-15 13:50:00,163.06,163.16,162.9,162.95,16098.0,156.7685,156.8647,156.6147,156.6628,16098.0
2020-10-15 14:00:00,162.95,163.12,162.95,162.99,11879.0,156.6628,156.8262,156.6628,156.7013,11879.0
2020-10-15 14:10:00,162.97,163.07,162.9,162.98,11345.0,156.682,156.7782,156.6147,156.6916,11345.0
2020-10-15 14:20:00,162.98,163.1,162.91,163.01,11898.0,156.6916,156.807,156.6243,156.7205,11898.0
2020-10-15 14:30:00,162.99,163.02,162.82,162.95,22096.0,156.7013,156.7301,156.5378,156.6628,22096.0
2020-10-15 14:40:00,162.95,163.0,162.84,163.0,14986.0,156.6628,156.7109,156.557,156.7109,14986.0
2020-10-15 14:50:00,162.99,163.14,162.94,163.1,11753.0,156.7013,156.8455,156.6532,156.807,11753.0
2020-10-15 15:00:00,163.1,163.21,162.99,163.02,22554.0,156.807,156.9128,156.7013,156.7301,22554.0
2020-10-15 15:10:00,163.04,163.1,162.83,162.9,21470.0,156.7493,156.807,156.5474,156.6147,21470.0
2020-10-15 15:20:00,162.9,162.98,162.68,162.83,23358.0,156.6147,156.6916,156.4032,156.5474,23358.0
2020-10-15 15:30:00,162.84,162.98,162.76,162.98,35703.0,156.557,156.6916,156.4801,156.6916,35703.0
2020-10-15 15:40:00,162.97,163.13,162.7,162.72,38108.0,156.682,156.8358,156.4224,156.4417,38108.0
2020-10-15 15:50:00,162.74,163.12,162.74,162.99,101269.0,156.4609,156.8262,156.4609,156.7013,101269.0
2020-10-16 09:30:00,163.98,164.85,163.96,164.24,134148.0,157.6531,158.4895,157.6338,157.903,134148.0
2020-10-16 09:40:00,164.16,164.3,163.93,164.26,11477.0,157.8261,157.9607,157.605,157.9222,11477.0
2020-10-16 09:50:00,164.37,164.71,164.15,164.6,12400.0,158.028,158.3549,157.8165,158.2491,12400.0
2020-10-16 10:00:00,164.55,164.85,164.52,164.72,19178.0,158.2011,158.4895,158.1722,158.3645,19178.0
2020-10-16 10:10:00,164.75,165.31,164.67,165.31,17401.0,158.3933,158.9317,158.3164,158.9317,17401.0
2020-10-16 10:20:00,165.36,165.52,165.13,165.49,18234.0,158.9798,159.1336,158.7587,159.1048,18234.0
2020-10-16 10:30:00,165.54,165.85,165.47,165.81,16597.0,159.1529,159.4509,159.0856,159.4124,16597.0
2020-10-16 10:40:00,165.78,165.81,165.24,165.28,10883.0,159.3836,159.4124,158.8644,158.9029,10883.0
2020-10-16 10:50:00,165.28,165.28,165.09,165.12,13591.0,158.9029,158.9029,158.7202,158.7491,13591.0
2020-10-16 11:00:00,165.07,165.12,164.73,164.74,15691.0,158.701,158.7491,158.3741,158.3837,15691.0
2020-10-16 11:10:00,164.65,164.72,164.48,164.67,20510.0,158.2972,158.3645,158.1338,158.3164,20510.0
2020-10-16 11:20:00,164.67,164.7,164.2,164.42,9702.0,158.3164,158.3453,157.8646,158.0761,9702.0
2020-10-16 11:30:00,164.38,164.52,164.26,164.34,8343.0,158.0376,158.1722,157.9222,157.9992,8343.0
2020-10-16 11:40:00,164.36,164.48,164.24,164.48,7636.0,158.0184,158.1338,157.903,158.1338,7636.0
2020-10-16 11:50:00,164.57,164.72,164.42,164.61,6518.0,158.2203,158.3645,158.0761,158.2587,6518.0
2020-10-16 12:00:00,164.61,164.65,164.05,164.19,10452.0,158.2587,158.2972,157.7204,157.8549,10452.0
2020-10-16 12:10:00,164.12,164.23,164.05,164.08,8587.0,157.7877,157.8934,157.7204,157.7492,8587.0
2020-10-16 12:20:00,164.08,164.17,163.85,163.93,15999.0,157.7492,157.8357,157.5281,157.605,15999.0
2020-10-16 12:30:00,163.88,163.94,163.69,163.75,11206.0,157.5569,157.6146,157.3742,157.4319,11206.0
2020-10-16 12:40:00,163.78,163.79,163.41,163.46,14354.0,157.4608,157.4704,157.105,157.1531,14354.0
2020-10-16 12:50:00,163.52,163.63,163.41,163.51,28383.0,157.2108,157.3166,157.105,157.2012,28383.0
2020-10-16 13:00:00,163.59,163.62,163.33,163.45,17648.0,157.2781,157.3069,157.0281,157.1435,17648.0
2020-10-16 13:10:00,163.45,163.64,163.37,163.59,17339.0,157.1435,157.3262,157.0666,157.2781,17339.0
2020-10-16 13:20:00,163.59,163.85,163.57,163.79,12723.0,157.2781,157.5281,157.2589,157.4704,12723.0
2020-10-16 13:30:00,163.79,163.87,163.61,163.71,21183.0,157.4704,157.5473,157.2973,157.3935,21183.0
2020-10-16 13:40:00,163.69,163.8,163.61,163.8,7537.0,157.3742,157.48,157.2973,157.48,7537.0
2020-10-16 13:50:00,163.83,164.0,163.54,163.56,12125.0,157.5088,157.6723,157.23,157.2493,12125.0
2020-10-16 14:00:00,163.54,163.8,163.33,163.41,63865.0,157.23,157.48,157.0281,157.105,63865.0
2020-10-16 14:10:00,163.44,163.86,163.44,163.7,11451.0,157.1339,157.5377,157.1339,157.3839,11451.0
2020-10-16 14:20:00,163.73,163.98,163.72,163.83,16174.0,157.4127,157.6531,157.4031,157.5088,16174.0
2020-10-16 14:30:00,163.83,164.03,163.82,163.93,14161.0,157.5088,157.7011,157.4992,157.605,14161.0
2020-10-16 14:40:00,163.9,164.02,163.81,163.99,5778.0,157.5761,157.6915,157.4896,157.6627,5778.0
2020-10-16 14:50:00,163.97,163.99,163.91,163.96,21496.0,157.6434,157.6627,157.5858,157.6338,21496.0
2020-10-16 15:00:00,163.93,163.98,163.58,163.6,17698.0,157.605,157.6531,157.2685,157.2877,17698.0
2020-10-16 15:10:00,163.57,163.61,163.47,163.55,15902.0,157.2589,157.2973,157.1627,157.2396,15902.0
2020-10-16 15:20:00,163.53,163.56,163.37,163.55,23136.0,157.2204,157.2493,157.0666,157.2396,23136.0
2020-10-16 15:30:00,163.51,163.56,163.32,163.47,25331.0,157.2012,157.2493,157.0185,157.1627,25331.0
2020-10-16 15:40:00,163.45,163.84,163.41,163.78,30691.0,157.1435,157.5185,157.105,157.4608,30691.0
2020-10-16 15:50:00,163.78,163.86,163.5,163.56,77239.0,157.4608,157.5377,157.1916,157.2493,77239.0
2020-10-19 09:30:00,164.62,165.0,164.41,164.47,36304.0,158.2684,158.6337,158.0665,158.1241,36304.0
2020-10-19 09:40:00,164.47,164.56,164.13,164.49,30576.0,158.1241,158.2107,157.7973,158.1434,30576.0
2020-10-19 09:50:00,164.42,164.42,163.76,164.05,8636.0,158.0761,158.0761,157.4415,157.7204,8636.0
2020-10-19 10:00:00,164.05,164.21,163.73,163.77,16046.0,157.7204,157.8742,157.4127,157.4512,16046.0
2020-10-19 10:10:00,163.68,163.76,163.31,163.43,18829.0,157.3646,157.4415,157.0089,157.1243,18829.0
2020-10-19 10:20:00,163.47,163.83,163.28,163.83,7044.0,157.1627,157.5088,156.9801,157.5088,7044.0
2020-10-19 10:30:00,163.74,163.85,163.15,163.21,8654.0,157.4223,157.5281,156.8551,156.9128,8654.0
2020-10-19 10:40:00,163.28,163.28,162.42,162.42,15092.0,156.9801,156.9801,156.1532,156.1532,15092.0
2020-10-19 10:50:00,162.44,162.52,161.94,161.95,16408.0,156.1725,156.2494,155.6918,155.7014,16408.0
2020-10-19 11:00:00,162.06,162.73,162.0,162.67,58711.0,155.8071,156.4513,155.7494,156.3936,58711.0
2020-10-19 11:10:00,162.72,162.98,162.58,162.72,7794.0,156.4417,156.6916,156.3071,156.4417,7794.0
2020-10-19 11:20:00,162.69,162.69,162.21,162.5,75976.0,156.4128,156.4128,155.9513,156.2302,75976.0
2020-10-19 11:30:00,162.5,162.73,162.2,162.73,7275.0,156.2302,156.4513,155.9417,156.4513,7275.0
2020-10-19 11:40:00,162.77,162.88,162.64,162.73,7420.0,156.4897,156.5955,156.3648,156.4513,7420.0
2020-10-19 11:50:00,162.69,162.71,162.46,162.53,7136.0,156.4128,156.4321,156.1917,156.259,7136.0
2020-10-19 12:00:00,162.48,162.91,162.44,162.75,8767.0,156.2109,156.6243,156.1725,156.4705,8767.0
2020-10-19 12:10:00,162.79,162.81,162.42,162.44,10767.0,156.509,156.5282,156.1532,156.1725,10767.0
2020-10-19 12:20:00,162.43,162.49,162.24,162.35,7420.0,156.1629,156.2205,155.9802,156.0859,7420.0
2020-10-19 12:30:00,162.38,162.53,162.32,162.4,9528.0,156.1148,156.259,156.0571,156.134,9528.0
2020-10-19 12:40:00,162.43,162.54,162.39,162.54,13356.0,156.1629,156.2686,156.1244,156.2686,13356.0
2020-10-19 12:50:00,162.49,162.54,162.0,162.0,25674.0,156.2205,156.2686,155.7494,155.7494,25674.0
2020-10-19 13:00:00,162.0,162.14,161.86,161.92,12129.0,155.7494,155.884,155.6148,155.6725,12129.0
2020-10-19 13:10:00,161.89,162.02,161.84,161.89,12381.0,155.6437,155.7687,155.5956,155.6437,12381.0
2020-10-19 13:20:00,161.9,161.91,161.66,161.67,7154.0,155.6533,155.6629,155.4226,155.4322,7154.0
2020-10-19 13:30:00,161.67,161.7,161.36,161.4,11908.0,155.4322,155.461,155.1341,155.1726,11908.0
2020-10-19 13:40:00,161.45,161.45,160.75,160.85,12506.0,155.2207,155.2207,154.5477,154.6438,12506.0
2020-10-19 13:50:00,160.86,160.91,160.66,160.89,16016.0,154.6534,154.7015,154.4611,154.6823,16016.0
2020-10-19 14:00:00,160.81,161.1,160.59,160.94,11126.0,154.6054,154.8842,154.3939,154.7303,11126.0
2020-10-19 14:10:00,160.91,161.39,160.91,161.12,11739.0,154.7015,155.163,154.7015,154.9034,11739.0
2020-10-19 14:20:00,161.14,161.41,161.11,161.32,10932.0,154.9226,155.1822,154.8938,155.0957,10932.0
2020-10-19 14:30:00,161.29,161.29,160.59,160.63,11752.0,155.0668,155.0668,154.3939,154.4323,11752.0
2020-10-19 14:40:00,160.64,160.72,160.19,160.2,15363.0,154.4419,154.5188,154.0093,154.0189,15363.0
2020-10-19 14:50:00,160.12,160.38,159.94,160.0,13179.0,153.942,154.192,153.7689,153.8266,13179.0
2020-10-19 15:00:00,159.96,160.13,159.5,160.01,18206.0,153.7882,153.9516,153.3459,153.8362,18206.0
2020-10-19 15:10:00,160.1,160.18,159.5,159.54,15083.0,153.9228,153.9997,153.3459,153.3844,15083.0
2020-10-19 15:20:00,159.53,159.87,159.42,159.84,33456.0,153.3747,153.7016,153.269,153.6728,33456.0
2020-10-19 15:30:00,159.94,160.58,159.93,160.46,26565.0,153.7689,154.3842,153.7593,154.2689,26565.0
2020-10-19 15:40:00,160.46,160.46,159.96,160.05,26567.0,154.2689,154.2689,153.7882,153.8747,26567.0
2020-10-19 15:50:00,160.04,160.19,159.7,159.99,112957.0,153.8651,154.0093,153.5382,153.817,112957.0
2020-10-20 09:30:00,160.28,161.0,159.79,160.08,94875.0,154.2888,154.9819,153.8171,154.0963,94875.0
2020-10-20 09:40:00,160.22,160.36,159.52,159.9,63501.0,154.231,154.3658,153.5572,153.923,63501.0
2020-10-20 09:50:00,159.97,160.25,159.7,160.05,52038.0,153.9904,154.2599,153.7305,154.0674,52038.0
2020-10-20 10:00:00,160.05,160.85,160.03,160.5,102316.0,154.0674,154.8375,154.0482,154.5006,102316.0
2020-10-20 10:10:00,160.5,161.54,160.49,161.12,53586.0,154.5006,155.5017,154.491,155.0974,53586.0
2020-10-20 10:20:00,161.27,161.27,160.37,160.45,19778.0,155.2418,155.2418,154.3754,154.4525,19778.0
2020-10-20 10:30:00,160.44,160.47,160.0,160.22,18010.0,154.4428,154.4717,154.0193,154.231,18010.0
2020-10-20 10:40:00,160.32,160.76,160.32,160.57,13361.0,154.3273,154.7509,154.3273,154.568,13361.0
2020-10-20 10:50:00,160.55,160.73,160.29,160.37,38324.0,154.5487,154.722,154.2984,154.3754,38324.0
2020-10-20 11:00:00,160.29,160.33,159.57,159.76,43865.0,154.2984,154.3369,153.6053,153.7882,43865.0
2020-10-20 11:10:00,159.76,160.49,159.76,160.16,67231.0,153.7882,154.491,153.7882,154.1733,67231.0
2020-10-20 11:20:00,160.12,160.41,160.04,160.3,9833.0,154.1348,154.4139,154.0578,154.3081,9833.0
2020-10-20 11:30:00,160.28,160.29,160.03,160.15,26070.0,154.2888,154.2984,154.0482,154.1637,26070.0
2020-10-20 11:40:00,160.17,160.41,159.99,160.38,18531.0,154.1829,154.4139,154.0096,154.3851,18531.0
2020-10-20 11:50:00,160.33,160.34,159.74,160.09,22740.0,154.3369,154.3466,153.769,154.1059,22740.0
2020-10-20 12:00:00,160.12,160.78,160.12,160.67,4472.0,154.1348,154.7701,154.1348,154.6642,4472.0
2020-10-20 12:10:00,160.67,160.91,160.59,160.83,9327.0,154.6642,154.8953,154.5872,154.8182,9327.0
2020-10-20 12:20:00,160.94,161.02,160.86,160.9,8318.0,154.9241,155.0011,154.8471,154.8856,8318.0
2020-10-20 12:30:00,160.88,161.35,160.76,161.11,27910.0,154.8664,155.3188,154.7509,155.0878,27910.0
2020-10-20 12:40:00,161.1,161.36,161.04,161.16,13390.0,155.0782,155.3284,155.0204,155.1359,13390.0
2020-10-20 12:50:00,161.2,161.24,160.66,160.69,10521.0,155.1744,155.2129,154.6546,154.6835,10521.0
2020-10-20 13:00:00,160.71,160.74,160.42,160.42,29577.0,154.7027,154.7316,154.4236,154.4236,29577.0
2020-10-20 13:10:00,160.45,160.71,160.29,160.42,74417.0,154.4525,154.7027,154.2984,154.4236,74417.0
2020-10-20 13:20:00,160.4,160.89,160.09,160.74,193154.0,154.4043,154.876,154.1059,154.7316,193154.0
2020-10-20 13:30:00,160.72,160.95,160.67,160.91,24068.0,154.7124,154.9338,154.6642,154.8953,24068.0
2020-10-20 13:40:00,160.94,161.11,160.9,161.04,19857.0,154.9241,155.0878,154.8856,155.0204,19857.0
2020-10-20 13:50:00,161.07,161.09,160.59,160.71,18590.0,155.0493,155.0685,154.5872,154.7027,18590.0
2020-10-20 14:00:00,160.68,160.85,160.48,160.49,19927.0,154.6739,154.8375,154.4813,154.491,19927.0
2020-10-20 14:10:00,160.5,160.59,160.41,160.51,18027.0,154.5006,154.5872,154.4139,154.5102,18027.0
2020-10-20 14:20:00,160.52,160.57,160.13,160.16,13741.0,154.5198,154.568,154.1444,154.1733,13741.0
2020-10-20 14:30:00,160.37,160.39,160.07,160.24,10830.0,154.3754,154.3947,154.0867,154.2503,10830.0
2020-10-20 14:40:00,160.24,160.36,160.07,160.13,13680.0,154.2503,154.3658,154.0867,154.1444,13680.0
2020-10-20 14:50:00,160.1,160.16,159.85,159.99,19512.0,154.1155,154.1733,153.8749,154.0096,19512.0
2020-10-20 15:00:00,160.05,160.33,159.56,159.61,19592.0,154.0674,154.3369,153.5957,153.6438,19592.0
2020-10-20 15:10:00,159.61,159.64,159.12,159.6,34811.0,153.6438,153.6727,153.1722,153.6342,34811.0
2020-10-20 15:20:00,159.58,159.76,159.48,159.71,18327.0,153.615,153.7882,153.5187,153.7401,18327.0
2020-10-20 15:30:00,159.71,159.84,159.43,159.63,40762.0,153.7401,153.8653,153.4706,153.6631,40762.0
2020-10-20 15:40:00,159.67,160.29,159.67,159.94,44052.0,153.7016,154.2984,153.7016,153.9615,44052.0
2020-10-20 15:50:00,159.97,160.13,159.6,159.69,151438.0,153.9904,154.1444,153.6342,153.7209,151438.0
2020-10-21 09:30:00,159.5,160.2,159.5,160.06,38845.0,153.538,154.2118,153.538,154.077,38845.0
2020-10-21 09:40:00,160.16,160.7,160.16,160.41,21615.0,154.1733,154.6931,154.1733,154.4139,21615.0
2020-10-21 09:50:00,160.4,160.84,160.4,160.77,15266.0,154.4043,154.8279,154.4043,154.7605,15266.0
2020-10-21 10:00:00,160.75,160.99,160.52,160.99,18093.0,154.7412,154.9723,154.5198,154.9723,18093.0
2020-10-21 10:10:00,160.99,161.17,160.84,161.13,20485.0,154.9723,155.1455,154.8279,155.107,20485.0
2020-10-21 10:20:00,161.24,161.31,160.92,161.14,20858.0,155.2129,155.2803,154.9049,155.1167,20858.0
2020-10-21 10:30:00,161.15,161.3,160.93,160.98,43529.0,155.1263,155.2707,154.9145,154.9626,43529.0
2020-10-21 10:40:00,161.03,161.28,160.99,161.12,16727.0,155.0108,155.2514,154.9723,155.0974,16727.0
2020-10-21 10:50:00,161.12,161.12,160.87,161.09,24349.0,155.0974,155.0974,154.8568,155.0685,24349.0
2020-10-21 11:00:00,161.16,161.16,160.8,160.8,17912.0,155.1359,155.1359,154.7894,154.7894,17912.0
2020-10-21 11:10:00,160.76,160.81,160.33,160.49,18066.0,154.7509,154.799,154.3369,154.491,18066.0
2020-10-21 11:20:00,160.52,160.77,160.39,160.77,18962.0,154.5198,154.7605,154.3947,154.7605,18962.0
2020-10-21 11:30:00,160.68,161.44,160.68,161.34,12486.0,154.6739,155.4054,154.6739,155.3092,12486.0
2020-10-21 11:40:00,161.31,161.61,161.31,161.51,20187.0,155.2803,155.5691,155.2803,155.4728,20187.0
2020-10-21 11:50:00,161.53,161.7,161.13,161.13,19364.0,155.4921,155.6557,155.107,155.107,19364.0
2020-10-21 12:00:00,161.17,161.39,161.1,161.38,9953.0,155.1455,155.3573,155.0782,155.3477,9953.0
2020-10-21 12:10:00,161.36,161.36,161.07,161.17,15600.0,155.3284,155.3284,155.0493,155.1455,15600.0
2020-10-21 12:20:00,161.26,162.1,161.25,162.06,25493.0,155.2322,156.0408,155.2225,156.0023,25493.0
2020-10-21 12:30:00,162.0,162.06,161.21,161.45,12049.0,155.9445,156.0023,155.184,155.4151,12049.0
2020-10-21 12:40:00,161.43,161.44,160.69,160.75,15385.0,155.3958,155.4054,154.6835,154.7412,15385.0
2020-10-21 12:50:00,160.71,161.12,160.71,160.99,9370.0,154.7027,155.0974,154.7027,154.9723,9370.0
2020-10-21 13:00:00,161.02,161.21,161.0,161.16,10612.0,155.0011,155.184,154.9819,155.1359,10612.0
2020-10-21 13:10:00,161.1,161.6,161.09,161.59,6896.0,155.0782,155.5595,155.0685,155.5498,6896.0
2020-10-21 13:20:00,161.58,161.61,161.38,161.55,11162.0,155.5402,155.5691,155.3477,155.5113,11162.0
2020-10-21 13:30:00,161.61,161.68,161.42,161.46,12034.0,155.5691,155.6365,155.3862,155.4247,12034.0
2020-10-21 13:40:00,161.48,161.71,161.48,161.7,8615.0,155.4439,155.6654,155.4439,155.6557,8615.0
2020-10-21 13:50:00,161.73,161.9,161.62,161.72,14442.0,155.6846,155.8483,155.5787,155.675,14442.0
2020-10-21 14:00:00,161.79,162.02,161.78,161.84,14926.0,155.7424,155.9638,155.7327,155.7905,14926.0
2020-10-21 14:10:00,161.82,162.03,161.79,161.89,21693.0,155.7712,155.9734,155.7424,155.8386,21693.0
2020-10-21 14:20:00,161.88,162.13,161.75,162.01,7161.0,155.829,156.0697,155.7039,155.9541,7161.0
2020-10-21 14:30:00,161.94,162.11,161.92,161.93,10532.0,155.8868,156.0504,155.8675,155.8771,10532.0
2020-10-21 14:40:00,161.96,162.08,161.89,162.0,11356.0,155.906,156.0215,155.8386,155.9445,11356.0
2020-10-21 14:50:00,161.99,162.0,161.84,161.87,13166.0,155.9349,155.9445,155.7905,155.8194,13166.0
2020-10-21 15:00:00,161.92,161.99,161.49,161.59,18551.0,155.8675,155.9349,155.4536,155.5498,18551.0
2020-10-21 15:10:00,161.53,161.65,161.43,161.45,13111.0,155.4921,155.6076,155.3958,155.4151,13111.0
2020-10-21 15:20:00,161.56,161.74,161.5,161.63,13799.0,155.521,155.6942,155.4632,155.5883,13799.0
2020-10-21 15:30:00,161.63,161.88,161.52,161.59,25917.0,155.5883,155.829,155.4825,155.5498,25917.0
2020-10-21 15:40:00,161.57,161.61,161.02,161.02,46222.0,155.5306,155.5691,155.0011,155.0011,46222.0
2020-10-21 15:50:00,161.02,161.68,160.97,161.17,143135.0,155.0011,155.6365,154.953,155.1455,143135.0
2020-10-22 09:30:00,161.37,162.43,161.37,162.14,27534.0,155.3381,156.3584,155.3381,156.0793,27534.0
2020-10-22 09:40:00,162.24,162.41,162.0,162.31,10652.0,156.1755,156.3392,155.9445,156.2429,10652.0
2020-10-22 09:50:00,162.34,162.68,162.31,162.66,6746.0,156.2718,156.5991,156.2429,156.5798,6746.0
2020-10-22 10:00:00,162.66,162.66,162.19,162.51,11348.0,156.5798,156.5798,156.1274,156.4354,11348.0
2020-10-22 10:10:00,162.56,162.87,162.4,162.75,13756.0,156.4836,156.782,156.3296,156.6665,13756.0
2020-10-22 10:20:00,162.74,162.75,162.18,162.24,18081.0,156.6569,156.6665,156.1178,156.1755,18081.0
2020-10-22 10:30:00,162.3,162.3,161.63,161.76,11595.0,156.2333,156.2333,155.5883,155.7135,11595.0
2020-10-22 10:40:00,161.69,161.69,161.26,161.37,10808.0,155.6461,155.6461,155.2322,155.3381,10808.0
2020-10-22 10:50:00,161.33,161.99,161.25,161.8,12449.0,155.2996,155.9349,155.2225,155.752,12449.0
2020-10-22 11:00:00,161.84,162.26,161.78,161.82,9975.0,155.7905,156.1948,155.7327,155.7712,9975.0
2020-10-22 11:10:00,161.88,162.36,161.83,162.01,8677.0,155.829,156.2911,155.7809,155.9541,8677.0
2020-10-22 11:20:00,162.02,162.11,161.92,162.09,5184.0,155.9638,156.0504,155.8675,156.0311,5184.0
2020-10-22 11:30:00,162.13,162.18,161.74,161.89,5920.0,156.0697,156.1178,155.6942,155.8386,5920.0
2020-10-22 11:40:00,162.04,162.29,161.99,162.19,7312.0,155.983,156.2237,155.9349,156.1274,7312.0
2020-10-22 11:50:00,162.22,162.25,161.91,161.95,4377.0,156.1563,156.1852,155.8579,155.8964,4377.0
2020-10-22 12:00:00,161.97,162.01,161.79,161.84,5918.0,155.9156,155.9541,155.7424,155.7905,5918.0
2020-10-22 12:10:00,161.86,161.93,161.74,161.87,7192.0,155.8097,155.8771,155.6942,155.8194,7192.0
2020-10-22 12:20:00,161.92,161.92,161.56,161.69,7783.0,155.8675,155.8675,155.521,155.6461,7783.0
2020-10-22 12:30:00,161.66,161.66,161.47,161.58,7129.0,155.6172,155.6172,155.4343,155.5402,7129.0
2020-10-22 12:40:00,161.56,161.68,161.43,161.68,3520.0,155.521,155.6365,155.3958,155.6365,3520.0
2020-10-22 12:50:00,161.75,161.99,161.68,161.93,7670.0,155.7039,155.9349,155.6365,155.8771,7670.0
2020-10-22 13:00:00,161.91,162.2,161.88,162.2,10573.0,155.8579,156.137,155.829,156.137,10573.0
2020-10-22 13:10:00,162.22,162.7,162.21,162.46,13238.0,156.1563,156.6183,156.1467,156.3873,13238.0
2020-10-22 13:20:00,162.44,162.44,162.25,162.33,5732.0,156.3681,156.3681,156.1852,156.2622,5732.0
2020-10-22 13:30:00,162.38,162.39,162.23,162.38,4020.0,156.3103,156.3199,156.1659,156.3103,4020.0
2020-10-22 13:40:00,162.38,162.83,162.38,162.75,8253.0,156.3103,156.7435,156.3103,156.6665,8253.0
2020-10-22 13:50:00,162.78,163.08,162.68,162.88,10125.0,156.6954,156.9841,156.5991,156.7916,10125.0
2020-10-22 14:00:00,162.91,163.02,162.84,162.86,23707.0,156.8205,156.9264,156.7531,156.7724,23707.0
2020-10-22 14:10:00,162.87,163.23,162.85,163.08,19234.0,156.782,157.1285,156.7627,156.9841,19234.0
2020-10-22 14:20:00,163.16,163.16,162.74,162.76,6405.0,157.0612,157.0612,156.6569,156.6761,6405.0
2020-10-22 14:30:00,162.72,162.82,162.64,162.77,8446.0,156.6376,156.7339,156.5606,156.6857,8446.0
2020-10-22 14:40:00,162.73,162.84,162.68,162.71,9002.0,156.6472,156.7531,156.5991,156.628,9002.0
2020-10-22 14:50:00,162.74,162.82,162.62,162.67,8358.0,156.6569,156.7339,156.5413,156.5895,8358.0
2020-10-22 15:00:00,162.7,162.7,162.33,162.39,8256.0,156.6183,156.6183,156.2622,156.3199,8256.0
2020-10-22 15:10:00,162.41,162.58,162.34,162.45,18079.0,156.3392,156.5028,156.2718,156.3777,18079.0
2020-10-22 15:20:00,162.43,162.46,162.2,162.29,7377.0,156.3584,156.3873,156.137,156.2237,7377.0
2020-10-22 15:30:00,162.35,162.74,162.24,162.53,15390.0,156.2814,156.6569,156.1755,156.4547,15390.0
2020-10-22 15:40:00,162.44,162.74,162.41,162.68,16340.0,156.3681,156.6569,156.3392,156.5991,16340.0
2020-10-22 15:50:00,162.72,162.85,162.27,162.29,79451.0,156.6376,156.7627,156.2044,156.2237,79451.0
2020-10-23 09:30:00,163.1,163.45,162.25,163.33,37699.0,157.0034,157.3403,156.1852,157.2248,37699.0
2020-10-23 09:40:00,163.36,163.99,163.12,163.88,17919.0,157.2537,157.8601,157.0226,157.7542,17919.0
2020-10-23 09:50:00,163.75,164.2,163.67,163.96,15672.0,157.6291,158.0623,157.5521,157.8312,15672.0
2020-10-23 10:00:00,163.98,164.61,163.82,164.45,20019.0,157.8505,158.457,157.6965,158.3029,20019.0
2020-10-23 10:10:00,164.4,164.61,164.1,164.29,16787.0,158.2548,158.457,157.966,158.1489,16787.0
2020-10-23 10:20:00,164.27,164.38,164.0,164.24,12122.0,158.1297,158.2355,157.8698,158.1008,12122.0
2020-10-23 10:30:00,164.22,164.24,163.16,163.16,11429.0,158.0815,158.1008,157.0612,157.0612,11429.0
2020-10-23 10:40:00,163.24,163.84,163.13,163.84,16544.0,157.1382,157.7157,157.0323,157.7157,16544.0
2020-10-23 10:50:00,163.92,164.4,163.88,164.32,25461.0,157.7927,158.2548,157.7542,158.1778,25461.0
2020-10-23 11:00:00,164.34,164.54,164.01,164.13,16010.0,158.197,158.3896,157.8794,157.9949,16010.0
2020-10-23 11:10:00,164.1,164.4,163.85,164.03,14935.0,157.966,158.2548,157.7254,157.8986,14935.0
2020-10-23 11:20:00,163.9,163.94,163.47,163.57,23695.0,157.7735,157.812,157.3596,157.4558,23695.0
2020-10-23 11:30:00,163.57,163.6,163.18,163.27,19687.0,157.4558,157.4847,157.0804,157.167,19687.0
2020-10-23 11:40:00,163.32,163.42,163.09,163.11,9749.0,157.2152,157.3114,156.9938,157.013,9749.0
2020-10-23 11:50:00,163.12,163.4,163.01,163.34,13867.0,157.0226,157.2922,156.9168,157.2344,13867.0
2020-10-23 12:00:00,163.29,163.5,163.21,163.28,8931.0,157.1863,157.3884,157.1093,157.1767,8931.0
2020-10-23 12:10:00,163.24,163.35,162.76,163.05,21936.0,157.1382,157.2441,156.6761,156.9553,21936.0
2020-10-23 12:20:00,162.98,162.98,162.58,162.66,8363.0,156.8879,156.8879,156.5028,156.5798,8363.0
2020-10-23 12:30:00,162.51,162.81,162.51,162.78,6101.0,156.4354,156.7242,156.4354,156.6954,6101.0
2020-10-23 12:40:00,162.8,163.01,162.75,162.93,11795.0,156.7146,156.9168,156.6665,156.8397,11795.0
2020-10-23 12:50:00,162.9,162.97,162.67,162.8,18103.0,156.8109,156.8783,156.5895,156.7146,18103.0
2020-10-23 13:00:00,162.72,163.04,162.67,162.87,9100.0,156.6376,156.9456,156.5895,156.782,9100.0
2020-10-23 13:10:00,162.87,163.0,162.8,162.83,8699.0,156.782,156.9071,156.7146,156.7435,8699.0
2020-10-23 13:20:00,162.79,163.06,162.79,162.85,9741.0,156.705,156.9649,156.705,156.7627,9741.0
2020-10-23 13:30:00,162.85,162.94,162.69,162.75,6571.0,156.7627,156.8494,156.6087,156.6665,6571.0
2020-10-23 13:40:00,162.72,162.73,162.62,162.66,10402.0,156.6376,156.6472,156.5413,156.5798,10402.0
2020-10-23 13:50:00,162.62,162.96,162.56,162.85,13670.0,156.5413,156.8686,156.4836,156.7627,13670.0
2020-10-23 14:00:00,162.86,163.11,162.82,163.02,7536.0,156.7724,157.013,156.7339,156.9264,7536.0
2020-10-23 14:10:00,163.0,163.08,162.9,162.91,15123.0,156.9071,156.9841,156.8109,156.8205,15123.0
2020-10-23 14:20:00,162.93,163.03,162.9,163.02,11581.0,156.8397,156.936,156.8109,156.9264,11581.0
2020-10-23 14:30:00,163.0,163.09,162.86,162.95,9013.0,156.9071,156.9938,156.7724,156.859,9013.0
2020-10-23 14:40:00,163.0,163.13,162.86,163.04,30460.0,156.9071,157.0323,156.7724,156.9456,30460.0
2020-10-23 14:50:00,163.04,163.1,162.93,162.93,12668.0,156.9456,157.0034,156.8397,156.8397,12668.0
2020-10-23 15:00:00,162.98,163.27,162.94,163.24,13463.0,156.8879,157.167,156.8494,157.1382,13463.0
2020-10-23 15:10:00,163.31,163.32,163.13,163.13,18319.0,157.2055,157.2152,157.0323,157.0323,18319.0
2020-10-23 15:20:00,163.16,163.28,163.12,163.27,41311.0,157.0612,157.1767,157.0226,157.167,41311.0
2020-10-23 15:30:00,163.26,163.51,163.18,163.3,18506.0,157.1574,157.3981,157.0804,157.1959,18506.0
2020-10-23 15:40:00,163.28,163.55,163.28,163.52,25576.0,157.1767,157.4366,157.1767,157.4077,25576.0
2020-10-23 15:50:00,163.52,163.69,163.31,163.57,57981.0,157.4077,157.5713,157.2055,157.4558,57981.0
2020-10-26 09:30:00,162.0,162.95,161.85,162.63,25494.0,155.9445,156.859,155.8001,156.551,25494.0
2020-10-26 09:40:00,162.54,162.6,161.84,161.84,12573.0,156.4643,156.5221,155.7905,155.7905,12573.0
2020-10-26 09:50:00,161.95,161.97,161.66,161.67,11449.0,155.8964,155.9156,155.6172,155.6268,11449.0
2020-10-26 10:00:00,161.55,161.8,161.4,161.5,17350.0,155.5113,155.752,155.3669,155.4632,17350.0
2020-10-26 10:10:00,161.59,161.59,161.19,161.25,8259.0,155.5498,155.5498,155.1648,155.2225,8259.0
2020-10-26 10:20:00,161.33,161.39,160.92,160.97,9077.0,155.2996,155.3573,154.9049,154.953,9077.0
2020-10-26 10:30:00,160.87,160.87,160.43,160.75,16881.0,154.8568,154.8568,154.4332,154.7412,16881.0
2020-10-26 10:40:00,160.78,161.01,160.42,160.5,9770.0,154.7701,154.9915,154.4236,154.5006,9770.0
2020-10-26 10:50:00,160.53,160.72,160.34,160.51,16704.0,154.5295,154.7124,154.3466,154.5102,16704.0
2020-10-26 11:00:00,160.39,160.6,160.3,160.45,10246.0,154.3947,154.5968,154.3081,154.4525,10246.0
2020-10-26 11:10:00,160.42,160.7,160.04,160.06,25029.0,154.4236,154.6931,154.0578,154.077,25029.0
2020-10-26 11:20:00,160.07,160.34,160.06,160.34,17355.0,154.0867,154.3466,154.077,154.3466,17355.0
2020-10-26 11:30:00,160.31,160.46,160.11,160.38,9183.0,154.3177,154.4621,154.1252,154.3851,9183.0
2020-10-26 11:40:00,160.23,160.58,160.1,160.52,6805.0,154.2407,154.5776,154.1155,154.5198,6805.0
2020-10-26 11:50:00,160.46,160.56,160.24,160.47,10790.0,154.4621,154.5583,154.2503,154.4717,10790.0
2020-10-26 12:00:00,160.39,160.66,160.38,160.66,12883.0,154.3947,154.6546,154.3851,154.6546,12883.0
2020-10-26 12:10:00,160.63,160.84,160.6,160.84,8767.0,154.6257,154.8279,154.5968,154.8279,8767.0
2020-10-26 12:20:00,160.84,160.84,160.48,160.58,10509.0,154.8279,154.8279,154.4813,154.5776,10509.0
2020-10-26 12:30:00,160.57,160.57,159.88,160.09,19138.0,154.568,154.568,153.9038,154.1059,19138.0
2020-10-26 12:40:00,160.06,160.15,159.91,160.01,7817.0,154.077,154.1637,153.9326,154.0289,7817.0
2020-10-26 12:50:00,160.06,160.33,160.05,160.13,5435.0,154.077,154.3369,154.0674,154.1444,5435.0
2020-10-26 13:00:00,160.16,160.27,159.86,160.04,14687.0,154.1733,154.2792,153.8845,154.0578,14687.0
2020-10-26 13:10:00,160.03,160.07,159.39,159.46,13898.0,154.0482,154.0867,153.4321,153.4995,13898.0
2020-10-26 13:20:00,159.43,159.43,159.05,159.16,14179.0,153.4706,153.4706,153.1048,153.2107,14179.0
2020-10-26 13:30:00,159.14,159.33,158.96,159.32,9565.0,153.1914,153.3743,153.0181,153.3647,9565.0
2020-10-26 13:40:00,159.37,159.67,159.22,159.67,7835.0,153.4128,153.7016,153.2684,153.7016,7835.0
2020-10-26 13:50:00,159.67,159.87,159.65,159.86,15501.0,153.7016,153.8941,153.6824,153.8845,15501.0
2020-10-26 14:00:00,159.82,160.44,159.74,160.4,8798.0,153.846,154.4428,153.769,154.4043,8798.0
2020-10-26 14:10:00,160.44,160.62,160.4,160.59,7749.0,154.4428,154.6161,154.4043,154.5872,7749.0
2020-10-26 14:20:00,160.53,161.0,160.45,160.93,8523.0,154.5295,154.9819,154.4525,154.9145,8523.0
2020-10-26 14:30:00,160.96,160.97,160.62,160.62,9383.0,154.9434,154.953,154.6161,154.6161,9383.0
2020-10-26 14:40:00,160.63,160.85,160.39,160.4,14431.0,154.6257,154.8375,154.3947,154.4043,14431.0
2020-10-26 14:50:00,160.37,160.75,160.37,160.56,6379.0,154.3754,154.7412,154.3754,154.5583,6379.0
2020-10-26 15:00:00,160.57,160.69,160.22,160.27,8158.0,154.568,154.6835,154.231,154.2792,8158.0
2020-10-26 15:10:00,160.38,160.49,160.14,160.27,11184.0,154.3851,154.491,154.154,154.2792,11184.0
2020-10-26 15:20:00,160.22,160.42,160.22,160.22,12110.0,154.231,154.4236,154.231,154.231,12110.0
2020-10-26 15:30:00,160.26,160.55,160.11,160.24,21172.0,154.2696,154.5487,154.1252,154.2503,21172.0
2020-10-26 15:40:00,160.29,160.31,159.74,159.76,28050.0,154.2984,154.3177,153.769,153.7882,28050.0
2020-10-26 15:50:00,159.79,160.71,159.79,160.49,95120.0,153.8171,154.7027,153.8171,154.491,95120.0
2020-10-27 09:30:00,160.84,161.68,160.62,161.1,28005.0,154.8279,155.6365,154.6161,155.0782,28005.0
2020-10-27 09:40:00,161.05,161.77,160.95,161.77,14931.0,155.03,155.7231,154.9338,155.7231,14931.0
2020-10-27 09:50:00,161.74,162.39,161.61,162.26,15095.0,155.6942,156.3199,155.5691,156.1948,15095.0
2020-10-27 10:00:00,162.34,162.85,162.0,162.85,15141.0,156.2718,156.7627,155.9445,156.7627,15141.0
2020-10-27 10:10:00,162.85,163.06,162.37,162.37,31644.0,156.7627,156.9649,156.3007,156.3007,31644.0
2020-10-27 10:20:00,162.28,162.35,161.99,162.16,23107.0,156.214,156.2814,155.9349,156.0985,23107.0
2020-10-27 10:30:00,162.13,163.2,162.12,163.2,29910.0,156.0697,157.0997,156.06,157.0997,29910.0
2020-10-27 10:40:00,163.29,163.53,162.86,163.34,25023.0,157.1863,157.4173,156.7724,157.2344,25023.0
2020-10-27 10:50:00,163.41,163.59,163.03,163.05,24035.0,157.3018,157.4751,156.936,156.9553,24035.0
2020-10-27 11:00:00,163.12,164.1,162.89,164.1,33045.0,157.0226,157.966,156.8012,157.966,33045.0
2020-10-27 11:10:00,164.11,164.33,163.39,163.42,36148.0,157.9756,158.1874,157.2826,157.3114,36148.0
2020-10-27 11:20:00,163.48,163.7,163.23,163.5,34684.0,157.3692,157.581,157.1285,157.3884,34684.0
2020-10-27 11:30:00,163.49,163.79,163.41,163.75,48509.0,157.3788,157.6676,157.3018,157.6291,48509.0
2020-10-27 11:40:00,163.75,163.99,163.47,163.68,23894.0,157.6291,157.8601,157.3596,157.5617,23894.0
2020-10-27 11:50:00,163.71,163.8,163.45,163.69,17658.0,157.5906,157.6772,157.3403,157.5713,17658.0
2020-10-27 12:00:00,163.69,163.94,163.52,163.83,21407.0,157.5713,157.812,157.4077,157.7061,21407.0
2020-10-27 12:10:00,163.86,163.93,163.53,163.8,15736.0,157.735,157.8024,157.4173,157.6772,15736.0
2020-10-27 12:20:00,163.82,163.95,163.65,163.81,12936.0,157.6965,157.8216,157.5328,157.6869,12936.0
2020-10-27 12:30:00,163.67,163.71,163.38,163.55,19566.0,157.5521,157.5906,157.2729,157.4366,19566.0
2020-10-27 12:40:00,163.59,163.84,163.57,163.7,24590.0,157.4751,157.7157,157.4558,157.581,24590.0
2020-10-27 12:50:00,163.74,164.05,163.67,164.0,16080.0,157.6195,157.9179,157.5521,157.8698,16080.0
2020-10-27 13:00:00,164.08,164.18,163.91,163.97,15723.0,157.9468,158.043,157.7831,157.8409,15723.0
2020-10-27 13:10:00,164.03,164.12,163.76,163.86,15878.0,157.8986,157.9853,157.6387,157.735,15878.0
2020-10-27 13:20:00,163.81,164.29,163.81,164.2,20069.0,157.6869,158.1489,157.6869,158.0623,20069.0
2020-10-27 13:30:00,164.2,164.48,164.11,164.21,12120.0,158.0623,158.3318,157.9756,158.0719,12120.0
2020-10-27 13:40:00,164.2,164.26,163.85,163.99,11304.0,158.0623,158.12,157.7254,157.8601,11304.0
2020-10-27 13:50:00,164.03,164.04,163.8,163.92,7527.0,157.8986,157.9083,157.6772,157.7927,7527.0
2020-10-27 14:00:00,163.88,164.05,163.81,163.98,6225.0,157.7542,157.9179,157.6869,157.8505,6225.0
2020-10-27 14:10:00,163.94,164.02,163.67,163.74,11474.0,157.812,157.889,157.5521,157.6195,11474.0
2020-10-27 14:20:00,163.7,163.87,163.66,163.84,8942.0,157.581,157.7446,157.5425,157.7157,8942.0
2020-10-27 14:30:00,163.95,164.0,163.75,163.77,32658.0,157.8216,157.8698,157.6291,157.6484,32658.0
2020-10-27 14:40:00,163.71,163.89,163.36,163.7,17798.0,157.5906,157.7639,157.2537,157.581,17798.0
2020-10-27 14:50:00,163.67,163.7,163.29,163.43,14278.0,157.5521,157.581,157.1863,157.3211,14278.0
2020-10-27 15:00:00,163.36,163.36,163.05,163.1,16861.0,157.2537,157.2537,156.9553,157.0034,16861.0
2020-10-27 15:10:00,163.12,163.3,163.1,163.26,17573.0,157.0226,157.1959,157.0034,157.1574,17573.0
2020-10-27 15:20:00,163.27,163.55,163.14,163.18,18433.0,157.167,157.4366,157.0419,157.0804,18433.0
2020-10-27 15:30:00,163.2,163.23,162.82,162.96,19225.0,157.0997,157.1285,156.7339,156.8686,19225.0
2020-10-27 15:40:00,163.05,163.09,162.55,162.61,40516.0,156.9553,156.9938,156.474,156.5317,40516.0
2020-10-27 15:50:00,162.61,162.81,162.4,162.53,80726.0,156.5317,156.7242,156.3296,156.4547,80726.0
2020-10-28 09:30:00,159.76,160.14,159.03,160.14,45139.0,153.7882,154.154,153.0855,154.154,45139.0
2020-10-28 09:40:00,160.22,160.99,160.06,160.63,19708.0,154.231,154.9723,154.077,154.6257,19708.0
2020-10-28 09:50:00,160.54,161.18,160.22,161.16,14448.0,154.5391,155.1552,154.231,155.1359,14448.0
2020-10-28 10:00:00,161.21,161.52,160.65,161.05,29881.0,155.184,155.4825,154.645,155.03,29881.0
2020-10-28 10:10:00,160.97,160.97,159.69,159.69,12903.0,154.953,154.953,153.7209,153.7209,12903.0
2020-10-28 10:20:00,159.62,159.74,159.06,159.14,28866.0,153.6535,153.769,153.1144,153.1914,28866.0
2020-10-28 10:30:00,159.28,160.16,159.17,159.71,22107.0,153.3262,154.1733,153.2203,153.7401,22107.0
2020-10-28 10:40:00,159.72,159.91,159.27,159.29,24670.0,153.7497,153.9326,153.3166,153.3358,24670.0
2020-10-28 10:50:00,159.18,159.18,158.56,158.74,28417.0,153.2299,153.2299,152.6331,152.8064,28417.0
2020-10-28 11:00:00,158.74,159.25,158.32,159.18,17030.0,152.8064,153.2973,152.4021,153.2299,17030.0
2020-10-28 11:10:00,159.18,159.33,159.05,159.06,11412.0,153.2299,153.3743,153.1048,153.1144,11412.0
2020-10-28 11:20:00,159.17,159.18,158.34,158.46,13908.0,153.2203,153.2299,152.4213,152.5368,13908.0
2020-10-28 11:30:00,158.44,159.15,158.25,159.03,21354.0,152.5176,153.201,152.3347,153.0855,21354.0
2020-10-28 11:40:00,158.98,159.07,158.71,158.96,9541.0,153.0374,153.124,152.7775,153.0181,9541.0
2020-10-28 11:50:00,159.03,159.31,158.94,159.25,17348.0,153.0855,153.3551,152.9989,153.2973,17348.0
2020-10-28 12:00:00,159.19,159.47,159.12,159.23,14853.0,153.2395,153.5091,153.1722,153.2781,14853.0
2020-10-28 12:10:00,159.16,159.64,159.16,159.47,22849.0,153.2107,153.6727,153.2107,153.5091,22849.0
2020-10-28 12:20:00,159.45,159.49,158.92,158.92,14678.0,153.4898,153.5283,152.9796,152.9796,14678.0
2020-10-28 12:30:00,158.94,158.98,158.6,158.72,14427.0,152.9989,153.0374,152.6716,152.7871,14427.0
2020-10-28 12:40:00,158.7,158.73,158.29,158.29,13358.0,152.7679,152.7967,152.3732,152.3732,13358.0
2020-10-28 12:50:00,158.29,158.77,158.16,158.59,15135.0,152.3732,152.8352,152.2481,152.662,15135.0
2020-10-28 13:00:00,158.55,158.85,158.49,158.7,21130.0,152.6235,152.9123,152.5657,152.7679,21130.0
2020-10-28 13:10:00,158.65,158.83,158.44,158.73,23377.0,152.7197,152.893,152.5176,152.7967,23377.0
2020-10-28 13:20:00,158.69,158.86,158.44,158.86,190546.0,152.7582,152.9219,152.5176,152.9219,190546.0
2020-10-28 13:30:00,158.9,159.35,158.75,159.15,12682.0,152.9604,153.3936,152.816,153.201,12682.0
2020-10-28 13:40:00,159.18,159.48,159.15,159.36,16131.0,153.2299,153.5187,153.201,153.4032,16131.0
2020-10-28 13:50:00,159.38,159.42,159.05,159.24,14352.0,153.4224,153.461,153.1048,153.2877,14352.0
2020-10-28 14:00:00,159.21,159.24,158.9,159.06,21345.0,153.2588,153.2877,152.9604,153.1144,21345.0
2020-10-28 14:10:00,159.05,159.06,158.59,158.78,18061.0,153.1048,153.1144,152.662,152.8449,18061.0
2020-10-28 14:20:00,158.81,159.6,158.78,159.59,19042.0,152.8738,153.6342,152.8449,153.6246,19042.0
2020-10-28 14:30:00,159.56,159.66,159.02,159.02,20644.0,153.5957,153.692,153.0759,153.0759,20644.0
2020-10-28 14:40:00,159.05,159.58,158.99,159.51,17450.0,153.1048,153.615,153.047,153.5476,17450.0
2020-10-28 14:50:00,159.52,159.68,159.09,159.48,26959.0,153.5572,153.7112,153.1433,153.5187,26959.0
2020-10-28 15:00:00,159.48,159.53,158.99,159.31,14937.0,153.5187,153.5668,153.047,153.3551,14937.0
2020-10-28 15:10:00,159.22,159.45,159.05,159.37,19935.0,153.2684,153.4898,153.1048,153.4128,19935.0
2020-10-28 15:20:00,159.37,159.92,159.21,159.75,53695.0,153.4128,153.9423,153.2588,153.7786,53695.0
2020-10-28 15:30:00,159.84,160.13,159.41,159.46,33347.0,153.8653,154.1444,153.4513,153.4995,33347.0
2020-10-28 15:40:00,159.52,159.79,159.3,159.42,48137.0,153.5572,153.8171,153.3454,153.461,48137.0
2020-10-28 15:50:00,159.42,159.46,158.5,158.69,200786.0,153.461,153.4995,152.5753,152.7582,200786.0
2020-10-29 09:30:00,159.46,160.17,158.73,158.81,54875.0,153.4995,154.1829,152.7967,152.8738,54875.0
2020-10-29 09:40:00,158.91,159.39,158.13,159.12,32715.0,152.97,153.4321,152.2192,153.1722,32715.0
2020-10-29 09:50:00,159.24,160.39,159.11,160.21,30683.0,153.2877,154.3947,153.1625,154.2214,30683.0
2020-10-29 10:00:00,160.29,160.54,159.9,160.12,21707.0,154.2984,154.5391,153.923,154.1348,21707.0
2020-10-29 10:10:00,160.23,160.4,159.5,160.03,15622.0,154.2407,154.4043,153.538,154.0482,15622.0
2020-10-29 10:20:00,160.11,160.4,159.78,160.0,12595.0,154.1252,154.4043,153.8075,154.0193,12595.0
2020-10-29 10:30:00,160.15,160.15,159.44,159.8,8872.0,154.1637,154.1637,153.4802,153.8267,8872.0
2020-10-29 10:40:00,159.8,160.03,159.39,159.39,13826.0,153.8267,154.0482,153.4321,153.4321,13826.0
2020-10-29 10:50:00,159.45,159.45,158.85,159.29,11364.0,153.4898,153.4898,152.9123,153.3358,11364.0
2020-10-29 11:00:00,159.26,159.44,159.01,159.33,11037.0,153.3069,153.4802,153.0663,153.3743,11037.0
2020-10-29 11:10:00,159.22,159.51,158.95,159.4,14276.0,153.2684,153.5476,153.0085,153.4417,14276.0
2020-10-29 11:20:00,159.43,159.6,158.69,158.69,15490.0,153.4706,153.6342,152.7582,152.7582,15490.0
2020-10-29 11:30:00,158.81,159.27,158.62,159.22,16221.0,152.8738,153.3166,152.6909,153.2684,16221.0
2020-10-29 11:40:00,159.25,159.25,158.62,158.91,10792.0,153.2973,153.2973,152.6909,152.97,10792.0
2020-10-29 11:50:00,158.84,158.85,158.25,158.5,12127.0,152.9026,152.9123,152.3347,152.5753,12127.0
2020-10-29 12:00:00,158.5,158.86,158.47,158.56,20699.0,152.5753,152.9219,152.5465,152.6331,20699.0
2020-10-29 12:10:00,158.52,159.09,158.45,159.09,10815.0,152.5946,153.1433,152.5272,153.1433,10815.0
2020-10-29 12:20:00,159.14,159.14,158.79,159.0,27791.0,153.1914,153.1914,152.8545,153.0567,27791.0
2020-10-29 12:30:00,159.07,159.38,158.92,159.29,11969.0,153.124,153.4224,152.9796,153.3358,11969.0
2020-10-29 12:40:00,159.31,159.46,159.3,159.43,13774.0,153.3551,153.4995,153.3454,153.4706,13774.0
2020-10-29 12:50:00,159.37,159.83,159.37,159.73,18043.0,153.4128,153.8556,153.4128,153.7594,18043.0
2020-10-29 13:00:00,159.73,159.85,159.39,159.5,28859.0,153.7594,153.8749,153.4321,153.538,28859.0
2020-10-29 13:10:00,159.56,159.8,159.45,159.68,99578.0,153.5957,153.8267,153.4898,153.7112,99578.0
2020-10-29 13:20:00,159.71,160.36,159.71,160.34,9722.0,153.7401,154.3658,153.7401,154.3466,9722.0
2020-10-29 13:30:00,160.38,160.77,160.35,160.69,11214.0,154.3851,154.7605,154.3562,154.6835,11214.0
2020-10-29 13:40:00,160.77,161.24,160.71,161.24,13152.0,154.7605,155.2129,154.7027,155.2129,13152.0
2020-10-29 13:50:00,161.24,161.51,161.01,161.11,10626.0,155.2129,155.4728,154.9915,155.0878,10626.0
2020-10-29 14:00:00,161.19,161.77,161.19,161.64,17410.0,155.1648,155.7231,155.1648,155.598,17410.0
2020-10-29 14:10:00,161.77,162.27,161.68,162.21,14912.0,155.7231,156.2044,155.6365,156.1467,14912.0
2020-10-29 14:20:00,162.21,162.36,162.05,162.15,22414.0,156.1467,156.2911,155.9926,156.0889,22414.0
2020-10-29 14:30:00,162.08,162.45,162.06,162.21,19200.0,156.0215,156.3777,156.0023,156.1467,19200.0
2020-10-29 14:40:00,162.23,162.4,161.78,161.89,12375.0,156.1659,156.3296,155.7327,155.8386,12375.0
2020-10-29 14:50:00,161.83,162.11,161.81,161.93,23621.0,155.7809,156.0504,155.7616,155.8771,23621.0
2020-10-29 15:00:00,161.95,162.19,161.87,161.98,24739.0,155.8964,156.1274,155.8194,155.9253,24739.0
2020-10-29 15:10:00,162.02,162.07,161.52,161.91,21957.0,155.9638,156.0119,155.4825,155.8579,21957.0
2020-10-29 15:20:00,161.88,162.14,161.82,161.93,20731.0,155.829,156.0793,155.7712,155.8771,20731.0
2020-10-29 15:30:00,161.97,162.14,161.78,161.87,28502.0,155.9156,156.0793,155.7327,155.8194,28502.0
2020-10-29 15:40:00,161.86,162.19,161.61,162.06,42041.0,155.8097,156.1274,155.5691,156.0023,42041.0
2020-10-29 15:50:00,162.03,162.45,161.17,161.19,181576.0,155.9734,156.3777,155.1455,155.1648,181576.0
2020-10-30 09:30:00,160.02,161.32,159.8,160.78,38247.0,154.0385,155.2899,153.8267,154.7701,38247.0
2020-10-30 09:40:00,160.78,161.05,160.41,160.87,27080.0,154.7701,155.03,154.4139,154.8568,27080.0
2020-10-30 09:50:00,160.86,161.02,160.4,160.64,15601.0,154.8471,155.0011,154.4043,154.6353,15601.0
2020-10-30 10:00:00,160.63,160.75,160.23,160.46,17556.0,154.6257,154.7412,154.2407,154.4621,17556.0
2020-10-30 10:10:00,160.48,160.74,160.22,160.3,25168.0,154.4813,154.7316,154.231,154.3081,25168.0
2020-10-30 10:20:00,160.26,160.45,159.48,159.59,28432.0,154.2696,154.4525,153.5187,153.6246,28432.0
2020-10-30 10:30:00,159.62,159.79,158.85,158.87,42267.0,153.6535,153.8171,152.9123,152.9315,42267.0
2020-10-30 10:40:00,158.9,158.9,157.69,157.95,31519.0,152.9604,152.9604,151.7956,152.0459,31519.0
2020-10-30 10:50:00,157.94,158.68,157.7,157.86,39917.0,152.0363,152.7486,151.8052,151.9593,39917.0
2020-10-30 11:00:00,157.83,158.54,157.82,158.02,23808.0,151.9304,152.6138,151.9208,152.1133,23808.0
2020-10-30 11:10:00,158.11,159.09,158.04,158.11,28345.0,152.1999,153.1433,152.1325,152.1999,28345.0
2020-10-30 11:20:00,158.12,158.74,157.78,157.98,26222.0,152.2095,152.8064,151.8823,152.0748,26222.0
2020-10-30 11:30:00,157.86,158.07,157.59,157.89,37214.0,151.9593,152.1614,151.6994,151.9881,37214.0
2020-10-30 11:40:00,157.68,158.44,157.23,158.39,25303.0,151.786,152.5176,151.3528,152.4695,25303.0
2020-10-30 11:50:00,158.41,158.76,158.26,158.76,15835.0,152.4887,152.8256,152.3443,152.8256,15835.0
2020-10-30 12:00:00,158.72,159.02,158.35,158.41,17666.0,152.7871,153.0759,152.4309,152.4887,17666.0
2020-10-30 12:10:00,158.37,158.85,158.1,158.85,12644.0,152.4502,152.9123,152.1903,152.9123,12644.0
2020-10-30 12:20:00,158.86,159.05,158.62,158.95,16621.0,152.9219,153.1048,152.6909,153.0085,16621.0
2020-10-30 12:30:00,158.95,158.95,158.21,158.29,10535.0,153.0085,153.0085,152.2962,152.3732,10535.0
2020-10-30 12:40:00,158.29,158.52,158.21,158.5,7632.0,152.3732,152.5946,152.2962,152.5753,7632.0
2020-10-30 12:50:00,158.5,158.53,158.32,158.5,13449.0,152.5753,152.6042,152.4021,152.5753,13449.0
2020-10-30 13:00:00,158.45,158.76,158.18,158.18,14285.0,152.5272,152.8256,152.2673,152.2673,14285.0
2020-10-30 13:10:00,158.14,158.2,157.56,157.56,17288.0,152.2288,152.2866,151.6705,151.6705,17288.0
2020-10-30 13:20:00,157.5,157.9,157.41,157.8,13838.0,151.6127,151.9978,151.5261,151.9015,13838.0
2020-10-30 13:30:00,157.66,157.86,157.4,157.83,15545.0,151.7667,151.9593,151.5165,151.9304,15545.0
2020-10-30 13:40:00,157.79,158.07,157.78,158.01,11027.0,151.8919,152.1614,151.8823,152.1037,11027.0
2020-10-30 13:50:00,158.04,158.05,157.73,157.98,37465.0,152.1325,152.1422,151.8341,152.0748,37465.0
2020-10-30 14:00:00,157.94,158.37,157.58,158.25,11861.0,152.0363,152.4502,151.6897,152.3347,11861.0
2020-10-30 14:10:00,158.25,158.32,157.75,158.0,31709.0,152.3347,152.4021,151.8534,152.094,31709.0
2020-10-30 14:20:00,157.88,157.95,157.27,157.38,17467.0,151.9785,152.0459,151.3913,151.4972,17467.0
2020-10-30 14:30:00,157.36,157.36,156.86,157.11,21454.0,151.478,151.478,150.9966,151.2373,21454.0
2020-10-30 14:40:00,157.14,157.14,156.57,157.12,34270.0,151.2662,151.2662,150.7175,151.2469,34270.0
2020-10-30 14:50:00,157.13,157.43,156.79,157.15,27836.0,151.2566,151.5453,150.9293,151.2758,27836.0
2020-10-30 15:00:00,157.02,157.21,156.85,156.95,32777.0,151.1507,151.3336,150.987,151.0833,32777.0
2020-10-30 15:10:00,156.96,157.24,156.8,156.93,56512.0,151.0929,151.3624,150.9389,151.064,56512.0
2020-10-30 15:20:00,156.94,157.37,156.81,156.83,31776.0,151.0737,151.4876,150.9485,150.9678,31776.0
2020-10-30 15:30:00,156.78,156.92,156.25,156.77,57891.0,150.9196,151.0544,150.4094,150.91,57891.0
2020-10-30 15:40:00,156.77,157.53,156.68,156.95,52997.0,150.91,151.6416,150.8234,151.0833,52997.0
2020-10-30 15:50:00,156.96,158.55,156.92,158.54,265237.0,151.0929,152.6235,151.0544,152.6138,265237.0
2020-11-02 09:30:00,161.22,163.09,160.75,162.07,81035.0,155.1937,156.9938,154.7412,156.0119,81035.0
2020-11-02 09:40:00,161.99,161.99,160.99,161.85,33723.0,155.9349,155.9349,154.9723,155.8001,33723.0
2020-11-02 09:50:00,161.97,163.17,161.97,162.46,26107.0,155.9156,157.0708,155.9156,156.3873,26107.0
2020-11-02 10:00:00,162.46,163.26,162.45,162.59,39388.0,156.3873,157.1574,156.3777,156.5125,39388.0
2020-11-02 10:10:00,162.54,163.12,162.0,162.82,25259.0,156.4643,157.0226,155.9445,156.7339,25259.0
2020-11-02 10:20:00,162.8,163.0,162.58,162.68,26185.0,156.7146,156.9071,156.5028,156.5991,26185.0
2020-11-02 10:30:00,162.7,162.72,162.25,162.45,25784.0,156.6183,156.6376,156.1852,156.3777,25784.0
2020-11-02 10:40:00,162.44,162.95,162.37,162.49,19412.0,156.3681,156.859,156.3007,156.4162,19412.0
2020-11-02 10:50:00,162.53,162.62,161.84,161.84,14286.0,156.4547,156.5413,155.7905,155.7905,14286.0
2020-11-02 11:00:00,161.85,161.9,161.44,161.44,16128.0,155.8001,155.8483,155.4054,155.4054,16128.0
2020-11-02 11:10:00,161.48,161.65,161.25,161.36,17120.0,155.4439,155.6076,155.2225,155.3284,17120.0
2020-11-02 11:20:00,161.2,161.64,161.07,161.64,14467.0,155.1744,155.598,155.0493,155.598,14467.0
2020-11-02 11:30:00,161.69,162.06,161.53,161.96,12655.0,155.6461,156.0023,155.4921,155.906,12655.0
2020-11-02 11:40:00,162.02,162.35,162.02,162.25,24138.0,155.9638,156.2814,155.9638,156.1852,24138.0
2020-11-02 11:50:00,162.29,162.58,162.21,162.45,11948.0,156.2237,156.5028,156.1467,156.3777,11948.0
2020-11-02 12:00:00,162.4,162.43,162.0,162.05,15717.0,156.3296,156.3584,155.9445,155.9926,15717.0
2020-11-02 12:10:00,162.04,162.11,161.86,161.86,8239.0,155.983,156.0504,155.8097,155.8097,8239.0
2020-11-02 12:20:00,161.92,162.24,161.79,162.23,13128.0,155.8675,156.1755,155.7424,156.1659,13128.0
2020-11-02 12:30:00,162.28,162.28,161.73,161.73,8088.0,156.214,156.214,155.6846,155.6846,8088.0
2020-11-02 12:40:00,161.75,161.78,161.38,161.46,15155.0,155.7039,155.7327,155.3477,155.4247,15155.0
2020-11-02 12:50:00,161.48,161.76,161.47,161.59,6871.0,155.4439,155.7135,155.4343,155.5498,6871.0
2020-11-02 13:00:00,161.67,161.67,161.04,161.22,8586.0,155.6268,155.6268,155.0204,155.1937,8586.0
2020-11-02 13:10:00,161.18,161.31,160.94,160.98,10304.0,155.1552,155.2803,154.9241,154.9626,10304.0
2020-11-02 13:20:00,160.89,161.17,160.84,161.0,11676.0,154.876,155.1455,154.8279,154.9819,11676.0
2020-11-02 13:30:00,161.01,161.13,160.81,160.86,11647.0,154.9915,155.107,154.799,154.8471,11647.0
2020-11-02 13:40:00,160.92,161.25,160.92,161.12,9708.0,154.9049,155.2225,154.9049,155.0974,9708.0
2020-11-02 13:50:00,161.16,161.16,160.71,160.74,16016.0,155.1359,155.1359,154.7027,154.7316,16016.0
2020-11-02 14:00:00,160.8,161.2,160.72,161.09,12073.0,154.7894,155.1744,154.7124,155.0685,12073.0
2020-11-02 14:10:00,161.04,161.21,160.94,160.99,10045.0,155.0204,155.184,154.9241,154.9723,10045.0
2020-11-02 14:20:00,160.95,161.75,160.95,161.63,14711.0,154.9338,155.7039,154.9338,155.5883,14711.0
2020-11-02 14:30:00,161.67,161.82,161.38,161.61,9386.0,155.6268,155.7712,155.3477,155.5691,9386.0
2020-11-02 14:40:00,161.56,162.15,161.56,162.0,14010.0,155.521,156.0889,155.521,155.9445,14010.0
2020-11-02 14:50:00,162.0,162.55,161.92,162.5,30471.0,155.9445,156.474,155.8675,156.4258,30471.0
2020-11-02 15:00:00,162.52,162.87,162.36,162.4,30519.0,156.4451,156.782,156.2911,156.3296,30519.0
2020-11-02 15:10:00,162.44,162.89,162.23,162.77,33601.0,156.3681,156.8012,156.1659,156.6857,33601.0
2020-11-02 15:20:00,162.75,162.9,162.56,162.56,24027.0,156.6665,156.8109,156.4836,156.4836,24027.0
2020-11-02 15:30:00,162.57,162.95,162.41,162.6,31313.0,156.4932,156.859,156.3392,156.5221,31313.0
2020-11-02 15:40:00,162.61,162.87,162.28,162.67,49135.0,156.5317,156.782,156.214,156.5895,49135.0
2020-11-02 15:50:00,162.65,163.0,162.39,162.89,135758.0,156.5702,156.9071,156.3199,156.8012,135758.0
2020-11-03 09:30:00,164.78,165.04,163.94,164.37,58607.0,158.6206,158.8709,157.812,158.2259,58607.0
2020-11-03 09:40:00,164.42,164.77,164.1,164.45,57362.0,158.2741,158.611,157.966,158.3029,57362.0
2020-11-03 09:50:00,164.36,165.14,164.36,165.12,29802.0,158.2163,158.9671,158.2163,158.9479,29802.0
2020-11-03 10:00:00,165.15,165.15,164.21,164.23,61195.0,158.9768,158.9768,158.0719,158.0912,61195.0
2020-11-03 10:10:00,164.23,165.49,164.23,165.37,54941.0,158.0912,159.3041,158.0912,159.1885,54941.0
2020-11-03 10:20:00,165.34,165.42,164.74,164.74,48156.0,159.1597,159.2367,158.5821,158.5821,48156.0
2020-11-03 10:30:00,164.78,164.83,164.19,164.25,24579.0,158.6206,158.6687,158.0527,158.1104,24579.0
2020-11-03 10:40:00,164.24,164.25,163.72,164.07,30938.0,158.1008,158.1104,157.6002,157.9371,30938.0
2020-11-03 10:50:00,164.14,164.25,163.6,163.79,35273.0,158.0045,158.1104,157.4847,157.6676,35273.0
2020-11-03 11:00:00,163.79,163.98,163.41,163.65,18477.0,157.6676,157.8505,157.3018,157.5328,18477.0
2020-11-03 11:10:00,163.58,164.32,163.57,164.26,13733.0,157.4655,158.1778,157.4558,158.12,13733.0
2020-11-03 11:20:00,164.3,164.57,164.3,164.45,8990.0,158.1585,158.4184,158.1585,158.3029,8990.0
2020-11-03 11:30:00,164.49,164.96,164.48,164.95,11076.0,158.3414,158.7939,158.3318,158.7842,11076.0
2020-11-03 11:40:00,164.96,165.04,164.42,164.52,8669.0,158.7939,158.8709,158.2741,158.3703,8669.0
2020-11-03 11:50:00,164.45,164.58,163.77,163.92,8487.0,158.3029,158.4281,157.6484,157.7927,8487.0
2020-11-03 12:00:00,163.95,164.19,163.45,163.45,14426.0,157.8216,158.0527,157.3403,157.3403,14426.0
2020-11-03 12:10:00,163.45,163.64,163.29,163.45,20608.0,157.3403,157.5232,157.1863,157.3403,20608.0
2020-11-03 12:20:00,163.53,163.59,163.32,163.5,17089.0,157.4173,157.4751,157.2152,157.3884,17089.0
2020-11-03 12:30:00,163.51,163.71,163.5,163.71,18169.0,157.3981,157.5906,157.3884,157.5906,18169.0
2020-11-03 12:40:00,163.74,163.85,163.58,163.79,14322.0,157.6195,157.7254,157.4655,157.6676,14322.0
2020-11-03 12:50:00,163.79,164.18,163.56,164.11,41960.0,157.6676,158.043,157.4462,157.9756,41960.0
2020-11-03 13:00:00,164.08,164.3,163.84,163.92,15456.0,157.9468,158.1585,157.7157,157.7927,15456.0
2020-11-03 13:10:00,163.95,164.06,163.87,163.99,9183.0,157.8216,157.9275,157.7446,157.8601,9183.0
2020-11-03 13:20:00,163.97,164.01,163.81,164.0,7986.0,157.8409,157.8794,157.6869,157.8698,7986.0
2020-11-03 13:30:00,164.01,164.2,163.86,164.08,17905.0,157.8794,158.0623,157.735,157.9468,17905.0
2020-11-03 13:40:00,164.02,164.33,163.99,164.03,33540.0,157.889,158.1874,157.8601,157.8986,33540.0
2020-11-03 13:50:00,164.0,164.05,163.47,163.47,9083.0,157.8698,157.9179,157.3596,157.3596,9083.0
2020-11-03 14:00:00,163.42,163.77,163.42,163.72,12511.0,157.3114,157.6484,157.3114,157.6002,12511.0
2020-11-03 14:10:00,163.74,163.9,163.55,163.61,41473.0,157.6195,157.7735,157.4366,157.4943,41473.0
2020-11-03 14:20:00,163.61,163.73,163.26,163.36,9913.0,157.4943,157.6098,157.1574,157.2537,9913.0
2020-11-03 14:30:00,163.37,163.7,163.22,163.45,11537.0,157.2633,157.581,157.1189,157.3403,11537.0
2020-11-03 14:40:00,163.46,163.72,163.41,163.66,9194.0,157.3499,157.6002,157.3018,157.5425,9194.0
2020-11-03 14:50:00,163.62,163.8,163.47,163.61,11124.0,157.504,157.6772,157.3596,157.4943,11124.0
2020-11-03 15:00:00,163.48,163.48,163.13,163.3,12869.0,157.3692,157.3692,157.0323,157.1959,12869.0
2020-11-03 15:10:00,163.3,163.58,163.3,163.36,16734.0,157.1959,157.4655,157.1959,157.2537,16734.0
2020-11-03 15:20:00,163.38,163.54,162.9,163.14,24124.0,157.2729,157.4269,156.8109,157.0419,24124.0
2020-11-03 15:30:00,163.19,163.53,163.09,163.32,54464.0,157.09,157.4173,156.9938,157.2152,54464.0
2020-11-03 15:40:00,163.37,163.96,163.33,163.87,25645.0,157.2633,157.8312,157.2248,157.7446,25645.0
2020-11-03 15:50:00,163.8,164.06,163.0,163.18,85890.0,157.6772,157.9275,156.9071,157.0804,85890.0
2020-11-04 09:30:00,165.73,170.45,165.73,168.83,89911.0,159.5351,164.0787,159.5351,162.5192,89911.0
2020-11-04 09:40:00,168.85,170.37,168.66,168.73,54588.0,162.5385,164.0016,162.3556,162.4229,54588.0
2020-11-04 09:50:00,168.78,168.99,168.3,168.69,36881.0,162.4711,162.6732,162.009,162.3844,36881.0
2020-11-04 10:00:00,168.76,170.39,168.43,170.16,46110.0,162.4518,164.0209,162.1342,163.7995,46110.0
2020-11-04 10:10:00,170.16,171.22,170.05,171.01,82472.0,163.7995,164.8199,163.6936,164.6177,82472.0
2020-11-04 10:20:00,171.08,171.3,170.73,170.84,61643.0,164.6851,164.8969,164.3482,164.4541,61643.0
2020-11-04 10:30:00,170.94,171.1,170.51,171.0,56041.0,164.5503,164.7044,164.1364,164.6081,56041.0
2020-11-04 10:40:00,171.0,171.75,170.82,171.46,75296.0,164.6081,165.3301,164.4348,165.0509,75296.0
2020-11-04 10:50:00,171.47,172.59,171.26,172.53,39388.0,165.0605,166.1387,164.8584,166.0809,39388.0
2020-11-04 11:00:00,172.59,172.68,172.28,172.44,46329.0,166.1387,166.2253,165.8403,165.9943,46329.0
2020-11-04 11:10:00,172.5,172.6,172.1,172.6,32729.0,166.052,166.1483,165.667,166.1483,32729.0
2020-11-04 11:20:00,172.6,173.78,172.47,173.65,76636.0,166.1483,167.2842,166.0231,167.159,76636.0
2020-11-04 11:30:00,173.62,173.99,173.11,173.11,48011.0,167.1302,167.4863,166.6392,166.6392,48011.0
2020-11-04 11:40:00,173.12,173.27,172.44,172.77,33166.0,166.6489,166.7932,165.9943,166.3119,33166.0
2020-11-04 11:50:00,172.77,173.39,172.61,173.19,46373.0,166.3119,166.9088,166.1579,166.7162,46373.0
2020-11-04 12:00:00,173.19,173.48,173.1,173.35,75406.0,166.7162,166.9954,166.6296,166.8703,75406.0
2020-11-04 12:10:00,173.35,174.87,173.35,174.74,56406.0,166.8703,168.3334,166.8703,168.2083,56406.0
2020-11-04 12:20:00,174.66,175.45,174.62,175.29,33696.0,168.1313,168.8918,168.0928,168.7377,33696.0
2020-11-04 12:30:00,175.5,176.17,175.26,176.0,60252.0,168.9399,169.5848,168.7089,169.4212,60252.0
2020-11-04 12:40:00,176.02,176.09,175.31,175.42,50518.0,169.4405,169.5078,168.757,168.8629,50518.0
2020-11-04 12:50:00,175.51,175.67,175.0,175.29,33221.0,168.9495,169.1035,168.4586,168.7377,33221.0
2020-11-04 13:00:00,175.35,175.5,175.01,175.37,34962.0,168.7955,168.9399,168.4682,168.8147,34962.0
2020-11-04 13:10:00,175.41,175.66,175.2,175.48,43366.0,168.8533,169.0939,168.6511,168.9206,43366.0
2020-11-04 13:20:00,175.45,175.71,175.0,175.12,34851.0,168.8918,169.142,168.4586,168.5741,34851.0
2020-11-04 13:30:00,175.18,175.5,174.76,175.5,34508.0,168.6319,168.9399,168.2275,168.9399,34508.0
2020-11-04 13:40:00,175.5,175.65,174.87,174.91,33442.0,168.9399,169.0843,168.3334,168.3719,33442.0
2020-11-04 13:50:00,174.84,174.95,174.26,174.86,47704.0,168.3046,168.4104,167.7462,168.3238,47704.0
2020-11-04 14:00:00,174.74,175.34,174.73,175.06,33097.0,168.2083,168.7859,168.1987,168.5163,33097.0
2020-11-04 14:10:00,175.14,175.84,175.1,175.68,58672.0,168.5933,169.2672,168.5548,169.1132,58672.0
2020-11-04 14:20:00,175.59,175.84,175.2,175.27,23269.0,169.0265,169.2672,168.6511,168.7185,23269.0
2020-11-04 14:30:00,175.34,175.41,175.08,175.14,20658.0,168.7859,168.8533,168.5356,168.5933,20658.0
2020-11-04 14:40:00,175.07,175.11,174.68,174.73,24264.0,168.526,168.5645,168.1505,168.1987,24264.0
2020-11-04 14:50:00,174.79,175.06,174.34,174.39,19652.0,168.2564,168.5163,167.8232,167.8714,19652.0
2020-11-04 15:00:00,174.4,174.47,173.52,173.69,33023.0,167.881,167.9484,167.0339,167.1975,33023.0
2020-11-04 15:10:00,173.68,173.9,173.42,173.53,62823.0,167.1879,167.3997,166.9376,167.0435,62823.0
2020-11-04 15:20:00,173.56,173.87,173.52,173.69,58086.0,167.0724,167.3708,167.0339,167.1975,58086.0
2020-11-04 15:30:00,173.76,174.17,173.52,174.06,83875.0,167.2649,167.6596,167.0339,167.5537,83875.0
2020-11-04 15:40:00,174.05,174.29,173.84,173.88,98356.0,167.5441,167.7751,167.3419,167.3804,98356.0
2020-11-04 15:50:00,173.88,174.37,173.28,174.08,311375.0,167.3804,167.8521,166.8029,167.573,311375.0
2020-11-05 09:30:00,174.68,176.64,173.88,175.78,146512.0,168.1505,170.0373,167.3804,169.2094,146512.0
2020-11-05 09:40:00,175.76,176.14,173.0,174.31,65006.0,169.1902,169.556,166.5333,167.7944,65006.0
2020-11-05 09:50:00,174.14,175.49,173.72,175.23,54221.0,167.6307,168.9303,167.2264,168.68,54221.0
2020-11-05 10:00:00,175.22,175.96,174.0,175.57,39354.0,168.6704,169.3827,167.496,169.0073,39354.0
2020-11-05 10:10:00,175.49,175.7,174.47,174.9,38028.0,168.9303,169.1324,167.9484,168.3623,38028.0
2020-11-05 10:20:00,175.0,176.16,175.0,175.38,57994.0,168.4586,169.5752,168.4586,168.8244,57994.0
2020-11-05 10:30:00,175.47,175.47,174.81,175.05,26886.0,168.911,168.911,168.2757,168.5067,26886.0
2020-11-05 10:40:00,175.15,175.49,174.09,174.83,23983.0,168.603,168.9303,167.5826,168.2949,23983.0
2020-11-05 10:50:00,174.92,175.05,174.21,174.47,54078.0,168.3816,168.5067,167.6981,167.9484,54078.0
2020-11-05 11:00:00,174.75,175.07,173.98,174.0,19648.0,168.2179,168.526,167.4767,167.496,19648.0
2020-11-05 11:10:00,173.99,174.22,173.48,173.84,15515.0,167.4863,167.7077,166.9954,167.3419,15515.0
2020-11-05 11:20:00,173.87,173.87,172.52,172.72,21448.0,167.3708,167.3708,166.0713,166.2638,21448.0
2020-11-05 11:30:00,172.72,173.32,172.54,173.0,19609.0,166.2638,166.8414,166.0905,166.5333,19609.0
2020-11-05 11:40:00,172.93,173.2,172.92,173.06,14613.0,166.466,166.7259,166.4563,166.5911,14613.0
2020-11-05 11:50:00,173.02,173.06,172.02,172.37,65193.0,166.5526,166.5911,165.59,165.9269,65193.0
2020-11-05 12:00:00,172.43,172.99,172.38,172.69,21102.0,165.9846,166.5237,165.9365,166.2349,21102.0
2020-11-05 12:10:00,172.71,172.87,172.11,172.11,17759.0,166.2542,166.4082,165.6766,165.6766,17759.0
2020-11-05 12:20:00,172.2,172.46,172.02,172.45,26266.0,165.7632,166.0135,165.59,166.0039,26266.0
2020-11-05 12:30:00,172.45,172.59,172.02,172.56,39046.0,166.0039,166.1387,165.59,166.1098,39046.0
2020-11-05 12:40:00,172.56,173.13,172.56,173.13,17875.0,166.1098,166.6585,166.1098,166.6585,17875.0
2020-11-05 12:50:00,173.18,173.69,173.18,173.51,26804.0,166.7066,167.1975,166.7066,167.0243,26804.0
2020-11-05 13:00:00,173.55,173.87,173.45,173.55,15866.0,167.0628,167.3708,166.9665,167.0628,15866.0
2020-11-05 13:10:00,173.52,173.67,173.04,173.16,15377.0,167.0339,167.1783,166.5718,166.6874,15377.0
2020-11-05 13:20:00,173.17,173.24,172.44,172.54,48702.0,166.697,166.7644,165.9943,166.0905,48702.0
2020-11-05 13:30:00,172.6,172.6,171.63,171.99,18303.0,166.1483,166.1483,165.2145,165.5611,18303.0
2020-11-05 13:40:00,171.98,172.1,171.19,171.26,31196.0,165.5515,165.667,164.791,164.8584,31196.0
2020-11-05 13:50:00,171.3,171.36,170.75,171.24,28713.0,164.8969,164.9546,164.3674,164.8391,28713.0
2020-11-05 14:00:00,171.31,171.7,171.14,171.46,21077.0,164.9065,165.2819,164.7429,165.0509,21077.0
2020-11-05 14:10:00,171.47,172.08,171.43,171.8,22705.0,165.0605,165.6477,165.022,165.3782,22705.0
2020-11-05 14:20:00,171.73,171.79,171.43,171.52,18874.0,165.3108,165.3686,165.022,165.1087,18874.0
2020-11-05 14:30:00,171.68,172.08,171.46,171.61,17172.0,165.2627,165.6477,165.0509,165.1953,17172.0
2020-11-05 14:40:00,171.68,172.49,171.6,171.62,17309.0,165.2627,166.0424,165.1857,165.2049,17309.0
2020-11-05 14:50:00,171.75,171.78,171.26,171.54,32354.0,165.3301,165.3589,164.8584,165.1279,32354.0
2020-11-05 15:00:00,171.56,171.57,171.06,171.25,27833.0,165.1472,165.1568,164.6659,164.8488,27833.0
2020-11-05 15:10:00,171.25,171.33,170.55,170.64,33084.0,164.8488,164.9258,164.1749,164.2616,33084.0
2020-11-05 15:20:00,170.7,171.43,170.7,171.25,29127.0,164.3193,165.022,164.3193,164.8488,29127.0
2020-11-05 15:30:00,171.25,171.35,170.73,170.74,40519.0,164.8488,164.945,164.3482,164.3578,40519.0
2020-11-05 15:40:00,170.72,170.86,170.38,170.74,81463.0,164.3386,164.4733,164.0113,164.3578,81463.0
2020-11-05 15:50:00,170.78,171.27,170.62,170.9,183067.0,164.3963,164.868,164.2423,164.5118,183067.0
2020-11-06 09:30:00,172.0,172.62,169.51,169.76,51726.0,165.5707,166.1675,163.1738,163.4144,51726.0
2020-11-06 09:40:00,169.69,170.64,169.16,169.26,86407.0,163.3471,164.2616,162.8369,162.9331,86407.0
2020-11-06 09:50:00,169.33,169.74,169.02,169.4,54548.0,163.0005,163.3952,162.7021,163.0679,54548.0
2020-11-06 10:00:00,169.52,170.35,169.36,170.04,33298.0,163.1834,163.9824,163.0294,163.684,33298.0
2020-11-06 10:10:00,170.03,170.94,169.85,170.46,31806.0,163.6744,164.5503,163.5011,164.0883,31806.0
2020-11-06 10:20:00,170.48,170.75,170.2,170.67,23743.0,164.1075,164.3674,163.838,164.2904,23743.0
2020-11-06 10:30:00,170.58,170.67,169.68,169.73,17235.0,164.2038,164.2904,163.3374,163.3856,17235.0
2020-11-06 10:40:00,169.75,170.28,169.61,169.77,16766.0,163.4048,163.915,163.2701,163.4241,16766.0
2020-11-06 10:50:00,169.66,170.16,167.83,168.12,70319.0,163.3182,163.7995,161.5566,161.8357,70319.0
2020-11-06 11:00:00,168.21,169.74,168.19,169.42,31069.0,161.9224,163.3952,161.9031,163.0872,31069.0
2020-11-06 11:10:00,169.5,169.58,166.26,168.34,167018.0,163.1642,163.2412,160.0453,162.0475,167018.0
2020-11-06 11:20:00,168.25,169.05,167.73,168.58,32744.0,161.9609,162.731,161.4603,162.2786,32744.0
2020-11-06 11:30:00,168.74,169.4,168.68,169.35,25351.0,162.4326,163.0679,162.3748,163.0198,25351.0
2020-11-06 11:40:00,169.52,169.53,168.86,168.93,17381.0,163.1834,163.193,162.5481,162.6155,17381.0
2020-11-06 11:50:00,168.92,169.35,168.89,169.11,10480.0,162.6058,163.0198,162.577,162.7887,10480.0
2020-11-06 12:00:00,169.13,169.86,169.13,169.28,13292.0,162.808,163.5107,162.808,162.9524,13292.0
2020-11-06 12:10:00,169.32,169.42,168.84,169.04,18519.0,162.9909,163.0872,162.5288,162.7214,18519.0
2020-11-06 12:20:00,169.0,169.03,168.71,168.96,13350.0,162.6829,162.7117,162.4037,162.6444,13350.0
2020-11-06 12:30:00,169.0,169.09,168.67,168.82,14993.0,162.6829,162.7695,162.3652,162.5096,14993.0
2020-11-06 12:40:00,168.83,169.33,168.82,169.33,12198.0,162.5192,163.0005,162.5096,163.0005,12198.0
2020-11-06 12:50:00,169.38,169.74,169.38,169.51,15120.0,163.0487,163.3952,163.0487,163.1738,15120.0
2020-11-06 13:00:00,169.49,169.78,169.47,169.74,11830.0,163.1545,163.4337,163.1353,163.3952,11830.0
2020-11-06 13:10:00,169.78,170.08,169.78,169.81,17932.0,163.4337,163.7225,163.4337,163.4626,17932.0
2020-11-06 13:20:00,169.81,170.3,169.74,170.03,56505.0,163.4626,163.9343,163.3952,163.6744,56505.0
2020-11-06 13:30:00,169.98,170.46,169.96,170.37,15689.0,163.6262,164.0883,163.607,164.0016,15689.0
2020-11-06 13:40:00,170.38,170.38,170.17,170.24,16776.0,164.0113,164.0113,163.8091,163.8765,16776.0
2020-11-06 13:50:00,170.25,170.29,170.1,170.12,9039.0,163.8861,163.9246,163.7417,163.761,9039.0
2020-11-06 14:00:00,170.1,170.45,169.91,170.44,17738.0,163.7417,164.0787,163.5588,164.069,17738.0
2020-11-06 14:10:00,170.38,170.6,170.36,170.56,36681.0,164.0113,164.223,163.992,164.1845,36681.0
2020-11-06 14:20:00,170.53,170.56,170.25,170.44,18362.0,164.1557,164.1845,163.8861,164.069,18362.0
2020-11-06 14:30:00,170.52,170.52,170.07,170.12,16818.0,164.146,164.146,163.7129,163.761,16818.0
2020-11-06 14:40:00,170.14,170.22,169.94,170.11,10299.0,163.7802,163.8573,163.5877,163.7514,10299.0
2020-11-06 14:50:00,170.14,170.33,170.1,170.19,14208.0,163.7802,163.9631,163.7417,163.8284,14208.0
2020-11-06 15:00:00,170.11,170.15,169.41,169.7,18460.0,163.7514,163.7899,163.0775,163.3567,18460.0
2020-11-06 15:10:00,169.61,169.65,168.59,168.59,19944.0,163.2701,163.3086,162.2882,162.2882,19944.0
2020-11-06 15:20:00,168.53,169.45,168.47,169.34,38692.0,162.2304,163.116,162.1727,163.0101,38692.0
2020-11-06 15:30:00,169.34,169.61,169.16,169.49,61592.0,163.0101,163.2701,162.8369,163.1545,61592.0
2020-11-06 15:40:00,169.56,170.13,169.56,170.0,43942.0,163.2219,163.7706,163.2219,163.6455,43942.0
2020-11-06 15:50:00,170.07,170.11,168.91,169.24,159902.0,163.7129,163.7514,162.5962,162.9139,159902.0
2020-11-09 09:30:00,175.46,176.41,173.03,173.63,132210.0,168.9014,169.8159,166.5622,167.1398,132210.0
2020-11-09 09:40:00,173.3,173.9,172.24,172.89,44128.0,166.8221,167.3997,165.8017,166.4274,44128.0
2020-11-09 09:50:00,172.9,172.9,169.74,170.35,72427.0,166.4371,166.4371,163.3952,163.9824,72427.0
2020-11-09 10:00:00,170.29,171.5,169.78,169.85,74386.0,163.9246,165.0894,163.4337,163.5011,74386.0
2020-11-09 10:10:00,169.84,171.18,169.08,170.98,46850.0,163.4915,164.7814,162.7599,164.5888,46850.0
2020-11-09 10:20:00,170.86,171.11,169.7,169.75,31471.0,164.4733,164.714,163.3567,163.4048,31471.0
2020-11-09 10:30:00,169.7,169.91,169.14,169.7,46629.0,163.3567,163.5588,162.8176,163.3567,46629.0
2020-11-09 10:40:00,169.68,170.54,169.46,169.79,28304.0,163.3374,164.1653,163.1257,163.4433,28304.0
2020-11-09 10:50:00,169.9,170.86,169.77,170.64,26826.0,163.5492,164.4733,163.4241,164.2616,26826.0
2020-11-09 11:00:00,170.75,170.92,169.8,170.6,27056.0,164.3674,164.5311,163.453,164.223,27056.0
2020-11-09 11:10:00,170.67,171.03,169.93,169.93,36066.0,164.2904,164.637,163.5781,163.5781,36066.0
2020-11-09 11:20:00,170.0,170.17,169.34,169.76,41677.0,163.6455,163.8091,163.0101,163.4144,41677.0
2020-11-09 11:30:00,169.75,170.11,168.88,168.9,29516.0,163.4048,163.7514,162.5673,162.5866,29516.0
2020-11-09 11:40:00,168.89,169.12,168.09,168.75,27633.0,162.577,162.7984,161.8069,162.4422,27633.0
2020-11-09 11:50:00,168.61,168.74,168.03,168.38,29785.0,162.3074,162.4326,161.7491,162.086,29785.0
2020-11-09 12:00:00,168.46,169.0,167.7,168.82,39560.0,162.163,162.6829,161.4314,162.5096,39560.0
2020-11-09 12:10:00,168.75,168.8,167.99,168.27,30396.0,162.4422,162.4903,161.7106,161.9801,30396.0
2020-11-09 12:20:00,168.3,169.21,168.27,168.64,25195.0,162.009,162.885,161.9801,162.3363,25195.0
2020-11-09 12:30:00,168.65,168.96,168.35,168.53,29524.0,162.3459,162.6444,162.0572,162.2304,29524.0
2020-11-09 12:40:00,168.65,168.84,168.16,168.16,34638.0,162.3459,162.5288,161.8743,161.8743,34638.0
2020-11-09 12:50:00,168.35,168.89,168.08,168.7,20518.0,162.0572,162.577,161.7972,162.3941,20518.0
2020-11-09 13:00:00,168.74,169.29,168.69,169.09,15137.0,162.4326,162.962,162.3844,162.7695,15137.0
2020-11-09 13:10:00,169.06,169.26,168.96,169.14,15010.0,162.7406,162.9331,162.6444,162.8176,15010.0
2020-11-09 13:20:00,169.13,169.2,168.57,168.81,17901.0,162.808,162.8754,162.2689,162.5,17901.0
2020-11-09 13:30:00,168.9,169.12,168.7,168.8,15904.0,162.5866,162.7984,162.3941,162.4903,15904.0
2020-11-09 13:40:00,168.87,168.95,168.39,168.92,16963.0,162.5577,162.6347,162.0957,162.6058,16963.0
2020-11-09 13:50:00,168.85,169.46,168.75,169.41,20810.0,162.5385,163.1257,162.4422,163.0775,20810.0
2020-11-09 14:00:00,169.34,169.48,168.72,168.81,17183.0,163.0101,163.1449,162.4133,162.5,17183.0
2020-11-09 14:10:00,168.83,168.85,168.14,168.2,14809.0,162.5192,162.5385,161.855,161.9128,14809.0
2020-11-09 14:20:00,168.1,168.47,168.02,168.04,22261.0,161.8165,162.1727,161.7395,161.7587,22261.0
2020-11-09 14:30:00,168.13,168.23,167.73,168.03,23321.0,161.8454,161.9416,161.4603,161.7491,23321.0
2020-11-09 14:40:00,167.98,167.98,167.38,167.6,23341.0,161.701,161.701,161.1234,161.3352,23341.0
2020-11-09 14:50:00,167.53,167.53,167.13,167.21,27298.0,161.2678,161.2678,160.8828,160.9598,27298.0
2020-11-09 15:00:00,167.14,167.58,166.92,167.08,34225.0,160.8924,161.3159,160.6806,160.8346,34225.0
2020-11-09 15:10:00,167.13,167.16,166.51,166.58,39031.0,160.8828,160.9116,160.2859,160.3533,39031.0
2020-11-09 15:20:00,166.64,166.64,166.01,166.2,34005.0,160.4111,160.4111,159.8046,159.9875,34005.0
2020-11-09 15:30:00,166.17,167.19,166.14,167.19,44784.0,159.9586,160.9405,159.9298,160.9405,44784.0
2020-11-09 15:40:00,167.23,167.25,166.75,166.86,62657.0,160.979,160.9983,160.517,160.6228,62657.0
2020-11-09 15:50:00,166.83,166.85,165.01,165.08,157144.0,160.594,160.6132,158.842,158.9094,157144.0
2020-11-10 09:30:00,166.04,166.96,164.58,164.91,66852.0,159.8335,160.7191,158.4281,158.7457,66852.0
2020-11-10 09:40:00,164.89,165.09,164.11,164.61,39722.0,158.7265,158.919,157.9756,158.457,39722.0
2020-11-10 09:50:00,164.65,165.01,164.21,164.48,42991.0,158.4955,158.842,158.0719,158.3318,42991.0
2020-11-10 10:00:00,164.61,164.61,163.05,163.09,73679.0,158.457,158.457,156.9553,156.9938,73679.0
2020-11-10 10:10:00,163.11,163.41,162.76,162.95,42925.0,157.013,157.3018,156.6761,156.859,42925.0
2020-11-10 10:20:00,162.97,163.02,160.63,160.72,83198.0,156.8783,156.9264,154.6257,154.7124,83198.0
2020-11-10 10:30:00,160.72,161.19,160.52,161.02,90628.0,154.7124,155.1648,154.5198,155.0011,90628.0
2020-11-10 10:40:00,161.09,161.42,160.48,161.42,66324.0,155.0685,155.3862,154.4813,155.3862,66324.0
2020-11-10 10:50:00,161.44,162.59,161.36,161.93,61316.0,155.4054,156.5125,155.3284,155.8771,61316.0
2020-11-10 11:00:00,161.93,163.02,161.76,162.68,54911.0,155.8771,156.9264,155.7135,156.5991,54911.0
2020-11-10 11:10:00,162.7,162.97,162.24,162.76,57017.0,156.6183,156.8783,156.1755,156.6761,57017.0
2020-11-10 11:20:00,162.8,162.99,162.25,162.55,35989.0,156.7146,156.8975,156.1852,156.474,35989.0
2020-11-10 11:30:00,162.66,162.75,162.35,162.67,30880.0,156.5798,156.6665,156.2814,156.5895,30880.0
2020-11-10 11:40:00,162.76,163.8,162.74,163.5,48384.0,156.6761,157.6772,156.6569,157.3884,48384.0
2020-11-10 11:50:00,163.43,163.5,162.94,163.24,28909.0,157.3211,157.3884,156.8494,157.1382,28909.0
2020-11-10 12:00:00,163.16,163.98,163.16,163.83,63701.0,157.0612,157.8505,157.0612,157.7061,63701.0
2020-11-10 12:10:00,163.82,163.98,163.65,163.78,36066.0,157.6965,157.8505,157.5328,157.658,36066.0
2020-11-10 12:20:00,163.77,164.23,163.63,164.07,22058.0,157.6484,158.0912,157.5136,157.9371,22058.0
2020-11-10 12:30:00,164.11,164.29,163.89,163.89,20811.0,157.9756,158.1489,157.7639,157.7639,20811.0
2020-11-10 12:40:00,163.9,164.02,163.51,163.98,46215.0,157.7735,157.889,157.3981,157.8505,46215.0
2020-11-10 12:50:00,163.94,164.24,163.77,164.03,19524.0,157.812,158.1008,157.6484,157.8986,19524.0
2020-11-10 13:00:00,164.1,164.28,163.67,163.75,24728.0,157.966,158.1393,157.5521,157.6291,24728.0
2020-11-10 13:10:00,163.71,163.85,162.75,162.94,20050.0,157.5906,157.7254,156.6665,156.8494,20050.0
2020-11-10 13:20:00,162.93,163.0,162.6,162.93,19387.0,156.8397,156.9071,156.5221,156.8397,19387.0
2020-11-10 13:30:00,162.93,162.93,162.51,162.51,20623.0,156.8397,156.8397,156.4354,156.4354,20623.0
2020-11-10 13:40:00,162.51,162.77,161.98,162.01,34780.0,156.4354,156.6857,155.9253,155.9541,34780.0
2020-11-10 13:50:00,162.05,162.26,161.92,161.95,38408.0,155.9926,156.1948,155.8675,155.8964,38408.0
2020-11-10 14:00:00,161.91,162.55,161.91,162.4,35217.0,155.8579,156.474,155.8579,156.3296,35217.0
2020-11-10 14:10:00,162.43,162.68,162.04,162.54,40057.0,156.3584,156.5991,155.983,156.4643,40057.0
2020-11-10 14:20:00,162.55,162.67,162.0,162.09,44488.0,156.474,156.5895,155.9445,156.0311,44488.0
2020-11-10 14:30:00,162.11,162.52,162.07,162.44,31565.0,156.0504,156.4451,156.0119,156.3681,31565.0
2020-11-10 14:40:00,162.45,162.82,162.27,162.41,34559.0,156.3777,156.7339,156.2044,156.3392,34559.0
2020-11-10 14:50:00,162.42,162.97,162.38,162.6,39960.0,156.3488,156.8783,156.3103,156.5221,39960.0
2020-11-10 15:00:00,162.52,162.69,161.93,162.32,60467.0,156.4451,156.6087,155.8771,156.2526,60467.0
2020-11-10 15:10:00,162.36,162.63,162.07,162.43,43494.0,156.2911,156.551,156.0119,156.3584,43494.0
2020-11-10 15:20:00,162.5,162.76,162.32,162.54,40557.0,156.4258,156.6761,156.2526,156.4643,40557.0
2020-11-10 15:30:00,162.54,162.74,162.33,162.33,48182.0,156.4643,156.6569,156.2622,156.2622,48182.0
2020-11-10 15:40:00,162.38,162.98,162.34,162.54,77257.0,156.3103,156.8879,156.2718,156.4643,77257.0
2020-11-10 15:50:00,162.5,162.61,162.14,162.5,226202.0,156.4258,156.5317,156.0793,156.4258,226202.0
2020-11-11 09:30:00,164.99,165.53,163.68,164.21,51565.0,158.8227,159.3426,157.5617,158.0719,51565.0
2020-11-11 09:40:00,164.15,165.92,163.91,165.44,34624.0,158.0141,159.718,157.7831,159.2559,34624.0
2020-11-11 09:50:00,165.46,165.79,164.65,164.96,30979.0,159.2752,159.5928,158.4955,158.7939,30979.0
2020-11-11 10:00:00,164.97,165.25,164.76,165.03,24143.0,158.8035,159.073,158.6013,158.8613,24143.0
2020-11-11 10:10:00,165.07,165.08,164.67,164.74,28175.0,158.8998,158.9094,158.5147,158.5821,28175.0
2020-11-11 10:20:00,164.69,164.91,164.37,164.56,39077.0,158.534,158.7457,158.2259,158.4088,39077.0
2020-11-11 10:30:00,164.52,164.68,164.21,164.49,17547.0,158.3703,158.5243,158.0719,158.3414,17547.0
2020-11-11 10:40:00,164.48,164.61,164.05,164.41,21225.0,158.3318,158.457,157.9179,158.2644,21225.0
2020-11-11 10:50:00,164.55,164.7,164.12,164.12,27420.0,158.3992,158.5436,157.9853,157.9853,27420.0
2020-11-11 11:00:00,164.23,164.55,164.06,164.34,19524.0,158.0912,158.3992,157.9275,158.197,19524.0
2020-11-11 11:10:00,164.37,164.44,163.96,164.16,21312.0,158.2259,158.2933,157.8312,158.0238,21312.0
2020-11-11 11:20:00,164.22,164.28,163.78,163.89,27393.0,158.0815,158.1393,157.658,157.7639,27393.0
2020-11-11 11:30:00,163.97,164.01,163.33,163.48,26208.0,157.8409,157.8794,157.2248,157.3692,26208.0
2020-11-11 11:40:00,163.57,164.32,163.52,164.25,10479.0,157.4558,158.1778,157.4077,158.1104,10479.0
2020-11-11 11:50:00,164.24,164.32,164.02,164.09,10723.0,158.1008,158.1778,157.889,157.9564,10723.0
2020-11-11 12:00:00,164.11,164.67,164.05,164.67,23955.0,157.9756,158.5147,157.9179,158.5147,23955.0
2020-11-11 12:10:00,164.63,164.79,164.55,164.55,10953.0,158.4762,158.6302,158.3992,158.3992,10953.0
2020-11-11 12:20:00,164.59,164.86,164.51,164.8,9800.0,158.4377,158.6976,158.3607,158.6398,9800.0
2020-11-11 12:30:00,164.84,165.12,164.8,165.05,16890.0,158.6784,158.9479,158.6398,158.8805,16890.0
2020-11-11 12:40:00,165.07,165.18,164.87,164.95,16498.0,158.8998,159.0056,158.7072,158.7842,16498.0
2020-11-11 12:50:00,164.94,164.97,164.47,164.64,14135.0,158.7746,158.8035,158.3222,158.4858,14135.0
2020-11-11 13:00:00,164.6,164.6,163.91,164.04,11098.0,158.4473,158.4473,157.7831,157.9083,11098.0
2020-11-11 13:10:00,164.03,164.21,163.99,164.06,13782.0,157.8986,158.0719,157.8601,157.9275,13782.0
2020-11-11 13:20:00,164.06,164.2,163.97,164.06,22060.0,157.9275,158.0623,157.8409,157.9275,22060.0
2020-11-11 13:30:00,164.09,164.31,163.99,164.12,20851.0,157.9564,158.1682,157.8601,157.9853,20851.0
2020-11-11 13:40:00,164.11,164.13,163.67,163.79,18402.0,157.9756,157.9949,157.5521,157.6676,18402.0
2020-11-11 13:50:00,163.76,163.82,163.5,163.5,12784.0,157.6387,157.6965,157.3884,157.3884,12784.0
2020-11-11 14:00:00,163.51,163.88,163.51,163.76,17162.0,157.3981,157.7542,157.3981,157.6387,17162.0
2020-11-11 14:10:00,163.78,164.34,163.75,164.07,32696.0,157.658,158.197,157.6291,157.9371,32696.0
2020-11-11 14:20:00,164.1,164.24,163.84,163.96,13665.0,157.966,158.1008,157.7157,157.8312,13665.0
2020-11-11 14:30:00,163.99,164.28,163.97,164.15,16322.0,157.8601,158.1393,157.8409,158.0141,16322.0
2020-11-11 14:40:00,164.11,164.23,163.73,163.73,32339.0,157.9756,158.0912,157.6098,157.6098,32339.0
2020-11-11 14:50:00,163.73,164.31,163.61,164.16,24539.0,157.6098,158.1682,157.4943,158.0238,24539.0
2020-11-11 15:00:00,164.18,164.39,164.12,164.21,32083.0,158.043,158.2452,157.9853,158.0719,32083.0
2020-11-11 15:10:00,164.18,164.7,164.13,164.68,25509.0,158.043,158.5436,157.9949,158.5243,25509.0
2020-11-11 15:20:00,164.78,164.78,164.09,164.18,37422.0,158.6206,158.6206,157.9564,158.043,37422.0
2020-11-11 15:30:00,164.17,164.92,164.12,164.56,29319.0,158.0334,158.7554,157.9853,158.4088,29319.0
2020-11-11 15:40:00,164.56,165.12,164.54,165.12,43304.0,158.4088,158.9479,158.3896,158.9479,43304.0
2020-11-11 15:50:00,165.23,165.33,164.72,165.0,110718.0,159.0538,159.15,158.5628,158.8324,110718.0
2020-11-12 09:30:00,164.16,164.76,163.79,164.67,30694.0,158.0238,158.6013,157.6676,158.5147,30694.0
2020-11-12 09:40:00,164.68,164.73,164.06,164.44,14825.0,158.5243,158.5725,157.9275,158.2933,14825.0
2020-11-12 09:50:00,164.5,165.38,164.42,164.85,17819.0,158.3511,159.1982,158.2741,158.688,17819.0
2020-11-12 10:00:00,164.91,165.59,164.66,165.59,28167.0,158.7457,159.4003,158.5051,159.4003,28167.0
2020-11-12 10:10:00,165.48,166.31,165.35,165.54,31326.0,159.2944,160.0934,159.1693,159.3522,31326.0
2020-11-12 10:20:00,165.46,165.89,165.25,165.63,15727.0,159.2752,159.6891,159.073,159.4388,15727.0
2020-11-12 10:30:00,165.61,165.91,165.38,165.62,17429.0,159.4196,159.7084,159.1982,159.4292,17429.0
2020-11-12 10:40:00,165.63,166.07,165.46,165.97,21798.0,159.4388,159.8624,159.2752,159.7661,21798.0
2020-11-12 10:50:00,165.96,166.4,165.5,166.29,17156.0,159.7565,160.18,159.3137,160.0742,17156.0
2020-11-12 11:00:00,166.29,166.6,166.2,166.2,17868.0,160.0742,160.3726,159.9875,159.9875,17868.0
2020-11-12 11:10:00,166.25,166.31,165.59,165.85,15453.0,160.0356,160.0934,159.4003,159.6506,15453.0
2020-11-12 11:20:00,165.87,165.95,165.73,165.88,6783.0,159.6699,159.7469,159.5351,159.6795,6783.0
2020-11-12 11:30:00,165.83,165.88,165.33,165.33,8177.0,159.6313,159.6795,159.15,159.15,8177.0
2020-11-12 11:40:00,165.32,165.64,165.25,165.46,13814.0,159.1404,159.4485,159.073,159.2752,13814.0
2020-11-12 11:50:00,165.37,165.55,165.28,165.41,14184.0,159.1885,159.3618,159.1019,159.227,14184.0
2020-11-12 12:00:00,165.34,165.43,165.14,165.21,9447.0,159.1597,159.2463,158.9671,159.0345,9447.0
2020-11-12 12:10:00,165.25,165.42,165.0,165.4,10447.0,159.073,159.2367,158.8324,159.2174,10447.0
2020-11-12 12:20:00,165.38,165.51,165.05,165.15,14717.0,159.1982,159.3233,158.8805,158.9768,14717.0
2020-11-12 12:30:00,165.23,165.51,165.17,165.25,10420.0,159.0538,159.3233,158.996,159.073,10420.0
2020-11-12 12:40:00,165.31,165.35,164.8,164.8,15037.0,159.1308,159.1693,158.6398,158.6398,15037.0
2020-11-12 12:50:00,164.78,164.86,164.34,164.77,14235.0,158.6206,158.6976,158.197,158.611,14235.0
2020-11-12 13:00:00,164.71,164.91,164.67,164.75,14428.0,158.5532,158.7457,158.5147,158.5917,14428.0
2020-11-12 13:10:00,164.77,164.77,163.98,164.39,24171.0,158.611,158.611,157.8505,158.2452,24171.0
2020-11-12 13:20:00,164.35,164.72,164.31,164.61,13170.0,158.2067,158.5628,158.1682,158.457,13170.0
2020-11-12 13:30:00,164.55,165.16,164.52,165.09,14784.0,158.3992,158.9864,158.3703,158.919,14784.0
2020-11-12 13:40:00,165.02,165.14,164.75,164.85,16136.0,158.8516,158.9671,158.5917,158.688,16136.0
2020-11-12 13:50:00,164.85,165.1,164.79,164.91,8608.0,158.688,158.9286,158.6302,158.7457,8608.0
2020-11-12 14:00:00,165.02,165.09,164.68,164.69,14755.0,158.8516,158.919,158.5243,158.534,14755.0
2020-11-12 14:10:00,164.67,164.67,164.25,164.4,12177.0,158.5147,158.5147,158.1104,158.2548,12177.0
2020-11-12 14:20:00,164.36,164.62,164.35,164.46,8500.0,158.2163,158.4666,158.2067,158.3126,8500.0
2020-11-12 14:30:00,164.46,164.77,164.33,164.47,12953.0,158.3126,158.611,158.1874,158.3222,12953.0
2020-11-12 14:40:00,164.39,164.63,164.28,164.54,14097.0,158.2452,158.4762,158.1393,158.3896,14097.0
2020-11-12 14:50:00,164.61,164.95,164.54,164.93,18919.0,158.457,158.7842,158.3896,158.765,18919.0
2020-11-12 15:00:00,164.84,164.94,164.32,164.52,15885.0,158.6784,158.7746,158.1778,158.3703,15885.0
2020-11-12 15:10:00,164.45,164.75,164.37,164.62,14627.0,158.3029,158.5917,158.2259,158.4666,14627.0
2020-11-12 15:20:00,164.66,164.69,164.3,164.42,17593.0,158.5051,158.534,158.1585,158.2741,17593.0
2020-11-12 15:30:00,164.45,164.72,164.3,164.6,29189.0,158.3029,158.5628,158.1585,158.4473,29189.0
2020-11-12 15:40:00,164.61,164.7,164.31,164.57,54820.0,158.457,158.5436,158.1682,158.4184,54820.0
2020-11-12 15:50:00,164.65,165.32,164.58,165.31,74905.0,158.4955,159.1404,158.4281,159.1308,74905.0
2020-11-13 09:30:00,165.46,166.6,165.46,165.93,32249.0,159.2752,160.3726,159.2752,159.7276,32249.0
2020-11-13 09:40:00,166.01,166.78,165.88,166.49,14312.0,159.8046,160.5458,159.6795,160.2667,14312.0
2020-11-13 09:50:00,166.5,166.55,166.07,166.38,12358.0,160.2763,160.3244,159.8624,160.1608,12358.0
2020-11-13 10:00:00,166.47,167.03,166.42,166.78,18158.0,160.2474,160.7865,160.1993,160.5458,18158.0
2020-11-13 10:10:00,166.94,166.94,166.18,166.26,13024.0,160.6999,160.6999,159.9683,160.0453,13024.0
2020-11-13 10:20:00,166.2,166.5,166.18,166.34,12021.0,159.9875,160.2763,159.9683,160.1223,12021.0
2020-11-13 10:30:00,166.1,166.16,165.99,166.1,22570.0,159.8913,159.949,159.7854,159.8913,22570.0
2020-11-13 10:40:00,166.09,166.64,166.02,166.64,31232.0,159.8816,160.4111,159.8142,160.4111,31232.0
2020-11-13 10:50:00,166.59,166.6,165.71,166.14,51821.0,160.3629,160.3726,159.5158,159.9298,51821.0
2020-11-13 11:00:00,166.15,166.48,166.09,166.21,22594.0,159.9394,160.2571,159.8816,159.9971,22594.0
2020-11-13 11:10:00,166.17,166.31,165.96,166.21,12106.0,159.9586,160.0934,159.7565,159.9971,12106.0
2020-11-13 11:20:00,166.25,166.32,165.92,166.06,34409.0,160.0356,160.103,159.718,159.8528,34409.0
2020-11-13 11:30:00,166.11,166.12,165.54,165.66,14891.0,159.9009,159.9105,159.3522,159.4677,14891.0
2020-11-13 11:40:00,165.64,166.22,165.64,166.18,10386.0,159.4485,160.0068,159.4485,159.9683,10386.0
2020-11-13 11:50:00,166.14,166.14,165.87,165.89,8585.0,159.9298,159.9298,159.6699,159.6891,8585.0
2020-11-13 12:00:00,165.92,166.35,165.9,165.97,22428.0,159.718,160.1319,159.6987,159.7661,22428.0
2020-11-13 12:10:00,166.02,166.08,165.42,165.43,13699.0,159.8142,159.872,159.2367,159.2463,13699.0
2020-11-13 12:20:00,165.42,165.6,165.29,165.45,19958.0,159.2367,159.4099,159.1115,159.2656,19958.0
2020-11-13 12:30:00,165.5,165.5,165.29,165.37,17846.0,159.3137,159.3137,159.1115,159.1885,17846.0
2020-11-13 12:40:00,165.41,165.64,165.1,165.14,12628.0,159.227,159.4485,158.9286,158.9671,12628.0
2020-11-13 12:50:00,165.18,165.52,165.12,165.28,15550.0,159.0056,159.3329,158.9479,159.1019,15550.0
2020-11-13 13:00:00,165.31,165.48,165.17,165.44,10444.0,159.1308,159.2944,158.996,159.2559,10444.0
2020-11-13 13:10:00,165.47,165.49,165.01,165.39,13685.0,159.2848,159.3041,158.842,159.2078,13685.0
2020-11-13 13:20:00,165.38,165.41,165.12,165.28,17536.0,159.1982,159.227,158.9479,159.1019,17536.0
2020-11-13 13:30:00,165.22,165.27,164.89,165.17,15333.0,159.0442,159.0923,158.7265,158.996,15333.0
2020-11-13 13:40:00,165.13,165.14,164.93,165.03,17618.0,158.9575,158.9671,158.765,158.8613,17618.0
2020-11-13 13:50:00,165.07,165.17,164.92,165.04,13386.0,158.8998,158.996,158.7554,158.8709,13386.0
2020-11-13 14:00:00,165.08,165.19,164.86,164.95,22241.0,158.9094,159.0153,158.6976,158.7842,22241.0
2020-11-13 14:10:00,164.98,164.99,164.51,164.79,27213.0,158.8131,158.8227,158.3607,158.6302,27213.0
2020-11-13 14:20:00,164.84,165.06,164.63,164.87,25001.0,158.6784,158.8901,158.4762,158.7072,25001.0
2020-11-13 14:30:00,164.9,165.22,164.86,165.12,12905.0,158.7361,159.0442,158.6976,158.9479,12905.0
2020-11-13 14:40:00,165.09,165.29,165.05,165.18,12672.0,158.919,159.1115,158.8805,159.0056,12672.0
2020-11-13 14:50:00,165.25,165.7,165.21,165.64,14294.0,159.073,159.5062,159.0345,159.4485,14294.0
2020-11-13 15:00:00,165.62,165.71,165.41,165.53,21854.0,159.4292,159.5158,159.227,159.3426,21854.0
2020-11-13 15:10:00,165.52,165.62,165.28,165.48,33458.0,159.3329,159.4292,159.1019,159.2944,33458.0
2020-11-13 15:20:00,165.44,165.52,165.4,165.48,29199.0,159.2559,159.3329,159.2174,159.2944,29199.0
2020-11-13 15:30:00,165.5,166.2,165.46,166.06,32273.0,159.3137,159.9875,159.2752,159.8528,32273.0
2020-11-13 15:40:00,166.06,166.42,166.0,166.09,42299.0,159.8528,160.1993,159.795,159.8816,42299.0
2020-11-13 15:50:00,166.09,166.11,165.52,165.87,93388.0,159.8816,159.9009,159.3329,159.6699,93388.0
2020-11-16 09:30:00,166.37,167.57,166.33,167.0,95063.0,160.1512,161.3063,160.1127,160.7576,95063.0
2020-11-16 09:40:00,166.97,167.33,166.64,167.14,41998.0,160.7287,161.0753,160.4111,160.8924,41998.0
2020-11-16 09:50:00,167.25,167.33,166.37,166.66,28144.0,160.9983,161.0753,160.1512,160.4303,28144.0
2020-11-16 10:00:00,166.69,166.77,166.27,166.37,24921.0,160.4592,160.5362,160.0549,160.1512,24921.0
2020-11-16 10:10:00,166.42,166.55,166.13,166.22,18219.0,160.1993,160.3244,159.9201,160.0068,18219.0
2020-11-16 10:20:00,166.3,167.06,166.2,166.86,17629.0,160.0838,160.8154,159.9875,160.6228,17629.0
2020-11-16 10:30:00,166.88,166.98,166.38,166.84,26374.0,160.6421,160.7384,160.1608,160.6036,26374.0
2020-11-16 10:40:00,166.92,167.5,166.91,167.49,29328.0,160.6806,161.2389,160.671,161.2293,29328.0
2020-11-16 10:50:00,167.45,167.77,167.35,167.72,36337.0,161.1908,161.4988,161.0945,161.4507,36337.0
2020-11-16 11:00:00,167.72,168.01,167.53,167.94,21163.0,161.4507,161.7299,161.2678,161.6625,21163.0
2020-11-16 11:10:00,167.98,168.52,167.88,168.02,46885.0,161.701,162.2208,161.6047,161.7395,46885.0
2020-11-16 11:20:00,168.03,168.06,167.22,167.41,56513.0,161.7491,161.778,160.9694,161.1523,56513.0
2020-11-16 11:30:00,167.47,167.47,166.76,166.82,12141.0,161.21,161.21,160.5266,160.5843,12141.0
2020-11-16 11:40:00,166.87,167.04,166.55,166.68,17394.0,160.6325,160.7961,160.3244,160.4496,17394.0
2020-11-16 11:50:00,166.72,166.72,166.27,166.54,25335.0,160.4881,160.4881,160.0549,160.3148,25335.0
2020-11-16 12:00:00,166.53,166.7,165.82,165.85,12693.0,160.3052,160.4688,159.6217,159.6506,12693.0
2020-11-16 12:10:00,165.94,166.16,165.8,165.8,19201.0,159.7372,159.949,159.6025,159.6025,19201.0
2020-11-16 12:20:00,165.78,166.06,165.54,165.72,42538.0,159.5832,159.8528,159.3522,159.5255,42538.0
2020-11-16 12:30:00,165.75,165.82,165.4,165.46,12036.0,159.5543,159.6217,159.2174,159.2752,12036.0
2020-11-16 12:40:00,165.4,165.46,165.12,165.14,7162.0,159.2174,159.2752,158.9479,158.9671,7162.0
2020-11-16 12:50:00,165.19,165.2,164.85,164.88,9714.0,159.0153,159.0249,158.688,158.7169,9714.0
2020-11-16 13:00:00,164.81,165.2,164.76,165.17,15348.0,158.6495,159.0249,158.6013,158.996,15348.0
2020-11-16 13:10:00,165.23,165.35,165.11,165.2,14520.0,159.0538,159.1693,158.9383,159.0249,14520.0
2020-11-16 13:20:00,165.19,165.24,164.87,164.94,9756.0,159.0153,159.0634,158.7072,158.7746,9756.0
2020-11-16 13:30:00,164.87,165.31,164.87,164.99,8477.0,158.7072,159.1308,158.7072,158.8227,8477.0
2020-11-16 13:40:00,164.99,165.25,164.7,165.04,21157.0,158.8227,159.073,158.5436,158.8709,21157.0
2020-11-16 13:50:00,165.11,165.31,165.04,165.24,9388.0,158.9383,159.1308,158.8709,159.0634,9388.0
2020-11-16 14:00:00,165.24,165.5,165.16,165.44,11484.0,159.0634,159.3137,158.9864,159.2559,11484.0
2020-11-16 14:10:00,165.41,165.53,165.31,165.48,15540.0,159.227,159.3426,159.1308,159.2944,15540.0
2020-11-16 14:20:00,165.42,165.51,165.18,165.35,19154.0,159.2367,159.3233,159.0056,159.1693,19154.0
2020-11-16 14:30:00,165.38,165.48,165.21,165.22,17432.0,159.1982,159.2944,159.0345,159.0442,17432.0
2020-11-16 14:40:00,165.25,165.28,164.81,164.87,20982.0,159.073,159.1019,158.6495,158.7072,20982.0
2020-11-16 14:50:00,164.91,165.16,164.85,164.98,21558.0,158.7457,158.9864,158.688,158.8131,21558.0
2020-11-16 15:00:00,165.03,165.04,164.6,164.87,24330.0,158.8613,158.8709,158.4473,158.7072,24330.0
2020-11-16 15:10:00,164.97,165.18,164.83,165.09,20394.0,158.8035,159.0056,158.6687,158.919,20394.0
2020-11-16 15:20:00,165.09,165.3,164.81,164.89,10596.0,158.919,159.1212,158.6495,158.7265,10596.0
2020-11-16 15:30:00,165.01,165.17,164.62,164.62,22642.0,158.842,158.996,158.4666,158.4666,22642.0
2020-11-16 15:40:00,164.7,165.13,164.68,165.13,30544.0,158.5436,158.9575,158.5243,158.9575,30544.0
2020-11-16 15:50:00,165.06,165.44,164.69,165.44,85935.0,158.8901,159.2559,158.534,159.2559,85935.0
2020-11-17 09:30:00,164.43,165.17,164.07,164.19,29465.0,158.2837,158.996,157.9371,158.0527,29465.0
2020-11-17 09:40:00,164.35,165.16,164.12,165.11,16819.0,158.2067,158.9864,157.9853,158.9383,16819.0
2020-11-17 09:50:00,165.16,165.27,164.44,164.75,14228.0,158.9864,159.0923,158.2933,158.5917,14228.0
2020-11-17 10:00:00,164.69,165.02,164.36,164.5,23529.0,158.534,158.8516,158.2163,158.3511,23529.0
2020-11-17 10:10:00,164.47,164.62,164.2,164.39,8937.0,158.3222,158.4666,158.0623,158.2452,8937.0
2020-11-17 10:20:00,164.5,164.59,164.14,164.21,18829.0,158.3511,158.4377,158.0045,158.0719,18829.0
2020-11-17 10:30:00,164.21,164.68,164.2,164.47,13593.0,158.0719,158.5243,158.0623,158.3222,13593.0
2020-11-17 10:40:00,164.48,164.82,164.44,164.67,13081.0,158.3318,158.6591,158.2933,158.5147,13081.0
2020-11-17 10:50:00,164.66,164.93,164.46,164.83,14447.0,158.5051,158.765,158.3126,158.6687,14447.0
2020-11-17 11:00:00,164.68,164.69,164.42,164.52,12799.0,158.5243,158.534,158.2741,158.3703,12799.0
2020-11-17 11:10:00,164.51,164.84,164.44,164.78,14987.0,158.3607,158.6784,158.2933,158.6206,14987.0
2020-11-17 11:20:00,164.72,164.74,164.38,164.69,13883.0,158.5628,158.5821,158.2355,158.534,13883.0
2020-11-17 11:30:00,164.72,164.99,164.64,164.92,10227.0,158.5628,158.8227,158.4858,158.7554,10227.0
2020-11-17 11:40:00,164.9,164.99,164.66,164.74,11357.0,158.7361,158.8227,158.5051,158.5821,11357.0
2020-11-17 11:50:00,164.74,165.15,164.69,165.08,22136.0,158.5821,158.9768,158.534,158.9094,22136.0
2020-11-17 12:00:00,165.1,165.23,165.03,165.22,10233.0,158.9286,159.0538,158.8613,159.0442,10233.0
2020-11-17 12:10:00,165.27,165.84,165.27,165.61,17999.0,159.0923,159.641,159.0923,159.4196,17999.0
2020-11-17 12:20:00,165.59,165.82,165.38,165.74,12999.0,159.4003,159.6217,159.1982,159.5447,12999.0
2020-11-17 12:30:00,165.75,165.96,165.63,165.96,12291.0,159.5543,159.7565,159.4388,159.7565,12291.0
2020-11-17 12:40:00,165.88,165.93,165.59,165.76,9824.0,159.6795,159.7276,159.4003,159.564,9824.0
2020-11-17 12:50:00,165.77,165.84,165.49,165.5,8569.0,159.5736,159.641,159.3041,159.3137,8569.0
2020-11-17 13:00:00,165.48,165.77,165.48,165.75,10360.0,159.2944,159.5736,159.2944,159.5543,10360.0
2020-11-17 13:10:00,165.72,165.84,165.38,165.82,11394.0,159.5255,159.641,159.1982,159.6217,11394.0
2020-11-17 13:20:00,165.81,165.85,165.61,165.63,10489.0,159.6121,159.6506,159.4196,159.4388,10489.0
2020-11-17 13:30:00,165.66,165.9,165.59,165.9,15182.0,159.4677,159.6987,159.4003,159.6987,15182.0
2020-11-17 13:40:00,165.89,165.89,165.6,165.61,6850.0,159.6891,159.6891,159.4099,159.4196,6850.0
2020-11-17 13:50:00,165.59,165.67,165.43,165.67,8112.0,159.4003,159.4773,159.2463,159.4773,8112.0
2020-11-17 14:00:00,165.61,165.82,165.48,165.7,14418.0,159.4196,159.6217,159.2944,159.5062,14418.0
2020-11-17 14:10:00,165.75,165.85,165.55,165.66,15129.0,159.5543,159.6506,159.3618,159.4677,15129.0
2020-11-17 14:20:00,165.67,165.78,165.48,165.57,11994.0,159.4773,159.5832,159.2944,159.3811,11994.0
2020-11-17 14:30:00,165.56,165.77,165.43,165.77,12583.0,159.3714,159.5736,159.2463,159.5736,12583.0
2020-11-17 14:40:00,165.77,166.02,165.67,166.02,17585.0,159.5736,159.8142,159.4773,159.8142,17585.0
2020-11-17 14:50:00,166.0,166.11,165.92,166.03,18885.0,159.795,159.9009,159.718,159.8239,18885.0
2020-11-17 15:00:00,166.07,166.11,165.82,165.82,12844.0,159.8624,159.9009,159.6217,159.6217,12844.0
2020-11-17 15:10:00,165.82,166.02,165.76,165.81,40867.0,159.6217,159.8142,159.564,159.6121,40867.0
2020-11-17 15:20:00,165.81,165.81,165.35,165.52,16570.0,159.6121,159.6121,159.1693,159.3329,16570.0
2020-11-17 15:30:00,165.53,165.81,165.41,165.73,24628.0,159.3426,159.6121,159.227,159.5351,24628.0
2020-11-17 15:40:00,165.75,165.86,165.46,165.57,38447.0,159.5543,159.6602,159.2752,159.3811,38447.0
2020-11-17 15:50:00,165.53,165.74,165.12,165.4,98044.0,159.3426,159.5447,158.9479,159.2174,98044.0
2020-11-18 09:30:00,164.96,166.33,164.96,166.03,51113.0,158.7939,160.1127,158.7939,159.8239,51113.0
2020-11-18 09:40:00,166.17,166.17,165.36,165.77,12261.0,159.9586,159.9586,159.1789,159.5736,12261.0
2020-11-18 09:50:00,165.85,165.89,165.15,165.15,23340.0,159.6506,159.6891,158.9768,158.9768,23340.0
2020-11-18 10:00:00,165.15,165.22,164.69,164.81,41975.0,158.9768,159.0442,158.534,158.6495,41975.0
2020-11-18 10:10:00,164.74,164.98,164.64,164.79,9115.0,158.5821,158.8131,158.4858,158.6302,9115.0
2020-11-18 10:20:00,164.88,165.14,164.77,164.77,10376.0,158.7169,158.9671,158.611,158.611,10376.0
2020-11-18 10:30:00,164.83,164.96,164.69,164.87,12502.0,158.6687,158.7939,158.534,158.7072,12502.0
2020-11-18 10:40:00,164.87,164.96,164.62,164.73,9704.0,158.7072,158.7939,158.4666,158.5725,9704.0
2020-11-18 10:50:00,164.69,164.77,164.52,164.62,13557.0,158.534,158.611,158.3703,158.4666,13557.0
2020-11-18 11:00:00,164.66,164.74,164.45,164.52,16945.0,158.5051,158.5821,158.3029,158.3703,16945.0
2020-11-18 11:10:00,164.52,164.52,164.32,164.46,14676.0,158.3703,158.3703,158.1778,158.3126,14676.0
2020-11-18 11:20:00,164.47,164.69,164.38,164.66,15459.0,158.3222,158.534,158.2355,158.5051,15459.0
2020-11-18 11:30:00,164.61,164.65,164.29,164.33,9263.0,158.457,158.4955,158.1489,158.1874,9263.0
2020-11-18 11:40:00,164.36,164.39,163.93,164.06,13163.0,158.2163,158.2452,157.8024,157.9275,13163.0
2020-11-18 11:50:00,164.16,164.3,164.04,164.06,15349.0,158.0238,158.1585,157.9083,157.9275,15349.0
2020-11-18 12:00:00,164.08,164.12,163.9,164.07,14323.0,157.9468,157.9853,157.7735,157.9371,14323.0
2020-11-18 12:10:00,164.09,164.61,164.03,164.6,17965.0,157.9564,158.457,157.8986,158.4473,17965.0
2020-11-18 12:20:00,164.54,164.92,164.47,164.68,10678.0,158.3896,158.7554,158.3222,158.5243,10678.0
2020-11-18 12:30:00,164.71,164.71,164.42,164.56,24763.0,158.5532,158.5532,158.2741,158.4088,24763.0
2020-11-18 12:40:00,164.55,164.71,164.52,164.69,17492.0,158.3992,158.5532,158.3703,158.534,17492.0
2020-11-18 12:50:00,164.74,164.78,164.23,164.36,15311.0,158.5821,158.6206,158.0912,158.2163,15311.0
2020-11-18 13:00:00,164.31,164.46,164.19,164.32,8764.0,158.1682,158.3126,158.0527,158.1778,8764.0
2020-11-18 13:10:00,164.38,164.47,164.06,164.17,12026.0,158.2355,158.3222,157.9275,158.0334,12026.0
2020-11-18 13:20:00,164.12,164.28,164.04,164.05,7564.0,157.9853,158.1393,157.9083,157.9179,7564.0
2020-11-18 13:30:00,164.04,164.12,163.95,163.99,8208.0,157.9083,157.9853,157.8216,157.8601,8208.0
2020-11-18 13:40:00,163.99,164.0,163.77,163.83,13264.0,157.8601,157.8698,157.6484,157.7061,13264.0
2020-11-18 13:50:00,163.81,163.84,163.59,163.75,11477.0,157.6869,157.7157,157.4751,157.6291,11477.0
2020-11-18 14:00:00,163.75,164.13,163.64,164.1,11784.0,157.6291,157.9949,157.5232,157.966,11784.0
2020-11-18 14:10:00,164.05,164.14,163.9,163.95,8890.0,157.9179,158.0045,157.7735,157.8216,8890.0
2020-11-18 14:20:00,163.91,163.91,163.66,163.8,12664.0,157.7831,157.7831,157.5425,157.6772,12664.0
2020-11-18 14:30:00,163.84,164.31,163.72,164.31,24044.0,157.7157,158.1682,157.6002,158.1682,24044.0
2020-11-18 14:40:00,164.23,164.52,164.19,164.42,28225.0,158.0912,158.3703,158.0527,158.2741,28225.0
2020-11-18 14:50:00,164.42,164.91,164.41,164.91,23016.0,158.2741,158.7457,158.2644,158.7457,23016.0
2020-11-18 15:00:00,164.84,165.1,164.61,164.8,39498.0,158.6784,158.9286,158.457,158.6398,39498.0
2020-11-18 15:10:00,164.9,165.26,164.66,164.7,25744.0,158.7361,159.0827,158.5051,158.5436,25744.0
2020-11-18 15:20:00,164.67,164.88,164.49,164.49,21062.0,158.5147,158.7169,158.3414,158.3414,21062.0
2020-11-18 15:30:00,164.54,164.57,163.75,163.8,28049.0,158.3896,158.4184,157.6291,157.6772,28049.0
2020-11-18 15:40:00,163.85,163.93,163.51,163.79,37316.0,157.7254,157.8024,157.3981,157.6676,37316.0
2020-11-18 15:50:00,163.85,163.97,163.42,163.42,141226.0,157.7254,157.8409,157.3114,157.3114,141226.0
2020-11-19 09:30:00,164.28,165.23,163.54,164.74,74813.0,158.1393,159.0538,157.4269,158.5821,74813.0
2020-11-19 09:40:00,164.86,164.86,163.8,164.37,38414.0,158.6976,158.6976,157.6772,158.2259,38414.0
2020-11-19 09:50:00,164.35,165.77,164.21,165.74,19052.0,158.2067,159.5736,158.0719,159.5447,19052.0
2020-11-19 10:00:00,165.8,165.95,164.99,165.48,29299.0,159.6025,159.7469,158.8227,159.2944,29299.0
2020-11-19 10:10:00,165.41,165.66,165.16,165.16,17641.0,159.227,159.4677,158.9864,158.9864,17641.0
2020-11-19 10:20:00,165.23,165.27,164.62,164.99,18209.0,159.0538,159.0923,158.4666,158.8227,18209.0
2020-11-19 10:30:00,165.01,165.26,164.94,165.24,24303.0,158.842,159.0827,158.7746,159.0634,24303.0
2020-11-19 10:40:00,165.19,165.97,165.15,165.82,23488.0,159.0153,159.7661,158.9768,159.6217,23488.0
2020-11-19 10:50:00,165.88,165.89,165.54,165.74,15000.0,159.6795,159.6891,159.3522,159.5447,15000.0
2020-11-19 11:00:00,165.69,165.83,165.53,165.75,13163.0,159.4966,159.6313,159.3426,159.5543,13163.0
2020-11-19 11:10:00,165.75,166.14,165.56,166.06,23231.0,159.5543,159.9298,159.3714,159.8528,23231.0
2020-11-19 11:20:00,166.1,166.47,165.99,166.19,15346.0,159.8913,160.2474,159.7854,159.9779,15346.0
2020-11-19 11:30:00,166.18,166.18,165.19,165.2,9857.0,159.9683,159.9683,159.0153,159.0249,9857.0
2020-11-19 11:40:00,165.27,165.47,165.2,165.31,8780.0,159.0923,159.2848,159.0249,159.1308,8780.0
2020-11-19 11:50:00,165.37,165.68,165.31,165.56,11402.0,159.1885,159.487,159.1308,159.3714,11402.0
2020-11-19 12:00:00,165.55,165.73,165.41,165.63,11217.0,159.3618,159.5351,159.227,159.4388,11217.0
2020-11-19 12:10:00,165.69,165.81,165.44,165.56,15403.0,159.4966,159.6121,159.2559,159.3714,15403.0
2020-11-19 12:20:00,165.6,165.78,165.48,165.7,13136.0,159.4099,159.5832,159.2944,159.5062,13136.0
2020-11-19 12:30:00,165.68,165.87,165.55,165.84,10579.0,159.487,159.6699,159.3618,159.641,10579.0
2020-11-19 12:40:00,165.79,165.91,165.47,165.52,10604.0,159.5928,159.7084,159.2848,159.3329,10604.0
2020-11-19 12:50:00,165.49,165.68,165.43,165.43,8605.0,159.3041,159.487,159.2463,159.2463,8605.0
2020-11-19 13:00:00,165.47,165.79,165.47,165.55,10185.0,159.2848,159.5928,159.2848,159.3618,10185.0
2020-11-19 13:10:00,165.56,165.72,165.52,165.65,5875.0,159.3714,159.5255,159.3329,159.4581,5875.0
2020-11-19 13:20:00,165.7,165.95,165.58,165.82,11190.0,159.5062,159.7469,159.3907,159.6217,11190.0
2020-11-19 13:30:00,165.77,165.9,165.71,165.86,6750.0,159.5736,159.6987,159.5158,159.6602,6750.0
2020-11-19 13:40:00,165.82,166.06,165.76,166.06,9333.0,159.6217,159.8528,159.564,159.8528,9333.0
2020-11-19 13:50:00,166.06,166.22,165.92,165.95,21053.0,159.8528,160.0068,159.718,159.7469,21053.0
2020-11-19 14:00:00,165.92,166.65,165.88,166.51,14743.0,159.718,160.4207,159.6795,160.2859,14743.0
2020-11-19 14:10:00,166.53,166.54,166.25,166.25,8752.0,160.3052,160.3148,160.0356,160.0356,8752.0
2020-11-19 14:20:00,166.29,166.48,166.25,166.48,9540.0,160.0742,160.2571,160.0356,160.2571,9540.0
2020-11-19 14:30:00,166.44,166.87,166.39,166.82,13114.0,160.2185,160.6325,160.1704,160.5843,13114.0
2020-11-19 14:40:00,166.82,166.94,166.67,166.78,13820.0,160.5843,160.6999,160.44,160.5458,13820.0
2020-11-19 14:50:00,166.81,166.84,166.35,166.43,10329.0,160.5747,160.6036,160.1319,160.2089,10329.0
2020-11-19 15:00:00,166.39,166.46,166.21,166.38,16186.0,160.1704,160.2378,159.9971,160.1608,16186.0
2020-11-19 15:10:00,166.37,166.67,166.27,166.39,8995.0,160.1512,160.44,160.0549,160.1704,8995.0
2020-11-19 15:20:00,166.4,166.48,166.2,166.28,14683.0,160.18,160.2571,159.9875,160.0645,14683.0
2020-11-19 15:30:00,166.37,166.7,166.27,166.36,28569.0,160.1512,160.4688,160.0549,160.1415,28569.0
2020-11-19 15:40:00,166.42,166.73,166.32,166.41,27424.0,160.1993,160.4977,160.103,160.1897,27424.0
2020-11-19 15:50:00,166.38,166.76,166.24,166.31,109782.0,160.1608,160.5266,160.026,160.0934,109782.0
2020-11-20 09:30:00,166.86,167.47,166.79,167.01,75680.0,160.6228,161.21,160.5555,160.7672,75680.0
2020-11-20 09:40:00,166.99,167.85,166.78,167.53,17034.0,160.748,161.5758,160.5458,161.2678,17034.0
2020-11-20 09:50:00,167.54,167.92,167.34,167.5,24644.0,161.2774,161.6432,161.0849,161.2389,24644.0
2020-11-20 10:00:00,167.49,167.77,167.04,167.47,24624.0,161.2293,161.4988,160.7961,161.21,24624.0
2020-11-20 10:10:00,167.47,167.61,167.18,167.5,17983.0,161.21,161.3448,160.9309,161.2389,17983.0
2020-11-20 10:20:00,167.41,167.45,166.98,166.99,17891.0,161.1523,161.1908,160.7384,160.748,17891.0
2020-11-20 10:30:00,166.91,167.13,166.74,166.89,14633.0,160.671,160.8828,160.5073,160.6517,14633.0
2020-11-20 10:40:00,166.8,166.82,166.31,166.64,14741.0,160.5651,160.5843,160.0934,160.4111,14741.0
2020-11-20 10:50:00,166.6,166.88,166.46,166.6,18092.0,160.3726,160.6421,160.2378,160.3726,18092.0
2020-11-20 11:00:00,166.6,167.27,166.6,167.15,23718.0,160.3726,161.0175,160.3726,160.902,23718.0
2020-11-20 11:10:00,167.07,167.35,167.07,167.09,17352.0,160.825,161.0945,160.825,160.8443,17352.0
2020-11-20 11:20:00,167.11,167.61,167.0,167.61,16571.0,160.8635,161.3448,160.7576,161.3448,16571.0
2020-11-20 11:30:00,167.55,167.81,167.53,167.73,15948.0,161.2871,161.5373,161.2678,161.4603,15948.0
2020-11-20 11:40:00,167.71,167.79,166.98,166.99,10038.0,161.4411,161.5181,160.7384,160.748,10038.0
2020-11-20 11:50:00,167.05,167.34,167.04,167.26,6847.0,160.8057,161.0849,160.7961,161.0079,6847.0
2020-11-20 12:00:00,167.25,167.5,167.18,167.44,5651.0,160.9983,161.2389,160.9309,161.1812,5651.0
2020-11-20 12:10:00,167.46,167.47,167.23,167.31,7089.0,161.2004,161.21,160.979,161.056,7089.0
2020-11-20 12:20:00,167.39,167.82,167.26,167.73,15769.0,161.133,161.547,161.0079,161.4603,15769.0
2020-11-20 12:30:00,167.72,167.72,167.22,167.39,8669.0,161.4507,161.4507,160.9694,161.133,8669.0
2020-11-20 12:40:00,167.37,167.37,167.16,167.16,7418.0,161.1138,161.1138,160.9116,160.9116,7418.0
2020-11-20 12:50:00,167.22,167.37,167.0,167.06,6812.0,160.9694,161.1138,160.7576,160.8154,6812.0
2020-11-20 13:00:00,167.06,167.33,167.0,167.27,7756.0,160.8154,161.0753,160.7576,161.0175,7756.0
2020-11-20 13:10:00,167.19,167.5,167.19,167.5,5837.0,160.9405,161.2389,160.9405,161.2389,5837.0
2020-11-20 13:20:00,167.48,167.63,167.44,167.59,5501.0,161.2197,161.3641,161.1812,161.3256,5501.0
2020-11-20 13:30:00,167.54,168.0,167.47,167.94,16969.0,161.2774,161.7202,161.21,161.6625,16969.0
2020-11-20 13:40:00,167.92,167.94,167.7,167.81,7522.0,161.6432,161.6625,161.4314,161.5373,7522.0
2020-11-20 13:50:00,167.87,168.03,167.81,167.93,5959.0,161.5951,161.7491,161.5373,161.6529,5959.0
2020-11-20 14:00:00,167.95,168.11,167.85,168.04,8664.0,161.6721,161.8261,161.5758,161.7587,8664.0
2020-11-20 14:10:00,168.01,168.16,167.76,167.8,10390.0,161.7299,161.8743,161.4892,161.5277,10390.0
2020-11-20 14:20:00,167.78,167.78,167.52,167.52,7248.0,161.5085,161.5085,161.2582,161.2582,7248.0
2020-11-20 14:30:00,167.45,167.64,167.26,167.46,9186.0,161.1908,161.3737,161.0079,161.2004,9186.0
2020-11-20 14:40:00,167.4,167.46,167.14,167.24,11839.0,161.1427,161.2004,160.8924,160.9886,11839.0
2020-11-20 14:50:00,167.28,167.37,167.18,167.18,8330.0,161.0271,161.1138,160.9309,160.9309,8330.0
2020-11-20 15:00:00,167.21,167.26,166.87,166.92,16263.0,160.9598,161.0079,160.6325,160.6806,16263.0
2020-11-20 15:10:00,166.93,166.95,166.28,166.54,16091.0,160.6902,160.7095,160.0645,160.3148,16091.0
2020-11-20 15:20:00,166.55,166.69,166.43,166.59,12510.0,160.3244,160.4592,160.2089,160.3629,12510.0
2020-11-20 15:30:00,166.53,166.87,166.37,166.81,17388.0,160.3052,160.6325,160.1512,160.5747,17388.0
2020-11-20 15:40:00,166.83,167.18,166.75,167.1,23800.0,160.594,160.9309,160.517,160.8539,23800.0
2020-11-20 15:50:00,167.07,167.07,166.14,166.2,92120.0,160.825,160.825,159.9298,159.9875,92120.0
2020-11-23 09:30:00,166.15,167.21,165.9,166.57,45396.0,159.9394,160.9598,159.6987,160.3437,45396.0
2020-11-23 09:40:00,166.49,166.88,165.85,166.87,22246.0,160.2667,160.6421,159.6506,160.6325,22246.0
2020-11-23 09:50:00,166.9,166.95,165.9,165.99,16447.0,160.6614,160.7095,159.6987,159.7854,16447.0
2020-11-23 10:00:00,165.95,165.95,165.22,165.43,9328.0,159.7469,159.7469,159.0442,159.2463,9328.0
2020-11-23 10:10:00,165.37,165.45,165.1,165.39,8901.0,159.1885,159.2656,158.9286,159.2078,8901.0
2020-11-23 10:20:00,165.45,165.45,164.42,164.43,21241.0,159.2656,159.2656,158.2741,158.2837,21241.0
2020-11-23 10:30:00,164.35,164.88,164.29,164.43,11667.0,158.2067,158.7169,158.1489,158.2837,11667.0
2020-11-23 10:40:00,164.39,165.09,164.35,164.98,18870.0,158.2452,158.919,158.2067,158.8131,18870.0
2020-11-23 10:50:00,164.96,165.0,164.54,164.54,24500.0,158.7939,158.8324,158.3896,158.3896,24500.0
2020-11-23 11:00:00,164.5,164.9,164.49,164.5,14121.0,158.3511,158.7361,158.3414,158.3511,14121.0
2020-11-23 11:10:00,164.52,164.52,163.95,164.05,16625.0,158.3703,158.3703,157.8216,157.9179,16625.0
2020-11-23 11:20:00,164.06,164.15,163.73,163.78,11175.0,157.9275,158.0141,157.6098,157.658,11175.0
2020-11-23 11:30:00,163.78,163.89,163.42,163.78,18012.0,157.658,157.7639,157.3114,157.658,18012.0
2020-11-23 11:40:00,163.75,163.85,163.59,163.61,18011.0,157.6291,157.7254,157.4751,157.4943,18011.0
2020-11-23 11:50:00,163.62,163.86,163.31,163.6,25085.0,157.504,157.735,157.2055,157.4847,25085.0
2020-11-23 12:00:00,163.59,163.62,163.02,163.05,20660.0,157.4751,157.504,156.9264,156.9553,20660.0
2020-11-23 12:10:00,163.05,163.25,162.91,163.16,12128.0,156.9553,157.1478,156.8205,157.0612,12128.0
2020-11-23 12:20:00,163.22,163.37,163.0,163.01,15169.0,157.1189,157.2633,156.9071,156.9168,15169.0
2020-11-23 12:30:00,163.05,163.08,162.85,162.85,11179.0,156.9553,156.9841,156.7627,156.7627,11179.0
2020-11-23 12:40:00,162.91,163.0,162.67,162.72,11884.0,156.8205,156.9071,156.5895,156.6376,11884.0
2020-11-23 12:50:00,162.69,162.8,162.42,162.55,17438.0,156.6087,156.7146,156.3488,156.474,17438.0
2020-11-23 13:00:00,162.58,162.96,162.45,162.88,29736.0,156.5028,156.8686,156.3777,156.7916,29736.0
2020-11-23 13:10:00,162.88,162.88,162.45,162.56,17853.0,156.7916,156.7916,156.3777,156.4836,17853.0
2020-11-23 13:20:00,162.56,162.6,162.27,162.39,15507.0,156.4836,156.5221,156.2044,156.3199,15507.0
2020-11-23 13:30:00,162.37,162.5,162.14,162.5,13373.0,156.3007,156.4258,156.0793,156.4258,13373.0
2020-11-23 13:40:00,162.43,162.46,162.25,162.32,12905.0,156.3584,156.3873,156.1852,156.2526,12905.0
2020-11-23 13:50:00,162.29,162.51,162.25,162.51,13942.0,156.2237,156.4354,156.1852,156.4354,13942.0
2020-11-23 14:00:00,162.48,162.64,162.48,162.55,7541.0,156.4066,156.5606,156.4066,156.474,7541.0
2020-11-23 14:10:00,162.58,162.66,162.5,162.54,12306.0,156.5028,156.5798,156.4258,156.4643,12306.0
2020-11-23 14:20:00,162.64,162.73,162.42,162.56,10473.0,156.5606,156.6472,156.3488,156.4836,10473.0
2020-11-23 14:30:00,162.57,162.77,162.48,162.53,20749.0,156.4932,156.6857,156.4066,156.4547,20749.0
2020-11-23 14:40:00,162.53,162.96,162.51,162.93,26954.0,156.4547,156.8686,156.4354,156.8397,26954.0
2020-11-23 14:50:00,162.96,163.7,162.89,163.64,31730.0,156.8686,157.581,156.8012,157.5232,31730.0
2020-11-23 15:00:00,163.61,163.88,163.55,163.82,22809.0,157.4943,157.7542,157.4366,157.6965,22809.0
2020-11-23 15:10:00,163.76,163.94,163.65,163.86,27115.0,157.6387,157.812,157.5328,157.735,27115.0
2020-11-23 15:20:00,163.86,164.14,163.85,163.95,19082.0,157.735,158.0045,157.7254,157.8216,19082.0
2020-11-23 15:30:00,163.94,164.13,163.88,164.03,25163.0,157.812,157.9949,157.7542,157.8986,25163.0
2020-11-23 15:40:00,164.03,164.36,164.02,164.03,31661.0,157.8986,158.2163,157.889,157.8986,31661.0
2020-11-23 15:50:00,164.13,164.47,164.0,164.44,103971.0,157.9949,158.3222,157.8698,158.2933,103971.0
2020-11-24 09:30:00,164.39,166.25,164.39,165.08,92266.0,158.2452,160.0356,158.2452,158.9094,92266.0
2020-11-24 09:40:00,165.08,165.27,164.33,164.39,38015.0,158.9094,159.0923,158.1874,158.2452,38015.0
2020-11-24 09:50:00,164.34,164.34,163.58,164.27,26543.0,158.197,158.197,157.4655,158.1297,26543.0
2020-11-24 10:00:00,164.27,164.43,163.67,163.71,22582.0,158.1297,158.2837,157.5521,157.5906,22582.0
2020-11-24 10:10:00,163.74,164.21,163.48,164.0,27856.0,157.6195,158.0719,157.3692,157.8698,27856.0
2020-11-24 10:20:00,164.0,164.25,163.79,163.93,22085.0,157.8698,158.1104,157.6676,157.8024,22085.0
2020-11-24 10:30:00,163.92,164.46,163.63,164.46,19284.0,157.7927,158.3126,157.5136,158.3126,19284.0
2020-11-24 10:40:00,164.41,164.93,164.31,164.81,23095.0,158.2644,158.765,158.1682,158.6495,23095.0
2020-11-24 10:50:00,164.78,165.06,164.23,164.35,31310.0,158.6206,158.8901,158.0912,158.2067,31310.0
2020-11-24 11:00:00,164.47,164.69,164.24,164.5,17346.0,158.3222,158.534,158.1008,158.3511,17346.0
2020-11-24 11:10:00,164.47,165.0,164.34,164.66,27103.0,158.3222,158.8324,158.197,158.5051,27103.0
2020-11-24 11:20:00,164.7,165.31,164.59,165.06,19481.0,158.5436,159.1308,158.4377,158.8901,19481.0
2020-11-24 11:30:00,165.03,165.35,164.89,165.14,18558.0,158.8613,159.1693,158.7265,158.9671,18558.0
2020-11-24 11:40:00,165.15,165.15,164.57,164.77,68150.0,158.9768,158.9768,158.4184,158.611,68150.0
2020-11-24 11:50:00,164.78,165.24,164.69,164.84,18983.0,158.6206,159.0634,158.534,158.6784,18983.0
2020-11-24 12:00:00,164.8,164.83,164.57,164.66,14411.0,158.6398,158.6687,158.4184,158.5051,14411.0
2020-11-24 12:10:00,164.65,164.65,164.28,164.43,12482.0,158.4955,158.4955,158.1393,158.2837,12482.0
2020-11-24 12:20:00,164.44,164.44,164.2,164.25,10518.0,158.2933,158.2933,158.0623,158.1104,10518.0
2020-11-24 12:30:00,164.27,164.47,164.15,164.22,11803.0,158.1297,158.3222,158.0141,158.0815,11803.0
2020-11-24 12:40:00,164.23,164.37,164.02,164.14,8181.0,158.0912,158.2259,157.889,158.0045,8181.0
2020-11-24 12:50:00,164.11,164.26,163.86,163.86,12962.0,157.9756,158.12,157.735,157.735,12962.0
2020-11-24 13:00:00,163.84,163.88,163.52,163.71,36086.0,157.7157,157.7542,157.4077,157.5906,36086.0
2020-11-24 13:10:00,163.68,163.71,162.97,163.01,25374.0,157.5617,157.5906,156.8783,156.9168,25374.0
2020-11-24 13:20:00,162.98,162.99,162.13,162.25,32056.0,156.8879,156.8975,156.0697,156.1852,32056.0
2020-11-24 13:30:00,162.29,162.65,162.25,162.46,28474.0,156.2237,156.5702,156.1852,156.3873,28474.0
2020-11-24 13:40:00,162.39,162.81,162.33,162.34,57061.0,156.3199,156.7242,156.2622,156.2718,57061.0
2020-11-24 13:50:00,162.37,162.39,162.09,162.24,28282.0,156.3007,156.3199,156.0311,156.1755,28282.0
2020-11-24 14:00:00,162.22,162.37,162.1,162.15,22682.0,156.1563,156.3007,156.0408,156.0889,22682.0
2020-11-24 14:10:00,162.15,162.34,162.06,162.06,21809.0,156.0889,156.2718,156.0023,156.0023,21809.0
2020-11-24 14:20:00,162.08,162.08,161.7,161.92,29819.0,156.0215,156.0215,155.6557,155.8675,29819.0
2020-11-24 14:30:00,161.8,161.84,161.54,161.59,34729.0,155.752,155.7905,155.5017,155.5498,34729.0
2020-11-24 14:40:00,161.59,161.84,161.52,161.55,45213.0,155.5498,155.7905,155.4825,155.5113,45213.0
2020-11-24 14:50:00,161.55,161.66,161.48,161.62,26517.0,155.5113,155.6172,155.4439,155.5787,26517.0
2020-11-24 15:00:00,161.61,161.68,161.13,161.36,41902.0,155.5691,155.6365,155.107,155.3284,41902.0
2020-11-24 15:10:00,161.34,161.45,161.18,161.2,38094.0,155.3092,155.4151,155.1552,155.1744,38094.0
2020-11-24 15:20:00,161.21,161.31,161.07,161.14,64776.0,155.184,155.2803,155.0493,155.1167,64776.0
2020-11-24 15:30:00,161.13,161.32,160.92,161.0,77676.0,155.107,155.2899,154.9049,154.9819,77676.0
2020-11-24 15:40:00,161.0,161.04,160.62,160.66,63789.0,154.9819,155.0204,154.6161,154.6546,63789.0
2020-11-24 15:50:00,160.65,161.29,160.47,161.13,171994.0,154.645,155.2611,154.4717,155.107,171994.0
2020-11-25 09:30:00,161.99,162.68,160.84,160.85,59339.0,155.9349,156.5991,154.8279,154.8375,59339.0
2020-11-25 09:40:00,160.84,161.39,160.77,161.0,33776.0,154.8279,155.3573,154.7605,154.9819,33776.0
2020-11-25 09:50:00,160.98,161.1,160.76,160.88,25343.0,154.9626,155.0782,154.7509,154.8664,25343.0
2020-11-25 10:00:00,160.88,161.01,160.56,160.66,117216.0,154.8664,154.9915,154.5583,154.6546,117216.0
2020-11-25 10:10:00,160.68,161.07,160.65,160.73,21996.0,154.6739,155.0493,154.645,154.722,21996.0
2020-11-25 10:20:00,160.76,160.83,160.38,160.65,23179.0,154.7509,154.8182,154.3851,154.645,23179.0
2020-11-25 10:30:00,160.61,160.8,160.5,160.69,13228.0,154.6065,154.7894,154.5006,154.6835,13228.0
2020-11-25 10:40:00,160.73,160.82,160.53,160.64,23645.0,154.722,154.8086,154.5295,154.6353,23645.0
2020-11-25 10:50:00,160.67,160.76,160.34,160.53,17770.0,154.6642,154.7509,154.3466,154.5295,17770.0
2020-11-25 11:00:00,160.47,160.57,160.38,160.48,15751.0,154.4717,154.568,154.3851,154.4813,15751.0
2020-11-25 11:10:00,160.45,160.48,160.11,160.33,27282.0,154.4525,154.4813,154.1252,154.3369,27282.0
2020-11-25 11:20:00,160.3,160.3,160.06,160.19,19720.0,154.3081,154.3081,154.077,154.2022,19720.0
2020-11-25 11:30:00,160.21,160.22,159.71,159.92,29891.0,154.2214,154.231,153.7401,153.9423,29891.0
2020-11-25 11:40:00,159.96,159.98,159.61,159.88,16200.0,153.9808,154.0,153.6438,153.9038,16200.0
2020-11-25 11:50:00,159.9,159.92,159.7,159.74,16558.0,153.923,153.9423,153.7305,153.769,16558.0
2020-11-25 12:00:00,159.79,160.01,159.61,159.92,16043.0,153.8171,154.0289,153.6438,153.9423,16043.0
2020-11-25 12:10:00,159.91,159.93,159.81,159.92,23799.0,153.9326,153.9519,153.8364,153.9423,23799.0
2020-11-25 12:20:00,159.89,159.93,159.83,159.83,11591.0,153.9134,153.9519,153.8556,153.8556,11591.0
2020-11-25 12:30:00,159.86,159.93,159.58,159.72,18998.0,153.8845,153.9519,153.615,153.7497,18998.0
2020-11-25 12:40:00,159.72,160.3,159.71,159.9,77104.0,153.7497,154.3081,153.7401,153.923,77104.0
2020-11-25 12:50:00,159.9,160.47,159.9,160.41,20826.0,153.923,154.4717,153.923,154.4139,20826.0
2020-11-25 13:00:00,160.4,160.4,160.13,160.17,16471.0,154.4043,154.4043,154.1444,154.1829,16471.0
2020-11-25 13:10:00,160.17,160.2,159.84,159.98,23422.0,154.1829,154.2118,153.8653,154.0,23422.0
2020-11-25 13:20:00,159.97,160.01,159.55,159.57,19452.0,153.9904,154.0289,153.5861,153.6053,19452.0
2020-11-25 13:30:00,159.56,159.58,159.25,159.31,26763.0,153.5957,153.615,153.2973,153.3551,26763.0
2020-11-25 13:40:00,159.32,159.58,159.24,159.57,21993.0,153.3647,153.615,153.2877,153.6053,21993.0
2020-11-25 13:50:00,159.64,159.77,159.55,159.67,19964.0,153.6727,153.7979,153.5861,153.7016,19964.0
2020-11-25 14:00:00,159.66,159.72,159.55,159.61,21276.0,153.692,153.7497,153.5861,153.6438,21276.0
2020-11-25 14:10:00,159.64,160.08,159.58,159.83,24827.0,153.6727,154.0963,153.615,153.8556,24827.0
2020-11-25 14:20:00,159.82,159.91,159.76,159.78,26333.0,153.846,153.9326,153.7882,153.8075,26333.0
2020-11-25 14:30:00,159.81,159.92,159.63,159.74,21284.0,153.8364,153.9423,153.6631,153.769,21284.0
2020-11-25 14:40:00,159.72,159.76,159.44,159.55,18609.0,153.7497,153.7882,153.4802,153.5861,18609.0
2020-11-25 14:50:00,159.55,159.68,159.45,159.52,24490.0,153.5861,153.7112,153.4898,153.5572,24490.0
2020-11-25 15:00:00,159.54,159.66,159.42,159.54,28395.0,153.5765,153.692,153.461,153.5765,28395.0
2020-11-25 15:10:00,159.5,159.98,159.49,159.77,208329.0,153.538,154.0,153.5283,153.7979,208329.0
2020-11-25 15:20:00,159.78,160.24,159.71,160.09,33993.0,153.8075,154.2503,153.7401,154.1059,33993.0
2020-11-25 15:30:00,160.09,160.48,159.9,159.97,41755.0,154.1059,154.4813,153.923,153.9904,41755.0
2020-11-25 15:40:00,159.96,160.38,159.95,160.21,44126.0,153.9808,154.3851,153.9711,154.2214,44126.0
2020-11-25 15:50:00,160.15,160.22,159.93,160.17,126680.0,154.1637,154.231,153.9519,154.1829,126680.0
2020-11-27 09:30:00,161.61,162.19,160.56,161.11,60163.0,155.5691,156.1274,154.5583,155.0878,60163.0
2020-11-27 09:40:00,161.12,161.24,160.66,160.88,53297.0,155.0974,155.2129,154.6546,154.8664,53297.0
2020-11-27 09:50:00,160.95,161.07,160.29,160.32,18009.0,154.9338,155.0493,154.2984,154.3273,18009.0
2020-11-27 10:00:00,160.45,160.96,160.45,160.79,21993.0,154.4525,154.9434,154.4525,154.7797,21993.0
2020-11-27 10:10:00,160.78,160.79,160.55,160.72,25384.0,154.7701,154.7797,154.5487,154.7124,25384.0
2020-11-27 10:20:00,160.83,161.06,160.75,160.88,24473.0,154.8182,155.0396,154.7412,154.8664,24473.0
2020-11-27 10:30:00,160.91,161.12,160.8,160.87,27654.0,154.8953,155.0974,154.7894,154.8568,27654.0
2020-11-27 10:40:00,160.86,161.02,160.82,160.89,16510.0,154.8471,155.0011,154.8086,154.876,16510.0
2020-11-27 10:50:00,160.89,161.18,160.83,161.16,14584.0,154.876,155.1552,154.8182,155.1359,14584.0
2020-11-27 11:00:00,161.11,161.89,161.11,161.87,11272.0,155.0878,155.8386,155.0878,155.8194,11272.0
2020-11-27 11:10:00,161.87,161.88,161.27,161.43,19340.0,155.8194,155.829,155.2418,155.3958,19340.0
2020-11-27 11:20:00,161.53,161.59,161.27,161.38,11926.0,155.4921,155.5498,155.2418,155.3477,11926.0
2020-11-27 11:30:00,161.4,161.45,160.98,161.0,12226.0,155.3669,155.4151,154.9626,154.9819,12226.0
2020-11-27 11:40:00,161.08,161.17,160.84,161.03,11732.0,155.0589,155.1455,154.8279,155.0108,11732.0
2020-11-27 11:50:00,161.01,161.21,160.86,161.1,12715.0,154.9915,155.184,154.8471,155.0782,12715.0
2020-11-27 12:00:00,161.09,161.33,161.07,161.25,19494.0,155.0685,155.2996,155.0493,155.2225,19494.0
2020-11-27 12:10:00,161.25,161.32,161.02,161.25,17861.0,155.2225,155.2899,155.0011,155.2225,17861.0
2020-11-27 12:20:00,161.31,161.34,161.02,161.12,19989.0,155.2803,155.3092,155.0011,155.0974,19989.0
2020-11-27 12:30:00,161.06,161.32,160.98,161.12,19791.0,155.0396,155.2899,154.9626,155.0974,19791.0
2020-11-27 12:40:00,161.12,161.57,161.04,161.56,14388.0,155.0974,155.5306,155.0204,155.521,14388.0
2020-11-27 12:50:00,161.61,161.82,161.39,161.39,68588.0,155.5691,155.7712,155.3573,155.3573,68588.0
2020-11-30 09:30:00,162.48,162.48,160.75,160.88,66417.0,156.4066,156.4066,154.7412,154.8664,66417.0
2020-11-30 09:40:00,160.79,161.62,160.79,160.92,27901.0,154.7797,155.5787,154.7797,154.9049,27901.0
2020-11-30 09:50:00,161.09,161.38,160.76,160.77,147650.0,155.0685,155.3477,154.7509,154.7605,147650.0
2020-11-30 10:00:00,160.87,161.1,160.87,160.89,66271.0,154.8568,155.0782,154.8568,154.876,66271.0
2020-11-30 10:10:00,160.87,161.09,160.74,161.06,39210.0,154.8568,155.0685,154.7316,155.0396,39210.0
2020-11-30 10:20:00,161.06,161.11,160.9,161.0,34708.0,155.0396,155.0878,154.8856,154.9819,34708.0
2020-11-30 10:30:00,161.0,161.02,160.39,160.46,24661.0,154.9819,155.0011,154.3947,154.4621,24661.0
2020-11-30 10:40:00,160.45,160.57,160.17,160.36,19893.0,154.4525,154.568,154.1829,154.3658,19893.0
2020-11-30 10:50:00,160.31,160.79,160.18,160.61,22661.0,154.3177,154.7797,154.1925,154.6065,22661.0
2020-11-30 11:00:00,160.59,160.59,160.1,160.14,16855.0,154.5872,154.5872,154.1155,154.154,16855.0
2020-11-30 11:10:00,160.12,160.31,160.11,160.26,22147.0,154.1348,154.3177,154.1252,154.2696,22147.0
2020-11-30 11:20:00,160.25,160.3,160.06,160.17,27817.0,154.2599,154.3081,154.077,154.1829,27817.0
2020-11-30 11:30:00,160.21,160.26,159.97,160.25,22760.0,154.2214,154.2696,153.9904,154.2599,22760.0
2020-11-30 11:40:00,160.25,160.31,160.07,160.31,14026.0,154.2599,154.3177,154.0867,154.3177,14026.0
2020-11-30 11:50:00,160.26,160.28,160.06,160.13,10566.0,154.2696,154.2888,154.077,154.1444,10566.0
2020-11-30 12:00:00,160.14,160.31,160.02,160.2,34714.0,154.154,154.3177,154.0385,154.2118,34714.0
2020-11-30 12:10:00,160.2,160.33,160.14,160.28,74563.0,154.2118,154.3369,154.154,154.2888,74563.0
2020-11-30 12:20:00,160.22,160.54,160.09,160.11,168574.0,154.231,154.5391,154.1059,154.1252,168574.0
2020-11-30 12:30:00,160.12,160.28,159.69,160.2,31576.0,154.1348,154.2888,153.7209,154.2118,31576.0
2020-11-30 12:40:00,160.2,160.3,160.13,160.25,25181.0,154.2118,154.3081,154.1444,154.2599,25181.0
2020-11-30 12:50:00,160.25,160.28,160.16,160.25,25571.0,154.2599,154.2888,154.1733,154.2599,25571.0
2020-11-30 13:00:00,160.21,160.3,160.12,160.26,14686.0,154.2214,154.3081,154.1348,154.2696,14686.0
2020-11-30 13:10:00,160.26,160.28,160.15,160.22,24474.0,154.2696,154.2888,154.1637,154.231,24474.0
2020-11-30 13:20:00,160.21,160.28,160.07,160.25,25630.0,154.2214,154.2888,154.0867,154.2599,25630.0
2020-11-30 13:30:00,160.25,160.29,160.16,160.29,48973.0,154.2599,154.2984,154.1733,154.2984,48973.0
2020-11-30 13:40:00,160.28,160.29,160.17,160.26,35888.0,154.2888,154.2984,154.1829,154.2696,35888.0
2020-11-30 13:50:00,160.27,160.27,160.14,160.17,28326.0,154.2792,154.2792,154.154,154.1829,28326.0
2020-11-30 14:00:00,160.17,160.24,160.05,160.19,14809.0,154.1829,154.2503,154.0674,154.2022,14809.0
2020-11-30 14:10:00,160.2,160.3,160.16,160.21,56225.0,154.2118,154.3081,154.1733,154.2214,56225.0
2020-11-30 14:20:00,160.23,160.32,160.18,160.25,58246.0,154.2407,154.3273,154.1925,154.2599,58246.0
2020-11-30 14:30:00,160.24,160.27,160.07,160.07,26737.0,154.2503,154.2792,154.0867,154.0867,26737.0
2020-11-30 14:40:00,160.08,160.2,160.06,160.15,12000.0,154.0963,154.2118,154.077,154.1637,12000.0
2020-11-30 14:50:00,160.15,160.3,160.13,160.25,76819.0,154.1637,154.3081,154.1444,154.2599,76819.0
2020-11-30 15:00:00,160.25,160.28,159.8,159.8,41168.0,154.2599,154.2888,153.8267,153.8267,41168.0
2020-11-30 15:10:00,159.82,160.1,159.65,160.02,27462.0,153.846,154.1155,153.6824,154.0385,27462.0
2020-11-30 15:20:00,160.06,160.27,159.99,160.12,46593.0,154.077,154.2792,154.0096,154.1348,46593.0
2020-11-30 15:30:00,160.09,160.29,160.09,160.24,132968.0,154.1059,154.2984,154.1059,154.2503,132968.0
2020-11-30 15:40:00,160.24,160.27,159.94,159.96,128811.0,154.2503,154.2792,153.9615,153.9808,128811.0
2020-11-30 15:50:00,160.0,160.69,160.0,160.42,341219.0,154.0193,154.6835,154.0193,154.4236,341219.0
2020-12-01 09:30:00,161.64,162.37,160.4,161.35,105341.0,155.598,156.3007,154.4043,155.3188,105341.0
2020-12-01 09:40:00,161.37,161.79,161.05,161.25,58141.0,155.3381,155.7424,155.03,155.2225,58141.0
2020-12-01 09:50:00,161.35,162.05,161.24,161.8,47211.0,155.3188,155.9926,155.2129,155.752,47211.0
2020-12-01 10:00:00,161.93,162.14,161.34,161.63,42235.0,155.8771,156.0793,155.3092,155.5883,42235.0
2020-12-01 10:10:00,161.62,162.08,161.41,161.81,50013.0,155.5787,156.0215,155.3766,155.7616,50013.0
2020-12-01 10:20:00,161.76,162.48,161.67,162.36,24791.0,155.7135,156.4066,155.6268,156.2911,24791.0
2020-12-01 10:30:00,162.29,162.37,161.52,161.75,33873.0,156.2237,156.3007,155.4825,155.7039,33873.0
2020-12-01 10:40:00,161.75,161.82,161.43,161.45,24324.0,155.7039,155.7712,155.3958,155.4151,24324.0
2020-12-01 10:50:00,161.4,161.43,160.59,160.72,25956.0,155.3669,155.3958,154.5872,154.7124,25956.0
2020-12-01 11:00:00,160.75,160.91,160.42,160.57,43596.0,154.7412,154.8953,154.4236,154.568,43596.0
2020-12-01 11:10:00,160.58,160.97,160.52,160.84,27092.0,154.5776,154.953,154.5198,154.8279,27092.0
2020-12-01 11:20:00,160.84,160.86,160.4,160.53,30684.0,154.8279,154.8471,154.4043,154.5295,30684.0
2020-12-01 11:30:00,160.53,160.81,160.27,160.67,22936.0,154.5295,154.799,154.2792,154.6642,22936.0
2020-12-01 11:40:00,160.66,160.93,160.45,160.54,13951.0,154.6546,154.9145,154.4525,154.5391,13951.0
2020-12-01 11:50:00,160.54,160.75,160.48,160.59,18902.0,154.5391,154.7412,154.4813,154.5872,18902.0
2020-12-01 12:00:00,160.55,160.95,160.49,160.95,15651.0,154.5487,154.9338,154.491,154.9338,15651.0
2020-12-01 12:10:00,160.96,161.01,160.52,160.52,12251.0,154.9434,154.9915,154.5198,154.5198,12251.0
2020-12-01 12:20:00,160.49,160.5,160.25,160.47,17332.0,154.491,154.5006,154.2599,154.4717,17332.0
2020-12-01 12:30:00,160.44,160.61,160.32,160.39,13244.0,154.4428,154.6065,154.3273,154.3947,13244.0
2020-12-01 12:40:00,160.39,160.39,159.98,160.08,19100.0,154.3947,154.3947,154.0,154.0963,19100.0
2020-12-01 12:50:00,160.1,160.4,160.05,160.21,49494.0,154.1155,154.4043,154.0674,154.2214,49494.0
2020-12-01 13:00:00,160.2,160.63,160.2,160.53,16224.0,154.2118,154.6257,154.2118,154.5295,16224.0
2020-12-01 13:10:00,160.64,161.09,160.64,161.08,12507.0,154.6353,155.0685,154.6353,155.0589,12507.0
2020-12-01 13:20:00,161.1,161.39,161.07,161.35,16405.0,155.0782,155.3573,155.0493,155.3188,16405.0
2020-12-01 13:30:00,161.35,161.57,161.34,161.55,13135.0,155.3188,155.5306,155.3092,155.5113,13135.0
2020-12-01 13:40:00,161.62,161.71,161.43,161.47,14960.0,155.5787,155.6654,155.3958,155.4343,14960.0
2020-12-01 13:50:00,161.44,161.56,161.26,161.34,11559.0,155.4054,155.521,155.2322,155.3092,11559.0
2020-12-01 14:00:00,161.37,161.44,161.2,161.23,20840.0,155.3381,155.4054,155.1744,155.2033,20840.0
2020-12-01 14:10:00,161.24,161.32,160.91,160.93,18116.0,155.2129,155.2899,154.8953,154.9145,18116.0
2020-12-01 14:20:00,160.89,160.89,160.53,160.8,13489.0,154.876,154.876,154.5295,154.7894,13489.0
2020-12-01 14:30:00,160.78,160.89,160.55,160.81,21777.0,154.7701,154.876,154.5487,154.799,21777.0
2020-12-01 14:40:00,160.83,161.05,160.82,160.94,15645.0,154.8182,155.03,154.8086,154.9241,15645.0
2020-12-01 14:50:00,160.95,160.95,160.63,160.68,14896.0,154.9338,154.9338,154.6257,154.6739,14896.0
2020-12-01 15:00:00,160.66,160.73,160.53,160.61,20008.0,154.6546,154.722,154.5295,154.6065,20008.0
2020-12-01 15:10:00,160.6,160.66,160.42,160.46,26426.0,154.5968,154.6546,154.4236,154.4621,26426.0
2020-12-01 15:20:00,160.45,160.63,160.39,160.53,31888.0,154.4525,154.6257,154.3947,154.5295,31888.0
2020-12-01 15:30:00,160.5,160.92,160.43,160.84,49073.0,154.5006,154.9049,154.4332,154.8279,49073.0
2020-12-01 15:40:00,160.85,161.28,160.79,161.21,39658.0,154.8375,155.2514,154.7797,155.184,39658.0
2020-12-01 15:50:00,161.16,161.72,161.08,161.32,95225.0,155.1359,155.675,155.0589,155.2899,95225.0
2020-12-02 09:30:00,161.0,161.84,159.59,161.26,65240.0,154.9819,155.7905,153.6246,155.2322,65240.0
2020-12-02 09:40:00,161.41,161.41,160.45,160.53,64190.0,155.3766,155.3766,154.4525,154.5295,64190.0
2020-12-02 09:50:00,160.47,161.12,160.38,160.78,22660.0,154.4717,155.0974,154.3851,154.7701,22660.0
2020-12-02 10:00:00,160.77,161.05,160.5,160.56,41983.0,154.7605,155.03,154.5006,154.5583,41983.0
2020-12-02 10:10:00,160.57,161.15,160.56,160.98,28810.0,154.568,155.1263,154.5583,154.9626,28810.0
2020-12-02 10:20:00,160.89,161.1,160.67,160.95,16160.0,154.876,155.0782,154.6642,154.9338,16160.0
2020-12-02 10:30:00,160.95,160.95,160.62,160.72,25503.0,154.9338,154.9338,154.6161,154.7124,25503.0
2020-12-02 10:40:00,160.72,160.76,160.34,160.56,28444.0,154.7124,154.7509,154.3466,154.5583,28444.0
2020-12-02 10:50:00,160.49,160.55,160.33,160.47,12282.0,154.491,154.5487,154.3369,154.4717,12282.0
2020-12-02 11:00:00,160.49,160.92,160.47,160.92,20153.0,154.491,154.9049,154.4717,154.9049,20153.0
2020-12-02 11:10:00,160.89,161.05,160.75,160.75,20364.0,154.876,155.03,154.7412,154.7412,20364.0
2020-12-02 11:20:00,160.71,160.78,160.31,160.31,11862.0,154.7027,154.7701,154.3177,154.3177,11862.0
2020-12-02 11:30:00,160.28,160.34,160.05,160.2,19825.0,154.2888,154.3466,154.0674,154.2118,19825.0
2020-12-02 11:40:00,160.19,160.25,159.78,159.93,14524.0,154.2022,154.2599,153.8075,153.9519,14524.0
2020-12-02 11:50:00,159.93,160.03,159.65,159.98,54820.0,153.9519,154.0482,153.6824,154.0,54820.0
2020-12-02 12:00:00,160.0,160.19,159.9,160.09,10781.0,154.0193,154.2022,153.923,154.1059,10781.0
2020-12-02 12:10:00,160.1,160.36,160.1,160.21,14002.0,154.1155,154.3658,154.1155,154.2214,14002.0
2020-12-02 12:20:00,160.24,160.24,159.79,159.79,11127.0,154.2503,154.2503,153.8171,153.8171,11127.0
2020-12-02 12:30:00,159.8,159.91,159.76,159.84,4715.0,153.8267,153.9326,153.7882,153.8653,4715.0
2020-12-02 12:40:00,159.81,159.89,159.66,159.73,8463.0,153.8364,153.9134,153.692,153.7594,8463.0
2020-12-02 12:50:00,159.67,159.89,159.56,159.82,14902.0,153.7016,153.9134,153.5957,153.846,14902.0
2020-12-02 13:00:00,159.88,159.98,159.74,159.77,9007.0,153.9038,154.0,153.769,153.7979,9007.0
2020-12-02 13:10:00,159.72,159.95,159.72,159.86,4292.0,153.7497,153.9711,153.7497,153.8845,4292.0
2020-12-02 13:20:00,159.85,159.86,159.63,159.67,5039.0,153.8749,153.8845,153.6631,153.7016,5039.0
2020-12-02 13:30:00,159.65,159.67,159.25,159.37,24248.0,153.6824,153.7016,153.2973,153.4128,24248.0
2020-12-02 13:40:00,159.37,159.41,159.13,159.26,16657.0,153.4128,153.4513,153.1818,153.3069,16657.0
2020-12-02 13:50:00,159.24,159.3,158.82,158.82,21457.0,153.2877,153.3454,152.8834,152.8834,21457.0
2020-12-02 14:00:00,158.79,158.94,158.5,158.92,32891.0,152.8545,152.9989,152.5753,152.9796,32891.0
2020-12-02 14:10:00,158.89,159.05,158.72,159.02,11647.0,152.9508,153.1048,152.7871,153.0759,11647.0
2020-12-02 14:20:00,159.01,159.14,158.63,158.77,15160.0,153.0663,153.1914,152.7005,152.8352,15160.0
2020-12-02 14:30:00,158.74,159.01,158.65,158.66,14289.0,152.8064,153.0663,152.7197,152.7294,14289.0
2020-12-02 14:40:00,158.61,158.78,158.51,158.57,23014.0,152.6812,152.8449,152.585,152.6427,23014.0
2020-12-02 14:50:00,158.54,158.91,158.48,158.91,31053.0,152.6138,152.97,152.5561,152.97,31053.0
2020-12-02 15:00:00,158.91,159.26,158.91,159.15,13606.0,152.97,153.3069,152.97,153.201,13606.0
2020-12-02 15:10:00,159.21,159.38,159.07,159.07,19197.0,153.2588,153.4224,153.124,153.124,19197.0
2020-12-02 15:20:00,159.11,159.18,158.95,159.1,46560.0,153.1625,153.2299,153.0085,153.1529,46560.0
2020-12-02 15:30:00,159.03,159.15,158.8,159.1,20370.0,153.0855,153.201,152.8641,153.1529,20370.0
2020-12-02 15:40:00,159.06,159.24,158.82,158.93,30038.0,153.1144,153.2877,152.8834,152.9893,30038.0
2020-12-02 15:50:00,159.1,159.24,158.74,158.96,101520.0,153.1529,153.2877,152.8064,153.0181,101520.0
2020-12-03 09:30:00,158.58,159.09,158.14,158.14,66222.0,152.6524,153.1433,152.2288,152.2288,66222.0
2020-12-03 09:40:00,158.22,158.62,157.86,157.97,43062.0,152.3058,152.6909,151.9593,152.0652,43062.0
2020-12-03 09:50:00,158.06,158.34,157.87,158.2,21779.0,152.1518,152.4213,151.9689,152.2866,21779.0
2020-12-03 10:00:00,158.24,158.62,158.2,158.54,39604.0,152.3251,152.6909,152.2866,152.6138,39604.0
2020-12-03 10:10:00,158.58,158.6,158.21,158.41,31586.0,152.6524,152.6716,152.2962,152.4887,31586.0
2020-12-03 10:20:00,158.45,158.53,158.02,158.03,30240.0,152.5272,152.6042,152.1133,152.1229,30240.0
2020-12-03 10:30:00,158.05,158.14,157.73,157.77,22892.0,152.1422,152.2288,151.8341,151.8726,22892.0
2020-12-03 10:40:00,157.77,158.01,157.71,157.99,21802.0,151.8726,152.1037,151.8149,152.0844,21802.0
2020-12-03 10:50:00,157.99,158.02,157.64,157.72,14850.0,152.0844,152.1133,151.7475,151.8245,14850.0
2020-12-03 11:00:00,157.79,158.07,157.52,157.63,20987.0,151.8919,152.1614,151.632,151.7379,20987.0
2020-12-03 11:10:00,157.59,158.04,157.51,158.0,12116.0,151.6994,152.1325,151.6223,152.094,12116.0
2020-12-03 11:20:00,158.02,158.32,158.0,158.03,27543.0,152.1133,152.4021,152.094,152.1229,27543.0
2020-12-03 11:30:00,158.01,158.02,157.81,157.87,9027.0,152.1037,152.1133,151.9111,151.9689,9027.0
2020-12-03 11:40:00,157.92,158.02,157.74,157.74,9378.0,152.017,152.1133,151.8437,151.8437,9378.0
2020-12-03 11:50:00,157.76,157.8,157.29,157.31,8559.0,151.863,151.9015,151.4106,151.4298,8559.0
2020-12-03 12:00:00,157.31,157.31,156.91,157.05,23343.0,151.4298,151.4298,151.0448,151.1795,23343.0
2020-12-03 12:10:00,157.06,157.14,156.67,156.75,14357.0,151.1892,151.2662,150.8137,150.8908,14357.0
2020-12-03 12:20:00,156.75,156.95,156.68,156.86,9804.0,150.8908,151.0833,150.8234,150.9966,9804.0
2020-12-03 12:30:00,156.88,157.05,156.55,156.58,28755.0,151.0159,151.1795,150.6982,150.7271,28755.0
2020-12-03 12:40:00,156.59,157.09,156.5,156.99,335178.0,150.7367,151.218,150.6501,151.1218,335178.0
2020-12-03 12:50:00,156.98,157.05,156.87,157.05,30253.0,151.1122,151.1795,151.0063,151.1795,30253.0
2020-12-03 13:00:00,157.0,157.28,156.94,156.94,13666.0,151.1314,151.4009,151.0737,151.0737,13666.0
2020-12-03 13:10:00,156.97,156.97,156.77,156.96,36924.0,151.1025,151.1025,150.91,151.0929,36924.0
2020-12-03 13:20:00,156.88,156.88,156.72,156.8,8695.0,151.0159,151.0159,150.8619,150.9389,8695.0
2020-12-03 13:30:00,156.79,156.92,156.56,156.84,8111.0,150.9293,151.0544,150.7079,150.9774,8111.0
2020-12-03 13:40:00,156.83,157.42,156.83,157.37,34378.0,150.9678,151.5357,150.9678,151.4876,34378.0
2020-12-03 13:50:00,157.38,157.56,157.28,157.49,14976.0,151.4972,151.6705,151.4009,151.6031,14976.0
2020-12-03 14:00:00,157.43,157.81,157.43,157.75,14933.0,151.5453,151.9111,151.5453,151.8534,14933.0
2020-12-03 14:10:00,157.75,157.76,157.29,157.4,85351.0,151.8534,151.863,151.4106,151.5165,85351.0
2020-12-03 14:20:00,157.38,157.43,156.97,157.2,12833.0,151.4972,151.5453,151.1025,151.3239,12833.0
2020-12-03 14:30:00,157.21,157.43,157.1,157.37,54300.0,151.3336,151.5453,151.2277,151.4876,54300.0
2020-12-03 14:40:00,157.42,157.53,157.36,157.4,9932.0,151.5357,151.6416,151.478,151.5165,9932.0
2020-12-03 14:50:00,157.45,157.63,157.41,157.43,37925.0,151.5646,151.7379,151.5261,151.5453,37925.0
2020-12-03 15:00:00,157.44,157.58,157.36,157.4,35464.0,151.555,151.6897,151.478,151.5165,35464.0
2020-12-03 15:10:00,157.4,157.59,157.34,157.39,38369.0,151.5165,151.6994,151.4587,151.5068,38369.0
2020-12-03 15:20:00,157.39,157.45,157.19,157.24,49732.0,151.5068,151.5646,151.3143,151.3624,49732.0
2020-12-03 15:30:00,157.24,157.31,156.95,156.99,31785.0,151.3624,151.4298,151.0833,151.1218,31785.0
2020-12-03 15:40:00,156.94,157.11,156.59,156.86,32952.0,151.0737,151.2373,150.7367,150.9966,32952.0
2020-12-03 15:50:00,156.86,157.09,156.44,157.01,101651.0,150.9966,151.218,150.5923,151.141,101651.0
2020-12-04 09:30:00,157.16,157.87,156.8,157.6,49450.0,151.2854,151.9689,150.9389,151.709,49450.0
2020-12-04 09:40:00,157.54,157.79,157.25,157.64,48550.0,151.6512,151.8919,151.3721,151.7475,48550.0
2020-12-04 09:50:00,157.7,157.75,157.15,157.21,11247.0,151.8052,151.8534,151.2758,151.3336,11247.0
2020-12-04 10:00:00,157.26,157.43,157.19,157.23,26006.0,151.3817,151.5453,151.3143,151.3528,26006.0
2020-12-04 10:10:00,157.17,157.69,157.07,157.69,9530.0,151.2951,151.7956,151.1988,151.7956,9530.0
2020-12-04 10:20:00,157.75,157.95,157.59,157.7,20079.0,151.8534,152.0459,151.6994,151.8052,20079.0
2020-12-04 10:30:00,157.73,157.73,157.25,157.31,18919.0,151.8341,151.8341,151.3721,151.4298,18919.0
2020-12-04 10:40:00,157.33,158.03,157.32,158.02,14336.0,151.4491,152.1229,151.4394,152.1133,14336.0
2020-12-04 10:50:00,158.08,158.08,157.85,158.06,8891.0,152.171,152.171,151.9496,152.1518,8891.0
2020-12-04 11:00:00,158.1,158.22,157.75,157.81,19205.0,152.1903,152.3058,151.8534,151.9111,19205.0
2020-12-04 11:10:00,157.8,157.8,157.51,157.53,21300.0,151.9015,151.9015,151.6223,151.6416,21300.0
2020-12-04 11:20:00,157.53,157.53,157.27,157.34,9229.0,151.6416,151.6416,151.3913,151.4587,9229.0
2020-12-04 11:30:00,157.31,157.84,157.31,157.83,10934.0,151.4298,151.94,151.4298,151.9304,10934.0
2020-12-04 11:40:00,157.77,157.78,157.57,157.71,7120.0,151.8726,151.8823,151.6801,151.8149,7120.0
2020-12-04 11:50:00,157.7,157.95,157.65,157.83,11527.0,151.8052,152.0459,151.7571,151.9304,11527.0
2020-12-04 12:00:00,157.85,157.95,157.71,157.8,21635.0,151.9496,152.0459,151.8149,151.9015,21635.0
2020-12-04 12:10:00,157.79,158.14,157.7,158.09,13239.0,151.8919,152.2288,151.8052,152.1807,13239.0
2020-12-04 12:20:00,158.05,158.06,157.63,157.74,17471.0,152.1422,152.1518,151.7379,151.8437,17471.0
2020-12-04 12:30:00,157.77,157.84,157.52,157.61,16114.0,151.8726,151.94,151.632,151.7186,16114.0
2020-12-04 12:40:00,157.61,157.61,157.41,157.41,15276.0,151.7186,151.7186,151.5261,151.5261,15276.0
2020-12-04 12:50:00,157.46,157.47,157.12,157.12,11577.0,151.5742,151.5838,151.2469,151.2469,11577.0
2020-12-04 13:00:00,157.08,157.19,157.06,157.11,11939.0,151.2084,151.3143,151.1892,151.2373,11939.0
2020-12-04 13:10:00,157.11,157.16,157.04,157.11,10411.0,151.2373,151.2854,151.1699,151.2373,10411.0
2020-12-04 13:20:00,157.17,157.19,156.91,157.0,43040.0,151.2951,151.3143,151.0448,151.1314,43040.0
2020-12-04 13:30:00,157.06,157.39,157.0,157.37,16174.0,151.1892,151.5068,151.1314,151.4876,16174.0
2020-12-04 13:40:00,157.37,157.37,156.66,156.84,19106.0,151.4876,151.4876,150.8041,150.9774,19106.0
2020-12-04 13:50:00,156.76,156.97,156.72,156.72,15475.0,150.9004,151.1025,150.8619,150.8619,15475.0
2020-12-04 14:00:00,156.72,156.98,156.7,156.77,23211.0,150.8619,151.1122,150.8426,150.91,23211.0
2020-12-04 14:10:00,156.8,156.97,156.73,156.97,18477.0,150.9389,151.1025,150.8715,151.1025,18477.0
2020-12-04 14:20:00,157.0,157.12,156.91,157.09,32876.0,151.1314,151.2469,151.0448,151.218,32876.0
2020-12-04 14:30:00,157.1,157.3,157.07,157.14,17215.0,151.2277,151.4202,151.1988,151.2662,17215.0
2020-12-04 14:40:00,157.13,157.34,157.11,157.2,15181.0,151.2566,151.4587,151.2373,151.3239,15181.0
2020-12-04 14:50:00,157.21,157.25,156.9,157.0,14831.0,151.3336,151.3721,151.0351,151.1314,14831.0
2020-12-04 15:00:00,157.03,157.5,157.02,157.49,14760.0,151.1603,151.6127,151.1507,151.6031,14760.0
2020-12-04 15:10:00,157.45,157.48,157.23,157.32,22626.0,151.5646,151.5935,151.3528,151.4394,22626.0
2020-12-04 15:20:00,157.31,157.56,157.25,157.47,21882.0,151.4298,151.6705,151.3721,151.5838,21882.0
2020-12-04 15:30:00,157.49,157.87,157.45,157.5,119215.0,151.6031,151.9689,151.5646,151.6127,119215.0
2020-12-04 15:40:00,157.47,158.11,157.37,158.07,39584.0,151.5838,152.1999,151.4876,152.1614,39584.0
2020-12-04 15:50:00,158.08,158.08,157.56,157.94,110764.0,152.171,152.171,151.6705,152.0363,110764.0
2020-12-07 09:40:00,158.54,158.86,158.29,158.35,28784.0,152.6138,152.9219,152.3732,152.4309,28784.0
2020-12-07 09:50:00,158.29,158.68,158.27,158.68,28895.0,152.3732,152.7486,152.3539,152.7486,28895.0
2020-12-07 10:00:00,158.63,158.7,157.89,158.16,22141.0,152.7005,152.7679,151.9881,152.2481,22141.0
2020-12-07 10:10:00,158.16,158.26,157.88,158.25,11423.0,152.2481,152.3443,151.9785,152.3347,11423.0
2020-12-07 10:20:00,158.22,158.31,158.11,158.21,40679.0,152.3058,152.3924,152.1999,152.2962,40679.0
2020-12-07 10:30:00,158.23,158.24,158.1,158.18,27374.0,152.3154,152.3251,152.1903,152.2673,27374.0
2020-12-07 10:40:00,158.18,158.37,158.13,158.29,21071.0,152.2673,152.4502,152.2192,152.3732,21071.0
2020-12-07 10:50:00,158.28,158.3,157.96,158.14,18591.0,152.3636,152.3828,152.0555,152.2288,18591.0
2020-12-07 11:00:00,158.1,158.27,157.88,158.17,14416.0,152.1903,152.3539,151.9785,152.2577,14416.0
2020-12-07 11:10:00,158.17,158.34,158.13,158.22,9242.0,152.2577,152.4213,152.2192,152.3058,9242.0
2020-12-07 11:20:00,158.24,158.32,158.15,158.32,25259.0,152.3251,152.4021,152.2384,152.4021,25259.0
2020-12-07 11:30:00,158.28,158.82,158.27,158.61,14254.0,152.3636,152.8834,152.3539,152.6812,14254.0
2020-12-07 11:40:00,158.61,158.93,158.54,158.84,12086.0,152.6812,152.9893,152.6138,152.9026,12086.0
2020-12-07 11:50:00,158.93,159.2,158.86,158.99,16087.0,152.9893,153.2492,152.9219,153.047,16087.0
2020-12-07 12:00:00,158.97,159.13,158.82,158.88,13540.0,153.0278,153.1818,152.8834,152.9411,13540.0
2020-12-07 12:10:00,158.89,158.97,158.64,158.86,10816.0,152.9508,153.0278,152.7101,152.9219,10816.0
2020-12-07 12:20:00,158.86,158.89,158.61,158.62,10031.0,152.9219,152.9508,152.6812,152.6909,10031.0
2020-12-07 12:30:00,158.64,158.8,158.44,158.48,20714.0,152.7101,152.8641,152.5176,152.5561,20714.0
2020-12-07 12:40:00,158.47,158.81,158.47,158.81,11806.0,152.5465,152.8738,152.5465,152.8738,11806.0
2020-12-07 12:50:00,158.84,158.97,158.72,158.76,13025.0,152.9026,153.0278,152.7871,152.8256,13025.0
2020-12-07 13:00:00,158.77,158.82,158.55,158.61,8675.0,152.8352,152.8834,152.6235,152.6812,8675.0
2020-12-07 13:10:00,158.66,158.73,158.39,158.73,11696.0,152.7294,152.7967,152.4695,152.7967,11696.0
2020-12-07 13:20:00,158.72,158.73,158.57,158.59,11887.0,152.7871,152.7967,152.6427,152.662,11887.0
2020-12-07 13:30:00,158.62,158.79,158.57,158.78,10572.0,152.6909,152.8545,152.6427,152.8449,10572.0
2020-12-07 13:40:00,158.75,159.04,158.72,159.0,17277.0,152.816,153.0952,152.7871,153.0567,17277.0
2020-12-07 13:50:00,159.0,159.06,158.97,159.02,7739.0,153.0567,153.1144,153.0278,153.0759,7739.0
2020-12-07 14:00:00,159.02,159.03,158.54,158.59,16294.0,153.0759,153.0855,152.6138,152.662,16294.0
2020-12-07 14:10:00,158.61,158.65,158.36,158.47,29989.0,152.6812,152.7197,152.4406,152.5465,29989.0
2020-12-07 14:20:00,158.47,158.67,158.47,158.62,8535.0,152.5465,152.739,152.5465,152.6909,8535.0
2020-12-07 14:30:00,158.62,158.68,158.52,158.55,14125.0,152.6909,152.7486,152.5946,152.6235,14125.0
2020-12-07 14:40:00,158.56,158.58,158.27,158.27,17613.0,152.6331,152.6524,152.3539,152.3539,17613.0
2020-12-07 14:50:00,158.27,158.27,158.08,158.19,15803.0,152.3539,152.3539,152.171,152.2769,15803.0
2020-12-07 15:00:00,158.16,158.2,158.03,158.06,15531.0,152.2481,152.2866,152.1229,152.1518,15531.0
2020-12-07 15:10:00,158.08,158.22,157.99,158.18,20945.0,152.171,152.3058,152.0844,152.2673,20945.0
2020-12-07 15:20:00,158.2,158.4,158.19,158.39,16009.0,152.2866,152.4791,152.2769,152.4695,16009.0
2020-12-07 15:30:00,158.39,158.55,158.14,158.14,27387.0,152.4695,152.6235,152.2288,152.2288,27387.0
2020-12-07 15:40:00,158.12,158.21,157.8,157.92,29180.0,152.2095,152.2962,151.9015,152.017,29180.0
2020-12-07 15:50:00,157.87,158.48,157.86,158.48,104106.0,151.9689,152.5561,151.9593,152.5561,104106.0
2020-12-08 09:30:00,156.82,157.49,156.47,156.78,70936.0,150.9581,151.6031,150.6212,150.9196,70936.0
2020-12-08 09:40:00,156.95,157.51,156.86,157.0,25705.0,151.0833,151.6223,150.9966,151.1314,25705.0
2020-12-08 09:50:00,157.03,157.08,156.76,157.01,39271.0,151.1603,151.2084,150.9004,151.141,39271.0
2020-12-08 10:00:00,157.0,157.66,156.92,157.62,24908.0,151.1314,151.7667,151.0544,151.7282,24908.0
2020-12-08 10:10:00,157.63,157.63,157.13,157.18,17408.0,151.7379,151.7379,151.2566,151.3047,17408.0
2020-12-08 10:20:00,157.16,157.33,156.95,157.11,15542.0,151.2854,151.4491,151.0833,151.2373,15542.0
2020-12-08 10:30:00,157.11,157.37,157.08,157.37,22985.0,151.2373,151.4876,151.2084,151.4876,22985.0
2020-12-08 10:40:00,157.34,157.83,157.34,157.63,18820.0,151.4587,151.9304,151.4587,151.7379,18820.0
2020-12-08 10:50:00,157.61,158.07,157.61,158.01,20721.0,151.7186,152.1614,151.7186,152.1037,20721.0
2020-12-08 11:00:00,158.05,158.36,158.05,158.13,17533.0,152.1422,152.4406,152.1422,152.2192,17533.0
2020-12-08 11:10:00,158.16,158.54,158.12,158.42,62404.0,152.2481,152.6138,152.2095,152.4983,62404.0
2020-12-08 11:20:00,158.43,158.8,158.33,158.52,27284.0,152.508,152.8641,152.4117,152.5946,27284.0
2020-12-08 11:30:00,158.51,158.89,158.48,158.7,37709.0,152.585,152.9508,152.5561,152.7679,37709.0
2020-12-08 11:40:00,158.7,158.7,158.33,158.4,32784.0,152.7679,152.7679,152.4117,152.4791,32784.0
2020-12-08 11:50:00,158.44,158.82,158.4,158.82,13517.0,152.5176,152.8834,152.4791,152.8834,13517.0
2020-12-08 12:00:00,158.8,158.81,158.55,158.62,9771.0,152.8641,152.8738,152.6235,152.6909,9771.0
2020-12-08 12:10:00,158.59,158.68,158.49,158.5,13769.0,152.662,152.7486,152.5657,152.5753,13769.0
2020-12-08 12:20:00,158.55,158.74,158.46,158.71,9006.0,152.6235,152.8064,152.5368,152.7775,9006.0
2020-12-08 12:30:00,158.69,159.13,158.64,159.11,18268.0,152.7582,153.1818,152.7101,153.1625,18268.0
2020-12-08 12:40:00,159.11,159.5,158.96,159.37,34896.0,153.1625,153.538,153.0181,153.4128,34896.0
2020-12-08 12:50:00,159.37,159.42,158.95,158.97,72795.0,153.4128,153.461,153.0085,153.0278,72795.0
2020-12-08 13:00:00,158.98,159.05,158.89,159.01,10341.0,153.0374,153.1048,152.9508,153.0663,10341.0
2020-12-08 13:10:00,158.94,159.05,158.75,158.94,11463.0,152.9989,153.1048,152.816,152.9989,11463.0
2020-12-08 13:20:00,158.87,159.1,158.69,158.86,13859.0,152.9315,153.1529,152.7582,152.9219,13859.0
2020-12-08 13:30:00,158.85,159.03,158.59,158.62,19382.0,152.9123,153.0855,152.662,152.6909,19382.0
2020-12-08 13:40:00,158.59,158.66,158.26,158.34,18295.0,152.662,152.7294,152.3443,152.4213,18295.0
2020-12-08 13:50:00,158.34,158.49,158.17,158.28,13746.0,152.4213,152.5657,152.2577,152.3636,13746.0
2020-12-08 14:00:00,158.29,158.4,158.23,158.31,8842.0,152.3732,152.4791,152.3154,152.3924,8842.0
2020-12-08 14:10:00,158.35,158.55,158.34,158.42,22449.0,152.4309,152.6235,152.4213,152.4983,22449.0
2020-12-08 14:20:00,158.41,158.6,158.4,158.59,21912.0,152.4887,152.6716,152.4791,152.662,21912.0
2020-12-08 14:30:00,158.58,158.66,158.31,158.49,13810.0,152.6524,152.7294,152.3924,152.5657,13810.0
2020-12-08 14:40:00,158.49,158.49,158.07,158.12,18152.0,152.5657,152.5657,152.1614,152.2095,18152.0
2020-12-08 14:50:00,158.12,158.24,158.04,158.13,17911.0,152.2095,152.3251,152.1325,152.2192,17911.0
2020-12-08 15:00:00,158.12,158.21,157.92,158.01,20825.0,152.2095,152.2962,152.017,152.1037,20825.0
2020-12-08 15:10:00,158.03,158.3,157.97,158.23,17512.0,152.1229,152.3828,152.0652,152.3154,17512.0
2020-12-08 15:20:00,158.22,158.4,158.19,158.4,14940.0,152.3058,152.4791,152.2769,152.4791,14940.0
2020-12-08 15:30:00,158.35,158.58,158.34,158.38,16087.0,152.4309,152.6524,152.4213,152.4598,16087.0
2020-12-08 15:40:00,158.38,158.52,158.28,158.49,31087.0,152.4598,152.5946,152.3636,152.5657,31087.0
2020-12-08 15:50:00,158.46,159.04,158.43,158.99,110229.0,152.5368,153.0952,152.508,153.047,110229.0
2020-12-09 09:30:00,159.69,160.06,159.0,160.06,68910.0,153.7209,154.077,153.0567,154.077,68910.0
2020-12-09 09:40:00,160.11,160.17,159.04,159.21,29350.0,154.1252,154.1829,153.0952,153.2588,29350.0
2020-12-09 09:50:00,159.16,159.19,158.49,158.5,15172.0,153.2107,153.2395,152.5657,152.5753,15172.0
2020-12-09 10:00:00,158.49,158.65,158.19,158.21,13628.0,152.5657,152.7197,152.2769,152.2962,13628.0
2020-12-09 10:10:00,158.29,158.33,157.66,158.21,18637.0,152.3732,152.4117,151.7667,152.2962,18637.0
2020-12-09 10:20:00,158.2,158.43,157.91,157.92,15420.0,152.2866,152.508,152.0074,152.017,15420.0
2020-12-09 10:30:00,157.84,158.21,157.81,158.01,12703.0,151.94,152.2962,151.9111,152.1037,12703.0
2020-12-09 10:40:00,158.01,158.3,157.89,157.99,17744.0,152.1037,152.3828,151.9881,152.0844,17744.0
2020-12-09 10:50:00,158.0,158.13,157.86,158.12,14942.0,152.094,152.2192,151.9593,152.2095,14942.0
2020-12-09 11:00:00,158.13,158.32,158.04,158.29,15445.0,152.2192,152.4021,152.1325,152.3732,15445.0
2020-12-09 11:10:00,158.3,158.35,158.1,158.22,16816.0,152.3828,152.4309,152.1903,152.3058,16816.0
2020-12-09 11:20:00,158.2,158.43,158.13,158.38,11176.0,152.2866,152.508,152.2192,152.4598,11176.0
2020-12-09 11:30:00,158.5,158.7,158.45,158.66,13244.0,152.5753,152.7679,152.5272,152.7294,13244.0
2020-12-09 11:40:00,158.67,158.69,158.2,158.2,15752.0,152.739,152.7582,152.2866,152.2866,15752.0
2020-12-09 11:50:00,158.24,158.65,158.22,158.64,8576.0,152.3251,152.7197,152.3058,152.7101,8576.0
2020-12-09 12:00:00,158.6,158.6,158.41,158.52,3431.0,152.6716,152.6716,152.4887,152.5946,3431.0
2020-12-09 12:10:00,158.46,158.46,158.18,158.31,4527.0,152.5368,152.5368,152.2673,152.3924,4527.0
2020-12-09 12:20:00,158.27,158.49,158.26,158.38,4298.0,152.3539,152.5657,152.3443,152.4598,4298.0
2020-12-09 12:30:00,158.31,158.32,157.93,158.0,4225.0,152.3924,152.4021,152.0266,152.094,4225.0
2020-12-09 12:40:00,157.98,158.08,157.91,157.97,8569.0,152.0748,152.171,152.0074,152.0652,8569.0
2020-12-09 12:50:00,157.89,158.12,157.8,157.94,7681.0,151.9881,152.2095,151.9015,152.0363,7681.0
2020-12-09 13:00:00,157.94,158.08,157.67,158.08,16929.0,152.0363,152.171,151.7764,152.171,16929.0
2020-12-09 13:10:00,158.01,158.08,157.88,158.04,9589.0,152.1037,152.171,151.9785,152.1325,9589.0
2020-12-09 13:20:00,158.0,158.42,157.99,158.42,20088.0,152.094,152.4983,152.0844,152.4983,20088.0
2020-12-09 13:30:00,158.42,158.52,158.2,158.44,12315.0,152.4983,152.5946,152.2866,152.5176,12315.0
2020-12-09 13:40:00,158.49,158.57,158.31,158.56,10540.0,152.5657,152.6427,152.3924,152.6331,10540.0
2020-12-09 13:50:00,158.53,158.62,158.35,158.41,13491.0,152.6042,152.6909,152.4309,152.4887,13491.0
2020-12-09 14:00:00,158.45,158.87,158.45,158.71,11662.0,152.5272,152.9315,152.5272,152.7775,11662.0
2020-12-09 14:10:00,158.68,158.83,158.58,158.74,11939.0,152.7486,152.893,152.6524,152.8064,11939.0
2020-12-09 14:20:00,158.72,159.02,158.72,159.02,8317.0,152.7871,153.0759,152.7871,153.0759,8317.0
2020-12-09 14:30:00,158.92,158.95,158.77,158.77,14929.0,152.9796,153.0085,152.8352,152.8352,14929.0
2020-12-09 14:40:00,158.79,159.01,158.68,158.95,15133.0,152.8545,153.0663,152.7486,153.0085,15133.0
2020-12-09 14:50:00,158.93,158.93,158.38,158.45,27988.0,152.9893,152.9893,152.4598,152.5272,27988.0
2020-12-09 15:00:00,158.45,158.65,158.26,158.36,12421.0,152.5272,152.7197,152.3443,152.4406,12421.0
2020-12-09 15:10:00,158.38,158.67,158.28,158.3,16497.0,152.4598,152.739,152.3636,152.3828,16497.0
2020-12-09 15:20:00,158.36,158.37,158.16,158.31,17986.0,152.4406,152.4502,152.2481,152.3924,17986.0
2020-12-09 15:30:00,158.36,158.64,158.32,158.53,22781.0,152.4406,152.7101,152.4021,152.6042,22781.0
2020-12-09 15:40:00,158.55,158.71,158.47,158.62,23457.0,152.6235,152.7775,152.5465,152.6909,23457.0
2020-12-09 15:50:00,158.62,159.1,158.38,158.62,127357.0,152.6909,153.1529,152.4598,152.6909,127357.0
2020-12-10 09:30:00,159.25,159.99,159.18,159.36,46146.0,153.2973,154.0096,153.2299,153.4032,46146.0
2020-12-10 09:40:00,159.33,159.89,159.16,159.82,12962.0,153.3743,153.9134,153.2107,153.846,12962.0
2020-12-10 09:50:00,159.82,160.11,159.5,160.06,28336.0,153.846,154.1252,153.538,154.077,28336.0
2020-12-10 10:00:00,160.09,160.16,159.68,159.97,15069.0,154.1059,154.1733,153.7112,153.9904,15069.0
2020-12-10 10:10:00,160.03,160.47,160.03,160.17,16927.0,154.0482,154.4717,154.0482,154.1829,16927.0
2020-12-10 10:20:00,160.3,160.43,159.89,159.89,10652.0,154.3081,154.4332,153.9134,153.9134,10652.0
2020-12-10 10:30:00,159.91,159.91,159.23,159.35,11884.0,153.9326,153.9326,153.2781,153.3936,11884.0
2020-12-10 10:40:00,159.35,159.35,159.19,159.32,8770.0,153.3936,153.3936,153.2395,153.3647,8770.0
2020-12-10 10:50:00,159.34,159.56,159.2,159.21,11480.0,153.3839,153.5957,153.2492,153.2588,11480.0
2020-12-10 11:00:00,159.23,159.38,158.9,158.97,15538.0,153.2781,153.4224,152.9604,153.0278,15538.0
2020-12-10 11:10:00,159.01,159.26,158.84,159.1,10085.0,153.0663,153.3069,152.9026,153.1529,10085.0
2020-12-10 11:20:00,159.17,159.5,159.06,159.42,16136.0,153.2203,153.538,153.1144,153.461,16136.0
2020-12-10 11:30:00,159.42,159.42,159.15,159.15,7537.0,153.461,153.461,153.201,153.201,7537.0
2020-12-10 11:40:00,159.19,159.23,158.64,158.7,14538.0,153.2395,153.2781,152.7101,152.7679,14538.0
2020-12-10 11:50:00,158.73,158.93,158.6,158.93,10954.0,152.7967,152.9893,152.6716,152.9893,10954.0
2020-12-10 12:00:00,158.86,159.11,158.73,159.07,12924.0,152.9219,153.1625,152.7967,153.124,12924.0
2020-12-10 12:10:00,159.03,159.16,159.0,159.04,10107.0,153.0855,153.2107,153.0567,153.0952,10107.0
2020-12-10 12:20:00,159.03,159.03,158.81,158.83,9404.0,153.0855,153.0855,152.8738,152.893,9404.0
2020-12-10 12:30:00,158.88,158.88,158.51,158.66,6782.0,152.9411,152.9411,152.585,152.7294,6782.0
2020-12-10 12:40:00,158.72,158.87,158.55,158.62,8971.0,152.7871,152.9315,152.6235,152.6909,8971.0
2020-12-10 12:50:00,158.63,158.63,158.44,158.49,7052.0,152.7005,152.7005,152.5176,152.5657,7052.0
2020-12-10 13:00:00,158.47,158.66,158.44,158.66,12685.0,152.5465,152.7294,152.5176,152.7294,12685.0
2020-12-10 13:10:00,158.66,158.81,158.66,158.77,10519.0,152.7294,152.8738,152.7294,152.8352,10519.0
2020-12-10 13:20:00,158.8,158.82,158.61,158.72,9470.0,152.8641,152.8834,152.6812,152.7871,9470.0
2020-12-10 13:30:00,158.69,158.82,158.6,158.7,11672.0,152.7582,152.8834,152.6716,152.7679,11672.0
2020-12-10 13:40:00,158.66,158.7,158.45,158.49,17560.0,152.7294,152.7679,152.5272,152.5657,17560.0
2020-12-10 13:50:00,158.48,158.64,158.42,158.45,12566.0,152.5561,152.7101,152.4983,152.5272,12566.0
2020-12-10 14:00:00,158.43,158.53,158.32,158.36,12737.0,152.508,152.6042,152.4021,152.4406,12737.0
2020-12-10 14:10:00,158.4,158.4,158.09,158.15,11473.0,152.4791,152.4791,152.1807,152.2384,11473.0
2020-12-10 14:20:00,158.16,158.18,158.0,158.08,16610.0,152.2481,152.2673,152.094,152.171,16610.0
2020-12-10 14:30:00,158.11,158.32,158.09,158.25,15057.0,152.1999,152.4021,152.1807,152.3347,15057.0
2020-12-10 14:40:00,158.21,158.3,158.01,158.26,15717.0,152.2962,152.3828,152.1037,152.3443,15717.0
2020-12-10 14:50:00,158.26,158.3,157.95,158.02,15616.0,152.3443,152.3828,152.0459,152.1133,15616.0
2020-12-10 15:00:00,158.04,158.36,158.04,158.07,22099.0,152.1325,152.4406,152.1325,152.1614,22099.0
2020-12-10 15:10:00,158.09,158.43,158.07,158.42,17897.0,152.1807,152.508,152.1614,152.4983,17897.0
2020-12-10 15:20:00,158.36,158.47,158.2,158.24,18174.0,152.4406,152.5465,152.2866,152.3251,18174.0
2020-12-10 15:30:00,158.26,158.45,158.21,158.34,25554.0,152.3443,152.5272,152.2962,152.4213,25554.0
2020-12-10 15:40:00,158.26,158.42,158.16,158.23,35066.0,152.3443,152.4983,152.2481,152.3154,35066.0
2020-12-10 15:50:00,158.21,158.52,157.89,158.2,178220.0,152.2962,152.5946,151.9881,152.2866,178220.0
2020-12-11 09:30:00,157.55,158.16,157.38,157.59,34762.0,151.6609,152.2481,151.4972,151.6994,34762.0
2020-12-11 09:40:00,157.65,157.7,157.16,157.7,21300.0,151.7571,151.8052,151.2854,151.8052,21300.0
2020-12-11 09:50:00,157.6,158.14,157.42,158.0,16342.0,151.709,152.2288,151.5357,152.094,16342.0
2020-12-11 10:00:00,158.14,158.15,157.85,158.07,12190.0,152.2288,152.2384,151.9496,152.1614,12190.0
2020-12-11 10:10:00,158.07,158.36,157.92,158.33,11139.0,152.1614,152.4406,152.017,152.4117,11139.0
2020-12-11 10:20:00,158.27,158.65,158.16,158.65,8417.0,152.3539,152.7197,152.2481,152.7197,8417.0
2020-12-11 10:30:00,158.57,158.62,158.36,158.43,7371.0,152.6427,152.6909,152.4406,152.508,7371.0
2020-12-11 10:40:00,158.36,158.46,158.11,158.27,9100.0,152.4406,152.5368,152.1999,152.3539,9100.0
2020-12-11 10:50:00,158.36,158.43,158.2,158.26,12363.0,152.4406,152.508,152.2866,152.3443,12363.0
2020-12-11 11:00:00,158.32,158.57,158.28,158.43,18704.0,152.4021,152.6427,152.3636,152.508,18704.0
2020-12-11 11:10:00,158.43,158.46,158.23,158.25,8216.0,152.508,152.5368,152.3154,152.3347,8216.0
2020-12-11 11:20:00,158.28,158.33,158.15,158.15,5645.0,152.3636,152.4117,152.2384,152.2384,5645.0
2020-12-11 11:30:00,158.15,158.26,157.99,158.01,10793.0,152.2384,152.3443,152.0844,152.1037,10793.0
2020-12-11 11:40:00,157.97,158.18,157.85,158.18,9767.0,152.0652,152.2673,151.9496,152.2673,9767.0
2020-12-11 11:50:00,158.23,158.32,158.07,158.23,9139.0,152.3154,152.4021,152.1614,152.3154,9139.0
2020-12-11 12:00:00,158.23,158.29,158.08,158.09,10092.0,152.3154,152.3732,152.171,152.1807,10092.0
2020-12-11 12:10:00,158.14,158.18,157.8,157.8,9495.0,152.2288,152.2673,151.9015,151.9015,9495.0
2020-12-11 12:20:00,157.8,158.06,157.8,158.06,6689.0,151.9015,152.1518,151.9015,152.1518,6689.0
2020-12-11 12:30:00,158.0,158.02,157.74,157.88,9543.0,152.094,152.1133,151.8437,151.9785,9543.0
2020-12-11 12:40:00,157.93,158.28,157.9,158.24,9372.0,152.0266,152.3636,151.9978,152.3251,9372.0
2020-12-11 12:50:00,158.18,158.36,158.17,158.28,8370.0,152.2673,152.4406,152.2577,152.3636,8370.0
2020-12-11 13:00:00,158.27,158.44,158.21,158.44,7002.0,152.3539,152.5176,152.2962,152.5176,7002.0
2020-12-11 13:10:00,158.39,158.64,158.34,158.48,11928.0,152.4695,152.7101,152.4213,152.5561,11928.0
2020-12-11 13:20:00,158.49,158.58,158.31,158.58,9265.0,152.5657,152.6524,152.3924,152.6524,9265.0
2020-12-11 13:30:00,158.61,158.96,158.55,158.9,12915.0,152.6812,153.0181,152.6235,152.9604,12915.0
2020-12-11 13:40:00,158.89,159.08,158.83,158.95,18022.0,152.9508,153.1337,152.893,153.0085,18022.0
2020-12-11 13:50:00,158.94,159.2,158.94,159.11,13779.0,152.9989,153.2492,152.9989,153.1625,13779.0
2020-12-11 14:00:00,159.11,159.19,158.77,158.84,12739.0,153.1625,153.2395,152.8352,152.9026,12739.0
2020-12-11 14:10:00,158.78,159.0,158.7,158.76,9810.0,152.8449,153.0567,152.7679,152.8256,9810.0
2020-12-11 14:20:00,158.78,158.93,158.73,158.89,9327.0,152.8449,152.9893,152.7967,152.9508,9327.0
2020-12-11 14:30:00,158.91,159.38,158.91,159.31,10472.0,152.97,153.4224,152.97,153.3551,10472.0
2020-12-11 14:40:00,159.31,159.44,159.14,159.2,15851.0,153.3551,153.4802,153.1914,153.2492,15851.0
2020-12-11 14:50:00,159.14,159.24,159.01,159.03,12080.0,153.1914,153.2877,153.0663,153.0855,12080.0
2020-12-11 15:00:00,159.05,159.16,159.01,159.09,7840.0,153.1048,153.2107,153.0663,153.1433,7840.0
2020-12-11 15:10:00,159.12,159.47,159.1,159.41,13817.0,153.1722,153.5091,153.1529,153.4513,13817.0
2020-12-11 15:20:00,159.36,159.5,159.25,159.28,9026.0,153.4032,153.538,153.2973,153.3262,9026.0
2020-12-11 15:30:00,159.32,159.41,159.26,159.39,23866.0,153.3647,153.4513,153.3069,153.4321,23866.0
2020-12-11 15:40:00,159.37,159.49,159.26,159.34,23421.0,153.4128,153.5283,153.3069,153.3839,23421.0
2020-12-11 15:50:00,159.33,159.62,159.2,159.52,110340.0,153.3743,153.6535,153.2492,153.5572,110340.0
2020-12-14 09:30:00,160.1,161.87,159.88,161.87,49929.0,154.1155,155.8194,153.9038,155.8194,49929.0
2020-12-14 09:40:00,161.94,161.94,161.08,161.71,18690.0,155.8868,155.8868,155.0589,155.6654,18690.0
2020-12-14 09:50:00,161.67,162.69,161.6,162.56,34579.0,155.6268,156.6087,155.5595,156.4836,34579.0
2020-12-14 10:00:00,162.65,162.83,162.19,162.28,27889.0,156.5702,156.7435,156.1274,156.214,27889.0
2020-12-14 10:10:00,162.33,162.47,162.14,162.38,26864.0,156.2622,156.3969,156.0793,156.3103,26864.0
2020-12-14 10:20:00,162.39,162.87,162.35,162.65,21524.0,156.3199,156.782,156.2814,156.5702,21524.0
2020-12-14 10:30:00,162.65,162.81,162.33,162.4,25973.0,156.5702,156.7242,156.2622,156.3296,25973.0
2020-12-14 10:40:00,162.4,162.41,162.04,162.32,22490.0,156.3296,156.3392,155.983,156.2526,22490.0
2020-12-14 10:50:00,162.43,162.49,161.98,161.98,17556.0,156.3584,156.4162,155.9253,155.9253,17556.0
2020-12-14 11:00:00,161.91,162.06,161.51,161.51,18387.0,155.8579,156.0023,155.4728,155.4728,18387.0
2020-12-14 11:10:00,161.54,161.64,161.43,161.46,12245.0,155.5017,155.598,155.3958,155.4247,12245.0
2020-12-14 11:20:00,161.45,161.61,161.18,161.27,11763.0,155.4151,155.5691,155.1552,155.2418,11763.0
2020-12-14 11:30:00,161.22,161.38,160.13,160.38,17657.0,155.1937,155.3477,154.1444,154.3851,17657.0
2020-12-14 11:40:00,160.33,160.92,160.33,160.68,20114.0,154.3369,154.9049,154.3369,154.6739,20114.0
2020-12-14 11:50:00,160.67,160.87,160.59,160.59,14715.0,154.6642,154.8568,154.5872,154.5872,14715.0
2020-12-14 12:00:00,160.62,160.66,160.34,160.46,18891.0,154.6161,154.6546,154.3466,154.4621,18891.0
2020-12-14 12:10:00,160.49,160.54,160.24,160.27,16600.0,154.491,154.5391,154.2503,154.2792,16600.0
2020-12-14 12:20:00,160.24,160.47,160.03,160.14,11033.0,154.2503,154.4717,154.0482,154.154,11033.0
2020-12-14 12:30:00,160.15,160.28,160.08,160.11,10272.0,154.1637,154.2888,154.0963,154.1252,10272.0
2020-12-14 12:40:00,160.08,160.18,159.97,160.07,18415.0,154.0963,154.1925,153.9904,154.0867,18415.0
2020-12-14 12:50:00,160.04,160.07,159.73,159.83,11853.0,154.0578,154.0867,153.7594,153.8556,11853.0
2020-12-14 13:00:00,159.88,160.04,159.75,159.77,11998.0,153.9038,154.0578,153.7786,153.7979,11998.0
2020-12-14 13:10:00,159.71,159.98,159.7,159.98,10903.0,153.7401,154.0,153.7305,154.0,10903.0
2020-12-14 13:20:00,160.06,160.12,159.81,159.86,13035.0,154.077,154.1348,153.8364,153.8845,13035.0
2020-12-14 13:30:00,159.81,159.83,159.47,159.65,15387.0,153.8364,153.8556,153.5091,153.6824,15387.0
2020-12-14 13:40:00,159.6,159.74,159.47,159.58,12699.0,153.6342,153.769,153.5091,153.615,12699.0
2020-12-14 13:50:00,159.62,159.75,159.51,159.55,9388.0,153.6535,153.7786,153.5476,153.5861,9388.0
2020-12-14 14:00:00,159.57,159.89,159.57,159.75,9731.0,153.6053,153.9134,153.6053,153.7786,9731.0
2020-12-14 14:10:00,159.8,159.8,159.59,159.63,8408.0,153.8267,153.8267,153.6246,153.6631,8408.0
2020-12-14 14:20:00,159.59,159.6,159.36,159.36,9731.0,153.6246,153.6342,153.4032,153.4032,9731.0
2020-12-14 14:30:00,159.39,159.41,159.08,159.17,15004.0,153.4321,153.4513,153.1337,153.2203,15004.0
2020-12-14 14:40:00,159.17,159.85,159.17,159.8,18759.0,153.2203,153.8749,153.2203,153.8267,18759.0
2020-12-14 14:50:00,159.84,160.19,159.76,160.19,14916.0,153.8653,154.2022,153.7882,154.2022,14916.0
2020-12-14 15:00:00,160.19,160.28,160.11,160.19,22153.0,154.2022,154.2888,154.1252,154.2022,22153.0
2020-12-14 15:10:00,160.19,160.32,159.94,160.11,32138.0,154.2022,154.3273,153.9615,154.1252,32138.0
2020-12-14 15:20:00,160.15,160.45,160.15,160.38,18386.0,154.1637,154.4525,154.1637,154.3851,18386.0
2020-12-14 15:30:00,160.36,160.37,159.64,159.65,28268.0,154.3658,154.3754,153.6727,153.6824,28268.0
2020-12-14 15:40:00,159.67,159.86,159.58,159.83,29903.0,153.7016,153.8845,153.615,153.8556,29903.0
2020-12-14 15:50:00,159.72,160.07,159.44,159.44,113962.0,153.7497,154.0867,153.4802,153.4802,113962.0
2020-12-15 09:30:00,160.29,160.97,159.55,159.74,34816.0,154.2984,154.953,153.5861,153.769,34816.0
2020-12-15 09:40:00,159.84,160.34,159.77,160.2,14631.0,153.8653,154.3466,153.7979,154.2118,14631.0
2020-12-15 09:50:00,160.16,160.16,159.25,159.39,35588.0,154.1733,154.1733,153.2973,153.4321,35588.0
2020-12-15 10:00:00,159.33,159.63,158.36,158.52,27096.0,153.3743,153.6631,152.4406,152.5946,27096.0
2020-12-15 10:10:00,158.47,159.15,158.38,159.1,63580.0,152.5465,153.201,152.4598,153.1529,63580.0
2020-12-15 10:20:00,159.18,159.82,159.18,159.69,20180.0,153.2299,153.846,153.2299,153.7209,20180.0
2020-12-15 10:30:00,159.64,159.87,159.41,159.77,35241.0,153.6727,153.8941,153.4513,153.7979,35241.0
2020-12-15 10:40:00,159.75,159.91,159.39,159.39,63438.0,153.7786,153.9326,153.4321,153.4321,63438.0
2020-12-15 10:50:00,159.4,159.54,159.19,159.48,19764.0,153.4417,153.5765,153.2395,153.5187,19764.0
2020-12-15 11:00:00,159.42,159.86,159.42,159.63,9352.0,153.461,153.8845,153.461,153.6631,9352.0
2020-12-15 11:10:00,159.57,159.87,159.55,159.87,9668.0,153.6053,153.8941,153.5861,153.8941,9668.0
2020-12-15 11:20:00,159.85,159.85,159.48,159.65,20688.0,153.8749,153.8749,153.5187,153.6824,20688.0
2020-12-15 11:30:00,159.66,160.03,159.59,160.03,28535.0,153.692,154.0482,153.6246,154.0482,28535.0
2020-12-15 11:40:00,160.1,160.41,159.94,160.36,27946.0,154.1155,154.4139,153.9615,154.3658,27946.0
2020-12-15 11:50:00,160.42,160.89,160.22,160.81,34913.0,154.4236,154.876,154.231,154.799,34913.0
2020-12-15 12:00:00,160.71,161.3,160.69,160.81,23543.0,154.7027,155.2707,154.6835,154.799,23543.0
2020-12-15 12:10:00,160.78,160.97,160.66,160.85,18960.0,154.7701,154.953,154.6546,154.8375,18960.0
2020-12-15 12:20:00,160.81,160.87,160.7,160.79,15025.0,154.799,154.8568,154.6931,154.7797,15025.0
2020-12-15 12:30:00,160.79,160.81,160.57,160.81,23370.0,154.7797,154.799,154.568,154.799,23370.0
2020-12-15 12:40:00,160.8,161.04,160.64,161.04,27826.0,154.7894,155.0204,154.6353,155.0204,27826.0
2020-12-15 12:50:00,161.09,161.25,160.76,161.02,29785.0,155.0685,155.2225,154.7509,155.0011,29785.0
2020-12-15 13:00:00,161.02,161.8,161.02,161.65,17533.0,155.0011,155.752,155.0011,155.6076,17533.0
2020-12-15 13:10:00,161.67,161.85,161.57,161.85,9581.0,155.6268,155.8001,155.5306,155.8001,9581.0
2020-12-15 13:20:00,161.81,161.82,161.38,161.48,9996.0,155.7616,155.7712,155.3477,155.4439,9996.0
2020-12-15 13:30:00,161.47,161.57,161.24,161.24,13544.0,155.4343,155.5306,155.2129,155.2129,13544.0
2020-12-15 13:40:00,161.2,161.33,160.99,161.2,15880.0,155.1744,155.2996,154.9723,155.1744,15880.0
2020-12-15 13:50:00,161.19,161.52,161.03,161.45,10373.0,155.1648,155.4825,155.0108,155.4151,10373.0
2020-12-15 14:00:00,161.41,161.93,161.4,161.92,14130.0,155.3766,155.8771,155.3669,155.8675,14130.0
2020-12-15 14:10:00,161.93,162.11,161.78,161.86,15424.0,155.8771,156.0504,155.7327,155.8097,15424.0
2020-12-15 14:20:00,161.84,161.89,161.43,161.56,9971.0,155.7905,155.8386,155.3958,155.521,9971.0
2020-12-15 14:30:00,161.6,161.72,161.53,161.64,8799.0,155.5595,155.675,155.4921,155.598,8799.0
2020-12-15 14:40:00,161.66,161.8,161.59,161.75,12492.0,155.6172,155.752,155.5498,155.7039,12492.0
2020-12-15 14:50:00,161.75,161.77,161.55,161.63,15924.0,155.7039,155.7231,155.5113,155.5883,15924.0
2020-12-15 15:00:00,161.63,161.94,161.59,161.8,20466.0,155.5883,155.8868,155.5498,155.752,20466.0
2020-12-15 15:10:00,161.84,161.98,161.84,161.9,27332.0,155.7905,155.9253,155.7905,155.8483,27332.0
2020-12-15 15:20:00,161.89,161.95,161.69,161.71,24912.0,155.8386,155.8964,155.6461,155.6654,24912.0
2020-12-15 15:30:00,161.72,161.75,161.65,161.66,34397.0,155.675,155.7039,155.6076,155.6172,34397.0
2020-12-15 15:40:00,161.65,161.86,161.56,161.76,36132.0,155.6076,155.8097,155.521,155.7135,36132.0
2020-12-15 15:50:00,161.73,162.05,161.65,161.97,99154.0,155.6846,155.9926,155.6076,155.9156,99154.0
2020-12-16 09:30:00,162.36,162.92,161.59,161.64,42405.0,156.2911,156.8301,155.5498,155.598,42405.0
2020-12-16 09:40:00,161.57,161.73,161.34,161.38,8564.0,155.5306,155.6846,155.3092,155.3477,8564.0
2020-12-16 09:50:00,161.41,161.68,160.72,160.74,30061.0,155.3766,155.6365,154.7124,154.7316,30061.0
2020-12-16 10:00:00,161.46,162.03,161.18,162.03,13101.0,155.4247,155.9734,155.1552,155.9734,13101.0
2020-12-16 10:10:00,161.94,162.08,161.75,161.96,19642.0,155.8868,156.0215,155.7039,155.906,19642.0
2020-12-16 10:20:00,161.91,162.79,161.83,162.79,26624.0,155.8579,156.705,155.7809,156.705,26624.0
2020-12-16 10:30:00,162.71,162.79,162.49,162.56,26812.0,156.628,156.705,156.4162,156.4836,26812.0
2020-12-16 10:40:00,162.51,162.84,162.47,162.72,12367.0,156.4354,156.7531,156.3969,156.6376,12367.0
2020-12-16 10:50:00,162.78,162.99,162.72,162.8,14223.0,156.6954,156.8975,156.6376,156.7146,14223.0
2020-12-16 11:00:00,162.7,163.33,162.7,163.18,17664.0,156.6183,157.2248,156.6183,157.0804,17664.0
2020-12-16 11:10:00,163.18,163.18,162.57,162.67,30336.0,157.0804,157.0804,156.4932,156.5895,30336.0
2020-12-16 11:20:00,162.77,162.82,162.33,162.4,8126.0,156.6857,156.7339,156.2622,156.3296,8126.0
2020-12-16 11:30:00,162.37,162.49,162.29,162.49,9298.0,156.3007,156.4162,156.2237,156.4162,9298.0
2020-12-16 11:40:00,162.48,162.48,162.24,162.38,5773.0,156.4066,156.4066,156.1755,156.3103,5773.0
2020-12-16 11:50:00,162.38,162.38,162.07,162.09,5553.0,156.3103,156.3103,156.0119,156.0311,5553.0
2020-12-16 12:00:00,162.04,162.35,161.98,162.09,8861.0,155.983,156.2814,155.9253,156.0311,8861.0
2020-12-16 12:10:00,162.09,162.29,162.09,162.22,4389.0,156.0311,156.2237,156.0311,156.1563,4389.0
2020-12-16 12:20:00,162.24,162.28,162.11,162.28,6966.0,156.1755,156.214,156.0504,156.214,6966.0
2020-12-16 12:30:00,162.3,162.36,162.12,162.34,7912.0,156.2333,156.2911,156.06,156.2718,7912.0
2020-12-16 12:40:00,162.36,162.42,162.19,162.22,6657.0,156.2911,156.3488,156.1274,156.1563,6657.0
2020-12-16 12:50:00,162.22,162.44,162.19,162.44,4300.0,156.1563,156.3681,156.1274,156.3681,4300.0
2020-12-16 13:00:00,162.38,162.38,162.12,162.16,3513.0,156.3103,156.3103,156.06,156.0985,3513.0
2020-12-16 13:10:00,162.17,162.3,162.15,162.2,3588.0,156.1082,156.2333,156.0889,156.137,3588.0
2020-12-16 13:20:00,162.21,162.33,162.11,162.33,5394.0,156.1467,156.2622,156.0504,156.2622,5394.0
2020-12-16 13:30:00,162.31,162.35,162.02,162.18,7611.0,156.2429,156.2814,155.9638,156.1178,7611.0
2020-12-16 13:40:00,162.13,162.23,162.05,162.05,4865.0,156.0697,156.1659,155.9926,155.9926,4865.0
2020-12-16 13:50:00,162.09,162.18,162.04,162.17,6221.0,156.0311,156.1178,155.983,156.1082,6221.0
2020-12-16 14:00:00,162.22,162.33,161.66,161.77,13659.0,156.1563,156.2622,155.6172,155.7231,13659.0
2020-12-16 14:10:00,161.78,161.96,161.63,161.76,13084.0,155.7327,155.906,155.5883,155.7135,13084.0
2020-12-16 14:20:00,161.81,161.83,161.67,161.75,7841.0,155.7616,155.7809,155.6268,155.7039,7841.0
2020-12-16 14:30:00,161.78,162.08,161.7,162.05,17829.0,155.7327,156.0215,155.6557,155.9926,17829.0
2020-12-16 14:40:00,162.03,162.14,161.91,162.14,18592.0,155.9734,156.0793,155.8579,156.0793,18592.0
2020-12-16 14:50:00,162.1,162.18,161.74,161.81,26151.0,156.0408,156.1178,155.6942,155.7616,26151.0
2020-12-16 15:00:00,161.83,161.83,161.33,161.41,32789.0,155.7809,155.7809,155.2996,155.3766,32789.0
2020-12-16 15:10:00,161.38,161.44,161.09,161.34,18789.0,155.3477,155.4054,155.0685,155.3092,18789.0
2020-12-16 15:20:00,161.33,161.47,161.04,161.09,23499.0,155.2996,155.4343,155.0204,155.0685,23499.0
2020-12-16 15:30:00,161.08,161.23,160.62,160.83,53333.0,155.0589,155.2033,154.6161,154.8182,53333.0
2020-12-16 15:40:00,160.84,161.04,160.76,160.87,31276.0,154.8279,155.0204,154.7509,154.8568,31276.0
2020-12-16 15:50:00,160.85,160.99,160.54,160.62,72704.0,154.8375,154.9723,154.5391,154.6161,72704.0
2020-12-17 09:30:00,161.88,163.97,161.24,163.52,84942.0,155.829,157.8409,155.2129,157.4077,84942.0
2020-12-17 09:40:00,163.52,163.53,162.09,162.49,33845.0,157.4077,157.4173,156.0311,156.4162,33845.0
2020-12-17 09:50:00,162.37,162.47,161.97,161.97,10756.0,156.3007,156.3969,155.9156,155.9156,10756.0
2020-12-17 10:00:00,161.92,162.28,161.81,162.17,9820.0,155.8675,156.214,155.7616,156.1082,9820.0
2020-12-17 10:10:00,162.17,162.38,161.99,162.24,21202.0,156.1082,156.3103,155.9349,156.1755,21202.0
2020-12-17 10:20:00,162.01,162.29,161.89,162.19,17379.0,155.9541,156.2237,155.8386,156.1274,17379.0
2020-12-17 10:30:00,162.2,162.77,162.17,162.69,27187.0,156.137,156.6857,156.1082,156.6087,27187.0
2020-12-17 10:40:00,162.67,163.0,162.52,162.72,11400.0,156.5895,156.9071,156.4451,156.6376,11400.0
2020-12-17 10:50:00,162.71,163.12,162.55,162.55,20396.0,156.628,157.0226,156.474,156.474,20396.0
2020-12-17 11:00:00,162.55,162.66,162.39,162.57,19333.0,156.474,156.5798,156.3199,156.4932,19333.0
2020-12-17 11:10:00,162.55,162.56,162.39,162.48,12388.0,156.474,156.4836,156.3199,156.4066,12388.0
2020-12-17 11:20:00,162.47,162.79,162.44,162.49,24138.0,156.3969,156.705,156.3681,156.4162,24138.0
2020-12-17 11:30:00,162.48,162.48,162.15,162.17,25686.0,156.4066,156.4066,156.0889,156.1082,25686.0
2020-12-17 11:40:00,162.13,162.58,162.13,162.51,10716.0,156.0697,156.5028,156.0697,156.4354,10716.0
2020-12-17 11:50:00,162.47,162.73,162.4,162.73,10226.0,156.3969,156.6472,156.3296,156.6472,10226.0
2020-12-17 12:00:00,162.72,162.84,162.58,162.67,10157.0,156.6376,156.7531,156.5028,156.5895,10157.0
2020-12-17 12:10:00,162.65,162.78,162.54,162.62,8712.0,156.5702,156.6954,156.4643,156.5413,8712.0
2020-12-17 12:20:00,162.62,162.82,162.59,162.69,12332.0,156.5413,156.7339,156.5125,156.6087,12332.0
2020-12-17 12:30:00,162.67,162.78,162.64,162.68,8302.0,156.5895,156.6954,156.5606,156.5991,8302.0
2020-12-17 12:40:00,162.66,162.66,162.43,162.48,18649.0,156.5798,156.5798,156.3584,156.4066,18649.0
2020-12-17 12:50:00,162.46,162.61,162.44,162.59,14511.0,156.3873,156.5317,156.3681,156.5125,14511.0
2020-12-17 13:00:00,162.59,162.65,162.5,162.5,19439.0,156.5125,156.5702,156.4258,156.4258,19439.0
2020-12-17 13:10:00,162.52,162.59,162.46,162.46,7899.0,156.4451,156.5125,156.3873,156.3873,7899.0
2020-12-17 13:20:00,162.46,162.6,162.45,162.53,10296.0,156.3873,156.5221,156.3777,156.4547,10296.0
2020-12-17 13:30:00,162.55,162.6,162.47,162.58,9708.0,156.474,156.5221,156.3969,156.5028,9708.0
2020-12-17 13:40:00,162.59,162.65,162.54,162.6,29483.0,156.5125,156.5702,156.4643,156.5221,29483.0
2020-12-17 13:50:00,162.61,162.95,162.59,162.95,44045.0,156.5317,156.859,156.5125,156.859,44045.0
2020-12-17 14:00:00,162.92,162.92,162.63,162.65,13608.0,156.8301,156.8301,156.551,156.5702,13608.0
2020-12-17 14:10:00,162.62,162.75,162.52,162.55,11582.0,156.5413,156.6665,156.4451,156.474,11582.0
2020-12-17 14:20:00,162.55,162.64,162.48,162.56,8709.0,156.474,156.5606,156.4066,156.4836,8709.0
2020-12-17 14:30:00,162.58,162.66,162.5,162.59,13659.0,156.5028,156.5798,156.4258,156.5125,13659.0
2020-12-17 14:40:00,162.61,162.65,162.53,162.58,11081.0,156.5317,156.5702,156.4547,156.5028,11081.0
2020-12-17 14:50:00,162.59,162.71,162.59,162.69,16141.0,156.5125,156.628,156.5125,156.6087,16141.0
2020-12-17 15:00:00,162.65,162.68,162.51,162.61,11032.0,156.5702,156.5991,156.4354,156.5317,11032.0
2020-12-17 15:10:00,162.56,162.69,162.52,162.52,13137.0,156.4836,156.6087,156.4451,156.4451,13137.0
2020-12-17 15:20:00,162.54,162.69,162.54,162.55,15490.0,156.4643,156.6087,156.4643,156.474,15490.0
2020-12-17 15:30:00,162.53,162.69,162.43,162.6,26438.0,156.4547,156.6087,156.3584,156.5221,26438.0
2020-12-17 15:40:00,162.59,162.77,162.49,162.54,28750.0,156.5125,156.6857,156.4162,156.4643,28750.0
2020-12-17 15:50:00,162.62,162.8,162.45,162.7,98576.0,156.5413,156.7146,156.3777,156.6183,98576.0
2020-12-18 09:30:00,162.65,163.74,162.0,162.18,335697.0,156.5702,157.6195,155.9445,156.1178,335697.0
2020-12-18 09:40:00,162.16,162.16,161.36,161.73,17095.0,156.0985,156.0985,155.3284,155.6846,17095.0
2020-12-18 09:50:00,161.63,162.08,161.3,162.06,15669.0,155.5883,156.0215,155.2707,156.0023,15669.0
2020-12-18 10:00:00,162.07,162.15,161.49,162.06,14656.0,156.0119,156.0889,155.4536,156.0023,14656.0
2020-12-18 10:10:00,162.0,162.0,161.25,161.47,13945.0,155.9445,155.9445,155.2225,155.4343,13945.0
2020-12-18 10:20:00,161.47,161.69,161.18,161.34,24605.0,155.4343,155.6461,155.1552,155.3092,24605.0
2020-12-18 10:30:00,161.4,161.65,161.05,161.65,19388.0,155.3669,155.6076,155.03,155.6076,19388.0
2020-12-18 10:40:00,161.59,161.89,161.54,161.7,6739.0,155.5498,155.8386,155.5017,155.6557,6739.0
2020-12-18 10:50:00,161.75,162.0,161.63,161.79,7881.0,155.7039,155.9445,155.5883,155.7424,7881.0
2020-12-18 11:00:00,161.82,162.15,161.79,162.08,5788.0,155.7712,156.0889,155.7424,156.0215,5788.0
2020-12-18 11:10:00,162.07,162.12,161.56,161.75,7259.0,156.0119,156.06,155.521,155.7039,7259.0
2020-12-18 11:20:00,161.7,161.91,161.65,161.75,9588.0,155.6557,155.8579,155.6076,155.7039,9588.0
2020-12-18 11:30:00,161.81,161.81,161.56,161.67,3783.0,155.7616,155.7616,155.521,155.6268,3783.0
2020-12-18 11:40:00,161.6,161.67,161.41,161.51,5119.0,155.5595,155.6268,155.3766,155.4728,5119.0
2020-12-18 11:50:00,161.5,161.7,161.47,161.6,8758.0,155.4632,155.6557,155.4343,155.5595,8758.0
2020-12-18 12:00:00,161.61,161.65,161.38,161.44,7287.0,155.5691,155.6076,155.3477,155.4054,7287.0
2020-12-18 12:10:00,161.46,162.11,161.38,162.04,39048.0,155.4247,156.0504,155.3477,155.983,39048.0
2020-12-18 12:20:00,161.98,162.23,161.95,162.19,6139.0,155.9253,156.1659,155.8964,156.1274,6139.0
2020-12-18 12:30:00,162.18,162.49,162.06,162.44,11434.0,156.1178,156.4162,156.0023,156.3681,11434.0
2020-12-18 12:40:00,162.47,162.5,162.32,162.37,13284.0,156.3969,156.4258,156.2526,156.3007,13284.0
2020-12-18 12:50:00,162.37,162.45,161.96,161.96,10663.0,156.3007,156.3777,155.906,155.906,10663.0
2020-12-18 13:00:00,161.96,162.36,161.88,162.36,6675.0,155.906,156.2911,155.829,156.2911,6675.0
2020-12-18 13:10:00,162.28,162.38,162.14,162.27,4761.0,156.214,156.3103,156.0793,156.2044,4761.0
2020-12-18 13:20:00,162.2,162.2,161.88,162.17,7004.0,156.137,156.137,155.829,156.1082,7004.0
2020-12-18 13:30:00,162.08,162.09,161.9,161.9,6187.0,156.0215,156.0311,155.8483,155.8483,6187.0
2020-12-18 13:40:00,161.96,162.07,161.87,161.95,16594.0,155.906,156.0119,155.8194,155.8964,16594.0
2020-12-18 13:50:00,161.95,162.19,161.92,162.19,7494.0,155.8964,156.1274,155.8675,156.1274,7494.0
2020-12-18 14:00:00,162.2,162.2,161.79,162.0,7870.0,156.137,156.137,155.7424,155.9445,7870.0
2020-12-18 14:10:00,161.96,162.17,161.82,161.92,10666.0,155.906,156.1082,155.7712,155.8675,10666.0
2020-12-18 14:20:00,161.97,162.0,161.84,161.88,5960.0,155.9156,155.9445,155.7905,155.829,5960.0
2020-12-18 14:30:00,161.92,162.11,161.88,162.05,14706.0,155.8675,156.0504,155.829,155.9926,14706.0
2020-12-18 14:40:00,162.01,162.07,161.85,162.03,11970.0,155.9541,156.0119,155.8001,155.9734,11970.0
2020-12-18 14:50:00,162.05,162.08,161.79,162.01,22095.0,155.9926,156.0215,155.7424,155.9541,22095.0
2020-12-18 15:00:00,162.0,162.1,161.82,162.1,12038.0,155.9445,156.0408,155.7712,156.0408,12038.0
2020-12-18 15:10:00,162.06,162.22,161.94,161.99,16342.0,156.0023,156.1563,155.8868,155.9349,16342.0
2020-12-18 15:20:00,161.97,162.25,161.86,162.22,20234.0,155.9156,156.1852,155.8097,156.1563,20234.0
2020-12-18 15:30:00,162.23,162.47,162.1,162.3,62100.0,156.1659,156.3969,156.0408,156.2333,62100.0
2020-12-18 15:40:00,162.28,163.33,162.22,163.27,117578.0,156.214,157.2248,156.1563,157.167,117578.0
2020-12-18 15:50:00,163.5,164.54,163.0,163.8,191645.0,157.3884,158.3896,156.9071,157.6772,191645.0
2020-12-21 09:30:00,160.74,161.5,160.58,160.76,55820.0,154.7316,155.4632,154.5776,154.7509,55820.0
2020-12-21 09:40:00,160.92,160.92,159.37,159.79,20044.0,154.9049,154.9049,153.4128,153.8171,20044.0
2020-12-21 09:50:00,159.68,160.37,159.65,159.84,16579.0,153.7112,154.3754,153.6824,153.8653,16579.0
2020-12-21 10:00:00,159.81,160.1,158.71,159.4,37583.0,153.8364,154.1155,152.7775,153.4417,37583.0
2020-12-21 10:10:00,159.5,159.58,158.56,158.61,21211.0,153.538,153.615,152.6331,152.6812,21211.0
2020-12-21 10:20:00,158.68,159.1,158.5,159.06,23638.0,152.7486,153.1529,152.5753,153.1144,23638.0
2020-12-21 10:30:00,159.12,159.13,158.5,158.75,16333.0,153.1722,153.1818,152.5753,152.816,16333.0
2020-12-21 10:40:00,158.78,159.22,158.34,158.53,11842.0,152.8449,153.2684,152.4213,152.6042,11842.0
2020-12-21 10:50:00,158.58,158.99,158.3,158.94,10117.0,152.6524,153.047,152.3828,152.9989,10117.0
2020-12-21 11:00:00,158.8,159.43,158.8,159.36,14334.0,152.8641,153.4706,152.8641,153.4032,14334.0
2020-12-21 11:10:00,159.36,159.36,158.85,159.0,18310.0,153.4032,153.4032,152.9123,153.0567,18310.0
2020-12-21 11:20:00,159.02,159.64,158.99,159.48,24263.0,153.0759,153.6727,153.047,153.5187,24263.0
2020-12-21 11:30:00,159.68,159.97,159.59,159.86,32141.0,153.7112,153.9904,153.6246,153.8845,32141.0
2020-12-21 11:40:00,159.89,160.34,159.81,160.28,25490.0,153.9134,154.3466,153.8364,154.2888,25490.0
2020-12-21 11:50:00,160.22,160.37,160.14,160.29,26083.0,154.231,154.3754,154.154,154.2984,26083.0
2020-12-21 12:00:00,160.31,160.74,160.31,160.56,6672.0,154.3177,154.7316,154.3177,154.5583,6672.0
2020-12-21 12:10:00,160.58,160.83,160.55,160.71,14775.0,154.5776,154.8182,154.5487,154.7027,14775.0
2020-12-21 12:20:00,160.62,161.46,160.62,161.46,9237.0,154.6161,155.4247,154.6161,155.4247,9237.0
2020-12-21 12:30:00,161.48,161.48,161.23,161.23,5051.0,155.4439,155.4439,155.2033,155.2033,5051.0
2020-12-21 12:40:00,161.28,161.28,161.04,161.13,24611.0,155.2514,155.2514,155.0204,155.107,24611.0
2020-12-21 12:50:00,161.12,161.3,161.0,161.12,13493.0,155.0974,155.2707,154.9819,155.0974,13493.0
2020-12-21 13:00:00,161.12,161.16,160.97,161.11,3511.0,155.0974,155.1359,154.953,155.0878,3511.0
2020-12-21 13:10:00,161.12,161.16,160.94,161.11,9507.0,155.0974,155.1359,154.9241,155.0878,9507.0
2020-12-21 13:20:00,161.09,161.1,160.89,160.92,9543.0,155.0685,155.0782,154.876,154.9049,9543.0
2020-12-21 13:30:00,160.91,161.1,160.75,161.07,6154.0,154.8953,155.0782,154.7412,155.0493,6154.0
2020-12-21 13:40:00,161.1,161.56,161.03,161.09,20682.0,155.0782,155.521,155.0108,155.0685,20682.0
2020-12-21 13:50:00,161.09,161.28,161.06,161.15,13673.0,155.0685,155.2514,155.0396,155.1263,13673.0
2020-12-21 14:00:00,161.16,161.2,161.03,161.17,6912.0,155.1359,155.1744,155.0108,155.1455,6912.0
2020-12-21 14:10:00,161.17,161.17,160.9,160.94,8708.0,155.1455,155.1455,154.8856,154.9241,8708.0
2020-12-21 14:20:00,160.93,161.0,160.84,160.86,6049.0,154.9145,154.9819,154.8279,154.8471,6049.0
2020-12-21 14:30:00,160.86,160.97,160.71,160.72,8895.0,154.8471,154.953,154.7027,154.7124,8895.0
2020-12-21 14:40:00,160.78,161.03,160.58,160.88,13785.0,154.7701,155.0108,154.5776,154.8664,13785.0
2020-12-21 14:50:00,160.83,160.95,160.69,160.81,17193.0,154.8182,154.9338,154.6835,154.799,17193.0
2020-12-21 15:00:00,160.76,160.91,160.67,160.75,12393.0,154.7509,154.8953,154.6642,154.7412,12393.0
2020-12-21 15:10:00,160.72,160.75,160.54,160.59,6439.0,154.7124,154.7412,154.5391,154.5872,6439.0
2020-12-21 15:20:00,160.53,160.6,160.34,160.35,13547.0,154.5295,154.5968,154.3466,154.3562,13547.0
2020-12-21 15:30:00,160.36,160.38,159.94,160.29,29347.0,154.3658,154.3851,153.9615,154.2984,29347.0
2020-12-21 15:40:00,160.37,160.42,159.99,160.31,27213.0,154.3754,154.4236,154.0096,154.3177,27213.0
2020-12-21 15:50:00,160.27,160.88,160.09,160.82,100036.0,154.2792,154.8664,154.1059,154.8086,100036.0
2020-12-22 09:30:00,160.53,161.37,160.25,160.8,40153.0,154.5295,155.3381,154.2599,154.7894,40153.0
2020-12-22 09:40:00,160.64,160.8,160.21,160.24,13031.0,154.6353,154.7894,154.2214,154.2503,13031.0
2020-12-22 09:50:00,160.28,160.28,159.89,160.11,14210.0,154.2888,154.2888,153.9134,154.1252,14210.0
2020-12-22 10:00:00,160.12,160.12,159.69,159.97,17468.0,154.1348,154.1348,153.7209,153.9904,17468.0
2020-12-22 10:10:00,159.94,160.14,159.64,160.13,31070.0,153.9615,154.154,153.6727,154.1444,31070.0
2020-12-22 10:20:00,160.28,160.54,160.24,160.52,11075.0,154.2888,154.5391,154.2503,154.5198,11075.0
2020-12-22 10:30:00,160.53,160.85,160.49,160.55,7678.0,154.5295,154.8375,154.491,154.5487,7678.0
2020-12-22 10:40:00,160.46,160.69,160.33,160.48,10556.0,154.4621,154.6835,154.3369,154.4813,10556.0
2020-12-22 10:50:00,160.47,161.13,160.39,161.0,12831.0,154.4717,155.107,154.3947,154.9819,12831.0
2020-12-22 11:00:00,160.99,161.67,160.92,161.54,12897.0,154.9723,155.6268,154.9049,155.5017,12897.0
2020-12-22 11:10:00,161.58,161.8,161.54,161.72,10520.0,155.5402,155.752,155.5017,155.675,10520.0
2020-12-22 11:20:00,161.79,161.8,161.53,161.62,12787.0,155.7424,155.752,155.4921,155.5787,12787.0
2020-12-22 11:30:00,161.63,161.8,161.5,161.5,13560.0,155.5883,155.752,155.4632,155.4632,13560.0
2020-12-22 11:40:00,161.48,161.48,161.08,161.22,7865.0,155.4439,155.4439,155.0589,155.1937,7865.0
2020-12-22 11:50:00,161.15,161.6,161.12,161.52,11743.0,155.1263,155.5595,155.0974,155.4825,11743.0
2020-12-22 12:00:00,161.52,161.58,161.37,161.43,20475.0,155.4825,155.5402,155.3381,155.3958,20475.0
2020-12-22 12:10:00,161.49,161.65,161.4,161.6,8628.0,155.4536,155.6076,155.3669,155.5595,8628.0
2020-12-22 12:20:00,161.7,161.73,161.45,161.45,9316.0,155.6557,155.6846,155.4151,155.4151,9316.0
2020-12-22 12:30:00,161.46,161.73,161.42,161.67,10322.0,155.4247,155.6846,155.3862,155.6268,10322.0
2020-12-22 12:40:00,161.72,161.84,161.59,161.64,16386.0,155.675,155.7905,155.5498,155.598,16386.0
2020-12-22 12:50:00,161.62,161.64,161.5,161.6,13294.0,155.5787,155.598,155.4632,155.5595,13294.0
2020-12-22 13:00:00,161.66,161.84,161.61,161.72,4663.0,155.6172,155.7905,155.5691,155.675,4663.0
2020-12-22 13:10:00,161.8,162.1,161.8,162.0,10159.0,155.752,156.0408,155.752,155.9445,10159.0
2020-12-22 13:20:00,161.99,162.2,161.99,162.18,5533.0,155.9349,156.137,155.9349,156.1178,5533.0
2020-12-22 13:30:00,162.13,162.33,162.11,162.33,6870.0,156.0697,156.2622,156.0504,156.2622,6870.0
2020-12-22 13:40:00,162.37,162.38,162.16,162.29,6876.0,156.3007,156.3103,156.0985,156.2237,6876.0
2020-12-22 13:50:00,162.31,162.36,161.97,161.97,13139.0,156.2429,156.2911,155.9156,155.9156,13139.0
2020-12-22 14:00:00,162.01,162.02,161.47,161.47,24773.0,155.9541,155.9638,155.4343,155.4343,24773.0
2020-12-22 14:10:00,161.51,161.63,161.41,161.62,6924.0,155.4728,155.5883,155.3766,155.5787,6924.0
2020-12-22 14:20:00,161.62,161.89,161.54,161.76,9530.0,155.5787,155.8386,155.5017,155.7135,9530.0
2020-12-22 14:30:00,161.78,161.86,161.5,161.5,7011.0,155.7327,155.8097,155.4632,155.4632,7011.0
2020-12-22 14:40:00,161.45,161.48,161.22,161.41,29897.0,155.4151,155.4439,155.1937,155.3766,29897.0
2020-12-22 14:50:00,161.35,161.46,161.18,161.22,6891.0,155.3188,155.4247,155.1552,155.1937,6891.0
2020-12-22 15:00:00,161.26,161.45,161.26,161.34,7903.0,155.2322,155.4151,155.2322,155.3092,7903.0
2020-12-22 15:10:00,161.29,161.4,161.09,161.15,7548.0,155.2611,155.3669,155.0685,155.1263,7548.0
2020-12-22 15:20:00,161.1,161.37,161.06,161.37,9175.0,155.0782,155.3381,155.0396,155.3381,9175.0
2020-12-22 15:30:00,161.37,161.45,161.22,161.25,9664.0,155.3381,155.4151,155.1937,155.2225,9664.0
2020-12-22 15:40:00,161.29,161.47,161.16,161.28,20042.0,155.2611,155.4343,155.1359,155.2514,20042.0
2020-12-22 15:50:00,161.32,162.0,161.28,161.87,134956.0,155.2899,155.9445,155.2514,155.8194,134956.0
2020-12-23 09:30:00,162.0,162.98,162.0,162.44,37612.0,155.9445,156.8879,155.9445,156.3681,37612.0
2020-12-23 09:40:00,162.46,162.53,161.55,161.75,16734.0,156.3873,156.4547,155.5113,155.7039,16734.0
2020-12-23 09:50:00,161.8,162.02,161.5,161.63,26606.0,155.752,155.9638,155.4632,155.5883,26606.0
2020-12-23 10:00:00,161.7,161.7,161.0,161.13,18645.0,155.6557,155.6557,154.9819,155.107,18645.0
2020-12-23 10:10:00,161.12,161.13,160.88,161.02,11195.0,155.0974,155.107,154.8664,155.0011,11195.0
2020-12-23 10:20:00,161.04,161.2,160.83,161.11,7783.0,155.0204,155.1744,154.8182,155.0878,7783.0
2020-12-23 10:30:00,161.11,161.19,161.06,161.11,12156.0,155.0878,155.1648,155.0396,155.0878,12156.0
2020-12-23 10:40:00,161.09,161.17,160.87,160.9,15259.0,155.0685,155.1455,154.8568,154.8856,15259.0
2020-12-23 10:50:00,160.89,160.89,160.46,160.62,17217.0,154.876,154.876,154.4621,154.6161,17217.0
2020-12-23 11:00:00,160.61,160.64,160.3,160.35,20793.0,154.6065,154.6353,154.3081,154.3562,20793.0
2020-12-23 11:10:00,160.37,160.5,160.3,160.3,13886.0,154.3754,154.5006,154.3081,154.3081,13886.0
2020-12-23 11:20:00,160.3,160.32,160.13,160.16,15310.0,154.3081,154.3273,154.1444,154.1733,15310.0
2020-12-23 11:30:00,160.15,160.55,160.14,160.45,13294.0,154.1637,154.5487,154.154,154.4525,13294.0
2020-12-23 11:40:00,160.48,160.69,160.47,160.68,5595.0,154.4813,154.6835,154.4717,154.6739,5595.0
2020-12-23 11:50:00,160.72,160.87,160.68,160.84,5734.0,154.7124,154.8568,154.6739,154.8279,5734.0
2020-12-23 12:00:00,160.88,161.19,160.84,161.04,17463.0,154.8664,155.1648,154.8279,155.0204,17463.0
2020-12-23 12:10:00,161.07,161.07,160.81,160.81,12169.0,155.0493,155.0493,154.799,154.799,12169.0
2020-12-23 12:20:00,160.84,160.84,160.57,160.75,19002.0,154.8279,154.8279,154.568,154.7412,19002.0
2020-12-23 12:30:00,160.76,161.02,160.76,161.02,8272.0,154.7509,155.0011,154.7509,155.0011,8272.0
2020-12-23 12:40:00,161.05,161.22,160.93,160.94,10679.0,155.03,155.1937,154.9145,154.9241,10679.0
2020-12-23 12:50:00,160.92,160.96,160.86,160.88,4689.0,154.9049,154.9434,154.8471,154.8664,4689.0
2020-12-23 13:00:00,160.86,160.92,160.67,160.73,9199.0,154.8471,154.9049,154.6642,154.722,9199.0
2020-12-23 13:10:00,160.7,160.91,160.67,160.89,10567.0,154.6931,154.8953,154.6642,154.876,10567.0
2020-12-23 13:20:00,160.87,160.88,160.51,160.57,8063.0,154.8568,154.8664,154.5102,154.568,8063.0
2020-12-23 13:30:00,160.52,160.68,160.51,160.68,5559.0,154.5198,154.6739,154.5102,154.6739,5559.0
2020-12-23 13:40:00,160.65,160.67,160.47,160.48,10561.0,154.645,154.6642,154.4717,154.4813,10561.0
2020-12-23 13:50:00,160.53,160.58,160.35,160.36,11444.0,154.5295,154.5776,154.3562,154.3658,11444.0
2020-12-23 14:00:00,160.39,160.43,160.21,160.24,12890.0,154.3947,154.4332,154.2214,154.2503,12890.0
2020-12-23 14:10:00,160.24,160.27,160.16,160.24,15752.0,154.2503,154.2792,154.1733,154.2503,15752.0
2020-12-23 14:20:00,160.25,160.26,160.14,160.23,14433.0,154.2599,154.2696,154.154,154.2407,14433.0
2020-12-23 14:30:00,160.21,160.59,160.2,160.55,23505.0,154.2214,154.5872,154.2118,154.5487,23505.0
2020-12-23 14:40:00,160.55,160.75,160.54,160.71,14357.0,154.5487,154.7412,154.5391,154.7027,14357.0
2020-12-23 14:50:00,160.7,160.75,160.42,160.53,11305.0,154.6931,154.7412,154.4236,154.5295,11305.0
2020-12-23 15:00:00,160.53,160.61,160.46,160.5,10407.0,154.5295,154.6065,154.4621,154.5006,10407.0
2020-12-23 15:10:00,160.5,160.65,160.29,160.47,36796.0,154.5006,154.645,154.2984,154.4717,36796.0
2020-12-23 15:20:00,160.47,160.57,160.26,160.3,20895.0,154.4717,154.568,154.2696,154.3081,20895.0
2020-12-23 15:30:00,160.31,160.32,160.12,160.12,15277.0,154.3177,154.3273,154.1348,154.1348,15277.0
2020-12-23 15:40:00,160.11,160.47,160.06,160.46,26615.0,154.1252,154.4717,154.077,154.4621,26615.0
2020-12-23 15:50:00,160.46,160.46,159.84,159.85,78185.0,154.4621,154.4621,153.8653,153.8749,78185.0
2020-12-24 09:30:00,159.92,161.11,159.85,161.11,32610.0,153.9423,155.0878,153.8749,155.0878,32610.0
2020-12-24 09:40:00,161.05,161.61,161.01,161.5,10064.0,155.03,155.5691,154.9915,155.4632,10064.0
2020-12-24 09:50:00,161.45,161.66,161.12,161.38,15280.0,155.4151,155.6172,155.0974,155.3477,15280.0
2020-12-24 10:00:00,161.45,161.87,161.39,161.48,13473.0,155.4151,155.8194,155.3573,155.4439,13473.0
2020-12-24 10:10:00,161.55,161.65,161.31,161.46,9637.0,155.5113,155.6076,155.2803,155.4247,9637.0
2020-12-24 10:20:00,161.39,161.69,161.24,161.69,11134.0,155.3573,155.6461,155.2129,155.6461,11134.0
2020-12-24 10:30:00,161.68,161.8,161.5,161.67,10661.0,155.6365,155.752,155.4632,155.6268,10661.0
2020-12-24 10:40:00,161.7,161.74,161.3,161.3,13732.0,155.6557,155.6942,155.2707,155.2707,13732.0
2020-12-24 10:50:00,161.25,161.33,160.88,161.03,9974.0,155.2225,155.2996,154.8664,155.0108,9974.0
2020-12-24 11:00:00,160.96,161.22,160.68,161.09,8648.0,154.9434,155.1937,154.6739,155.0685,8648.0
2020-12-24 11:10:00,161.16,161.22,160.82,160.9,8057.0,155.1359,155.1937,154.8086,154.8856,8057.0
2020-12-24 11:20:00,160.8,160.98,160.73,160.87,11935.0,154.7894,154.9626,154.722,154.8568,11935.0
2020-12-24 11:30:00,160.79,160.85,160.64,160.81,11162.0,154.7797,154.8375,154.6353,154.799,11162.0
2020-12-24 11:40:00,160.8,160.83,160.38,160.52,6978.0,154.7894,154.8182,154.3851,154.5198,6978.0
2020-12-24 11:50:00,160.51,160.53,160.44,160.49,5234.0,154.5102,154.5295,154.4428,154.491,5234.0
2020-12-24 12:00:00,160.48,160.58,160.27,160.58,11255.0,154.4813,154.5776,154.2792,154.5776,11255.0
2020-12-24 12:10:00,160.62,160.75,160.54,160.72,6354.0,154.6161,154.7412,154.5391,154.7124,6354.0
2020-12-24 12:20:00,160.75,160.85,160.63,160.85,5847.0,154.7412,154.8375,154.6257,154.8375,5847.0
2020-12-24 12:30:00,160.93,161.0,160.73,160.74,10182.0,154.9145,154.9819,154.722,154.7316,10182.0
2020-12-24 12:40:00,160.66,160.76,160.52,160.74,15231.0,154.6546,154.7509,154.5198,154.7316,15231.0
2020-12-24 12:50:00,160.79,160.87,160.57,160.78,28390.0,154.7797,154.8568,154.568,154.7701,28390.0
2020-12-28 09:30:00,161.44,162.37,161.13,161.24,65531.0,155.4054,156.3007,155.107,155.2129,65531.0
2020-12-28 09:40:00,161.09,161.5,160.92,161.17,16838.0,155.0685,155.4632,154.9049,155.1455,16838.0
2020-12-28 09:50:00,161.17,161.23,160.69,160.69,11525.0,155.1455,155.2033,154.6835,154.6835,11525.0
2020-12-28 10:00:00,160.59,161.47,160.31,160.98,34656.0,154.5872,155.4343,154.3177,154.9626,34656.0
2020-12-28 10:10:00,160.89,161.14,160.87,160.99,13465.0,154.876,155.1167,154.8568,154.9723,13465.0
2020-12-28 10:20:00,161.06,161.29,160.93,161.14,22295.0,155.0396,155.2611,154.9145,155.1167,22295.0
2020-12-28 10:30:00,161.23,161.86,161.15,161.58,39722.0,155.2033,155.8097,155.1263,155.5402,39722.0
2020-12-28 10:40:00,161.61,161.68,161.39,161.56,9973.0,155.5691,155.6365,155.3573,155.521,9973.0
2020-12-28 10:50:00,161.52,161.57,161.35,161.49,12676.0,155.4825,155.5306,155.3188,155.4536,12676.0
2020-12-28 11:00:00,161.51,161.51,161.01,161.14,10004.0,155.4728,155.4728,154.9915,155.1167,10004.0
2020-12-28 11:10:00,161.09,161.11,160.78,160.83,8798.0,155.0685,155.0878,154.7701,154.8182,8798.0
2020-12-28 11:20:00,160.84,161.04,160.66,160.67,9630.0,154.8279,155.0204,154.6546,154.6642,9630.0
2020-12-28 11:30:00,160.67,160.81,160.6,160.66,8076.0,154.6642,154.799,154.5968,154.6546,8076.0
2020-12-28 11:40:00,160.63,160.9,160.63,160.85,10630.0,154.6257,154.8856,154.6257,154.8375,10630.0
2020-12-28 11:50:00,160.91,161.0,160.72,160.85,11499.0,154.8953,154.9819,154.7124,154.8375,11499.0
2020-12-28 12:00:00,160.88,160.96,160.57,160.57,9690.0,154.8664,154.9434,154.568,154.568,9690.0
2020-12-28 12:10:00,160.64,160.95,160.63,160.95,8015.0,154.6353,154.9338,154.6257,154.9338,8015.0
2020-12-28 12:20:00,160.94,160.94,160.61,160.86,11806.0,154.9241,154.9241,154.6065,154.8471,11806.0
2020-12-28 12:30:00,160.86,161.1,160.86,161.01,9565.0,154.8471,155.0782,154.8471,154.9915,9565.0
2020-12-28 12:40:00,161.02,161.07,160.72,160.77,10514.0,155.0011,155.0493,154.7124,154.7605,10514.0
2020-12-28 12:50:00,160.8,160.91,160.64,160.91,8323.0,154.7894,154.8953,154.6353,154.8953,8323.0
2020-12-28 13:00:00,160.92,161.0,160.85,160.91,8506.0,154.9049,154.9819,154.8375,154.8953,8506.0
2020-12-28 13:10:00,160.95,161.22,160.91,161.17,10338.0,154.9338,155.1937,154.8953,155.1455,10338.0
2020-12-28 13:20:00,161.18,161.23,161.08,161.22,30895.0,155.1552,155.2033,155.0589,155.1937,30895.0
2020-12-28 13:30:00,161.24,161.61,161.22,161.57,13136.0,155.2129,155.5691,155.1937,155.5306,13136.0
2020-12-28 13:40:00,161.63,161.89,161.6,161.78,43198.0,155.5883,155.8386,155.5595,155.7327,43198.0
2020-12-28 13:50:00,161.75,161.76,161.48,161.7,11242.0,155.7039,155.7135,155.4439,155.6557,11242.0
2020-12-28 14:00:00,161.7,161.82,161.61,161.76,7765.0,155.6557,155.7712,155.5691,155.7135,7765.0
2020-12-28 14:10:00,161.82,161.96,161.72,161.92,8389.0,155.7712,155.906,155.675,155.8675,8389.0
2020-12-28 14:20:00,161.91,161.94,161.69,161.81,6710.0,155.8579,155.8868,155.6461,155.7616,6710.0
2020-12-28 14:30:00,161.8,162.13,161.8,162.06,13766.0,155.752,156.0697,155.752,156.0023,13766.0
2020-12-28 14:40:00,162.06,162.19,162.04,162.13,7675.0,156.0023,156.1274,155.983,156.0697,7675.0
2020-12-28 14:50:00,162.14,162.37,162.13,162.31,11147.0,156.0793,156.3007,156.0697,156.2429,11147.0
2020-12-28 15:00:00,162.28,162.28,162.1,162.17,11402.0,156.214,156.214,156.0408,156.1082,11402.0
2020-12-28 15:10:00,162.17,162.77,162.16,162.5,33651.0,156.1082,156.6857,156.0985,156.4258,33651.0
2020-12-28 15:20:00,162.49,162.59,162.35,162.59,26377.0,156.4162,156.5125,156.2814,156.5125,26377.0
2020-12-28 15:30:00,162.59,162.59,162.41,162.49,19497.0,156.5125,156.5125,156.3392,156.4162,19497.0
2020-12-28 15:40:00,162.49,162.83,162.46,162.62,28262.0,156.4162,156.7435,156.3873,156.5413,28262.0
2020-12-28 15:50:00,162.66,162.76,162.38,162.38,119893.0,156.5798,156.6761,156.3103,156.3103,119893.0
2020-12-29 09:30:00,163.21,164.19,162.99,163.84,28151.0,157.1093,158.0527,156.8975,157.7157,28151.0
2020-12-29 09:40:00,163.77,164.26,163.67,163.67,14716.0,157.6484,158.12,157.5521,157.5521,14716.0
2020-12-29 09:50:00,163.66,163.99,163.44,163.94,22539.0,157.5425,157.8601,157.3307,157.812,22539.0
2020-12-29 10:00:00,163.94,164.43,163.8,164.4,29239.0,157.812,158.2837,157.6772,158.2548,29239.0
2020-12-29 10:10:00,164.45,164.84,164.43,164.7,16804.0,158.3029,158.6784,158.2837,158.5436,16804.0
2020-12-29 10:20:00,164.7,164.77,164.39,164.5,23184.0,158.5436,158.611,158.2452,158.3511,23184.0
2020-12-29 10:30:00,164.49,164.69,164.36,164.59,18088.0,158.3414,158.534,158.2163,158.4377,18088.0
2020-12-29 10:40:00,164.59,164.89,164.57,164.73,14772.0,158.4377,158.7265,158.4184,158.5725,14772.0
2020-12-29 10:50:00,164.75,165.1,164.7,164.89,19800.0,158.5917,158.9286,158.5436,158.7265,19800.0
2020-12-29 11:00:00,164.84,165.01,164.5,164.59,11084.0,158.6784,158.842,158.3511,158.4377,11084.0
2020-12-29 11:10:00,164.6,164.6,164.1,164.1,6673.0,158.4473,158.4473,157.966,157.966,6673.0
2020-12-29 11:20:00,164.17,164.74,164.11,164.65,35303.0,158.0334,158.5821,157.9756,158.4955,35303.0
2020-12-29 11:30:00,164.68,165.0,164.49,164.61,7440.0,158.5243,158.8324,158.3414,158.457,7440.0
2020-12-29 11:40:00,164.61,164.66,164.14,164.14,7252.0,158.457,158.5051,158.0045,158.0045,7252.0
2020-12-29 11:50:00,164.05,164.17,163.9,164.02,5808.0,157.9179,158.0334,157.7735,157.889,5808.0
2020-12-29 12:00:00,164.02,164.09,163.69,163.74,6753.0,157.889,157.9564,157.5713,157.6195,6753.0
2020-12-29 12:10:00,163.77,163.77,163.38,163.67,11185.0,157.6484,157.6484,157.2729,157.5521,11185.0
2020-12-29 12:20:00,163.72,163.72,163.07,163.14,31488.0,157.6002,157.6002,156.9745,157.0419,31488.0
2020-12-29 12:30:00,163.07,163.09,162.62,162.68,12172.0,156.9745,156.9938,156.5413,156.5991,12172.0
2020-12-29 12:40:00,162.7,162.95,162.52,162.55,12092.0,156.6183,156.859,156.4451,156.474,12092.0
2020-12-29 12:50:00,162.55,162.98,162.4,162.87,13254.0,156.474,156.8879,156.3296,156.782,13254.0
2020-12-29 13:00:00,162.8,162.89,162.56,162.59,14107.0,156.7146,156.8012,156.4836,156.5125,14107.0
2020-12-29 13:10:00,162.59,162.77,162.41,162.74,13263.0,156.5125,156.6857,156.3392,156.6569,13263.0
2020-12-29 13:20:00,162.79,163.3,162.79,163.3,11212.0,156.705,157.1959,156.705,157.1959,11212.0
2020-12-29 13:30:00,163.24,163.3,163.01,163.03,8267.0,157.1382,157.1959,156.9168,156.936,8267.0
2020-12-29 13:40:00,163.04,163.04,162.8,162.88,5159.0,156.9456,156.9456,156.7146,156.7916,5159.0
2020-12-29 13:50:00,162.84,162.99,162.72,162.87,10595.0,156.7531,156.8975,156.6376,156.782,10595.0
2020-12-29 14:00:00,162.84,163.08,162.83,162.99,16966.0,156.7531,156.9841,156.7435,156.8975,16966.0
2020-12-29 14:10:00,162.97,162.97,162.72,162.93,15446.0,156.8783,156.8783,156.6376,156.8397,15446.0
2020-12-29 14:20:00,162.86,162.96,162.79,162.88,7849.0,156.7724,156.8686,156.705,156.7916,7849.0
2020-12-29 14:30:00,162.94,163.11,162.85,162.99,7658.0,156.8494,157.013,156.7627,156.8975,7658.0
2020-12-29 14:40:00,163.07,163.16,162.93,163.06,7763.0,156.9745,157.0612,156.8397,156.9649,7763.0
2020-12-29 14:50:00,163.06,163.39,163.06,163.17,9294.0,156.9649,157.2826,156.9649,157.0708,9294.0
2020-12-29 15:00:00,163.08,163.1,162.92,162.99,8651.0,156.9841,157.0034,156.8301,156.8975,8651.0
2020-12-29 15:10:00,163.0,163.23,162.97,163.1,10847.0,156.9071,157.1285,156.8783,157.0034,10847.0
2020-12-29 15:20:00,163.13,163.34,163.06,163.33,9542.0,157.0323,157.2344,156.9649,157.2248,9542.0
2020-12-29 15:30:00,163.31,163.35,163.16,163.16,14893.0,157.2055,157.2441,157.0612,157.0612,14893.0
2020-12-29 15:40:00,163.23,163.31,163.14,163.24,31497.0,157.1285,157.2055,157.0419,157.1382,31497.0
2020-12-29 15:50:00,163.24,163.54,163.08,163.2,141641.0,157.1382,157.4269,156.9841,157.0997,141641.0
2020-12-30 09:30:00,163.51,164.29,163.49,163.54,20888.0,157.3981,158.1489,157.3788,157.4269,20888.0
2020-12-30 09:40:00,163.44,163.7,163.16,163.7,4631.0,157.3307,157.581,157.0612,157.581,4631.0
2020-12-30 09:50:00,163.67,163.71,163.26,163.62,8575.0,157.5521,157.5906,157.1574,157.504,8575.0
2020-12-30 10:00:00,163.7,164.05,163.7,163.84,5666.0,157.581,157.9179,157.581,157.7157,5666.0
2020-12-30 10:10:00,163.81,163.87,163.72,163.72,1680.0,157.6869,157.7446,157.6002,157.6002,1680.0
2020-12-30 10:20:00,163.65,163.78,163.45,163.47,4346.0,157.5328,157.658,157.3403,157.3596,4346.0
2020-12-30 10:30:00,163.46,163.79,163.4,163.4,4512.0,157.3499,157.6676,157.2922,157.2922,4512.0
2020-12-30 10:40:00,163.36,164.26,163.21,164.14,23606.0,157.2537,158.12,157.1093,158.0045,23606.0
2020-12-30 10:50:00,164.15,164.42,164.11,164.31,23018.0,158.0141,158.2741,157.9756,158.1682,23018.0
2020-12-30 11:00:00,164.31,164.8,164.31,164.8,17273.0,158.1682,158.6398,158.1682,158.6398,17273.0
2020-12-30 11:10:00,164.73,164.79,164.36,164.44,22093.0,158.5725,158.6302,158.2163,158.2933,22093.0
2020-12-30 11:20:00,164.47,164.49,164.15,164.16,22727.0,158.3222,158.3414,158.0141,158.0238,22727.0
2020-12-30 11:30:00,164.11,164.16,163.73,163.78,5927.0,157.9756,158.0238,157.6098,157.658,5927.0
2020-12-30 11:40:00,163.73,163.96,163.64,163.69,8128.0,157.6098,157.8312,157.5232,157.5713,8128.0
2020-12-30 11:50:00,163.73,163.83,163.53,163.79,16755.0,157.6098,157.7061,157.4173,157.6676,16755.0
2020-12-30 12:00:00,163.82,163.99,163.72,163.92,8906.0,157.6965,157.8601,157.6002,157.7927,8906.0
2020-12-30 12:10:00,163.96,164.47,163.91,164.3,15503.0,157.8312,158.3222,157.7831,158.1585,15503.0
2020-12-30 12:20:00,164.34,164.34,164.13,164.23,8421.0,158.197,158.197,157.9949,158.0912,8421.0
2020-12-30 12:30:00,164.24,164.46,164.22,164.23,6027.0,158.1008,158.3126,158.0815,158.0912,6027.0
2020-12-30 12:40:00,164.25,164.41,164.15,164.24,5718.0,158.1104,158.2644,158.0141,158.1008,5718.0
2020-12-30 12:50:00,164.21,164.32,164.14,164.3,5369.0,158.0719,158.1778,158.0045,158.1585,5369.0
2020-12-30 13:00:00,164.2,164.51,164.2,164.45,9684.0,158.0623,158.3607,158.0623,158.3029,9684.0
2020-12-30 13:10:00,164.45,164.53,164.18,164.35,6319.0,158.3029,158.3799,158.043,158.2067,6319.0
2020-12-30 13:20:00,164.32,164.37,164.14,164.14,4202.0,158.1778,158.2259,158.0045,158.0045,4202.0
2020-12-30 13:30:00,164.16,164.21,164.07,164.17,6214.0,158.0238,158.0719,157.9371,158.0334,6214.0
2020-12-30 13:40:00,164.23,164.35,164.14,164.31,6757.0,158.0912,158.2067,158.0045,158.1682,6757.0
2020-12-30 13:50:00,164.26,164.42,164.19,164.22,9356.0,158.12,158.2741,158.0527,158.0815,9356.0
2020-12-30 14:00:00,164.21,164.24,163.9,163.92,6599.0,158.0719,158.1008,157.7735,157.7927,6599.0
2020-12-30 14:10:00,163.9,164.06,163.86,163.92,7771.0,157.7735,157.9275,157.735,157.7927,7771.0
2020-12-30 14:20:00,163.9,164.17,163.9,164.04,5389.0,157.7735,158.0334,157.7735,157.9083,5389.0
2020-12-30 14:30:00,164.03,164.13,163.98,164.13,6450.0,157.8986,157.9949,157.8505,157.9949,6450.0
2020-12-30 14:40:00,164.07,164.32,163.98,164.29,10258.0,157.9371,158.1778,157.8505,158.1489,10258.0
2020-12-30 14:50:00,164.3,164.35,164.22,164.31,10699.0,158.1585,158.2067,158.0815,158.1682,10699.0
2020-12-30 15:00:00,164.32,164.33,164.13,164.25,12565.0,158.1778,158.1874,157.9949,158.1104,12565.0
2020-12-30 15:10:00,164.22,164.3,164.1,164.16,9565.0,158.0815,158.1585,157.966,158.0238,9565.0
2020-12-30 15:20:00,164.15,164.17,163.95,164.07,10441.0,158.0141,158.0334,157.8216,157.9371,10441.0
2020-12-30 15:30:00,164.07,164.16,164.02,164.06,10274.0,157.9371,158.0238,157.889,157.9275,10274.0
2020-12-30 15:40:00,164.06,164.31,164.01,164.21,36241.0,157.9275,158.1682,157.8794,158.0719,36241.0
2020-12-30 15:50:00,164.31,164.5,164.09,164.48,141391.0,158.1682,158.3511,157.9564,158.3318,141391.0
2020-12-31 09:30:00,164.5,164.56,163.31,163.46,18578.0,158.3511,158.4088,157.2055,157.3499,18578.0
2020-12-31 09:40:00,163.31,163.67,163.24,163.67,6906.0,157.2055,157.5521,157.1382,157.5521,6906.0
2020-12-31 09:50:00,163.53,163.8,163.39,163.55,8659.0,157.4173,157.6772,157.2826,157.4366,8659.0
2020-12-31 10:00:00,163.61,164.32,163.61,164.08,10003.0,157.4943,158.1778,157.4943,157.9468,10003.0
2020-12-31 10:10:00,163.99,164.49,163.92,164.45,10776.0,157.8601,158.3414,157.7927,158.3029,10776.0
2020-12-31 10:20:00,164.45,164.61,164.05,164.09,14635.0,158.3029,158.457,157.9179,157.9564,14635.0
2020-12-31 10:30:00,164.0,164.17,163.57,163.62,10732.0,157.8698,158.0334,157.4558,157.504,10732.0
2020-12-31 10:40:00,163.68,163.74,163.51,163.64,8315.0,157.5617,157.6195,157.3981,157.5232,8315.0
2020-12-31 10:50:00,163.56,163.59,163.25,163.32,8145.0,157.4462,157.4751,157.1478,157.2152,8145.0
2020-12-31 11:00:00,163.34,163.81,163.23,163.76,23287.0,157.2344,157.6869,157.1285,157.6387,23287.0
2020-12-31 11:10:00,163.82,164.06,163.78,163.92,41826.0,157.6965,157.9275,157.658,157.7927,41826.0
2020-12-31 11:20:00,163.97,164.05,163.44,163.44,8901.0,157.8409,157.9179,157.3307,157.3307,8901.0
2020-12-31 11:30:00,163.5,163.56,163.36,163.38,4550.0,157.3884,157.4462,157.2537,157.2729,4550.0
2020-12-31 11:40:00,163.34,163.68,163.26,163.58,8609.0,157.2344,157.5617,157.1574,157.4655,8609.0
2020-12-31 11:50:00,163.67,163.8,163.47,163.55,7455.0,157.5521,157.6772,157.3596,157.4366,7455.0
2020-12-31 12:00:00,163.52,163.83,163.46,163.65,7539.0,157.4077,157.7061,157.3499,157.5328,7539.0
2020-12-31 12:10:00,163.74,163.79,163.57,163.71,14672.0,157.6195,157.6676,157.4558,157.5906,14672.0
2020-12-31 12:20:00,163.7,163.81,163.62,163.66,7197.0,157.581,157.6869,157.504,157.5425,7197.0
2020-12-31 12:30:00,163.68,163.82,163.52,163.82,8977.0,157.5617,157.6965,157.4077,157.6965,8977.0
2020-12-31 12:40:00,163.82,163.85,163.64,163.78,7819.0,157.6965,157.7254,157.5232,157.658,7819.0
2020-12-31 12:50:00,163.79,163.86,163.68,163.77,7054.0,157.6676,157.735,157.5617,157.6484,7054.0
2020-12-31 13:00:00,163.7,163.87,163.67,163.82,6697.0,157.581,157.7446,157.5521,157.6965,6697.0
2020-12-31 13:10:00,163.8,163.84,163.68,163.78,4314.0,157.6772,157.7157,157.5617,157.658,4314.0
2020-12-31 13:20:00,163.77,163.82,163.66,163.73,4482.0,157.6484,157.6965,157.5425,157.6098,4482.0
2020-12-31 13:30:00,163.7,163.78,163.61,163.69,6459.0,157.581,157.658,157.4943,157.5713,6459.0
2020-12-31 13:40:00,163.73,163.76,163.54,163.61,5232.0,157.6098,157.6387,157.4269,157.4943,5232.0
2020-12-31 13:50:00,163.6,163.89,163.59,163.81,12236.0,157.4847,157.7639,157.4751,157.6869,12236.0
2020-12-31 14:00:00,163.81,163.85,163.67,163.8,8496.0,157.6869,157.7254,157.5521,157.6772,8496.0
2020-12-31 14:10:00,163.8,164.14,163.73,163.98,14921.0,157.6772,158.0045,157.6098,157.8505,14921.0
2020-12-31 14:20:00,163.99,164.26,163.94,164.24,14264.0,157.8601,158.12,157.812,158.1008,14264.0
2020-12-31 14:30:00,164.24,164.45,164.24,164.37,13550.0,158.1008,158.3029,158.1008,158.2259,13550.0
2020-12-31 14:40:00,164.43,164.45,164.28,164.37,9783.0,158.2837,158.3029,158.1393,158.2259,9783.0
2020-12-31 14:50:00,164.37,164.37,164.17,164.31,9558.0,158.2259,158.2259,158.0334,158.1682,9558.0
2020-12-31 15:00:00,164.35,164.55,164.27,164.52,15596.0,158.2067,158.3992,158.1297,158.3703,15596.0
2020-12-31 15:10:00,164.49,164.84,164.46,164.65,17311.0,158.3414,158.6784,158.3126,158.4955,17311.0
2020-12-31 15:20:00,164.63,164.92,164.5,164.89,20348.0,158.4762,158.7554,158.3511,158.7265,20348.0
2020-12-31 15:30:00,164.84,165.09,164.62,164.96,23738.0,158.6784,158.919,158.4666,158.7939,23738.0
2020-12-31 15:40:00,164.98,165.34,164.81,165.16,36108.0,158.8131,159.1597,158.6495,158.9864,36108.0
2020-12-31 15:50:00,165.24,165.68,165.04,165.39,104626.0,159.0634,159.487,158.8709,159.2078,104626.0
2021-01-04 09:30:00,166.0,166.24,165.01,165.08,40944.0,159.795,160.026,158.842,158.9094,40944.0
2021-01-04 09:40:00,165.16,165.7,164.99,165.52,16547.0,158.9864,159.5062,158.8227,159.3329,16547.0
2021-01-04 09:50:00,165.44,165.62,164.97,165.19,25767.0,159.2559,159.4292,158.8035,159.0153,25767.0
2021-01-04 10:00:00,165.24,165.64,164.94,164.94,19856.0,159.0634,159.4485,158.7746,158.7746,19856.0
2021-01-04 10:10:00,164.96,165.29,164.9,165.18,8807.0,158.7939,159.1115,158.7361,159.0056,8807.0
2021-01-04 10:20:00,165.25,165.38,164.7,164.78,13424.0,159.073,159.1982,158.5436,158.6206,13424.0
2021-01-04 10:30:00,164.85,164.86,164.54,164.55,9968.0,158.688,158.6976,158.3896,158.3992,9968.0
2021-01-04 10:40:00,164.61,164.85,164.4,164.69,10398.0,158.457,158.688,158.2548,158.534,10398.0
2021-01-04 10:50:00,164.77,164.77,163.5,163.7,18169.0,158.611,158.611,157.3884,157.581,18169.0
2021-01-04 11:00:00,163.69,163.96,162.68,162.69,16694.0,157.5713,157.8312,156.5991,156.6087,16694.0
2021-01-04 11:10:00,162.7,163.51,162.6,163.33,17153.0,156.6183,157.3981,156.5221,157.2248,17153.0
2021-01-04 11:20:00,163.33,163.33,162.85,163.04,15801.0,157.2248,157.2248,156.7627,156.9456,15801.0
2021-01-04 11:30:00,163.02,163.05,162.6,162.63,10720.0,156.9264,156.9553,156.5221,156.551,10720.0
2021-01-04 11:40:00,162.57,162.74,162.26,162.33,21656.0,156.4932,156.6569,156.1948,156.2622,21656.0
2021-01-04 11:50:00,162.37,162.39,161.58,161.76,16228.0,156.3007,156.3199,155.5402,155.7135,16228.0
2021-01-04 12:00:00,161.75,162.06,161.12,161.12,20276.0,155.7039,156.0023,155.0974,155.0974,20276.0
2021-01-04 12:10:00,161.12,161.57,160.72,161.34,22054.0,155.0974,155.5306,154.7124,155.3092,22054.0
2021-01-04 12:20:00,161.41,161.58,161.3,161.48,9814.0,155.3766,155.5402,155.2707,155.4439,9814.0
2021-01-04 12:30:00,161.42,161.72,161.09,161.72,16490.0,155.3862,155.675,155.0685,155.675,16490.0
2021-01-04 12:40:00,161.58,161.75,161.4,161.44,14183.0,155.5402,155.7039,155.3669,155.4054,14183.0
2021-01-04 12:50:00,161.4,162.1,161.36,162.01,13409.0,155.3669,156.0408,155.3284,155.9541,13409.0
2021-01-04 13:00:00,162.02,162.39,162.0,162.35,6920.0,155.9638,156.3199,155.9445,156.2814,6920.0
2021-01-04 13:10:00,162.43,162.68,162.29,162.61,13819.0,156.3584,156.5991,156.2237,156.5317,13819.0
2021-01-04 13:20:00,162.6,162.9,162.6,162.67,8719.0,156.5221,156.8109,156.5221,156.5895,8719.0
2021-01-04 13:30:00,162.59,162.82,162.58,162.67,8089.0,156.5125,156.7339,156.5028,156.5895,8089.0
2021-01-04 13:40:00,162.69,162.72,162.33,162.47,13389.0,156.6087,156.6376,156.2622,156.3969,13389.0
2021-01-04 13:50:00,162.52,162.87,162.42,162.77,11434.0,156.4451,156.782,156.3488,156.6857,11434.0
2021-01-04 14:00:00,162.74,162.74,162.23,162.24,8246.0,156.6569,156.6569,156.1659,156.1755,8246.0
2021-01-04 14:10:00,162.25,162.58,162.05,162.47,11503.0,156.1852,156.5028,155.9926,156.3969,11503.0
2021-01-04 14:20:00,162.47,162.78,162.39,162.72,14009.0,156.3969,156.6954,156.3199,156.6376,14009.0
2021-01-04 14:30:00,162.72,162.73,162.12,162.35,16817.0,156.6376,156.6472,156.06,156.2814,16817.0
2021-01-04 14:40:00,162.35,162.64,162.3,162.32,18702.0,156.2814,156.5606,156.2333,156.2526,18702.0
2021-01-04 14:50:00,162.33,162.91,162.22,162.84,16364.0,156.2622,156.8205,156.1563,156.7531,16364.0
2021-01-04 15:00:00,162.76,162.87,162.06,162.44,38585.0,156.6761,156.782,156.0023,156.3681,38585.0
2021-01-04 15:10:00,162.63,162.94,162.36,162.39,27232.0,156.551,156.8494,156.2911,156.3199,27232.0
2021-01-04 15:20:00,162.44,162.72,162.4,162.48,48513.0,156.3681,156.6376,156.3296,156.4066,48513.0
2021-01-04 15:30:00,162.46,162.87,162.41,162.87,52596.0,156.3873,156.782,156.3392,156.782,52596.0
2021-01-04 15:40:00,162.87,163.67,162.86,163.6,32190.0,156.782,157.5521,156.7724,157.4847,32190.0
2021-01-04 15:50:00,163.62,163.72,163.43,163.68,91680.0,157.504,157.6002,157.3211,157.5617,91680.0
2021-01-05 09:30:00,163.15,163.76,162.5,163.76,38740.0,157.0515,157.6387,156.4258,157.6387,38740.0
2021-01-05 09:40:00,163.94,164.19,163.36,163.54,33974.0,157.812,158.0527,157.2537,157.4269,33974.0
2021-01-05 09:50:00,163.54,163.82,163.11,163.61,27118.0,157.4269,157.6965,157.013,157.4943,27118.0
2021-01-05 10:00:00,163.6,163.96,163.39,163.53,15225.0,157.4847,157.8312,157.2826,157.4173,15225.0
2021-01-05 10:10:00,163.43,163.72,163.12,163.12,9152.0,157.3211,157.6002,157.0226,157.0226,9152.0
2021-01-05 10:20:00,163.04,163.42,163.01,163.14,16284.0,156.9456,157.3114,156.9168,157.0419,16284.0
2021-01-05 10:30:00,163.23,163.24,162.79,162.85,11896.0,157.1285,157.1382,156.705,156.7627,11896.0
2021-01-05 10:40:00,162.81,162.82,162.55,162.71,7772.0,156.7242,156.7339,156.474,156.628,7772.0
2021-01-05 10:50:00,162.71,163.49,162.71,162.94,7477.0,156.628,157.3788,156.628,156.8494,7477.0
2021-01-05 11:00:00,162.89,163.44,162.72,163.11,28195.0,156.8012,157.3307,156.6376,157.013,28195.0
2021-01-05 11:10:00,163.15,163.35,162.69,162.87,16323.0,157.0515,157.2441,156.6087,156.782,16323.0
2021-01-05 11:20:00,162.92,163.1,162.9,163.02,9688.0,156.8301,157.0034,156.8109,156.9264,9688.0
2021-01-05 11:30:00,162.97,163.41,162.89,163.36,12092.0,156.8783,157.3018,156.8012,157.2537,12092.0
2021-01-05 11:40:00,163.43,163.6,162.95,163.09,14213.0,157.3211,157.4847,156.859,156.9938,14213.0
2021-01-05 11:50:00,163.06,163.37,162.84,162.84,8232.0,156.9649,157.2633,156.7531,156.7531,8232.0
2021-01-05 12:00:00,162.84,163.34,162.84,163.34,10648.0,156.7531,157.2344,156.7531,157.2344,10648.0
2021-01-05 12:10:00,163.3,163.62,162.98,163.13,15552.0,157.1959,157.504,156.8879,157.0323,15552.0
2021-01-05 12:20:00,163.06,163.54,162.93,163.48,30952.0,156.9649,157.4269,156.8397,157.3692,30952.0
2021-01-05 12:30:00,163.5,163.73,163.37,163.73,21056.0,157.3884,157.6098,157.2633,157.6098,21056.0
2021-01-05 12:40:00,163.7,163.7,163.29,163.52,8649.0,157.581,157.581,157.1863,157.4077,8649.0
2021-01-05 12:50:00,163.54,164.15,163.49,164.15,16254.0,157.4269,158.0141,157.3788,158.0141,16254.0
2021-01-05 13:00:00,164.09,164.2,163.9,163.96,21418.0,157.9564,158.0623,157.7735,157.8312,21418.0
2021-01-05 13:10:00,163.92,164.0,163.82,163.94,8894.0,157.7927,157.8698,157.6965,157.812,8894.0
2021-01-05 13:20:00,163.97,164.04,163.71,163.8,9134.0,157.8409,157.9083,157.5906,157.6772,9134.0
2021-01-05 13:30:00,163.81,163.98,163.81,163.88,12384.0,157.6869,157.8505,157.6869,157.7542,12384.0
2021-01-05 13:40:00,163.87,163.96,163.71,163.78,19145.0,157.7446,157.8312,157.5906,157.658,19145.0
2021-01-05 13:50:00,163.79,164.0,163.77,163.79,7599.0,157.6676,157.8698,157.6484,157.6676,7599.0
2021-01-05 14:00:00,163.78,164.45,163.78,164.44,17782.0,157.658,158.3029,157.658,158.2933,17782.0
2021-01-05 14:10:00,164.45,164.84,164.41,164.78,11419.0,158.3029,158.6784,158.2644,158.6206,11419.0
2021-01-05 14:20:00,164.81,164.89,164.59,164.84,9772.0,158.6495,158.7265,158.4377,158.6784,9772.0
2021-01-05 14:30:00,164.84,164.98,164.74,164.76,21505.0,158.6784,158.8131,158.5821,158.6013,21505.0
2021-01-05 14:40:00,164.84,164.92,164.69,164.72,13204.0,158.6784,158.7554,158.534,158.5628,13204.0
2021-01-05 14:50:00,164.74,164.87,164.62,164.65,15218.0,158.5821,158.7072,158.4666,158.4955,15218.0
2021-01-05 15:00:00,164.71,165.29,164.7,165.09,13343.0,158.5532,159.1115,158.5436,158.919,13343.0
2021-01-05 15:10:00,165.09,165.29,164.94,164.99,22079.0,158.919,159.1115,158.7746,158.8227,22079.0
2021-01-05 15:20:00,164.94,164.94,164.65,164.83,9881.0,158.7746,158.7746,158.4955,158.6687,9881.0
2021-01-05 15:30:00,164.8,164.9,164.56,164.56,17475.0,158.6398,158.7361,158.4088,158.4088,17475.0
2021-01-05 15:40:00,164.54,165.02,164.54,164.98,22736.0,158.3896,158.8516,158.3896,158.8131,22736.0
2021-01-05 15:50:00,165.03,165.07,164.51,164.71,84864.0,158.8613,158.8998,158.3607,158.5532,84864.0
2021-01-06 09:30:00,162.92,164.71,162.67,164.58,32987.0,156.8301,158.5532,156.5895,158.4281,32987.0
2021-01-06 09:40:00,164.67,165.81,164.55,165.8,26360.0,158.5147,159.6121,158.3992,159.6025,26360.0
2021-01-06 09:50:00,165.83,166.8,165.71,166.13,73621.0,159.6313,160.5651,159.5158,159.9201,73621.0
2021-01-06 10:00:00,166.13,166.44,165.81,166.44,26326.0,159.9201,160.2185,159.6121,160.2185,26326.0
2021-01-06 10:10:00,166.46,166.72,165.71,165.71,17819.0,160.2378,160.4881,159.5158,159.5158,17819.0
2021-01-06 10:20:00,165.92,166.24,165.45,165.95,70763.0,159.718,160.026,159.2656,159.7469,70763.0
2021-01-06 10:30:00,166.0,166.75,165.93,165.97,35261.0,159.795,160.517,159.7276,159.7661,35261.0
2021-01-06 10:40:00,165.97,167.01,165.93,166.84,20104.0,159.7661,160.7672,159.7276,160.6036,20104.0
2021-01-06 10:50:00,166.84,167.18,166.7,166.87,22495.0,160.6036,160.9309,160.4688,160.6325,22495.0
2021-01-06 11:00:00,166.87,167.13,166.61,166.82,19346.0,160.6325,160.8828,160.3822,160.5843,19346.0
2021-01-06 11:10:00,166.84,167.0,166.6,166.92,18547.0,160.6036,160.7576,160.3726,160.6806,18547.0
2021-01-06 11:20:00,166.92,166.96,166.38,166.38,10468.0,160.6806,160.7191,160.1608,160.1608,10468.0
2021-01-06 11:30:00,166.41,166.55,166.31,166.54,12805.0,160.1897,160.3244,160.0934,160.3148,12805.0
2021-01-06 11:40:00,166.54,166.84,166.47,166.83,12252.0,160.3148,160.6036,160.2474,160.594,12252.0
2021-01-06 11:50:00,166.8,167.19,166.77,167.13,28973.0,160.5651,160.9405,160.5362,160.8828,28973.0
2021-01-06 12:00:00,167.06,167.42,166.99,167.01,27230.0,160.8154,161.1619,160.748,160.7672,27230.0
2021-01-06 12:10:00,166.96,167.24,166.94,167.2,29484.0,160.7191,160.9886,160.6999,160.9501,29484.0
2021-01-06 12:20:00,167.2,167.23,166.68,166.74,15612.0,160.9501,160.979,160.4496,160.5073,15612.0
2021-01-06 12:30:00,166.72,167.28,166.71,167.22,9426.0,160.4881,161.0271,160.4785,160.9694,9426.0
2021-01-06 12:40:00,167.27,167.4,167.14,167.4,9659.0,161.0175,161.1427,160.8924,161.1427,9659.0
2021-01-06 12:50:00,167.44,167.56,167.21,167.48,12039.0,161.1812,161.2967,160.9598,161.2197,12039.0
2021-01-06 13:00:00,167.46,167.65,167.36,167.44,11180.0,161.2004,161.3833,161.1042,161.1812,11180.0
2021-01-06 13:10:00,167.36,167.61,167.15,167.26,7220.0,161.1042,161.3448,160.902,161.0079,7220.0
2021-01-06 13:20:00,167.22,167.37,167.12,167.34,6435.0,160.9694,161.1138,160.8731,161.0849,6435.0
2021-01-06 13:30:00,167.36,167.64,167.33,167.53,7574.0,161.1042,161.3737,161.0753,161.2678,7574.0
2021-01-06 13:40:00,167.67,167.91,167.36,167.36,7788.0,161.4026,161.6336,161.1042,161.1042,7788.0
2021-01-06 13:50:00,167.36,167.43,167.06,167.09,13899.0,161.1042,161.1715,160.8154,160.8443,13899.0
2021-01-06 14:00:00,167.15,167.41,166.99,167.27,10134.0,160.902,161.1523,160.748,161.0175,10134.0
2021-01-06 14:10:00,167.25,167.4,166.68,166.95,16506.0,160.9983,161.1427,160.4496,160.7095,16506.0
2021-01-06 14:20:00,166.9,167.23,166.9,167.22,42733.0,160.6614,160.979,160.6614,160.9694,42733.0
2021-01-06 14:30:00,167.24,167.7,167.01,167.23,21348.0,160.9886,161.4314,160.7672,160.979,21348.0
2021-01-06 14:40:00,167.33,167.9,167.13,167.32,23140.0,161.0753,161.624,160.8828,161.0657,23140.0
2021-01-06 14:50:00,167.22,167.6,167.13,167.26,18062.0,160.9694,161.3352,160.8828,161.0079,18062.0
2021-01-06 15:00:00,167.26,167.49,167.07,167.28,11654.0,161.0079,161.2293,160.825,161.0271,11654.0
2021-01-06 15:10:00,167.33,167.9,167.31,167.72,20970.0,161.0753,161.624,161.056,161.4507,20970.0
2021-01-06 15:20:00,167.75,167.84,167.1,167.5,20144.0,161.4796,161.5662,160.8539,161.2389,20144.0
2021-01-06 15:30:00,167.53,167.7,166.89,167.01,68310.0,161.2678,161.4314,160.6517,160.7672,68310.0
2021-01-06 15:40:00,166.99,167.28,166.95,167.28,53562.0,160.748,161.0271,160.7095,161.0271,53562.0
2021-01-06 15:50:00,167.28,167.54,167.0,167.16,158139.0,161.0271,161.2774,160.7576,160.9116,158139.0
2021-01-07 09:30:00,167.45,168.1,166.74,167.0,188962.0,161.1908,161.8165,160.5073,160.7576,188962.0
2021-01-07 09:40:00,167.0,167.39,166.7,167.32,87274.0,160.7576,161.133,160.4688,161.0657,87274.0
2021-01-07 09:50:00,167.31,167.53,166.85,167.41,41251.0,161.056,161.2678,160.6132,161.1523,41251.0
2021-01-07 10:00:00,167.49,168.11,167.4,167.93,30186.0,161.2293,161.8261,161.1427,161.6529,30186.0
2021-01-07 10:10:00,167.93,168.54,167.88,168.53,31978.0,161.6529,162.2401,161.6047,162.2304,31978.0
2021-01-07 10:20:00,168.58,168.75,168.42,168.61,43533.0,162.2786,162.4422,162.1245,162.3074,43533.0
2021-01-07 10:30:00,168.66,168.66,168.11,168.11,24138.0,162.3556,162.3556,161.8261,161.8261,24138.0
2021-01-07 10:40:00,168.08,168.14,167.77,168.07,24060.0,161.7972,161.855,161.4988,161.7876,24060.0
2021-01-07 10:50:00,168.03,168.36,167.82,168.36,17416.0,161.7491,162.0668,161.547,162.0668,17416.0
2021-01-07 11:00:00,168.34,168.8,168.31,168.39,33621.0,162.0475,162.4903,162.0186,162.0957,33621.0
2021-01-07 11:10:00,168.42,168.46,167.84,167.89,17279.0,162.1245,162.163,161.5662,161.6143,17279.0
2021-01-07 11:20:00,168.0,168.01,167.85,167.89,13459.0,161.7202,161.7299,161.5758,161.6143,13459.0
2021-01-07 11:30:00,167.88,168.04,167.74,168.04,15794.0,161.6047,161.7587,161.47,161.7587,15794.0
2021-01-07 11:40:00,168.05,168.59,168.05,168.59,10587.0,161.7684,162.2882,161.7684,162.2882,10587.0
2021-01-07 11:50:00,168.62,168.69,168.26,168.27,13182.0,162.3171,162.3844,161.9705,161.9801,13182.0
2021-01-07 12:00:00,168.33,168.4,168.1,168.33,16293.0,162.0379,162.1053,161.8165,162.0379,16293.0
2021-01-07 12:10:00,168.3,168.3,167.88,167.96,14153.0,162.009,162.009,161.6047,161.6817,14153.0
2021-01-07 12:20:00,167.98,168.19,167.8,168.16,22816.0,161.701,161.9031,161.5277,161.8743,22816.0
2021-01-07 12:30:00,168.15,168.3,168.15,168.24,11707.0,161.8646,162.009,161.8646,161.9513,11707.0
2021-01-07 12:40:00,168.16,168.23,167.87,167.87,31026.0,161.8743,161.9416,161.5951,161.5951,31026.0
2021-01-07 12:50:00,167.86,168.18,167.77,168.18,23621.0,161.5855,161.8935,161.4988,161.8935,23621.0
2021-01-07 13:00:00,168.16,168.34,168.02,168.13,10602.0,161.8743,162.0475,161.7395,161.8454,10602.0
2021-01-07 13:10:00,168.08,168.09,167.64,167.7,14682.0,161.7972,161.8069,161.3737,161.4314,14682.0
2021-01-07 13:20:00,167.7,167.79,167.5,167.65,14911.0,161.4314,161.5181,161.2389,161.3833,14911.0
2021-01-07 13:30:00,167.71,167.84,167.53,167.77,14226.0,161.4411,161.5662,161.2678,161.4988,14226.0
2021-01-07 13:40:00,167.76,167.81,167.47,167.61,16688.0,161.4892,161.5373,161.21,161.3448,16688.0
2021-01-07 13:50:00,167.61,167.65,167.34,167.4,13458.0,161.3448,161.3833,161.0849,161.1427,13458.0
2021-01-07 14:00:00,167.4,167.65,167.31,167.35,14696.0,161.1427,161.3833,161.056,161.0945,14696.0
2021-01-07 14:10:00,167.31,167.44,167.18,167.25,13656.0,161.056,161.1812,160.9309,160.9983,13656.0
2021-01-07 14:20:00,167.05,167.21,166.77,166.91,15753.0,160.8057,160.9598,160.5362,160.671,15753.0
2021-01-07 14:30:00,166.92,167.33,166.91,167.31,8174.0,160.6806,161.0753,160.671,161.056,8174.0
2021-01-07 14:40:00,167.29,167.66,167.26,167.59,13427.0,161.0368,161.3929,161.0079,161.3256,13427.0
2021-01-07 14:50:00,167.59,167.85,167.37,167.5,30068.0,161.3256,161.5758,161.1138,161.2389,30068.0
2021-01-07 15:00:00,167.5,167.78,167.45,167.55,19490.0,161.2389,161.5085,161.1908,161.2871,19490.0
2021-01-07 15:10:00,167.56,167.56,167.3,167.4,15047.0,161.2967,161.2967,161.0464,161.1427,15047.0
2021-01-07 15:20:00,167.38,167.63,167.37,167.47,20100.0,161.1234,161.3641,161.1138,161.21,20100.0
2021-01-07 15:30:00,167.48,167.5,167.27,167.34,44075.0,161.2197,161.2389,161.0175,161.0849,44075.0
2021-01-07 15:40:00,167.34,167.35,167.0,167.24,44011.0,161.0849,161.0945,160.7576,160.9886,44011.0
2021-01-07 15:50:00,167.21,167.54,167.0,167.0,85060.0,160.9598,161.2774,160.7576,160.7576,85060.0
2021-01-08 09:30:00,167.4,168.34,167.4,168.09,52201.0,161.1427,162.0475,161.1427,161.8069,52201.0
2021-01-08 09:40:00,168.08,168.4,167.74,168.34,14650.0,161.7972,162.1053,161.47,162.0475,14650.0
2021-01-08 09:50:00,168.3,168.87,168.3,168.87,17085.0,162.009,162.5577,162.009,162.5577,17085.0
2021-01-08 10:00:00,168.93,169.19,168.59,169.15,26827.0,162.6155,162.8658,162.2882,162.8272,26827.0
2021-01-08 10:10:00,169.11,169.57,168.95,169.38,23741.0,162.7887,163.2315,162.6347,163.0487,23741.0
2021-01-08 10:20:00,169.34,169.52,169.15,169.27,31799.0,163.0101,163.1834,162.8272,162.9428,31799.0
2021-01-08 10:30:00,169.27,169.44,169.08,169.33,23316.0,162.9428,163.1064,162.7599,163.0005,23316.0
2021-01-08 10:40:00,169.31,169.73,169.24,169.72,25413.0,162.9813,163.3856,162.9139,163.3759,25413.0
2021-01-08 10:50:00,169.71,169.88,169.62,169.7,34105.0,163.3663,163.53,163.2797,163.3567,34105.0
2021-01-08 11:00:00,169.7,169.85,169.61,169.73,33165.0,163.3567,163.5011,163.2701,163.3856,33165.0
2021-01-08 11:10:00,169.77,169.83,169.22,169.37,62500.0,163.4241,163.4818,162.8946,163.039,62500.0
2021-01-08 11:20:00,169.37,169.63,169.31,169.63,24374.0,163.039,163.2893,162.9813,163.2893,24374.0
2021-01-08 11:30:00,169.63,169.65,169.0,169.0,19525.0,163.2893,163.3086,162.6829,162.6829,19525.0
2021-01-08 11:40:00,168.97,168.98,168.5,168.54,8410.0,162.654,162.6636,162.2015,162.2401,8410.0
2021-01-08 11:50:00,168.45,168.57,168.2,168.54,17157.0,162.1534,162.2689,161.9128,162.2401,17157.0
2021-01-08 12:00:00,168.62,168.91,168.47,168.7,15506.0,162.3171,162.5962,162.1727,162.3941,15506.0
2021-01-08 12:10:00,168.71,168.82,168.49,168.5,9430.0,162.4037,162.5096,162.1919,162.2015,9430.0
2021-01-08 12:20:00,168.47,168.47,168.0,168.07,8206.0,162.1727,162.1727,161.7202,161.7876,8206.0
2021-01-08 12:30:00,168.12,168.12,167.92,167.99,14882.0,161.8357,161.8357,161.6432,161.7106,14882.0
2021-01-08 12:40:00,167.98,168.02,167.52,167.64,12270.0,161.701,161.7395,161.2582,161.3737,12270.0
2021-01-08 12:50:00,167.66,167.79,167.53,167.59,9641.0,161.3929,161.5181,161.2678,161.3256,9641.0
2021-01-08 13:00:00,167.54,167.54,167.26,167.35,5072.0,161.2774,161.2774,161.0079,161.0945,5072.0
2021-01-08 13:10:00,167.38,167.51,167.12,167.14,8345.0,161.1234,161.2486,160.8731,160.8924,8345.0
2021-01-08 13:20:00,167.09,167.12,166.79,167.0,32227.0,160.8443,160.8731,160.5555,160.7576,32227.0
2021-01-08 13:30:00,166.94,167.12,166.69,167.1,25454.0,160.6999,160.8731,160.4592,160.8539,25454.0
2021-01-08 13:40:00,167.08,167.19,166.92,167.15,9745.0,160.8346,160.9405,160.6806,160.902,9745.0
2021-01-08 13:50:00,167.18,167.56,166.93,167.03,29955.0,160.9309,161.2967,160.6902,160.7865,29955.0
2021-01-08 14:00:00,167.12,167.26,166.94,167.12,8685.0,160.8731,161.0079,160.6999,160.8731,8685.0
2021-01-08 14:10:00,167.16,167.4,167.07,167.3,6417.0,160.9116,161.1427,160.825,161.0464,6417.0
2021-01-08 14:20:00,167.26,167.37,167.22,167.37,17307.0,161.0079,161.1138,160.9694,161.1138,17307.0
2021-01-08 14:30:00,167.39,167.43,167.15,167.17,7929.0,161.133,161.1715,160.902,160.9213,7929.0
2021-01-08 14:40:00,167.15,167.27,166.86,167.27,12169.0,160.902,161.0175,160.6228,161.0175,12169.0
2021-01-08 14:50:00,167.28,167.48,167.14,167.23,9256.0,161.0271,161.2197,160.8924,160.979,9256.0
2021-01-08 15:00:00,167.28,167.79,167.28,167.78,10375.0,161.0271,161.5181,161.0271,161.5085,10375.0
2021-01-08 15:10:00,167.78,168.01,167.71,167.81,16867.0,161.5085,161.7299,161.4411,161.5373,16867.0
2021-01-08 15:20:00,167.84,167.92,167.71,167.91,10518.0,161.5662,161.6432,161.4411,161.6336,10518.0
2021-01-08 15:30:00,167.82,167.94,167.6,167.72,21724.0,161.547,161.6625,161.3352,161.4507,21724.0
2021-01-08 15:40:00,167.71,168.3,167.66,168.3,28450.0,161.4411,162.009,161.3929,162.009,28450.0
2021-01-08 15:50:00,168.38,168.61,168.04,168.11,109115.0,162.086,162.3074,161.7587,161.8261,109115.0
2021-01-11 09:30:00,167.9,168.74,167.58,168.2,53529.0,161.624,162.4326,161.3159,161.9128,53529.0
2021-01-11 09:40:00,168.1,168.51,167.84,168.51,26178.0,161.8165,162.2112,161.5662,162.2112,26178.0
2021-01-11 09:50:00,168.39,169.07,168.29,168.98,38087.0,162.0957,162.7502,161.9994,162.6636,38087.0
2021-01-11 10:00:00,169.01,169.01,168.26,168.33,15320.0,162.6925,162.6925,161.9705,162.0379,15320.0
2021-01-11 10:10:00,168.34,168.5,168.21,168.21,6914.0,162.0475,162.2015,161.9224,161.9224,6914.0
2021-01-11 10:20:00,168.13,168.53,168.13,168.45,8894.0,161.8454,162.2304,161.8454,162.1534,8894.0
2021-01-11 10:30:00,168.44,168.5,168.34,168.34,14167.0,162.1438,162.2015,162.0475,162.0475,14167.0
2021-01-11 10:40:00,168.34,168.39,167.8,167.95,27545.0,162.0475,162.0957,161.5277,161.6721,27545.0
2021-01-11 10:50:00,167.86,168.48,167.86,168.45,33191.0,161.5855,162.1823,161.5855,162.1534,33191.0
2021-01-11 11:00:00,168.41,168.85,168.28,168.8,21426.0,162.1149,162.5385,161.9898,162.4903,21426.0
2021-01-11 11:10:00,168.81,169.0,168.58,168.99,14970.0,162.5,162.6829,162.2786,162.6732,14970.0
2021-01-11 11:20:00,169.0,169.46,168.88,169.42,28826.0,162.6829,163.1257,162.5673,163.0872,28826.0
2021-01-11 11:30:00,169.37,169.74,169.3,169.53,12752.0,163.039,163.3952,162.9716,163.193,12752.0
2021-01-11 11:40:00,169.63,169.63,169.19,169.34,10625.0,163.2893,163.2893,162.8658,163.0101,10625.0
2021-01-11 11:50:00,169.38,169.58,169.33,169.39,9317.0,163.0487,163.2412,163.0005,163.0583,9317.0
2021-01-11 12:00:00,169.44,169.83,169.41,169.81,11172.0,163.1064,163.4818,163.0775,163.4626,11172.0
2021-01-11 12:10:00,169.76,169.92,169.75,169.85,9353.0,163.4144,163.5685,163.4048,163.5011,9353.0
2021-01-11 12:20:00,169.91,170.05,169.77,170.02,17259.0,163.5588,163.6936,163.4241,163.6647,17259.0
2021-01-11 12:30:00,170.14,170.49,170.11,170.31,9872.0,163.7802,164.1172,163.7514,163.9439,9872.0
2021-01-11 12:40:00,170.17,170.42,170.14,170.2,10655.0,163.8091,164.0498,163.7802,163.838,10655.0
2021-01-11 12:50:00,170.22,170.27,170.04,170.16,5782.0,163.8573,163.9054,163.684,163.7995,5782.0
2021-01-11 13:00:00,170.15,170.44,170.15,170.3,7034.0,163.7899,164.069,163.7899,163.9343,7034.0
2021-01-11 13:10:00,170.29,170.3,170.1,170.15,10111.0,163.9246,163.9343,163.7417,163.7899,10111.0
2021-01-11 13:20:00,170.12,170.15,169.76,169.98,7683.0,163.761,163.7899,163.4144,163.6262,7683.0
2021-01-11 13:30:00,170.0,170.06,169.79,169.88,6992.0,163.6455,163.7032,163.4433,163.53,6992.0
2021-01-11 13:40:00,169.85,169.86,169.23,169.27,8767.0,163.5011,163.5107,162.9043,162.9428,8767.0
2021-01-11 13:50:00,169.31,169.69,169.31,169.62,6930.0,162.9813,163.3471,162.9813,163.2797,6930.0
2021-01-11 14:00:00,169.71,169.72,169.14,169.24,17130.0,163.3663,163.3759,162.8176,162.9139,17130.0
2021-01-11 14:10:00,169.28,169.46,169.2,169.2,7784.0,162.9524,163.1257,162.8754,162.8754,7784.0
2021-01-11 14:20:00,169.22,169.36,169.07,169.28,7253.0,162.8946,163.0294,162.7502,162.9524,7253.0
2021-01-11 14:30:00,169.25,169.3,169.05,169.21,9864.0,162.9235,162.9716,162.731,162.885,9864.0
2021-01-11 14:40:00,169.21,169.53,169.21,169.52,7753.0,162.885,163.193,162.885,163.1834,7753.0
2021-01-11 14:50:00,169.47,169.6,169.27,169.53,11625.0,163.1353,163.2604,162.9428,163.193,11625.0
2021-01-11 15:00:00,169.48,169.7,169.4,169.49,8899.0,163.1449,163.3567,163.0679,163.1545,8899.0
2021-01-11 15:10:00,169.5,169.5,169.23,169.23,11651.0,163.1642,163.1642,162.9043,162.9043,11651.0
2021-01-11 15:20:00,169.24,169.4,169.07,169.27,16101.0,162.9139,163.0679,162.7502,162.9428,16101.0
2021-01-11 15:30:00,169.25,169.49,169.1,169.17,15868.0,162.9235,163.1545,162.7791,162.8465,15868.0
2021-01-11 15:40:00,169.1,169.43,169.05,169.43,17392.0,162.7791,163.0968,162.731,163.0968,17392.0
2021-01-11 15:50:00,169.36,169.49,169.28,169.33,68854.0,163.0294,163.1545,162.9524,163.0005,68854.0
2021-01-12 09:30:00,169.02,169.75,168.56,168.93,47447.0,162.7021,163.4048,162.2593,162.6155,47447.0
2021-01-12 09:40:00,169.03,169.03,168.18,168.37,17377.0,162.7117,162.7117,161.8935,162.0764,17377.0
2021-01-12 09:50:00,168.36,168.88,168.12,168.65,17846.0,162.0668,162.5673,161.8357,162.3459,17846.0
2021-01-12 10:00:00,168.65,168.85,168.05,168.13,15577.0,162.3459,162.5385,161.7684,161.8454,15577.0
2021-01-12 10:10:00,168.19,168.27,167.74,167.84,13135.0,161.9031,161.9801,161.47,161.5662,13135.0
2021-01-12 10:20:00,167.81,168.39,167.72,168.16,20702.0,161.5373,162.0957,161.4507,161.8743,20702.0
2021-01-12 10:30:00,168.18,168.23,167.44,167.64,16244.0,161.8935,161.9416,161.1812,161.3737,16244.0
2021-01-12 10:40:00,167.71,167.88,167.1,167.41,23947.0,161.4411,161.6047,160.8539,161.1523,23947.0
2021-01-12 10:50:00,167.32,167.49,167.12,167.27,14384.0,161.0657,161.2293,160.8731,161.0175,14384.0
2021-01-12 11:00:00,167.27,167.53,167.15,167.33,20740.0,161.0175,161.2678,160.902,161.0753,20740.0
2021-01-12 11:10:00,167.36,167.59,167.18,167.18,15793.0,161.1042,161.3256,160.9309,160.9309,15793.0
2021-01-12 11:20:00,167.26,167.26,166.62,166.62,22320.0,161.0079,161.0079,160.3918,160.3918,22320.0
2021-01-12 11:30:00,166.64,166.68,166.32,166.35,21391.0,160.4111,160.4496,160.103,160.1319,21391.0
2021-01-12 11:40:00,166.35,166.38,166.09,166.19,19621.0,160.1319,160.1608,159.8816,159.9779,19621.0
2021-01-12 11:50:00,166.19,166.19,165.56,165.67,20630.0,159.9779,159.9779,159.3714,159.4773,20630.0
2021-01-12 12:00:00,165.65,165.73,164.91,164.91,21330.0,159.4581,159.5351,158.7457,158.7457,21330.0
2021-01-12 12:10:00,164.84,164.94,164.25,164.76,54846.0,158.6784,158.7746,158.1104,158.6013,54846.0
2021-01-12 12:20:00,164.74,165.04,164.55,164.71,21471.0,158.5821,158.8709,158.3992,158.5532,21471.0
2021-01-12 12:30:00,164.7,165.18,164.65,165.07,16874.0,158.5436,159.0056,158.4955,158.8998,16874.0
2021-01-12 12:40:00,165.09,165.82,165.09,165.81,10338.0,158.919,159.6217,158.919,159.6121,10338.0
2021-01-12 12:50:00,165.84,166.05,165.78,165.92,10542.0,159.641,159.8431,159.5832,159.718,10542.0
2021-01-12 13:00:00,165.94,166.22,165.85,166.15,8942.0,159.7372,160.0068,159.6506,159.9394,8942.0
2021-01-12 13:10:00,166.21,166.48,166.17,166.33,14251.0,159.9971,160.2571,159.9586,160.1127,14251.0
2021-01-12 13:20:00,166.33,166.52,166.03,166.46,7454.0,160.1127,160.2956,159.8239,160.2378,7454.0
2021-01-12 13:30:00,166.45,166.93,166.38,166.91,13411.0,160.2282,160.6902,160.1608,160.671,13411.0
2021-01-12 13:40:00,166.95,166.99,166.5,166.55,11094.0,160.7095,160.748,160.2763,160.3244,11094.0
2021-01-12 13:50:00,166.56,166.82,166.18,166.82,11885.0,160.3341,160.5843,159.9683,160.5843,11885.0
2021-01-12 14:00:00,166.76,167.18,166.75,167.0,10055.0,160.5266,160.9309,160.517,160.7576,10055.0
2021-01-12 14:10:00,166.95,167.09,166.31,166.39,18976.0,160.7095,160.8443,160.0934,160.1704,18976.0
2021-01-12 14:20:00,166.4,166.45,166.14,166.14,10685.0,160.18,160.2282,159.9298,159.9298,10685.0
2021-01-12 14:30:00,166.19,166.33,165.98,166.06,11970.0,159.9779,160.1127,159.7757,159.8528,11970.0
2021-01-12 14:40:00,166.06,166.06,165.74,166.0,7076.0,159.8528,159.8528,159.5447,159.795,7076.0
2021-01-12 14:50:00,165.89,166.28,165.86,166.23,10546.0,159.6891,160.0645,159.6602,160.0164,10546.0
2021-01-12 15:00:00,166.26,166.56,166.23,166.44,14520.0,160.0453,160.3341,160.0164,160.2185,14520.0
2021-01-12 15:10:00,166.45,166.69,166.2,166.38,12162.0,160.2282,160.4592,159.9875,160.1608,12162.0
2021-01-12 15:20:00,166.42,166.62,166.41,166.56,14985.0,160.1993,160.3918,160.1897,160.3341,14985.0
2021-01-12 15:30:00,166.56,166.57,166.25,166.44,15372.0,160.3341,160.3437,160.0356,160.2185,15372.0
2021-01-12 15:40:00,166.42,166.77,166.3,166.4,71594.0,160.1993,160.5362,160.0838,160.18,71594.0
2021-01-12 15:50:00,166.44,166.66,166.11,166.15,84400.0,160.2185,160.4303,159.9009,159.9394,84400.0
2021-01-13 09:30:00,165.1,166.05,164.65,164.65,72786.0,158.9286,159.8431,158.4955,158.4955,72786.0
2021-01-13 09:40:00,164.69,164.9,164.55,164.7,28622.0,158.534,158.7361,158.3992,158.5436,28622.0
2021-01-13 09:50:00,164.73,164.83,164.52,164.7,25216.0,158.5725,158.6687,158.3703,158.5436,25216.0
2021-01-13 10:00:00,164.77,165.07,164.14,164.2,38048.0,158.611,158.8998,158.0045,158.0623,38048.0
2021-01-13 10:10:00,164.2,164.25,163.71,163.81,35722.0,158.0623,158.1104,157.5906,157.6869,35722.0
2021-01-13 10:20:00,163.79,164.0,163.64,163.7,41211.0,157.6676,157.8698,157.5232,157.581,41211.0
2021-01-13 10:30:00,163.62,164.38,163.6,164.1,34322.0,157.504,158.2355,157.4847,157.966,34322.0
2021-01-13 10:40:00,164.11,164.73,163.84,164.73,91978.0,157.9756,158.5725,157.7157,158.5725,91978.0
2021-01-13 10:50:00,164.73,164.99,164.37,164.51,31173.0,158.5725,158.8227,158.2259,158.3607,31173.0
2021-01-13 11:00:00,164.48,165.06,164.48,164.5,69354.0,158.3318,158.8901,158.3318,158.3511,69354.0
2021-01-13 11:10:00,164.46,164.56,164.32,164.4,30343.0,158.3126,158.4088,158.1778,158.2548,30343.0
2021-01-13 11:20:00,164.42,164.99,164.34,164.7,47313.0,158.2741,158.8227,158.197,158.5436,47313.0
2021-01-13 11:30:00,164.75,165.09,164.67,165.05,33862.0,158.5917,158.919,158.5147,158.8805,33862.0
2021-01-13 11:40:00,165.03,165.24,164.91,164.95,33271.0,158.8613,159.0634,158.7457,158.7842,33271.0
2021-01-13 11:50:00,164.95,165.36,164.9,165.35,15256.0,158.7842,159.1789,158.7361,159.1693,15256.0
2021-01-13 12:00:00,165.3,165.4,165.05,165.05,16082.0,159.1212,159.2174,158.8805,158.8805,16082.0
2021-01-13 12:10:00,165.05,165.2,164.92,164.94,30999.0,158.8805,159.0249,158.7554,158.7746,30999.0
2021-01-13 12:20:00,164.96,164.98,164.53,164.59,27320.0,158.7939,158.8131,158.3799,158.4377,27320.0
2021-01-13 12:30:00,164.59,164.87,164.5,164.72,29170.0,158.4377,158.7072,158.3511,158.5628,29170.0
2021-01-13 12:40:00,164.7,164.79,164.51,164.65,13864.0,158.5436,158.6302,158.3607,158.4955,13864.0
2021-01-13 12:50:00,164.63,164.77,164.47,164.58,51900.0,158.4762,158.611,158.3222,158.4281,51900.0
2021-01-13 13:00:00,164.53,164.63,164.26,164.41,19282.0,158.3799,158.4762,158.12,158.2644,19282.0
2021-01-13 13:10:00,164.38,164.61,164.36,164.54,13556.0,158.2355,158.457,158.2163,158.3896,13556.0
2021-01-13 13:20:00,164.56,164.56,164.35,164.41,13314.0,158.4088,158.4088,158.2067,158.2644,13314.0
2021-01-13 13:30:00,164.42,164.43,164.0,164.0,28409.0,158.2741,158.2837,157.8698,157.8698,28409.0
2021-01-13 13:40:00,164.0,164.09,163.8,163.91,17688.0,157.8698,157.9564,157.6772,157.7831,17688.0
2021-01-13 13:50:00,163.91,164.04,163.64,163.7,33988.0,157.7831,157.9083,157.5232,157.581,33988.0
2021-01-13 14:00:00,163.69,164.42,163.65,164.41,54732.0,157.5713,158.2741,157.5328,158.2644,54732.0
2021-01-13 14:10:00,164.45,164.5,164.08,164.19,29139.0,158.3029,158.3511,157.9468,158.0527,29139.0
2021-01-13 14:20:00,164.17,164.36,164.01,164.12,31999.0,158.0334,158.2163,157.8794,157.9853,31999.0
2021-01-13 14:30:00,164.15,164.15,163.69,163.7,38801.0,158.0141,158.0141,157.5713,157.581,38801.0
2021-01-13 14:40:00,163.72,163.73,163.28,163.28,55675.0,157.6002,157.6098,157.1767,157.1767,55675.0
2021-01-13 14:50:00,163.27,163.33,162.98,163.19,67510.0,157.167,157.2248,156.8879,157.09,67510.0
2021-01-13 15:00:00,163.16,163.38,162.99,163.02,47720.0,157.0612,157.2729,156.8975,156.9264,47720.0
2021-01-13 15:10:00,163.03,163.1,162.8,162.82,40083.0,156.936,157.0034,156.7146,156.7339,40083.0
2021-01-13 15:20:00,162.8,162.92,162.37,162.7,72018.0,156.7146,156.8301,156.3007,156.6183,72018.0
2021-01-13 15:30:00,162.68,162.78,162.2,162.23,81176.0,156.5991,156.6954,156.137,156.1659,81176.0
2021-01-13 15:40:00,162.2,162.68,161.64,161.99,131844.0,156.137,156.5991,155.598,155.9349,131844.0
2021-01-13 15:50:00,161.99,162.33,161.78,161.94,197339.0,155.9349,156.2622,155.7327,155.8868,197339.0
2021-01-14 09:30:00,162.56,163.38,162.48,163.0,102824.0,156.4836,157.2729,156.4066,156.9071,102824.0
2021-01-14 09:40:00,163.05,163.38,162.72,162.98,56092.0,156.9553,157.2729,156.6376,156.8879,56092.0
2021-01-14 09:50:00,162.98,163.25,162.74,162.95,39827.0,156.8879,157.1478,156.6569,156.859,39827.0
2021-01-14 10:00:00,162.94,163.03,162.57,162.67,31069.0,156.8494,156.936,156.4932,156.5895,31069.0
2021-01-14 10:10:00,162.7,163.04,162.68,162.97,49379.0,156.6183,156.9456,156.5991,156.8783,49379.0
2021-01-14 10:20:00,162.99,163.04,162.62,162.62,28148.0,156.8975,156.9456,156.5413,156.5413,28148.0
2021-01-14 10:30:00,162.62,162.69,161.82,161.91,27761.0,156.5413,156.6087,155.7712,155.8579,27761.0
2021-01-14 10:40:00,161.95,162.35,161.89,162.03,29959.0,155.8964,156.2814,155.8386,155.9734,29959.0
2021-01-14 10:50:00,162.03,162.22,161.87,161.94,37227.0,155.9734,156.1563,155.8194,155.8868,37227.0
2021-01-14 11:00:00,161.91,161.91,161.52,161.74,32431.0,155.8579,155.8579,155.4825,155.6942,32431.0
2021-01-14 11:10:00,161.76,162.16,161.67,162.01,110982.0,155.7135,156.0985,155.6268,155.9541,110982.0
2021-01-14 11:20:00,161.99,162.04,161.7,161.83,42330.0,155.9349,155.983,155.6557,155.7809,42330.0
2021-01-14 11:30:00,161.84,162.08,161.83,162.05,35901.0,155.7905,156.0215,155.7809,155.9926,35901.0
2021-01-14 11:40:00,162.07,162.62,162.02,162.51,25823.0,156.0119,156.5413,155.9638,156.4354,25823.0
2021-01-14 11:50:00,162.54,162.71,162.43,162.49,49540.0,156.4643,156.628,156.3584,156.4162,49540.0
2021-01-14 12:00:00,162.5,162.51,162.01,162.01,42697.0,156.4258,156.4354,155.9541,155.9541,42697.0
2021-01-14 12:10:00,162.01,162.05,161.86,161.89,24562.0,155.9541,155.9926,155.8097,155.8386,24562.0
2021-01-14 12:20:00,161.95,162.31,161.89,162.27,20805.0,155.8964,156.2429,155.8386,156.2044,20805.0
2021-01-14 12:30:00,162.28,162.32,162.15,162.25,21157.0,156.214,156.2526,156.0889,156.1852,21157.0
2021-01-14 12:40:00,162.25,162.4,162.17,162.31,38804.0,156.1852,156.3296,156.1082,156.2429,38804.0
2021-01-14 12:50:00,162.32,162.69,162.24,162.69,29933.0,156.2526,156.6087,156.1755,156.6087,29933.0
2021-01-14 13:00:00,162.59,162.8,162.53,162.74,13641.0,156.5125,156.7146,156.4547,156.6569,13641.0
2021-01-14 13:10:00,162.73,162.75,162.33,162.35,21837.0,156.6472,156.6665,156.2622,156.2814,21837.0
2021-01-14 13:20:00,162.38,162.61,162.25,162.38,24401.0,156.3103,156.5317,156.1852,156.3103,24401.0
2021-01-14 13:30:00,162.4,162.56,162.31,162.51,16850.0,156.3296,156.4836,156.2429,156.4354,16850.0
2021-01-14 13:40:00,162.53,162.55,162.29,162.29,25918.0,156.4547,156.474,156.2237,156.2237,25918.0
2021-01-14 13:50:00,162.31,162.34,161.84,161.85,41660.0,156.2429,156.2718,155.7905,155.8001,41660.0
2021-01-14 14:00:00,161.89,161.9,161.6,161.61,16887.0,155.8386,155.8483,155.5595,155.5691,16887.0
2021-01-14 14:10:00,161.63,162.35,161.54,162.31,17044.0,155.5883,156.2814,155.5017,156.2429,17044.0
2021-01-14 14:20:00,162.28,162.62,162.18,162.52,33064.0,156.214,156.5413,156.1178,156.4451,33064.0
2021-01-14 14:30:00,162.49,162.56,162.31,162.45,26394.0,156.4162,156.4836,156.2429,156.3777,26394.0
2021-01-14 14:40:00,162.44,162.51,162.09,162.12,24297.0,156.3681,156.4354,156.0311,156.06,24297.0
2021-01-14 14:50:00,162.08,162.29,161.87,162.08,41247.0,156.0215,156.2237,155.8194,156.0215,41247.0
2021-01-14 15:00:00,162.08,162.16,161.88,161.88,24144.0,156.0215,156.0985,155.829,155.829,24144.0
2021-01-14 15:10:00,161.9,162.04,161.73,161.73,25342.0,155.8483,155.983,155.6846,155.6846,25342.0
2021-01-14 15:20:00,161.74,162.06,161.58,161.68,55034.0,155.6942,156.0023,155.5402,155.6365,55034.0
2021-01-14 15:30:00,161.68,161.75,161.34,161.34,61331.0,155.6365,155.7039,155.3092,155.3092,61331.0
2021-01-14 15:40:00,161.35,161.57,161.32,161.43,55420.0,155.3188,155.5306,155.2899,155.3958,55420.0
2021-01-14 15:50:00,161.45,161.47,160.9,160.96,205307.0,155.4151,155.4343,154.8856,154.9434,205307.0
2021-01-15 09:30:00,161.43,161.8,161.04,161.04,192706.0,155.3958,155.752,155.0204,155.0204,192706.0
2021-01-15 09:40:00,161.18,161.33,160.94,161.2,20296.0,155.1552,155.2996,154.9241,155.1744,20296.0
2021-01-15 09:50:00,161.31,161.55,160.84,161.06,25753.0,155.2803,155.5113,154.8279,155.0396,25753.0
2021-01-15 10:00:00,161.19,161.57,160.48,160.49,52221.0,155.1648,155.5306,154.4813,154.491,52221.0
2021-01-15 10:10:00,160.66,160.8,160.23,160.27,16154.0,154.6546,154.7894,154.2407,154.2792,16154.0
2021-01-15 10:20:00,160.31,160.34,159.62,159.74,30158.0,154.3177,154.3466,153.6535,153.769,30158.0
2021-01-15 10:30:00,159.86,160.5,159.78,160.44,11488.0,153.8845,154.5006,153.8075,154.4428,11488.0
2021-01-15 10:40:00,160.45,160.89,160.34,160.71,22984.0,154.4525,154.876,154.3466,154.7027,22984.0
2021-01-15 10:50:00,160.68,161.06,160.67,160.95,20852.0,154.6739,155.0396,154.6642,154.9338,20852.0
2021-01-15 11:00:00,160.97,161.02,160.74,160.99,23212.0,154.953,155.0011,154.7316,154.9723,23212.0
2021-01-15 11:10:00,161.0,161.25,160.8,161.24,23699.0,154.9819,155.2225,154.7894,155.2129,23699.0
2021-01-15 11:20:00,161.27,161.57,161.2,161.53,29756.0,155.2418,155.5306,155.1744,155.4921,29756.0
2021-01-15 11:30:00,161.55,161.72,161.06,161.18,49144.0,155.5113,155.675,155.0396,155.1552,49144.0
2021-01-15 11:40:00,161.18,161.22,160.9,161.03,27685.0,155.1552,155.1937,154.8856,155.0108,27685.0
2021-01-15 11:50:00,161.0,161.15,160.89,161.02,25096.0,154.9819,155.1263,154.876,155.0011,25096.0
2021-01-15 12:00:00,161.03,161.03,160.87,160.95,26367.0,155.0108,155.0108,154.8568,154.9338,26367.0
2021-01-15 12:10:00,160.97,161.18,160.9,160.97,24840.0,154.953,155.1552,154.8856,154.953,24840.0
2021-01-15 12:20:00,160.97,161.08,160.91,161.0,19312.0,154.953,155.0589,154.8953,154.9819,19312.0
2021-01-15 12:30:00,160.96,161.05,160.85,160.91,21043.0,154.9434,155.03,154.8375,154.8953,21043.0
2021-01-15 12:40:00,160.91,160.93,160.58,160.59,13090.0,154.8953,154.9145,154.5776,154.5872,13090.0
2021-01-15 12:50:00,160.59,160.6,160.27,160.55,22308.0,154.5872,154.5968,154.2792,154.5487,22308.0
2021-01-15 13:00:00,160.63,160.79,160.47,160.78,13023.0,154.6257,154.7797,154.4717,154.7701,13023.0
2021-01-15 13:10:00,160.8,161.01,160.58,161.0,10375.0,154.7894,154.9915,154.5776,154.9819,10375.0
2021-01-15 13:20:00,161.0,161.05,160.8,160.85,23696.0,154.9819,155.03,154.7894,154.8375,23696.0
2021-01-15 13:30:00,160.89,160.95,160.78,160.95,11175.0,154.876,154.9338,154.7701,154.9338,11175.0
2021-01-15 13:40:00,160.96,161.03,160.81,160.81,14275.0,154.9434,155.0108,154.799,154.799,14275.0
2021-01-15 13:50:00,160.79,160.98,160.78,160.93,10773.0,154.7797,154.9626,154.7701,154.9145,10773.0
2021-01-15 14:00:00,160.93,161.1,160.93,161.02,22073.0,154.9145,155.0782,154.9145,155.0011,22073.0
2021-01-15 14:10:00,161.06,161.23,160.98,161.05,27387.0,155.0396,155.2033,154.9626,155.03,27387.0
2021-01-15 14:20:00,161.02,161.11,160.94,160.99,30273.0,155.0011,155.0878,154.9241,154.9723,30273.0
2021-01-15 14:30:00,160.99,161.31,160.98,161.23,26831.0,154.9723,155.2803,154.9626,155.2033,26831.0
2021-01-15 14:40:00,161.27,161.97,160.96,161.96,150149.0,155.2418,155.9156,154.9434,155.906,150149.0
2021-01-15 14:50:00,161.89,162.1,161.66,161.67,49383.0,155.8386,156.0408,155.6172,155.6268,49383.0
2021-01-15 15:00:00,161.67,161.72,161.46,161.61,14021.0,155.6268,155.675,155.4247,155.5691,14021.0
2021-01-15 15:10:00,161.63,161.87,161.55,161.72,55087.0,155.5883,155.8194,155.5113,155.675,55087.0
2021-01-15 15:20:00,161.69,161.78,161.62,161.66,21232.0,155.6461,155.7327,155.5787,155.6172,21232.0
2021-01-15 15:30:00,161.71,161.72,161.15,161.15,100323.0,155.6654,155.675,155.1263,155.1263,100323.0
2021-01-15 15:40:00,161.16,161.24,160.64,160.89,177549.0,155.1359,155.2129,154.6353,154.876,177549.0
2021-01-15 15:50:00,160.97,161.69,160.89,161.55,154642.0,154.953,155.6461,154.876,155.5113,154642.0
2021-01-19 09:30:00,162.37,163.23,161.56,161.92,75641.0,156.541,157.3702,155.7601,156.1072,75641.0
2021-01-19 09:40:00,162.18,162.18,161.39,161.47,36343.0,156.3579,156.3579,155.5962,155.6734,36343.0
2021-01-19 09:50:00,161.33,162.54,161.25,162.54,29133.0,155.5384,156.7049,155.4612,156.7049,29133.0
2021-01-19 10:00:00,162.59,163.58,162.55,163.58,40235.0,156.7531,157.7076,156.7146,157.7076,40235.0
2021-01-19 10:10:00,163.5,163.95,163.38,163.38,28135.0,157.6305,158.0643,157.5148,157.5148,28135.0
2021-01-19 10:20:00,163.43,163.92,163.41,163.91,22685.0,157.563,158.0354,157.5437,158.0258,22685.0
2021-01-19 10:30:00,163.82,163.84,163.43,163.61,23973.0,157.939,157.9583,157.563,157.7365,23973.0
2021-01-19 10:40:00,163.58,163.89,163.52,163.78,16245.0,157.7076,158.0065,157.6498,157.9004,16245.0
2021-01-19 10:50:00,163.77,163.92,163.46,163.47,29706.0,157.8908,158.0354,157.5919,157.6016,29706.0
2021-01-19 11:00:00,163.53,163.79,163.24,163.26,16308.0,157.6594,157.9101,157.3798,157.3991,16308.0
2021-01-19 11:10:00,163.33,163.34,162.8,162.82,17265.0,157.4666,157.4762,156.9556,156.9749,17265.0
2021-01-19 11:20:00,162.85,162.97,162.58,162.78,18341.0,157.0038,157.1195,156.7435,156.9363,18341.0
2021-01-19 11:30:00,162.78,162.91,162.42,162.42,18000.0,156.9363,157.0617,156.5892,156.5892,18000.0
2021-01-19 11:40:00,162.36,162.42,162.13,162.19,8240.0,156.5314,156.5892,156.3097,156.3675,8240.0
2021-01-19 11:50:00,162.27,162.36,161.93,161.93,10958.0,156.4446,156.5314,156.1168,156.1168,10958.0
2021-01-19 12:00:00,161.98,162.54,161.94,162.07,15504.0,156.165,156.7049,156.1265,156.2518,15504.0
2021-01-19 12:10:00,162.05,162.36,162.03,162.16,19308.0,156.2325,156.5314,156.2132,156.3386,19308.0
2021-01-19 12:20:00,162.11,162.11,161.84,162.03,6721.0,156.2904,156.2904,156.0301,156.2132,6721.0
2021-01-19 12:30:00,162.04,162.19,161.99,162.08,6100.0,156.2229,156.3675,156.1747,156.2615,6100.0
2021-01-19 12:40:00,162.05,162.46,162.05,162.07,9160.0,156.2325,156.6278,156.2325,156.2518,9160.0
2021-01-19 12:50:00,162.19,162.23,162.02,162.22,7547.0,156.3675,156.4061,156.2036,156.3964,7547.0
2021-01-19 13:00:00,162.22,162.23,161.83,162.17,14072.0,156.3964,156.4061,156.0204,156.3482,14072.0
2021-01-19 13:10:00,162.13,162.25,162.02,162.08,8529.0,156.3097,156.4253,156.2036,156.2615,8529.0
2021-01-19 13:20:00,162.08,162.15,161.88,161.9,9913.0,156.2615,156.3289,156.0686,156.0879,9913.0
2021-01-19 13:30:00,161.9,161.97,161.81,161.92,11474.0,156.0879,156.1554,156.0011,156.1072,11474.0
2021-01-19 13:40:00,161.89,161.93,161.68,161.76,10786.0,156.0783,156.1168,155.8758,155.9529,10786.0
2021-01-19 13:50:00,161.79,161.98,161.77,161.95,10831.0,155.9819,156.165,155.9626,156.1361,10831.0
2021-01-19 14:00:00,161.99,162.1,161.74,162.05,25540.0,156.1747,156.2807,155.9337,156.2325,25540.0
2021-01-19 14:10:00,162.12,162.24,162.05,162.07,18602.0,156.3,156.4157,156.2325,156.2518,18602.0
2021-01-19 14:20:00,162.02,162.19,161.96,162.18,24403.0,156.2036,156.3675,156.1458,156.3579,24403.0
2021-01-19 14:30:00,162.23,162.5,162.09,162.26,12508.0,156.4061,156.6664,156.2711,156.435,12508.0
2021-01-19 14:40:00,162.25,162.46,162.25,162.45,8511.0,156.4253,156.6278,156.4253,156.6182,8511.0
2021-01-19 14:50:00,162.43,162.51,162.29,162.37,17797.0,156.5989,156.676,156.4639,156.541,17797.0
2021-01-19 15:00:00,162.39,162.45,162.31,162.4,9368.0,156.5603,156.6182,156.4832,156.57,9368.0
2021-01-19 15:10:00,162.4,162.4,162.24,162.37,19415.0,156.57,156.57,156.4157,156.541,19415.0
2021-01-19 15:20:00,162.41,162.49,162.33,162.37,15964.0,156.5796,156.6567,156.5025,156.541,15964.0
2021-01-19 15:30:00,162.39,162.74,162.32,162.74,20072.0,156.5603,156.8978,156.4928,156.8978,20072.0
2021-01-19 15:40:00,162.76,163.0,162.73,162.73,28190.0,156.917,157.1484,156.8881,156.8881,28190.0
2021-01-19 15:50:00,162.79,163.04,162.5,162.57,74541.0,156.946,157.187,156.6664,156.7339,74541.0
2021-01-20 09:30:00,162.56,162.9,161.86,162.21,47744.0,156.7242,157.052,156.0493,156.3868,47744.0
2021-01-20 09:40:00,161.88,162.42,161.83,162.4,21888.0,156.0686,156.5892,156.0204,156.57,21888.0
2021-01-20 09:50:00,162.34,163.15,162.34,163.1,21810.0,156.5121,157.293,156.5121,157.2448,21810.0
2021-01-20 10:00:00,163.1,163.61,163.1,163.52,14663.0,157.2448,157.7365,157.2448,157.6498,14663.0
2021-01-20 10:10:00,163.52,163.64,163.42,163.53,9222.0,157.6498,157.7654,157.5533,157.6594,9222.0
2021-01-20 10:20:00,163.47,163.72,162.77,162.92,23752.0,157.6016,157.8426,156.9267,157.0713,23752.0
2021-01-20 10:30:00,162.89,163.03,162.78,162.91,23077.0,157.0424,157.1773,156.9363,157.0617,23077.0
2021-01-20 10:40:00,162.97,163.19,162.61,163.19,18433.0,157.1195,157.3316,156.7724,157.3316,18433.0
2021-01-20 10:50:00,163.28,163.44,163.0,163.08,21442.0,157.4184,157.5726,157.1484,157.2256,21442.0
2021-01-20 11:00:00,163.09,163.8,162.88,163.8,48127.0,157.2352,157.9197,157.0327,157.9197,48127.0
2021-01-20 11:10:00,163.84,164.02,163.6,163.96,22891.0,157.9583,158.1318,157.7269,158.074,22891.0
2021-01-20 11:20:00,163.91,164.12,163.7,163.78,21262.0,158.0258,158.2282,157.8233,157.9004,21262.0
2021-01-20 11:30:00,163.83,164.02,163.69,164.02,12171.0,157.9486,158.1318,157.8137,158.1318,12171.0
2021-01-20 11:40:00,163.99,164.11,163.98,164.05,8875.0,158.1029,158.2186,158.0932,158.1607,8875.0
2021-01-20 11:50:00,164.03,164.08,163.85,163.91,13089.0,158.1414,158.1897,157.9679,158.0258,13089.0
2021-01-20 12:00:00,163.93,164.11,163.76,163.81,12039.0,158.045,158.2186,157.8811,157.9293,12039.0
2021-01-20 12:10:00,163.81,163.82,163.13,163.16,44909.0,157.9293,157.939,157.2738,157.3027,44909.0
2021-01-20 12:20:00,163.17,163.47,162.89,163.47,26582.0,157.3123,157.6016,157.0424,157.6016,26582.0
2021-01-20 12:30:00,163.47,163.75,163.42,163.62,14336.0,157.6016,157.8715,157.5533,157.7462,14336.0
2021-01-20 12:40:00,163.58,163.88,163.58,163.82,9192.0,157.7076,157.9968,157.7076,157.939,9192.0
2021-01-20 12:50:00,163.8,164.0,163.79,163.84,9726.0,157.9197,158.1125,157.9101,157.9583,9726.0
2021-01-20 13:00:00,163.84,164.2,163.78,163.95,38988.0,157.9583,158.3053,157.9004,158.0643,38988.0
2021-01-20 13:10:00,163.95,163.95,163.45,163.48,17381.0,158.0643,158.0643,157.5823,157.6112,17381.0
2021-01-20 13:20:00,163.52,163.67,163.35,163.57,12426.0,157.6498,157.7944,157.4859,157.698,12426.0
2021-01-20 13:30:00,163.53,163.59,163.44,163.47,13595.0,157.6594,157.7172,157.5726,157.6016,13595.0
2021-01-20 13:40:00,163.51,163.53,163.1,163.19,16803.0,157.6401,157.6594,157.2448,157.3316,16803.0
2021-01-20 13:50:00,163.14,163.4,163.13,163.3,10318.0,157.2834,157.5341,157.2738,157.4377,10318.0
2021-01-20 14:00:00,163.25,163.39,163.1,163.39,14769.0,157.3894,157.5244,157.2448,157.5244,14769.0
2021-01-20 14:10:00,163.37,163.42,163.16,163.27,13826.0,157.5051,157.5533,157.3027,157.4087,13826.0
2021-01-20 14:20:00,163.25,163.3,163.15,163.16,12131.0,157.3894,157.4377,157.293,157.3027,12131.0
2021-01-20 14:30:00,163.16,163.5,163.14,163.41,13162.0,157.3027,157.6305,157.2834,157.5437,13162.0
2021-01-20 14:40:00,163.42,163.52,163.01,163.03,17898.0,157.5533,157.6498,157.1581,157.1773,17898.0
2021-01-20 14:50:00,163.05,163.27,163.0,163.0,15638.0,157.1966,157.4087,157.1484,157.1484,15638.0
2021-01-20 15:00:00,162.99,163.2,162.96,163.09,12196.0,157.1388,157.3412,157.1099,157.2352,12196.0
2021-01-20 15:10:00,163.11,163.12,162.85,162.96,15226.0,157.2545,157.2641,157.0038,157.1099,15226.0
2021-01-20 15:20:00,162.94,163.01,162.83,163.0,18045.0,157.0906,157.1581,156.9845,157.1484,18045.0
2021-01-20 15:30:00,163.06,163.31,163.02,163.21,20239.0,157.2063,157.4473,157.1677,157.3509,20239.0
2021-01-20 15:40:00,163.15,163.6,163.12,163.53,30874.0,157.293,157.7269,157.2641,157.6594,30874.0
2021-01-20 15:50:00,163.53,163.77,163.33,163.41,90247.0,157.6594,157.8908,157.4666,157.5437,90247.0
2021-01-21 09:30:00,162.47,163.72,162.47,162.89,46531.0,156.6375,157.8426,156.6375,157.0424,46531.0
2021-01-21 09:40:00,162.93,163.72,162.85,162.94,31107.0,157.0809,157.8426,157.0038,157.0906,31107.0
2021-01-21 09:50:00,162.93,163.25,162.71,162.81,25871.0,157.0809,157.3894,156.8688,156.9652,25871.0
2021-01-21 10:00:00,162.88,163.37,162.87,163.21,14349.0,157.0327,157.5051,157.0231,157.3509,14349.0
2021-01-21 10:10:00,163.15,163.68,163.15,163.38,15302.0,157.293,157.804,157.293,157.5148,15302.0
2021-01-21 10:20:00,163.35,163.76,163.32,163.74,13145.0,157.4859,157.8811,157.4569,157.8619,13145.0
2021-01-21 10:30:00,163.78,164.09,163.67,163.95,23430.0,157.9004,158.1993,157.7944,158.0643,23430.0
2021-01-21 10:40:00,164.01,164.59,164.01,164.59,29057.0,158.1222,158.6813,158.1222,158.6813,29057.0
2021-01-21 10:50:00,164.54,164.93,164.54,164.84,23326.0,158.6331,159.0091,158.6331,158.9224,23326.0
2021-01-21 11:00:00,164.86,165.13,164.82,165.04,21286.0,158.9417,159.202,158.9031,159.1152,21286.0
2021-01-21 11:10:00,165.0,165.16,164.91,165.16,26423.0,159.0766,159.2309,158.9899,159.2309,26423.0
2021-01-21 11:20:00,165.1,165.28,165.03,165.07,18801.0,159.173,159.3466,159.1055,159.1441,18801.0
2021-01-21 11:30:00,165.07,165.24,164.78,164.83,25617.0,159.1441,159.308,158.8645,158.9127,25617.0
2021-01-21 11:40:00,164.8,165.07,164.71,165.06,16758.0,158.8838,159.1441,158.797,159.1345,16758.0
2021-01-21 11:50:00,165.08,165.33,165.01,165.12,16674.0,159.1538,159.3948,159.0863,159.1923,16674.0
2021-01-21 12:00:00,165.15,165.69,165.08,165.69,39621.0,159.2212,159.7419,159.1538,159.7419,39621.0
2021-01-21 12:10:00,165.68,165.75,165.11,165.18,20275.0,159.7322,159.7997,159.1827,159.2502,20275.0
2021-01-21 12:20:00,165.16,165.34,165.15,165.26,16667.0,159.2309,159.4044,159.2212,159.3273,16667.0
2021-01-21 12:30:00,165.23,165.27,164.73,164.84,40843.0,159.2984,159.3369,158.8163,158.9224,40843.0
2021-01-21 12:40:00,164.84,164.87,164.71,164.74,17513.0,158.9224,158.9513,158.797,158.826,17513.0
2021-01-21 12:50:00,164.73,164.73,164.42,164.53,13047.0,158.8163,158.8163,158.5174,158.6235,13047.0
2021-01-21 13:00:00,164.56,164.64,164.3,164.63,15815.0,158.6524,158.7295,158.4018,158.7199,15815.0
2021-01-21 13:10:00,164.61,164.98,164.6,164.73,25905.0,158.7006,159.0573,158.691,158.8163,25905.0
2021-01-21 13:20:00,164.7,165.01,164.59,165.0,23992.0,158.7874,159.0863,158.6813,159.0766,23992.0
2021-01-21 13:30:00,165.0,165.42,164.97,165.37,40119.0,159.0766,159.4815,159.0477,159.4333,40119.0
2021-01-21 13:40:00,165.39,165.42,165.17,165.21,10122.0,159.4526,159.4815,159.2405,159.2791,10122.0
2021-01-21 13:50:00,165.2,165.32,164.95,164.95,17171.0,159.2694,159.3851,159.0284,159.0284,17171.0
2021-01-21 14:00:00,164.95,164.99,164.66,164.8,16912.0,159.0284,159.067,158.7488,158.8838,16912.0
2021-01-21 14:10:00,164.77,164.83,164.28,164.41,21586.0,158.8549,158.9127,158.3825,158.5078,21586.0
2021-01-21 14:20:00,164.35,164.42,164.2,164.29,15198.0,158.45,158.5174,158.3053,158.3921,15198.0
2021-01-21 14:30:00,164.31,164.77,164.3,164.77,15633.0,158.4114,158.8549,158.4018,158.8549,15633.0
2021-01-21 14:40:00,164.79,164.9,164.62,164.86,12007.0,158.8742,158.9802,158.7103,158.9417,12007.0
2021-01-21 14:50:00,164.89,165.09,164.74,164.94,12052.0,158.9706,159.1634,158.826,159.0188,12052.0
2021-01-21 15:00:00,164.9,165.08,164.88,164.96,14004.0,158.9802,159.1538,158.9609,159.0381,14004.0
2021-01-21 15:10:00,164.96,164.97,164.58,164.63,14535.0,159.0381,159.0477,158.6717,158.7199,14535.0
2021-01-21 15:20:00,164.56,165.02,164.52,164.78,17745.0,158.6524,159.0959,158.6139,158.8645,17745.0
2021-01-21 15:30:00,164.84,164.91,164.66,164.8,24793.0,158.9224,158.9899,158.7488,158.8838,24793.0
2021-01-21 15:40:00,164.77,165.1,164.7,164.86,39983.0,158.8549,159.173,158.7874,158.9417,39983.0
2021-01-21 15:50:00,164.82,165.55,164.41,164.57,230559.0,158.9031,159.6069,158.5078,158.6621,230559.0
2021-01-22 09:30:00,164.65,165.2,164.01,164.24,35425.0,158.7392,159.2694,158.1222,158.3439,35425.0
2021-01-22 09:40:00,164.36,164.38,163.28,163.41,17151.0,158.4596,158.4789,157.4184,157.5437,17151.0
2021-01-22 09:50:00,163.62,164.39,163.46,164.19,7711.0,157.7462,158.4885,157.5919,158.2957,7711.0
2021-01-22 10:00:00,164.02,164.12,163.88,163.88,12986.0,158.1318,158.2282,157.9968,157.9968,12986.0
2021-01-22 10:10:00,163.84,163.9,163.46,163.53,8826.0,157.9583,158.0161,157.5919,157.6594,8826.0
2021-01-22 10:20:00,163.53,163.53,163.04,163.09,19270.0,157.6594,157.6594,157.187,157.2352,19270.0
2021-01-22 10:30:00,163.07,163.27,162.96,163.23,17113.0,157.2159,157.4087,157.1099,157.3702,17113.0
2021-01-22 10:40:00,163.31,163.38,162.88,162.88,22135.0,157.4473,157.5148,157.0327,157.0327,22135.0
2021-01-22 10:50:00,162.87,163.12,162.78,163.07,9226.0,157.0231,157.2641,156.9363,157.2159,9226.0
2021-01-22 11:00:00,163.07,163.21,163.0,163.02,11623.0,157.2159,157.3509,157.1484,157.1677,11623.0
2021-01-22 11:10:00,162.99,163.13,162.64,163.06,16137.0,157.1388,157.2738,156.8013,157.2063,16137.0
2021-01-22 11:20:00,163.08,163.13,162.89,162.99,13538.0,157.2256,157.2738,157.0424,157.1388,13538.0
2021-01-22 11:30:00,163.05,163.56,162.93,163.48,14684.0,157.1966,157.6883,157.0809,157.6112,14684.0
2021-01-22 11:40:00,163.46,163.69,163.43,163.57,5978.0,157.5919,157.8137,157.563,157.698,5978.0
2021-01-22 11:50:00,163.62,164.11,163.62,164.08,8786.0,157.7462,158.2186,157.7462,158.1897,8786.0
2021-01-22 12:00:00,164.1,164.1,163.75,163.87,9009.0,158.2089,158.2089,157.8715,157.9872,9009.0
2021-01-22 12:10:00,163.85,164.22,163.85,164.18,10376.0,157.9679,158.3246,157.9679,158.2861,10376.0
2021-01-22 12:20:00,164.14,164.23,164.02,164.13,9757.0,158.2475,158.3343,158.1318,158.2379,9757.0
2021-01-22 12:30:00,164.14,164.2,163.71,163.75,13169.0,158.2475,158.3053,157.8329,157.8715,13169.0
2021-01-22 12:40:00,163.76,163.85,163.63,163.73,5642.0,157.8811,157.9679,157.7558,157.8522,5642.0
2021-01-22 12:50:00,163.78,163.79,163.5,163.58,4079.0,157.9004,157.9101,157.6305,157.7076,4079.0
2021-01-22 13:00:00,163.6,163.69,163.48,163.56,6383.0,157.7269,157.8137,157.6112,157.6883,6383.0
2021-01-22 13:10:00,163.53,163.64,163.43,163.43,7212.0,157.6594,157.7654,157.563,157.563,7212.0
2021-01-22 13:20:00,163.45,163.64,163.44,163.6,6187.0,157.5823,157.7654,157.5726,157.7269,6187.0
2021-01-22 13:30:00,163.56,163.85,163.55,163.67,6253.0,157.6883,157.9679,157.6787,157.7944,6253.0
2021-01-22 13:40:00,163.64,163.86,163.61,163.74,8314.0,157.7654,157.9776,157.7365,157.8619,8314.0
2021-01-22 13:50:00,163.74,163.74,163.54,163.71,7207.0,157.8619,157.8619,157.669,157.8329,7207.0
2021-01-22 14:00:00,163.71,163.75,163.62,163.64,10282.0,157.8329,157.8715,157.7462,157.7654,10282.0
2021-01-22 14:10:00,163.6,163.72,163.55,163.59,16101.0,157.7269,157.8426,157.6787,157.7172,16101.0
2021-01-22 14:20:00,163.62,163.65,163.49,163.52,10438.0,157.7462,157.7751,157.6208,157.6498,10438.0
2021-01-22 14:30:00,163.48,163.67,163.48,163.67,9794.0,157.6112,157.7944,157.6112,157.7944,9794.0
2021-01-22 14:40:00,163.71,163.75,163.52,163.64,13538.0,157.8329,157.8715,157.6498,157.7654,13538.0
2021-01-22 14:50:00,163.69,163.88,163.67,163.82,8816.0,157.8137,157.9968,157.7944,157.939,8816.0
2021-01-22 15:00:00,163.82,163.91,163.74,163.77,13578.0,157.939,158.0258,157.8619,157.8908,13578.0
2021-01-22 15:10:00,163.76,163.76,163.49,163.56,21488.0,157.8811,157.8811,157.6208,157.6883,21488.0
2021-01-22 15:20:00,163.57,163.81,163.55,163.81,17242.0,157.698,157.9293,157.6787,157.9293,17242.0
2021-01-22 15:30:00,163.76,163.79,163.54,163.61,15904.0,157.8811,157.9101,157.669,157.7365,15904.0
2021-01-22 15:40:00,163.61,163.86,163.6,163.74,27030.0,157.7365,157.9776,157.7269,157.8619,27030.0
2021-01-22 15:50:00,163.73,163.84,163.26,163.27,88249.0,157.8522,157.9583,157.3991,157.4087,88249.0
2021-01-25 09:30:00,162.56,163.19,161.52,162.34,55610.0,156.7242,157.3316,155.7216,156.5121,55610.0
2021-01-25 09:40:00,162.34,162.58,161.5,162.21,22437.0,156.5121,156.7435,155.7023,156.3868,22437.0
2021-01-25 09:50:00,162.3,162.47,161.98,162.22,9303.0,156.4736,156.6375,156.165,156.3964,9303.0
2021-01-25 10:00:00,162.15,162.25,161.62,161.65,11284.0,156.3289,156.4253,155.818,155.8469,11284.0
2021-01-25 10:10:00,161.72,161.78,161.01,161.16,12086.0,155.9144,155.9722,155.2299,155.3745,12086.0
2021-01-25 10:20:00,161.16,161.45,161.08,161.39,16184.0,155.3745,155.6541,155.2974,155.5962,16184.0
2021-01-25 10:30:00,161.43,161.67,161.31,161.62,15286.0,155.6348,155.8662,155.5191,155.818,15286.0
2021-01-25 10:40:00,161.69,161.86,161.52,161.66,15693.0,155.8855,156.0493,155.7216,155.8565,15693.0
2021-01-25 10:50:00,161.64,162.01,161.32,161.36,16317.0,155.8372,156.194,155.5287,155.5673,16317.0
2021-01-25 11:00:00,161.44,161.55,160.79,161.22,24007.0,155.6444,155.7505,155.0178,155.4323,24007.0
2021-01-25 11:10:00,161.24,161.67,160.8,160.83,13402.0,155.4516,155.8662,155.0274,155.0563,13402.0
2021-01-25 11:20:00,160.87,161.03,160.6,160.72,18600.0,155.0949,155.2491,154.8346,154.9503,18600.0
2021-01-25 11:30:00,160.68,161.17,160.43,161.12,9539.0,154.9117,155.3841,154.6707,155.3359,9539.0
2021-01-25 11:40:00,161.12,161.7,160.93,161.62,7269.0,155.3359,155.8951,155.1527,155.818,7269.0
2021-01-25 11:50:00,161.61,161.75,161.46,161.47,7553.0,155.8083,155.9433,155.6637,155.6734,7553.0
2021-01-25 12:00:00,161.6,161.6,161.23,161.37,8598.0,155.7987,155.7987,155.442,155.5769,8598.0
2021-01-25 12:10:00,161.32,161.61,161.29,161.47,9209.0,155.5287,155.8083,155.4998,155.6734,9209.0
2021-01-25 12:20:00,161.54,161.87,161.54,161.74,9037.0,155.7408,156.059,155.7408,155.9337,9037.0
2021-01-25 12:30:00,161.72,162.09,161.71,161.92,8802.0,155.9144,156.2711,155.9047,156.1072,8802.0
2021-01-25 12:40:00,161.89,162.17,161.89,162.08,10823.0,156.0783,156.3482,156.0783,156.2615,10823.0
2021-01-25 12:50:00,162.09,162.13,161.87,162.1,12449.0,156.2711,156.3097,156.059,156.2807,12449.0
2021-01-25 13:00:00,162.05,162.05,161.75,161.88,4856.0,156.2325,156.2325,155.9433,156.0686,4856.0
2021-01-25 13:10:00,161.71,162.07,161.71,161.83,6070.0,155.9047,156.2518,155.9047,156.0204,6070.0
2021-01-25 13:20:00,161.85,162.07,161.83,161.89,10764.0,156.0397,156.2518,156.0204,156.0783,10764.0
2021-01-25 13:30:00,161.99,161.99,161.62,161.75,13452.0,156.1747,156.1747,155.818,155.9433,13452.0
2021-01-25 13:40:00,161.84,162.0,161.74,161.85,7074.0,156.0301,156.1843,155.9337,156.0397,7074.0
2021-01-25 13:50:00,161.95,161.95,161.71,161.87,9746.0,156.1361,156.1361,155.9047,156.059,9746.0
2021-01-25 14:00:00,161.92,161.99,161.66,161.8,10871.0,156.1072,156.1747,155.8565,155.9915,10871.0
2021-01-25 14:10:00,161.74,161.83,161.6,161.76,11293.0,155.9337,156.0204,155.7987,155.9529,11293.0
2021-01-25 14:20:00,161.75,161.91,161.65,161.84,7493.0,155.9433,156.0976,155.8469,156.0301,7493.0
2021-01-25 14:30:00,161.87,162.04,161.74,161.79,8918.0,156.059,156.2229,155.9337,155.9819,8918.0
2021-01-25 14:40:00,161.74,161.88,161.63,161.71,8399.0,155.9337,156.0686,155.8276,155.9047,8399.0
2021-01-25 14:50:00,161.76,161.82,161.66,161.73,11592.0,155.9529,156.0108,155.8565,155.924,11592.0
2021-01-25 15:00:00,161.72,161.79,161.56,161.59,13010.0,155.9144,155.9819,155.7601,155.789,13010.0
2021-01-25 15:10:00,161.58,161.58,161.17,161.31,22389.0,155.7794,155.7794,155.3841,155.5191,22389.0
2021-01-25 15:20:00,161.36,161.38,160.92,161.03,17668.0,155.5673,155.5866,155.1431,155.2491,17668.0
2021-01-25 15:30:00,161.06,161.07,160.78,160.89,16580.0,155.2781,155.2877,155.0081,155.1142,16580.0
2021-01-25 15:40:00,160.88,160.91,160.66,160.79,62039.0,155.1045,155.1335,154.8924,155.0178,62039.0
2021-01-25 15:50:00,160.81,161.42,160.8,161.27,87709.0,155.037,155.6251,155.0274,155.4805,87709.0
2021-01-26 09:30:00,161.35,161.64,160.73,160.73,41063.0,155.5577,155.8372,154.9599,154.9599,41063.0
2021-01-26 09:40:00,160.72,160.82,160.29,160.66,17629.0,154.9503,155.0467,154.5357,154.8924,17629.0
2021-01-26 09:50:00,160.61,160.74,159.56,159.62,35396.0,154.8442,154.9696,153.8319,153.8898,35396.0
2021-01-26 10:00:00,159.73,159.81,159.21,159.21,32922.0,153.9958,154.0729,153.4945,153.4945,32922.0
2021-01-26 10:10:00,159.14,159.21,158.66,158.75,31626.0,153.427,153.4945,152.9642,153.051,31626.0
2021-01-26 10:20:00,158.84,159.55,158.56,159.4,26369.0,153.1378,153.8223,152.8678,153.6777,26369.0
2021-01-26 10:30:00,159.4,159.53,158.68,158.82,30403.0,153.6777,153.803,152.9835,153.1185,30403.0
2021-01-26 10:40:00,158.85,159.08,158.81,158.99,13877.0,153.1474,153.3691,153.1088,153.2824,13877.0
2021-01-26 10:50:00,158.99,160.0,158.95,160.0,30777.0,153.2824,154.2561,153.2438,154.2561,30777.0
2021-01-26 11:00:00,160.05,160.4,159.71,159.72,79162.0,154.3043,154.6418,153.9765,153.9862,79162.0
2021-01-26 11:10:00,159.72,160.2,159.47,160.18,32821.0,153.9862,154.4489,153.7451,154.4297,32821.0
2021-01-26 11:20:00,160.38,160.66,160.19,160.64,51632.0,154.6225,154.8924,154.4393,154.8731,51632.0
2021-01-26 11:30:00,160.66,160.75,160.43,160.66,27989.0,154.8924,154.9792,154.6707,154.8924,27989.0
2021-01-26 11:40:00,160.66,160.86,160.51,160.74,29191.0,154.8924,155.0852,154.7478,154.9696,29191.0
2021-01-26 11:50:00,160.74,160.84,160.59,160.67,12398.0,154.9696,155.066,154.8249,154.9021,12398.0
2021-01-26 12:00:00,160.67,161.2,160.66,161.16,41457.0,154.9021,155.413,154.8924,155.3745,41457.0
2021-01-26 12:10:00,161.16,161.47,160.95,161.0,73590.0,155.3745,155.6734,155.172,155.2202,73590.0
2021-01-26 12:20:00,161.01,161.52,161.01,161.46,13889.0,155.2299,155.7216,155.2299,155.6637,13889.0
2021-01-26 12:30:00,161.43,161.58,160.75,160.83,29453.0,155.6348,155.7794,154.9792,155.0563,29453.0
2021-01-26 12:40:00,160.83,160.83,160.36,160.46,20424.0,155.0563,155.0563,154.6032,154.6996,20424.0
2021-01-26 12:50:00,160.46,160.74,160.45,160.74,22659.0,154.6996,154.9696,154.69,154.9696,22659.0
2021-01-26 13:00:00,160.72,160.74,160.36,160.44,20851.0,154.9503,154.9696,154.6032,154.6803,20851.0
2021-01-26 13:10:00,160.5,161.2,160.5,161.06,27064.0,154.7382,155.413,154.7382,155.2781,27064.0
2021-01-26 13:20:00,161.11,161.2,161.03,161.11,26474.0,155.3263,155.413,155.2491,155.3263,26474.0
2021-01-26 13:30:00,161.06,161.08,160.88,160.98,19596.0,155.2781,155.2974,155.1045,155.2009,19596.0
2021-01-26 13:40:00,161.0,161.09,160.88,160.95,10218.0,155.2202,155.307,155.1045,155.172,10218.0
2021-01-26 13:50:00,160.88,161.34,160.85,161.15,24379.0,155.1045,155.548,155.0756,155.3648,24379.0
2021-01-26 14:00:00,161.14,161.41,161.13,161.15,10532.0,155.3552,155.6155,155.3456,155.3648,10532.0
2021-01-26 14:10:00,161.16,161.36,161.01,161.11,10795.0,155.3745,155.5673,155.2299,155.3263,10795.0
2021-01-26 14:20:00,161.11,161.21,160.86,160.87,12470.0,155.3263,155.4227,155.0852,155.0949,12470.0
2021-01-26 14:30:00,160.86,160.86,160.73,160.81,7469.0,155.0852,155.0852,154.9599,155.037,7469.0
2021-01-26 14:40:00,160.81,161.12,160.35,160.36,23427.0,155.037,155.3359,154.5936,154.6032,23427.0
2021-01-26 14:50:00,160.39,160.43,160.22,160.33,14238.0,154.6321,154.6707,154.4682,154.5743,14238.0
2021-01-26 15:00:00,160.34,160.45,160.14,160.27,53447.0,154.5839,154.69,154.3911,154.5164,53447.0
2021-01-26 15:10:00,160.25,160.62,160.23,160.52,30348.0,154.4971,154.8539,154.4779,154.7575,30348.0
2021-01-26 15:20:00,160.52,160.55,160.04,160.08,37151.0,154.7575,154.7864,154.2947,154.3333,37151.0
2021-01-26 15:30:00,160.07,160.12,159.46,159.46,51576.0,154.3236,154.3718,153.7355,153.7355,51576.0
2021-01-26 15:40:00,159.43,159.94,159.38,159.67,56867.0,153.7066,154.1983,153.6584,153.938,56867.0
2021-01-26 15:50:00,159.75,159.87,159.43,159.58,106439.0,154.0151,154.1308,153.7066,153.8512,106439.0
2021-01-27 09:30:00,157.99,158.28,155.69,156.13,69866.0,152.3183,152.5979,150.1008,150.5251,69866.0
2021-01-27 09:40:00,155.83,155.83,154.05,154.62,54731.0,150.2358,150.2358,148.5197,149.0693,54731.0
2021-01-27 09:50:00,154.64,155.99,154.21,155.71,32795.0,149.0885,150.3901,148.674,150.1201,32795.0
2021-01-27 10:00:00,155.67,156.8,155.61,156.78,29874.0,150.0816,151.171,150.0237,151.1517,29874.0
2021-01-27 10:10:00,156.87,157.25,156.6,156.91,62923.0,151.2385,151.6048,150.9782,151.2771,62923.0
2021-01-27 10:20:00,156.98,157.79,156.95,157.05,32746.0,151.3445,152.1255,151.3156,151.412,32746.0
2021-01-27 10:30:00,157.05,157.57,156.77,157.4,24918.0,151.412,151.9134,151.1421,151.7495,24918.0
2021-01-27 10:40:00,157.49,158.19,157.13,157.67,38763.0,151.8362,152.5111,151.4892,152.0098,38763.0
2021-01-27 10:50:00,157.7,157.98,157.53,157.77,33226.0,152.0387,152.3086,151.8748,152.1062,33226.0
2021-01-27 11:00:00,157.67,157.79,156.86,156.96,32065.0,152.0098,152.1255,151.2288,151.3253,32065.0
2021-01-27 11:10:00,156.89,157.02,156.17,156.45,24705.0,151.2578,151.3831,150.5636,150.8336,24705.0
2021-01-27 11:20:00,156.4,156.59,155.9,156.02,29021.0,150.7854,150.9685,150.3033,150.419,29021.0
2021-01-27 11:30:00,155.99,156.15,155.17,155.28,29111.0,150.3901,150.5443,149.5995,149.7056,29111.0
2021-01-27 11:40:00,155.22,155.32,154.98,154.99,31907.0,149.6477,149.7441,149.4163,149.426,31907.0
2021-01-27 11:50:00,154.96,155.37,154.57,154.58,26367.0,149.3971,149.7923,149.0211,149.0307,26367.0
2021-01-27 12:00:00,154.57,155.24,154.57,155.24,43453.0,149.0211,149.667,149.0211,149.667,43453.0
2021-01-27 12:10:00,155.22,155.41,154.94,155.12,22357.0,149.6477,149.8309,149.3778,149.5513,22357.0
2021-01-27 12:20:00,155.13,155.25,154.96,155.14,18995.0,149.561,149.6766,149.3971,149.5706,18995.0
2021-01-27 12:30:00,155.15,155.26,154.53,154.64,41045.0,149.5802,149.6863,148.9825,149.0885,41045.0
2021-01-27 12:40:00,154.65,155.25,154.52,155.25,35471.0,149.0982,149.6766,148.9729,149.6766,35471.0
2021-01-27 12:50:00,155.17,155.6,155.16,155.51,18996.0,149.5995,150.0141,149.5899,149.9273,18996.0
2021-01-27 13:00:00,155.55,156.06,155.38,156.06,21037.0,149.9659,150.4576,149.802,150.4576,21037.0
2021-01-27 13:10:00,156.06,156.07,155.81,156.07,16911.0,150.4576,150.4672,150.2165,150.4672,16911.0
2021-01-27 13:20:00,156.15,156.35,155.89,156.23,19027.0,150.5443,150.7372,150.2937,150.6215,19027.0
2021-01-27 13:30:00,156.25,156.71,155.97,156.65,21331.0,150.6407,151.0842,150.3708,151.0264,21331.0
2021-01-27 13:40:00,156.65,156.78,156.36,156.53,23841.0,151.0264,151.1517,150.7468,150.9107,23841.0
2021-01-27 13:50:00,156.44,156.46,155.59,155.71,22895.0,150.8239,150.8432,150.0044,150.1201,22895.0
2021-01-27 14:00:00,155.7,156.39,155.68,156.03,28361.0,150.1105,150.7757,150.0912,150.4286,28361.0
2021-01-27 14:10:00,156.13,156.13,154.96,155.02,29289.0,150.5251,150.5251,149.3971,149.4549,29289.0
2021-01-27 14:20:00,155.0,155.19,154.89,154.9,31302.0,149.4356,149.6188,149.3296,149.3392,31302.0
2021-01-27 14:30:00,154.89,154.96,154.4,154.63,22384.0,149.3296,149.3971,148.8572,149.0789,22384.0
2021-01-27 14:40:00,154.47,154.7,153.92,154.14,35718.0,148.9246,149.1464,148.3944,148.6065,35718.0
2021-01-27 14:50:00,154.09,154.2,153.71,153.8,46391.0,148.5583,148.6643,148.1919,148.2787,46391.0
2021-01-27 15:00:00,153.73,154.16,153.64,153.83,34206.0,148.2112,148.6258,148.1244,148.3076,34206.0
2021-01-27 15:10:00,153.87,154.0,153.6,153.61,64209.0,148.3462,148.4715,148.0859,148.0955,64209.0
2021-01-27 15:20:00,153.6,153.67,153.15,153.31,47594.0,148.0859,148.1534,147.652,147.8063,47594.0
2021-01-27 15:30:00,153.27,153.7,152.55,152.81,41560.0,147.7677,148.1823,147.0736,147.3242,41560.0
2021-01-27 15:40:00,152.81,153.07,152.64,152.86,48924.0,147.3242,147.5749,147.1603,147.3724,48924.0
2021-01-27 15:50:00,152.81,153.29,152.73,153.27,138720.0,147.3242,147.787,147.2471,147.7677,138720.0
2021-01-28 09:30:00,154.3,155.45,154.25,155.27,65033.0,148.7607,149.8695,148.7125,149.6959,65033.0
2021-01-28 09:40:00,155.22,156.63,155.12,155.61,26132.0,149.6477,151.0071,149.5513,150.0237,26132.0
2021-01-28 09:50:00,155.61,157.0,155.39,156.93,43686.0,150.0237,151.3638,149.8116,151.2963,43686.0
2021-01-28 10:00:00,156.77,158.27,156.69,157.82,16894.0,151.1421,152.5882,151.0649,152.1544,16894.0
2021-01-28 10:10:00,157.82,158.25,157.59,158.09,18720.0,152.1544,152.5689,151.9326,152.4147,18720.0
2021-01-28 10:20:00,158.09,158.31,157.35,157.79,27873.0,152.4147,152.6268,151.7013,152.1255,27873.0
2021-01-28 10:30:00,157.82,158.32,157.61,158.15,20196.0,152.1544,152.6364,151.9519,152.4725,20196.0
2021-01-28 10:40:00,158.24,159.16,158.1,159.04,20305.0,152.5593,153.4463,152.4243,153.3306,20305.0
2021-01-28 10:50:00,158.76,159.55,158.76,159.23,21146.0,153.0606,153.8223,153.0606,153.5138,21146.0
2021-01-28 11:00:00,159.31,159.41,158.8,159.16,25243.0,153.5909,153.6873,153.0992,153.4463,25243.0
2021-01-28 11:10:00,159.16,160.16,159.13,159.42,22393.0,153.4463,154.4104,153.4174,153.6969,22393.0
2021-01-28 11:20:00,159.34,160.22,159.33,160.16,25766.0,153.6198,154.4682,153.6102,154.4104,25766.0
2021-01-28 11:30:00,160.34,160.34,159.31,159.61,30946.0,154.5839,154.5839,153.5909,153.8801,30946.0
2021-01-28 11:40:00,159.65,159.91,159.54,159.75,21864.0,153.9187,154.1694,153.8126,154.0151,21864.0
2021-01-28 11:50:00,159.73,160.1,159.73,159.9,35080.0,153.9958,154.3525,153.9958,154.1597,35080.0
2021-01-28 12:00:00,159.88,160.08,159.73,159.93,39969.0,154.1404,154.3333,153.9958,154.1886,39969.0
2021-01-28 12:10:00,159.91,160.37,159.73,160.13,44251.0,154.1694,154.6128,153.9958,154.3815,44251.0
2021-01-28 12:20:00,160.24,160.39,160.03,160.11,23829.0,154.4875,154.6321,154.285,154.3622,23829.0
2021-01-28 12:30:00,160.14,160.65,160.11,160.46,28250.0,154.3911,154.8828,154.3622,154.6996,28250.0
2021-01-28 12:40:00,160.46,160.46,159.81,159.85,15561.0,154.6996,154.6996,154.0729,154.1115,15561.0
2021-01-28 12:50:00,159.9,160.1,159.74,160.09,35548.0,154.1597,154.3525,154.0055,154.3429,35548.0
2021-01-28 13:00:00,160.26,160.26,159.69,159.8,17412.0,154.5068,154.5068,153.9573,154.0633,17412.0
2021-01-28 13:10:00,159.83,159.83,159.31,159.4,17152.0,154.0922,154.0922,153.5909,153.6777,17152.0
2021-01-28 13:20:00,159.32,159.46,158.91,159.28,25259.0,153.6005,153.7355,153.2053,153.562,25259.0
2021-01-28 13:30:00,159.33,159.44,158.91,159.08,19622.0,153.6102,153.7162,153.2053,153.3691,19622.0
2021-01-28 13:40:00,159.05,159.44,158.97,159.16,14040.0,153.3402,153.7162,153.2631,153.4463,14040.0
2021-01-28 13:50:00,159.14,159.27,158.89,159.03,11300.0,153.427,153.5523,153.186,153.3209,11300.0
2021-01-28 14:00:00,159.03,159.1,158.72,158.86,12017.0,153.3209,153.3884,153.0221,153.157,12017.0
2021-01-28 14:10:00,158.83,158.87,158.5,158.69,13075.0,153.1281,153.1667,152.81,152.9932,13075.0
2021-01-28 14:20:00,158.63,158.64,158.28,158.48,15607.0,152.9353,152.9449,152.5979,152.7907,15607.0
2021-01-28 14:30:00,158.5,158.63,158.11,158.27,21602.0,152.81,152.9353,152.434,152.5882,21602.0
2021-01-28 14:40:00,158.25,158.31,157.78,157.96,18734.0,152.5689,152.6268,152.1158,152.2894,18734.0
2021-01-28 14:50:00,157.91,158.28,157.89,158.09,12734.0,152.2412,152.5979,152.2219,152.4147,12734.0
2021-01-28 15:00:00,158.04,158.11,157.78,157.88,19734.0,152.3665,152.434,152.1158,152.2122,19734.0
2021-01-28 15:10:00,157.84,157.93,157.43,157.74,23739.0,152.1737,152.2604,151.7784,152.0773,23739.0
2021-01-28 15:20:00,157.7,158.3,157.43,157.88,23143.0,152.0387,152.6172,151.7784,152.2122,23143.0
2021-01-28 15:30:00,157.87,158.05,157.27,157.62,47023.0,152.2026,152.3761,151.6241,151.9616,47023.0
2021-01-28 15:40:00,157.62,157.71,157.17,157.4,48664.0,151.9616,152.0483,151.5277,151.7495,48664.0
2021-01-28 15:50:00,157.31,157.42,156.56,156.58,179666.0,151.6627,151.7687,150.9396,150.9589,179666.0
2021-01-29 09:30:00,155.65,155.93,154.5,155.19,46978.0,150.0623,150.3322,148.9536,149.6188,46978.0
2021-01-29 09:40:00,155.17,155.69,154.73,155.69,22292.0,149.5995,150.1008,149.1753,150.1008,22292.0
2021-01-29 09:50:00,155.6,155.72,155.19,155.56,16150.0,150.0141,150.1298,149.6188,149.9755,16150.0
2021-01-29 10:00:00,155.45,156.32,155.13,156.31,10964.0,149.8695,150.7082,149.561,150.6986,10964.0
2021-01-29 10:10:00,156.47,156.57,156.08,156.08,12042.0,150.8528,150.9493,150.4768,150.4768,12042.0
2021-01-29 10:20:00,155.97,156.55,155.97,156.21,18623.0,150.3708,150.93,150.3708,150.6022,18623.0
2021-01-29 10:30:00,156.22,156.45,156.0,156.29,23852.0,150.6118,150.8336,150.3997,150.6793,23852.0
2021-01-29 10:40:00,156.2,156.2,155.32,155.46,18303.0,150.5925,150.5925,149.7441,149.8791,18303.0
2021-01-29 10:50:00,155.43,155.46,155.1,155.22,19052.0,149.8502,149.8791,149.532,149.6477,19052.0
2021-01-29 11:00:00,155.22,155.49,154.37,154.68,20188.0,149.6477,149.908,148.8282,149.1271,20188.0
2021-01-29 11:10:00,154.75,154.75,153.94,154.0,15875.0,149.1946,149.1946,148.4137,148.4715,15875.0
2021-01-29 11:20:00,153.96,154.33,153.66,153.66,27261.0,148.433,148.7897,148.1437,148.1437,27261.0
2021-01-29 11:30:00,153.64,154.09,153.23,154.08,37504.0,148.1244,148.5583,147.7292,148.5486,37504.0
2021-01-29 11:40:00,154.0,154.18,153.43,153.45,22971.0,148.4715,148.6451,147.922,147.9413,22971.0
2021-01-29 11:50:00,153.42,153.54,153.13,153.29,28180.0,147.9123,148.028,147.6328,147.787,28180.0
2021-01-29 12:00:00,153.25,153.25,152.82,153.09,48835.0,147.7484,147.7484,147.3339,147.5942,48835.0
2021-01-29 12:10:00,153.08,153.28,152.46,152.58,29292.0,147.5845,147.7774,146.9868,147.1025,29292.0
2021-01-29 12:20:00,152.56,153.11,152.3,153.09,29333.0,147.0832,147.6135,146.8325,147.5942,29333.0
2021-01-29 12:30:00,153.06,153.29,152.96,153.06,26078.0,147.5653,147.787,147.4689,147.5653,26078.0
2021-01-29 12:40:00,153.08,153.6,153.07,153.08,29435.0,147.5845,148.0859,147.5749,147.5845,29435.0
2021-01-29 12:50:00,153.13,154.35,153.08,154.23,36114.0,147.6328,148.809,147.5845,148.6933,36114.0
2021-01-29 13:00:00,154.18,154.76,154.08,154.39,38759.0,148.6451,149.2042,148.5486,148.8475,38759.0
2021-01-29 13:10:00,154.4,154.45,153.69,153.9,22359.0,148.8572,148.9054,148.1726,148.3751,22359.0
2021-01-29 13:20:00,153.92,154.47,153.92,154.37,18543.0,148.3944,148.9246,148.3944,148.8282,18543.0
2021-01-29 13:30:00,154.3,154.33,153.91,154.02,17872.0,148.7607,148.7897,148.3847,148.4908,17872.0
2021-01-29 13:40:00,153.99,154.15,153.48,153.49,18979.0,148.4619,148.6161,147.9702,147.9798,18979.0
2021-01-29 13:50:00,153.6,153.91,153.51,153.81,13190.0,148.0859,148.3847,147.9991,148.2883,13190.0
2021-01-29 14:00:00,153.92,154.8,153.88,154.59,36218.0,148.3944,149.2428,148.3558,149.0403,36218.0
2021-01-29 14:10:00,154.55,154.76,154.33,154.64,14043.0,149.0018,149.2042,148.7897,149.0885,14043.0
2021-01-29 14:20:00,154.74,155.02,154.5,154.83,11467.0,149.185,149.4549,148.9536,149.2717,11467.0
2021-01-29 14:30:00,154.77,154.77,154.14,154.56,18690.0,149.2139,149.2139,148.6065,149.0114,18690.0
2021-01-29 14:40:00,154.46,154.89,154.23,154.6,33636.0,148.915,149.3296,148.6933,149.05,33636.0
2021-01-29 14:50:00,154.62,154.9,154.35,154.43,32656.0,149.0693,149.3392,148.809,148.8861,32656.0
2021-01-29 15:00:00,154.54,155.09,154.44,155.0,13800.0,148.9921,149.5224,148.8957,149.4356,13800.0
2021-01-29 15:10:00,155.07,155.07,154.65,154.68,17841.0,149.5031,149.5031,149.0982,149.1271,17841.0
2021-01-29 15:20:00,154.73,154.97,154.51,154.6,21531.0,149.1753,149.4067,148.9632,149.05,21531.0
2021-01-29 15:30:00,154.58,154.97,154.38,154.4,26016.0,149.0307,149.4067,148.8379,148.8572,26016.0
2021-01-29 15:40:00,154.43,154.66,154.24,154.48,36478.0,148.8861,149.1078,148.7029,148.9343,36478.0
2021-01-29 15:50:00,154.5,155.13,154.02,154.25,152911.0,148.9536,149.561,148.4908,148.7125,152911.0
2021-02-01 09:30:00,156.2,156.7,155.48,155.51,69860.0,150.5925,151.0746,149.8984,149.9273,69860.0
2021-02-01 09:40:00,155.84,155.99,155.08,155.08,21352.0,150.2455,150.3901,149.5127,149.5127,21352.0
2021-02-01 09:50:00,155.17,155.17,154.25,154.9,36250.0,149.5995,149.5995,148.7125,149.3392,36250.0
2021-02-01 10:00:00,154.79,155.03,154.25,154.7,34935.0,149.2332,149.4645,148.7125,149.1464,34935.0
2021-02-01 10:10:00,154.63,154.93,154.44,154.92,25502.0,149.0789,149.3681,148.8957,149.3585,25502.0
2021-02-01 10:20:00,154.88,155.26,154.68,155.04,75653.0,149.3199,149.6863,149.1271,149.4742,75653.0
2021-02-01 10:30:00,155.1,155.57,155.02,155.15,23944.0,149.532,149.9852,149.4549,149.5802,23944.0
2021-02-01 10:40:00,155.15,155.46,154.84,155.42,84140.0,149.5802,149.8791,149.2814,149.8405,84140.0
2021-02-01 10:50:00,155.37,155.73,155.25,155.38,33283.0,149.7923,150.1394,149.6766,149.802,33283.0
2021-02-01 11:00:00,155.34,156.24,155.27,156.13,27137.0,149.7634,150.6311,149.6959,150.5251,27137.0
2021-02-01 11:10:00,156.13,156.13,155.43,155.56,16839.0,150.5251,150.5251,149.8502,149.9755,16839.0
2021-02-01 11:20:00,155.52,155.96,155.46,155.85,15342.0,149.937,150.3612,149.8791,150.2551,15342.0
2021-02-01 11:30:00,155.81,156.22,155.69,156.2,19507.0,150.2165,150.6118,150.1008,150.5925,19507.0
2021-02-01 11:40:00,156.25,156.97,156.2,156.85,17071.0,150.6407,151.3349,150.5925,151.2192,17071.0
2021-02-01 11:50:00,156.88,156.88,156.06,156.17,15624.0,151.2481,151.2481,150.4576,150.5636,15624.0
2021-02-01 12:00:00,156.17,156.48,156.09,156.38,14509.0,150.5636,150.8625,150.4865,150.7661,14509.0
2021-02-01 12:10:00,156.38,156.91,156.38,156.91,13101.0,150.7661,151.2771,150.7661,151.2771,13101.0
2021-02-01 12:20:00,156.88,157.04,156.13,156.14,155178.0,151.2481,151.4024,150.5251,150.5347,155178.0
2021-02-01 12:30:00,156.17,156.3,156.01,156.01,24297.0,150.5636,150.6889,150.4094,150.4094,24297.0
2021-02-01 12:40:00,156.0,156.13,155.77,156.05,17340.0,150.3997,150.5251,150.178,150.4479,17340.0
2021-02-01 12:50:00,156.11,156.23,155.84,155.85,10526.0,150.5058,150.6215,150.2455,150.2551,10526.0
2021-02-01 13:00:00,155.9,155.97,155.54,155.7,13481.0,150.3033,150.3708,149.9562,150.1105,13481.0
2021-02-01 13:10:00,155.69,155.69,155.46,155.46,10281.0,150.1008,150.1008,149.8791,149.8791,10281.0
2021-02-01 13:20:00,155.47,155.7,155.35,155.67,14083.0,149.8887,150.1105,149.7731,150.0816,14083.0
2021-02-01 13:30:00,155.7,155.82,155.6,155.78,16042.0,150.1105,150.2262,150.0141,150.1876,16042.0
2021-02-01 13:40:00,155.78,155.88,155.48,155.59,11923.0,150.1876,150.284,149.8984,150.0044,11923.0
2021-02-01 13:50:00,155.56,155.69,155.48,155.62,19505.0,149.9755,150.1008,149.8984,150.0334,19505.0
2021-02-01 14:00:00,155.6,155.62,155.14,155.26,20901.0,150.0141,150.0334,149.5706,149.6863,20901.0
2021-02-01 14:10:00,155.25,155.66,155.25,155.61,16048.0,149.6766,150.0719,149.6766,150.0237,16048.0
2021-02-01 14:20:00,155.63,155.79,155.53,155.55,24729.0,150.043,150.1973,149.9466,149.9659,24729.0
2021-02-01 14:30:00,155.6,156.36,155.55,156.17,57768.0,150.0141,150.7468,149.9659,150.5636,57768.0
2021-02-01 14:40:00,156.19,156.31,156.13,156.28,11449.0,150.5829,150.6986,150.5251,150.6697,11449.0
2021-02-01 14:50:00,156.3,156.4,155.92,155.97,17714.0,150.6889,150.7854,150.3226,150.3708,17714.0
2021-02-01 15:00:00,156.0,156.05,155.82,155.86,22267.0,150.3997,150.4479,150.2262,150.2647,22267.0
2021-02-01 15:10:00,155.85,156.1,155.64,156.1,24281.0,150.2551,150.4961,150.0526,150.4961,24281.0
2021-02-01 15:20:00,156.09,156.14,155.59,155.78,21795.0,150.4865,150.5347,150.0044,150.1876,21795.0
2021-02-01 15:30:00,155.81,155.83,155.54,155.64,31945.0,150.2165,150.2358,149.9562,150.0526,31945.0
2021-02-01 15:40:00,155.63,155.88,155.55,155.81,44441.0,150.043,150.284,149.9659,150.2165,44441.0
2021-02-01 15:50:00,155.72,156.1,155.52,155.52,104369.0,150.1298,150.4961,149.937,149.937,104369.0
2021-02-02 09:30:00,157.55,159.39,157.27,158.53,169379.0,151.8941,153.668,151.6241,152.8389,169379.0
2021-02-02 09:40:00,158.46,159.35,158.27,159.1,41003.0,152.7714,153.6295,152.5882,153.3884,41003.0
2021-02-02 09:50:00,159.24,159.4,158.65,158.95,26924.0,153.5234,153.6777,152.9546,153.2438,26924.0
2021-02-02 10:00:00,158.86,159.5,158.7,158.91,34185.0,153.157,153.7741,153.0028,153.2053,34185.0
2021-02-02 10:10:00,158.95,159.38,158.52,159.35,14655.0,153.2438,153.6584,152.8293,153.6295,14655.0
2021-02-02 10:20:00,159.37,159.51,158.9,159.0,24745.0,153.6487,153.7837,153.1956,153.292,24745.0
2021-02-02 10:30:00,158.91,159.02,158.08,158.08,25429.0,153.2053,153.3113,152.405,152.405,25429.0
2021-02-02 10:40:00,158.01,158.6,157.67,158.49,24888.0,152.3376,152.9064,152.0098,152.8003,24888.0
2021-02-02 10:50:00,158.53,158.56,157.8,158.09,26655.0,152.8389,152.8678,152.1351,152.4147,26655.0
2021-02-02 11:00:00,158.06,159.46,157.99,159.29,41498.0,152.3858,153.7355,152.3183,153.5716,41498.0
2021-02-02 11:10:00,159.3,159.3,158.91,159.06,30218.0,153.5813,153.5813,153.2053,153.3499,30218.0
2021-02-02 11:20:00,159.09,159.69,159.09,159.25,24934.0,153.3788,153.9573,153.3788,153.533,24934.0
2021-02-02 11:30:00,159.25,159.49,158.89,159.17,16478.0,153.533,153.7644,153.186,153.4559,16478.0
2021-02-02 11:40:00,159.16,159.33,158.85,159.15,12628.0,153.4463,153.6102,153.1474,153.4366,12628.0
2021-02-02 11:50:00,159.15,159.44,159.02,159.4,9258.0,153.4366,153.7162,153.3113,153.6777,9258.0
2021-02-02 12:00:00,159.39,159.39,158.64,158.66,12691.0,153.668,153.668,152.9449,152.9642,12691.0
2021-02-02 12:10:00,158.69,159.08,158.67,158.89,17436.0,152.9932,153.3691,152.9739,153.186,17436.0
2021-02-02 12:20:00,158.88,158.96,158.44,158.53,14418.0,153.1763,153.2535,152.7521,152.8389,14418.0
2021-02-02 12:30:00,158.46,158.68,158.45,158.61,12119.0,152.7714,152.9835,152.7618,152.916,12119.0
2021-02-02 12:40:00,158.59,158.63,158.42,158.51,8264.0,152.8967,152.9353,152.7328,152.8196,8264.0
2021-02-02 12:50:00,158.46,158.69,158.32,158.67,6621.0,152.7714,152.9932,152.6364,152.9739,6621.0
2021-02-02 13:00:00,158.69,158.77,158.57,158.73,18561.0,152.9932,153.0703,152.8775,153.0317,18561.0
2021-02-02 13:10:00,158.66,158.71,158.32,158.36,12668.0,152.9642,153.0124,152.6364,152.675,12668.0
2021-02-02 13:20:00,158.35,158.69,158.32,158.46,12536.0,152.6654,152.9932,152.6364,152.7714,12536.0
2021-02-02 13:30:00,158.48,158.58,158.16,158.28,19782.0,152.7907,152.8871,152.4822,152.5979,19782.0
2021-02-02 13:40:00,158.32,158.33,157.94,158.02,12997.0,152.6364,152.6461,152.2701,152.3472,12997.0
2021-02-02 13:50:00,157.99,158.14,157.89,158.0,17493.0,152.3183,152.4629,152.2219,152.3279,17493.0
2021-02-02 14:00:00,157.97,158.1,157.94,157.99,15659.0,152.299,152.4243,152.2701,152.3183,15659.0
2021-02-02 14:10:00,158.0,158.01,157.74,157.83,9691.0,152.3279,152.3376,152.0773,152.164,9691.0
2021-02-02 14:20:00,157.86,158.35,157.81,158.3,15990.0,152.1929,152.6654,152.1447,152.6172,15990.0
2021-02-02 14:30:00,158.3,158.63,158.27,158.54,10689.0,152.6172,152.9353,152.5882,152.8485,10689.0
2021-02-02 14:40:00,158.54,158.58,158.35,158.36,10437.0,152.8485,152.8871,152.6654,152.675,10437.0
2021-02-02 14:50:00,158.36,158.45,158.08,158.16,12522.0,152.675,152.7618,152.405,152.4822,12522.0
2021-02-02 15:00:00,158.2,158.2,157.99,158.14,14999.0,152.5207,152.5207,152.3183,152.4629,14999.0
2021-02-02 15:10:00,158.1,158.13,157.82,157.95,18110.0,152.4243,152.4533,152.1544,152.2797,18110.0
2021-02-02 15:20:00,158.0,158.07,157.82,157.93,14354.0,152.3279,152.3954,152.1544,152.2604,14354.0
2021-02-02 15:30:00,157.92,158.11,157.68,157.68,31989.0,152.2508,152.434,152.0194,152.0194,31989.0
2021-02-02 15:40:00,157.7,157.73,157.45,157.69,37478.0,152.0387,152.0676,151.7977,152.029,37478.0
2021-02-02 15:50:00,157.67,157.78,157.27,157.32,85786.0,152.0098,152.1158,151.6241,151.6723,85786.0
2021-02-03 09:30:00,157.32,158.29,156.63,156.77,57612.0,151.6723,152.6075,151.0071,151.1421,57612.0
2021-02-03 09:40:00,156.87,157.08,156.26,156.54,21677.0,151.2385,151.4409,150.6504,150.9203,21677.0
2021-02-03 09:50:00,156.64,156.93,156.08,156.34,23199.0,151.0167,151.2963,150.4768,150.7275,23199.0
2021-02-03 10:00:00,156.34,156.51,155.91,156.13,31084.0,150.7275,150.8914,150.313,150.5251,31084.0
2021-02-03 10:10:00,156.18,156.33,155.81,155.94,17926.0,150.5733,150.7179,150.2165,150.3419,17926.0
2021-02-03 10:20:00,155.83,156.02,155.72,155.89,16508.0,150.2358,150.419,150.1298,150.2937,16508.0
2021-02-03 10:30:00,155.94,156.21,155.82,155.85,17111.0,150.3419,150.6022,150.2262,150.2551,17111.0
2021-02-03 10:40:00,155.89,156.3,155.81,155.84,21936.0,150.2937,150.6889,150.2165,150.2455,21936.0
2021-02-03 10:50:00,155.86,156.42,155.73,156.37,32792.0,150.2647,150.8046,150.1394,150.7564,32792.0
2021-02-03 11:00:00,156.34,156.98,156.34,156.79,32601.0,150.7275,151.3445,150.7275,151.1614,32601.0
2021-02-03 11:10:00,156.78,156.78,156.34,156.49,26307.0,151.1517,151.1517,150.7275,150.8721,26307.0
2021-02-03 11:20:00,156.51,156.6,156.43,156.46,17214.0,150.8914,150.9782,150.8143,150.8432,17214.0
2021-02-03 11:30:00,156.51,156.77,156.42,156.52,16742.0,150.8914,151.1421,150.8046,150.9011,16742.0
2021-02-03 11:40:00,156.47,156.57,156.22,156.27,16426.0,150.8528,150.9493,150.6118,150.66,16426.0
2021-02-03 11:50:00,156.25,156.3,155.95,155.96,13102.0,150.6407,150.6889,150.3515,150.3612,13102.0
2021-02-03 12:00:00,155.95,156.08,155.91,156.05,28415.0,150.3515,150.4768,150.313,150.4479,28415.0
2021-02-03 12:10:00,156.07,156.1,155.77,156.09,16097.0,150.4672,150.4961,150.178,150.4865,16097.0
2021-02-03 12:20:00,156.07,156.1,155.53,155.66,19961.0,150.4672,150.4961,149.9466,150.0719,19961.0
2021-02-03 12:30:00,155.75,155.75,155.52,155.74,13080.0,150.1587,150.1587,149.937,150.1491,13080.0
2021-02-03 12:40:00,155.77,156.0,155.47,156.0,20352.0,150.178,150.3997,149.8887,150.3997,20352.0
2021-02-03 12:50:00,155.96,156.23,155.94,156.14,18940.0,150.3612,150.6215,150.3419,150.5347,18940.0
2021-02-03 13:00:00,156.14,156.14,155.81,155.92,20545.0,150.5347,150.5347,150.2165,150.3226,20545.0
2021-02-03 13:10:00,155.95,156.18,155.87,155.96,10522.0,150.3515,150.5733,150.2744,150.3612,10522.0
2021-02-03 13:20:00,155.97,156.3,155.92,156.12,19629.0,150.3708,150.6889,150.3226,150.5154,19629.0
2021-02-03 13:30:00,156.14,156.37,156.06,156.33,18177.0,150.5347,150.7564,150.4576,150.7179,18177.0
2021-02-03 13:40:00,156.35,156.35,155.99,155.99,20604.0,150.7372,150.7372,150.3901,150.3901,20604.0
2021-02-03 13:50:00,155.99,156.06,155.89,155.99,10984.0,150.3901,150.4576,150.2937,150.3901,10984.0
2021-02-03 14:00:00,155.96,156.25,155.92,156.25,98031.0,150.3612,150.6407,150.3226,150.6407,98031.0
2021-02-03 14:10:00,156.23,156.26,156.07,156.22,15458.0,150.6215,150.6504,150.4672,150.6118,15458.0
2021-02-03 14:20:00,156.22,156.25,156.02,156.24,21334.0,150.6118,150.6407,150.419,150.6311,21334.0
2021-02-03 14:30:00,156.21,156.73,156.19,156.41,34234.0,150.6022,151.1035,150.5829,150.795,34234.0
2021-02-03 14:40:00,156.42,156.42,156.15,156.28,17412.0,150.8046,150.8046,150.5443,150.6697,17412.0
2021-02-03 14:50:00,156.28,156.35,156.05,156.05,24602.0,150.6697,150.7372,150.4479,150.4479,24602.0
2021-02-03 15:00:00,156.05,156.1,155.91,156.03,28020.0,150.4479,150.4961,150.313,150.4286,28020.0
2021-02-03 15:10:00,156.02,156.03,155.8,155.89,19681.0,150.419,150.4286,150.2069,150.2937,19681.0
2021-02-03 15:20:00,155.89,156.19,155.83,156.14,16722.0,150.2937,150.5829,150.2358,150.5347,16722.0
2021-02-03 15:30:00,156.13,156.17,155.45,155.47,30161.0,150.5251,150.5636,149.8695,149.8887,30161.0
2021-02-03 15:40:00,155.46,155.68,155.37,155.41,36418.0,149.8791,150.0912,149.7923,149.8309,36418.0
2021-02-03 15:50:00,155.41,155.49,155.09,155.17,128636.0,149.8309,149.908,149.5224,149.5995,128636.0
2021-02-04 09:30:00,155.35,156.18,154.58,154.71,61407.0,149.7731,150.5733,149.0307,149.156,61407.0
2021-02-04 09:40:00,154.77,155.74,154.7,155.74,20901.0,149.2139,150.1491,149.1464,150.1491,20901.0
2021-02-04 09:50:00,155.75,155.84,155.25,155.64,32554.0,150.1587,150.2455,149.6766,150.0526,32554.0
2021-02-04 10:00:00,155.65,156.49,155.61,156.41,23902.0,150.0623,150.8721,150.0237,150.795,23902.0
2021-02-04 10:10:00,156.42,156.83,156.27,156.81,36974.0,150.8046,151.1999,150.66,151.1806,36974.0
2021-02-04 10:20:00,156.81,156.89,156.41,156.54,24456.0,151.1806,151.2578,150.795,150.9203,24456.0
2021-02-04 10:30:00,156.46,156.47,156.2,156.29,19723.0,150.8432,150.8528,150.5925,150.6793,19723.0
2021-02-04 10:40:00,156.29,156.71,156.21,156.49,25732.0,150.6793,151.0842,150.6022,150.8721,25732.0
2021-02-04 10:50:00,156.52,157.04,156.45,156.97,88117.0,150.9011,151.4024,150.8336,151.3349,88117.0
2021-02-04 11:00:00,157.01,157.26,156.74,156.84,37402.0,151.3735,151.6145,151.1132,151.2096,37402.0
2021-02-04 11:10:00,156.9,157.05,156.62,156.65,27762.0,151.2674,151.412,150.9975,151.0264,27762.0
2021-02-04 11:20:00,156.66,156.66,156.35,156.49,37923.0,151.036,151.036,150.7372,150.8721,37923.0
2021-02-04 11:30:00,156.52,156.57,156.35,156.44,16422.0,150.9011,150.9493,150.7372,150.8239,16422.0
2021-02-04 11:40:00,156.44,156.53,156.18,156.24,13245.0,150.8239,150.9107,150.5733,150.6311,13245.0
2021-02-04 11:50:00,156.26,156.5,156.1,156.4,17511.0,150.6504,150.8818,150.4961,150.7854,17511.0
2021-02-04 12:00:00,156.41,156.45,156.17,156.17,12035.0,150.795,150.8336,150.5636,150.5636,12035.0
2021-02-04 12:10:00,156.22,156.39,156.05,156.26,18563.0,150.6118,150.7757,150.4479,150.6504,18563.0
2021-02-04 12:20:00,156.16,156.26,155.95,156.01,24895.0,150.554,150.6504,150.3515,150.4094,24895.0
2021-02-04 12:30:00,156.04,156.14,155.98,155.98,11594.0,150.4383,150.5347,150.3804,150.3804,11594.0
2021-02-04 12:40:00,155.99,156.13,155.89,156.05,11921.0,150.3901,150.5251,150.2937,150.4479,11921.0
2021-02-04 12:50:00,156.05,156.58,156.04,156.58,62590.0,150.4479,150.9589,150.4383,150.9589,62590.0
2021-02-04 13:00:00,156.57,156.65,156.47,156.62,25872.0,150.9493,151.0264,150.8528,150.9975,25872.0
2021-02-04 13:10:00,156.62,156.89,156.59,156.8,13520.0,150.9975,151.2578,150.9685,151.171,13520.0
2021-02-04 13:20:00,156.81,157.01,156.67,156.93,14788.0,151.1806,151.3735,151.0457,151.2963,14788.0
2021-02-04 13:30:00,156.94,157.08,156.46,156.46,10782.0,151.306,151.4409,150.8432,150.8432,10782.0
2021-02-04 13:40:00,156.45,156.7,156.44,156.66,44863.0,150.8336,151.0746,150.8239,151.036,44863.0
2021-02-04 13:50:00,156.78,157.0,156.66,156.9,17795.0,151.1517,151.3638,151.036,151.2674,17795.0
2021-02-04 14:00:00,156.9,157.21,156.89,157.13,16826.0,151.2674,151.5663,151.2578,151.4892,16826.0
2021-02-04 14:10:00,157.13,157.13,156.69,156.79,14598.0,151.4892,151.4892,151.0649,151.1614,14598.0
2021-02-04 14:20:00,156.8,156.84,156.66,156.7,11183.0,151.171,151.2096,151.036,151.0746,11183.0
2021-02-04 14:30:00,156.71,156.94,156.55,156.79,13770.0,151.0842,151.306,150.93,151.1614,13770.0
2021-02-04 14:40:00,156.77,156.9,156.73,156.78,22357.0,151.1421,151.2674,151.1035,151.1517,22357.0
2021-02-04 14:50:00,156.78,156.85,156.7,156.75,16794.0,151.1517,151.2192,151.0746,151.1228,16794.0
2021-02-04 15:00:00,156.78,156.99,156.7,156.93,26811.0,151.1517,151.3542,151.0746,151.2963,26811.0
2021-02-04 15:10:00,156.88,156.88,156.59,156.76,14897.0,151.2481,151.2481,150.9685,151.1324,14897.0
2021-02-04 15:20:00,156.73,156.85,156.64,156.72,19696.0,151.1035,151.2192,151.0167,151.0939,19696.0
2021-02-04 15:30:00,156.72,156.85,156.6,156.85,25845.0,151.0939,151.2192,150.9782,151.2192,25845.0
2021-02-04 15:40:00,156.85,156.98,156.69,156.7,34550.0,151.2192,151.3445,151.0649,151.0746,34550.0
2021-02-04 15:50:00,156.66,157.16,156.43,157.12,104709.0,151.036,151.5181,150.8143,151.4795,104709.0
2021-02-05 09:30:00,157.89,160.25,157.6,159.83,62870.0,152.2219,154.4971,151.9423,154.0922,62870.0
2021-02-05 09:40:00,159.84,160.23,159.56,159.97,31076.0,154.1019,154.4779,153.8319,154.2272,31076.0
2021-02-05 09:50:00,159.96,160.12,159.24,159.62,22065.0,154.2176,154.3718,153.5234,153.8898,22065.0
2021-02-05 10:00:00,159.74,160.01,159.6,159.83,22908.0,154.0055,154.2658,153.8705,154.0922,22908.0
2021-02-05 10:10:00,159.85,159.89,159.24,159.25,24180.0,154.1115,154.1501,153.5234,153.533,24180.0
2021-02-05 10:20:00,159.26,159.46,159.19,159.43,30273.0,153.5427,153.7355,153.4752,153.7066,30273.0
2021-02-05 10:30:00,159.47,159.78,159.39,159.72,20691.0,153.7451,154.044,153.668,153.9862,20691.0
2021-02-05 10:40:00,159.67,159.72,159.3,159.59,18825.0,153.938,153.9862,153.5813,153.8608,18825.0
2021-02-05 10:50:00,159.6,159.95,159.58,159.87,22793.0,153.8705,154.2079,153.8512,154.1308,22793.0
2021-02-05 11:00:00,159.92,160.0,159.61,159.65,19485.0,154.179,154.2561,153.8801,153.9187,19485.0
2021-02-05 11:10:00,159.53,159.77,159.33,159.5,18517.0,153.803,154.0344,153.6102,153.7741,18517.0
2021-02-05 11:20:00,159.5,159.91,159.49,159.79,21046.0,153.7741,154.1694,153.7644,154.0537,21046.0
2021-02-05 11:30:00,159.84,159.94,159.8,159.88,15386.0,154.1019,154.1983,154.0633,154.1404,15386.0
2021-02-05 11:40:00,159.91,160.27,159.83,160.16,39693.0,154.1694,154.5164,154.0922,154.4104,39693.0
2021-02-05 11:50:00,160.19,160.2,159.73,159.85,15499.0,154.4393,154.4489,153.9958,154.1115,15499.0
2021-02-05 12:00:00,159.84,160.08,159.83,160.03,14794.0,154.1019,154.3333,154.0922,154.285,14794.0
2021-02-05 12:10:00,160.03,160.05,159.82,159.95,13983.0,154.285,154.3043,154.0826,154.2079,13983.0
2021-02-05 12:20:00,159.9,159.92,159.47,159.66,41136.0,154.1597,154.179,153.7451,153.9283,41136.0
2021-02-05 12:30:00,159.66,159.69,159.36,159.48,8958.0,153.9283,153.9573,153.6391,153.7548,8958.0
2021-02-05 12:40:00,159.53,159.66,159.46,159.61,10148.0,153.803,153.9283,153.7355,153.8801,10148.0
2021-02-05 12:50:00,159.59,159.8,159.57,159.8,9010.0,153.8608,154.0633,153.8416,154.0633,9010.0
2021-02-05 13:00:00,159.81,159.84,159.41,159.41,8448.0,154.0729,154.1019,153.6873,153.6873,8448.0
2021-02-05 13:10:00,159.45,159.46,159.26,159.36,10526.0,153.7259,153.7355,153.5427,153.6391,10526.0
2021-02-05 13:20:00,159.35,159.58,159.35,159.48,24907.0,153.6295,153.8512,153.6295,153.7548,24907.0
2021-02-05 13:30:00,159.44,159.6,159.26,159.54,14883.0,153.7162,153.8705,153.5427,153.8126,14883.0
2021-02-05 13:40:00,159.56,159.56,158.97,159.0,32207.0,153.8319,153.8319,153.2631,153.292,32207.0
2021-02-05 13:50:00,158.94,159.11,158.84,158.97,8198.0,153.2342,153.3981,153.1378,153.2631,8198.0
2021-02-05 14:00:00,158.93,159.15,158.93,158.94,10186.0,153.2245,153.4366,153.2245,153.2342,10186.0
2021-02-05 14:10:00,159.0,159.05,158.82,158.9,12494.0,153.292,153.3402,153.1185,153.1956,12494.0
2021-02-05 14:20:00,158.98,159.02,158.73,158.84,13934.0,153.2727,153.3113,153.0317,153.1378,13934.0
2021-02-05 14:30:00,158.88,158.95,158.75,158.8,10688.0,153.1763,153.2438,153.051,153.0992,10688.0
2021-02-05 14:40:00,158.82,158.87,158.59,158.61,17389.0,153.1185,153.1667,152.8967,152.916,17389.0
2021-02-05 14:50:00,158.58,158.79,158.51,158.74,12729.0,152.8871,153.0896,152.8196,153.0414,12729.0
2021-02-05 15:00:00,158.76,158.8,158.6,158.77,13976.0,153.0606,153.0992,152.9064,153.0703,13976.0
2021-02-05 15:10:00,158.76,158.96,158.67,158.83,18775.0,153.0606,153.2535,152.9739,153.1281,18775.0
2021-02-05 15:20:00,158.85,158.94,158.79,158.89,25858.0,153.1474,153.2342,153.0896,153.186,25858.0
2021-02-05 15:30:00,158.86,159.36,158.84,159.07,20088.0,153.157,153.6391,153.1378,153.3595,20088.0
2021-02-05 15:40:00,159.05,159.22,158.81,159.07,26502.0,153.3402,153.5041,153.1088,153.3595,26502.0
2021-02-05 15:50:00,159.05,159.43,158.93,159.29,70753.0,153.3402,153.7066,153.2245,153.5716,70753.0
2021-02-08 09:30:00,160.4,161.47,160.34,161.14,61385.0,154.6418,155.6734,154.5839,155.3552,61385.0
2021-02-08 09:40:00,161.09,161.5,160.65,161.5,38981.0,155.307,155.7023,154.8828,155.7023,38981.0
2021-02-08 09:50:00,161.48,161.89,161.2,161.43,25503.0,155.683,156.0783,155.413,155.6348,25503.0
2021-02-08 10:00:00,161.52,161.56,161.11,161.28,49064.0,155.7216,155.7601,155.3263,155.4902,49064.0
2021-02-08 10:10:00,161.23,161.31,160.48,160.74,12030.0,155.442,155.5191,154.7189,154.9696,12030.0
2021-02-08 10:20:00,160.75,160.83,160.43,160.71,11654.0,154.9792,155.0563,154.6707,154.9406,11654.0
2021-02-08 10:30:00,160.69,160.7,160.27,160.35,23051.0,154.9214,154.931,154.5164,154.5936,23051.0
2021-02-08 10:40:00,160.29,160.33,160.07,160.28,24038.0,154.5357,154.5743,154.3236,154.5261,24038.0
2021-02-08 10:50:00,160.34,160.56,160.14,160.17,16333.0,154.5839,154.796,154.3911,154.42,16333.0
2021-02-08 11:00:00,160.21,160.24,159.64,159.69,15241.0,154.4586,154.4875,153.909,153.9573,15241.0
2021-02-08 11:10:00,159.63,159.96,159.52,159.73,23275.0,153.8994,154.2176,153.7934,153.9958,23275.0
2021-02-08 11:20:00,159.72,159.75,159.42,159.42,11862.0,153.9862,154.0151,153.6969,153.6969,11862.0
2021-02-08 11:30:00,159.47,159.47,159.11,159.15,16861.0,153.7451,153.7451,153.3981,153.4366,16861.0
2021-02-08 11:40:00,159.15,159.24,158.88,158.97,17214.0,153.4366,153.5234,153.1763,153.2631,17214.0
2021-02-08 11:50:00,158.98,159.02,158.5,158.5,12175.0,153.2727,153.3113,152.81,152.81,12175.0
2021-02-08 12:00:00,158.5,158.91,158.5,158.82,17092.0,152.81,153.2053,152.81,153.1185,17092.0
2021-02-08 12:10:00,158.85,159.0,158.83,158.92,12860.0,153.1474,153.292,153.1281,153.2149,12860.0
2021-02-08 12:20:00,158.89,159.28,158.89,158.99,15323.0,153.186,153.562,153.186,153.2824,15323.0
2021-02-08 12:30:00,159.03,159.03,158.66,158.71,11228.0,153.3209,153.3209,152.9642,153.0124,11228.0
2021-02-08 12:40:00,158.77,158.78,158.6,158.78,46532.0,153.0703,153.0799,152.9064,153.0799,46532.0
2021-02-08 12:50:00,158.86,159.5,158.84,159.21,16236.0,153.157,153.7741,153.1378,153.4945,16236.0
2021-02-08 13:00:00,159.2,159.4,159.15,159.31,12648.0,153.4848,153.6777,153.4366,153.5909,12648.0
2021-02-08 13:10:00,159.31,159.63,159.26,159.6,26783.0,153.5909,153.8994,153.5427,153.8705,26783.0
2021-02-08 13:20:00,159.53,159.54,159.35,159.39,12577.0,153.803,153.8126,153.6295,153.668,12577.0
2021-02-08 13:30:00,159.4,159.75,159.28,159.71,16978.0,153.6777,154.0151,153.562,153.9765,16978.0
2021-02-08 13:40:00,159.7,159.7,159.37,159.41,16755.0,153.9669,153.9669,153.6487,153.6873,16755.0
2021-02-08 13:50:00,159.39,159.48,159.25,159.41,16093.0,153.668,153.7548,153.533,153.6873,16093.0
2021-02-08 14:00:00,159.44,159.52,159.25,159.26,9945.0,153.7162,153.7934,153.533,153.5427,9945.0
2021-02-08 14:10:00,159.22,159.32,159.15,159.15,11568.0,153.5041,153.6005,153.4366,153.4366,11568.0
2021-02-08 14:20:00,159.14,159.29,158.97,158.97,10786.0,153.427,153.5716,153.2631,153.2631,10786.0
2021-02-08 14:30:00,158.97,159.2,158.87,159.09,11954.0,153.2631,153.4848,153.1667,153.3788,11954.0
2021-02-08 14:40:00,159.08,159.27,159.01,159.17,8271.0,153.3691,153.5523,153.3017,153.4559,8271.0
2021-02-08 14:50:00,159.19,159.25,158.98,159.01,12762.0,153.4752,153.533,153.2727,153.3017,12762.0
2021-02-08 15:00:00,158.94,159.13,158.93,159.01,13303.0,153.2342,153.4174,153.2245,153.3017,13303.0
2021-02-08 15:10:00,159.0,159.03,158.63,158.63,14329.0,153.292,153.3209,152.9353,152.9353,14329.0
2021-02-08 15:20:00,158.66,159.08,158.62,159.04,13896.0,152.9642,153.3691,152.9257,153.3306,13896.0
2021-02-08 15:30:00,159.02,159.28,158.87,159.27,32336.0,153.3113,153.562,153.1667,153.5523,32336.0
2021-02-08 15:40:00,159.26,159.52,159.25,159.52,54986.0,153.5427,153.7934,153.533,153.7934,54986.0
2021-02-08 15:50:00,159.49,160.08,159.41,160.04,128422.0,153.7644,154.3333,153.6873,154.2947,128422.0
2021-02-09 09:30:00,159.81,160.54,159.01,160.37,70983.0,154.0729,154.7767,153.3017,154.6128,70983.0
2021-02-09 09:40:00,160.28,160.8,160.1,160.57,43690.0,154.5261,155.0274,154.3525,154.8057,43690.0
2021-02-09 09:50:00,160.64,161.28,160.33,160.67,56823.0,154.8731,155.4902,154.5743,154.9021,56823.0
2021-02-09 10:00:00,160.6,160.92,160.42,160.62,32540.0,154.8346,155.1431,154.661,154.8539,32540.0
2021-02-09 10:10:00,160.64,160.95,160.52,160.85,16949.0,154.8731,155.172,154.7575,155.0756,16949.0
2021-02-09 10:20:00,160.78,161.0,160.64,160.95,11805.0,155.0081,155.2202,154.8731,155.172,11805.0
2021-02-09 10:30:00,160.96,161.47,160.87,161.47,27014.0,155.1817,155.6734,155.0949,155.6734,27014.0
2021-02-09 10:40:00,161.47,161.8,161.39,161.73,30185.0,155.6734,155.9915,155.5962,155.924,30185.0
2021-02-09 10:50:00,161.7,161.74,161.1,161.19,17164.0,155.8951,155.9337,155.3166,155.4034,17164.0
2021-02-09 11:00:00,161.24,161.24,160.4,160.43,25692.0,155.4516,155.4516,154.6418,154.6707,25692.0
2021-02-09 11:10:00,160.46,160.89,160.46,160.77,17346.0,154.6996,155.1142,154.6996,154.9985,17346.0
2021-02-09 11:20:00,160.78,160.87,160.47,160.48,27793.0,155.0081,155.0949,154.7092,154.7189,27793.0
2021-02-09 11:30:00,160.44,160.48,159.88,160.04,15796.0,154.6803,154.7189,154.1404,154.2947,15796.0
2021-02-09 11:40:00,160.11,160.38,160.07,160.34,16046.0,154.3622,154.6225,154.3236,154.5839,16046.0
2021-02-09 11:50:00,160.32,160.42,160.23,160.23,8706.0,154.5646,154.661,154.4779,154.4779,8706.0
2021-02-09 12:00:00,160.23,160.48,160.23,160.43,11519.0,154.4779,154.7189,154.4779,154.6707,11519.0
2021-02-09 12:10:00,160.44,160.53,160.05,160.05,16135.0,154.6803,154.7671,154.3043,154.3043,16135.0
2021-02-09 12:20:00,160.09,160.2,159.98,160.2,15262.0,154.3429,154.4489,154.2368,154.4489,15262.0
2021-02-09 12:30:00,160.16,160.47,160.14,160.44,10613.0,154.4104,154.7092,154.3911,154.6803,10613.0
2021-02-09 12:40:00,160.43,160.84,160.32,160.7,43662.0,154.6707,155.066,154.5646,154.931,43662.0
2021-02-09 12:50:00,160.77,160.8,160.47,160.54,32486.0,154.9985,155.0274,154.7092,154.7767,32486.0
2021-02-09 13:00:00,160.46,160.51,160.19,160.39,10854.0,154.6996,154.7478,154.4393,154.6321,10854.0
2021-02-09 13:10:00,160.37,160.57,160.36,160.5,10531.0,154.6128,154.8057,154.6032,154.7382,10531.0
2021-02-09 13:20:00,160.49,160.59,160.28,160.56,11862.0,154.7285,154.8249,154.5261,154.796,11862.0
2021-02-09 13:30:00,160.56,160.68,160.31,160.35,43415.0,154.796,154.9117,154.555,154.5936,43415.0
2021-02-09 13:40:00,160.41,160.5,160.04,160.4,32587.0,154.6514,154.7382,154.2947,154.6418,32587.0
2021-02-09 13:50:00,160.36,160.6,160.33,160.45,37855.0,154.6032,154.8346,154.5743,154.69,37855.0
2021-02-09 14:00:00,160.42,160.72,160.24,160.29,27158.0,154.661,154.9503,154.4875,154.5357,27158.0
2021-02-09 14:10:00,160.31,160.37,160.06,160.3,17627.0,154.555,154.6128,154.314,154.5454,17627.0
2021-02-09 14:20:00,160.28,160.34,160.22,160.24,18947.0,154.5261,154.5839,154.4682,154.4875,18947.0
2021-02-09 14:30:00,160.16,160.42,160.13,160.37,23226.0,154.4104,154.661,154.3815,154.6128,23226.0
2021-02-09 14:40:00,160.35,160.49,160.17,160.48,28685.0,154.5936,154.7285,154.42,154.7189,28685.0
2021-02-09 14:50:00,160.46,160.48,160.35,160.35,18291.0,154.6996,154.7189,154.5936,154.5936,18291.0
2021-02-09 15:00:00,160.33,160.43,160.23,160.36,18735.0,154.5743,154.6707,154.4779,154.6032,18735.0
2021-02-09 15:10:00,160.33,160.45,160.33,160.39,25179.0,154.5743,154.69,154.5743,154.6321,25179.0
2021-02-09 15:20:00,160.4,160.42,160.21,160.29,25252.0,154.6418,154.661,154.4586,154.5357,25252.0
2021-02-09 15:30:00,160.31,160.34,160.13,160.28,34536.0,154.555,154.5839,154.3815,154.5261,34536.0
2021-02-09 15:40:00,160.27,160.41,160.1,160.31,59793.0,154.5164,154.6514,154.3525,154.555,59793.0
2021-02-09 15:50:00,160.31,160.39,159.78,159.9,166931.0,154.555,154.6321,154.044,154.1597,166931.0
2021-02-10 09:30:00,161.25,162.74,160.89,162.11,86616.0,155.4612,156.8978,155.1142,156.2904,86616.0
2021-02-10 09:40:00,162.4,162.4,161.54,161.84,36173.0,156.57,156.57,155.7408,156.0301,36173.0
2021-02-10 09:50:00,161.78,161.99,161.64,161.75,14058.0,155.9722,156.1747,155.8372,155.9433,14058.0
2021-02-10 10:00:00,161.77,161.78,161.15,161.28,11077.0,155.9626,155.9722,155.3648,155.4902,11077.0
2021-02-10 10:10:00,161.23,161.38,161.0,161.27,18162.0,155.442,155.5866,155.2202,155.4805,18162.0
2021-02-10 10:20:00,161.19,161.2,160.81,160.91,17575.0,155.4034,155.413,155.037,155.1335,17575.0
2021-02-10 10:30:00,160.77,161.05,160.54,160.82,20733.0,154.9985,155.2684,154.7767,155.0467,20733.0
2021-02-10 10:40:00,160.78,160.84,160.49,160.83,15405.0,155.0081,155.066,154.7285,155.0563,15405.0
2021-02-10 10:50:00,160.76,160.88,160.62,160.88,13743.0,154.9888,155.1045,154.8539,155.1045,13743.0
2021-02-10 11:00:00,160.77,161.05,160.44,160.61,20040.0,154.9985,155.2684,154.6803,154.8442,20040.0
2021-02-10 11:10:00,160.62,160.65,160.36,160.57,8585.0,154.8539,154.8828,154.6032,154.8057,8585.0
2021-02-10 11:20:00,160.63,160.66,160.33,160.5,9461.0,154.8635,154.8924,154.5743,154.7382,9461.0
2021-02-10 11:30:00,160.43,160.99,160.42,160.87,11873.0,154.6707,155.2106,154.661,155.0949,11873.0
2021-02-10 11:40:00,160.81,161.07,160.69,160.79,14462.0,155.037,155.2877,154.9214,155.0178,14462.0
2021-02-10 11:50:00,160.84,160.94,160.53,160.53,11134.0,155.066,155.1624,154.7671,154.7671,11134.0
2021-02-10 12:00:00,160.6,160.83,160.37,160.78,21381.0,154.8346,155.0563,154.6128,155.0081,21381.0
2021-02-10 12:10:00,160.82,161.29,160.82,161.02,19456.0,155.0467,155.4998,155.0467,155.2395,19456.0
2021-02-10 12:20:00,161.1,161.31,160.96,161.16,18100.0,155.3166,155.5191,155.1817,155.3745,18100.0
2021-02-10 12:30:00,161.12,161.3,161.02,161.09,9255.0,155.3359,155.5095,155.2395,155.307,9255.0
2021-02-10 12:40:00,161.12,161.15,160.99,161.04,19454.0,155.3359,155.3648,155.2106,155.2588,19454.0
2021-02-10 12:50:00,161.05,161.18,160.96,161.05,11386.0,155.2684,155.3938,155.1817,155.2684,11386.0
2021-02-10 13:00:00,161.1,161.1,160.56,160.57,7438.0,155.3166,155.3166,154.796,154.8057,7438.0
2021-02-10 13:10:00,160.52,160.81,160.42,160.81,12019.0,154.7575,155.037,154.661,155.037,12019.0
2021-02-10 13:20:00,160.77,160.81,160.59,160.72,22256.0,154.9985,155.037,154.8249,154.9503,22256.0
2021-02-10 13:30:00,160.69,160.84,160.65,160.78,8991.0,154.9214,155.066,154.8828,155.0081,8991.0
2021-02-10 13:40:00,160.75,160.77,160.35,160.39,6921.0,154.9792,154.9985,154.5936,154.6321,6921.0
2021-02-10 13:50:00,160.39,160.59,160.3,160.51,17977.0,154.6321,154.8249,154.5454,154.7478,17977.0
2021-02-10 14:00:00,160.61,160.94,160.4,160.8,25225.0,154.8442,155.1624,154.6418,155.0274,25225.0
2021-02-10 14:10:00,160.82,161.02,160.8,160.93,12951.0,155.0467,155.2395,155.0274,155.1527,12951.0
2021-02-10 14:20:00,160.91,161.29,160.76,161.29,16624.0,155.1335,155.4998,154.9888,155.4998,16624.0
2021-02-10 14:30:00,161.29,161.48,161.17,161.26,19938.0,155.4998,155.683,155.3841,155.4709,19938.0
2021-02-10 14:40:00,161.27,161.42,161.13,161.29,17050.0,155.4805,155.6251,155.3456,155.4998,17050.0
2021-02-10 14:50:00,161.3,161.31,161.0,161.28,25286.0,155.5095,155.5191,155.2202,155.4902,25286.0
2021-02-10 15:00:00,161.33,161.55,161.21,161.22,37943.0,155.5384,155.7505,155.4227,155.4323,37943.0
2021-02-10 15:10:00,161.25,161.53,161.24,161.4,32639.0,155.4612,155.7312,155.4516,155.6059,32639.0
2021-02-10 15:20:00,161.39,161.46,161.22,161.39,44256.0,155.5962,155.6637,155.4323,155.5962,44256.0
2021-02-10 15:30:00,161.41,161.43,160.68,160.75,40660.0,155.6155,155.6348,154.9117,154.9792,40660.0
2021-02-10 15:40:00,160.75,160.76,160.49,160.61,73251.0,154.9792,154.9888,154.7285,154.8442,73251.0
2021-02-10 15:50:00,160.54,160.85,160.17,160.56,158236.0,154.7767,155.0756,154.42,154.796,158236.0
2021-02-11 09:30:00,161.15,162.2,160.4,160.97,66458.0,155.3648,156.3771,154.6418,155.1913,66458.0
2021-02-11 09:40:00,161.1,161.73,160.78,161.19,27669.0,155.3166,155.924,155.0081,155.4034,27669.0
2021-02-11 09:50:00,161.28,161.48,160.91,160.98,28008.0,155.4902,155.683,155.1335,155.2009,28008.0
2021-02-11 10:00:00,160.87,161.39,160.75,161.3,30489.0,155.0949,155.5962,154.9792,155.5095,30489.0
2021-02-11 10:10:00,161.34,161.68,161.21,161.4,40975.0,155.548,155.8758,155.4227,155.6059,40975.0
2021-02-11 10:20:00,161.33,161.76,161.26,161.76,31916.0,155.5384,155.9529,155.4709,155.9529,31916.0
2021-02-11 10:30:00,161.81,162.27,161.76,162.1,21029.0,156.0011,156.4446,155.9529,156.2807,21029.0
2021-02-11 10:40:00,162.16,162.55,162.16,162.31,12252.0,156.3386,156.7146,156.3386,156.4832,12252.0
2021-02-11 10:50:00,162.28,162.67,162.27,162.51,18688.0,156.4543,156.8303,156.4446,156.676,18688.0
2021-02-11 11:00:00,162.39,162.43,162.09,162.13,8393.0,156.5603,156.5989,156.2711,156.3097,8393.0
2021-02-11 11:10:00,162.19,162.62,162.19,162.54,9858.0,156.3675,156.7821,156.3675,156.7049,9858.0
2021-02-11 11:20:00,162.49,162.85,162.46,162.79,14871.0,156.6567,157.0038,156.6278,156.946,14871.0
2021-02-11 11:30:00,162.84,163.09,162.81,163.05,20819.0,156.9942,157.2352,156.9652,157.1966,20819.0
2021-02-11 11:40:00,163.0,163.1,162.94,163.07,17625.0,157.1484,157.2448,157.0906,157.2159,17625.0
2021-02-11 11:50:00,163.03,163.11,162.94,163.05,23018.0,157.1773,157.2545,157.0906,157.1966,23018.0
2021-02-11 12:00:00,163.06,163.33,163.01,163.31,16566.0,157.2063,157.4666,157.1581,157.4473,16566.0
2021-02-11 12:10:00,163.27,163.5,163.09,163.13,29452.0,157.4087,157.6305,157.2352,157.2738,29452.0
2021-02-11 12:20:00,163.05,163.35,162.97,163.09,19374.0,157.1966,157.4859,157.1195,157.2352,19374.0
2021-02-11 12:30:00,163.13,163.32,163.05,163.22,11625.0,157.2738,157.4569,157.1966,157.3605,11625.0
2021-02-11 12:40:00,163.15,163.18,162.95,163.08,13988.0,157.293,157.322,157.1002,157.2256,13988.0
2021-02-11 12:50:00,163.08,163.25,163.04,163.21,10233.0,157.2256,157.3894,157.187,157.3509,10233.0
2021-02-11 13:00:00,163.19,163.24,163.03,163.12,10971.0,157.3316,157.3798,157.1773,157.2641,10971.0
2021-02-11 13:10:00,163.09,163.21,163.07,163.14,10222.0,157.2352,157.3509,157.2159,157.2834,10222.0
2021-02-11 13:20:00,163.16,163.3,163.07,163.21,11516.0,157.3027,157.4377,157.2159,157.3509,11516.0
2021-02-11 13:30:00,163.15,163.38,163.11,163.38,11098.0,157.293,157.5148,157.2545,157.5148,11098.0
2021-02-11 13:40:00,163.38,163.48,163.16,163.3,18179.0,157.5148,157.6112,157.3027,157.4377,18179.0
2021-02-11 13:50:00,163.27,163.61,163.27,163.49,16319.0,157.4087,157.7365,157.4087,157.6208,16319.0
2021-02-11 14:00:00,163.5,163.51,163.21,163.37,14897.0,157.6305,157.6401,157.3509,157.5051,14897.0
2021-02-11 14:10:00,163.37,163.63,163.31,163.5,17592.0,157.5051,157.7558,157.4473,157.6305,17592.0
2021-02-11 14:20:00,163.56,163.67,163.43,163.6,19925.0,157.6883,157.7944,157.563,157.7269,19925.0
2021-02-11 14:30:00,163.6,163.82,163.6,163.71,26609.0,157.7269,157.939,157.7269,157.8329,26609.0
2021-02-11 14:40:00,163.74,163.8,163.67,163.78,21880.0,157.8619,157.9197,157.7944,157.9004,21880.0
2021-02-11 14:50:00,163.81,163.85,163.6,163.75,37203.0,157.9293,157.9679,157.7269,157.8715,37203.0
2021-02-11 15:00:00,163.78,163.86,163.71,163.75,21452.0,157.9004,157.9776,157.8329,157.8715,21452.0
2021-02-11 15:10:00,163.75,164.07,163.71,163.78,23586.0,157.8715,158.18,157.8329,157.9004,23586.0
2021-02-11 15:20:00,163.83,164.01,163.82,163.9,31131.0,157.9486,158.1222,157.939,158.0161,31131.0
2021-02-11 15:30:00,163.92,163.95,163.6,163.82,43030.0,158.0354,158.0643,157.7269,157.939,43030.0
2021-02-11 15:40:00,163.81,164.55,163.78,164.55,74261.0,157.9293,158.6428,157.9004,158.6428,74261.0
2021-02-11 15:50:00,164.52,164.73,164.1,164.44,221913.0,158.6139,158.8163,158.2089,158.5367,221913.0
2021-02-12 09:30:00,163.61,165.64,163.61,165.5,72570.0,157.7365,159.6937,157.7365,159.5587,72570.0
2021-02-12 09:40:00,165.63,165.63,164.63,164.71,30442.0,159.684,159.684,158.7199,158.797,30442.0
2021-02-12 09:50:00,164.71,165.38,164.58,164.8,23646.0,158.797,159.443,158.6717,158.8838,23646.0
2021-02-12 10:00:00,164.74,165.16,164.58,164.98,30801.0,158.826,159.2309,158.6717,159.0573,30801.0
2021-02-12 10:10:00,165.01,165.25,164.81,165.03,19126.0,159.0863,159.3177,158.8934,159.1055,19126.0
2021-02-12 10:20:00,165.11,165.34,165.1,165.19,16379.0,159.1827,159.4044,159.173,159.2598,16379.0
2021-02-12 10:30:00,165.2,166.08,165.2,166.08,22309.0,159.2694,160.1179,159.2694,160.1179,22309.0
2021-02-12 10:40:00,166.09,166.43,166.06,166.18,21172.0,160.1275,160.4553,160.0986,160.2143,21172.0
2021-02-12 10:50:00,166.18,166.84,166.13,166.76,38503.0,160.2143,160.8506,160.1661,160.7734,38503.0
2021-02-12 11:00:00,166.77,167.36,166.67,167.36,40118.0,160.7831,161.3519,160.6867,161.3519,40118.0
2021-02-12 11:10:00,167.41,167.75,167.07,167.38,40418.0,161.4001,161.7279,161.0723,161.3712,40418.0
2021-02-12 11:20:00,167.57,167.68,167.0,167.01,23099.0,161.5544,161.6604,161.0048,161.0145,23099.0
2021-02-12 11:30:00,167.0,167.56,167.0,167.22,21701.0,161.0048,161.5447,161.0048,161.2169,21701.0
2021-02-12 11:40:00,167.29,167.34,166.86,166.86,42468.0,161.2844,161.3326,160.8699,160.8699,42468.0
2021-02-12 11:50:00,166.89,166.96,166.72,166.96,18457.0,160.8988,160.9663,160.7349,160.9663,18457.0
2021-02-12 12:00:00,166.96,166.98,166.51,166.54,23929.0,160.9663,160.9855,160.5324,160.5613,23929.0
2021-02-12 12:10:00,166.55,166.65,166.36,166.37,22861.0,160.571,160.6674,160.3878,160.3974,22861.0
2021-02-12 12:20:00,166.41,166.75,166.41,166.56,19538.0,160.436,160.7638,160.436,160.5806,19538.0
2021-02-12 12:30:00,166.56,166.83,166.47,166.47,15281.0,160.5806,160.8409,160.4939,160.4939,15281.0
2021-02-12 12:40:00,166.51,166.56,166.3,166.49,13866.0,160.5324,160.5806,160.33,160.5131,13866.0
2021-02-12 12:50:00,166.49,166.57,166.28,166.48,22610.0,160.5131,160.5903,160.3107,160.5035,22610.0
2021-02-12 13:00:00,166.48,166.62,166.4,166.55,22513.0,160.5035,160.6385,160.4264,160.571,22513.0
2021-02-12 13:10:00,166.55,166.9,166.17,166.17,53550.0,160.571,160.9084,160.2046,160.2046,53550.0
2021-02-12 13:20:00,166.2,166.5,165.85,166.5,13950.0,160.2335,160.5228,159.8961,160.5228,13950.0
2021-02-12 13:30:00,166.46,166.53,166.36,166.43,9261.0,160.4842,160.5517,160.3878,160.4553,9261.0
2021-02-12 13:40:00,166.41,166.54,166.2,166.31,19873.0,160.436,160.5613,160.2335,160.3396,19873.0
2021-02-12 13:50:00,166.35,166.36,166.15,166.32,18294.0,160.3782,160.3878,160.1853,160.3492,18294.0
2021-02-12 14:00:00,166.31,166.43,165.87,166.12,31872.0,160.3396,160.4553,159.9154,160.1564,31872.0
2021-02-12 14:10:00,166.14,166.19,166.0,166.19,18570.0,160.1757,160.2239,160.0407,160.2239,18570.0
2021-02-12 14:20:00,166.19,166.33,166.16,166.31,41744.0,160.2239,160.3589,160.195,160.3396,41744.0
2021-02-12 14:30:00,166.31,166.58,166.28,166.49,24346.0,160.3396,160.5999,160.3107,160.5131,24346.0
2021-02-12 14:40:00,166.49,166.77,166.44,166.75,17617.0,160.5131,160.7831,160.4649,160.7638,17617.0
2021-02-12 14:50:00,166.76,166.87,166.53,166.81,16896.0,160.7734,160.8795,160.5517,160.8216,16896.0
2021-02-12 15:00:00,166.77,166.86,166.57,166.57,36857.0,160.7831,160.8699,160.5903,160.5903,36857.0
2021-02-12 15:10:00,166.56,166.67,166.47,166.53,17043.0,160.5806,160.6867,160.4939,160.5517,17043.0
2021-02-12 15:20:00,166.55,166.59,166.45,166.54,24560.0,160.571,160.6095,160.4746,160.5613,24560.0
2021-02-12 15:30:00,166.52,166.6,166.32,166.45,47809.0,160.5421,160.6192,160.3492,160.4746,47809.0
2021-02-12 15:40:00,166.45,166.84,166.43,166.84,56687.0,160.4746,160.8506,160.4553,160.8506,56687.0
2021-02-12 15:50:00,166.84,167.2,166.59,166.76,217655.0,160.8506,161.1976,160.6095,160.7734,217655.0
2021-02-16 09:30:00,167.98,169.88,167.98,169.84,185027.0,161.9496,163.7814,161.9496,163.7429,185027.0
2021-02-16 09:40:00,169.73,169.89,167.51,167.7,93557.0,163.6368,163.7911,161.4965,161.6797,93557.0
2021-02-16 09:50:00,167.74,167.82,165.11,165.22,60038.0,161.7183,161.7954,159.1827,159.2887,60038.0
2021-02-16 10:00:00,165.46,165.55,163.63,164.62,130237.0,159.5201,159.6069,157.7558,158.7103,130237.0
2021-02-16 10:10:00,164.56,165.25,164.14,165.02,47576.0,158.6524,159.3177,158.2475,159.0959,47576.0
2021-02-16 10:20:00,165.02,166.0,164.66,165.31,65252.0,159.0959,160.0407,158.7488,159.3755,65252.0
2021-02-16 10:30:00,165.27,166.37,165.17,165.83,31342.0,159.3369,160.3974,159.2405,159.8768,31342.0
2021-02-16 10:40:00,165.83,166.18,165.54,165.86,44269.0,159.8768,160.2143,159.5972,159.9058,44269.0
2021-02-16 10:50:00,165.89,165.93,165.34,165.57,31521.0,159.9347,159.9732,159.4044,159.6262,31521.0
2021-02-16 11:00:00,165.57,165.68,164.37,165.12,27741.0,159.6262,159.7322,158.4692,159.1923,27741.0
2021-02-16 11:10:00,165.16,165.21,164.7,165.06,23905.0,159.2309,159.2791,158.7874,159.1345,23905.0
2021-02-16 11:20:00,165.12,165.5,164.85,165.18,31354.0,159.1923,159.5587,158.932,159.2502,31354.0
2021-02-16 11:30:00,165.07,165.42,164.9,165.33,19279.0,159.1441,159.4815,158.9802,159.3948,19279.0
2021-02-16 11:40:00,165.33,165.35,164.82,164.85,24225.0,159.3948,159.4141,158.9031,158.932,24225.0
2021-02-16 11:50:00,164.92,164.94,164.24,164.42,33073.0,158.9995,159.0188,158.3439,158.5174,33073.0
2021-02-16 12:00:00,164.42,164.7,164.16,164.24,36364.0,158.5174,158.7874,158.2668,158.3439,36364.0
2021-02-16 12:10:00,164.24,164.68,164.12,164.31,23725.0,158.3439,158.7681,158.2282,158.4114,23725.0
2021-02-16 12:20:00,164.33,164.72,164.3,164.65,22361.0,158.4307,158.8067,158.4018,158.7392,22361.0
2021-02-16 12:30:00,164.72,165.79,164.71,165.6,97658.0,158.8067,159.8383,158.797,159.6551,97658.0
2021-02-16 12:40:00,165.66,165.72,164.9,164.94,38092.0,159.7129,159.7708,158.9802,159.0188,38092.0
2021-02-16 12:50:00,164.94,165.4,164.86,165.37,19918.0,159.0188,159.4623,158.9417,159.4333,19918.0
2021-02-16 13:00:00,165.32,165.34,164.91,164.91,13574.0,159.3851,159.4044,158.9899,158.9899,13574.0
2021-02-16 13:10:00,164.92,165.17,164.91,165.09,18675.0,158.9995,159.2405,158.9899,159.1634,18675.0
2021-02-16 13:20:00,165.15,165.26,165.03,165.09,14536.0,159.2212,159.3273,159.1055,159.1634,14536.0
2021-02-16 13:30:00,165.02,165.2,165.0,165.0,17048.0,159.0959,159.2694,159.0766,159.0766,17048.0
2021-02-16 13:40:00,165.06,165.58,164.98,165.55,19192.0,159.1345,159.6358,159.0573,159.6069,19192.0
2021-02-16 13:50:00,165.59,165.73,165.12,165.55,32175.0,159.6454,159.7804,159.1923,159.6069,32175.0
2021-02-16 14:00:00,165.52,165.6,165.19,165.43,29508.0,159.578,159.6551,159.2598,159.4912,29508.0
2021-02-16 14:10:00,165.46,165.51,165.03,165.51,24626.0,159.5201,159.5683,159.1055,159.5683,24626.0
2021-02-16 14:20:00,165.44,165.86,165.37,165.86,22780.0,159.5008,159.9058,159.4333,159.9058,22780.0
2021-02-16 14:30:00,165.75,165.96,165.58,165.67,20351.0,159.7997,160.0022,159.6358,159.7226,20351.0
2021-02-16 14:40:00,165.74,165.76,165.44,165.72,21104.0,159.7901,159.8093,159.5008,159.7708,21104.0
2021-02-16 14:50:00,165.72,166.24,165.54,166.17,20009.0,159.7708,160.2721,159.5972,160.2046,20009.0
2021-02-16 15:00:00,166.17,166.59,166.01,166.5,30672.0,160.2046,160.6095,160.0504,160.5228,30672.0
2021-02-16 15:10:00,166.52,166.53,166.1,166.23,31185.0,160.5421,160.5517,160.1371,160.2625,31185.0
2021-02-16 15:20:00,166.23,166.32,165.65,165.87,34901.0,160.2625,160.3492,159.7033,159.9154,34901.0
2021-02-16 15:30:00,165.92,166.16,165.79,166.08,36544.0,159.9636,160.195,159.8383,160.1179,36544.0
2021-02-16 15:40:00,166.08,166.41,165.96,166.03,59283.0,160.1179,160.436,160.0022,160.0697,59283.0
2021-02-16 15:50:00,166.06,166.63,165.8,166.27,170755.0,160.0986,160.6481,159.8479,160.301,170755.0
2021-02-17 09:30:00,165.82,166.79,165.0,166.79,90607.0,159.8672,160.8024,159.0766,160.8024,90607.0
2021-02-17 09:40:00,166.92,167.77,166.18,167.15,72169.0,160.9277,161.7472,160.2143,161.1494,72169.0
2021-02-17 09:50:00,167.29,167.59,166.64,166.83,28731.0,161.2844,161.5736,160.6578,160.8409,28731.0
2021-02-17 10:00:00,166.87,167.18,166.15,167.1,20121.0,160.8795,161.1784,160.1853,161.1012,20121.0
2021-02-17 10:10:00,167.11,167.22,166.53,166.69,13948.0,161.1109,161.2169,160.5517,160.706,13948.0
2021-02-17 10:20:00,166.87,167.13,166.64,166.97,20050.0,160.8795,161.1302,160.6578,160.9759,20050.0
2021-02-17 10:30:00,166.93,167.15,166.64,167.0,21315.0,160.9373,161.1494,160.6578,161.0048,21315.0
2021-02-17 10:40:00,166.92,167.58,166.61,167.58,30471.0,160.9277,161.564,160.6288,161.564,30471.0
2021-02-17 10:50:00,167.53,167.58,167.01,167.47,14456.0,161.5158,161.564,161.0145,161.458,14456.0
2021-02-17 11:00:00,167.44,168.09,167.37,167.91,24449.0,161.429,162.0557,161.3615,161.8822,24449.0
2021-02-17 11:10:00,167.92,168.09,167.62,168.01,11299.0,161.8918,162.0557,161.6026,161.9786,11299.0
2021-02-17 11:20:00,168.0,168.18,167.73,167.87,16710.0,161.9689,162.1425,161.7086,161.8436,16710.0
2021-02-17 11:30:00,167.65,168.23,167.59,168.15,32686.0,161.6315,162.1907,161.5736,162.1135,32686.0
2021-02-17 11:40:00,168.26,168.68,168.14,168.5,11364.0,162.2196,162.6245,162.1039,162.451,11364.0
2021-02-17 11:50:00,168.56,168.57,168.19,168.51,11255.0,162.5088,162.5185,162.1521,162.4606,11255.0
2021-02-17 12:00:00,168.58,168.76,168.4,168.44,11814.0,162.5281,162.7016,162.3546,162.3931,11814.0
2021-02-17 12:10:00,168.37,168.37,168.04,168.07,10505.0,162.3256,162.3256,162.0075,162.0364,10505.0
2021-02-17 12:20:00,168.11,168.31,167.96,168.13,11376.0,162.075,162.2678,161.9304,162.0943,11376.0
2021-02-17 12:30:00,168.18,168.48,168.16,168.41,11734.0,162.1425,162.4317,162.1232,162.3642,11734.0
2021-02-17 12:40:00,168.4,168.87,168.4,168.87,15740.0,162.3546,162.8077,162.3546,162.8077,15740.0
2021-02-17 12:50:00,168.79,168.81,168.55,168.63,14209.0,162.7306,162.7499,162.4992,162.5763,14209.0
2021-02-17 13:00:00,168.67,168.68,168.39,168.59,6012.0,162.6149,162.6245,162.3449,162.5377,6012.0
2021-02-17 13:10:00,168.6,168.61,168.25,168.33,6063.0,162.5474,162.557,162.21,162.2871,6063.0
2021-02-17 13:20:00,168.33,168.5,168.24,168.5,10093.0,162.2871,162.451,162.2003,162.451,10093.0
2021-02-17 13:30:00,168.46,168.8,168.24,168.72,14605.0,162.4124,162.7402,162.2003,162.6631,14605.0
2021-02-17 13:40:00,168.77,168.77,168.39,168.53,9578.0,162.7113,162.7113,162.3449,162.4799,9578.0
2021-02-17 13:50:00,168.54,168.62,168.35,168.62,11370.0,162.4895,162.5667,162.3064,162.5667,11370.0
2021-02-17 14:00:00,168.56,168.89,168.55,168.75,19016.0,162.5088,162.827,162.4992,162.692,19016.0
2021-02-17 14:10:00,168.75,169.21,168.75,169.16,18877.0,162.692,163.1355,162.692,163.0873,18877.0
2021-02-17 14:20:00,169.17,169.17,168.81,169.02,13934.0,163.0969,163.0969,162.7499,162.9523,13934.0
2021-02-17 14:30:00,169.06,169.22,169.0,169.22,12870.0,162.9909,163.1451,162.933,163.1451,12870.0
2021-02-17 14:40:00,169.21,169.6,169.2,169.57,23813.0,163.1355,163.5115,163.1258,163.4826,23813.0
2021-02-17 14:50:00,169.58,169.85,169.5,169.74,19239.0,163.4922,163.7525,163.4151,163.6465,19239.0
2021-02-17 15:00:00,169.75,169.85,169.23,169.3,16130.0,163.6561,163.7525,163.1548,163.2223,16130.0
2021-02-17 15:10:00,169.29,169.54,168.84,169.01,36265.0,163.2126,163.4536,162.7788,162.9427,36265.0
2021-02-17 15:20:00,168.96,169.27,168.8,169.26,49409.0,162.8945,163.1933,162.7402,163.1837,49409.0
2021-02-17 15:30:00,169.25,169.25,168.92,169.01,37127.0,163.1741,163.1741,162.8559,162.9427,37127.0
2021-02-17 15:40:00,169.05,169.16,168.41,168.63,66728.0,162.9812,163.0873,162.3642,162.5763,66728.0
2021-02-17 15:50:00,168.71,168.96,168.29,168.89,153997.0,162.6534,162.8945,162.2485,162.827,153997.0
2021-02-18 09:30:00,167.71,168.49,166.42,166.45,86996.0,161.6893,162.4413,160.4456,160.4746,86996.0
2021-02-18 09:40:00,166.36,167.52,165.72,167.52,32184.0,160.3878,161.5062,159.7708,161.5062,32184.0
2021-02-18 09:50:00,167.48,167.82,167.1,167.45,14528.0,161.4676,161.7954,161.1012,161.4387,14528.0
2021-02-18 10:00:00,167.6,168.12,167.33,167.96,24926.0,161.5833,162.0846,161.323,161.9304,24926.0
2021-02-18 10:10:00,167.99,168.81,167.99,168.59,24870.0,161.9593,162.7499,161.9593,162.5377,24870.0
2021-02-18 10:20:00,168.86,169.07,168.58,168.64,19845.0,162.7981,163.0005,162.5281,162.586,19845.0
2021-02-18 10:30:00,168.73,169.38,168.65,169.27,30380.0,162.6727,163.2994,162.5956,163.1933,30380.0
2021-02-18 10:40:00,169.25,169.61,168.81,169.11,24712.0,163.1741,163.5211,162.7499,163.0391,24712.0
2021-02-18 10:50:00,169.13,169.82,168.97,169.62,30243.0,163.0584,163.7236,162.9041,163.5308,30243.0
2021-02-18 11:00:00,169.59,169.72,169.33,169.6,17875.0,163.5018,163.6272,163.2512,163.5115,17875.0
2021-02-18 11:10:00,169.64,170.07,169.53,169.8,28929.0,163.5501,163.9646,163.444,163.7043,28929.0
2021-02-18 11:20:00,169.84,169.84,168.9,168.98,21465.0,163.7429,163.7429,162.8366,162.9137,21465.0
2021-02-18 11:30:00,168.9,169.14,168.56,168.65,26877.0,162.8366,163.068,162.5088,162.5956,26877.0
2021-02-18 11:40:00,168.65,168.79,168.2,168.79,24181.0,162.5956,162.7306,162.1617,162.7306,24181.0
2021-02-18 11:50:00,168.74,168.77,168.01,168.18,28445.0,162.6824,162.7113,161.9786,162.1425,28445.0
2021-02-18 12:00:00,168.2,168.25,168.0,168.21,17573.0,162.1617,162.21,161.9689,162.1714,17573.0
2021-02-18 12:10:00,168.17,168.64,168.17,168.61,17013.0,162.1328,162.586,162.1328,162.557,17013.0
2021-02-18 12:20:00,168.56,168.62,168.24,168.32,19619.0,162.5088,162.5667,162.2003,162.2774,19619.0
2021-02-18 12:30:00,168.31,168.43,168.24,168.26,10044.0,162.2678,162.3835,162.2003,162.2196,10044.0
2021-02-18 12:40:00,168.33,168.68,168.29,168.62,10515.0,162.2871,162.6245,162.2485,162.5667,10515.0
2021-02-18 12:50:00,168.62,168.7,168.45,168.5,19357.0,162.5667,162.6438,162.4028,162.451,19357.0
2021-02-18 13:00:00,168.53,168.66,168.36,168.44,16876.0,162.4799,162.6052,162.316,162.3931,16876.0
2021-02-18 13:10:00,168.4,168.47,168.17,168.3,11423.0,162.3546,162.4221,162.1328,162.2582,11423.0
2021-02-18 13:20:00,168.31,168.78,168.31,168.66,12526.0,162.2678,162.7209,162.2678,162.6052,12526.0
2021-02-18 13:30:00,168.72,169.04,168.68,169.03,15781.0,162.6631,162.9716,162.6245,162.962,15781.0
2021-02-18 13:40:00,169.03,169.05,168.31,168.37,31929.0,162.962,162.9812,162.2678,162.3256,31929.0
2021-02-18 13:50:00,168.35,168.49,168.2,168.25,17463.0,162.3064,162.4413,162.1617,162.21,17463.0
2021-02-18 14:00:00,168.28,168.58,168.16,168.22,24383.0,162.2389,162.5281,162.1232,162.181,24383.0
2021-02-18 14:10:00,168.14,168.33,168.12,168.26,17318.0,162.1039,162.2871,162.0846,162.2196,17318.0
2021-02-18 14:20:00,168.27,168.28,168.07,168.16,17386.0,162.2292,162.2389,162.0364,162.1232,17386.0
2021-02-18 14:30:00,168.15,168.47,168.03,168.43,15254.0,162.1135,162.4221,161.9979,162.3835,15254.0
2021-02-18 14:40:00,168.46,168.49,168.1,168.1,17806.0,162.4124,162.4413,162.0653,162.0653,17806.0
2021-02-18 14:50:00,168.07,168.35,168.0,168.26,14656.0,162.0364,162.3064,161.9689,162.2196,14656.0
2021-02-18 15:00:00,168.28,168.4,168.06,168.2,30985.0,162.2389,162.3546,162.0268,162.1617,30985.0
2021-02-18 15:10:00,168.19,168.25,167.89,168.18,36128.0,162.1521,162.21,161.8629,162.1425,36128.0
2021-02-18 15:20:00,168.17,168.17,167.97,168.06,16727.0,162.1328,162.1328,161.94,162.0268,16727.0
2021-02-18 15:30:00,168.06,168.29,167.96,167.98,23218.0,162.0268,162.2485,161.9304,161.9496,23218.0
2021-02-18 15:40:00,168.0,168.1,167.77,167.93,40303.0,161.9689,162.0653,161.7472,161.9014,40303.0
2021-02-18 15:50:00,167.87,168.0,167.32,168.0,166189.0,161.8436,161.9689,161.3133,161.9689,166189.0
2021-02-19 09:30:00,167.88,168.03,165.96,166.11,136350.0,161.8532,161.9979,160.0022,160.1468,136350.0
2021-02-19 09:40:00,166.11,166.34,165.1,165.2,35915.0,160.1468,160.3685,159.173,159.2694,35915.0
2021-02-19 09:50:00,165.2,165.49,164.91,164.97,86731.0,159.2694,159.549,158.9899,159.0477,86731.0
2021-02-19 10:00:00,165.0,165.21,164.7,164.7,33563.0,159.0766,159.2791,158.7874,158.7874,33563.0
2021-02-19 10:10:00,164.74,165.04,164.09,164.09,28207.0,158.826,159.1152,158.1993,158.1993,28207.0
2021-02-19 10:20:00,164.09,164.18,163.42,163.53,69427.0,158.1993,158.2861,157.5533,157.6594,69427.0
2021-02-19 10:30:00,163.53,164.08,163.44,164.0,68672.0,157.6594,158.1897,157.5726,158.1125,68672.0
2021-02-19 10:40:00,163.95,164.29,163.15,163.18,36693.0,158.0643,158.3921,157.293,157.322,36693.0
2021-02-19 10:50:00,163.24,163.55,163.06,163.3,26266.0,157.3798,157.6787,157.2063,157.4377,26266.0
2021-02-19 11:00:00,163.3,163.45,163.02,163.12,23589.0,157.4377,157.5823,157.1677,157.2641,23589.0
2021-02-19 11:10:00,163.15,163.29,162.4,162.67,29224.0,157.293,157.428,156.57,156.8303,29224.0
2021-02-19 11:20:00,162.66,162.84,162.5,162.56,28752.0,156.8206,156.9942,156.6664,156.7242,28752.0
2021-02-19 11:30:00,162.62,162.82,162.23,162.72,38974.0,156.7821,156.9749,156.4061,156.8785,38974.0
2021-02-19 11:40:00,162.63,163.5,162.63,163.4,17289.0,156.7917,157.6305,156.7917,157.5341,17289.0
2021-02-19 11:50:00,163.3,163.93,163.11,163.7,30588.0,157.4377,158.045,157.2545,157.8233,30588.0
2021-02-19 12:00:00,163.73,163.85,162.96,162.98,32737.0,157.8522,157.9679,157.1099,157.1291,32737.0
2021-02-19 12:10:00,163.0,163.25,162.96,163.01,13637.0,157.1484,157.3894,157.1099,157.1581,13637.0
2021-02-19 12:20:00,163.06,163.08,162.05,162.05,47267.0,157.2063,157.2256,156.2325,156.2325,47267.0
2021-02-19 12:30:00,162.05,162.55,161.83,162.16,103663.0,156.2325,156.7146,156.0204,156.3386,103663.0
2021-02-19 12:40:00,162.16,162.16,160.61,160.61,99624.0,156.3386,156.3386,154.8442,154.8442,99624.0
2021-02-19 12:50:00,160.72,161.52,160.56,161.37,46547.0,154.9503,155.7216,154.796,155.5769,46547.0
2021-02-19 13:00:00,161.46,161.46,160.41,160.51,43316.0,155.6637,155.6637,154.6514,154.7478,43316.0
2021-02-19 13:10:00,160.52,161.0,160.52,160.66,31456.0,154.7575,155.2202,154.7575,154.8924,31456.0
2021-02-19 13:20:00,160.7,160.71,160.24,160.3,81431.0,154.931,154.9406,154.4875,154.5454,81431.0
2021-02-19 13:30:00,160.31,160.33,159.89,160.19,66950.0,154.555,154.5743,154.1501,154.4393,66950.0
2021-02-19 13:40:00,160.15,160.52,160.14,160.49,126971.0,154.4007,154.7575,154.3911,154.7285,126971.0
2021-02-19 13:50:00,160.47,160.52,160.18,160.29,53946.0,154.7092,154.7575,154.4297,154.5357,53946.0
2021-02-19 14:00:00,160.32,160.47,159.6,159.68,59935.0,154.5646,154.7092,153.8705,153.9476,59935.0
2021-02-19 14:10:00,159.68,160.19,159.41,160.06,40568.0,153.9476,154.4393,153.6873,154.314,40568.0
2021-02-19 14:20:00,160.06,160.35,159.71,159.99,49385.0,154.314,154.5936,153.9765,154.2465,49385.0
2021-02-19 14:30:00,160.04,160.52,160.03,160.1,54026.0,154.2947,154.7575,154.285,154.3525,54026.0
2021-02-19 14:40:00,160.03,160.52,160.0,160.42,56187.0,154.285,154.7575,154.2561,154.661,56187.0
2021-02-19 14:50:00,160.48,160.65,160.36,160.49,95311.0,154.7189,154.8828,154.6032,154.7285,95311.0
2021-02-19 15:00:00,160.57,160.96,160.52,160.91,53860.0,154.8057,155.1817,154.7575,155.1335,53860.0
2021-02-19 15:10:00,160.94,161.38,160.89,161.09,151679.0,155.1624,155.5866,155.1142,155.307,151679.0
2021-02-19 15:20:00,161.1,161.32,161.07,161.11,52768.0,155.3166,155.5287,155.2877,155.3263,52768.0
2021-02-19 15:30:00,161.12,161.26,160.7,160.8,97125.0,155.3359,155.4709,154.931,155.0274,97125.0
2021-02-19 15:40:00,160.82,161.02,160.41,160.66,115442.0,155.0467,155.2395,154.6514,154.8924,115442.0
2021-02-19 15:50:00,160.68,160.68,159.83,160.01,262055.0,154.9117,154.9117,154.0922,154.2658,262055.0
2021-02-22 09:30:00,159.0,159.62,158.26,159.26,110514.0,153.292,153.8898,152.5786,153.5427,110514.0
2021-02-22 09:40:00,159.26,159.55,158.91,159.0,46498.0,153.5427,153.8223,153.2053,153.292,46498.0
2021-02-22 09:50:00,159.06,159.07,158.48,158.79,55891.0,153.3499,153.3595,152.7907,153.0896,55891.0
2021-02-22 10:00:00,158.95,159.6,158.88,159.08,34574.0,153.2438,153.8705,153.1763,153.3691,34574.0
2021-02-22 10:10:00,159.13,159.37,158.38,158.53,54398.0,153.4174,153.6487,152.6943,152.8389,54398.0
2021-02-22 10:20:00,158.6,159.3,158.49,159.3,26190.0,152.9064,153.5813,152.8003,153.5813,26190.0
2021-02-22 10:30:00,159.29,160.27,159.21,160.1,50471.0,153.5716,154.5164,153.4945,154.3525,50471.0
2021-02-22 10:40:00,160.18,160.32,159.44,159.64,40916.0,154.4297,154.5646,153.7162,153.909,40916.0
2021-02-22 10:50:00,159.74,159.87,159.5,159.52,49993.0,154.0055,154.1308,153.7741,153.7934,49993.0
2021-02-22 11:00:00,159.54,159.69,159.37,159.53,43781.0,153.8126,153.9573,153.6487,153.803,43781.0
2021-02-22 11:10:00,159.53,159.88,159.4,159.73,37642.0,153.803,154.1404,153.6777,153.9958,37642.0
2021-02-22 11:20:00,159.75,159.75,159.36,159.49,40003.0,154.0151,154.0151,153.6391,153.7644,40003.0
2021-02-22 11:30:00,159.45,159.55,159.24,159.37,42064.0,153.7259,153.8223,153.5234,153.6487,42064.0
2021-02-22 11:40:00,159.4,159.68,159.37,159.52,36211.0,153.6777,153.9476,153.6487,153.7934,36211.0
2021-02-22 11:50:00,159.52,160.22,159.5,160.22,25677.0,153.7934,154.4682,153.7741,154.4682,25677.0
2021-02-22 12:00:00,160.16,160.16,159.76,160.06,29412.0,154.4104,154.4104,154.0247,154.314,29412.0
2021-02-22 12:10:00,160.17,160.38,159.78,159.96,38781.0,154.42,154.6225,154.044,154.2176,38781.0
2021-02-22 12:20:00,159.92,160.01,159.75,159.76,22211.0,154.179,154.2658,154.0151,154.0247,22211.0
2021-02-22 12:30:00,159.8,160.01,159.5,159.96,29754.0,154.0633,154.2658,153.7741,154.2176,29754.0
2021-02-22 12:40:00,159.94,159.94,159.73,159.76,21280.0,154.1983,154.1983,153.9958,154.0247,21280.0
2021-02-22 12:50:00,159.71,159.86,159.6,159.82,16013.0,153.9765,154.1211,153.8705,154.0826,16013.0
2021-02-22 13:00:00,159.79,159.95,159.46,159.46,22874.0,154.0537,154.2079,153.7355,153.7355,22874.0
2021-02-22 13:10:00,159.44,159.54,159.2,159.27,21165.0,153.7162,153.8126,153.4848,153.5523,21165.0
2021-02-22 13:20:00,159.32,160.0,159.29,159.81,28363.0,153.6005,154.2561,153.5716,154.0729,28363.0
2021-02-22 13:30:00,159.82,160.06,159.79,160.01,34086.0,154.0826,154.314,154.0537,154.2658,34086.0
2021-02-22 13:40:00,160.01,160.09,159.69,159.84,15839.0,154.2658,154.3429,153.9573,154.1019,15839.0
2021-02-22 13:50:00,159.82,159.85,159.56,159.69,17162.0,154.0826,154.1115,153.8319,153.9573,17162.0
2021-02-22 14:00:00,159.72,159.86,159.42,159.77,24352.0,153.9862,154.1211,153.6969,154.0344,24352.0
2021-02-22 14:10:00,159.75,159.76,159.36,159.64,18800.0,154.0151,154.0247,153.6391,153.909,18800.0
2021-02-22 14:20:00,159.66,160.46,159.6,160.4,43900.0,153.9283,154.6996,153.8705,154.6418,43900.0
2021-02-22 14:30:00,160.38,160.43,160.2,160.38,32124.0,154.6225,154.6707,154.4489,154.6225,32124.0
2021-02-22 14:40:00,160.38,160.6,160.22,160.25,25022.0,154.6225,154.8346,154.4682,154.4971,25022.0
2021-02-22 14:50:00,160.29,160.37,159.87,159.93,38507.0,154.5357,154.6128,154.1308,154.1886,38507.0
2021-02-22 15:00:00,159.97,160.14,159.87,159.95,37223.0,154.2272,154.3911,154.1308,154.2079,37223.0
2021-02-22 15:10:00,159.95,161.0,159.93,160.99,92333.0,154.2079,155.2202,154.1886,155.2106,92333.0
2021-02-22 15:20:00,160.97,161.01,160.48,160.78,39600.0,155.1913,155.2299,154.7189,155.0081,39600.0
2021-02-22 15:30:00,160.75,160.97,160.61,160.67,42274.0,154.9792,155.1913,154.8442,154.9021,42274.0
2021-02-22 15:40:00,160.62,160.94,160.62,160.87,82252.0,154.8539,155.1624,154.8539,155.0949,82252.0
2021-02-22 15:50:00,160.86,160.98,160.07,160.22,188202.0,155.0852,155.2009,154.3236,154.4682,188202.0
2021-02-23 09:30:00,160.37,160.88,159.69,160.72,68932.0,154.6128,155.1045,153.9573,154.9503,68932.0
2021-02-23 09:40:00,160.65,161.8,160.46,161.15,87406.0,154.8828,155.9915,154.6996,155.3648,87406.0
2021-02-23 09:50:00,161.06,161.06,159.83,160.22,36911.0,155.2781,155.2781,154.0922,154.4682,36911.0
2021-02-23 10:00:00,160.01,160.34,159.51,160.0,23440.0,154.2658,154.5839,153.7837,154.2561,23440.0
2021-02-23 10:10:00,159.85,160.09,159.37,159.81,16159.0,154.1115,154.3429,153.6487,154.0729,16159.0
2021-02-23 10:20:00,159.91,160.01,159.41,159.58,18706.0,154.1694,154.2658,153.6873,153.8512,18706.0
2021-02-23 10:30:00,159.66,159.94,159.54,159.64,11978.0,153.9283,154.1983,153.8126,153.909,11978.0
2021-02-23 10:40:00,159.59,159.8,159.24,159.75,14368.0,153.8608,154.0633,153.5234,154.0151,14368.0
2021-02-23 10:50:00,159.66,159.77,159.35,159.77,28935.0,153.9283,154.0344,153.6295,154.0344,28935.0
2021-02-23 11:00:00,159.81,160.6,159.81,160.25,32128.0,154.0729,154.8346,154.0729,154.4971,32128.0
2021-02-23 11:10:00,160.38,160.66,160.31,160.54,21086.0,154.6225,154.8924,154.555,154.7767,21086.0
2021-02-23 11:20:00,160.5,160.76,160.01,160.12,18003.0,154.7382,154.9888,154.2658,154.3718,18003.0
2021-02-23 11:30:00,160.03,160.85,159.89,160.78,29704.0,154.285,155.0756,154.1501,155.0081,29704.0
2021-02-23 11:40:00,160.76,160.77,160.1,160.39,19099.0,154.9888,154.9985,154.3525,154.6321,19099.0
2021-02-23 11:50:00,160.4,160.54,159.86,160.49,26574.0,154.6418,154.7767,154.1211,154.7285,26574.0
2021-02-23 12:00:00,160.48,160.51,159.99,160.23,18490.0,154.7189,154.7478,154.2465,154.4779,18490.0
2021-02-23 12:10:00,160.29,160.74,160.29,160.6,45197.0,154.5357,154.9696,154.5357,154.8346,45197.0
2021-02-23 12:20:00,160.53,160.56,160.26,160.38,11987.0,154.7671,154.796,154.5068,154.6225,11987.0
2021-02-23 12:30:00,160.4,160.54,160.23,160.38,20203.0,154.6418,154.7767,154.4779,154.6225,20203.0
2021-02-23 12:40:00,160.33,160.54,160.29,160.42,35866.0,154.5743,154.7767,154.5357,154.661,35866.0
2021-02-23 12:50:00,160.44,160.49,160.23,160.3,18940.0,154.6803,154.7285,154.4779,154.5454,18940.0
2021-02-23 13:00:00,160.24,160.58,160.18,160.5,28401.0,154.4875,154.8153,154.4297,154.7382,28401.0
2021-02-23 13:10:00,160.5,160.89,160.45,160.82,16052.0,154.7382,155.1142,154.69,155.0467,16052.0
2021-02-23 13:20:00,160.86,161.07,160.62,160.65,26854.0,155.0852,155.2877,154.8539,154.8828,26854.0
2021-02-23 13:30:00,160.58,160.69,160.3,160.43,21988.0,154.8153,154.9214,154.5454,154.6707,21988.0
2021-02-23 13:40:00,160.47,160.61,160.38,160.38,14736.0,154.7092,154.8442,154.6225,154.6225,14736.0
2021-02-23 13:50:00,160.35,160.45,160.21,160.3,18107.0,154.5936,154.69,154.4586,154.5454,18107.0
2021-02-23 14:00:00,160.25,160.47,160.23,160.33,14940.0,154.4971,154.7092,154.4779,154.5743,14940.0
2021-02-23 14:10:00,160.3,160.33,160.02,160.3,17341.0,154.5454,154.5743,154.2754,154.5454,17341.0
2021-02-23 14:20:00,160.31,160.38,159.92,159.99,16807.0,154.555,154.6225,154.179,154.2465,16807.0
2021-02-23 14:30:00,160.01,160.06,159.7,159.9,14675.0,154.2658,154.314,153.9669,154.1597,14675.0
2021-02-23 14:40:00,159.89,160.34,159.85,160.26,14938.0,154.1501,154.5839,154.1115,154.5068,14938.0
2021-02-23 14:50:00,160.26,160.57,160.2,160.43,19996.0,154.5068,154.8057,154.4489,154.6707,19996.0
2021-02-23 15:00:00,160.41,160.46,160.22,160.24,19853.0,154.6514,154.6996,154.4682,154.4875,19853.0
2021-02-23 15:10:00,160.28,160.41,160.21,160.37,28483.0,154.5261,154.6514,154.4586,154.6128,28483.0
2021-02-23 15:20:00,160.41,160.74,160.39,160.56,31473.0,154.6514,154.9696,154.6321,154.796,31473.0
2021-02-23 15:30:00,160.6,160.68,160.29,160.29,38528.0,154.8346,154.9117,154.5357,154.5357,38528.0
2021-02-23 15:40:00,160.27,160.48,160.23,160.45,52042.0,154.5164,154.7189,154.4779,154.69,52042.0
2021-02-23 15:50:00,160.47,160.59,159.43,159.52,158612.0,154.7092,154.8249,153.7066,153.7934,158612.0
2021-02-24 09:30:00,161.19,161.61,160.3,161.12,81492.0,155.4034,155.8083,154.5454,155.3359,81492.0
2021-02-24 09:40:00,160.98,161.17,159.87,159.87,25356.0,155.2009,155.3841,154.1308,154.1308,25356.0
2021-02-24 09:50:00,159.94,160.37,159.55,159.55,20419.0,154.1983,154.6128,153.8223,153.8223,20419.0
2021-02-24 10:00:00,159.7,159.87,159.3,159.44,14691.0,153.9669,154.1308,153.5813,153.7162,14691.0
2021-02-24 10:10:00,159.51,159.74,159.35,159.39,15656.0,153.7837,154.0055,153.6295,153.668,15656.0
2021-02-24 10:20:00,159.31,159.37,158.84,159.02,21428.0,153.5909,153.6487,153.1378,153.3113,21428.0
2021-02-24 10:30:00,159.07,159.38,158.97,159.22,24108.0,153.3595,153.6584,153.2631,153.5041,24108.0
2021-02-24 10:40:00,159.22,159.4,159.07,159.2,52805.0,153.5041,153.6777,153.3595,153.4848,52805.0
2021-02-24 10:50:00,159.25,159.9,159.09,159.82,18462.0,153.533,154.1597,153.3788,154.0826,18462.0
2021-02-24 11:00:00,159.87,159.87,159.42,159.53,21937.0,154.1308,154.1308,153.6969,153.803,21937.0
2021-02-24 11:10:00,159.51,159.88,159.51,159.78,25672.0,153.7837,154.1404,153.7837,154.044,25672.0
2021-02-24 11:20:00,159.73,159.96,159.6,159.78,11801.0,153.9958,154.2176,153.8705,154.044,11801.0
2021-02-24 11:30:00,159.78,160.01,159.64,160.01,29277.0,154.044,154.2658,153.909,154.2658,29277.0
2021-02-24 11:40:00,160.0,160.26,160.0,160.06,26288.0,154.2561,154.5068,154.2561,154.314,26288.0
2021-02-24 11:50:00,160.06,160.31,160.01,160.11,20131.0,154.314,154.555,154.2658,154.3622,20131.0
2021-02-24 12:00:00,160.12,160.18,159.96,160.03,20857.0,154.3718,154.4297,154.2176,154.285,20857.0
2021-02-24 12:10:00,160.06,160.24,159.96,160.21,18141.0,154.314,154.4875,154.2176,154.4586,18141.0
2021-02-24 12:20:00,160.21,160.33,160.07,160.23,20903.0,154.4586,154.5743,154.3236,154.4779,20903.0
2021-02-24 12:30:00,160.24,160.35,160.15,160.3,32533.0,154.4875,154.5936,154.4007,154.5454,32533.0
2021-02-24 12:40:00,160.27,160.98,160.22,160.98,18895.0,154.5164,155.2009,154.4682,155.2009,18895.0
2021-02-24 12:50:00,161.02,161.35,160.99,161.13,19047.0,155.2395,155.5577,155.2106,155.3456,19047.0
2021-02-24 13:00:00,161.19,161.34,160.77,160.83,21344.0,155.4034,155.548,154.9985,155.0563,21344.0
2021-02-24 13:10:00,160.91,160.91,160.52,160.55,21253.0,155.1335,155.1335,154.7575,154.7864,21253.0
2021-02-24 13:20:00,160.55,160.86,160.5,160.7,26823.0,154.7864,155.0852,154.7382,154.931,26823.0
2021-02-24 13:30:00,160.67,160.86,160.5,160.56,20152.0,154.9021,155.0852,154.7382,154.796,20152.0
2021-02-24 13:40:00,160.52,160.64,160.34,160.49,47676.0,154.7575,154.8731,154.5839,154.7285,47676.0
2021-02-24 13:50:00,160.5,160.76,160.41,160.64,43482.0,154.7382,154.9888,154.6514,154.8731,43482.0
2021-02-24 14:00:00,160.64,160.72,160.45,160.47,33048.0,154.8731,154.9503,154.69,154.7092,33048.0
2021-02-24 14:10:00,160.51,160.57,160.34,160.41,19865.0,154.7478,154.8057,154.5839,154.6514,19865.0
2021-02-24 14:20:00,160.41,160.48,160.25,160.44,44222.0,154.6514,154.7189,154.4971,154.6803,44222.0
2021-02-24 14:30:00,160.42,160.42,160.22,160.28,15071.0,154.661,154.661,154.4682,154.5261,15071.0
2021-02-24 14:40:00,160.28,160.32,159.82,159.82,19813.0,154.5261,154.5646,154.0826,154.0826,19813.0
2021-02-24 14:50:00,159.79,159.9,159.67,159.7,18843.0,154.0537,154.1597,153.938,153.9669,18843.0
2021-02-24 15:00:00,159.72,159.87,159.62,159.87,22616.0,153.9862,154.1308,153.8898,154.1308,22616.0
2021-02-24 15:10:00,159.86,160.03,159.7,159.73,19351.0,154.1211,154.285,153.9669,153.9958,19351.0
2021-02-24 15:20:00,159.71,160.0,159.71,159.85,28812.0,153.9765,154.2561,153.9765,154.1115,28812.0
2021-02-24 15:30:00,159.88,159.94,159.6,159.66,61625.0,154.1404,154.1983,153.8705,153.9283,61625.0
2021-02-24 15:40:00,159.67,159.72,159.38,159.38,66672.0,153.938,153.9862,153.6584,153.6584,66672.0
2021-02-24 15:50:00,159.34,159.38,159.0,159.05,187009.0,153.6198,153.6584,153.292,153.3402,187009.0
2021-02-25 09:30:00,158.5,158.7,157.61,157.88,88538.0,152.81,153.0028,151.9519,152.2122,88538.0
2021-02-25 09:40:00,157.78,158.85,157.5,158.57,40385.0,152.1158,153.1474,151.8459,152.8775,40385.0
2021-02-25 09:50:00,158.74,159.45,158.65,159.0,39870.0,153.0414,153.7259,152.9546,153.292,39870.0
2021-02-25 10:00:00,158.9,159.21,158.59,158.74,23131.0,153.1956,153.4945,152.8967,153.0414,23131.0
2021-02-25 10:10:00,158.94,158.95,158.01,158.3,30912.0,153.2342,153.2438,152.3376,152.6172,30912.0
2021-02-25 10:20:00,158.39,158.77,158.0,158.25,30127.0,152.7039,153.0703,152.3279,152.5689,30127.0
2021-02-25 10:30:00,158.4,158.55,158.21,158.26,17372.0,152.7136,152.8582,152.5304,152.5786,17372.0
2021-02-25 10:40:00,158.24,158.45,157.6,157.81,45124.0,152.5593,152.7618,151.9423,152.1447,45124.0
2021-02-25 10:50:00,157.72,157.88,157.43,157.86,22984.0,152.058,152.2122,151.7784,152.1929,22984.0
2021-02-25 11:00:00,157.8,158.36,157.8,158.24,18005.0,152.1351,152.675,152.1351,152.5593,18005.0
2021-02-25 11:10:00,158.21,158.29,157.95,158.07,25951.0,152.5304,152.6075,152.2797,152.3954,25951.0
2021-02-25 11:20:00,158.09,158.16,157.49,157.6,39331.0,152.4147,152.4822,151.8362,151.9423,39331.0
2021-02-25 11:30:00,157.67,157.67,157.15,157.36,31646.0,152.0098,152.0098,151.5084,151.7109,31646.0
2021-02-25 11:40:00,157.31,157.37,156.85,157.28,18463.0,151.6627,151.7205,151.2192,151.6338,18463.0
2021-02-25 11:50:00,157.31,157.42,156.82,157.01,16547.0,151.6627,151.7687,151.1903,151.3735,16547.0
2021-02-25 12:00:00,157.01,157.76,156.89,157.6,16763.0,151.3735,152.0965,151.2578,151.9423,16763.0
2021-02-25 12:10:00,157.66,157.92,157.38,157.38,20894.0,152.0001,152.2508,151.7302,151.7302,20894.0
2021-02-25 12:20:00,157.43,157.66,157.13,157.23,26092.0,151.7784,152.0001,151.4892,151.5856,26092.0
2021-02-25 12:30:00,157.12,157.2,156.82,157.02,24765.0,151.4795,151.5566,151.1903,151.3831,24765.0
2021-02-25 12:40:00,157.05,157.05,156.6,156.9,35010.0,151.412,151.412,150.9782,151.2674,35010.0
2021-02-25 12:50:00,156.86,156.87,156.17,156.17,20778.0,151.2288,151.2385,150.5636,150.5636,20778.0
2021-02-25 13:00:00,156.23,156.4,155.88,156.25,17443.0,150.6215,150.7854,150.284,150.6407,17443.0
2021-02-25 13:10:00,156.2,156.78,156.08,156.74,18209.0,150.5925,151.1517,150.4768,151.1132,18209.0
2021-02-25 13:20:00,156.69,156.87,156.39,156.76,18241.0,151.0649,151.2385,150.7757,151.1324,18241.0
2021-02-25 13:30:00,156.66,156.76,156.35,156.75,12205.0,151.036,151.1324,150.7372,151.1228,12205.0
2021-02-25 13:40:00,156.75,157.0,156.69,156.83,25874.0,151.1228,151.3638,151.0649,151.1999,25874.0
2021-02-25 13:50:00,156.81,156.98,156.66,156.75,19901.0,151.1806,151.3445,151.036,151.1228,19901.0
2021-02-25 14:00:00,156.71,157.26,156.52,157.25,25447.0,151.0842,151.6145,150.9011,151.6048,25447.0
2021-02-25 14:10:00,157.25,157.47,156.93,157.31,21702.0,151.6048,151.8169,151.2963,151.6627,21702.0
2021-02-25 14:20:00,157.23,157.43,156.93,157.28,20174.0,151.5856,151.7784,151.2963,151.6338,20174.0
2021-02-25 14:30:00,157.28,157.29,156.91,156.92,29693.0,151.6338,151.6434,151.2771,151.2867,29693.0
2021-02-25 14:40:00,156.85,157.28,156.85,156.99,29148.0,151.2192,151.6338,151.2192,151.3542,29148.0
2021-02-25 14:50:00,157.03,157.22,156.74,156.83,37444.0,151.3927,151.5759,151.1132,151.1999,37444.0
2021-02-25 15:00:00,156.78,157.23,156.66,156.73,33301.0,151.1517,151.5856,151.036,151.1035,33301.0
2021-02-25 15:10:00,156.69,156.96,156.44,156.67,35961.0,151.0649,151.3253,150.8239,151.0457,35961.0
2021-02-25 15:20:00,156.67,156.77,156.2,156.28,44160.0,151.0457,151.1421,150.5925,150.6697,44160.0
2021-02-25 15:30:00,156.27,156.4,155.75,155.88,83234.0,150.66,150.7854,150.1587,150.284,83234.0
2021-02-25 15:40:00,155.85,156.47,155.83,156.35,125274.0,150.2551,150.8528,150.2358,150.7372,125274.0
2021-02-25 15:50:00,156.31,156.92,156.28,156.56,143624.0,150.6986,151.2867,150.6697,150.9396,143624.0
2021-02-26 09:30:00,157.14,157.46,156.8,156.8,46203.0,151.4988,151.8073,151.171,151.171,46203.0
2021-02-26 09:40:00,156.87,156.87,155.85,156.1,27033.0,151.2385,151.2385,150.2551,150.4961,27033.0
2021-02-26 09:50:00,156.04,156.6,155.89,156.44,19118.0,150.4383,150.9782,150.2937,150.8239,19118.0
2021-02-26 10:00:00,156.53,156.8,156.09,156.15,33060.0,150.9107,151.171,150.4865,150.5443,33060.0
2021-02-26 10:10:00,156.21,156.34,155.4,155.64,41211.0,150.6022,150.7275,149.8213,150.0526,41211.0
2021-02-26 10:20:00,155.64,156.01,154.95,154.98,27337.0,150.0526,150.4094,149.3874,149.4163,27337.0
2021-02-26 10:30:00,155.06,155.69,155.02,155.59,22398.0,149.4935,150.1008,149.4549,150.0044,22398.0
2021-02-26 10:40:00,155.63,155.81,155.35,155.68,19816.0,150.043,150.2165,149.7731,150.0912,19816.0
2021-02-26 10:50:00,155.67,156.25,155.53,156.09,15258.0,150.0816,150.6407,149.9466,150.4865,15258.0
2021-02-26 11:00:00,156.09,156.24,155.93,155.94,15407.0,150.4865,150.6311,150.3322,150.3419,15407.0
2021-02-26 11:10:00,155.9,155.97,155.27,155.42,18122.0,150.3033,150.3708,149.6959,149.8405,18122.0
2021-02-26 11:20:00,155.43,155.43,155.1,155.34,10957.0,149.8502,149.8502,149.532,149.7634,10957.0
2021-02-26 11:30:00,155.32,156.12,155.32,156.12,13803.0,149.7441,150.5154,149.7441,150.5154,13803.0
2021-02-26 11:40:00,156.1,156.15,155.53,155.81,12909.0,150.4961,150.5443,149.9466,150.2165,12909.0
2021-02-26 11:50:00,155.77,156.09,155.61,156.05,17815.0,150.178,150.4865,150.0237,150.4479,17815.0
2021-02-26 12:00:00,156.09,156.17,155.71,155.94,19864.0,150.4865,150.5636,150.1201,150.3419,19864.0
2021-02-26 12:10:00,156.0,157.0,155.98,156.91,26909.0,150.3997,151.3638,150.3804,151.2771,26909.0
2021-02-26 12:20:00,156.92,157.0,156.04,156.09,46398.0,151.2867,151.3638,150.4383,150.4865,46398.0
2021-02-26 12:30:00,156.13,156.27,155.89,155.99,21534.0,150.5251,150.66,150.2937,150.3901,21534.0
2021-02-26 12:40:00,155.92,156.46,155.9,156.28,16473.0,150.3226,150.8432,150.3033,150.6697,16473.0
2021-02-26 12:50:00,156.23,156.37,155.84,155.87,17770.0,150.6215,150.7564,150.2455,150.2744,17770.0
2021-02-26 13:00:00,155.86,155.87,155.56,155.76,15181.0,150.2647,150.2744,149.9755,150.1683,15181.0
2021-02-26 13:10:00,155.78,155.96,155.61,155.92,10677.0,150.1876,150.3612,150.0237,150.3226,10677.0
2021-02-26 13:20:00,155.88,156.04,155.85,156.01,11918.0,150.284,150.4383,150.2551,150.4094,11918.0
2021-02-26 13:30:00,155.97,155.98,155.67,155.76,17702.0,150.3708,150.3804,150.0816,150.1683,17702.0
2021-02-26 13:40:00,155.75,155.95,155.39,155.52,12727.0,150.1587,150.3515,149.8116,149.937,12727.0
2021-02-26 13:50:00,155.53,155.65,155.37,155.37,22493.0,149.9466,150.0623,149.7923,149.7923,22493.0
2021-02-26 14:00:00,155.35,155.58,155.16,155.3,19304.0,149.7731,149.9948,149.5899,149.7248,19304.0
2021-02-26 14:10:00,155.29,155.43,155.03,155.03,27251.0,149.7152,149.8502,149.4645,149.4645,27251.0
2021-02-26 14:20:00,155.07,155.51,154.98,155.42,34886.0,149.5031,149.9273,149.4163,149.8405,34886.0
2021-02-26 14:30:00,155.4,155.79,155.33,155.79,17712.0,149.8213,150.1973,149.7538,150.1973,17712.0
2021-02-26 14:40:00,155.7,155.98,155.33,155.98,40589.0,150.1105,150.3804,149.7538,150.3804,40589.0
2021-02-26 14:50:00,155.9,156.01,155.72,155.89,16399.0,150.3033,150.4094,150.1298,150.2937,16399.0
2021-02-26 15:00:00,155.88,156.17,155.62,156.11,23203.0,150.284,150.5636,150.0334,150.5058,23203.0
2021-02-26 15:10:00,156.11,156.45,155.95,156.22,99563.0,150.5058,150.8336,150.3515,150.6118,99563.0
2021-02-26 15:20:00,156.25,156.29,155.89,156.25,114902.0,150.6407,150.6793,150.2937,150.6407,114902.0
2021-02-26 15:30:00,156.23,156.45,155.58,155.61,93932.0,150.6215,150.8336,149.9948,150.0237,93932.0
2021-02-26 15:40:00,155.59,156.36,155.5,156.24,61979.0,150.0044,150.7468,149.9177,150.6311,61979.0
2021-02-26 15:50:00,156.17,156.24,155.1,155.2,243874.0,150.5636,150.6311,149.532,149.6284,243874.0
2021-03-01 09:30:00,156.11,156.74,155.93,156.22,60070.0,150.5058,151.1132,150.3322,150.6118,60070.0
2021-03-01 09:40:00,156.33,157.17,156.33,156.99,14096.0,150.7179,151.5277,150.7179,151.3542,14096.0
2021-03-01 09:50:00,157.05,157.8,157.05,157.8,37811.0,151.412,152.1351,151.412,152.1351,37811.0
2021-03-01 10:00:00,157.62,157.87,157.34,157.38,18963.0,151.9616,152.2026,151.6916,151.7302,18963.0
2021-03-01 10:10:00,157.35,158.17,157.32,158.14,14882.0,151.7013,152.4918,151.6723,152.4629,14882.0
2021-03-01 10:20:00,158.13,158.27,157.91,158.07,18911.0,152.4533,152.5882,152.2412,152.3954,18911.0
2021-03-01 10:30:00,158.05,158.48,157.87,158.43,18792.0,152.3761,152.7907,152.2026,152.7425,18792.0
2021-03-01 10:40:00,158.46,158.53,158.14,158.4,17605.0,152.7714,152.8389,152.4629,152.7136,17605.0
2021-03-01 10:50:00,158.34,158.47,157.98,158.06,14159.0,152.6557,152.781,152.3086,152.3858,14159.0
2021-03-01 11:00:00,158.09,158.27,157.68,157.95,15868.0,152.4147,152.5882,152.0194,152.2797,15868.0
2021-03-01 11:10:00,157.94,158.17,157.84,158.08,24152.0,152.2701,152.4918,152.1737,152.405,24152.0
2021-03-01 11:20:00,158.1,158.34,158.0,158.03,12610.0,152.4243,152.6557,152.3279,152.3568,12610.0
2021-03-01 11:30:00,158.06,158.22,158.01,158.09,13179.0,152.3858,152.54,152.3376,152.4147,13179.0
2021-03-01 11:40:00,158.11,158.25,157.98,158.19,8075.0,152.434,152.5689,152.3086,152.5111,8075.0
2021-03-01 11:50:00,158.19,158.34,158.17,158.33,8571.0,152.5111,152.6557,152.4918,152.6461,8571.0
2021-03-01 12:00:00,158.31,158.68,158.3,158.53,10587.0,152.6268,152.9835,152.6172,152.8389,10587.0
2021-03-01 12:10:00,158.53,158.72,158.42,158.55,16032.0,152.8389,153.0221,152.7328,152.8582,16032.0
2021-03-01 12:20:00,158.55,158.68,158.38,158.54,16737.0,152.8582,152.9835,152.6943,152.8485,16737.0
2021-03-01 12:30:00,158.59,158.76,158.52,158.53,13705.0,152.8967,153.0606,152.8293,152.8389,13705.0
2021-03-01 12:40:00,158.67,158.7,158.48,158.53,10199.0,152.9739,153.0028,152.7907,152.8389,10199.0
2021-03-01 12:50:00,158.58,158.65,158.38,158.38,16182.0,152.8871,152.9546,152.6943,152.6943,16182.0
2021-03-01 13:00:00,158.47,158.73,158.46,158.66,7447.0,152.781,153.0317,152.7714,152.9642,7447.0
2021-03-01 13:10:00,158.7,158.74,158.57,158.63,20268.0,153.0028,153.0414,152.8775,152.9353,20268.0
2021-03-01 13:20:00,158.63,158.93,158.63,158.81,11631.0,152.9353,153.2245,152.9353,153.1088,11631.0
2021-03-01 13:30:00,158.83,159.39,158.83,159.35,17732.0,153.1281,153.668,153.1281,153.6295,17732.0
2021-03-01 13:40:00,159.38,159.68,159.27,159.44,24485.0,153.6584,153.9476,153.5523,153.7162,24485.0
2021-03-01 13:50:00,159.49,159.72,159.42,159.62,18698.0,153.7644,153.9862,153.6969,153.8898,18698.0
2021-03-01 14:00:00,159.7,159.92,159.54,159.92,22458.0,153.9669,154.179,153.8126,154.179,22458.0
2021-03-01 14:10:00,159.91,159.95,159.64,159.74,25480.0,154.1694,154.2079,153.909,154.0055,25480.0
2021-03-01 14:20:00,159.74,159.74,159.32,159.39,22728.0,154.0055,154.0055,153.6005,153.668,22728.0
2021-03-01 14:30:00,159.35,159.37,158.98,158.99,15130.0,153.6295,153.6487,153.2727,153.2824,15130.0
2021-03-01 14:40:00,158.99,159.16,158.91,159.07,15772.0,153.2824,153.4463,153.2053,153.3595,15772.0
2021-03-01 14:50:00,159.1,159.11,158.75,158.75,7692.0,153.3884,153.3981,153.051,153.051,7692.0
2021-03-01 15:00:00,158.76,159.04,158.74,159.02,10206.0,153.0606,153.3306,153.0414,153.3113,10206.0
2021-03-01 15:10:00,159.0,159.0,158.53,158.6,13637.0,153.292,153.292,152.8389,152.9064,13637.0
2021-03-01 15:20:00,158.57,158.77,158.5,158.52,16844.0,152.8775,153.0703,152.81,152.8293,16844.0
2021-03-01 15:30:00,158.52,158.54,157.81,157.81,62429.0,152.8293,152.8485,152.1447,152.1447,62429.0
2021-03-01 15:40:00,157.83,158.04,157.52,157.52,55917.0,152.164,152.3665,151.8652,151.8652,55917.0
2021-03-01 15:50:00,157.5,158.0,157.5,157.68,118676.0,151.8459,152.3279,151.8459,152.0194,118676.0
2021-03-02 09:30:00,158.39,159.55,157.71,157.98,50806.0,152.7039,153.8223,152.0483,152.3086,50806.0
2021-03-02 09:40:00,157.93,158.21,157.25,157.29,16823.0,152.2604,152.5304,151.6048,151.6434,16823.0
2021-03-02 09:50:00,157.25,158.24,157.05,158.09,15869.0,151.6048,152.5593,151.412,152.4147,15869.0
2021-03-02 10:00:00,158.11,158.14,157.28,157.36,18993.0,152.434,152.4629,151.6338,151.7109,18993.0
2021-03-02 10:10:00,157.26,157.84,157.15,157.55,17279.0,151.6145,152.1737,151.5084,151.8941,17279.0
2021-03-02 10:20:00,157.51,157.7,156.76,156.87,36058.0,151.8555,152.0387,151.1324,151.2385,36058.0
2021-03-02 10:30:00,156.84,157.07,156.33,156.45,47883.0,151.2096,151.4313,150.7179,150.8336,47883.0
2021-03-02 10:40:00,156.38,156.47,155.53,155.98,57088.0,150.7661,150.8528,149.9466,150.3804,57088.0
2021-03-02 10:50:00,155.96,156.55,155.91,156.19,66149.0,150.3612,150.93,150.313,150.5829,66149.0
2021-03-02 11:00:00,156.17,156.51,156.12,156.44,26063.0,150.5636,150.8914,150.5154,150.8239,26063.0
2021-03-02 11:10:00,156.47,156.6,156.21,156.27,41092.0,150.8528,150.9782,150.6022,150.66,41092.0
2021-03-02 11:20:00,156.31,157.17,156.26,157.13,40719.0,150.6986,151.5277,150.6504,151.4892,40719.0
2021-03-02 11:30:00,157.18,157.18,156.81,156.97,41762.0,151.5374,151.5374,151.1806,151.3349,41762.0
2021-03-02 11:40:00,156.94,156.98,156.71,156.92,17437.0,151.306,151.3445,151.0842,151.2867,17437.0
2021-03-02 11:50:00,156.92,157.03,156.8,156.94,18344.0,151.2867,151.3927,151.171,151.306,18344.0
2021-03-02 12:00:00,156.9,157.46,156.9,157.37,13397.0,151.2674,151.8073,151.2674,151.7205,13397.0
2021-03-02 12:10:00,157.42,157.61,157.23,157.44,23138.0,151.7687,151.9519,151.5856,151.788,23138.0
2021-03-02 12:20:00,157.44,157.44,157.05,157.25,14442.0,151.788,151.788,151.412,151.6048,14442.0
2021-03-02 12:30:00,157.26,157.59,157.24,157.55,15568.0,151.6145,151.9326,151.5952,151.8941,15568.0
2021-03-02 12:40:00,157.52,157.68,157.45,157.45,15597.0,151.8652,152.0194,151.7977,151.7977,15597.0
2021-03-02 12:50:00,157.44,157.48,157.09,157.09,34265.0,151.788,151.8266,151.4506,151.4506,34265.0
2021-03-02 13:00:00,157.1,157.25,156.99,157.18,52935.0,151.4602,151.6048,151.3542,151.5374,52935.0
2021-03-02 13:10:00,157.22,157.39,157.17,157.22,7369.0,151.5759,151.7398,151.5277,151.5759,7369.0
2021-03-02 13:20:00,157.24,157.26,156.92,157.12,15585.0,151.5952,151.6145,151.2867,151.4795,15585.0
2021-03-02 13:30:00,157.16,157.49,157.15,157.46,11523.0,151.5181,151.8362,151.5084,151.8073,11523.0
2021-03-02 13:40:00,157.46,157.47,157.33,157.41,11204.0,151.8073,151.8169,151.682,151.7591,11204.0
2021-03-02 13:50:00,157.34,157.34,156.92,156.92,23595.0,151.6916,151.6916,151.2867,151.2867,23595.0
2021-03-02 14:00:00,156.94,157.09,156.81,156.82,23275.0,151.306,151.4506,151.1806,151.1903,23275.0
2021-03-02 14:10:00,156.89,157.22,156.89,157.0,11678.0,151.2578,151.5759,151.2578,151.3638,11678.0
2021-03-02 14:20:00,157.02,157.24,156.94,157.12,14460.0,151.3831,151.5952,151.306,151.4795,14460.0
2021-03-02 14:30:00,157.07,157.15,156.95,157.07,27486.0,151.4313,151.5084,151.3156,151.4313,27486.0
2021-03-02 14:40:00,157.08,157.38,157.07,157.35,9408.0,151.4409,151.7302,151.4313,151.7013,9408.0
2021-03-02 14:50:00,157.38,157.58,157.35,157.38,11886.0,151.7302,151.923,151.7013,151.7302,11886.0
2021-03-02 15:00:00,157.38,157.74,157.37,157.55,16938.0,151.7302,152.0773,151.7205,151.8941,16938.0
2021-03-02 15:10:00,157.55,157.57,157.3,157.34,21905.0,151.8941,151.9134,151.6531,151.6916,21905.0
2021-03-02 15:20:00,157.31,157.64,157.25,157.63,21045.0,151.6627,151.9808,151.6048,151.9712,21045.0
2021-03-02 15:30:00,157.62,157.89,157.54,157.54,35182.0,151.9616,152.2219,151.8844,151.8844,35182.0
2021-03-02 15:40:00,157.53,157.71,157.31,157.35,31270.0,151.8748,152.0483,151.6627,151.7013,31270.0
2021-03-02 15:50:00,157.35,157.38,156.95,157.08,91732.0,151.7013,151.7302,151.3156,151.4409,91732.0
2021-03-03 09:30:00,155.35,155.81,153.99,154.06,132770.0,149.7731,150.2165,148.4619,148.5294,132770.0
2021-03-03 09:40:00,154.0,154.49,153.62,154.1,47572.0,148.4715,148.9439,148.1052,148.5679,47572.0
2021-03-03 09:50:00,154.1,154.33,152.82,152.93,58371.0,148.5679,148.7897,147.3339,147.4399,58371.0
2021-03-03 10:00:00,152.94,153.39,152.15,153.37,76064.0,147.4496,147.8834,146.6879,147.8641,76064.0
2021-03-03 10:10:00,153.28,153.29,152.51,153.14,50108.0,147.7774,147.787,147.035,147.6424,50108.0
2021-03-03 10:20:00,153.14,153.69,153.03,153.19,81704.0,147.6424,148.1726,147.5363,147.6906,81704.0
2021-03-03 10:30:00,153.19,153.2,152.35,152.5,31217.0,147.6906,147.7002,146.8808,147.0254,31217.0
2021-03-03 10:40:00,152.45,152.51,151.79,151.87,23116.0,146.9772,147.035,146.3409,146.418,23116.0
2021-03-03 10:50:00,151.87,152.44,151.64,152.37,29614.0,146.418,146.9675,146.1962,146.9,29614.0
2021-03-03 11:00:00,152.38,152.64,152.05,152.05,32005.0,146.9097,147.1603,146.5915,146.5915,32005.0
2021-03-03 11:10:00,152.05,152.09,151.6,151.84,42414.0,146.5915,146.6301,146.1577,146.3891,42414.0
2021-03-03 11:20:00,151.86,151.99,151.43,151.95,68827.0,146.4083,146.5337,145.9938,146.4951,68827.0
2021-03-03 11:30:00,151.91,151.91,151.05,151.05,37128.0,146.4565,146.4565,145.6274,145.6274,37128.0
2021-03-03 11:40:00,151.09,151.16,150.67,150.91,75503.0,145.666,145.7335,145.2611,145.4924,75503.0
2021-03-03 11:50:00,150.87,151.51,150.87,151.35,24827.0,145.4539,146.0709,145.4539,145.9167,24827.0
2021-03-03 12:00:00,151.35,151.35,150.58,150.66,60702.0,145.9167,145.9167,145.1743,145.2514,60702.0
2021-03-03 12:10:00,150.61,150.8,150.21,150.75,53048.0,145.2032,145.3864,144.8176,145.3382,53048.0
2021-03-03 12:20:00,150.75,150.86,150.55,150.65,45651.0,145.3382,145.4442,145.1454,145.2418,45651.0
2021-03-03 12:30:00,150.62,151.14,150.3,151.1,77878.0,145.2129,145.7142,144.9043,145.6756,77878.0
2021-03-03 12:40:00,151.11,151.17,150.49,150.9,35504.0,145.6853,145.7431,145.0875,145.4828,35504.0
2021-03-03 12:50:00,150.9,150.97,150.46,150.5,33953.0,145.4828,145.5503,145.0586,145.0972,33953.0
2021-03-03 13:00:00,150.49,150.49,150.08,150.33,31490.0,145.0875,145.0875,144.6922,144.9333,31490.0
2021-03-03 13:10:00,150.24,150.36,150.02,150.2,39780.0,144.8465,144.9622,144.6344,144.8079,39780.0
2021-03-03 13:20:00,150.21,150.51,150.15,150.43,42962.0,144.8176,145.1068,144.7597,145.0297,42962.0
2021-03-03 13:30:00,150.44,150.44,150.09,150.1,32725.0,145.0393,145.0393,144.7019,144.7115,32725.0
2021-03-03 13:40:00,150.07,150.16,149.78,150.06,53371.0,144.6826,144.7694,144.403,144.673,53371.0
2021-03-03 13:50:00,150.03,150.17,149.99,150.1,54561.0,144.644,144.779,144.6055,144.7115,54561.0
2021-03-03 14:00:00,150.14,150.18,149.82,149.88,48375.0,144.7501,144.7887,144.4416,144.4994,48375.0
2021-03-03 14:10:00,149.81,150.92,149.29,149.31,104650.0,144.4319,145.5021,143.9306,143.9499,104650.0
2021-03-03 14:20:00,149.34,150.0,149.33,149.94,42856.0,143.9788,144.6151,143.9692,144.5573,42856.0
2021-03-03 14:30:00,149.94,150.17,149.63,150.15,53747.0,144.5573,144.779,144.2584,144.7597,53747.0
2021-03-03 14:40:00,150.15,150.2,149.32,149.63,37109.0,144.7597,144.8079,143.9595,144.2584,37109.0
2021-03-03 14:50:00,149.59,149.78,149.27,149.57,50198.0,144.2198,144.403,143.9113,144.2006,50198.0
2021-03-03 15:00:00,149.58,149.66,149.27,149.5,47014.0,144.2102,144.2873,143.9113,144.1331,47014.0
2021-03-03 15:10:00,149.53,149.74,149.29,149.45,98365.0,144.162,144.3644,143.9306,144.0849,98365.0
2021-03-03 15:20:00,149.42,150.0,149.19,149.92,68779.0,144.0559,144.6151,143.8342,144.538,68779.0
2021-03-03 15:30:00,149.95,149.96,149.44,149.69,124931.0,144.5669,144.5766,144.0752,144.3162,124931.0
2021-03-03 15:40:00,149.72,150.18,149.72,149.94,91447.0,144.3452,144.7887,144.3452,144.5573,91447.0
2021-03-03 15:50:00,149.94,149.96,149.25,149.31,209066.0,144.5573,144.5766,143.892,143.9499,209066.0
2021-03-04 09:30:00,148.61,149.0,146.61,148.5,247860.0,143.275,143.651,141.3468,143.169,247860.0
2021-03-04 09:40:00,148.31,148.81,148.22,148.36,124337.0,142.9858,143.4678,142.899,143.034,124337.0
2021-03-04 09:50:00,148.28,148.35,147.31,147.77,69407.0,142.9569,143.0243,142.0217,142.4652,69407.0
2021-03-04 10:00:00,147.84,148.29,147.28,147.86,142803.0,142.5327,142.9665,141.9928,142.5519,142803.0
2021-03-04 10:10:00,147.91,148.09,147.26,147.56,239664.0,142.6001,142.7737,141.9735,142.2627,239664.0
2021-03-04 10:20:00,147.53,147.72,146.69,146.69,122046.0,142.2338,142.417,141.4239,141.4239,122046.0
2021-03-04 10:30:00,146.7,147.0,146.45,147.0,74508.0,141.4336,141.7228,141.1926,141.7228,74508.0
2021-03-04 10:40:00,147.0,148.36,146.94,148.36,213698.0,141.7228,143.034,141.665,143.034,213698.0
2021-03-04 10:50:00,148.32,148.4,146.98,147.19,128425.0,142.9954,143.0726,141.7035,141.906,128425.0
2021-03-04 11:00:00,147.31,148.58,147.31,148.44,99766.0,142.0217,143.2461,142.0217,143.1111,99766.0
2021-03-04 11:10:00,148.48,148.6,147.93,148.03,92307.0,143.1497,143.2654,142.6194,142.7158,92307.0
2021-03-04 11:20:00,147.98,148.07,147.43,147.78,179556.0,142.6676,142.7544,142.1374,142.4748,179556.0
2021-03-04 11:30:00,147.72,148.03,147.01,147.55,116643.0,142.417,142.7158,141.7325,142.2531,116643.0
2021-03-04 11:40:00,147.54,147.81,146.71,146.79,117480.0,142.2434,142.5037,141.4432,141.5204,117480.0
2021-03-04 11:50:00,146.82,147.49,146.65,147.49,99457.0,141.5493,142.1952,141.3854,142.1952,99457.0
2021-03-04 12:00:00,147.48,147.59,147.2,147.34,48510.0,142.1856,142.2916,141.9156,142.0506,48510.0
2021-03-04 12:10:00,147.34,147.35,146.48,146.96,41685.0,142.0506,142.0602,141.2215,141.6842,41685.0
2021-03-04 12:20:00,146.86,147.04,145.56,145.75,54985.0,141.5878,141.7614,140.3345,140.5177,54985.0
2021-03-04 12:30:00,145.58,145.94,145.39,145.66,94492.0,140.3538,140.7009,140.1706,140.4309,94492.0
2021-03-04 12:40:00,145.66,146.0,145.17,145.38,98159.0,140.4309,140.7587,139.9585,140.161,98159.0
2021-03-04 12:50:00,145.33,145.49,144.57,144.74,60871.0,140.1128,140.267,139.38,139.5439,60871.0
2021-03-04 13:00:00,144.79,145.3,144.44,144.66,59490.0,139.5921,140.0838,139.2547,139.4668,59490.0
2021-03-04 13:10:00,144.71,144.71,143.79,143.99,63698.0,139.515,139.515,138.628,138.8209,63698.0
2021-03-04 13:20:00,143.95,143.98,143.47,143.56,96578.0,138.7823,138.8112,138.3195,138.4063,96578.0
2021-03-04 13:30:00,143.59,143.8,143.08,143.74,71341.0,138.4352,138.6377,137.9435,138.5798,71341.0
2021-03-04 13:40:00,143.75,143.93,142.87,143.17,52878.0,138.5895,138.763,137.7411,138.0303,52878.0
2021-03-04 13:50:00,143.16,143.16,142.35,142.35,75237.0,138.0207,138.0207,137.2397,137.2397,75237.0
2021-03-04 14:00:00,142.43,143.77,142.39,143.75,110209.0,137.3169,138.6088,137.2783,138.5895,110209.0
2021-03-04 14:10:00,143.67,143.94,143.0,143.2,131526.0,138.5124,138.7727,137.8664,138.0592,131526.0
2021-03-04 14:20:00,143.21,143.66,142.87,143.07,149374.0,138.0689,138.5027,137.7411,137.9339,149374.0
2021-03-04 14:30:00,143.06,143.07,142.21,142.53,137284.0,137.9243,137.9339,137.1048,137.4133,137284.0
2021-03-04 14:40:00,142.56,143.69,142.42,143.47,136083.0,137.4422,138.5316,137.3072,138.3195,136083.0
2021-03-04 14:50:00,143.42,144.06,143.0,144.02,99847.0,138.2713,138.8884,137.8664,138.8498,99847.0
2021-03-04 15:00:00,143.98,144.12,143.69,143.8,68582.0,138.8112,138.9462,138.5316,138.6377,68582.0
2021-03-04 15:10:00,143.75,143.91,143.05,143.28,61572.0,138.5895,138.7437,137.9146,138.1364,61572.0
2021-03-04 15:20:00,143.31,143.64,142.94,143.59,90154.0,138.1653,138.4834,137.8086,138.4352,90154.0
2021-03-04 15:30:00,143.56,143.84,143.36,143.47,154249.0,138.4063,138.6763,138.2135,138.3195,154249.0
2021-03-04 15:40:00,143.49,144.11,143.39,144.0,148867.0,138.3388,138.9366,138.2424,138.8305,148867.0
2021-03-04 15:50:00,144.04,144.38,143.53,143.91,375095.0,138.8691,139.1969,138.3774,138.7437,375095.0
2021-03-05 09:30:00,145.25,145.55,141.41,141.83,122599.0,140.0356,140.3249,136.3335,136.7384,122599.0
2021-03-05 09:40:00,141.84,142.61,141.66,142.05,47693.0,136.7481,137.4904,136.5745,136.9505,47693.0
2021-03-05 09:50:00,141.95,143.13,141.85,142.97,74567.0,136.8541,137.9917,136.7577,137.8375,74567.0
2021-03-05 10:00:00,142.82,143.23,142.51,142.59,107457.0,137.6929,138.0882,137.394,137.4711,107457.0
2021-03-05 10:10:00,142.6,142.78,141.75,142.51,47801.0,137.4808,137.6543,136.6613,137.394,47801.0
2021-03-05 10:20:00,142.45,143.06,142.17,142.62,68666.0,137.3362,137.9243,137.0662,137.5001,68666.0
2021-03-05 10:30:00,142.64,143.03,141.86,141.87,57720.0,137.5193,137.8953,136.7673,136.777,57720.0
2021-03-05 10:40:00,141.85,142.12,141.57,141.69,88661.0,136.7577,137.018,136.4877,136.6034,88661.0
2021-03-05 10:50:00,141.69,142.55,141.57,142.21,237603.0,136.6034,137.4326,136.4877,137.1048,237603.0
2021-03-05 11:00:00,142.28,143.04,142.27,142.67,92477.0,137.1723,137.905,137.1626,137.5483,92477.0
2021-03-05 11:10:00,142.63,142.93,142.15,142.47,35758.0,137.5097,137.7989,137.0469,137.3554,35758.0
2021-03-05 11:20:00,142.32,142.41,141.65,141.99,32510.0,137.2108,137.2976,136.5649,136.8927,32510.0
2021-03-05 11:30:00,142.03,142.11,141.55,141.81,88453.0,136.9312,137.0084,136.4685,136.7191,88453.0
2021-03-05 11:40:00,141.8,142.44,141.71,142.28,59822.0,136.7095,137.3265,136.6227,137.1723,59822.0
2021-03-05 11:50:00,142.24,143.31,142.2,143.2,48480.0,137.1337,138.1653,137.0951,138.0592,48480.0
2021-03-05 12:00:00,143.2,143.84,143.09,143.68,37507.0,138.0592,138.6763,137.9532,138.522,37507.0
2021-03-05 12:10:00,143.67,144.12,143.59,143.97,45130.0,138.5124,138.9462,138.4352,138.8016,45130.0
2021-03-05 12:20:00,143.95,144.29,143.87,144.12,30945.0,138.7823,139.1101,138.7052,138.9462,30945.0
2021-03-05 12:30:00,144.18,144.24,143.73,144.11,76233.0,139.004,139.0619,138.5702,138.9366,76233.0
2021-03-05 12:40:00,144.07,144.47,143.93,144.2,30361.0,138.898,139.2836,138.763,139.0233,30361.0
2021-03-05 12:50:00,144.2,144.42,143.84,143.99,32193.0,139.0233,139.2354,138.6763,138.8209,32193.0
2021-03-05 13:00:00,143.97,144.2,143.68,144.13,22893.0,138.8016,139.0233,138.522,138.9558,22893.0
2021-03-05 13:10:00,144.16,144.34,143.91,144.28,52718.0,138.9848,139.1583,138.7437,139.1005,52718.0
2021-03-05 13:20:00,144.25,144.44,144.12,144.21,28998.0,139.0715,139.2547,138.9462,139.033,28998.0
2021-03-05 13:30:00,144.25,144.33,143.96,144.15,42159.0,139.0715,139.1487,138.7919,138.9751,42159.0
2021-03-05 13:40:00,144.13,144.65,144.09,144.47,20001.0,138.9558,139.4572,138.9173,139.2836,20001.0
2021-03-05 13:50:00,144.5,144.57,144.22,144.44,28301.0,139.3126,139.38,139.0426,139.2547,28301.0
2021-03-05 14:00:00,144.47,144.69,144.03,144.03,34546.0,139.2836,139.4957,138.8594,138.8594,34546.0
2021-03-05 14:10:00,144.13,144.67,144.1,144.29,32310.0,138.9558,139.4765,138.9269,139.1101,32310.0
2021-03-05 14:20:00,144.27,144.56,144.24,144.56,35878.0,139.0908,139.3704,139.0619,139.3704,35878.0
2021-03-05 14:30:00,144.58,144.87,144.49,144.6,46439.0,139.3897,139.6693,139.3029,139.409,46439.0
2021-03-05 14:40:00,144.63,144.7,144.5,144.56,15719.0,139.4379,139.5054,139.3126,139.3704,15719.0
2021-03-05 14:50:00,144.49,145.07,144.48,145.01,31756.0,139.3029,139.8621,139.2933,139.8043,31756.0
2021-03-05 15:00:00,145.01,145.5,144.9,145.15,33730.0,139.8043,140.2767,139.6982,139.9392,33730.0
2021-03-05 15:10:00,145.15,145.53,145.05,145.33,35828.0,139.9392,140.3056,139.8428,140.1128,35828.0
2021-03-05 15:20:00,145.34,145.39,145.13,145.34,51975.0,140.1224,140.1706,139.9199,140.1224,51975.0
2021-03-05 15:30:00,145.3,145.87,145.28,145.87,33389.0,140.0838,140.6334,140.0646,140.6334,33389.0
2021-03-05 15:40:00,145.81,145.85,145.4,145.82,49228.0,140.5755,140.6141,140.1803,140.5852,49228.0
2021-03-05 15:50:00,145.85,146.04,145.47,145.67,164088.0,140.6141,140.7973,140.2477,140.4406,164088.0
2021-03-08 09:30:00,148.01,148.13,146.05,147.11,122819.0,142.6966,142.8122,140.8069,141.8289,122819.0
2021-03-08 09:40:00,147.13,148.01,146.96,147.84,71749.0,141.8481,142.6966,141.6842,142.5327,71749.0
2021-03-08 09:50:00,147.79,148.19,147.37,147.68,25899.0,142.4845,142.8701,142.0795,142.3784,25899.0
2021-03-08 10:00:00,147.68,148.78,147.58,148.54,33193.0,142.3784,143.4389,142.282,143.2075,33193.0
2021-03-08 10:10:00,148.59,149.46,148.53,149.34,38018.0,143.2557,144.0945,143.1979,143.9788,38018.0
2021-03-08 10:20:00,149.23,149.6,149.16,149.43,31459.0,143.8728,144.2295,143.8053,144.0656,31459.0
2021-03-08 10:30:00,149.36,149.47,148.72,148.72,27668.0,143.9981,144.1041,143.3811,143.3811,27668.0
2021-03-08 10:40:00,148.74,149.25,148.74,148.94,29436.0,143.4003,143.892,143.4003,143.5932,29436.0
2021-03-08 10:50:00,148.94,149.43,148.82,148.98,61092.0,143.5932,144.0656,143.4775,143.6317,61092.0
2021-03-08 11:00:00,148.95,149.19,148.79,149.01,53217.0,143.6028,143.8342,143.4486,143.6607,53217.0
2021-03-08 11:10:00,149.01,149.02,148.6,148.89,28452.0,143.6607,143.6703,143.2654,143.545,28452.0
2021-03-08 11:20:00,148.89,149.14,148.81,149.06,20107.0,143.545,143.786,143.4678,143.7089,20107.0
2021-03-08 11:30:00,149.03,149.09,148.67,149.09,21348.0,143.6799,143.7378,143.3329,143.7378,21348.0
2021-03-08 11:40:00,149.05,149.13,148.75,148.81,27522.0,143.6992,143.7763,143.41,143.4678,27522.0
2021-03-08 11:50:00,148.78,149.16,148.72,148.72,13759.0,143.4389,143.8053,143.3811,143.3811,13759.0
2021-03-08 12:00:00,148.74,148.91,148.26,148.39,19904.0,143.4003,143.5642,142.9376,143.0629,19904.0
2021-03-08 12:10:00,148.43,148.47,148.03,148.06,19713.0,143.1015,143.14,142.7158,142.7448,19713.0
2021-03-08 12:20:00,148.04,148.37,147.95,148.05,19156.0,142.7255,143.0436,142.6387,142.7351,19156.0
2021-03-08 12:30:00,148.05,148.62,148.0,148.38,19571.0,142.7351,143.2847,142.6869,143.0533,19571.0
2021-03-08 12:40:00,148.43,148.54,148.3,148.37,11585.0,143.1015,143.2075,142.9761,143.0436,11585.0
2021-03-08 12:50:00,148.36,148.48,148.26,148.29,13515.0,143.034,143.1497,142.9376,142.9665,13515.0
2021-03-08 13:00:00,148.3,148.63,148.3,148.6,15446.0,142.9761,143.2943,142.9761,143.2654,15446.0
2021-03-08 13:10:00,148.6,148.81,148.41,148.71,19125.0,143.2654,143.4678,143.0822,143.3714,19125.0
2021-03-08 13:20:00,148.67,148.71,148.48,148.49,12890.0,143.3329,143.3714,143.1497,143.1593,12890.0
2021-03-08 13:30:00,148.53,148.53,148.14,148.28,16864.0,143.1979,143.1979,142.8219,142.9569,16864.0
2021-03-08 13:40:00,148.24,148.25,147.99,148.2,18829.0,142.9183,142.9279,142.6773,142.8797,18829.0
2021-03-08 13:50:00,148.18,148.22,147.46,147.47,25909.0,142.8605,142.899,142.1663,142.1759,25909.0
2021-03-08 14:00:00,147.45,148.06,147.3,148.03,34553.0,142.1567,142.7448,142.012,142.7158,34553.0
2021-03-08 14:10:00,148.01,148.03,147.77,147.81,18061.0,142.6966,142.7158,142.4652,142.5037,18061.0
2021-03-08 14:20:00,147.81,147.94,147.58,147.58,20569.0,142.5037,142.6291,142.282,142.282,20569.0
2021-03-08 14:30:00,147.58,148.32,147.58,148.09,57353.0,142.282,142.9954,142.282,142.7737,57353.0
2021-03-08 14:40:00,148.14,148.14,147.42,147.46,43252.0,142.8219,142.8219,142.1277,142.1663,43252.0
2021-03-08 14:50:00,147.43,147.89,147.4,147.74,27400.0,142.1374,142.5809,142.1085,142.4362,27400.0
2021-03-08 15:00:00,147.75,147.77,147.0,147.04,20402.0,142.4459,142.4652,141.7228,141.7614,20402.0
2021-03-08 15:10:00,147.15,147.15,146.41,146.41,25885.0,141.8674,141.8674,141.154,141.154,25885.0
2021-03-08 15:20:00,146.41,146.53,145.81,145.81,85144.0,141.154,141.2697,140.5755,140.5755,85144.0
2021-03-08 15:30:00,145.81,146.32,145.52,146.01,148915.0,140.5755,141.0672,140.2959,140.7684,148915.0
2021-03-08 15:40:00,146.06,146.12,145.44,145.46,63443.0,140.8166,140.8744,140.2188,140.2381,63443.0
2021-03-08 15:50:00,145.48,145.65,145.02,145.15,167870.0,140.2574,140.4213,139.8139,139.9392,167870.0
2021-03-09 09:30:00,147.5,151.79,147.34,150.99,142746.0,142.2049,146.3409,142.0506,145.5696,142746.0
2021-03-09 09:40:00,150.9,151.49,150.66,150.92,86709.0,145.4828,146.0516,145.2514,145.5021,86709.0
2021-03-09 09:50:00,150.82,152.27,150.82,151.82,59825.0,145.4057,146.8036,145.4057,146.3698,59825.0
2021-03-09 10:00:00,151.89,152.42,151.38,152.0,59843.0,146.4373,146.9482,145.9456,146.5433,59843.0
2021-03-09 10:10:00,151.95,153.3,151.94,153.08,95575.0,146.4951,147.7966,146.4855,147.5845,95575.0
2021-03-09 10:20:00,153.15,153.49,152.88,153.13,67326.0,147.652,147.9798,147.3917,147.6328,67326.0
2021-03-09 10:30:00,153.1,153.15,152.51,152.55,76443.0,147.6038,147.652,147.035,147.0736,76443.0
2021-03-09 10:40:00,152.55,152.92,152.23,152.42,63634.0,147.0736,147.4303,146.7651,146.9482,63634.0
2021-03-09 10:50:00,152.39,152.45,151.68,151.68,68396.0,146.9193,146.9772,146.2348,146.2348,68396.0
2021-03-09 11:00:00,151.65,152.03,151.33,151.69,62854.0,146.2059,146.5722,145.8974,146.2444,62854.0
2021-03-09 11:10:00,151.62,152.41,151.49,152.34,31167.0,146.177,146.9386,146.0516,146.8711,31167.0
2021-03-09 11:20:00,152.34,152.59,152.17,152.3,36263.0,146.8711,147.1121,146.7072,146.8325,36263.0
2021-03-09 11:30:00,152.37,152.82,152.2,152.74,43195.0,146.9,147.3339,146.7361,147.2568,43195.0
2021-03-09 11:40:00,152.74,153.06,152.4,152.44,44661.0,147.2568,147.5653,146.929,146.9675,44661.0
2021-03-09 11:50:00,152.44,152.63,152.12,152.61,37473.0,146.9675,147.1507,146.659,147.1314,37473.0
2021-03-09 12:00:00,152.59,152.83,152.48,152.59,30747.0,147.1121,147.3435,147.0061,147.1121,30747.0
2021-03-09 12:10:00,152.58,152.85,152.21,152.21,25008.0,147.1025,147.3628,146.7458,146.7458,25008.0
2021-03-09 12:20:00,152.19,152.31,152.09,152.26,19527.0,146.7265,146.8422,146.6301,146.794,19527.0
2021-03-09 12:30:00,152.28,152.44,152.01,152.41,23214.0,146.8133,146.9675,146.553,146.9386,23214.0
2021-03-09 12:40:00,152.44,152.5,151.55,151.59,24791.0,146.9675,147.0254,146.1095,146.148,24791.0
2021-03-09 12:50:00,151.55,152.0,151.48,151.91,22883.0,146.1095,146.5433,146.042,146.4565,22883.0
2021-03-09 13:00:00,151.94,152.48,151.87,152.44,31871.0,146.4855,147.0061,146.418,146.9675,31871.0
2021-03-09 13:10:00,152.41,152.76,152.27,152.74,40922.0,146.9386,147.276,146.8036,147.2568,40922.0
2021-03-09 13:20:00,152.71,152.74,152.46,152.71,27705.0,147.2278,147.2568,146.9868,147.2278,27705.0
2021-03-09 13:30:00,152.65,152.99,152.6,152.85,28241.0,147.17,147.4978,147.1218,147.3628,28241.0
2021-03-09 13:40:00,152.82,152.85,152.22,152.41,27685.0,147.3339,147.3628,146.7554,146.9386,27685.0
2021-03-09 13:50:00,152.45,152.59,151.88,151.97,34849.0,146.9772,147.1121,146.4276,146.5144,34849.0
2021-03-09 14:00:00,151.99,152.04,151.69,151.8,27566.0,146.5337,146.5819,146.2444,146.3505,27566.0
2021-03-09 14:10:00,151.75,151.86,151.65,151.72,29540.0,146.3023,146.4083,146.2059,146.2734,29540.0
2021-03-09 14:20:00,151.76,151.76,151.43,151.49,20565.0,146.3119,146.3119,145.9938,146.0516,20565.0
2021-03-09 14:30:00,151.53,151.67,151.44,151.62,36678.0,146.0902,146.2252,146.0034,146.177,36678.0
2021-03-09 14:40:00,151.62,151.67,151.39,151.48,20132.0,146.177,146.2252,145.9552,146.042,20132.0
2021-03-09 14:50:00,151.49,151.5,151.04,151.22,21347.0,146.0516,146.0613,145.6178,145.7913,21347.0
2021-03-09 15:00:00,151.22,151.22,150.62,150.71,41900.0,145.7913,145.7913,145.2129,145.2996,41900.0
2021-03-09 15:10:00,150.71,150.74,150.0,150.09,64727.0,145.2996,145.3285,144.6151,144.7019,64727.0
2021-03-09 15:20:00,150.04,150.2,149.85,149.99,51625.0,144.6537,144.8079,144.4705,144.6055,51625.0
2021-03-09 15:30:00,149.97,150.33,149.88,150.33,77960.0,144.5862,144.9333,144.4994,144.9333,77960.0
2021-03-09 15:40:00,150.33,150.41,150.05,150.2,46954.0,144.9333,145.0104,144.6633,144.8079,46954.0
2021-03-09 15:50:00,150.19,150.53,150.0,150.13,143810.0,144.7983,145.1261,144.6151,144.7404,143810.0
2021-03-10 09:30:00,150.45,150.98,148.57,149.2,82717.0,145.049,145.5599,143.2365,143.8438,82717.0
2021-03-10 09:40:00,149.04,149.95,148.99,149.77,29127.0,143.6896,144.5669,143.6414,144.3934,29127.0
2021-03-10 09:50:00,149.91,151.03,149.84,151.03,31040.0,144.5283,145.6081,144.4609,145.6081,31040.0
2021-03-10 10:00:00,151.03,151.36,150.65,151.0,42656.0,145.6081,145.9263,145.2418,145.5792,42656.0
2021-03-10 10:10:00,150.97,151.0,150.69,151.0,21499.0,145.5503,145.5792,145.2803,145.5792,21499.0
2021-03-10 10:20:00,151.04,151.11,150.61,150.76,16239.0,145.6178,145.6853,145.2032,145.3478,16239.0
2021-03-10 10:30:00,150.68,150.86,150.29,150.79,22799.0,145.2707,145.4442,144.8947,145.3768,22799.0
2021-03-10 10:40:00,150.81,151.42,150.75,151.42,23500.0,145.396,145.9841,145.3382,145.9841,23500.0
2021-03-10 10:50:00,151.42,151.61,151.25,151.47,35357.0,145.9841,146.1673,145.8202,146.0323,35357.0
2021-03-10 11:00:00,151.5,151.68,151.43,151.63,39549.0,146.0613,146.2348,145.9938,146.1866,39549.0
2021-03-10 11:10:00,151.65,152.18,151.48,152.17,40314.0,146.2059,146.7169,146.042,146.7072,40314.0
2021-03-10 11:20:00,152.18,152.32,151.6,152.09,45241.0,146.7169,146.8518,146.1577,146.6301,45241.0
2021-03-10 11:30:00,152.11,152.38,151.88,152.21,86810.0,146.6494,146.9097,146.4276,146.7458,86810.0
2021-03-10 11:40:00,152.19,152.61,152.11,152.46,36247.0,146.7265,147.1314,146.6494,146.9868,36247.0
2021-03-10 11:50:00,152.51,152.7,152.37,152.42,27755.0,147.035,147.2182,146.9,146.9482,27755.0
2021-03-10 12:00:00,152.47,152.54,152.36,152.51,27953.0,146.9964,147.0639,146.8904,147.035,27953.0
2021-03-10 12:10:00,152.52,152.56,152.26,152.28,28765.0,147.0446,147.0832,146.794,146.8133,28765.0
2021-03-10 12:20:00,152.26,152.61,152.14,152.21,13821.0,146.794,147.1314,146.6783,146.7458,13821.0
2021-03-10 12:30:00,152.16,152.35,151.77,152.34,14264.0,146.6976,146.8808,146.3216,146.8711,14264.0
2021-03-10 12:40:00,152.29,152.59,152.25,152.56,19057.0,146.8229,147.1121,146.7843,147.0832,19057.0
2021-03-10 12:50:00,152.57,152.59,152.33,152.47,13701.0,147.0929,147.1121,146.8615,146.9964,13701.0
2021-03-10 13:00:00,152.41,152.42,151.99,152.42,17862.0,146.9386,146.9482,146.5337,146.9482,17862.0
2021-03-10 13:10:00,152.39,152.48,152.02,152.12,11791.0,146.9193,147.0061,146.5626,146.659,11791.0
2021-03-10 13:20:00,152.15,152.52,152.11,152.52,24132.0,146.6879,147.0446,146.6494,147.0446,24132.0
2021-03-10 13:30:00,152.46,152.68,152.24,152.25,37816.0,146.9868,147.1989,146.7747,146.7843,37816.0
2021-03-10 13:40:00,152.23,152.29,151.81,151.99,24815.0,146.7651,146.8229,146.3601,146.5337,24815.0
2021-03-10 13:50:00,152.02,152.15,151.78,151.82,20007.0,146.5626,146.6879,146.3312,146.3698,20007.0
2021-03-10 14:00:00,151.81,151.99,151.62,151.97,20031.0,146.3601,146.5337,146.177,146.5144,20031.0
2021-03-10 14:10:00,151.96,152.09,151.95,152.09,20341.0,146.5048,146.6301,146.4951,146.6301,20341.0
2021-03-10 14:20:00,152.05,152.05,151.39,151.59,34584.0,146.5915,146.5915,145.9552,146.148,34584.0
2021-03-10 14:30:00,151.65,152.06,151.6,151.97,22581.0,146.2059,146.6012,146.1577,146.5144,22581.0
2021-03-10 14:40:00,152.01,152.25,151.99,152.16,18935.0,146.553,146.7843,146.5337,146.6976,18935.0
2021-03-10 14:50:00,152.23,152.26,152.03,152.09,14581.0,146.7651,146.794,146.5722,146.6301,14581.0
2021-03-10 15:00:00,152.09,152.2,151.92,152.02,29702.0,146.6301,146.7361,146.4662,146.5626,29702.0
2021-03-10 15:10:00,152.0,152.18,151.76,152.18,26807.0,146.5433,146.7169,146.3119,146.7169,26807.0
2021-03-10 15:20:00,152.16,152.35,151.89,152.17,33273.0,146.6976,146.8808,146.4373,146.7072,33273.0
2021-03-10 15:30:00,152.2,152.21,151.39,151.4,42696.0,146.7361,146.7458,145.9552,145.9649,42696.0
2021-03-10 15:40:00,151.36,152.04,151.35,152.02,57534.0,145.9263,146.5819,145.9167,146.5626,57534.0
2021-03-10 15:50:00,152.03,152.07,151.04,151.1,144405.0,146.5722,146.6108,145.6178,145.6756,144405.0
2021-03-11 09:30:00,152.66,153.55,152.19,153.47,60024.0,147.1796,148.0377,146.7265,147.9605,60024.0
2021-03-11 09:40:00,153.34,153.51,152.53,152.53,14511.0,147.8352,147.9991,147.0543,147.0543,14511.0
2021-03-11 09:50:00,152.69,153.31,152.33,153.05,17305.0,147.2085,147.8063,146.8615,147.5556,17305.0
2021-03-11 10:00:00,152.94,153.26,152.7,152.7,18924.0,147.4496,147.7581,147.2182,147.2182,18924.0
2021-03-11 10:10:00,152.65,152.8,152.33,152.65,18625.0,147.17,147.3146,146.8615,147.17,18625.0
2021-03-11 10:20:00,152.72,153.34,152.6,153.34,21511.0,147.2375,147.8352,147.1218,147.8352,21511.0
2021-03-11 10:30:00,153.31,153.52,152.57,152.68,32005.0,147.8063,148.0087,147.0929,147.1989,32005.0
2021-03-11 10:40:00,152.69,152.77,152.45,152.54,25809.0,147.2085,147.2857,146.9772,147.0639,25809.0
2021-03-11 10:50:00,152.51,152.87,152.45,152.52,19507.0,147.035,147.3821,146.9772,147.0446,19507.0
2021-03-11 11:00:00,152.47,153.05,152.47,152.56,32985.0,146.9964,147.5556,146.9964,147.0832,32985.0
2021-03-11 11:10:00,152.56,152.87,152.5,152.64,24661.0,147.0832,147.3821,147.0254,147.1603,24661.0
2021-03-11 11:20:00,152.71,152.72,152.32,152.48,35861.0,147.2278,147.2375,146.8518,147.0061,35861.0
2021-03-11 11:30:00,152.49,152.75,152.31,152.72,22429.0,147.0157,147.2664,146.8422,147.2375,22429.0
2021-03-11 11:40:00,152.65,152.72,152.43,152.62,31132.0,147.17,147.2375,146.9579,147.1411,31132.0
2021-03-11 11:50:00,152.64,152.75,152.44,152.47,23134.0,147.1603,147.2664,146.9675,146.9964,23134.0
2021-03-11 12:00:00,152.43,152.64,152.3,152.63,12871.0,146.9579,147.1603,146.8325,147.1507,12871.0
2021-03-11 12:10:00,152.6,152.81,152.6,152.66,12483.0,147.1218,147.3242,147.1218,147.1796,12483.0
2021-03-11 12:20:00,152.6,152.95,152.6,152.8,14547.0,147.1218,147.4592,147.1218,147.3146,14547.0
2021-03-11 12:30:00,152.83,153.04,152.82,152.88,15664.0,147.3435,147.546,147.3339,147.3917,15664.0
2021-03-11 12:40:00,152.84,152.93,152.68,152.85,12992.0,147.3532,147.4399,147.1989,147.3628,12992.0
2021-03-11 12:50:00,152.89,152.95,152.7,152.95,10968.0,147.4014,147.4592,147.2182,147.4592,10968.0
2021-03-11 13:00:00,152.96,153.35,152.89,153.21,16013.0,147.4689,147.8449,147.4014,147.7099,16013.0
2021-03-11 13:10:00,153.18,153.24,153.0,153.02,15766.0,147.681,147.7388,147.5074,147.5267,15766.0
2021-03-11 13:20:00,153.08,153.15,152.89,152.89,15446.0,147.5845,147.652,147.4014,147.4014,15446.0
2021-03-11 13:30:00,152.9,153.1,152.87,153.05,15861.0,147.411,147.6038,147.3821,147.5556,15861.0
2021-03-11 13:40:00,153.1,153.2,152.77,152.86,13295.0,147.6038,147.7002,147.2857,147.3724,13295.0
2021-03-11 13:50:00,152.85,153.05,152.74,152.88,18997.0,147.3628,147.5556,147.2568,147.3917,18997.0
2021-03-11 14:00:00,152.97,153.11,152.92,153.09,12507.0,147.4785,147.6135,147.4303,147.5942,12507.0
2021-03-11 14:10:00,153.07,153.25,152.87,153.07,14475.0,147.5749,147.7484,147.3821,147.5749,14475.0
2021-03-11 14:20:00,153.09,153.19,152.99,153.09,17664.0,147.5942,147.6906,147.4978,147.5942,17664.0
2021-03-11 14:30:00,153.1,153.15,152.88,152.91,12552.0,147.6038,147.652,147.3917,147.4206,12552.0
2021-03-11 14:40:00,152.91,152.95,152.61,152.61,14668.0,147.4206,147.4592,147.1314,147.1314,14668.0
2021-03-11 14:50:00,152.56,152.79,152.49,152.53,14234.0,147.0832,147.305,147.0157,147.0543,14234.0
2021-03-11 15:00:00,152.5,152.8,152.45,152.62,22658.0,147.0254,147.3146,146.9772,147.1411,22658.0
2021-03-11 15:10:00,152.61,152.69,152.47,152.47,17224.0,147.1314,147.2085,146.9964,146.9964,17224.0
2021-03-11 15:20:00,152.46,152.68,152.42,152.51,18916.0,146.9868,147.1989,146.9482,147.035,18916.0
2021-03-11 15:30:00,152.54,152.67,152.38,152.53,35070.0,147.0639,147.1893,146.9097,147.0543,35070.0
2021-03-11 15:40:00,152.56,152.66,152.48,152.59,28889.0,147.0832,147.1796,147.0061,147.1121,28889.0
2021-03-11 15:50:00,152.6,152.63,152.24,152.3,82299.0,147.1218,147.1507,146.7747,146.8325,82299.0
2021-03-12 09:30:00,152.2,152.2,150.69,150.72,39806.0,146.7361,146.7361,145.2803,145.3093,39806.0
2021-03-12 09:40:00,150.69,151.93,150.68,151.93,14877.0,145.2803,146.4758,145.2707,146.4758,14877.0
2021-03-12 09:50:00,151.99,152.09,151.66,152.02,7734.0,146.5337,146.6301,146.2155,146.5626,7734.0
2021-03-12 10:00:00,151.91,152.1,151.71,151.89,19035.0,146.4565,146.6397,146.2637,146.4373,19035.0
2021-03-12 10:10:00,151.9,152.03,151.54,151.98,10533.0,146.4469,146.5722,146.0998,146.524,10533.0
2021-03-12 10:20:00,151.97,152.0,151.61,151.63,19670.0,146.5144,146.5433,146.1673,146.1866,19670.0
2021-03-12 10:30:00,151.66,152.03,151.46,152.0,11661.0,146.2155,146.5722,146.0227,146.5433,11661.0
2021-03-12 10:40:00,152.04,152.21,151.8,151.8,15566.0,146.5819,146.7458,146.3505,146.3505,15566.0
2021-03-12 10:50:00,151.82,151.82,151.36,151.69,17164.0,146.3698,146.3698,145.9263,146.2444,17164.0
2021-03-12 11:00:00,151.75,151.76,151.13,151.37,12484.0,146.3023,146.3119,145.7045,145.9359,12484.0
2021-03-12 11:10:00,151.46,151.76,151.44,151.5,12111.0,146.0227,146.3119,146.0034,146.0613,12111.0
2021-03-12 11:20:00,151.44,151.88,151.41,151.81,7025.0,146.0034,146.4276,145.9745,146.3601,7025.0
2021-03-12 11:30:00,151.89,151.95,151.79,151.92,5056.0,146.4373,146.4951,146.3409,146.4662,5056.0
2021-03-12 11:40:00,151.87,152.07,151.8,152.07,9016.0,146.418,146.6108,146.3505,146.6108,9016.0
2021-03-12 11:50:00,151.98,152.0,151.81,151.84,7515.0,146.524,146.5433,146.3601,146.3891,7515.0
2021-03-12 12:00:00,151.9,151.9,151.66,151.82,8679.0,146.4469,146.4469,146.2155,146.3698,8679.0
2021-03-12 12:10:00,151.82,152.1,151.78,151.93,8360.0,146.3698,146.6397,146.3312,146.4758,8360.0
2021-03-12 12:20:00,151.88,152.18,151.88,152.18,8760.0,146.4276,146.7169,146.4276,146.7169,8760.0
2021-03-12 12:30:00,152.22,152.4,152.07,152.08,13918.0,146.7554,146.929,146.6108,146.6204,13918.0
2021-03-12 12:40:00,152.13,152.21,151.95,152.16,8151.0,146.6686,146.7458,146.4951,146.6976,8151.0
2021-03-12 12:50:00,152.16,152.17,151.99,152.12,6580.0,146.6976,146.7072,146.5337,146.659,6580.0
2021-03-12 13:00:00,152.09,152.3,152.09,152.2,15290.0,146.6301,146.8325,146.6301,146.7361,15290.0
2021-03-12 13:10:00,152.19,152.34,152.06,152.33,9210.0,146.7265,146.8711,146.6012,146.8615,9210.0
2021-03-12 13:20:00,152.31,152.39,152.26,152.37,6315.0,146.8422,146.9193,146.794,146.9,6315.0
2021-03-12 13:30:00,152.39,152.76,152.37,152.74,9437.0,146.9193,147.276,146.9,147.2568,9437.0
2021-03-12 13:40:00,152.71,152.77,152.42,152.47,10328.0,147.2278,147.2857,146.9482,146.9964,10328.0
2021-03-12 13:50:00,152.5,152.85,152.5,152.73,10396.0,147.0254,147.3628,147.0254,147.2471,10396.0
2021-03-12 14:00:00,152.73,152.8,152.6,152.78,14039.0,147.2471,147.3146,147.1218,147.2953,14039.0
2021-03-12 14:10:00,152.79,152.86,152.71,152.75,6656.0,147.305,147.3724,147.2278,147.2664,6656.0
2021-03-12 14:20:00,152.73,152.75,152.56,152.67,7964.0,147.2471,147.2664,147.0832,147.1893,7964.0
2021-03-12 14:30:00,152.63,152.71,152.56,152.64,6558.0,147.1507,147.2278,147.0832,147.1603,6558.0
2021-03-12 14:40:00,152.57,152.85,152.56,152.69,10411.0,147.0929,147.3628,147.0832,147.2085,10411.0
2021-03-12 14:50:00,152.71,152.76,152.57,152.61,7040.0,147.2278,147.276,147.0929,147.1314,7040.0
2021-03-12 15:00:00,152.59,152.63,152.49,152.54,8214.0,147.1121,147.1507,147.0157,147.0639,8214.0
2021-03-12 15:10:00,152.48,152.52,152.28,152.52,18387.0,147.0061,147.0446,146.8133,147.0446,18387.0
2021-03-12 15:20:00,152.49,152.49,152.33,152.37,14056.0,147.0157,147.0157,146.8615,146.9,14056.0
2021-03-12 15:30:00,152.37,152.68,152.37,152.64,14688.0,146.9,147.1989,146.9,147.1603,14688.0
2021-03-12 15:40:00,152.67,152.79,152.55,152.58,17299.0,147.1893,147.305,147.0736,147.1025,17299.0
2021-03-12 15:50:00,152.55,152.71,152.1,152.56,114332.0,147.0736,147.2278,146.6397,147.0832,114332.0
2021-03-15 09:30:00,152.77,153.8,152.5,153.67,35311.0,147.2857,148.2787,147.0254,148.1534,35311.0
2021-03-15 09:40:00,153.78,154.34,153.67,154.15,23132.0,148.2594,148.7993,148.1534,148.6161,23132.0
2021-03-15 09:50:00,154.23,154.65,154.17,154.44,18741.0,148.6933,149.0982,148.6354,148.8957,18741.0
2021-03-15 10:00:00,154.39,154.81,154.19,154.81,23533.0,148.8475,149.2524,148.6547,149.2524,23533.0
2021-03-15 10:10:00,154.82,155.47,154.8,154.93,25238.0,149.2621,149.8887,149.2428,149.3681,25238.0
2021-03-15 10:20:00,154.98,155.31,154.35,154.73,25787.0,149.4163,149.7345,148.809,149.1753,25787.0
2021-03-15 10:30:00,154.63,154.83,154.06,154.53,40762.0,149.0789,149.2717,148.5294,148.9825,40762.0
2021-03-15 10:40:00,154.73,155.18,154.42,155.18,40758.0,149.1753,149.6092,148.8764,149.6092,40758.0
2021-03-15 10:50:00,155.13,155.5,154.97,155.42,35130.0,149.561,149.9177,149.4067,149.8405,35130.0
2021-03-15 11:00:00,155.4,155.4,154.95,154.99,33546.0,149.8213,149.8213,149.3874,149.426,33546.0
2021-03-15 11:10:00,154.95,155.0,154.72,154.78,8337.0,149.3874,149.4356,149.1657,149.2235,8337.0
2021-03-15 11:20:00,154.8,154.89,154.57,154.89,11474.0,149.2428,149.3296,149.0211,149.3296,11474.0
2021-03-15 11:30:00,154.89,154.89,154.12,154.22,74835.0,149.3296,149.3296,148.5872,148.6836,74835.0
2021-03-15 11:40:00,154.17,154.21,153.8,153.93,38694.0,148.6354,148.674,148.2787,148.404,38694.0
2021-03-15 11:50:00,153.87,154.22,153.82,154.17,22810.0,148.3462,148.6836,148.298,148.6354,22810.0
2021-03-15 12:00:00,154.21,154.5,154.13,154.48,20403.0,148.674,148.9536,148.5969,148.9343,20403.0
2021-03-15 12:10:00,154.52,154.53,154.19,154.23,8761.0,148.9729,148.9825,148.6547,148.6933,8761.0
2021-03-15 12:20:00,154.22,154.46,153.99,154.43,16328.0,148.6836,148.915,148.4619,148.8861,16328.0
2021-03-15 12:30:00,154.46,154.54,154.38,154.5,17854.0,148.915,148.9921,148.8379,148.9536,17854.0
2021-03-15 12:40:00,154.5,154.56,154.29,154.31,17848.0,148.9536,149.0114,148.7511,148.7704,17848.0
2021-03-15 12:50:00,154.34,154.38,154.23,154.27,13765.0,148.7993,148.8379,148.6933,148.7318,13765.0
2021-03-15 13:00:00,154.28,154.7,154.23,154.7,18521.0,148.7415,149.1464,148.6933,149.1464,18521.0
2021-03-15 13:10:00,154.68,154.84,154.62,154.79,9737.0,149.1271,149.2814,149.0693,149.2332,9737.0
2021-03-15 13:20:00,154.84,154.87,154.55,154.55,9638.0,149.2814,149.3103,149.0018,149.0018,9638.0
2021-03-15 13:30:00,154.56,155.18,154.55,155.18,25512.0,149.0114,149.6092,149.0018,149.6092,25512.0
2021-03-15 13:40:00,155.18,155.23,154.9,154.97,17351.0,149.6092,149.6574,149.3392,149.4067,17351.0
2021-03-15 13:50:00,154.97,155.06,154.8,154.81,16516.0,149.4067,149.4935,149.2428,149.2524,16516.0
2021-03-15 14:00:00,154.8,155.02,154.76,155.0,14143.0,149.2428,149.4549,149.2042,149.4356,14143.0
2021-03-15 14:10:00,155.0,155.02,154.7,154.96,35495.0,149.4356,149.4549,149.1464,149.3971,35495.0
2021-03-15 14:20:00,154.96,155.0,154.67,154.77,17239.0,149.3971,149.4356,149.1175,149.2139,17239.0
2021-03-15 14:30:00,154.78,154.86,154.71,154.77,29540.0,149.2235,149.3006,149.156,149.2139,29540.0
2021-03-15 14:40:00,154.77,154.81,154.67,154.74,14249.0,149.2139,149.2524,149.1175,149.185,14249.0
2021-03-15 14:50:00,154.75,154.76,154.67,154.74,6602.0,149.1946,149.2042,149.1175,149.185,6602.0
2021-03-15 15:00:00,154.72,154.78,154.49,154.58,15045.0,149.1657,149.2235,148.9439,149.0307,15045.0
2021-03-15 15:10:00,154.58,154.69,154.46,154.52,20781.0,149.0307,149.1367,148.915,148.9729,20781.0
2021-03-15 15:20:00,154.51,154.55,154.33,154.45,23167.0,148.9632,149.0018,148.7897,148.9054,23167.0
2021-03-15 15:30:00,154.47,154.51,154.37,154.43,23543.0,148.9246,148.9632,148.8282,148.8861,23543.0
2021-03-15 15:40:00,154.42,154.52,154.38,154.5,36333.0,148.8764,148.9729,148.8379,148.9536,36333.0
2021-03-15 15:50:00,154.52,154.97,154.45,154.8,208985.0,148.9729,149.4067,148.9054,149.2428,208985.0
2021-03-16 09:30:00,155.15,155.85,154.91,154.96,76008.0,149.5802,150.2551,149.3488,149.3971,76008.0
2021-03-16 09:40:00,154.86,156.36,154.81,156.28,18065.0,149.3006,150.7468,149.2524,150.6697,18065.0
2021-03-16 09:50:00,156.15,156.15,155.5,155.5,16694.0,150.5443,150.5443,149.9177,149.9177,16694.0
2021-03-16 10:00:00,155.45,155.7,155.41,155.62,25995.0,149.8695,150.1105,149.8309,150.0334,25995.0
2021-03-16 10:10:00,155.55,155.88,155.43,155.84,15140.0,149.9659,150.284,149.8502,150.2455,15140.0
2021-03-16 10:20:00,155.78,155.96,155.62,155.95,11443.0,150.1876,150.3612,150.0334,150.3515,11443.0
2021-03-16 10:30:00,155.99,155.99,155.58,155.66,16008.0,150.3901,150.3901,149.9948,150.0719,16008.0
2021-03-16 10:40:00,155.62,155.93,155.48,155.93,12918.0,150.0334,150.3322,149.8984,150.3322,12918.0
2021-03-16 10:50:00,155.93,155.95,155.6,155.72,15649.0,150.3322,150.3515,150.0141,150.1298,15649.0
2021-03-16 11:00:00,155.76,155.79,155.38,155.43,21353.0,150.1683,150.1973,149.802,149.8502,21353.0
2021-03-16 11:10:00,155.39,155.57,155.25,155.37,22743.0,149.8116,149.9852,149.6766,149.7923,22743.0
2021-03-16 11:20:00,155.36,155.64,155.35,155.56,18148.0,149.7827,150.0526,149.7731,149.9755,18148.0
2021-03-16 11:30:00,155.51,155.81,155.5,155.67,31245.0,149.9273,150.2165,149.9177,150.0816,31245.0
2021-03-16 11:40:00,155.67,155.69,155.42,155.48,19078.0,150.0816,150.1008,149.8405,149.8984,19078.0
2021-03-16 11:50:00,155.47,155.49,154.97,155.11,26716.0,149.8887,149.908,149.4067,149.5417,26716.0
2021-03-16 12:00:00,155.11,155.3,154.95,154.95,18796.0,149.5417,149.7248,149.3874,149.3874,18796.0
2021-03-16 12:10:00,154.94,154.97,154.72,154.78,14685.0,149.3778,149.4067,149.1657,149.2235,14685.0
2021-03-16 12:20:00,154.78,154.78,154.47,154.47,15029.0,149.2235,149.2235,148.9246,148.9246,15029.0
2021-03-16 12:30:00,154.51,154.87,154.49,154.71,20385.0,148.9632,149.3103,148.9439,149.156,20385.0
2021-03-16 12:40:00,154.72,154.78,154.68,154.75,10721.0,149.1657,149.2235,149.1271,149.1946,10721.0
2021-03-16 12:50:00,154.75,154.84,154.63,154.78,18128.0,149.1946,149.2814,149.0789,149.2235,18128.0
2021-03-16 13:00:00,154.8,155.02,154.75,155.01,14112.0,149.2428,149.4549,149.1946,149.4453,14112.0
2021-03-16 13:10:00,155.0,155.14,154.89,155.1,13730.0,149.4356,149.5706,149.3296,149.532,13730.0
2021-03-16 13:20:00,155.04,155.15,154.98,155.07,7383.0,149.4742,149.5802,149.4163,149.5031,7383.0
2021-03-16 13:30:00,155.09,155.09,154.8,154.88,18472.0,149.5224,149.5224,149.2428,149.3199,18472.0
2021-03-16 13:40:00,154.85,154.9,154.72,154.84,9663.0,149.291,149.3392,149.1657,149.2814,9663.0
2021-03-16 13:50:00,154.82,154.86,154.65,154.73,10116.0,149.2621,149.3006,149.0982,149.1753,10116.0
2021-03-16 14:00:00,154.69,154.76,154.57,154.75,13120.0,149.1367,149.2042,149.0211,149.1946,13120.0
2021-03-16 14:10:00,154.76,154.88,154.75,154.8,9170.0,149.2042,149.3199,149.1946,149.2428,9170.0
2021-03-16 14:20:00,154.78,154.95,154.64,154.82,100097.0,149.2235,149.3874,149.0885,149.2621,100097.0
2021-03-16 14:30:00,154.82,154.89,154.67,154.88,78432.0,149.2621,149.3296,149.1175,149.3199,78432.0
2021-03-16 14:40:00,154.87,155.14,154.54,154.59,43589.0,149.3103,149.5706,148.9921,149.0403,43589.0
2021-03-16 14:50:00,154.59,154.78,154.48,154.52,32090.0,149.0403,149.2235,148.9343,148.9729,32090.0
2021-03-16 15:00:00,154.52,154.81,154.4,154.72,30715.0,148.9729,149.2524,148.8572,149.1657,30715.0
2021-03-16 15:10:00,154.74,154.92,154.67,154.92,15106.0,149.185,149.3585,149.1175,149.3585,15106.0
2021-03-16 15:20:00,154.9,154.92,154.8,154.83,55661.0,149.3392,149.3585,149.2428,149.2717,55661.0
2021-03-16 15:30:00,154.84,155.25,154.84,155.15,34566.0,149.2814,149.6766,149.2814,149.5802,34566.0
2021-03-16 15:40:00,155.19,155.3,155.12,155.15,28400.0,149.6188,149.7248,149.5513,149.5802,28400.0
2021-03-16 15:50:00,155.17,155.41,154.89,154.93,97593.0,149.5995,149.8309,149.3296,149.3681,97593.0
2021-03-17 09:30:00,154.18,155.02,153.6,154.66,142506.0,148.6451,149.4549,148.0859,149.1078,142506.0
2021-03-17 09:40:00,154.66,155.63,154.35,155.28,21644.0,149.1078,150.043,148.809,149.7056,21644.0
2021-03-17 09:50:00,155.33,155.56,154.73,155.04,17987.0,149.7538,149.9755,149.1753,149.4742,17987.0
2021-03-17 10:00:00,155.09,155.65,154.99,155.63,32625.0,149.5224,150.0623,149.426,150.043,32625.0
2021-03-17 10:10:00,155.64,155.93,155.55,155.9,21639.0,150.0526,150.3322,149.9659,150.3033,21639.0
2021-03-17 10:20:00,155.84,156.11,155.72,156.06,23536.0,150.2455,150.5058,150.1298,150.4576,23536.0
2021-03-17 10:30:00,156.13,156.33,155.84,156.3,17812.0,150.5251,150.7179,150.2455,150.6889,17812.0
2021-03-17 10:40:00,156.34,156.5,155.9,156.23,26207.0,150.7275,150.8818,150.3033,150.6215,26207.0
2021-03-17 10:50:00,156.22,156.47,156.01,156.35,33007.0,150.6118,150.8528,150.4094,150.7372,33007.0
2021-03-17 11:00:00,156.34,156.64,156.2,156.56,45371.0,150.7275,151.0167,150.5925,150.9396,45371.0
2021-03-17 11:10:00,156.53,156.68,156.22,156.54,20354.0,150.9107,151.0553,150.6118,150.9203,20354.0
2021-03-17 11:20:00,156.54,156.71,156.39,156.66,12573.0,150.9203,151.0842,150.7757,151.036,12573.0
2021-03-17 11:30:00,156.64,156.66,156.47,156.55,28589.0,151.0167,151.036,150.8528,150.93,28589.0
2021-03-17 11:40:00,156.54,156.58,156.2,156.52,28089.0,150.9203,150.9589,150.5925,150.9011,28089.0
2021-03-17 11:50:00,156.53,156.55,156.26,156.51,13614.0,150.9107,150.93,150.6504,150.8914,13614.0
2021-03-17 12:00:00,156.49,156.49,156.25,156.38,12620.0,150.8721,150.8721,150.6407,150.7661,12620.0
2021-03-17 12:10:00,156.38,156.45,156.28,156.31,28188.0,150.7661,150.8336,150.6697,150.6986,28188.0
2021-03-17 12:20:00,156.33,156.38,156.19,156.32,36289.0,150.7179,150.7661,150.5829,150.7082,36289.0
2021-03-17 12:30:00,156.34,156.37,156.03,156.15,120156.0,150.7275,150.7564,150.4286,150.5443,120156.0
2021-03-17 12:40:00,156.17,156.37,156.03,156.05,53910.0,150.5636,150.7564,150.4286,150.4479,53910.0
2021-03-17 12:50:00,156.05,156.19,155.96,155.99,19012.0,150.4479,150.5829,150.3612,150.3901,19012.0
2021-03-17 13:00:00,155.98,156.19,155.91,155.97,17764.0,150.3804,150.5829,150.313,150.3708,17764.0
2021-03-17 13:10:00,155.98,156.29,155.96,156.28,22910.0,150.3804,150.6793,150.3612,150.6697,22910.0
2021-03-17 13:20:00,156.28,156.4,156.23,156.36,16733.0,150.6697,150.7854,150.6215,150.7468,16733.0
2021-03-17 13:30:00,156.36,156.43,156.25,156.38,14470.0,150.7468,150.8143,150.6407,150.7661,14470.0
2021-03-17 13:40:00,156.42,156.47,156.12,156.17,9975.0,150.8046,150.8528,150.5154,150.5636,9975.0
2021-03-17 13:50:00,156.11,156.11,156.0,156.04,34697.0,150.5058,150.5058,150.3997,150.4383,34697.0
2021-03-17 14:00:00,156.11,156.99,156.09,156.45,31755.0,150.5058,151.3542,150.4865,150.8336,31755.0
2021-03-17 14:10:00,156.51,156.62,156.31,156.34,16403.0,150.8914,150.9975,150.6986,150.7275,16403.0
2021-03-17 14:20:00,156.33,156.63,156.31,156.35,13416.0,150.7179,151.0071,150.6986,150.7372,13416.0
2021-03-17 14:30:00,156.39,156.94,156.3,156.69,21383.0,150.7757,151.306,150.6889,151.0649,21383.0
2021-03-17 14:40:00,156.76,160.38,156.55,156.6,21469.0,151.1324,154.6225,150.93,150.9782,21469.0
2021-03-17 14:50:00,156.65,156.9,156.55,156.88,17483.0,151.0264,151.2674,150.93,151.2481,17483.0
2021-03-17 15:00:00,156.82,156.99,156.76,156.92,18525.0,151.1903,151.3542,151.1324,151.2867,18525.0
2021-03-17 15:10:00,156.95,156.99,156.63,156.93,28196.0,151.3156,151.3542,151.0071,151.2963,28196.0
2021-03-17 15:20:00,156.88,156.88,156.64,156.72,36159.0,151.2481,151.2481,151.0167,151.0939,36159.0
2021-03-17 15:30:00,156.73,156.98,156.67,156.71,41310.0,151.1035,151.3445,151.0457,151.0842,41310.0
2021-03-17 15:40:00,156.71,156.97,156.71,156.84,73955.0,151.0842,151.3349,151.0842,151.2096,73955.0
2021-03-17 15:50:00,156.81,156.81,156.03,156.22,188646.0,151.1806,151.1806,150.4286,150.6118,188646.0
2021-03-18 09:30:00,155.3,155.49,154.42,154.88,154243.0,149.7248,149.908,148.8764,149.3199,154243.0
2021-03-18 09:40:00,154.82,155.03,154.67,155.0,87971.0,149.2621,149.4645,149.1175,149.4356,87971.0
2021-03-18 09:50:00,154.93,155.84,154.78,155.78,33525.0,149.3681,150.2455,149.2235,150.1876,33525.0
2021-03-18 10:00:00,155.73,155.96,155.2,155.53,57833.0,150.1394,150.3612,149.6284,149.9466,57833.0
2021-03-18 10:10:00,155.55,155.55,154.62,154.77,33499.0,149.9659,149.9659,149.0693,149.2139,33499.0
2021-03-18 10:20:00,154.79,154.83,154.33,154.52,23431.0,149.2332,149.2717,148.7897,148.9729,23431.0
2021-03-18 10:30:00,154.5,154.51,153.5,153.62,39886.0,148.9536,148.9632,147.9895,148.1052,39886.0
2021-03-18 10:40:00,153.6,153.74,153.5,153.51,31800.0,148.0859,148.2209,147.9895,147.9991,31800.0
2021-03-18 10:50:00,153.51,153.75,153.29,153.59,45583.0,147.9991,148.2305,147.787,148.0762,45583.0
2021-03-18 11:00:00,153.62,153.67,153.36,153.57,43224.0,148.1052,148.1534,147.8545,148.057,43224.0
2021-03-18 11:10:00,153.59,153.67,153.35,153.47,50706.0,148.0762,148.1534,147.8449,147.9605,50706.0
2021-03-18 11:20:00,153.46,153.56,153.1,153.26,42969.0,147.9509,148.0473,147.6038,147.7581,42969.0
2021-03-18 11:30:00,153.3,154.03,153.2,153.99,60148.0,147.7966,148.5004,147.7002,148.4619,60148.0
2021-03-18 11:40:00,154.0,154.37,153.92,154.25,33762.0,148.4715,148.8282,148.3944,148.7125,33762.0
2021-03-18 11:50:00,154.29,154.33,153.85,153.96,19810.0,148.7511,148.7897,148.3269,148.433,19810.0
2021-03-18 12:00:00,154.01,154.11,153.95,154.1,20432.0,148.4812,148.5776,148.4233,148.5679,20432.0
2021-03-18 12:10:00,154.08,154.62,154.05,154.49,15019.0,148.5486,149.0693,148.5197,148.9439,15019.0
2021-03-18 12:20:00,154.49,154.57,154.35,154.39,18229.0,148.9439,149.0211,148.809,148.8475,18229.0
2021-03-18 12:30:00,154.42,154.42,153.93,153.93,16846.0,148.8764,148.8764,148.404,148.404,16846.0
2021-03-18 12:40:00,153.96,154.29,153.93,154.27,12547.0,148.433,148.7511,148.404,148.7318,12547.0
2021-03-18 12:50:00,154.31,154.32,153.72,153.84,15658.0,148.7704,148.78,148.2016,148.3173,15658.0
2021-03-18 13:00:00,153.86,154.08,153.73,153.76,15239.0,148.3365,148.5486,148.2112,148.2401,15239.0
2021-03-18 13:10:00,153.72,153.86,153.58,153.83,12329.0,148.2016,148.3365,148.0666,148.3076,12329.0
2021-03-18 13:20:00,153.89,154.01,153.79,153.97,13560.0,148.3655,148.4812,148.2691,148.4426,13560.0
2021-03-18 13:30:00,153.94,153.95,153.74,153.92,13471.0,148.4137,148.4233,148.2209,148.3944,13471.0
2021-03-18 13:40:00,153.85,153.87,153.39,153.46,76522.0,148.3269,148.3462,147.8834,147.9509,76522.0
2021-03-18 13:50:00,153.49,153.93,153.4,153.45,89688.0,147.9798,148.404,147.8931,147.9413,89688.0
2021-03-18 14:00:00,153.46,153.49,153.16,153.2,15927.0,147.9509,147.9798,147.6617,147.7002,15927.0
2021-03-18 14:10:00,153.13,153.22,152.68,152.68,16676.0,147.6328,147.7195,147.1989,147.1989,16676.0
2021-03-18 14:20:00,152.72,152.88,152.44,152.48,19084.0,147.2375,147.3917,146.9675,147.0061,19084.0
2021-03-18 14:30:00,152.54,152.63,151.93,152.28,34708.0,147.0639,147.1507,146.4758,146.8133,34708.0
2021-03-18 14:40:00,152.18,152.29,151.76,152.26,56979.0,146.7169,146.8229,146.3119,146.794,56979.0
2021-03-18 14:50:00,152.32,152.52,152.14,152.39,16525.0,146.8518,147.0446,146.6783,146.9193,16525.0
2021-03-18 15:00:00,152.4,152.4,152.1,152.27,29561.0,146.929,146.929,146.6397,146.8036,29561.0
2021-03-18 15:10:00,152.29,152.51,152.27,152.51,21807.0,146.8229,147.035,146.8036,147.035,21807.0
2021-03-18 15:20:00,152.51,152.8,152.46,152.8,21703.0,147.035,147.3146,146.9868,147.3146,21703.0
2021-03-18 15:30:00,152.8,153.24,152.8,152.88,108223.0,147.3146,147.7388,147.3146,147.3917,108223.0
2021-03-18 15:40:00,152.86,152.86,152.31,152.56,96606.0,147.3724,147.3724,146.8422,147.0832,96606.0
2021-03-18 15:50:00,152.53,152.7,152.22,152.39,196221.0,147.0543,147.2182,146.7554,146.9193,196221.0
2021-03-19 09:30:00,152.6,153.69,152.6,153.07,280611.0,147.1218,148.1726,147.1218,147.5749,280611.0
2021-03-19 09:40:00,152.99,153.63,152.68,152.83,16801.0,147.4978,148.1148,147.1989,147.3435,16801.0
2021-03-19 09:50:00,152.72,152.94,152.05,152.85,26038.0,147.2375,147.4496,146.5915,147.3628,26038.0
2021-03-19 10:00:00,152.74,153.06,152.63,152.81,69382.0,147.2568,147.5653,147.1507,147.3242,69382.0
2021-03-19 10:10:00,152.8,152.84,151.97,151.97,33687.0,147.3146,147.3532,146.5144,146.5144,33687.0
2021-03-19 10:20:00,151.99,152.36,151.99,152.31,19942.0,146.5337,146.8904,146.5337,146.8422,19942.0
2021-03-19 10:30:00,152.37,152.66,152.17,152.35,23754.0,146.9,147.1796,146.7072,146.8808,23754.0
2021-03-19 10:40:00,152.36,152.55,152.3,152.35,24386.0,146.8904,147.0736,146.8325,146.8808,24386.0
2021-03-19 10:50:00,152.34,153.22,152.34,153.22,32494.0,146.8711,147.7195,146.8711,147.7195,32494.0
2021-03-19 11:00:00,153.17,153.49,153.04,153.18,29199.0,147.6713,147.9798,147.546,147.681,29199.0
2021-03-19 11:10:00,153.18,153.18,152.82,153.0,26224.0,147.681,147.681,147.3339,147.5074,26224.0
2021-03-19 11:20:00,153.04,153.11,152.6,152.8,12545.0,147.546,147.6135,147.1218,147.3146,12545.0
2021-03-19 11:30:00,152.78,153.4,152.7,153.29,16451.0,147.2953,147.8931,147.2182,147.787,16451.0
2021-03-19 11:40:00,153.27,153.46,153.07,153.39,26497.0,147.7677,147.9509,147.5749,147.8834,26497.0
2021-03-19 11:50:00,153.34,153.39,153.13,153.28,20039.0,147.8352,147.8834,147.6328,147.7774,20039.0
2021-03-19 12:00:00,153.28,153.4,153.06,153.4,21762.0,147.7774,147.8931,147.5653,147.8931,21762.0
2021-03-19 12:10:00,153.43,153.47,153.24,153.36,27361.0,147.922,147.9605,147.7388,147.8545,27361.0
2021-03-19 12:20:00,153.38,153.44,152.96,153.04,13387.0,147.8738,147.9316,147.4689,147.546,13387.0
2021-03-19 12:30:00,153.03,153.36,152.91,153.13,48081.0,147.5363,147.8545,147.4206,147.6328,48081.0
2021-03-19 12:40:00,153.06,153.34,153.04,153.33,15061.0,147.5653,147.8352,147.546,147.8256,15061.0
2021-03-19 12:50:00,153.33,153.51,153.25,153.48,14425.0,147.8256,147.9991,147.7484,147.9702,14425.0
2021-03-19 13:00:00,153.47,153.49,153.25,153.3,11131.0,147.9605,147.9798,147.7484,147.7966,11131.0
2021-03-19 13:10:00,153.32,153.45,153.08,153.18,16356.0,147.8159,147.9413,147.5845,147.681,16356.0
2021-03-19 13:20:00,153.16,153.49,153.16,153.49,12577.0,147.6617,147.9798,147.6617,147.9798,12577.0
2021-03-19 13:30:00,153.46,153.7,153.42,153.6,16122.0,147.9509,148.1823,147.9123,148.0859,16122.0
2021-03-19 13:40:00,153.63,153.66,153.48,153.66,9860.0,148.1148,148.1437,147.9702,148.1437,9860.0
2021-03-19 13:50:00,153.67,153.82,153.57,153.77,15777.0,148.1534,148.298,148.057,148.2498,15777.0
2021-03-19 14:00:00,153.79,153.84,153.26,153.3,20606.0,148.2691,148.3173,147.7581,147.7966,20606.0
2021-03-19 14:10:00,153.27,153.29,152.99,153.12,19099.0,147.7677,147.787,147.4978,147.6231,19099.0
2021-03-19 14:20:00,153.19,154.11,153.17,154.11,59435.0,147.6906,148.5776,147.6713,148.5776,59435.0
2021-03-19 14:30:00,154.13,154.16,153.68,153.84,21212.0,148.5969,148.6258,148.163,148.3173,21212.0
2021-03-19 14:40:00,153.81,153.83,153.4,153.58,21441.0,148.2883,148.3076,147.8931,148.0666,21441.0
2021-03-19 14:50:00,153.57,153.63,153.31,153.51,22889.0,148.057,148.1148,147.8063,147.9991,22889.0
2021-03-19 15:00:00,153.52,153.63,153.32,153.37,25908.0,148.0087,148.1148,147.8159,147.8641,25908.0
2021-03-19 15:10:00,153.37,153.86,153.22,153.79,57730.0,147.8641,148.3365,147.7195,148.2691,57730.0
2021-03-19 15:20:00,153.8,154.03,153.72,153.89,79633.0,148.2787,148.5004,148.2016,148.3655,79633.0
2021-03-19 15:30:00,153.92,154.42,153.8,154.25,49187.0,148.3944,148.8764,148.2787,148.7125,49187.0
2021-03-19 15:40:00,154.28,154.9,153.98,154.31,113930.0,148.7415,149.3392,148.4522,148.7704,113930.0
2021-03-19 15:50:00,154.31,154.61,153.12,153.13,339827.0,148.7704,149.0596,147.6231,147.6328,339827.0
2021-03-22 09:30:00,153.04,154.01,152.6,153.11,63051.0,147.546,148.4812,147.1218,147.6135,63051.0
2021-03-22 09:40:00,153.22,154.23,153.22,153.65,15597.0,147.7195,148.6933,147.7195,148.1341,15597.0
2021-03-22 09:50:00,153.46,153.98,153.22,153.77,13416.0,147.9509,148.4522,147.7195,148.2498,13416.0
2021-03-22 10:00:00,153.81,153.95,153.32,153.8,14400.0,148.2883,148.4233,147.8159,148.2787,14400.0
2021-03-22 10:10:00,153.73,154.09,153.5,153.71,12550.0,148.2112,148.5583,147.9895,148.1919,12550.0
2021-03-22 10:20:00,153.79,154.39,153.76,154.39,18038.0,148.2691,148.8475,148.2401,148.8475,18038.0
2021-03-22 10:30:00,154.3,154.39,153.96,154.03,21079.0,148.7607,148.8475,148.433,148.5004,21079.0
2021-03-22 10:40:00,153.98,154.18,153.87,154.15,14342.0,148.4522,148.6451,148.3462,148.6161,14342.0
2021-03-22 10:50:00,154.1,154.24,153.98,154.19,13728.0,148.5679,148.7029,148.4522,148.6547,13728.0
2021-03-22 11:00:00,154.16,154.42,153.99,154.34,13040.0,148.6258,148.8764,148.4619,148.7993,13040.0
2021-03-22 11:10:00,154.34,154.34,153.88,153.97,13482.0,148.7993,148.7993,148.3558,148.4426,13482.0
2021-03-22 11:20:00,154.0,154.46,154.0,154.34,12549.0,148.4715,148.915,148.4715,148.7993,12549.0
2021-03-22 11:30:00,154.35,154.52,154.11,154.52,18071.0,148.809,148.9729,148.5776,148.9729,18071.0
2021-03-22 11:40:00,154.56,154.69,154.5,154.62,15134.0,149.0114,149.1367,148.9536,149.0693,15134.0
2021-03-22 11:50:00,154.56,154.67,154.28,154.31,16130.0,149.0114,149.1175,148.7415,148.7704,16130.0
2021-03-22 12:00:00,154.33,154.72,154.2,154.71,20351.0,148.7897,149.1657,148.6643,149.156,20351.0
2021-03-22 12:10:00,154.69,154.72,154.55,154.56,9309.0,149.1367,149.1657,149.0018,149.0114,9309.0
2021-03-22 12:20:00,154.53,154.86,154.53,154.82,17431.0,148.9825,149.3006,148.9825,149.2621,17431.0
2021-03-22 12:30:00,154.83,154.86,154.44,154.69,22445.0,149.2717,149.3006,148.8957,149.1367,22445.0
2021-03-22 12:40:00,154.67,154.7,154.46,154.56,16490.0,149.1175,149.1464,148.915,149.0114,16490.0
2021-03-22 12:50:00,154.63,154.71,154.32,154.43,11983.0,149.0789,149.156,148.78,148.8861,11983.0
2021-03-22 13:00:00,154.4,154.43,154.07,154.07,12494.0,148.8572,148.8861,148.539,148.539,12494.0
2021-03-22 13:10:00,154.1,154.19,153.83,153.83,13549.0,148.5679,148.6547,148.3076,148.3076,13549.0
2021-03-22 13:20:00,153.86,154.3,153.83,154.25,18943.0,148.3365,148.7607,148.3076,148.7125,18943.0
2021-03-22 13:30:00,154.27,154.44,154.22,154.36,16103.0,148.7318,148.8957,148.6836,148.8186,16103.0
2021-03-22 13:40:00,154.34,154.51,154.27,154.46,9202.0,148.7993,148.9632,148.7318,148.915,9202.0
2021-03-22 13:50:00,154.45,154.49,154.32,154.35,10351.0,148.9054,148.9439,148.78,148.809,10351.0
2021-03-22 14:00:00,154.41,154.68,154.41,154.59,12034.0,148.8668,149.1271,148.8668,149.0403,12034.0
2021-03-22 14:10:00,154.63,154.75,154.55,154.75,11553.0,149.0789,149.1946,149.0018,149.1946,11553.0
2021-03-22 14:20:00,154.69,155.19,154.66,154.99,92405.0,149.1367,149.6188,149.1078,149.426,92405.0
2021-03-22 14:30:00,155.02,155.13,154.9,155.09,15016.0,149.4549,149.561,149.3392,149.5224,15016.0
2021-03-22 14:40:00,155.14,155.39,155.09,155.12,16694.0,149.5706,149.8116,149.5224,149.5513,16694.0
2021-03-22 14:50:00,155.14,155.4,155.05,155.33,19123.0,149.5706,149.8213,149.4838,149.7538,19123.0
2021-03-22 15:00:00,155.33,155.41,155.1,155.11,12764.0,149.7538,149.8309,149.532,149.5417,12764.0
2021-03-22 15:10:00,155.12,155.24,154.98,155.15,23394.0,149.5513,149.667,149.4163,149.5802,23394.0
2021-03-22 15:20:00,155.15,155.27,155.03,155.15,26685.0,149.5802,149.6959,149.4645,149.5802,26685.0
2021-03-22 15:30:00,155.13,155.3,155.0,155.3,49550.0,149.561,149.7248,149.4356,149.7248,49550.0
2021-03-22 15:40:00,155.28,155.5,155.23,155.45,57950.0,149.7056,149.9177,149.6574,149.8695,57950.0
2021-03-22 15:50:00,155.39,155.91,155.32,155.66,175103.0,149.8116,150.313,149.7441,150.0719,175103.0
2021-03-23 09:30:00,155.68,156.84,155.32,155.62,49579.0,150.0912,151.2096,149.7441,150.0334,49579.0
2021-03-23 09:40:00,155.39,155.45,153.99,155.2,24753.0,149.8116,149.8695,148.4619,149.6284,24753.0
2021-03-23 09:50:00,155.23,155.39,154.75,155.34,33017.0,149.6574,149.8116,149.1946,149.7634,33017.0
2021-03-23 10:00:00,155.3,155.52,154.86,155.42,20741.0,149.7248,149.937,149.3006,149.8405,20741.0
2021-03-23 10:10:00,155.33,156.06,155.33,155.97,17910.0,149.7538,150.4576,149.7538,150.3708,17910.0
2021-03-23 10:20:00,155.99,156.5,155.83,156.37,17155.0,150.3901,150.8818,150.2358,150.7564,17155.0
2021-03-23 10:30:00,156.37,156.51,156.2,156.36,26761.0,150.7564,150.8914,150.5925,150.7468,26761.0
2021-03-23 10:40:00,156.38,156.96,156.23,156.81,19951.0,150.7661,151.3253,150.6215,151.1806,19951.0
2021-03-23 10:50:00,156.84,157.2,156.68,156.93,83073.0,151.2096,151.5566,151.0553,151.2963,83073.0
2021-03-23 11:00:00,156.89,157.25,156.29,156.76,42718.0,151.2578,151.6048,150.6793,151.1324,42718.0
2021-03-23 11:10:00,156.8,157.23,156.54,156.66,23685.0,151.171,151.5856,150.9203,151.036,23685.0
2021-03-23 11:20:00,156.65,156.65,156.39,156.57,15844.0,151.0264,151.0264,150.7757,150.9493,15844.0
2021-03-23 11:30:00,156.53,157.06,156.49,156.7,23154.0,150.9107,151.4217,150.8721,151.0746,23154.0
2021-03-23 11:40:00,156.63,156.72,156.52,156.53,11671.0,151.0071,151.0939,150.9011,150.9107,11671.0
2021-03-23 11:50:00,156.53,156.81,156.46,156.53,19539.0,150.9107,151.1806,150.8432,150.9107,19539.0
2021-03-23 12:00:00,156.62,156.84,156.34,156.38,15375.0,150.9975,151.2096,150.7275,150.7661,15375.0
2021-03-23 12:10:00,156.37,156.51,155.99,156.03,16345.0,150.7564,150.8914,150.3901,150.4286,16345.0
2021-03-23 12:20:00,156.06,156.19,156.03,156.12,14674.0,150.4576,150.5829,150.4286,150.5154,14674.0
2021-03-23 12:30:00,156.09,156.34,155.93,156.32,23937.0,150.4865,150.7275,150.3322,150.7082,23937.0
2021-03-23 12:40:00,156.26,156.27,156.06,156.19,12479.0,150.6504,150.66,150.4576,150.5829,12479.0
2021-03-23 12:50:00,156.16,156.4,156.1,156.34,9550.0,150.554,150.7854,150.4961,150.7275,9550.0
2021-03-23 13:00:00,156.32,156.49,156.27,156.45,10589.0,150.7082,150.8721,150.66,150.8336,10589.0
2021-03-23 13:10:00,156.43,156.65,156.41,156.61,16616.0,150.8143,151.0264,150.795,150.9878,16616.0
2021-03-23 13:20:00,156.58,156.58,156.18,156.18,13426.0,150.9589,150.9589,150.5733,150.5733,13426.0
2021-03-23 13:30:00,156.15,156.28,156.08,156.09,21134.0,150.5443,150.6697,150.4768,150.4865,21134.0
2021-03-23 13:40:00,156.09,156.36,156.09,156.3,19145.0,150.4865,150.7468,150.4865,150.6889,19145.0
2021-03-23 13:50:00,156.29,156.4,156.21,156.3,17002.0,150.6793,150.7854,150.6022,150.6889,17002.0
2021-03-23 14:00:00,156.31,156.5,156.27,156.46,18936.0,150.6986,150.8818,150.66,150.8432,18936.0
2021-03-23 14:10:00,156.47,156.53,156.3,156.37,27400.0,150.8528,150.9107,150.6889,150.7564,27400.0
2021-03-23 14:20:00,156.39,156.58,156.32,156.53,21963.0,150.7757,150.9589,150.7082,150.9107,21963.0
2021-03-23 14:30:00,156.5,156.6,156.46,156.56,12705.0,150.8818,150.9782,150.8432,150.9396,12705.0
2021-03-23 14:40:00,156.55,156.65,156.47,156.6,24112.0,150.93,151.0264,150.8528,150.9782,24112.0
2021-03-23 14:50:00,156.6,156.68,156.25,156.3,21955.0,150.9782,151.0553,150.6407,150.6889,21955.0
2021-03-23 15:00:00,156.28,156.28,155.9,155.95,15917.0,150.6697,150.6697,150.3033,150.3515,15917.0
2021-03-23 15:10:00,155.95,156.23,155.89,156.14,85352.0,150.3515,150.6215,150.2937,150.5347,85352.0
2021-03-23 15:20:00,156.13,156.19,155.74,156.09,106274.0,150.5251,150.5829,150.1491,150.4865,106274.0
2021-03-23 15:30:00,156.1,156.35,156.05,156.25,87314.0,150.4961,150.7372,150.4479,150.6407,87314.0
2021-03-23 15:40:00,156.27,156.36,155.96,156.21,91506.0,150.66,150.7468,150.3612,150.6022,91506.0
2021-03-23 15:50:00,156.2,156.34,155.83,156.04,155376.0,150.5925,150.7275,150.2358,150.4383,155376.0
2021-03-24 09:30:00,155.33,156.67,155.33,155.58,56534.0,149.7538,151.0457,149.7538,149.9948,56534.0
2021-03-24 09:40:00,155.56,156.11,155.28,155.85,17980.0,149.9755,150.5058,149.7056,150.2551,17980.0
2021-03-24 09:50:00,155.73,156.35,155.7,156.23,13657.0,150.1394,150.7372,150.1105,150.6215,13657.0
2021-03-24 10:00:00,156.32,156.57,156.13,156.41,24088.0,150.7082,150.9493,150.5251,150.795,24088.0
2021-03-24 10:10:00,156.41,156.48,155.75,155.78,70867.0,150.795,150.8625,150.1587,150.1876,70867.0
2021-03-24 10:20:00,155.78,156.03,155.76,155.94,29255.0,150.1876,150.4286,150.1683,150.3419,29255.0
2021-03-24 10:30:00,155.98,156.41,155.82,156.0,16608.0,150.3804,150.795,150.2262,150.3997,16608.0
2021-03-24 10:40:00,156.08,156.37,155.65,156.31,39476.0,150.4768,150.7564,150.0623,150.6986,39476.0
2021-03-24 10:50:00,156.34,156.82,156.28,156.78,24992.0,150.7275,151.1903,150.6697,151.1517,24992.0
2021-03-24 11:00:00,156.7,157.19,156.69,157.09,29962.0,151.0746,151.547,151.0649,151.4506,29962.0
2021-03-24 11:10:00,157.08,157.08,156.77,156.82,14665.0,151.4409,151.4409,151.1421,151.1903,14665.0
2021-03-24 11:20:00,156.72,156.87,156.48,156.5,18770.0,151.0939,151.2385,150.8625,150.8818,18770.0
2021-03-24 11:30:00,156.53,156.61,155.94,155.95,22688.0,150.9107,150.9878,150.3419,150.3515,22688.0
2021-03-24 11:40:00,155.94,156.33,155.9,156.24,12935.0,150.3419,150.7179,150.3033,150.6311,12935.0
2021-03-24 11:50:00,156.38,156.45,155.82,155.93,16444.0,150.7661,150.8336,150.2262,150.3322,16444.0
2021-03-24 12:00:00,156.0,156.49,156.0,156.46,18373.0,150.3997,150.8721,150.3997,150.8432,18373.0
2021-03-24 12:10:00,156.4,156.59,156.22,156.52,20763.0,150.7854,150.9685,150.6118,150.9011,20763.0
2021-03-24 12:20:00,156.43,156.56,156.24,156.56,12176.0,150.8143,150.9396,150.6311,150.9396,12176.0
2021-03-24 12:30:00,156.56,157.12,156.56,156.9,18273.0,150.9396,151.4795,150.9396,151.2674,18273.0
2021-03-24 12:40:00,156.9,157.25,156.53,156.6,30261.0,151.2674,151.6048,150.9107,150.9782,30261.0
2021-03-24 12:50:00,156.61,156.61,156.04,156.13,11006.0,150.9878,150.9878,150.4383,150.5251,11006.0
2021-03-24 13:00:00,156.11,156.19,155.64,155.75,22693.0,150.5058,150.5829,150.0526,150.1587,22693.0
2021-03-24 13:10:00,155.76,156.19,155.76,156.19,34686.0,150.1683,150.5829,150.1683,150.5829,34686.0
2021-03-24 13:20:00,156.22,156.48,156.13,156.43,27021.0,150.6118,150.8625,150.5251,150.8143,27021.0
2021-03-24 13:30:00,156.48,156.53,156.0,156.0,17067.0,150.8625,150.9107,150.3997,150.3997,17067.0
2021-03-24 13:40:00,156.03,156.07,155.53,155.93,13052.0,150.4286,150.4672,149.9466,150.3322,13052.0
2021-03-24 13:50:00,155.89,155.99,155.68,155.89,21303.0,150.2937,150.3901,150.0912,150.2937,21303.0
2021-03-24 14:00:00,155.85,155.96,155.68,155.85,11379.0,150.2551,150.3612,150.0912,150.2551,11379.0
2021-03-24 14:10:00,155.89,156.4,155.78,156.31,20823.0,150.2937,150.7854,150.1876,150.6986,20823.0
2021-03-24 14:20:00,156.31,156.46,156.04,156.09,20866.0,150.6986,150.8432,150.4383,150.4865,20866.0
2021-03-24 14:30:00,156.09,156.51,156.03,156.42,25957.0,150.4865,150.8914,150.4286,150.8046,25957.0
2021-03-24 14:40:00,156.44,156.78,156.38,156.75,24840.0,150.8239,151.1517,150.7661,151.1228,24840.0
2021-03-24 14:50:00,156.8,156.93,156.55,156.57,31697.0,151.171,151.2963,150.93,150.9493,31697.0
2021-03-24 15:00:00,156.58,156.81,156.26,156.3,48360.0,150.9589,151.1806,150.6504,150.6889,48360.0
2021-03-24 15:10:00,156.26,156.31,155.92,156.29,20713.0,150.6504,150.6986,150.3226,150.6793,20713.0
2021-03-24 15:20:00,156.26,156.31,156.05,156.12,36520.0,150.6504,150.6986,150.4479,150.5154,36520.0
2021-03-24 15:30:00,156.13,156.26,155.97,156.11,33497.0,150.5251,150.6504,150.3708,150.5058,33497.0
2021-03-24 15:40:00,156.12,156.44,156.09,156.11,77576.0,150.5154,150.8239,150.4865,150.5058,77576.0
2021-03-24 15:50:00,156.02,156.11,155.42,155.43,113190.0,150.419,150.5058,149.8405,149.8502,113190.0
2021-03-25 09:30:00,156.09,156.09,154.51,154.69,45228.0,150.4865,150.4865,148.9632,149.1367,45228.0
2021-03-25 09:40:00,154.5,154.65,153.73,153.84,18113.0,148.9536,149.0982,148.2112,148.3173,18113.0
2021-03-25 09:50:00,153.78,154.22,153.54,154.22,22430.0,148.2594,148.6836,148.028,148.6836,22430.0
2021-03-25 10:00:00,154.22,154.34,153.58,153.72,21935.0,148.6836,148.7993,148.0666,148.2016,21935.0
2021-03-25 10:10:00,153.66,154.09,153.55,154.08,25946.0,148.1437,148.5583,148.0377,148.5486,25946.0
2021-03-25 10:20:00,154.05,154.32,153.6,153.77,17879.0,148.5197,148.78,148.0859,148.2498,17879.0
2021-03-25 10:30:00,153.65,153.87,153.6,153.76,10423.0,148.1341,148.3462,148.0859,148.2401,10423.0
2021-03-25 10:40:00,153.74,153.76,153.39,153.66,30027.0,148.2209,148.2401,147.8834,148.1437,30027.0
2021-03-25 10:50:00,153.69,154.07,153.68,153.86,36394.0,148.1726,148.539,148.163,148.3365,36394.0
2021-03-25 11:00:00,153.84,153.84,152.97,153.03,21572.0,148.3173,148.3173,147.4785,147.5363,21572.0
2021-03-25 11:10:00,153.07,153.21,152.79,152.95,23057.0,147.5749,147.7099,147.305,147.4592,23057.0
2021-03-25 11:20:00,152.95,153.26,152.39,152.83,25229.0,147.4592,147.7581,146.9193,147.3435,25229.0
2021-03-25 11:30:00,152.8,152.9,152.42,152.79,19041.0,147.3146,147.411,146.9482,147.305,19041.0
2021-03-25 11:40:00,152.85,152.86,152.06,152.14,15521.0,147.3628,147.3724,146.6012,146.6783,15521.0
2021-03-25 11:50:00,152.08,152.35,151.8,152.29,13495.0,146.6204,146.8808,146.3505,146.8229,13495.0
2021-03-25 12:00:00,152.34,152.37,152.01,152.1,15185.0,146.8711,146.9,146.553,146.6397,15185.0
2021-03-25 12:10:00,152.09,152.52,151.88,152.51,23083.0,146.6301,147.0446,146.4276,147.035,23083.0
2021-03-25 12:20:00,152.5,152.52,151.94,151.98,26686.0,147.0254,147.0446,146.4855,146.524,26686.0
2021-03-25 12:30:00,152.0,152.2,151.85,151.93,17343.0,146.5433,146.7361,146.3987,146.4758,17343.0
2021-03-25 12:40:00,151.9,152.1,151.85,151.94,20528.0,146.4469,146.6397,146.3987,146.4855,20528.0
2021-03-25 12:50:00,151.94,152.02,151.73,152.02,14799.0,146.4855,146.5626,146.283,146.5626,14799.0
2021-03-25 13:00:00,152.05,152.33,151.83,152.25,23140.0,146.5915,146.8615,146.3794,146.7843,23140.0
2021-03-25 13:10:00,152.23,152.59,152.2,152.43,20281.0,146.7651,147.1121,146.7361,146.9579,20281.0
2021-03-25 13:20:00,152.47,152.62,152.3,152.62,9981.0,146.9964,147.1411,146.8325,147.1411,9981.0
2021-03-25 13:30:00,152.68,152.95,152.46,152.56,11649.0,147.1989,147.4592,146.9868,147.0832,11649.0
2021-03-25 13:40:00,152.56,152.84,152.51,152.68,13107.0,147.0832,147.3532,147.035,147.1989,13107.0
2021-03-25 13:50:00,152.74,152.84,152.68,152.72,10641.0,147.2568,147.3532,147.1989,147.2375,10641.0
2021-03-25 14:00:00,152.77,152.77,152.52,152.62,11490.0,147.2857,147.2857,147.0446,147.1411,11490.0
2021-03-25 14:10:00,152.62,152.75,152.5,152.75,10324.0,147.1411,147.2664,147.0254,147.2664,10324.0
2021-03-25 14:20:00,152.73,152.83,152.21,152.27,17693.0,147.2471,147.3435,146.7458,146.8036,17693.0
2021-03-25 14:30:00,152.29,152.92,152.18,152.82,21733.0,146.8229,147.4303,146.7169,147.3339,21733.0
2021-03-25 14:40:00,152.83,152.94,152.47,152.6,29030.0,147.3435,147.4496,146.9964,147.1218,29030.0
2021-03-25 14:50:00,152.65,152.65,152.33,152.44,23544.0,147.17,147.17,146.8615,146.9675,23544.0
2021-03-25 15:00:00,152.44,152.75,152.39,152.71,26649.0,146.9675,147.2664,146.9193,147.2278,26649.0
2021-03-25 15:10:00,152.73,152.85,152.63,152.65,19181.0,147.2471,147.3628,147.1507,147.17,19181.0
2021-03-25 15:20:00,152.65,152.7,152.32,152.49,20012.0,147.17,147.2182,146.8518,147.0157,20012.0
2021-03-25 15:30:00,152.43,152.91,152.43,152.7,30397.0,146.9579,147.4206,146.9579,147.2182,30397.0
2021-03-25 15:40:00,152.67,152.83,152.6,152.83,37410.0,147.1893,147.3435,147.1218,147.3435,37410.0
2021-03-25 15:50:00,152.9,153.16,152.69,152.9,107686.0,147.411,147.6617,147.2085,147.411,107686.0
2021-03-26 09:30:00,153.13,153.63,152.84,153.31,44071.0,147.6328,148.1148,147.3532,147.8063,44071.0
2021-03-26 09:40:00,153.36,153.46,152.9,153.2,15945.0,147.8545,147.9509,147.411,147.7002,15945.0
2021-03-26 09:50:00,153.15,153.35,152.81,153.28,11838.0,147.652,147.8449,147.3242,147.7774,11838.0
2021-03-26 10:00:00,153.29,153.49,153.08,153.12,14606.0,147.787,147.9798,147.5845,147.6231,14606.0
2021-03-26 10:10:00,153.14,153.16,152.77,152.89,18681.0,147.6424,147.6617,147.2857,147.4014,18681.0
2021-03-26 10:20:00,152.9,153.07,152.63,152.94,25777.0,147.411,147.5749,147.1507,147.4496,25777.0
2021-03-26 10:30:00,152.9,153.32,152.89,153.03,40133.0,147.411,147.8159,147.4014,147.5363,40133.0
2021-03-26 10:40:00,152.99,153.53,152.95,153.41,30311.0,147.4978,148.0184,147.4592,147.9027,30311.0
2021-03-26 10:50:00,153.44,153.55,153.27,153.47,26906.0,147.9316,148.0377,147.7677,147.9605,26906.0
2021-03-26 11:00:00,153.54,153.98,153.54,153.96,19959.0,148.028,148.4522,148.028,148.433,19959.0
2021-03-26 11:10:00,153.92,154.21,153.74,154.14,20990.0,148.3944,148.674,148.2209,148.6065,20990.0
2021-03-26 11:20:00,154.1,154.1,153.38,153.69,32237.0,148.5679,148.5679,147.8738,148.1726,32237.0
2021-03-26 11:30:00,153.61,154.25,153.57,154.25,19249.0,148.0955,148.7125,148.057,148.7125,19249.0
2021-03-26 11:40:00,154.28,154.45,154.11,154.2,17626.0,148.7415,148.9054,148.5776,148.6643,17626.0
2021-03-26 11:50:00,154.24,154.73,154.13,154.67,10689.0,148.7029,149.1753,148.5969,149.1175,10689.0
2021-03-26 12:00:00,154.73,154.91,154.28,154.51,18257.0,149.1753,149.3488,148.7415,148.9632,18257.0
2021-03-26 12:10:00,154.46,154.62,154.24,154.32,11698.0,148.915,149.0693,148.7029,148.78,11698.0
2021-03-26 12:20:00,154.25,154.39,154.18,154.37,12692.0,148.7125,148.8475,148.6451,148.8282,12692.0
2021-03-26 12:30:00,154.41,154.81,154.41,154.65,15242.0,148.8668,149.2524,148.8668,149.0982,15242.0
2021-03-26 12:40:00,154.64,154.8,154.52,154.74,13531.0,149.0885,149.2428,148.9729,149.185,13531.0
2021-03-26 12:50:00,154.77,154.86,154.54,154.55,15286.0,149.2139,149.3006,148.9921,149.0018,15286.0
2021-03-26 13:00:00,154.59,154.74,154.22,154.74,19900.0,149.0403,149.185,148.6836,149.185,19900.0
2021-03-26 13:10:00,154.74,154.85,154.55,154.81,12229.0,149.185,149.291,149.0018,149.2524,12229.0
2021-03-26 13:20:00,154.78,155.07,154.77,154.88,10590.0,149.2235,149.5031,149.2139,149.3199,10590.0
2021-03-26 13:30:00,154.84,154.88,154.67,154.74,10545.0,149.2814,149.3199,149.1175,149.185,10545.0
2021-03-26 13:40:00,154.78,154.86,154.58,154.67,14307.0,149.2235,149.3006,149.0307,149.1175,14307.0
2021-03-26 13:50:00,154.66,155.05,154.56,154.96,14551.0,149.1078,149.4838,149.0114,149.3971,14551.0
2021-03-26 14:00:00,154.94,155.1,154.82,154.83,14829.0,149.3778,149.532,149.2621,149.2717,14829.0
2021-03-26 14:10:00,154.78,154.84,154.29,154.51,20858.0,149.2235,149.2814,148.7511,148.9632,20858.0
2021-03-26 14:20:00,154.55,154.92,154.55,154.75,16369.0,149.0018,149.3585,149.0018,149.1946,16369.0
2021-03-26 14:30:00,154.74,154.82,154.44,154.6,16577.0,149.185,149.2621,148.8957,149.05,16577.0
2021-03-26 14:40:00,154.61,154.65,154.15,154.26,18296.0,149.0596,149.0982,148.6161,148.7222,18296.0
2021-03-26 14:50:00,154.23,154.6,154.22,154.46,17437.0,148.6933,149.05,148.6836,148.915,17437.0
2021-03-26 15:00:00,154.54,154.66,154.24,154.24,15141.0,148.9921,149.1078,148.7029,148.7029,15141.0
2021-03-26 15:10:00,154.28,154.54,154.21,154.52,13982.0,148.7415,148.9921,148.674,148.9729,13982.0
2021-03-26 15:20:00,154.55,154.6,154.43,154.56,19156.0,149.0018,149.05,148.8861,149.0114,19156.0
2021-03-26 15:30:00,154.57,154.88,154.53,154.75,28013.0,149.0211,149.3199,148.9825,149.1946,28013.0
2021-03-26 15:40:00,154.77,155.35,154.59,155.21,48462.0,149.2139,149.7731,149.0403,149.6381,48462.0
2021-03-26 15:50:00,155.19,156.19,154.9,156.15,176000.0,149.6188,150.5829,149.3392,150.5443,176000.0
2021-03-29 09:30:00,155.76,156.59,155.51,156.1,50071.0,150.1683,150.9685,149.9273,150.4961,50071.0
2021-03-29 09:40:00,156.11,157.0,156.11,156.75,24594.0,150.5058,151.3638,150.5058,151.1228,24594.0
2021-03-29 09:50:00,156.66,156.81,155.9,156.24,36168.0,151.036,151.1806,150.3033,150.6311,36168.0
2021-03-29 10:00:00,156.25,156.37,156.07,156.29,33120.0,150.6407,150.7564,150.4672,150.6793,33120.0
2021-03-29 10:10:00,156.28,156.34,155.96,156.3,10574.0,150.6697,150.7275,150.3612,150.6889,10574.0
2021-03-29 10:20:00,156.34,156.9,156.34,156.67,27141.0,150.7275,151.2674,150.7275,151.0457,27141.0
2021-03-29 10:30:00,156.69,156.76,156.41,156.68,18799.0,151.0649,151.1324,150.795,151.0553,18799.0
2021-03-29 10:40:00,156.64,156.64,156.2,156.39,14994.0,151.0167,151.0167,150.5925,150.7757,14994.0
2021-03-29 10:50:00,156.34,156.62,156.23,156.55,15418.0,150.7275,150.9975,150.6215,150.93,15418.0
2021-03-29 11:00:00,156.53,156.84,156.37,156.77,16718.0,150.9107,151.2096,150.7564,151.1421,16718.0
2021-03-29 11:10:00,156.84,157.33,156.83,157.28,26479.0,151.2096,151.682,151.1999,151.6338,26479.0
2021-03-29 11:20:00,157.23,157.68,157.1,157.64,13272.0,151.5856,152.0194,151.4602,151.9808,13272.0
2021-03-29 11:30:00,157.64,157.86,157.51,157.78,24662.0,151.9808,152.1929,151.8555,152.1158,24662.0
2021-03-29 11:40:00,157.78,157.96,157.66,157.77,29288.0,152.1158,152.2894,152.0001,152.1062,29288.0
2021-03-29 11:50:00,157.75,157.78,157.49,157.68,10987.0,152.0869,152.1158,151.8362,152.0194,10987.0
2021-03-29 12:00:00,157.68,158.07,157.55,157.57,24390.0,152.0194,152.3954,151.8941,151.9134,24390.0
2021-03-29 12:10:00,157.57,157.71,157.33,157.64,14557.0,151.9134,152.0483,151.682,151.9808,14557.0
2021-03-29 12:20:00,157.64,158.29,157.64,158.27,27591.0,151.9808,152.6075,151.9808,152.5882,27591.0
2021-03-29 12:30:00,158.24,158.75,158.1,158.55,28786.0,152.5593,153.051,152.4243,152.8582,28786.0
2021-03-29 12:40:00,158.55,158.69,158.51,158.66,12004.0,152.8582,152.9932,152.8196,152.9642,12004.0
2021-03-29 12:50:00,158.67,158.84,158.56,158.58,15065.0,152.9739,153.1378,152.8678,152.8871,15065.0
2021-03-29 13:00:00,158.56,158.9,158.56,158.66,21779.0,152.8678,153.1956,152.8678,152.9642,21779.0
2021-03-29 13:10:00,158.6,158.72,158.53,158.61,10239.0,152.9064,153.0221,152.8389,152.916,10239.0
2021-03-29 13:20:00,158.61,158.88,158.6,158.64,9682.0,152.916,153.1763,152.9064,152.9449,9682.0
2021-03-29 13:30:00,158.64,159.0,158.6,158.78,23507.0,152.9449,153.292,152.9064,153.0799,23507.0
2021-03-29 13:40:00,158.75,159.11,158.71,159.09,11747.0,153.051,153.3981,153.0124,153.3788,11747.0
2021-03-29 13:50:00,159.09,159.12,158.55,158.58,11297.0,153.3788,153.4077,152.8582,152.8871,11297.0
2021-03-29 14:00:00,158.54,158.54,158.14,158.15,8674.0,152.8485,152.8485,152.4629,152.4725,8674.0
2021-03-29 14:10:00,158.14,158.17,157.65,157.92,20445.0,152.4629,152.4918,151.9905,152.2508,20445.0
2021-03-29 14:20:00,157.96,158.07,157.92,158.03,10742.0,152.2894,152.3954,152.2508,152.3568,10742.0
2021-03-29 14:30:00,158.0,158.13,157.87,157.97,18198.0,152.3279,152.4533,152.2026,152.299,18198.0
2021-03-29 14:40:00,157.99,158.35,157.95,158.19,12049.0,152.3183,152.6654,152.2797,152.5111,12049.0
2021-03-29 14:50:00,158.1,158.48,158.1,158.48,16957.0,152.4243,152.7907,152.4243,152.7907,16957.0
2021-03-29 15:00:00,158.45,158.55,158.28,158.4,13698.0,152.7618,152.8582,152.5979,152.7136,13698.0
2021-03-29 15:10:00,158.41,158.51,158.15,158.29,18272.0,152.7232,152.8196,152.4725,152.6075,18272.0
2021-03-29 15:20:00,158.29,158.35,158.14,158.23,16594.0,152.6075,152.6654,152.4629,152.5497,16594.0
2021-03-29 15:30:00,158.31,158.49,158.17,158.44,26512.0,152.6268,152.8003,152.4918,152.7521,26512.0
2021-03-29 15:40:00,158.41,158.76,158.24,158.64,67275.0,152.7232,153.0606,152.5593,152.9449,67275.0
2021-03-29 15:50:00,158.53,158.6,158.24,158.32,178941.0,152.8389,152.9064,152.5593,152.6364,178941.0
2021-03-30 09:30:00,157.31,158.27,157.0,157.61,36154.0,151.6627,152.5882,151.3638,151.9519,36154.0
2021-03-30 09:40:00,157.56,158.21,157.26,158.17,18252.0,151.9037,152.5304,151.6145,152.4918,18252.0
2021-03-30 09:50:00,158.16,158.23,157.23,157.34,27530.0,152.4822,152.5497,151.5856,151.6916,27530.0
2021-03-30 10:00:00,157.48,157.68,156.8,156.95,26289.0,151.8266,152.0194,151.171,151.3156,26289.0
2021-03-30 10:10:00,157.03,157.51,156.92,157.26,15118.0,151.3927,151.8555,151.2867,151.6145,15118.0
2021-03-30 10:20:00,157.35,157.61,156.96,157.56,20458.0,151.7013,151.9519,151.3253,151.9037,20458.0
2021-03-30 10:30:00,157.56,157.63,157.19,157.32,10283.0,151.9037,151.9712,151.547,151.6723,10283.0
2021-03-30 10:40:00,157.27,157.51,157.09,157.35,22819.0,151.6241,151.8555,151.4506,151.7013,22819.0
2021-03-30 10:50:00,157.36,157.39,157.0,157.17,14336.0,151.7109,151.7398,151.3638,151.5277,14336.0
2021-03-30 11:00:00,157.07,157.27,156.83,156.83,12039.0,151.4313,151.6241,151.1999,151.1999,12039.0
2021-03-30 11:10:00,156.95,157.1,156.75,156.75,30344.0,151.3156,151.4602,151.1228,151.1228,30344.0
2021-03-30 11:20:00,156.75,157.18,156.71,157.17,12565.0,151.1228,151.5374,151.0842,151.5277,12565.0
2021-03-30 11:30:00,157.13,157.27,157.08,157.23,11624.0,151.4892,151.6241,151.4409,151.5856,11624.0
2021-03-30 11:40:00,157.28,157.49,157.21,157.28,11760.0,151.6338,151.8362,151.5663,151.6338,11760.0
2021-03-30 11:50:00,157.22,157.24,156.93,157.16,12269.0,151.5759,151.5952,151.2963,151.5181,12269.0
2021-03-30 12:00:00,157.17,157.27,157.06,157.16,11092.0,151.5277,151.6241,151.4217,151.5181,11092.0
2021-03-30 12:10:00,157.14,157.28,157.0,157.02,11814.0,151.4988,151.6338,151.3638,151.3831,11814.0
2021-03-30 12:20:00,157.01,157.5,157.0,157.41,10899.0,151.3735,151.8459,151.3638,151.7591,10899.0
2021-03-30 12:30:00,157.37,157.6,157.29,157.41,11352.0,151.7205,151.9423,151.6434,151.7591,11352.0
2021-03-30 12:40:00,157.43,157.45,157.29,157.35,9570.0,151.7784,151.7977,151.6434,151.7013,9570.0
2021-03-30 12:50:00,157.33,157.38,157.2,157.23,10677.0,151.682,151.7302,151.5566,151.5856,10677.0
2021-03-30 13:00:00,157.18,157.18,156.91,157.02,12918.0,151.5374,151.5374,151.2771,151.3831,12918.0
2021-03-30 13:10:00,157.1,157.38,157.05,157.33,7475.0,151.4602,151.7302,151.412,151.682,7475.0
2021-03-30 13:20:00,157.36,157.43,157.12,157.34,9762.0,151.7109,151.7784,151.4795,151.6916,9762.0
2021-03-30 13:30:00,157.36,157.52,157.15,157.48,8732.0,151.7109,151.8652,151.5084,151.8266,8732.0
2021-03-30 13:40:00,157.52,157.52,157.25,157.36,5650.0,151.8652,151.8652,151.6048,151.7109,5650.0
2021-03-30 13:50:00,157.37,157.41,157.3,157.3,10208.0,151.7205,151.7591,151.6531,151.6531,10208.0
2021-03-30 14:00:00,157.29,157.37,157.16,157.3,13976.0,151.6434,151.7205,151.5181,151.6531,13976.0
2021-03-30 14:10:00,157.3,157.61,157.3,157.48,9899.0,151.6531,151.9519,151.6531,151.8266,9899.0
2021-03-30 14:20:00,157.46,157.62,157.39,157.5,14472.0,151.8073,151.9616,151.7398,151.8459,14472.0
2021-03-30 14:30:00,157.49,157.7,157.49,157.7,15183.0,151.8362,152.0387,151.8362,152.0387,15183.0
2021-03-30 14:40:00,157.7,157.82,157.55,157.81,20253.0,152.0387,152.1544,151.8941,152.1447,20253.0
2021-03-30 14:50:00,157.81,158.0,157.73,158.0,16675.0,152.1447,152.3279,152.0676,152.3279,16675.0
2021-03-30 15:00:00,158.0,158.02,157.6,157.63,12205.0,152.3279,152.3472,151.9423,151.9712,12205.0
2021-03-30 15:10:00,157.63,157.63,157.43,157.51,15276.0,151.9712,151.9712,151.7784,151.8555,15276.0
2021-03-30 15:20:00,157.5,157.54,157.33,157.47,20770.0,151.8459,151.8844,151.682,151.8169,20770.0
2021-03-30 15:30:00,157.47,157.49,157.01,157.07,29231.0,151.8169,151.8362,151.3735,151.4313,29231.0
2021-03-30 15:40:00,157.11,157.26,156.92,157.09,36287.0,151.4699,151.6145,151.2867,151.4506,36287.0
2021-03-30 15:50:00,157.08,157.21,156.5,157.17,156144.0,151.4409,151.5663,150.8818,151.5277,156144.0
2021-03-31 09:30:00,157.53,158.28,157.35,157.55,56206.0,151.8748,152.5979,151.7013,151.8941,56206.0
2021-03-31 09:40:00,157.56,157.67,156.98,157.08,28593.0,151.9037,152.0098,151.3445,151.4409,28593.0
2021-03-31 09:50:00,157.18,157.47,156.93,157.11,20487.0,151.5374,151.8169,151.2963,151.4699,20487.0
2021-03-31 10:00:00,157.2,157.84,157.19,157.74,13801.0,151.5566,152.1737,151.547,152.0773,13801.0
2021-03-31 10:10:00,157.86,158.01,157.55,157.76,14496.0,152.1929,152.3376,151.8941,152.0965,14496.0
2021-03-31 10:20:00,157.69,157.69,157.18,157.23,10774.0,152.029,152.029,151.5374,151.5856,10774.0
2021-03-31 10:30:00,157.2,157.42,157.14,157.23,9191.0,151.5566,151.7687,151.4988,151.5856,9191.0
2021-03-31 10:40:00,157.26,157.84,157.26,157.84,11917.0,151.6145,152.1737,151.6145,152.1737,11917.0
2021-03-31 10:50:00,157.84,158.23,157.79,157.93,16547.0,152.1737,152.5497,152.1255,152.2604,16547.0
2021-03-31 11:00:00,157.89,158.01,157.4,157.48,12885.0,152.2219,152.3376,151.7495,151.8266,12885.0
2021-03-31 11:10:00,157.55,157.87,157.42,157.67,20896.0,151.8941,152.2026,151.7687,152.0098,20896.0
2021-03-31 11:20:00,157.67,158.26,157.62,158.26,17028.0,152.0098,152.5786,151.9616,152.5786,17028.0
2021-03-31 11:30:00,158.21,158.4,158.14,158.35,10222.0,152.5304,152.7136,152.4629,152.6654,10222.0
2021-03-31 11:40:00,158.41,158.46,157.95,158.0,11508.0,152.7232,152.7714,152.2797,152.3279,11508.0
2021-03-31 11:50:00,158.06,158.18,157.84,158.04,16460.0,152.3858,152.5015,152.1737,152.3665,16460.0
2021-03-31 12:00:00,158.09,158.31,157.88,157.91,14666.0,152.4147,152.6268,152.2122,152.2412,14666.0
2021-03-31 12:10:00,157.96,158.03,157.66,157.91,30861.0,152.2894,152.3568,152.0001,152.2412,30861.0
2021-03-31 12:20:00,157.87,158.19,157.87,158.17,9004.0,152.2026,152.5111,152.2026,152.4918,9004.0
2021-03-31 12:30:00,158.21,158.38,158.17,158.25,6528.0,152.5304,152.6943,152.4918,152.5689,6528.0
2021-03-31 12:40:00,158.27,158.33,158.23,158.29,3094.0,152.5882,152.6461,152.5497,152.6075,3094.0
2021-03-31 12:50:00,158.33,158.44,158.28,158.38,4962.0,152.6461,152.7521,152.5979,152.6943,4962.0
2021-03-31 13:00:00,158.31,158.5,158.31,158.46,4675.0,152.6268,152.81,152.6268,152.7714,4675.0
2021-03-31 13:10:00,158.46,158.63,158.45,158.45,8118.0,152.7714,152.9353,152.7618,152.7618,8118.0
2021-03-31 13:20:00,158.43,158.49,158.23,158.42,7583.0,152.7425,152.8003,152.5497,152.7328,7583.0
2021-03-31 13:30:00,158.43,158.45,158.07,158.14,8612.0,152.7425,152.7618,152.3954,152.4629,8612.0
2021-03-31 13:40:00,158.16,158.18,157.96,158.18,7931.0,152.4822,152.5015,152.2894,152.5015,7931.0
2021-03-31 13:50:00,158.25,158.37,158.23,158.27,6615.0,152.5689,152.6846,152.5497,152.5882,6615.0
2021-03-31 14:00:00,158.23,158.4,158.05,158.4,7066.0,152.5497,152.7136,152.3761,152.7136,7066.0
2021-03-31 14:10:00,158.32,158.4,158.17,158.34,12764.0,152.6364,152.7136,152.4918,152.6557,12764.0
2021-03-31 14:20:00,158.32,158.4,157.97,158.07,16170.0,152.6364,152.7136,152.299,152.3954,16170.0
2021-03-31 14:30:00,158.06,158.29,157.99,158.14,8494.0,152.3858,152.6075,152.3183,152.4629,8494.0
2021-03-31 14:40:00,158.13,158.2,157.92,158.05,7269.0,152.4533,152.5207,152.2508,152.3761,7269.0
2021-03-31 14:50:00,158.07,158.35,158.07,158.12,11748.0,152.3954,152.6654,152.3954,152.4436,11748.0
2021-03-31 15:00:00,158.14,158.35,158.06,158.12,13141.0,152.4629,152.6654,152.3858,152.4436,13141.0
2021-03-31 15:10:00,158.13,158.17,157.98,158.02,16186.0,152.4533,152.4918,152.3086,152.3472,16186.0
2021-03-31 15:20:00,158.04,158.08,157.78,157.78,17725.0,152.3665,152.405,152.1158,152.1158,17725.0
2021-03-31 15:30:00,157.78,157.96,157.77,157.78,21626.0,152.1158,152.2894,152.1062,152.1158,21626.0
2021-03-31 15:40:00,157.75,157.85,157.63,157.71,25631.0,152.0869,152.1833,151.9712,152.0483,25631.0
2021-03-31 15:50:00,157.66,158.13,157.5,157.64,169689.0,152.0001,152.4533,151.8459,151.9808,169689.0
2021-04-01 09:30:00,157.71,158.25,156.66,157.1,59132.0,152.0483,152.5689,151.036,151.4602,59132.0
2021-04-01 09:40:00,156.89,157.27,156.25,157.01,20842.0,151.2578,151.6241,150.6407,151.3735,20842.0
2021-04-01 09:50:00,156.92,157.27,156.8,156.97,26309.0,151.2867,151.6241,151.171,151.3349,26309.0
2021-04-01 10:00:00,156.91,157.2,156.75,157.15,34429.0,151.2771,151.5566,151.1228,151.5084,34429.0
2021-04-01 10:10:00,157.09,157.66,156.95,157.56,35067.0,151.4506,152.0001,151.3156,151.9037,35067.0
2021-04-01 10:20:00,157.56,157.95,157.53,157.81,12090.0,151.9037,152.2797,151.8748,152.1447,12090.0
2021-04-01 10:30:00,157.82,158.23,157.72,157.95,11576.0,152.1544,152.5497,152.058,152.2797,11576.0
2021-04-01 10:40:00,157.95,158.21,157.91,158.1,22369.0,152.2797,152.5304,152.2412,152.4243,22369.0
2021-04-01 10:50:00,158.17,158.42,157.96,158.37,12557.0,152.4918,152.7328,152.2894,152.6846,12557.0
2021-04-01 11:00:00,158.39,158.54,158.26,158.51,29437.0,152.7039,152.8485,152.5786,152.8196,29437.0
2021-04-01 11:10:00,158.51,158.76,158.42,158.5,56776.0,152.8196,153.0606,152.7328,152.81,56776.0
2021-04-01 11:20:00,158.46,158.63,158.41,158.43,12377.0,152.7714,152.9353,152.7232,152.7425,12377.0
2021-04-01 11:30:00,158.41,158.6,158.17,158.25,23272.0,152.7232,152.9064,152.4918,152.5689,23272.0
2021-04-01 11:40:00,158.21,158.7,158.21,158.65,13930.0,152.5304,153.0028,152.5304,152.9546,13930.0
2021-04-01 11:50:00,158.65,158.81,158.57,158.6,11473.0,152.9546,153.1088,152.8775,152.9064,11473.0
2021-04-01 12:00:00,158.55,158.63,158.42,158.49,13240.0,152.8582,152.9353,152.7328,152.8003,13240.0
2021-04-01 12:10:00,158.44,158.45,157.97,158.24,24616.0,152.7521,152.7618,152.299,152.5593,24616.0
2021-04-01 12:20:00,158.24,158.56,158.24,158.56,12564.0,152.5593,152.8678,152.5593,152.8678,12564.0
2021-04-01 12:30:00,158.59,158.7,158.42,158.6,20834.0,152.8967,153.0028,152.7328,152.9064,20834.0
2021-04-01 12:40:00,158.63,158.63,158.36,158.39,8880.0,152.9353,152.9353,152.675,152.7039,8880.0
2021-04-01 12:50:00,158.43,158.43,158.23,158.33,8488.0,152.7425,152.7425,152.5497,152.6461,8488.0
2021-04-01 13:00:00,158.36,158.43,158.21,158.23,11640.0,152.675,152.7425,152.5304,152.5497,11640.0
2021-04-01 13:10:00,158.29,158.43,158.18,158.4,16167.0,152.6075,152.7425,152.5015,152.7136,16167.0
2021-04-01 13:20:00,158.43,158.6,158.35,158.4,13077.0,152.7425,152.9064,152.6654,152.7136,13077.0
2021-04-01 13:30:00,158.35,158.47,158.25,158.34,17214.0,152.6654,152.781,152.5689,152.6557,17214.0
2021-04-01 13:40:00,158.3,158.3,157.97,157.99,18027.0,152.6172,152.6172,152.299,152.3183,18027.0
2021-04-01 13:50:00,157.9,158.06,157.89,158.03,14940.0,152.2315,152.3858,152.2219,152.3568,14940.0
2021-04-01 14:00:00,158.02,158.09,157.87,157.93,18964.0,152.3472,152.4147,152.2026,152.2604,18964.0
2021-04-01 14:10:00,157.92,158.09,157.89,157.91,13271.0,152.2508,152.4147,152.2219,152.2412,13271.0
2021-04-01 14:20:00,157.93,158.04,157.9,157.96,11751.0,152.2604,152.3665,152.2315,152.2894,11751.0
2021-04-01 14:30:00,157.92,158.06,157.92,158.05,12573.0,152.2508,152.3858,152.2508,152.3761,12573.0
2021-04-01 14:40:00,158.07,158.19,158.0,158.16,17654.0,152.3954,152.5111,152.3279,152.4822,17654.0
2021-04-01 14:50:00,158.18,158.47,158.15,158.44,28600.0,152.5015,152.781,152.4725,152.7521,28600.0
2021-04-01 15:00:00,158.42,158.48,158.26,158.4,21012.0,152.7328,152.7907,152.5786,152.7136,21012.0
2021-04-01 15:10:00,158.41,158.44,158.29,158.29,19341.0,152.7232,152.7521,152.6075,152.6075,19341.0
2021-04-01 15:20:00,158.29,158.46,158.05,158.4,21849.0,152.6075,152.7714,152.3761,152.7136,21849.0
2021-04-01 15:30:00,158.42,158.42,157.93,157.97,21392.0,152.7328,152.7328,152.2604,152.299,21392.0
2021-04-01 15:40:00,157.94,158.17,157.94,158.16,30656.0,152.2701,152.4918,152.2701,152.4822,30656.0
2021-04-01 15:50:00,158.16,158.24,157.84,157.88,87583.0,152.4822,152.5593,152.1737,152.2122,87583.0
2021-04-05 09:30:00,158.56,159.13,158.38,158.38,26613.0,152.8678,153.4174,152.6943,152.6943,26613.0
2021-04-05 09:40:00,158.58,158.94,158.49,158.69,8656.0,152.8871,153.2342,152.8003,152.9932,8656.0
2021-04-05 09:50:00,158.62,159.16,158.6,158.85,9506.0,152.9257,153.4463,152.9064,153.1474,9506.0
2021-04-05 10:00:00,158.8,158.85,158.5,158.68,18896.0,153.0992,153.1474,152.81,152.9835,18896.0
2021-04-05 10:10:00,158.7,159.1,158.68,159.09,12345.0,153.0028,153.3884,152.9835,153.3788,12345.0
2021-04-05 10:20:00,159.1,159.26,158.45,158.81,25570.0,153.3884,153.5427,152.7618,153.1088,25570.0
2021-04-05 10:30:00,158.74,158.89,158.47,158.76,14981.0,153.0414,153.186,152.781,153.0606,14981.0
2021-04-05 10:40:00,158.77,159.18,158.76,158.96,12023.0,153.0703,153.4656,153.0606,153.2535,12023.0
2021-04-05 10:50:00,159.02,159.05,158.55,158.63,19195.0,153.3113,153.3402,152.8582,152.9353,19195.0
2021-04-05 11:00:00,158.66,158.71,158.47,158.6,13082.0,152.9642,153.0124,152.781,152.9064,13082.0
2021-04-05 11:10:00,158.61,158.96,158.6,158.82,13032.0,152.916,153.2535,152.9064,153.1185,13032.0
2021-04-05 11:20:00,158.79,158.79,158.31,158.37,9725.0,153.0896,153.0896,152.6268,152.6846,9725.0
2021-04-05 11:30:00,158.35,158.93,158.34,158.82,12992.0,152.6654,153.2245,152.6557,153.1185,12992.0
2021-04-05 11:40:00,158.83,158.86,158.69,158.79,10125.0,153.1281,153.157,152.9932,153.0896,10125.0
2021-04-05 11:50:00,158.79,158.86,158.51,158.71,11588.0,153.0896,153.157,152.8196,153.0124,11588.0
2021-04-05 12:00:00,158.71,158.89,158.68,158.81,6493.0,153.0124,153.186,152.9835,153.1088,6493.0
2021-04-05 12:10:00,158.83,158.9,158.73,158.9,8814.0,153.1281,153.1956,153.0317,153.1956,8814.0
2021-04-05 12:20:00,158.94,158.95,158.77,158.88,6411.0,153.2342,153.2438,153.0703,153.1763,6411.0
2021-04-05 12:30:00,158.91,159.3,158.86,159.08,9465.0,153.2053,153.5813,153.157,153.3691,9465.0
2021-04-05 12:40:00,159.09,159.11,158.81,158.97,11328.0,153.3788,153.3981,153.1088,153.2631,11328.0
2021-04-05 12:50:00,158.97,159.06,158.76,158.95,12015.0,153.2631,153.3499,153.0606,153.2438,12015.0
2021-04-05 13:00:00,158.96,159.03,158.9,159.03,4738.0,153.2535,153.3209,153.1956,153.3209,4738.0
2021-04-05 13:10:00,159.02,159.1,158.69,158.84,10328.0,153.3113,153.3884,152.9932,153.1378,10328.0
2021-04-05 13:20:00,158.81,158.81,158.68,158.69,6185.0,153.1088,153.1088,152.9835,152.9932,6185.0
2021-04-05 13:30:00,158.79,158.83,158.58,158.58,9141.0,153.0896,153.1281,152.8871,152.8871,9141.0
2021-04-05 13:40:00,158.59,158.65,158.41,158.53,13723.0,152.8967,152.9546,152.7232,152.8389,13723.0
2021-04-05 13:50:00,158.51,158.67,158.45,158.64,8537.0,152.8196,152.9739,152.7618,152.9449,8537.0
2021-04-05 14:00:00,158.66,158.68,158.46,158.61,14957.0,152.9642,152.9835,152.7714,152.916,14957.0
2021-04-05 14:10:00,158.6,158.69,158.35,158.35,11638.0,152.9064,152.9932,152.6654,152.6654,11638.0
2021-04-05 14:20:00,158.31,158.47,158.23,158.25,10421.0,152.6268,152.781,152.5497,152.5689,10421.0
2021-04-05 14:30:00,158.24,158.56,158.22,158.52,11264.0,152.5593,152.8678,152.54,152.8293,11264.0
2021-04-05 14:40:00,158.53,158.64,158.36,158.37,16960.0,152.8389,152.9449,152.675,152.6846,16960.0
2021-04-05 14:50:00,158.37,158.54,158.3,158.3,14432.0,152.6846,152.8485,152.6172,152.6172,14432.0
2021-04-05 15:00:00,158.36,158.45,158.03,158.13,36485.0,152.675,152.7618,152.3568,152.4533,36485.0
2021-04-05 15:10:00,158.09,158.11,157.71,157.91,31352.0,152.4147,152.434,152.0483,152.2412,31352.0
2021-04-05 15:20:00,157.91,158.01,157.69,157.84,36558.0,152.2412,152.3376,152.029,152.1737,36558.0
2021-04-05 15:30:00,157.77,157.98,157.69,157.87,25268.0,152.1062,152.3086,152.029,152.2026,25268.0
2021-04-05 15:40:00,157.84,158.06,157.81,157.94,25510.0,152.1737,152.3858,152.1447,152.2701,25510.0
2021-04-05 15:50:00,157.97,158.6,157.84,158.4,117621.0,152.299,152.9064,152.1737,152.7136,117621.0
2021-04-06 09:30:00,158.83,159.15,157.92,158.35,58695.0,153.1281,153.4366,152.2508,152.6654,58695.0
2021-04-06 09:40:00,158.35,158.55,158.02,158.29,47266.0,152.6654,152.8582,152.3472,152.6075,47266.0
2021-04-06 09:50:00,158.19,158.49,157.88,157.95,33737.0,152.5111,152.8003,152.2122,152.2797,33737.0
2021-04-06 10:00:00,158.0,158.26,157.78,158.22,13545.0,152.3279,152.5786,152.1158,152.54,13545.0
2021-04-06 10:10:00,158.24,158.54,158.18,158.41,6493.0,152.5593,152.8485,152.5015,152.7232,6493.0
2021-04-06 10:20:00,158.45,159.0,158.4,158.66,23934.0,152.7618,153.292,152.7136,152.9642,23934.0
2021-04-06 10:30:00,158.66,158.79,158.47,158.79,10039.0,152.9642,153.0896,152.781,153.0896,10039.0
2021-04-06 10:40:00,158.8,158.8,158.35,158.35,9088.0,153.0992,153.0992,152.6654,152.6654,9088.0
2021-04-06 10:50:00,158.41,158.64,158.29,158.37,9396.0,152.7232,152.9449,152.6075,152.6846,9396.0
2021-04-06 11:00:00,158.31,158.71,158.17,158.55,38642.0,152.6268,153.0124,152.4918,152.8582,38642.0
2021-04-06 11:10:00,158.62,159.11,158.62,158.84,15403.0,152.9257,153.3981,152.9257,153.1378,15403.0
2021-04-06 11:20:00,158.78,158.91,158.61,158.64,8706.0,153.0799,153.2053,152.916,152.9449,8706.0
2021-04-06 11:30:00,158.58,158.67,158.38,158.5,12258.0,152.8871,152.9739,152.6943,152.81,12258.0
2021-04-06 11:40:00,158.59,158.87,158.44,158.77,12205.0,152.8967,153.1667,152.7521,153.0703,12205.0
2021-04-06 11:50:00,158.83,159.13,158.73,159.03,9372.0,153.1281,153.4174,153.0317,153.3209,9372.0
2021-04-06 12:00:00,159.03,159.16,158.83,159.01,7419.0,153.3209,153.4463,153.1281,153.3017,7419.0
2021-04-06 12:10:00,159.1,159.2,159.05,159.06,8861.0,153.3884,153.4848,153.3402,153.3499,8861.0
2021-04-06 12:20:00,158.99,159.02,158.58,158.67,10189.0,153.2824,153.3113,152.8871,152.9739,10189.0
2021-04-06 12:30:00,158.64,158.72,158.44,158.49,9386.0,152.9449,153.0221,152.7521,152.8003,9386.0
2021-04-06 12:40:00,158.46,158.56,158.4,158.53,6874.0,152.7714,152.8678,152.7136,152.8389,6874.0
2021-04-06 12:50:00,158.5,158.53,158.39,158.41,4959.0,152.81,152.8389,152.7039,152.7232,4959.0
2021-04-06 13:00:00,158.41,158.55,158.1,158.31,9476.0,152.7232,152.8582,152.4243,152.6268,9476.0
2021-04-06 13:10:00,158.27,158.27,157.95,158.03,22740.0,152.5882,152.5882,152.2797,152.3568,22740.0
2021-04-06 13:20:00,158.04,158.26,158.04,158.25,6418.0,152.3665,152.5786,152.3665,152.5689,6418.0
2021-04-06 13:30:00,158.26,158.29,157.99,158.06,11387.0,152.5786,152.6075,152.3183,152.3858,11387.0
2021-04-06 13:40:00,157.98,158.19,157.91,158.09,33030.0,152.3086,152.5111,152.2412,152.4147,33030.0
2021-04-06 13:50:00,158.05,158.1,157.58,157.6,21272.0,152.3761,152.4243,151.923,151.9423,21272.0
2021-04-06 14:00:00,157.59,157.64,157.43,157.59,38645.0,151.9326,151.9808,151.7784,151.9326,38645.0
2021-04-06 14:10:00,157.6,157.6,157.2,157.29,25222.0,151.9423,151.9423,151.5566,151.6434,25222.0
2021-04-06 14:20:00,157.24,157.27,157.02,157.13,46344.0,151.5952,151.6241,151.3831,151.4892,46344.0
2021-04-06 14:30:00,157.13,157.18,156.81,156.85,44903.0,151.4892,151.5374,151.1806,151.2192,44903.0
2021-04-06 14:40:00,156.88,157.03,156.87,156.96,23168.0,151.2481,151.3927,151.2385,151.3253,23168.0
2021-04-06 14:50:00,156.97,157.0,156.55,156.55,30564.0,151.3349,151.3638,150.93,150.93,30564.0
2021-04-06 15:00:00,156.62,156.69,156.31,156.31,50186.0,150.9975,151.0649,150.6986,150.6986,50186.0
2021-04-06 15:10:00,156.31,156.42,156.1,156.26,44482.0,150.6986,150.8046,150.4961,150.6504,44482.0
2021-04-06 15:20:00,156.22,156.22,155.91,156.08,56224.0,150.6118,150.6118,150.313,150.4768,56224.0
2021-04-06 15:30:00,156.09,156.33,155.79,155.79,52564.0,150.4865,150.7179,150.1973,150.1973,52564.0
2021-04-06 15:40:00,155.77,155.98,155.43,155.46,78464.0,150.178,150.3804,149.8502,149.8791,78464.0
2021-04-06 15:50:00,155.43,155.96,155.41,155.95,121075.0,149.8502,150.3612,149.8309,150.3515,121075.0
2021-04-07 09:30:00,155.7,156.65,155.7,156.64,33228.0,150.1105,151.0264,150.1105,151.0167,33228.0
2021-04-07 09:40:00,156.46,156.73,156.21,156.59,12105.0,150.8432,151.1035,150.6022,150.9685,12105.0
2021-04-07 09:50:00,156.5,156.87,156.25,156.86,18711.0,150.8818,151.2385,150.6407,151.2288,18711.0
2021-04-07 10:00:00,156.63,157.17,156.63,156.81,21235.0,151.0071,151.5277,151.0071,151.1806,21235.0
2021-04-07 10:10:00,156.77,157.13,156.68,156.89,29134.0,151.1421,151.4892,151.0553,151.2578,29134.0
2021-04-07 10:20:00,156.91,157.64,156.82,157.64,21156.0,151.2771,151.9808,151.1903,151.9808,21156.0
2021-04-07 10:30:00,157.66,157.75,157.37,157.55,8529.0,152.0001,152.0869,151.7205,151.8941,8529.0
2021-04-07 10:40:00,157.52,158.0,157.51,157.83,45615.0,151.8652,152.3279,151.8555,152.164,45615.0
2021-04-07 10:50:00,157.91,158.18,157.49,157.59,29504.0,152.2412,152.5015,151.8362,151.9326,29504.0
2021-04-07 11:00:00,157.6,157.69,157.35,157.4,16843.0,151.9423,152.029,151.7013,151.7495,16843.0
2021-04-07 11:10:00,157.39,157.62,157.32,157.4,15182.0,151.7398,151.9616,151.6723,151.7495,15182.0
2021-04-07 11:20:00,157.39,157.48,157.29,157.31,33084.0,151.7398,151.8266,151.6434,151.6627,33084.0
2021-04-07 11:30:00,157.3,157.39,157.18,157.33,6404.0,151.6531,151.7398,151.5374,151.682,6404.0
2021-04-07 11:40:00,157.33,157.41,157.22,157.25,20885.0,151.682,151.7591,151.5759,151.6048,20885.0
2021-04-07 11:50:00,157.21,157.28,156.99,157.2,40435.0,151.5663,151.6338,151.3542,151.5566,40435.0
2021-04-07 12:00:00,157.17,157.42,157.07,157.18,32457.0,151.5277,151.7687,151.4313,151.5374,32457.0
2021-04-07 12:10:00,157.22,157.3,157.07,157.08,14982.0,151.5759,151.6531,151.4313,151.4409,14982.0
2021-04-07 12:20:00,157.11,157.12,156.81,156.81,42587.0,151.4699,151.4795,151.1806,151.1806,42587.0
2021-04-07 12:30:00,156.78,157.12,156.78,157.08,9233.0,151.1517,151.4795,151.1517,151.4409,9233.0
2021-04-07 12:40:00,157.07,157.14,156.94,157.01,7474.0,151.4313,151.4988,151.306,151.3735,7474.0
2021-04-07 12:50:00,157.02,157.2,157.02,157.2,4993.0,151.3831,151.5566,151.3831,151.5566,4993.0
2021-04-07 13:00:00,157.17,157.2,157.01,157.05,13377.0,151.5277,151.5566,151.3735,151.412,13377.0
2021-04-07 13:10:00,157.07,157.54,157.05,157.54,12116.0,151.4313,151.8844,151.412,151.8844,12116.0
2021-04-07 13:20:00,157.5,157.54,157.3,157.5,6969.0,151.8459,151.8844,151.6531,151.8459,6969.0
2021-04-07 13:30:00,157.5,157.53,157.41,157.52,8764.0,151.8459,151.8748,151.7591,151.8652,8764.0
2021-04-07 13:40:00,157.57,157.59,157.4,157.46,30171.0,151.9134,151.9326,151.7495,151.8073,30171.0
2021-04-07 13:50:00,157.44,157.69,157.39,157.62,13436.0,151.788,152.029,151.7398,151.9616,13436.0
2021-04-07 14:00:00,157.61,157.64,157.46,157.47,9762.0,151.9519,151.9808,151.8073,151.8169,9762.0
2021-04-07 14:10:00,157.49,157.59,157.47,157.53,5871.0,151.8362,151.9326,151.8169,151.8748,5871.0
2021-04-07 14:20:00,157.5,157.62,157.43,157.55,8929.0,151.8459,151.9616,151.7784,151.8941,8929.0
2021-04-07 14:30:00,157.53,157.62,157.46,157.48,9449.0,151.8748,151.9616,151.8073,151.8266,9449.0
2021-04-07 14:40:00,157.49,157.57,157.47,157.47,8723.0,151.8362,151.9134,151.8169,151.8169,8723.0
2021-04-07 14:50:00,157.49,157.64,157.49,157.55,12545.0,151.8362,151.9808,151.8362,151.8941,12545.0
2021-04-07 15:00:00,157.57,157.65,157.52,157.56,7489.0,151.9134,151.9905,151.8652,151.9037,7489.0
2021-04-07 15:10:00,157.57,157.74,157.51,157.58,11909.0,151.9134,152.0773,151.8555,151.923,11909.0
2021-04-07 15:20:00,157.59,157.77,157.55,157.69,23330.0,151.9326,152.1062,151.8941,152.029,23330.0
2021-04-07 15:30:00,157.68,157.91,157.57,157.86,27603.0,152.0194,152.2412,151.9134,152.1929,27603.0
2021-04-07 15:40:00,157.89,158.09,157.83,157.96,27485.0,152.2219,152.4147,152.164,152.2894,27485.0
2021-04-07 15:50:00,157.95,157.95,157.56,157.89,93266.0,152.2797,152.2797,151.9037,152.2219,93266.0
2021-04-08 09:30:00,158.9,159.57,158.63,159.37,37494.0,153.1956,153.8416,152.9353,153.6487,37494.0
2021-04-08 09:40:00,159.47,159.56,159.13,159.44,11519.0,153.7451,153.8319,153.4174,153.7162,11519.0
2021-04-08 09:50:00,159.45,159.87,159.41,159.66,22577.0,153.7259,154.1308,153.6873,153.9283,22577.0
2021-04-08 10:00:00,159.72,159.99,159.25,159.27,23346.0,153.9862,154.2465,153.533,153.5523,23346.0
2021-04-08 10:10:00,159.31,159.6,159.3,159.4,17215.0,153.5909,153.8705,153.5813,153.6777,17215.0
2021-04-08 10:20:00,159.43,160.15,159.42,160.0,30429.0,153.7066,154.4007,153.6969,154.2561,30429.0
2021-04-08 10:30:00,159.99,160.69,159.98,160.34,53259.0,154.2465,154.9214,154.2368,154.5839,53259.0
2021-04-08 10:40:00,160.35,160.39,159.99,160.05,28416.0,154.5936,154.6321,154.2465,154.3043,28416.0
2021-04-08 10:50:00,160.07,160.24,159.92,160.03,43605.0,154.3236,154.4875,154.179,154.285,43605.0
2021-04-08 11:00:00,160.06,160.1,159.94,160.09,24256.0,154.314,154.3525,154.1983,154.3429,24256.0
2021-04-08 11:10:00,160.08,160.48,160.02,160.48,19844.0,154.3333,154.7189,154.2754,154.7189,19844.0
2021-04-08 11:20:00,160.47,160.56,160.35,160.46,33673.0,154.7092,154.796,154.5936,154.6996,33673.0
2021-04-08 11:30:00,160.46,160.77,160.24,160.43,38920.0,154.6996,154.9985,154.4875,154.6707,38920.0
2021-04-08 11:40:00,160.43,160.64,160.37,160.64,24774.0,154.6707,154.8731,154.6128,154.8731,24774.0
2021-04-08 11:50:00,160.6,160.66,160.07,160.17,27511.0,154.8346,154.8924,154.3236,154.42,27511.0
2021-04-08 12:00:00,160.17,160.3,159.98,160.02,16209.0,154.42,154.5454,154.2368,154.2754,16209.0
2021-04-08 12:10:00,159.99,160.1,159.93,159.99,15634.0,154.2465,154.3525,154.1886,154.2465,15634.0
2021-04-08 12:20:00,159.96,160.05,159.66,159.66,19250.0,154.2176,154.3043,153.9283,153.9283,19250.0
2021-04-08 12:30:00,159.65,159.75,159.61,159.67,9970.0,153.9187,154.0151,153.8801,153.938,9970.0
2021-04-08 12:40:00,159.66,159.73,159.29,159.33,21510.0,153.9283,153.9958,153.5716,153.6102,21510.0
2021-04-08 12:50:00,159.24,159.38,159.2,159.22,5242.0,153.5234,153.6584,153.4848,153.5041,5242.0
2021-04-08 13:00:00,159.21,159.64,159.17,159.55,12108.0,153.4945,153.909,153.4559,153.8223,12108.0
2021-04-08 13:10:00,159.55,159.84,159.55,159.81,45652.0,153.8223,154.1019,153.8223,154.0729,45652.0
2021-04-08 13:20:00,159.81,159.93,159.74,159.91,14424.0,154.0729,154.1886,154.0055,154.1694,14424.0
2021-04-08 13:30:00,159.88,159.94,159.77,159.93,19825.0,154.1404,154.1983,154.0344,154.1886,19825.0
2021-04-08 13:40:00,159.94,160.2,159.84,159.87,28549.0,154.1983,154.4489,154.1019,154.1308,28549.0
2021-04-08 13:50:00,159.89,160.22,159.87,160.16,16468.0,154.1501,154.4682,154.1308,154.4104,16468.0
2021-04-08 14:00:00,160.18,160.18,159.75,159.79,19353.0,154.4297,154.4297,154.0151,154.0537,19353.0
2021-04-08 14:10:00,159.8,159.95,159.74,159.93,14296.0,154.0633,154.2079,154.0055,154.1886,14296.0
2021-04-08 14:20:00,159.93,160.08,159.86,160.02,11928.0,154.1886,154.3333,154.1211,154.2754,11928.0
2021-04-08 14:30:00,159.99,160.05,159.85,160.02,16269.0,154.2465,154.3043,154.1115,154.2754,16269.0
2021-04-08 14:40:00,160.04,160.2,159.94,159.95,23587.0,154.2947,154.4489,154.1983,154.2079,23587.0
2021-04-08 14:50:00,159.95,160.03,159.91,159.94,22933.0,154.2079,154.285,154.1694,154.1983,22933.0
2021-04-08 15:00:00,159.93,159.97,159.88,159.94,30655.0,154.1886,154.2272,154.1404,154.1983,30655.0
2021-04-08 15:10:00,159.93,160.17,159.91,160.13,24519.0,154.1886,154.42,154.1694,154.3815,24519.0
2021-04-08 15:20:00,160.12,160.14,159.89,160.0,41659.0,154.3718,154.3911,154.1501,154.2561,41659.0
2021-04-08 15:30:00,159.99,160.11,159.9,159.96,50374.0,154.2465,154.3622,154.1597,154.2176,50374.0
2021-04-08 15:40:00,159.97,159.99,159.83,159.96,60967.0,154.2272,154.2465,154.0922,154.2176,60967.0
2021-04-08 15:50:00,159.93,160.09,159.83,160.08,194120.0,154.1886,154.3429,154.0922,154.3333,194120.0
2021-04-09 09:30:00,160.11,160.95,160.0,160.43,47232.0,154.3622,155.172,154.2561,154.6707,47232.0
2021-04-09 09:40:00,160.49,160.66,159.99,160.27,8995.0,154.7285,154.8924,154.2465,154.5164,8995.0
2021-04-09 09:50:00,160.2,160.29,159.86,160.12,12768.0,154.4489,154.5357,154.1211,154.3718,12768.0
2021-04-09 10:00:00,160.24,160.57,160.13,160.57,15283.0,154.4875,154.8057,154.3815,154.8057,15283.0
2021-04-09 10:10:00,160.47,160.71,160.18,160.31,14665.0,154.7092,154.9406,154.4297,154.555,14665.0
2021-04-09 10:20:00,160.25,160.6,160.23,160.38,11104.0,154.4971,154.8346,154.4779,154.6225,11104.0
2021-04-09 10:30:00,160.44,160.82,160.39,160.72,12941.0,154.6803,155.0467,154.6321,154.9503,12941.0
2021-04-09 10:40:00,160.68,160.79,160.3,160.4,9592.0,154.9117,155.0178,154.5454,154.6418,9592.0
2021-04-09 10:50:00,160.32,160.48,160.18,160.44,8889.0,154.5646,154.7189,154.4297,154.6803,8889.0
2021-04-09 11:00:00,160.43,160.59,160.27,160.28,20069.0,154.6707,154.8249,154.5164,154.5261,20069.0
2021-04-09 11:10:00,160.28,160.39,160.27,160.39,15505.0,154.5261,154.6321,154.5164,154.6321,15505.0
2021-04-09 11:20:00,160.41,160.57,160.16,160.21,17848.0,154.6514,154.8057,154.4104,154.4586,17848.0
2021-04-09 11:30:00,160.28,160.33,160.15,160.25,25784.0,154.5261,154.5743,154.4007,154.4971,25784.0
2021-04-09 11:40:00,160.24,160.27,159.61,159.8,30006.0,154.4875,154.5164,153.8801,154.0633,30006.0
2021-04-09 11:50:00,159.84,159.98,159.66,159.75,19614.0,154.1019,154.2368,153.9283,154.0151,19614.0
2021-04-09 12:00:00,159.71,159.75,159.12,159.13,14419.0,153.9765,154.0151,153.4077,153.4174,14419.0
2021-04-09 12:10:00,159.1,159.27,159.03,159.2,14891.0,153.3884,153.5523,153.3209,153.4848,14891.0
2021-04-09 12:20:00,159.18,159.44,159.18,159.25,9249.0,153.4656,153.7162,153.4656,153.533,9249.0
2021-04-09 12:30:00,159.27,159.27,159.07,159.16,13052.0,153.5523,153.5523,153.3595,153.4463,13052.0
2021-04-09 12:40:00,159.12,159.2,158.88,159.08,11117.0,153.4077,153.4848,153.1763,153.3691,11117.0
2021-04-09 12:50:00,159.0,159.1,158.85,158.85,12378.0,153.292,153.3884,153.1474,153.1474,12378.0
2021-04-09 13:00:00,158.89,158.98,158.54,158.58,11410.0,153.186,153.2727,152.8485,152.8871,11410.0
2021-04-09 13:10:00,158.63,158.75,158.49,158.67,11455.0,152.9353,153.051,152.8003,152.9739,11455.0
2021-04-09 13:20:00,158.76,158.76,158.46,158.56,9392.0,153.0606,153.0606,152.7714,152.8678,9392.0
2021-04-09 13:30:00,158.58,158.72,158.56,158.61,11886.0,152.8871,153.0221,152.8678,152.916,11886.0
2021-04-09 13:40:00,158.62,159.05,158.61,158.92,10735.0,152.9257,153.3402,152.916,153.2149,10735.0
2021-04-09 13:50:00,158.9,158.93,158.63,158.69,12044.0,153.1956,153.2245,152.9353,152.9932,12044.0
2021-04-09 14:00:00,158.77,159.03,158.69,159.03,11675.0,153.0703,153.3209,152.9932,153.3209,11675.0
2021-04-09 14:10:00,159.05,159.07,158.53,158.64,17087.0,153.3402,153.3595,152.8389,152.9449,17087.0
2021-04-09 14:20:00,158.64,158.83,158.61,158.71,13269.0,152.9449,153.1281,152.916,153.0124,13269.0
2021-04-09 14:30:00,158.72,158.82,158.64,158.7,13316.0,153.0221,153.1185,152.9449,153.0028,13316.0
2021-04-09 14:40:00,158.7,158.85,158.69,158.8,16070.0,153.0028,153.1474,152.9932,153.0992,16070.0
2021-04-09 14:50:00,158.75,158.86,158.64,158.8,19953.0,153.051,153.157,152.9449,153.0992,19953.0
2021-04-09 15:00:00,158.84,158.84,158.73,158.74,13815.0,153.1378,153.1378,153.0317,153.0414,13815.0
2021-04-09 15:10:00,158.76,158.87,158.74,158.83,21016.0,153.0606,153.1667,153.0414,153.1281,21016.0
2021-04-09 15:20:00,158.8,159.35,158.8,159.35,17829.0,153.0992,153.6295,153.0992,153.6295,17829.0
2021-04-09 15:30:00,159.35,159.41,159.21,159.21,24941.0,153.6295,153.6873,153.4945,153.4945,24941.0
2021-04-09 15:40:00,159.22,159.42,159.13,159.41,35723.0,153.5041,153.6969,153.4174,153.6873,35723.0
2021-04-09 15:50:00,159.44,159.92,159.41,159.84,125115.0,153.7162,154.179,153.6873,154.1019,125115.0
2021-04-12 09:30:00,160.07,160.2,158.52,160.2,127511.0,154.3236,154.4489,152.8293,154.4489,127511.0
2021-04-12 09:40:00,160.08,160.65,160.07,160.65,143237.0,154.3333,154.8828,154.3236,154.8828,143237.0
2021-04-12 09:50:00,160.73,161.47,160.69,161.36,29167.0,154.9599,155.6734,154.9214,155.5673,29167.0
2021-04-12 10:00:00,161.36,161.91,161.23,161.86,40510.0,155.5673,156.0976,155.442,156.0493,40510.0
2021-04-12 10:10:00,161.8,162.62,161.73,162.25,76844.0,155.9915,156.7821,155.924,156.4253,76844.0
2021-04-12 10:20:00,162.24,162.48,162.22,162.48,37434.0,156.4157,156.6471,156.3964,156.6471,37434.0
2021-04-12 10:30:00,162.54,162.67,162.06,162.45,34873.0,156.7049,156.8303,156.2422,156.6182,34873.0
2021-04-12 10:40:00,162.45,162.62,162.29,162.6,34285.0,156.6182,156.7821,156.4639,156.7628,34285.0
2021-04-12 10:50:00,162.59,162.79,162.29,162.29,38688.0,156.7531,156.946,156.4639,156.4639,38688.0
2021-04-12 11:00:00,162.31,162.34,161.85,162.29,46753.0,156.4832,156.5121,156.0397,156.4639,46753.0
2021-04-12 11:10:00,162.31,162.39,162.12,162.31,15751.0,156.4832,156.5603,156.3,156.4832,15751.0
2021-04-12 11:20:00,162.24,162.44,162.02,162.22,28587.0,156.4157,156.6085,156.2036,156.3964,28587.0
2021-04-12 11:30:00,162.22,162.45,162.02,162.17,34216.0,156.3964,156.6182,156.2036,156.3482,34216.0
2021-04-12 11:40:00,162.15,162.29,162.07,162.13,22420.0,156.3289,156.4639,156.2518,156.3097,22420.0
2021-04-12 11:50:00,162.08,162.54,162.08,162.54,28226.0,156.2615,156.7049,156.2615,156.7049,28226.0
2021-04-12 12:00:00,162.52,162.72,162.39,162.48,26217.0,156.6857,156.8785,156.5603,156.6471,26217.0
2021-04-12 12:10:00,162.49,162.68,162.49,162.56,14730.0,156.6567,156.8399,156.6567,156.7242,14730.0
2021-04-12 12:20:00,162.55,162.81,162.54,162.68,20849.0,156.7146,156.9652,156.7049,156.8399,20849.0
2021-04-12 12:30:00,162.68,162.82,162.61,162.82,16015.0,156.8399,156.9749,156.7724,156.9749,16015.0
2021-04-12 12:40:00,162.82,162.96,162.72,162.84,22665.0,156.9749,157.1099,156.8785,156.9942,22665.0
2021-04-12 12:50:00,162.84,163.15,162.81,163.03,23304.0,156.9942,157.293,156.9652,157.1773,23304.0
2021-04-12 13:00:00,162.98,163.03,162.82,162.92,16063.0,157.1291,157.1773,156.9749,157.0713,16063.0
2021-04-12 13:10:00,162.91,163.02,162.84,163.02,17324.0,157.0617,157.1677,156.9942,157.1677,17324.0
2021-04-12 13:20:00,163.06,163.06,162.85,162.97,16787.0,157.2063,157.2063,157.0038,157.1195,16787.0
2021-04-12 13:30:00,162.97,163.0,162.69,162.72,12802.0,157.1195,157.1484,156.8496,156.8785,12802.0
2021-04-12 13:40:00,162.76,162.85,162.67,162.71,26511.0,156.917,157.0038,156.8303,156.8688,26511.0
2021-04-12 13:50:00,162.72,162.74,162.47,162.56,13913.0,156.8785,156.8978,156.6375,156.7242,13913.0
2021-04-12 14:00:00,162.56,162.64,162.38,162.52,14706.0,156.7242,156.8013,156.5507,156.6857,14706.0
2021-04-12 14:10:00,162.48,162.73,162.43,162.52,11063.0,156.6471,156.8881,156.5989,156.6857,11063.0
2021-04-12 14:20:00,162.53,162.53,162.37,162.45,9578.0,156.6953,156.6953,156.541,156.6182,9578.0
2021-04-12 14:30:00,162.49,162.49,162.34,162.39,12268.0,156.6567,156.6567,156.5121,156.5603,12268.0
2021-04-12 14:40:00,162.41,162.47,162.28,162.4,13715.0,156.5796,156.6375,156.4543,156.57,13715.0
2021-04-12 14:50:00,162.43,162.46,162.32,162.38,12798.0,156.5989,156.6278,156.4928,156.5507,12798.0
2021-04-12 15:00:00,162.38,162.46,162.31,162.38,15495.0,156.5507,156.6278,156.4832,156.5507,15495.0
2021-04-12 15:10:00,162.43,162.43,162.09,162.19,14858.0,156.5989,156.5989,156.2711,156.3675,14858.0
2021-04-12 15:20:00,162.2,162.24,162.09,162.15,19884.0,156.3771,156.4157,156.2711,156.3289,19884.0
2021-04-12 15:30:00,162.15,162.51,162.13,162.51,33091.0,156.3289,156.676,156.3097,156.676,33091.0
2021-04-12 15:40:00,162.52,162.88,162.51,162.84,55761.0,156.6857,157.0327,156.676,156.9942,55761.0
2021-04-12 15:50:00,162.85,163.07,162.46,162.51,217578.0,157.0038,157.2159,156.6278,156.676,217578.0
2021-04-13 09:30:00,162.2,162.56,161.49,162.45,68557.0,156.3771,156.7242,155.6926,156.6182,68557.0
2021-04-13 09:40:00,162.64,163.02,162.25,162.99,23533.0,156.8013,157.1677,156.4253,157.1388,23533.0
2021-04-13 09:50:00,163.04,163.53,162.89,163.47,21653.0,157.187,157.6594,157.0424,157.6016,21653.0
2021-04-13 10:00:00,163.47,164.0,163.42,164.0,30892.0,157.6016,158.1125,157.5533,158.1125,30892.0
2021-04-13 10:10:00,163.94,163.98,163.51,163.59,14604.0,158.0547,158.0932,157.6401,157.7172,14604.0
2021-04-13 10:20:00,163.62,163.69,163.41,163.57,21928.0,157.7462,157.8137,157.5437,157.698,21928.0
2021-04-13 10:30:00,163.62,163.92,163.57,163.84,21152.0,157.7462,158.0354,157.698,157.9583,21152.0
2021-04-13 10:40:00,163.85,163.86,163.27,163.32,16325.0,157.9679,157.9776,157.4087,157.4569,16325.0
2021-04-13 10:50:00,163.33,163.61,163.2,163.49,34882.0,157.4666,157.7365,157.3412,157.6208,34882.0
2021-04-13 11:00:00,163.43,163.5,163.21,163.43,16548.0,157.563,157.6305,157.3509,157.563,16548.0
2021-04-13 11:10:00,163.4,163.4,162.83,162.86,12711.0,157.5341,157.5341,156.9845,157.0135,12711.0
2021-04-13 11:20:00,162.82,163.1,162.78,163.09,16202.0,156.9749,157.2448,156.9363,157.2352,16202.0
2021-04-13 11:30:00,163.16,163.24,162.99,163.24,9287.0,157.3027,157.3798,157.1388,157.3798,9287.0
2021-04-13 11:40:00,163.25,163.44,163.12,163.44,8940.0,157.3894,157.5726,157.2641,157.5726,8940.0
2021-04-13 11:50:00,163.45,163.52,163.33,163.4,13245.0,157.5823,157.6498,157.4666,157.5341,13245.0
2021-04-13 12:00:00,163.46,163.48,163.34,163.4,7208.0,157.5919,157.6112,157.4762,157.5341,7208.0
2021-04-13 12:10:00,163.4,163.46,163.32,163.41,8874.0,157.5341,157.5919,157.4569,157.5437,8874.0
2021-04-13 12:20:00,163.42,163.62,163.39,163.52,9994.0,157.5533,157.7462,157.5244,157.6498,9994.0
2021-04-13 12:30:00,163.51,163.74,163.48,163.68,8367.0,157.6401,157.8619,157.6112,157.804,8367.0
2021-04-13 12:40:00,163.66,163.73,163.55,163.6,6643.0,157.7847,157.8522,157.6787,157.7269,6643.0
2021-04-13 12:50:00,163.51,163.53,163.24,163.34,5121.0,157.6401,157.6594,157.3798,157.4762,5121.0
2021-04-13 13:00:00,163.28,163.33,163.0,163.03,6478.0,157.4184,157.4666,157.1484,157.1773,6478.0
2021-04-13 13:10:00,163.03,163.13,162.92,163.13,10430.0,157.1773,157.2738,157.0713,157.2738,10430.0
2021-04-13 13:20:00,163.03,163.27,163.01,163.19,5411.0,157.1773,157.4087,157.1581,157.3316,5411.0
2021-04-13 13:30:00,163.17,163.27,163.11,163.25,8468.0,157.3123,157.4087,157.2545,157.3894,8468.0
2021-04-13 13:40:00,163.26,163.28,163.03,163.28,15015.0,157.3991,157.4184,157.1773,157.4184,15015.0
2021-04-13 13:50:00,163.22,163.31,163.17,163.27,7186.0,157.3605,157.4473,157.3123,157.4087,7186.0
2021-04-13 14:00:00,163.27,163.3,163.1,163.25,9544.0,157.4087,157.4377,157.2448,157.3894,9544.0
2021-04-13 14:10:00,163.26,163.39,163.2,163.38,10848.0,157.3991,157.5244,157.3412,157.5148,10848.0
2021-04-13 14:20:00,163.36,163.59,163.26,163.57,8451.0,157.4955,157.7172,157.3991,157.698,8451.0
2021-04-13 14:30:00,163.6,163.6,163.41,163.41,12152.0,157.7269,157.7269,157.5437,157.5437,12152.0
2021-04-13 14:40:00,163.41,163.65,163.34,163.65,15825.0,157.5437,157.7751,157.4762,157.7751,15825.0
2021-04-13 14:50:00,163.65,163.75,163.55,163.72,21888.0,157.7751,157.8715,157.6787,157.8426,21888.0
2021-04-13 15:00:00,163.72,163.82,163.64,163.75,11928.0,157.8426,157.939,157.7654,157.8715,11928.0
2021-04-13 15:10:00,163.79,163.82,163.69,163.75,16340.0,157.9101,157.939,157.8137,157.8715,16340.0
2021-04-13 15:20:00,163.72,163.8,163.5,163.5,12904.0,157.8426,157.9197,157.6305,157.6305,12904.0
2021-04-13 15:30:00,163.49,163.54,163.39,163.41,16078.0,157.6208,157.669,157.5244,157.5437,16078.0
2021-04-13 15:40:00,163.41,163.85,163.39,163.69,54644.0,157.5437,157.9679,157.5244,157.8137,54644.0
2021-04-13 15:50:00,163.72,163.75,163.27,163.53,140055.0,157.8426,157.8715,157.4087,157.6594,140055.0
2021-04-14 09:30:00,164.01,164.84,163.83,164.75,64236.0,158.1222,158.9224,157.9486,158.8356,64236.0
2021-04-14 09:40:00,164.65,164.8,163.74,163.87,15196.0,158.7392,158.8838,157.8619,157.9872,15196.0
2021-04-14 09:50:00,163.77,164.5,163.6,164.45,20037.0,157.8908,158.5946,157.7269,158.5464,20037.0
2021-04-14 10:00:00,164.39,164.44,163.97,164.07,17861.0,158.4885,158.5367,158.0836,158.18,17861.0
2021-04-14 10:10:00,164.09,164.68,164.07,164.56,23898.0,158.1993,158.7681,158.18,158.6524,23898.0
2021-04-14 10:20:00,164.51,164.71,164.47,164.61,31066.0,158.6042,158.797,158.5657,158.7006,31066.0
2021-04-14 10:30:00,164.61,164.68,164.03,164.03,21696.0,158.7006,158.7681,158.1414,158.1414,21696.0
2021-04-14 10:40:00,164.06,164.2,163.77,163.81,11022.0,158.1704,158.3053,157.8908,157.9293,11022.0
2021-04-14 10:50:00,163.77,164.03,163.76,163.85,38912.0,157.8908,158.1414,157.8811,157.9679,38912.0
2021-04-14 11:00:00,163.81,163.81,163.32,163.4,19865.0,157.9293,157.9293,157.4569,157.5341,19865.0
2021-04-14 11:10:00,163.4,163.63,163.33,163.36,25680.0,157.5341,157.7558,157.4666,157.4955,25680.0
2021-04-14 11:20:00,163.38,163.45,163.25,163.45,13519.0,157.5148,157.5823,157.3894,157.5823,13519.0
2021-04-14 11:30:00,163.46,163.47,163.07,163.07,9812.0,157.5919,157.6016,157.2159,157.2159,9812.0
2021-04-14 11:40:00,163.04,163.05,162.86,162.96,6754.0,157.187,157.1966,157.0135,157.1099,6754.0
2021-04-14 11:50:00,163.03,163.25,163.03,163.13,9701.0,157.1773,157.3894,157.1773,157.2738,9701.0
2021-04-14 12:00:00,163.12,163.29,163.08,163.28,5357.0,157.2641,157.428,157.2256,157.4184,5357.0
2021-04-14 12:10:00,163.25,163.38,163.19,163.38,6490.0,157.3894,157.5148,157.3316,157.5148,6490.0
2021-04-14 12:20:00,163.41,163.52,163.17,163.26,8786.0,157.5437,157.6498,157.3123,157.3991,8786.0
2021-04-14 12:30:00,163.27,163.67,163.26,163.64,8378.0,157.4087,157.7944,157.3991,157.7654,8378.0
2021-04-14 12:40:00,163.6,163.61,163.46,163.6,7291.0,157.7269,157.7365,157.5919,157.7269,7291.0
2021-04-14 12:50:00,163.65,163.86,163.65,163.79,8035.0,157.7751,157.9776,157.7751,157.9101,8035.0
2021-04-14 13:00:00,163.73,163.88,163.59,163.59,6364.0,157.8522,157.9968,157.7172,157.7172,6364.0
2021-04-14 13:10:00,163.59,163.8,163.55,163.72,5983.0,157.7172,157.9197,157.6787,157.8426,5983.0
2021-04-14 13:20:00,163.77,163.86,163.72,163.86,5241.0,157.8908,157.9776,157.8426,157.9776,5241.0
2021-04-14 13:30:00,163.86,163.86,163.72,163.77,7757.0,157.9776,157.9776,157.8426,157.8908,7757.0
2021-04-14 13:40:00,163.75,163.81,163.67,163.68,6376.0,157.8715,157.9293,157.7944,157.804,6376.0
2021-04-14 13:50:00,163.69,163.7,162.95,163.08,13016.0,157.8137,157.8233,157.1002,157.2256,13016.0
2021-04-14 14:00:00,163.06,163.24,162.65,162.95,29896.0,157.2063,157.3798,156.811,157.1002,29896.0
2021-04-14 14:10:00,162.95,163.09,162.84,162.96,9498.0,157.1002,157.2352,156.9942,157.1099,9498.0
2021-04-14 14:20:00,163.0,163.26,162.91,163.18,7428.0,157.1484,157.3991,157.0617,157.322,7428.0
2021-04-14 14:30:00,163.14,163.15,162.98,163.01,6811.0,157.2834,157.293,157.1291,157.1581,6811.0
2021-04-14 14:40:00,162.99,163.04,162.77,162.78,9020.0,157.1388,157.187,156.9267,156.9363,9020.0
2021-04-14 14:50:00,162.79,163.01,162.76,162.9,12851.0,156.946,157.1581,156.917,157.052,12851.0
2021-04-14 15:00:00,162.89,162.97,162.7,162.86,16403.0,157.0424,157.1195,156.8592,157.0135,16403.0
2021-04-14 15:10:00,162.93,163.13,162.84,163.0,10673.0,157.0809,157.2738,156.9942,157.1484,10673.0
2021-04-14 15:20:00,162.98,163.11,162.94,163.1,12825.0,157.1291,157.2545,157.0906,157.2448,12825.0
2021-04-14 15:30:00,163.09,163.09,162.63,162.75,23339.0,157.2352,157.2352,156.7917,156.9074,23339.0
2021-04-14 15:40:00,162.69,162.96,162.62,162.71,24342.0,156.8496,157.1099,156.7821,156.8688,24342.0
2021-04-14 15:50:00,162.71,163.25,162.71,163.21,103691.0,156.8688,157.3894,156.8688,157.3509,103691.0
2021-04-15 09:30:00,163.93,165.48,163.93,165.34,47734.0,158.045,159.5394,158.045,159.4044,47734.0
2021-04-15 09:40:00,165.22,166.15,165.22,166.15,20778.0,159.2887,160.1853,159.2887,160.1853,20778.0
2021-04-15 09:50:00,166.15,166.4,165.56,165.64,27869.0,160.1853,160.4264,159.6165,159.6937,27869.0
2021-04-15 10:00:00,165.64,165.96,165.23,165.96,19106.0,159.6937,160.0022,159.2984,160.0022,19106.0
2021-04-15 10:10:00,165.97,166.06,165.44,165.87,21788.0,160.0118,160.0986,159.5008,159.9154,21788.0
2021-04-15 10:20:00,165.92,165.99,165.0,165.34,33841.0,159.9636,160.0311,159.0766,159.4044,33841.0
2021-04-15 10:30:00,165.34,165.67,165.23,165.55,22908.0,159.4044,159.7226,159.2984,159.6069,22908.0
2021-04-15 10:40:00,165.49,165.63,165.33,165.35,34934.0,159.549,159.684,159.3948,159.4141,34934.0
2021-04-15 10:50:00,165.32,165.64,165.31,165.48,52201.0,159.3851,159.6937,159.3755,159.5394,52201.0
2021-04-15 11:00:00,165.5,165.91,165.45,165.87,25899.0,159.5587,159.954,159.5105,159.9154,25899.0
2021-04-15 11:10:00,165.87,165.87,165.32,165.58,18138.0,159.9154,159.9154,159.3851,159.6358,18138.0
2021-04-15 11:20:00,165.56,165.92,165.52,165.86,15603.0,159.6165,159.9636,159.578,159.9058,15603.0
2021-04-15 11:30:00,165.88,165.9,165.49,165.53,12307.0,159.925,159.9443,159.549,159.5876,12307.0
2021-04-15 11:40:00,165.56,165.59,165.25,165.43,9870.0,159.6165,159.6454,159.3177,159.4912,9870.0
2021-04-15 11:50:00,165.47,165.52,165.23,165.26,9756.0,159.5298,159.578,159.2984,159.3273,9756.0
2021-04-15 12:00:00,165.3,165.49,165.28,165.47,7656.0,159.3659,159.549,159.3466,159.5298,7656.0
2021-04-15 12:10:00,165.47,165.61,165.41,165.48,11133.0,159.5298,159.6647,159.4719,159.5394,11133.0
2021-04-15 12:20:00,165.46,165.53,165.3,165.35,8151.0,159.5201,159.5876,159.3659,159.4141,8151.0
2021-04-15 12:30:00,165.36,165.43,165.22,165.22,10257.0,159.4237,159.4912,159.2887,159.2887,10257.0
2021-04-15 12:40:00,165.2,165.26,165.09,165.15,14564.0,159.2694,159.3273,159.1634,159.2212,14564.0
2021-04-15 12:50:00,165.11,165.29,165.01,165.22,7955.0,159.1827,159.3562,159.0863,159.2887,7955.0
2021-04-15 13:00:00,165.18,165.35,165.09,165.3,7585.0,159.2502,159.4141,159.1634,159.3659,7585.0
2021-04-15 13:10:00,165.32,165.54,165.18,165.22,9727.0,159.3851,159.5972,159.2502,159.2887,9727.0
2021-04-15 13:20:00,165.22,165.5,165.18,165.47,5943.0,159.2887,159.5587,159.2502,159.5298,5943.0
2021-04-15 13:30:00,165.47,165.5,165.32,165.37,11836.0,159.5298,159.5587,159.3851,159.4333,11836.0
2021-04-15 13:40:00,165.36,165.42,165.22,165.22,8794.0,159.4237,159.4815,159.2887,159.2887,8794.0
2021-04-15 13:50:00,165.25,165.35,165.03,165.07,6907.0,159.3177,159.4141,159.1055,159.1441,6907.0
2021-04-15 14:00:00,165.09,165.17,165.03,165.14,13342.0,159.1634,159.2405,159.1055,159.2116,13342.0
2021-04-15 14:10:00,165.14,165.42,165.14,165.34,11082.0,159.2116,159.4815,159.2116,159.4044,11082.0
2021-04-15 14:20:00,165.31,165.39,165.16,165.3,7739.0,159.3755,159.4526,159.2309,159.3659,7739.0
2021-04-15 14:30:00,165.31,165.46,165.24,165.27,9316.0,159.3755,159.5201,159.308,159.3369,9316.0
2021-04-15 14:40:00,165.3,165.36,165.16,165.28,8038.0,159.3659,159.4237,159.2309,159.3466,8038.0
2021-04-15 14:50:00,165.31,165.31,165.1,165.2,9495.0,159.3755,159.3755,159.173,159.2694,9495.0
2021-04-15 15:00:00,165.2,165.27,164.99,165.01,15193.0,159.2694,159.3369,159.067,159.0863,15193.0
2021-04-15 15:10:00,165.03,165.19,164.98,165.17,10724.0,159.1055,159.2598,159.0573,159.2405,10724.0
2021-04-15 15:20:00,165.18,165.31,165.16,165.31,10092.0,159.2502,159.3755,159.2309,159.3755,10092.0
2021-04-15 15:30:00,165.31,165.66,165.22,165.57,21375.0,159.3755,159.7129,159.2887,159.6262,21375.0
2021-04-15 15:40:00,165.61,165.88,165.55,165.69,35782.0,159.6647,159.925,159.6069,159.7419,35782.0
2021-04-15 15:50:00,165.73,165.76,165.27,165.54,114213.0,159.7804,159.8093,159.3369,159.5972,114213.0
2021-04-16 09:30:00,166.27,167.33,166.0,166.92,162819.0,160.301,161.323,160.0407,160.9277,162819.0
2021-04-16 09:40:00,166.97,167.36,166.59,166.62,11521.0,160.9759,161.3519,160.6095,160.6385,11521.0
2021-04-16 09:50:00,166.64,166.81,166.51,166.79,11419.0,160.6578,160.8216,160.5324,160.8024,11419.0
2021-04-16 10:00:00,166.8,167.15,166.68,166.83,21611.0,160.812,161.1494,160.6963,160.8409,21611.0
2021-04-16 10:10:00,166.69,167.3,166.65,167.25,17163.0,160.706,161.2941,160.6674,161.2459,17163.0
2021-04-16 10:20:00,167.18,167.2,166.78,166.87,14539.0,161.1784,161.1976,160.7927,160.8795,14539.0
2021-04-16 10:30:00,166.88,166.97,166.29,166.29,36144.0,160.8891,160.9759,160.3203,160.3203,36144.0
2021-04-16 10:40:00,166.28,166.86,166.28,166.72,14638.0,160.3107,160.8699,160.3107,160.7349,14638.0
2021-04-16 10:50:00,166.72,166.94,166.46,166.87,9719.0,160.7349,160.947,160.4842,160.8795,9719.0
2021-04-16 11:00:00,166.88,167.09,166.6,167.08,19286.0,160.8891,161.0916,160.6192,161.082,19286.0
2021-04-16 11:10:00,167.01,167.36,167.01,167.13,17415.0,161.0145,161.3519,161.0145,161.1302,17415.0
2021-04-16 11:20:00,167.08,167.11,166.78,166.83,13417.0,161.082,161.1109,160.7927,160.8409,13417.0
2021-04-16 11:30:00,166.87,167.0,166.81,166.92,9684.0,160.8795,161.0048,160.8216,160.9277,9684.0
2021-04-16 11:40:00,166.9,167.24,166.8,167.08,35989.0,160.9084,161.2362,160.812,161.082,35989.0
2021-04-16 11:50:00,167.06,167.06,166.78,166.88,24078.0,161.0627,161.0627,160.7927,160.8891,24078.0
2021-04-16 12:00:00,166.86,166.9,166.59,166.83,10951.0,160.8699,160.9084,160.6095,160.8409,10951.0
2021-04-16 12:10:00,166.74,166.87,166.63,166.67,7544.0,160.7542,160.8795,160.6481,160.6867,7544.0
2021-04-16 12:20:00,166.65,167.0,166.65,166.84,13747.0,160.6674,161.0048,160.6674,160.8506,13747.0
2021-04-16 12:30:00,166.77,166.94,166.7,166.82,14138.0,160.7831,160.947,160.7156,160.8313,14138.0
2021-04-16 12:40:00,166.75,166.85,166.61,166.66,8024.0,160.7638,160.8602,160.6288,160.677,8024.0
2021-04-16 12:50:00,166.62,166.8,166.57,166.69,11228.0,160.6385,160.812,160.5903,160.706,11228.0
2021-04-16 13:00:00,166.68,167.15,166.68,166.88,33873.0,160.6963,161.1494,160.6963,160.8891,33873.0
2021-04-16 13:10:00,166.85,166.96,166.8,166.93,22533.0,160.8602,160.9663,160.812,160.9373,22533.0
2021-04-16 13:20:00,166.95,167.25,166.89,167.24,20160.0,160.9566,161.2459,160.8988,161.2362,20160.0
2021-04-16 13:30:00,167.23,167.52,167.14,167.49,14160.0,161.2266,161.5062,161.1398,161.4772,14160.0
2021-04-16 13:40:00,167.49,167.66,167.26,167.52,15737.0,161.4772,161.6411,161.2555,161.5062,15737.0
2021-04-16 13:50:00,167.51,167.77,167.4,167.47,26571.0,161.4965,161.7472,161.3905,161.458,26571.0
2021-04-16 14:00:00,167.48,167.6,167.27,167.48,20352.0,161.4676,161.5833,161.2651,161.4676,20352.0
2021-04-16 14:10:00,167.45,167.63,167.41,167.48,15894.0,161.4387,161.6122,161.4001,161.4676,15894.0
2021-04-16 14:20:00,167.43,167.65,167.34,167.47,18420.0,161.4194,161.6315,161.3326,161.458,18420.0
2021-04-16 14:30:00,167.51,167.93,167.5,167.93,19752.0,161.4965,161.9014,161.4869,161.9014,19752.0
2021-04-16 14:40:00,167.9,167.9,167.7,167.82,21531.0,161.8725,161.8725,161.6797,161.7954,21531.0
2021-04-16 14:50:00,167.79,167.96,167.68,167.82,14985.0,161.7665,161.9304,161.6604,161.7954,14985.0
2021-04-16 15:00:00,167.82,168.07,167.79,168.06,21607.0,161.7954,162.0364,161.7665,162.0268,21607.0
2021-04-16 15:10:00,168.09,168.16,167.91,168.01,23763.0,162.0557,162.1232,161.8822,161.9786,23763.0
2021-04-16 15:20:00,168.07,168.27,167.9,168.02,23687.0,162.0364,162.2292,161.8725,161.9882,23687.0
2021-04-16 15:30:00,168.01,168.23,167.95,168.11,27915.0,161.9786,162.1907,161.9207,162.075,27915.0
2021-04-16 15:40:00,168.11,168.15,167.86,167.95,31531.0,162.075,162.1135,161.834,161.9207,31531.0
2021-04-16 15:50:00,167.97,168.14,167.59,167.63,112230.0,161.94,162.1039,161.5736,161.6122,112230.0
2021-04-19 09:30:00,167.5,167.84,166.73,166.96,41621.0,161.4869,161.8147,160.7445,160.9663,41621.0
2021-04-19 09:40:00,167.22,167.22,166.58,167.13,16208.0,161.2169,161.2169,160.5999,161.1302,16208.0
2021-04-19 09:50:00,167.08,167.31,166.86,167.0,14814.0,161.082,161.3037,160.8699,161.0048,14814.0
2021-04-19 10:00:00,166.99,167.23,166.7,166.79,15113.0,160.9952,161.2266,160.7156,160.8024,15113.0
2021-04-19 10:10:00,166.79,167.15,166.67,167.15,19065.0,160.8024,161.1494,160.6867,161.1494,19065.0
2021-04-19 10:20:00,167.1,167.26,166.75,166.89,12787.0,161.1012,161.2555,160.7638,160.8988,12787.0
2021-04-19 10:30:00,166.87,167.2,166.87,167.2,9249.0,160.8795,161.1976,160.8795,161.1976,9249.0
2021-04-19 10:40:00,167.17,167.2,166.71,166.84,13059.0,161.1687,161.1976,160.7252,160.8506,13059.0
2021-04-19 10:50:00,166.86,167.32,166.77,167.29,13559.0,160.8699,161.3133,160.7831,161.2844,13559.0
2021-04-19 11:00:00,167.28,167.35,167.04,167.31,20908.0,161.2748,161.3423,161.0434,161.3037,20908.0
2021-04-19 11:10:00,167.31,167.63,167.16,167.62,9448.0,161.3037,161.6122,161.1591,161.6026,9448.0
2021-04-19 11:20:00,167.63,167.66,167.1,167.45,27875.0,161.6122,161.6411,161.1012,161.4387,27875.0
2021-04-19 11:30:00,167.48,167.48,167.0,167.12,17321.0,161.4676,161.4676,161.0048,161.1205,17321.0
2021-04-19 11:40:00,167.12,167.16,166.97,167.0,22104.0,161.1205,161.1591,160.9759,161.0048,22104.0
2021-04-19 11:50:00,166.94,167.26,166.92,167.25,29311.0,160.947,161.2555,160.9277,161.2459,29311.0
2021-04-19 12:00:00,167.28,167.63,167.23,167.6,21054.0,161.2748,161.6122,161.2266,161.5833,21054.0
2021-04-19 12:10:00,167.63,168.14,167.56,168.06,31699.0,161.6122,162.1039,161.5447,162.0268,31699.0
2021-04-19 12:20:00,168.04,168.17,167.35,167.36,17595.0,162.0075,162.1328,161.3423,161.3519,17595.0
2021-04-19 12:30:00,167.4,167.46,167.11,167.25,25711.0,161.3905,161.4483,161.1109,161.2459,25711.0
2021-04-19 12:40:00,167.25,167.76,167.17,167.7,12355.0,161.2459,161.7375,161.1687,161.6797,12355.0
2021-04-19 12:50:00,167.65,167.67,167.38,167.55,17845.0,161.6315,161.6508,161.3712,161.5351,17845.0
2021-04-19 13:00:00,167.56,167.68,167.48,167.54,10523.0,161.5447,161.6604,161.4676,161.5254,10523.0
2021-04-19 13:10:00,167.52,167.98,167.45,167.96,23313.0,161.5062,161.9496,161.4387,161.9304,23313.0
2021-04-19 13:20:00,167.97,168.05,167.87,167.97,16392.0,161.94,162.0171,161.8436,161.94,16392.0
2021-04-19 13:30:00,167.96,168.02,167.7,167.78,15589.0,161.9304,161.9882,161.6797,161.7568,15589.0
2021-04-19 13:40:00,167.74,167.82,167.52,167.54,13387.0,161.7183,161.7954,161.5062,161.5254,13387.0
2021-04-19 13:50:00,167.55,167.79,167.52,167.62,17138.0,161.5351,161.7665,161.5062,161.6026,17138.0
2021-04-19 14:00:00,167.6,167.74,167.52,167.55,12342.0,161.5833,161.7183,161.5062,161.5351,12342.0
2021-04-19 14:10:00,167.48,167.67,167.44,167.62,10172.0,161.4676,161.6508,161.429,161.6026,10172.0
2021-04-19 14:20:00,167.62,167.72,167.54,167.56,6870.0,161.6026,161.699,161.5254,161.5447,6870.0
2021-04-19 14:30:00,167.54,167.6,167.35,167.49,14590.0,161.5254,161.5833,161.3423,161.4772,14590.0
2021-04-19 14:40:00,167.45,167.76,167.41,167.64,10459.0,161.4387,161.7375,161.4001,161.6219,10459.0
2021-04-19 14:50:00,167.67,167.77,167.58,167.62,11691.0,161.6508,161.7472,161.564,161.6026,11691.0
2021-04-19 15:00:00,167.62,167.64,167.43,167.58,11670.0,161.6026,161.6219,161.4194,161.564,11670.0
2021-04-19 15:10:00,167.59,167.74,167.46,167.53,13663.0,161.5736,161.7183,161.4483,161.5158,13663.0
2021-04-19 15:20:00,167.51,167.55,167.38,167.49,12457.0,161.4965,161.5351,161.3712,161.4772,12457.0
2021-04-19 15:30:00,167.48,167.77,167.38,167.77,26737.0,161.4676,161.7472,161.3712,161.7472,26737.0
2021-04-19 15:40:00,167.74,168.09,167.7,168.02,59469.0,161.7183,162.0557,161.6797,161.9882,59469.0
2021-04-19 15:50:00,167.98,168.27,167.93,168.24,166915.0,161.9496,162.2292,161.9014,162.2003,166915.0
2021-04-20 09:30:00,167.95,169.3,167.73,169.06,53143.0,162.1606,163.4641,161.9482,163.2324,53143.0
2021-04-20 09:40:00,169.19,169.7,169.0,169.33,40107.0,163.3579,163.8503,163.1744,163.4931,40107.0
2021-04-20 09:50:00,169.25,169.7,169.14,169.23,23940.0,163.4158,163.8503,163.3096,163.3965,23940.0
2021-04-20 10:00:00,169.14,169.21,168.88,168.97,30897.0,163.3096,163.3772,163.0586,163.1455,30897.0
2021-04-20 10:10:00,168.91,168.98,168.66,168.76,29301.0,163.0875,163.1551,162.8461,162.9427,29301.0
2021-04-20 10:20:00,168.75,168.79,168.36,168.36,16889.0,162.933,162.9717,162.5565,162.5565,16889.0
2021-04-20 10:30:00,168.38,168.57,168.04,168.52,19934.0,162.5758,162.7592,162.2475,162.711,19934.0
2021-04-20 10:40:00,168.45,168.51,167.99,167.99,37049.0,162.6434,162.7013,162.1992,162.1992,37049.0
2021-04-20 10:50:00,167.98,168.06,167.62,168.06,21345.0,162.1896,162.2668,161.842,162.2668,21345.0
2021-04-20 11:00:00,167.95,168.08,167.63,167.91,14142.0,162.1606,162.2861,161.8517,162.122,14142.0
2021-04-20 11:10:00,167.93,168.25,167.85,168.21,25569.0,162.1413,162.4503,162.0641,162.4117,25569.0
2021-04-20 11:20:00,168.25,168.28,167.67,167.8,21539.0,162.4503,162.4792,161.8903,162.0158,21539.0
2021-04-20 11:30:00,167.72,168.0,167.55,168.0,12143.0,161.9385,162.2089,161.7744,162.2089,12143.0
2021-04-20 11:40:00,167.98,168.33,167.88,168.29,9927.0,162.1896,162.5275,162.093,162.4889,9927.0
2021-04-20 11:50:00,168.33,168.48,167.94,167.96,26456.0,162.5275,162.6724,162.151,162.1703,26456.0
2021-04-20 12:00:00,167.91,168.45,167.82,168.4,9851.0,162.122,162.6434,162.0351,162.5951,9851.0
2021-04-20 12:10:00,168.4,168.46,168.28,168.44,7460.0,162.5951,162.653,162.4792,162.6337,7460.0
2021-04-20 12:20:00,168.44,168.51,168.36,168.36,8474.0,162.6337,162.7013,162.5565,162.5565,8474.0
2021-04-20 12:30:00,168.38,168.56,168.25,168.52,11393.0,162.5758,162.7496,162.4503,162.711,11393.0
2021-04-20 12:40:00,168.52,168.59,168.37,168.37,11224.0,162.711,162.7786,162.5661,162.5661,11224.0
2021-04-20 12:50:00,168.39,168.72,168.39,168.72,7147.0,162.5855,162.9041,162.5855,162.9041,7147.0
2021-04-20 13:00:00,168.64,168.73,168.48,168.73,10137.0,162.8268,162.9137,162.6724,162.9137,10137.0
2021-04-20 13:10:00,168.75,168.87,168.61,168.78,13513.0,162.933,163.0489,162.7979,162.962,13513.0
2021-04-20 13:20:00,168.83,168.87,168.58,168.58,9595.0,163.0103,163.0489,162.7689,162.7689,9595.0
2021-04-20 13:30:00,168.59,168.77,168.54,168.77,17384.0,162.7786,162.9524,162.7303,162.9524,17384.0
2021-04-20 13:40:00,168.78,168.79,168.58,168.68,13431.0,162.962,162.9717,162.7689,162.8655,13431.0
2021-04-20 13:50:00,168.66,168.68,168.26,168.37,25934.0,162.8461,162.8655,162.4599,162.5661,25934.0
2021-04-20 14:00:00,168.36,168.6,168.3,168.45,12319.0,162.5565,162.7882,162.4986,162.6434,12319.0
2021-04-20 14:10:00,168.43,168.57,168.41,168.51,9758.0,162.6241,162.7592,162.6048,162.7013,9758.0
2021-04-20 14:20:00,168.51,168.69,168.42,168.42,10992.0,162.7013,162.8751,162.6144,162.6144,10992.0
2021-04-20 14:30:00,168.42,168.52,168.34,168.5,16711.0,162.6144,162.711,162.5372,162.6917,16711.0
2021-04-20 14:40:00,168.5,168.68,168.44,168.58,15109.0,162.6917,162.8655,162.6337,162.7689,15109.0
2021-04-20 14:50:00,168.58,168.66,168.23,168.39,21453.0,162.7689,162.8461,162.431,162.5855,21453.0
2021-04-20 15:00:00,168.4,168.54,168.2,168.3,36757.0,162.5951,162.7303,162.402,162.4986,36757.0
2021-04-20 15:10:00,168.32,168.68,168.23,168.49,22912.0,162.5179,162.8655,162.431,162.682,22912.0
2021-04-20 15:20:00,168.44,168.57,168.41,168.56,22948.0,162.6337,162.7592,162.6048,162.7496,22948.0
2021-04-20 15:30:00,168.56,168.62,168.34,168.41,28710.0,162.7496,162.8075,162.5372,162.6048,28710.0
2021-04-20 15:40:00,168.39,168.72,168.37,168.5,53935.0,162.5855,162.9041,162.5661,162.6917,53935.0
2021-04-20 15:50:00,168.59,168.97,168.47,168.76,247046.0,162.7786,163.1455,162.6627,162.9427,247046.0
2021-04-21 09:30:00,169.58,170.28,168.88,169.3,47191.0,163.7344,164.4103,163.0586,163.4641,47191.0
2021-04-21 09:40:00,169.23,170.06,169.11,169.72,23158.0,163.3965,164.1979,163.2806,163.8696,23158.0
2021-04-21 09:50:00,169.74,170.52,169.72,170.52,16118.0,163.8889,164.642,163.8696,164.642,16118.0
2021-04-21 10:00:00,170.58,170.59,169.89,170.22,20032.0,164.7,164.7096,164.0337,164.3524,20032.0
2021-04-21 10:10:00,170.26,170.45,169.91,170.28,14571.0,164.391,164.5744,164.0531,164.4103,14571.0
2021-04-21 10:20:00,170.25,170.27,169.94,170.11,17264.0,164.3813,164.4006,164.082,164.2462,17264.0
2021-04-21 10:30:00,170.09,170.3,169.94,170.27,13467.0,164.2269,164.4296,164.082,164.4006,13467.0
2021-04-21 10:40:00,170.28,170.39,170.19,170.28,13534.0,164.4103,164.5165,164.3234,164.4103,13534.0
2021-04-21 10:50:00,170.23,170.35,170.11,170.27,10171.0,164.362,164.4779,164.2462,164.4006,10171.0
2021-04-21 11:00:00,170.38,170.8,170.38,170.64,13121.0,164.5069,164.9124,164.5069,164.7579,13121.0
2021-04-21 11:10:00,170.65,170.83,170.65,170.73,9104.0,164.7675,164.9413,164.7675,164.8448,9104.0
2021-04-21 11:20:00,170.71,170.93,170.59,170.87,13950.0,164.8255,165.0379,164.7096,164.98,13950.0
2021-04-21 11:30:00,170.89,171.08,170.81,170.92,12899.0,164.9993,165.1827,164.922,165.0282,12899.0
2021-04-21 11:40:00,170.93,171.0,170.74,170.74,10975.0,165.0379,165.1055,164.8544,164.8544,10975.0
2021-04-21 11:50:00,170.73,171.12,170.73,170.92,15995.0,164.8448,165.2213,164.8448,165.0282,15995.0
2021-04-21 12:00:00,170.89,170.98,170.76,170.81,14291.0,164.9993,165.0862,164.8738,164.922,14291.0
2021-04-21 12:10:00,170.77,170.93,170.67,170.86,13130.0,164.8834,165.0379,164.7869,164.9703,13130.0
2021-04-21 12:20:00,170.85,170.89,170.72,170.83,13082.0,164.9607,164.9993,164.8351,164.9413,13082.0
2021-04-21 12:30:00,170.82,170.93,170.71,170.79,18953.0,164.9317,165.0379,164.8255,164.9027,18953.0
2021-04-21 12:40:00,170.81,171.09,170.81,170.98,13685.0,164.922,165.1924,164.922,165.0862,13685.0
2021-04-21 12:50:00,170.97,171.14,170.92,171.08,9577.0,165.0765,165.2407,165.0282,165.1827,9577.0
2021-04-21 13:00:00,171.1,171.16,170.78,170.82,20268.0,165.202,165.26,164.8931,164.9317,20268.0
2021-04-21 13:10:00,170.89,170.9,170.69,170.75,10877.0,164.9993,165.0089,164.8062,164.8641,10877.0
2021-04-21 13:20:00,170.72,170.86,170.65,170.86,18689.0,164.8351,164.9703,164.7675,164.9703,18689.0
2021-04-21 13:30:00,170.91,171.06,170.77,171.0,23035.0,165.0186,165.1634,164.8834,165.1055,23035.0
2021-04-21 13:40:00,171.0,171.02,170.74,170.76,13310.0,165.1055,165.1248,164.8544,164.8738,13310.0
2021-04-21 13:50:00,170.79,170.82,170.53,170.54,17678.0,164.9027,164.9317,164.6517,164.6613,17678.0
2021-04-21 14:00:00,170.58,170.83,170.57,170.83,19460.0,164.7,164.9413,164.6903,164.9413,19460.0
2021-04-21 14:10:00,170.8,170.83,170.61,170.66,13674.0,164.9124,164.9413,164.7289,164.7772,13674.0
2021-04-21 14:20:00,170.65,170.65,170.24,170.27,11985.0,164.7675,164.7675,164.3717,164.4006,11985.0
2021-04-21 14:30:00,170.27,170.33,169.89,170.05,15175.0,164.4006,164.4586,164.0337,164.1882,15175.0
2021-04-21 14:40:00,170.02,170.25,169.88,170.23,14431.0,164.1593,164.3813,164.0241,164.362,14431.0
2021-04-21 14:50:00,170.2,170.23,170.1,170.14,6756.0,164.3331,164.362,164.2365,164.2751,6756.0
2021-04-21 15:00:00,170.15,170.15,169.93,169.98,9387.0,164.2848,164.2848,164.0724,164.1206,9387.0
2021-04-21 15:10:00,169.96,170.03,169.86,170.01,11612.0,164.1013,164.1689,164.0048,164.1496,11612.0
2021-04-21 15:20:00,170.0,170.03,169.85,169.97,13741.0,164.14,164.1689,163.9951,164.111,13741.0
2021-04-21 15:30:00,169.96,170.39,169.94,170.23,20378.0,164.1013,164.5165,164.082,164.362,20378.0
2021-04-21 15:40:00,170.24,170.38,170.18,170.38,28591.0,164.3717,164.5069,164.3138,164.5069,28591.0
2021-04-21 15:50:00,170.44,170.44,170.01,170.14,64243.0,164.5648,164.5648,164.1496,164.2751,64243.0
2021-04-22 09:30:00,169.71,170.11,169.51,169.91,39010.0,163.86,164.2462,163.6668,164.0531,39010.0
2021-04-22 09:40:00,170.0,170.02,169.41,169.66,8563.0,164.14,164.1593,163.5703,163.8117,8563.0
2021-04-22 09:50:00,169.68,169.94,169.55,169.7,6918.0,163.831,164.082,163.7055,163.8503,6918.0
2021-04-22 10:00:00,169.74,169.82,169.31,169.49,12801.0,163.8889,163.9662,163.4737,163.6475,12801.0
2021-04-22 10:10:00,169.49,169.55,168.91,168.95,28787.0,163.6475,163.7055,163.0875,163.1261,28787.0
2021-04-22 10:20:00,168.95,169.21,168.49,169.21,35495.0,163.1261,163.3772,162.682,163.3772,35495.0
2021-04-22 10:30:00,169.21,169.7,169.04,169.57,14661.0,163.3772,163.8503,163.213,163.7248,14661.0
2021-04-22 10:40:00,169.55,169.6,169.32,169.59,12379.0,163.7055,163.7537,163.4834,163.7441,12379.0
2021-04-22 10:50:00,169.6,169.71,169.14,169.16,12892.0,163.7537,163.86,163.3096,163.3289,12892.0
2021-04-22 11:00:00,169.24,169.65,169.21,169.65,14381.0,163.4062,163.802,163.3772,163.802,14381.0
2021-04-22 11:10:00,169.62,169.66,169.45,169.49,9078.0,163.7731,163.8117,163.6089,163.6475,9078.0
2021-04-22 11:20:00,169.47,169.52,169.22,169.25,10669.0,163.6282,163.6765,163.3868,163.4158,10669.0
2021-04-22 11:30:00,169.19,169.38,169.13,169.13,20139.0,163.3579,163.5413,163.2999,163.2999,20139.0
2021-04-22 11:40:00,169.06,169.08,168.88,169.08,9968.0,163.2324,163.2517,163.0586,163.2517,9968.0
2021-04-22 11:50:00,169.1,169.14,168.97,169.0,12500.0,163.271,163.3096,163.1455,163.1744,12500.0
2021-04-22 12:00:00,169.03,169.07,168.86,168.94,9915.0,163.2034,163.242,163.0393,163.1165,9915.0
2021-04-22 12:10:00,168.92,169.61,168.92,169.5,10266.0,163.0972,163.7634,163.0972,163.6572,10266.0
2021-04-22 12:20:00,169.45,169.53,169.21,169.3,12803.0,163.6089,163.6862,163.3772,163.4641,12803.0
2021-04-22 12:30:00,169.28,169.44,169.16,169.22,6630.0,163.4448,163.5993,163.3289,163.3868,6630.0
2021-04-22 12:40:00,169.23,169.27,168.99,169.26,7347.0,163.3965,163.4351,163.1648,163.4255,7347.0
2021-04-22 12:50:00,169.22,169.27,169.13,169.2,7471.0,163.3868,163.4351,163.2999,163.3675,7471.0
2021-04-22 13:00:00,169.2,169.32,168.73,168.93,14456.0,163.3675,163.4834,162.9137,163.1068,14456.0
2021-04-22 13:10:00,168.84,169.01,168.54,168.58,23786.0,163.0199,163.1841,162.7303,162.7689,23786.0
2021-04-22 13:20:00,168.67,168.8,168.52,168.75,7379.0,162.8558,162.9813,162.711,162.933,7379.0
2021-04-22 13:30:00,168.68,168.94,168.62,168.64,12839.0,162.8655,163.1165,162.8075,162.8268,12839.0
2021-04-22 13:40:00,168.56,168.71,168.21,168.21,17314.0,162.7496,162.8944,162.4117,162.4117,17314.0
2021-04-22 13:50:00,168.22,168.33,167.84,168.31,19410.0,162.4213,162.5275,162.0544,162.5082,19410.0
2021-04-22 14:00:00,168.3,168.5,168.04,168.48,9758.0,162.4986,162.6917,162.2475,162.6724,9758.0
2021-04-22 14:10:00,168.45,168.7,168.35,168.69,11010.0,162.6434,162.8848,162.5468,162.8751,11010.0
2021-04-22 14:20:00,168.71,168.88,168.45,168.84,15242.0,162.8944,163.0586,162.6434,163.0199,15242.0
2021-04-22 14:30:00,168.86,168.93,168.71,168.83,11242.0,163.0393,163.1068,162.8944,163.0103,11242.0
2021-04-22 14:40:00,168.74,169.0,168.71,169.0,7910.0,162.9234,163.1744,162.8944,163.1744,7910.0
2021-04-22 14:50:00,169.08,169.18,168.94,168.96,8514.0,163.2517,163.3482,163.1165,163.1358,8514.0
2021-04-22 15:00:00,168.93,169.13,168.89,169.06,12658.0,163.1068,163.2999,163.0682,163.2324,12658.0
2021-04-22 15:10:00,169.0,169.0,168.66,168.7,10960.0,163.1744,163.1744,162.8461,162.8848,10960.0
2021-04-22 15:20:00,168.71,169.05,168.65,169.05,31341.0,162.8944,163.2227,162.8365,163.2227,31341.0
2021-04-22 15:30:00,169.07,169.12,168.83,169.09,28541.0,163.242,163.2903,163.0103,163.2613,28541.0
2021-04-22 15:40:00,169.1,169.31,168.83,168.83,31054.0,163.271,163.4737,163.0103,163.0103,31054.0
2021-04-22 15:50:00,169.0,169.49,168.94,169.1,129604.0,163.1744,163.6475,163.1165,163.271,129604.0
2021-04-23 09:30:00,169.0,169.88,168.88,169.12,25374.0,163.1744,164.0241,163.0586,163.2903,25374.0
2021-04-23 09:40:00,169.05,169.23,168.84,169.06,11080.0,163.2227,163.3965,163.0199,163.2324,11080.0
2021-04-23 09:50:00,169.04,169.52,169.0,169.52,9637.0,163.213,163.6765,163.1744,163.6765,9637.0
2021-04-23 10:00:00,169.42,169.42,169.09,169.19,17639.0,163.5799,163.5799,163.2613,163.3579,17639.0
2021-04-23 10:10:00,169.25,169.26,168.77,168.86,7266.0,163.4158,163.4255,162.9524,163.0393,7266.0
2021-04-23 10:20:00,168.82,168.91,168.53,168.53,10697.0,163.0006,163.0875,162.7206,162.7206,10697.0
2021-04-23 10:30:00,168.56,169.35,168.55,169.34,12305.0,162.7496,163.5124,162.7399,163.5027,12305.0
2021-04-23 10:40:00,169.35,169.46,169.12,169.33,12068.0,163.5124,163.6186,163.2903,163.4931,12068.0
2021-04-23 10:50:00,169.31,169.91,169.29,169.9,12312.0,163.4737,164.0531,163.4544,164.0434,12312.0
2021-04-23 11:00:00,169.85,169.86,169.58,169.62,9370.0,163.9951,164.0048,163.7344,163.7731,9370.0
2021-04-23 11:10:00,169.66,169.86,169.66,169.84,9266.0,163.8117,164.0048,163.8117,163.9855,9266.0
2021-04-23 11:20:00,169.84,169.86,169.55,169.56,14626.0,163.9855,164.0048,163.7055,163.7151,14626.0
2021-04-23 11:30:00,169.63,169.96,169.63,169.8,8199.0,163.7827,164.1013,163.7827,163.9468,8199.0
2021-04-23 11:40:00,169.78,169.88,169.67,169.82,9453.0,163.9275,164.0241,163.8213,163.9662,9453.0
2021-04-23 11:50:00,169.82,169.9,169.66,169.79,8902.0,163.9662,164.0434,163.8117,163.9372,8902.0
2021-04-23 12:00:00,169.81,169.89,169.77,169.84,6364.0,163.9565,164.0337,163.9179,163.9855,6364.0
2021-04-23 12:10:00,169.83,170.05,169.79,169.88,10396.0,163.9758,164.1882,163.9372,164.0241,10396.0
2021-04-23 12:20:00,169.92,170.09,169.91,170.02,9475.0,164.0627,164.2269,164.0531,164.1593,9475.0
2021-04-23 12:30:00,170.06,170.25,170.04,170.25,7378.0,164.1979,164.3813,164.1786,164.3813,7378.0
2021-04-23 12:40:00,170.23,170.25,170.14,170.25,10534.0,164.362,164.3813,164.2751,164.3813,10534.0
2021-04-23 12:50:00,170.26,170.45,170.22,170.39,9158.0,164.391,164.5744,164.3524,164.5165,9158.0
2021-04-23 13:00:00,170.36,170.51,170.22,170.51,15053.0,164.4875,164.6324,164.3524,164.6324,15053.0
2021-04-23 13:10:00,170.5,170.7,170.5,170.67,13632.0,164.6227,164.8158,164.6227,164.7869,13632.0
2021-04-23 13:20:00,170.64,170.64,170.48,170.54,5783.0,164.7579,164.7579,164.6034,164.6613,5783.0
2021-04-23 13:30:00,170.56,170.68,170.53,170.64,10689.0,164.6807,164.7965,164.6517,164.7579,10689.0
2021-04-23 13:40:00,170.65,170.79,170.57,170.71,8390.0,164.7675,164.9027,164.6903,164.8255,8390.0
2021-04-23 13:50:00,170.71,170.73,170.63,170.69,9930.0,164.8255,164.8448,164.7482,164.8062,9930.0
2021-04-23 14:00:00,170.73,170.82,170.62,170.75,8639.0,164.8448,164.9317,164.7386,164.8641,8639.0
2021-04-23 14:10:00,170.75,170.77,170.63,170.67,9126.0,164.8641,164.8834,164.7482,164.7869,9126.0
2021-04-23 14:20:00,170.68,170.71,170.49,170.64,15210.0,164.7965,164.8255,164.6131,164.7579,15210.0
2021-04-23 14:30:00,170.65,170.78,170.6,170.76,10456.0,164.7675,164.8931,164.7193,164.8738,10456.0
2021-04-23 14:40:00,170.77,170.96,170.76,170.93,9398.0,164.8834,165.0669,164.8738,165.0379,9398.0
2021-04-23 14:50:00,170.89,171.13,170.88,170.94,14814.0,164.9993,165.231,164.9896,165.0476,14814.0
2021-04-23 15:00:00,170.96,171.19,170.92,171.15,11817.0,165.0669,165.2889,165.0282,165.2503,11817.0
2021-04-23 15:10:00,171.15,171.24,171.12,171.2,12646.0,165.2503,165.3372,165.2213,165.2986,12646.0
2021-04-23 15:20:00,171.19,171.29,171.16,171.19,15310.0,165.2889,165.3855,165.26,165.2889,15310.0
2021-04-23 15:30:00,171.2,171.3,171.09,171.26,16450.0,165.2986,165.3951,165.1924,165.3565,16450.0
2021-04-23 15:40:00,171.26,171.26,170.82,170.87,24468.0,165.3565,165.3565,164.9317,164.98,24468.0
2021-04-23 15:50:00,170.88,170.9,170.47,170.49,79327.0,164.9896,165.0089,164.5938,164.6131,79327.0
2021-04-26 09:30:00,170.88,171.18,170.16,170.6,48915.0,164.9896,165.2793,164.2944,164.7193,48915.0
2021-04-26 09:40:00,170.6,170.6,169.91,170.18,12163.0,164.7193,164.7193,164.0531,164.3138,12163.0
2021-04-26 09:50:00,170.18,170.58,170.02,170.02,8935.0,164.3138,164.7,164.1593,164.1593,8935.0
2021-04-26 10:00:00,170.24,170.71,170.17,170.4,22400.0,164.3717,164.8255,164.3041,164.5262,22400.0
2021-04-26 10:10:00,170.5,170.51,170.08,170.18,16776.0,164.6227,164.6324,164.2172,164.3138,16776.0
2021-04-26 10:20:00,170.24,170.64,170.21,170.24,7026.0,164.3717,164.7579,164.3427,164.3717,7026.0
2021-04-26 10:30:00,170.21,170.42,170.13,170.42,7292.0,164.3427,164.5455,164.2655,164.5455,7292.0
2021-04-26 10:40:00,170.39,170.48,170.18,170.43,13604.0,164.5165,164.6034,164.3138,164.5551,13604.0
2021-04-26 10:50:00,170.45,170.58,170.1,170.17,10224.0,164.5744,164.7,164.2365,164.3041,10224.0
2021-04-26 11:00:00,170.05,170.31,170.05,170.2,7010.0,164.1882,164.4393,164.1882,164.3331,7010.0
2021-04-26 11:10:00,170.21,170.32,170.07,170.11,5555.0,164.3427,164.4489,164.2075,164.2462,5555.0
2021-04-26 11:20:00,170.18,170.24,169.89,170.1,11073.0,164.3138,164.3717,164.0337,164.2365,11073.0
2021-04-26 11:30:00,170.19,170.19,169.91,170.01,5973.0,164.3234,164.3234,164.0531,164.1496,5973.0
2021-04-26 11:40:00,169.98,170.14,169.9,169.97,8277.0,164.1206,164.2751,164.0434,164.111,8277.0
2021-04-26 11:50:00,169.97,169.97,169.65,169.65,14183.0,164.111,164.111,163.802,163.802,14183.0
2021-04-26 12:00:00,169.69,169.9,169.5,169.65,11272.0,163.8406,164.0434,163.6572,163.802,11272.0
2021-04-26 12:10:00,169.7,169.95,169.68,169.84,7637.0,163.8503,164.0917,163.831,163.9855,7637.0
2021-04-26 12:20:00,169.83,170.02,169.83,169.86,8694.0,163.9758,164.1593,163.9758,164.0048,8694.0
2021-04-26 12:30:00,169.88,169.89,169.42,169.42,15331.0,164.0241,164.0337,163.5799,163.5799,15331.0
2021-04-26 12:40:00,169.45,169.66,169.42,169.66,9035.0,163.6089,163.8117,163.5799,163.8117,9035.0
2021-04-26 12:50:00,169.66,169.68,169.53,169.56,8360.0,163.8117,163.831,163.6862,163.7151,8360.0
2021-04-26 13:00:00,169.58,169.58,169.24,169.5,7883.0,163.7344,163.7344,163.4062,163.6572,7883.0
2021-04-26 13:10:00,169.49,169.59,169.2,169.2,10684.0,163.6475,163.7441,163.3675,163.3675,10684.0
2021-04-26 13:20:00,169.2,169.24,169.01,169.01,11895.0,163.3675,163.4062,163.1841,163.1841,11895.0
2021-04-26 13:30:00,169.07,169.32,169.07,169.09,11783.0,163.242,163.4834,163.242,163.2613,11783.0
2021-04-26 13:40:00,169.08,169.31,169.01,169.16,21215.0,163.2517,163.4737,163.1841,163.3289,21215.0
2021-04-26 13:50:00,169.15,169.46,169.1,169.45,16828.0,163.3193,163.6186,163.271,163.6089,16828.0
2021-04-26 14:00:00,169.4,169.48,169.34,169.47,8056.0,163.5606,163.6379,163.5027,163.6282,8056.0
2021-04-26 14:10:00,169.51,169.62,169.44,169.58,5899.0,163.6668,163.7731,163.5993,163.7344,5899.0
2021-04-26 14:20:00,169.59,170.3,169.58,170.05,36278.0,163.7441,164.4296,163.7344,164.1882,36278.0
2021-04-26 14:30:00,170.08,170.31,170.06,170.07,15363.0,164.2172,164.4393,164.1979,164.2075,15363.0
2021-04-26 14:40:00,170.07,170.34,170.03,170.19,8934.0,164.2075,164.4682,164.1689,164.3234,8934.0
2021-04-26 14:50:00,170.13,170.26,169.94,170.02,23332.0,164.2655,164.391,164.082,164.1593,23332.0
2021-04-26 15:00:00,170.02,170.32,170.0,170.13,9670.0,164.1593,164.4489,164.14,164.2655,9670.0
2021-04-26 15:10:00,170.14,170.23,170.08,170.18,11776.0,164.2751,164.362,164.2172,164.3138,11776.0
2021-04-26 15:20:00,170.14,170.32,169.95,169.95,18476.0,164.2751,164.4489,164.0917,164.0917,18476.0
2021-04-26 15:30:00,169.87,169.98,169.72,169.89,12631.0,164.0144,164.1206,163.8696,164.0337,12631.0
2021-04-26 15:40:00,169.9,169.96,169.57,169.64,18854.0,164.0434,164.1013,163.7248,163.7924,18854.0
2021-04-26 15:50:00,169.48,169.89,169.47,169.84,51827.0,163.6379,164.0337,163.6282,163.9855,51827.0
2021-04-27 09:30:00,169.59,170.23,169.12,169.55,29672.0,163.7441,164.362,163.2903,163.7055,29672.0
2021-04-27 09:40:00,169.43,169.84,169.24,169.55,19264.0,163.5896,163.9855,163.4062,163.7055,19264.0
2021-04-27 09:50:00,169.8,169.8,169.24,169.44,15769.0,163.9468,163.9468,163.4062,163.5993,15769.0
2021-04-27 10:00:00,169.52,169.83,169.42,169.83,10977.0,163.6765,163.9758,163.5799,163.9758,10977.0
2021-04-27 10:10:00,169.75,169.97,169.4,169.87,14726.0,163.8986,164.111,163.5606,164.0144,14726.0
2021-04-27 10:20:00,169.92,170.13,169.66,170.12,20526.0,164.0627,164.2655,163.8117,164.2558,20526.0
2021-04-27 10:30:00,170.16,170.23,169.8,169.92,11596.0,164.2944,164.362,163.9468,164.0627,11596.0
2021-04-27 10:40:00,169.92,170.07,169.88,169.93,7743.0,164.0627,164.2075,164.0241,164.0724,7743.0
2021-04-27 10:50:00,169.9,169.93,169.58,169.85,27177.0,164.0434,164.0724,163.7344,163.9951,27177.0
2021-04-27 11:00:00,169.83,170.1,169.76,170.06,15458.0,163.9758,164.2365,163.9082,164.1979,15458.0
2021-04-27 11:10:00,170.07,170.07,169.96,169.96,10222.0,164.2075,164.2075,164.1013,164.1013,10222.0
2021-04-27 11:20:00,169.96,169.96,169.81,169.85,10089.0,164.1013,164.1013,163.9565,163.9951,10089.0
2021-04-27 11:30:00,169.86,169.94,169.72,169.93,11610.0,164.0048,164.082,163.8696,164.0724,11610.0
2021-04-27 11:40:00,169.92,170.04,169.74,169.74,7551.0,164.0627,164.1786,163.8889,163.8889,7551.0
2021-04-27 11:50:00,169.81,169.94,169.81,169.9,4926.0,163.9565,164.082,163.9565,164.0434,4926.0
2021-04-27 12:00:00,169.88,170.19,169.86,169.99,35865.0,164.0241,164.3234,164.0048,164.1303,35865.0
2021-04-27 12:10:00,169.99,169.99,169.83,169.98,30805.0,164.1303,164.1303,163.9758,164.1206,30805.0
2021-04-27 12:20:00,170.0,170.03,169.87,169.96,24419.0,164.14,164.1689,164.0144,164.1013,24419.0
2021-04-27 12:30:00,169.96,170.04,169.79,169.95,45852.0,164.1013,164.1786,163.9372,164.0917,45852.0
2021-04-27 12:40:00,170.0,170.01,169.89,169.93,18132.0,164.14,164.1496,164.0337,164.0724,18132.0
2021-04-27 12:50:00,169.92,169.94,169.79,169.89,7084.0,164.0627,164.082,163.9372,164.0337,7084.0
2021-04-27 13:00:00,169.9,170.0,169.88,170.0,7064.0,164.0434,164.14,164.0241,164.14,7064.0
2021-04-27 13:10:00,169.97,170.26,169.9,170.26,15618.0,164.111,164.391,164.0434,164.391,15618.0
2021-04-27 13:20:00,170.22,170.68,170.18,170.3,45188.0,164.3524,164.7965,164.3138,164.4296,45188.0
2021-04-27 13:30:00,170.28,170.79,170.23,170.74,19594.0,164.4103,164.9027,164.362,164.8544,19594.0
2021-04-27 13:40:00,170.7,170.7,170.4,170.48,10612.0,164.8158,164.8158,164.5262,164.6034,10612.0
2021-04-27 13:50:00,170.46,170.58,170.4,170.55,7650.0,164.5841,164.7,164.5262,164.671,7650.0
2021-04-27 14:00:00,170.52,170.59,170.33,170.49,12314.0,164.642,164.7096,164.4586,164.6131,12314.0
2021-04-27 14:10:00,170.49,170.53,170.37,170.53,9916.0,164.6131,164.6517,164.4972,164.6517,9916.0
2021-04-27 14:20:00,170.55,170.63,170.44,170.53,10094.0,164.671,164.7482,164.5648,164.6517,10094.0
2021-04-27 14:30:00,170.54,170.55,170.32,170.37,7301.0,164.6613,164.671,164.4489,164.4972,7301.0
2021-04-27 14:40:00,170.38,170.38,170.15,170.23,10757.0,164.5069,164.5069,164.2848,164.362,10757.0
2021-04-27 14:50:00,170.21,170.21,170.04,170.15,8794.0,164.3427,164.3427,164.1786,164.2848,8794.0
2021-04-27 15:00:00,170.15,170.28,169.92,169.92,43914.0,164.2848,164.4103,164.0627,164.0627,43914.0
2021-04-27 15:10:00,169.91,169.99,169.8,169.82,13780.0,164.0531,164.1303,163.9468,163.9662,13780.0
2021-04-27 15:20:00,169.82,169.9,169.72,169.78,13508.0,163.9662,164.0434,163.8696,163.9275,13508.0
2021-04-27 15:30:00,169.76,169.87,169.69,169.83,25618.0,163.9082,164.0144,163.8406,163.9758,25618.0
2021-04-27 15:40:00,169.85,170.12,169.82,170.12,32454.0,163.9951,164.2558,163.9662,164.2558,32454.0
2021-04-27 15:50:00,170.16,170.16,169.67,169.69,61143.0,164.2944,164.2944,163.8213,163.8406,61143.0
2021-04-28 09:30:00,169.63,170.16,169.43,169.8,39195.0,163.7827,164.2944,163.5896,163.9468,39195.0
2021-04-28 09:40:00,169.87,170.45,169.73,170.36,5154.0,164.0144,164.5744,163.8793,164.4875,5154.0
2021-04-28 09:50:00,170.36,170.84,170.31,170.69,17401.0,164.4875,164.951,164.4393,164.8062,17401.0
2021-04-28 10:00:00,170.66,170.76,170.54,170.72,13403.0,164.7772,164.8738,164.6613,164.8351,13403.0
2021-04-28 10:10:00,170.73,170.88,170.65,170.65,5815.0,164.8448,164.9896,164.7675,164.7675,5815.0
2021-04-28 10:20:00,170.68,171.08,170.68,170.99,19241.0,164.7965,165.1827,164.7965,165.0958,19241.0
2021-04-28 10:30:00,171.05,171.36,171.05,171.32,41197.0,165.1538,165.4531,165.1538,165.4145,41197.0
2021-04-28 10:40:00,171.39,171.74,171.27,171.61,45192.0,165.482,165.82,165.3662,165.6945,45192.0
2021-04-28 10:50:00,171.56,171.58,171.25,171.31,9729.0,165.6462,165.6655,165.3469,165.4048,9729.0
2021-04-28 11:00:00,171.28,171.64,171.25,171.64,11775.0,165.3758,165.7234,165.3469,165.7234,11775.0
2021-04-28 11:10:00,171.62,171.94,171.61,171.65,20485.0,165.7041,166.0131,165.6945,165.7331,20485.0
2021-04-28 11:20:00,171.65,171.69,171.42,171.46,20037.0,165.7331,165.7717,165.511,165.5496,20037.0
2021-04-28 11:30:00,171.45,171.54,171.31,171.39,11579.0,165.54,165.6269,165.4048,165.482,11579.0
2021-04-28 11:40:00,171.39,171.47,171.27,171.28,12443.0,165.482,165.5593,165.3662,165.3758,12443.0
2021-04-28 11:50:00,171.31,171.38,171.23,171.38,9150.0,165.4048,165.4724,165.3276,165.4724,9150.0
2021-04-28 12:00:00,171.37,171.37,171.18,171.36,16949.0,165.4627,165.4627,165.2793,165.4531,16949.0
2021-04-28 12:10:00,171.41,171.52,171.38,171.45,9777.0,165.5014,165.6076,165.4724,165.54,9777.0
2021-04-28 12:20:00,171.5,171.52,171.3,171.38,10149.0,165.5882,165.6076,165.3951,165.4724,10149.0
2021-04-28 12:30:00,171.36,171.38,171.21,171.24,10302.0,165.4531,165.4724,165.3082,165.3372,10302.0
2021-04-28 12:40:00,171.21,171.36,171.21,171.27,10493.0,165.3082,165.4531,165.3082,165.3662,10493.0
2021-04-28 12:50:00,171.26,171.55,171.2,171.22,22775.0,165.3565,165.6365,165.2986,165.3179,22775.0
2021-04-28 13:00:00,171.32,171.49,171.19,171.25,12201.0,165.4145,165.5786,165.2889,165.3469,12201.0
2021-04-28 13:10:00,171.27,171.33,171.2,171.32,8330.0,165.3662,165.4241,165.2986,165.4145,8330.0
2021-04-28 13:20:00,171.29,171.35,171.22,171.28,10160.0,165.3855,165.4434,165.3179,165.3758,10160.0
2021-04-28 13:30:00,171.28,171.49,171.13,171.28,39997.0,165.3758,165.5786,165.231,165.3758,39997.0
2021-04-28 13:40:00,171.25,171.28,171.04,171.1,8468.0,165.3469,165.3758,165.1441,165.202,8468.0
2021-04-28 13:50:00,171.1,171.26,171.07,171.14,24261.0,165.202,165.3565,165.1731,165.2407,24261.0
2021-04-28 14:00:00,171.24,171.39,171.08,171.14,15497.0,165.3372,165.482,165.1827,165.2407,15497.0
2021-04-28 14:10:00,171.16,171.25,171.01,171.22,8722.0,165.26,165.3469,165.1151,165.3179,8722.0
2021-04-28 14:20:00,171.25,171.26,171.07,171.1,14233.0,165.3469,165.3565,165.1731,165.202,14233.0
2021-04-28 14:30:00,171.1,171.61,171.07,171.61,22940.0,165.202,165.6945,165.1731,165.6945,22940.0
2021-04-28 14:40:00,171.58,171.8,171.5,171.56,13939.0,165.6655,165.8779,165.5882,165.6462,13939.0
2021-04-28 14:50:00,171.55,171.64,171.45,171.61,9310.0,165.6365,165.7234,165.54,165.6945,9310.0
2021-04-28 15:00:00,171.6,171.8,171.47,171.71,19599.0,165.6848,165.8779,165.5593,165.791,19599.0
2021-04-28 15:10:00,171.73,171.89,171.5,171.61,13677.0,165.8103,165.9648,165.5882,165.6945,13677.0
2021-04-28 15:20:00,171.6,171.85,171.59,171.79,14901.0,165.6848,165.9262,165.6751,165.8683,14901.0
2021-04-28 15:30:00,171.8,171.93,171.7,171.72,20390.0,165.8779,166.0034,165.7814,165.8007,20390.0
2021-04-28 15:40:00,171.76,172.17,171.64,171.99,42849.0,165.8393,166.2352,165.7234,166.0614,42849.0
2021-04-28 15:50:00,172.01,172.09,171.57,171.85,159353.0,166.0807,166.1579,165.6558,165.9262,159353.0
2021-04-29 09:30:00,172.09,173.16,171.76,172.97,69162.0,166.1579,167.191,165.8393,167.0076,69162.0
2021-04-29 09:40:00,172.95,173.05,172.25,172.73,33162.0,166.9883,167.0848,166.3124,166.7758,33162.0
2021-04-29 09:50:00,172.72,173.33,172.2,173.24,15740.0,166.7662,167.3552,166.2641,167.2683,15740.0
2021-04-29 10:00:00,173.22,173.32,172.67,173.02,23731.0,167.249,167.3455,166.7179,167.0559,23731.0
2021-04-29 10:10:00,173.04,173.17,172.83,172.96,17309.0,167.0752,167.2007,166.8724,166.9979,17309.0
2021-04-29 10:20:00,172.93,173.13,172.79,173.13,23133.0,166.969,167.1621,166.8338,167.1621,23133.0
2021-04-29 10:30:00,173.15,173.27,172.93,173.13,16314.0,167.1814,167.2972,166.969,167.1621,16314.0
2021-04-29 10:40:00,173.06,173.18,172.93,173.0,18143.0,167.0945,167.2103,166.969,167.0365,18143.0
2021-04-29 10:50:00,173.0,173.35,172.93,173.3,21524.0,167.0365,167.3745,166.969,167.3262,21524.0
2021-04-29 11:00:00,173.3,173.77,173.27,173.66,16953.0,167.3262,167.78,167.2972,167.6738,16953.0
2021-04-29 11:10:00,173.71,173.86,173.61,173.79,12371.0,167.7221,167.8669,167.6255,167.7993,12371.0
2021-04-29 11:20:00,173.8,173.88,173.53,173.53,14909.0,167.809,167.8862,167.5483,167.5483,14909.0
2021-04-29 11:30:00,173.53,173.66,173.32,173.62,11594.0,167.5483,167.6738,167.3455,167.6352,11594.0
2021-04-29 11:40:00,173.69,173.79,173.6,173.75,18509.0,167.7028,167.7993,167.6159,167.7607,18509.0
2021-04-29 11:50:00,173.75,173.85,173.58,173.62,47805.0,167.7607,167.8572,167.5965,167.6352,47805.0
2021-04-29 12:00:00,173.59,173.66,173.04,173.1,15485.0,167.6062,167.6738,167.0752,167.1331,15485.0
2021-04-29 12:10:00,173.17,173.61,173.05,173.59,18987.0,167.2007,167.6255,167.0848,167.6062,18987.0
2021-04-29 12:20:00,173.61,173.69,173.36,173.69,12338.0,167.6255,167.7028,167.3841,167.7028,12338.0
2021-04-29 12:30:00,173.65,173.94,173.63,173.94,16249.0,167.6641,167.9441,167.6448,167.9441,16249.0
2021-04-29 12:40:00,173.91,173.91,173.55,173.59,14950.0,167.9152,167.9152,167.5676,167.6062,14950.0
2021-04-29 12:50:00,173.57,173.67,173.48,173.53,19604.0,167.5869,167.6834,167.5,167.5483,19604.0
2021-04-29 13:00:00,173.56,173.93,173.43,173.89,18497.0,167.5772,167.9345,167.4517,167.8959,18497.0
2021-04-29 13:10:00,173.93,173.93,173.63,173.75,14379.0,167.9345,167.9345,167.6448,167.7607,14379.0
2021-04-29 13:20:00,173.76,173.82,173.55,173.73,24666.0,167.7703,167.8283,167.5676,167.7414,24666.0
2021-04-29 13:30:00,173.72,173.76,173.41,173.57,14839.0,167.7317,167.7703,167.4324,167.5869,14839.0
2021-04-29 13:40:00,173.53,173.75,173.47,173.72,15242.0,167.5483,167.7607,167.4903,167.7317,15242.0
2021-04-29 13:50:00,173.71,173.8,173.59,173.67,16905.0,167.7221,167.809,167.6062,167.6834,16905.0
2021-04-29 14:00:00,173.67,173.83,173.5,173.83,13575.0,167.6834,167.8379,167.5193,167.8379,13575.0
2021-04-29 14:10:00,173.8,174.06,173.75,174.06,10349.0,167.809,168.06,167.7607,168.06,10349.0
2021-04-29 14:20:00,174.0,174.18,173.96,174.0,15168.0,168.0021,168.1759,167.9635,168.0021,15168.0
2021-04-29 14:30:00,173.98,174.27,173.97,174.26,15402.0,167.9828,168.2628,167.9731,168.2531,15402.0
2021-04-29 14:40:00,174.26,174.58,174.24,174.56,13534.0,168.2531,168.5621,168.2338,168.5428,13534.0
2021-04-29 14:50:00,174.56,174.57,174.28,174.4,11656.0,168.5428,168.5524,168.2724,168.3883,11656.0
2021-04-29 15:00:00,174.44,174.63,174.11,174.11,29110.0,168.4269,168.6104,168.1083,168.1083,29110.0
2021-04-29 15:10:00,174.11,174.31,174.06,174.25,29508.0,168.1083,168.3014,168.06,168.2435,29508.0
2021-04-29 15:20:00,174.24,174.31,173.97,174.07,32005.0,168.2338,168.3014,167.9731,168.0697,32005.0
2021-04-29 15:30:00,174.04,174.45,173.98,174.38,46383.0,168.0407,168.4366,167.9828,168.369,46383.0
2021-04-29 15:40:00,174.37,174.84,174.32,174.64,83668.0,168.3593,168.8131,168.311,168.62,83668.0
2021-04-29 15:50:00,174.64,174.7,174.32,174.52,156832.0,168.62,168.6779,168.311,168.5041,156832.0
2021-04-30 09:30:00,173.7,174.5,173.7,174.5,74215.0,167.7124,168.4848,167.7124,168.4848,74215.0
2021-04-30 09:40:00,174.57,174.71,174.32,174.52,8331.0,168.5524,168.6876,168.311,168.5041,8331.0
2021-04-30 09:50:00,174.46,174.85,174.34,174.6,36015.0,168.4462,168.8228,168.3304,168.5814,36015.0
2021-04-30 10:00:00,174.6,174.65,173.57,173.61,25978.0,168.5814,168.6297,167.5869,167.6255,25978.0
2021-04-30 10:10:00,173.63,173.63,172.92,172.93,12757.0,167.6448,167.6448,166.9593,166.969,12757.0
2021-04-30 10:20:00,172.97,173.19,172.79,173.13,17166.0,167.0076,167.22,166.8338,167.1621,17166.0
2021-04-30 10:30:00,173.14,173.17,172.8,172.95,19934.0,167.1717,167.2007,166.8434,166.9883,19934.0
2021-04-30 10:40:00,172.96,173.31,172.84,173.1,21888.0,166.9979,167.3359,166.8821,167.1331,21888.0
2021-04-30 10:50:00,173.12,173.37,172.91,173.37,19666.0,167.1524,167.3938,166.9496,167.3938,19666.0
2021-04-30 11:00:00,173.26,173.34,173.08,173.08,5949.0,167.2876,167.3648,167.1138,167.1138,5949.0
2021-04-30 11:10:00,173.08,173.18,172.66,172.97,13104.0,167.1138,167.2103,166.7083,167.0076,13104.0
2021-04-30 11:20:00,172.97,173.25,172.91,172.95,15414.0,167.0076,167.2779,166.9496,166.9883,15414.0
2021-04-30 11:30:00,172.95,173.43,172.83,173.4,14093.0,166.9883,167.4517,166.8724,167.4228,14093.0
2021-04-30 11:40:00,173.26,173.35,173.07,173.26,13089.0,167.2876,167.3745,167.1041,167.2876,13089.0
2021-04-30 11:50:00,173.18,173.26,172.96,173.25,10034.0,167.2103,167.2876,166.9979,167.2779,10034.0
2021-04-30 12:00:00,173.21,173.26,172.96,173.13,13610.0,167.2393,167.2876,166.9979,167.1621,13610.0
2021-04-30 12:10:00,173.14,173.47,173.12,173.47,6959.0,167.1717,167.4903,167.1524,167.4903,6959.0
2021-04-30 12:20:00,173.47,173.56,173.33,173.35,27614.0,167.4903,167.5772,167.3552,167.3745,27614.0
2021-04-30 12:30:00,173.35,173.35,173.0,173.13,17436.0,167.3745,167.3745,167.0365,167.1621,17436.0
2021-04-30 12:40:00,173.14,173.21,172.99,173.03,16150.0,167.1717,167.2393,167.0269,167.0655,16150.0
2021-04-30 12:50:00,173.05,173.14,172.85,172.85,38912.0,167.0848,167.1717,166.8917,166.8917,38912.0
2021-04-30 13:00:00,172.85,173.22,172.83,173.22,8455.0,166.8917,167.249,166.8724,167.249,8455.0
2021-04-30 13:10:00,173.22,173.22,172.95,173.0,10898.0,167.249,167.249,166.9883,167.0365,10898.0
2021-04-30 13:20:00,172.95,173.11,172.95,173.11,7214.0,166.9883,167.1428,166.9883,167.1428,7214.0
2021-04-30 13:30:00,173.1,173.15,172.95,173.06,3859.0,167.1331,167.1814,166.9883,167.0945,3859.0
2021-04-30 13:40:00,173.03,173.06,172.9,173.02,7794.0,167.0655,167.0945,166.94,167.0559,7794.0
2021-04-30 13:50:00,172.99,173.16,172.68,172.68,9618.0,167.0269,167.191,166.7276,166.7276,9618.0
2021-04-30 14:00:00,172.69,172.87,172.52,172.82,13560.0,166.7372,166.911,166.5731,166.8627,13560.0
2021-04-30 14:10:00,172.81,173.2,172.8,173.19,15011.0,166.8531,167.2296,166.8434,167.22,15011.0
2021-04-30 14:20:00,173.14,173.2,173.0,173.05,8891.0,167.1717,167.2296,167.0365,167.0848,8891.0
2021-04-30 14:30:00,173.05,173.07,172.82,172.84,6750.0,167.0848,167.1041,166.8627,166.8821,6750.0
2021-04-30 14:40:00,172.86,173.04,172.83,172.88,8033.0,166.9014,167.0752,166.8724,166.9207,8033.0
2021-04-30 14:50:00,172.81,172.98,172.81,172.95,7616.0,166.8531,167.0172,166.8531,166.9883,7616.0
2021-04-30 15:00:00,172.91,173.1,172.9,172.9,8953.0,166.9496,167.1331,166.94,166.94,8953.0
2021-04-30 15:10:00,172.97,173.19,172.9,173.09,12626.0,167.0076,167.22,166.94,167.1234,12626.0
2021-04-30 15:20:00,173.09,173.33,173.04,173.27,39440.0,167.1234,167.3552,167.0752,167.2972,39440.0
2021-04-30 15:30:00,173.27,173.4,173.13,173.37,23198.0,167.2972,167.4228,167.1621,167.3938,23198.0
2021-04-30 15:40:00,173.35,173.39,173.0,173.39,36548.0,167.3745,167.4131,167.0365,167.4131,36548.0
2021-04-30 15:50:00,173.28,173.48,172.68,173.07,151575.0,167.3069,167.5,166.7276,167.1041,151575.0
2021-05-03 09:30:00,174.7,174.73,173.8,174.1,33220.0,168.6779,168.7069,167.809,168.0986,33220.0
2021-05-03 09:40:00,173.97,174.04,173.35,173.66,9349.0,167.9731,168.0407,167.3745,167.6738,9349.0
2021-05-03 09:50:00,173.75,174.07,173.63,173.9,10950.0,167.7607,168.0697,167.6448,167.9055,10950.0
2021-05-03 10:00:00,173.89,174.28,173.8,174.22,30557.0,167.8959,168.2724,167.809,168.2145,30557.0
2021-05-03 10:10:00,174.35,174.42,174.15,174.24,13342.0,168.34,168.4076,168.1469,168.2338,13342.0
2021-05-03 10:20:00,174.3,174.43,173.99,174.39,20183.0,168.2917,168.4172,167.9924,168.3786,20183.0
2021-05-03 10:30:00,174.4,174.6,174.32,174.39,9508.0,168.3883,168.5814,168.311,168.3786,9508.0
2021-05-03 10:40:00,174.49,174.73,174.49,174.73,39909.0,168.4752,168.7069,168.4752,168.7069,39909.0
2021-05-03 10:50:00,174.66,175.25,174.64,175.02,97115.0,168.6393,169.209,168.62,168.9869,97115.0
2021-05-03 11:00:00,175.0,175.04,174.79,174.83,64763.0,168.9676,169.0062,168.7648,168.8035,64763.0
2021-05-03 11:10:00,174.83,175.06,174.83,174.98,51789.0,168.8035,169.0255,168.8035,168.9483,51789.0
2021-05-03 11:20:00,175.0,175.16,174.87,175.16,18080.0,168.9676,169.1221,168.8421,169.1221,18080.0
2021-05-03 11:30:00,175.16,175.3,175.0,175.07,15894.0,169.1221,169.2573,168.9676,169.0352,15894.0
2021-05-03 11:40:00,175.12,175.26,175.09,175.2,24737.0,169.0835,169.2186,169.0545,169.1607,24737.0
2021-05-03 11:50:00,175.19,175.33,175.14,175.27,20781.0,169.1511,169.2862,169.1028,169.2283,20781.0
2021-05-03 12:00:00,175.25,175.54,175.24,175.28,24374.0,169.209,169.489,169.1993,169.2379,24374.0
2021-05-03 12:10:00,175.25,175.45,175.04,175.4,18403.0,169.209,169.4021,169.0062,169.3538,18403.0
2021-05-03 12:20:00,175.48,175.61,175.19,175.19,27107.0,169.4311,169.5566,169.1511,169.1511,27107.0
2021-05-03 12:30:00,175.16,175.38,175.15,175.35,11377.0,169.1221,169.3345,169.1124,169.3055,11377.0
2021-05-03 12:40:00,175.4,175.58,175.29,175.58,10363.0,169.3538,169.5276,169.2476,169.5276,10363.0
2021-05-03 12:50:00,175.62,176.06,175.62,175.91,20835.0,169.5662,169.9911,169.5662,169.8462,20835.0
2021-05-03 13:00:00,175.87,175.91,175.74,175.84,11346.0,169.8076,169.8462,169.6821,169.7786,11346.0
2021-05-03 13:10:00,175.85,175.95,175.8,175.81,10817.0,169.7883,169.8849,169.74,169.7497,10817.0
2021-05-03 13:20:00,175.84,175.97,175.69,175.73,16198.0,169.7786,169.9042,169.6338,169.6724,16198.0
2021-05-03 13:30:00,175.74,176.04,175.67,176.0,23461.0,169.6821,169.9718,169.6145,169.9331,23461.0
2021-05-03 13:40:00,176.03,176.22,175.98,176.02,18546.0,169.9621,170.1455,169.9138,169.9524,18546.0
2021-05-03 13:50:00,176.0,176.01,175.79,175.94,9964.0,169.9331,169.9428,169.7304,169.8752,9964.0
2021-05-03 14:00:00,176.01,176.02,175.7,175.8,27624.0,169.9428,169.9524,169.6435,169.74,27624.0
2021-05-03 14:10:00,175.83,175.97,175.8,175.89,12922.0,169.769,169.9042,169.74,169.8269,12922.0
2021-05-03 14:20:00,175.89,175.94,175.81,175.81,13141.0,169.8269,169.8752,169.7497,169.7497,13141.0
2021-05-03 14:30:00,175.85,176.23,175.26,175.31,138488.0,169.7883,170.1552,169.2186,169.2669,138488.0
2021-05-03 14:40:00,175.36,175.36,175.1,175.1,16384.0,169.3152,169.3152,169.0642,169.0642,16384.0
2021-05-03 14:50:00,175.13,175.26,175.0,175.22,30623.0,169.0931,169.2186,168.9676,169.18,30623.0
2021-05-03 15:00:00,175.27,175.52,175.27,175.47,16966.0,169.2283,169.4697,169.2283,169.4214,16966.0
2021-05-03 15:10:00,175.42,175.53,175.2,175.21,17244.0,169.3731,169.4793,169.1607,169.1704,17244.0
2021-05-03 15:20:00,175.22,175.34,175.16,175.31,24047.0,169.18,169.2959,169.1221,169.2669,24047.0
2021-05-03 15:30:00,175.3,175.52,175.2,175.45,34468.0,169.2573,169.4697,169.1607,169.4021,34468.0
2021-05-03 15:40:00,175.44,175.49,175.32,175.41,48208.0,169.3924,169.4407,169.2766,169.3635,48208.0
2021-05-03 15:50:00,175.39,175.47,174.94,175.32,138711.0,169.3442,169.4214,168.9097,169.2766,138711.0
2021-05-04 09:30:00,174.43,174.82,173.58,174.57,34833.0,168.4172,168.7938,167.5965,168.5524,34833.0
2021-05-04 09:40:00,174.43,174.82,174.06,174.15,38878.0,168.4172,168.7938,168.06,168.1469,38878.0
2021-05-04 09:50:00,174.19,174.6,173.91,174.56,29751.0,168.1855,168.5814,167.9152,168.5428,29751.0
2021-05-04 10:00:00,174.47,174.63,174.07,174.41,30858.0,168.4559,168.6104,168.0697,168.3979,30858.0
2021-05-04 10:10:00,174.38,174.55,174.28,174.28,44064.0,168.369,168.5331,168.2724,168.2724,44064.0
2021-05-04 10:20:00,174.29,174.29,173.89,174.1,38400.0,168.2821,168.2821,167.8959,168.0986,38400.0
2021-05-04 10:30:00,174.07,174.24,173.95,174.22,19047.0,168.0697,168.2338,167.9538,168.2145,19047.0
2021-05-04 10:40:00,174.2,174.23,173.83,173.97,20260.0,168.1952,168.2241,167.8379,167.9731,20260.0
2021-05-04 10:50:00,174.05,174.26,173.99,174.14,17313.0,168.0503,168.2531,167.9924,168.1372,17313.0
2021-05-04 11:00:00,174.1,174.25,173.94,174.19,10866.0,168.0986,168.2435,167.9441,168.1855,10866.0
2021-05-04 11:10:00,174.22,174.23,173.94,174.05,19850.0,168.2145,168.2241,167.9441,168.0503,19850.0
2021-05-04 11:20:00,174.02,174.05,173.79,174.03,16124.0,168.0214,168.0503,167.7993,168.031,16124.0
2021-05-04 11:30:00,174.02,174.16,173.91,174.07,39369.0,168.0214,168.1566,167.9152,168.0697,39369.0
2021-05-04 11:40:00,174.02,174.04,173.75,173.79,65798.0,168.0214,168.0407,167.7607,167.7993,65798.0
2021-05-04 11:50:00,173.78,173.79,173.11,173.26,21469.0,167.7897,167.7993,167.1428,167.2876,21469.0
2021-05-04 12:00:00,173.3,173.48,173.08,173.19,8981.0,167.3262,167.5,167.1138,167.22,8981.0
2021-05-04 12:10:00,173.12,173.28,173.12,173.24,14312.0,167.1524,167.3069,167.1524,167.2683,14312.0
2021-05-04 12:20:00,173.24,173.24,172.83,172.85,11997.0,167.2683,167.2683,166.8724,166.8917,11997.0
2021-05-04 12:30:00,172.85,172.89,172.42,172.42,41578.0,166.8917,166.9303,166.4765,166.4765,41578.0
2021-05-04 12:40:00,172.43,173.0,172.42,173.0,13875.0,166.4862,167.0365,166.4765,167.0365,13875.0
2021-05-04 12:50:00,172.97,173.37,172.96,173.29,10277.0,167.0076,167.3938,166.9979,167.3165,10277.0
2021-05-04 13:00:00,173.26,173.64,173.23,173.59,10579.0,167.2876,167.6545,167.2586,167.6062,10579.0
2021-05-04 13:10:00,173.61,173.89,173.47,173.47,18330.0,167.6255,167.8959,167.4903,167.4903,18330.0
2021-05-04 13:20:00,173.45,173.59,173.06,173.25,31305.0,167.471,167.6062,167.0945,167.2779,31305.0
2021-05-04 13:30:00,173.25,173.25,172.98,173.02,19648.0,167.2779,167.2779,167.0172,167.0559,19648.0
2021-05-04 13:40:00,173.03,173.06,172.66,172.72,27117.0,167.0655,167.0945,166.7083,166.7662,27117.0
2021-05-04 13:50:00,172.66,172.92,172.51,172.83,23807.0,166.7083,166.9593,166.5634,166.8724,23807.0
2021-05-04 14:00:00,172.84,173.02,172.69,172.72,35136.0,166.8821,167.0559,166.7372,166.7662,35136.0
2021-05-04 14:10:00,172.73,172.96,172.66,172.69,19788.0,166.7758,166.9979,166.7083,166.7372,19788.0
2021-05-04 14:20:00,172.72,172.96,172.66,172.7,23169.0,166.7662,166.9979,166.7083,166.7469,23169.0
2021-05-04 14:30:00,172.67,173.14,172.66,173.07,36113.0,166.7179,167.1717,166.7083,167.1041,36113.0
2021-05-04 14:40:00,173.08,173.21,173.01,173.19,18570.0,167.1138,167.2393,167.0462,167.22,18570.0
2021-05-04 14:50:00,173.19,173.28,172.98,173.03,22365.0,167.22,167.3069,167.0172,167.0655,22365.0
2021-05-04 15:00:00,173.0,173.25,172.83,173.2,57078.0,167.0365,167.2779,166.8724,167.2296,57078.0
2021-05-04 15:10:00,173.22,173.34,173.02,173.07,26131.0,167.249,167.3648,167.0559,167.1041,26131.0
2021-05-04 15:20:00,173.09,173.24,172.92,173.17,29369.0,167.1234,167.2683,166.9593,167.2007,29369.0
2021-05-04 15:30:00,173.16,173.48,173.07,173.42,26243.0,167.191,167.5,167.1041,167.4421,26243.0
2021-05-04 15:40:00,173.41,173.62,173.24,173.62,31466.0,167.4324,167.6352,167.2683,167.6352,31466.0
2021-05-04 15:50:00,173.51,173.91,173.46,173.88,144308.0,167.529,167.9152,167.4807,167.8862,144308.0
2021-05-05 09:30:00,174.2,174.68,173.82,174.25,42847.0,168.1952,168.6586,167.8283,168.2435,42847.0
2021-05-05 09:40:00,174.28,174.4,173.58,174.12,27016.0,168.2724,168.3883,167.5965,168.1179,27016.0
2021-05-05 09:50:00,174.07,174.09,173.34,173.8,14310.0,168.0697,168.089,167.3648,167.809,14310.0
2021-05-05 10:00:00,173.83,174.09,173.28,173.68,21872.0,167.8379,168.089,167.3069,167.6931,21872.0
2021-05-05 10:10:00,173.61,173.63,172.98,172.98,15120.0,167.6255,167.6448,167.0172,167.0172,15120.0
2021-05-05 10:20:00,172.99,173.3,172.65,173.08,22919.0,167.0269,167.3262,166.6986,167.1138,22919.0
2021-05-05 10:30:00,173.1,173.32,172.96,173.16,21441.0,167.1331,167.3455,166.9979,167.191,21441.0
2021-05-05 10:40:00,173.18,173.32,172.92,172.92,17266.0,167.2103,167.3455,166.9593,166.9593,17266.0
2021-05-05 10:50:00,172.9,173.05,172.33,172.41,22712.0,166.94,167.0848,166.3896,166.4669,22712.0
2021-05-05 11:00:00,172.43,172.5,172.42,172.5,40051.0,166.4862,166.5538,166.4765,166.5538,40051.0
2021-05-05 11:10:00,172.5,172.5,172.37,172.5,58132.0,166.5538,166.5538,166.4283,166.5538,58132.0
2021-05-05 11:20:00,172.5,172.94,172.49,172.94,34735.0,166.5538,166.9786,166.5441,166.9786,34735.0
2021-05-05 11:30:00,172.97,173.35,172.91,173.11,24348.0,167.0076,167.3745,166.9496,167.1428,24348.0
2021-05-05 11:40:00,173.11,173.11,172.77,172.97,14934.0,167.1428,167.1428,166.8145,167.0076,14934.0
2021-05-05 11:50:00,172.95,173.1,172.83,173.09,15358.0,166.9883,167.1331,166.8724,167.1234,15358.0
2021-05-05 12:00:00,173.1,173.28,173.03,173.15,11841.0,167.1331,167.3069,167.0655,167.1814,11841.0
2021-05-05 12:10:00,173.18,173.45,173.16,173.35,11255.0,167.2103,167.471,167.191,167.3745,11255.0
2021-05-05 12:20:00,173.39,173.49,173.26,173.28,11536.0,167.4131,167.5097,167.2876,167.3069,11536.0
2021-05-05 12:30:00,173.28,173.48,173.28,173.45,11967.0,167.3069,167.5,167.3069,167.471,11967.0
2021-05-05 12:40:00,173.45,173.5,173.2,173.5,13942.0,167.471,167.5193,167.2296,167.5193,13942.0
2021-05-05 12:50:00,173.46,173.58,173.36,173.42,14565.0,167.4807,167.5965,167.3841,167.4421,14565.0
2021-05-05 13:00:00,173.44,173.68,173.38,173.42,16861.0,167.4614,167.6931,167.4034,167.4421,16861.0
2021-05-05 13:10:00,173.47,173.8,173.42,173.72,11088.0,167.4903,167.809,167.4421,167.7317,11088.0
2021-05-05 13:20:00,173.72,173.87,173.68,173.84,6141.0,167.7317,167.8766,167.6931,167.8476,6141.0
2021-05-05 13:30:00,173.84,174.11,173.83,174.01,8934.0,167.8476,168.1083,167.8379,168.0117,8934.0
2021-05-05 13:40:00,174.06,174.09,173.84,173.92,8698.0,168.06,168.089,167.8476,167.9248,8698.0
2021-05-05 13:50:00,173.87,173.96,173.77,173.86,11385.0,167.8766,167.9635,167.78,167.8669,11385.0
2021-05-05 14:00:00,173.86,173.94,173.68,173.71,12573.0,167.8669,167.9441,167.6931,167.7221,12573.0
2021-05-05 14:10:00,173.71,173.74,173.52,173.56,8245.0,167.7221,167.751,167.5386,167.5772,8245.0
2021-05-05 14:20:00,173.59,173.6,173.37,173.46,11752.0,167.6062,167.6159,167.3938,167.4807,11752.0
2021-05-05 14:30:00,173.49,173.58,173.36,173.57,10145.0,167.5097,167.5965,167.3841,167.5869,10145.0
2021-05-05 14:40:00,173.59,173.66,173.5,173.66,8201.0,167.6062,167.6738,167.5193,167.6738,8201.0
2021-05-05 14:50:00,173.6,173.62,173.06,173.06,14681.0,167.6159,167.6352,167.0945,167.0945,14681.0
2021-05-05 15:00:00,173.0,173.28,172.89,173.11,30175.0,167.0365,167.3069,166.9303,167.1428,30175.0
2021-05-05 15:10:00,173.16,173.26,172.91,173.12,22647.0,167.191,167.2876,166.9496,167.1524,22647.0
2021-05-05 15:20:00,173.09,173.77,173.02,173.77,62912.0,167.1234,167.78,167.0559,167.78,62912.0
2021-05-05 15:30:00,173.77,173.86,173.54,173.84,41584.0,167.78,167.8669,167.5579,167.8476,41584.0
2021-05-05 15:40:00,173.81,174.14,173.51,173.9,61737.0,167.8186,168.1372,167.529,167.9055,61737.0
2021-05-05 15:50:00,173.9,174.3,173.59,173.68,149835.0,167.9055,168.2917,167.6062,167.6931,149835.0
2021-05-06 09:30:00,167.25,168.51,165.22,167.62,116504.0,161.4847,162.7013,159.5247,161.842,116504.0
2021-05-06 09:40:00,167.5,168.63,165.7,166.95,178776.0,161.7261,162.8172,159.9882,161.1951,178776.0
2021-05-06 09:50:00,166.91,167.25,166.66,167.01,140356.0,161.1565,161.4847,160.9151,161.253,140356.0
2021-05-06 10:00:00,167.05,167.33,166.56,166.59,74837.0,161.2916,161.562,160.8185,160.8475,74837.0
2021-05-06 10:10:00,166.61,167.13,166.51,166.62,49346.0,160.8668,161.3689,160.7703,160.8765,49346.0
2021-05-06 10:20:00,166.64,166.73,166.29,166.6,37410.0,160.8958,160.9827,160.5578,160.8572,37410.0
2021-05-06 10:30:00,166.59,167.18,166.49,167.17,66874.0,160.8475,161.4172,160.7509,161.4075,66874.0
2021-05-06 10:40:00,167.17,167.67,166.69,166.69,43746.0,161.4075,161.8903,160.9441,160.9441,43746.0
2021-05-06 10:50:00,166.63,167.3,166.49,166.98,35072.0,160.8861,161.533,160.7509,161.2241,35072.0
2021-05-06 11:00:00,166.93,167.02,166.64,166.71,25706.0,161.1758,161.2627,160.8958,160.9634,25706.0
2021-05-06 11:10:00,166.73,167.29,166.73,167.21,18809.0,160.9827,161.5234,160.9827,161.4461,18809.0
2021-05-06 11:20:00,167.21,167.4,167.06,167.35,45636.0,161.4461,161.6296,161.3013,161.5813,45636.0
2021-05-06 11:30:00,167.39,167.62,167.2,167.49,26993.0,161.6199,161.842,161.4365,161.7165,26993.0
2021-05-06 11:40:00,167.42,167.55,167.33,167.44,48183.0,161.6489,161.7744,161.562,161.6682,48183.0
2021-05-06 11:50:00,167.43,167.48,167.19,167.3,64639.0,161.6585,161.7068,161.4268,161.533,64639.0
2021-05-06 12:00:00,167.33,167.58,167.25,167.32,106140.0,161.562,161.8034,161.4847,161.5523,106140.0
2021-05-06 12:10:00,167.32,167.36,167.06,167.26,16908.0,161.5523,161.591,161.3013,161.4944,16908.0
2021-05-06 12:20:00,167.28,167.62,167.21,167.55,60683.0,161.5137,161.842,161.4461,161.7744,60683.0
2021-05-06 12:30:00,167.53,167.89,167.53,167.74,23210.0,161.7551,162.1027,161.7551,161.9579,23210.0
2021-05-06 12:40:00,167.74,168.18,167.66,167.95,17725.0,161.9579,162.3827,161.8806,162.1606,17725.0
2021-05-06 12:50:00,167.98,168.17,167.56,167.58,26499.0,162.1896,162.373,161.7841,161.8034,26499.0
2021-05-06 13:00:00,167.56,168.07,167.56,167.82,30369.0,161.7841,162.2765,161.7841,162.0351,30369.0
2021-05-06 13:10:00,167.79,168.15,167.77,167.92,21020.0,162.0061,162.3537,161.9868,162.1317,21020.0
2021-05-06 13:20:00,167.97,168.37,167.92,168.17,18093.0,162.1799,162.5661,162.1317,162.373,18093.0
2021-05-06 13:30:00,168.16,168.29,168.06,168.17,11253.0,162.3634,162.4889,162.2668,162.373,11253.0
2021-05-06 13:40:00,168.21,168.27,167.94,168.05,17855.0,162.4117,162.4696,162.151,162.2572,17855.0
2021-05-06 13:50:00,168.0,168.03,167.73,167.75,17177.0,162.2089,162.2379,161.9482,161.9675,17177.0
2021-05-06 14:00:00,167.78,168.0,167.72,167.93,17959.0,161.9965,162.2089,161.9385,162.1413,17959.0
2021-05-06 14:10:00,167.95,167.96,167.6,167.82,15120.0,162.1606,162.1703,161.8227,162.0351,15120.0
2021-05-06 14:20:00,167.82,167.82,167.41,167.55,27234.0,162.0351,162.0351,161.6392,161.7744,27234.0
2021-05-06 14:30:00,167.55,168.09,167.54,167.98,30693.0,161.7744,162.2958,161.7648,162.1896,30693.0
2021-05-06 14:40:00,167.98,168.07,167.82,168.0,19473.0,162.1896,162.2765,162.0351,162.2089,19473.0
2021-05-06 14:50:00,167.97,168.16,167.9,167.97,30720.0,162.1799,162.3634,162.1123,162.1799,30720.0
2021-05-06 15:00:00,167.94,168.0,167.69,167.75,18061.0,162.151,162.2089,161.9096,161.9675,18061.0
2021-05-06 15:10:00,167.79,168.14,167.67,167.86,25761.0,162.0061,162.3441,161.8903,162.0737,25761.0
2021-05-06 15:20:00,167.82,167.97,167.58,167.84,30532.0,162.0351,162.1799,161.8034,162.0544,30532.0
2021-05-06 15:30:00,167.88,168.29,167.02,167.13,107510.0,162.093,162.4889,161.2627,161.3689,107510.0
2021-05-06 15:40:00,167.16,167.31,166.52,166.95,160803.0,161.3979,161.5427,160.7799,161.1951,160803.0
2021-05-06 15:50:00,167.0,167.6,166.68,167.54,322973.0,161.2434,161.8227,160.9344,161.7648,322973.0
2021-05-07 09:30:00,169.19,171.0,169.0,170.78,101112.0,163.3579,165.1055,163.1744,164.8931,101112.0
2021-05-07 09:40:00,170.88,171.94,170.85,171.5,68627.0,164.9896,166.0131,164.9607,165.5882,68627.0
2021-05-07 09:50:00,171.57,172.47,171.3,171.67,45934.0,165.6558,166.5248,165.3951,165.7524,45934.0
2021-05-07 10:00:00,171.5,171.98,171.41,171.5,27427.0,165.5882,166.0517,165.5014,165.5882,27427.0
2021-05-07 10:10:00,171.45,172.0,171.43,172.0,22712.0,165.54,166.071,165.5207,166.071,22712.0
2021-05-07 10:20:00,172.0,172.77,172.0,172.5,34342.0,166.071,166.8145,166.071,166.5538,34342.0
2021-05-07 10:30:00,172.63,172.78,172.47,172.5,28235.0,166.6793,166.8241,166.5248,166.5538,28235.0
2021-05-07 10:40:00,172.5,173.04,172.43,172.55,39635.0,166.5538,167.0752,166.4862,166.6021,39635.0
2021-05-07 10:50:00,172.5,172.75,172.39,172.5,30024.0,166.5538,166.7952,166.4476,166.5538,30024.0
2021-05-07 11:00:00,172.54,173.0,172.49,172.93,29923.0,166.5924,167.0365,166.5441,166.969,29923.0
2021-05-07 11:10:00,172.87,173.15,172.77,173.13,11978.0,166.911,167.1814,166.8145,167.1621,11978.0
2021-05-07 11:20:00,173.13,173.14,172.76,172.77,10903.0,167.1621,167.1717,166.8048,166.8145,10903.0
2021-05-07 11:30:00,172.86,173.26,172.85,173.03,9828.0,166.9014,167.2876,166.8917,167.0655,9828.0
2021-05-07 11:40:00,173.01,173.2,172.95,172.96,13409.0,167.0462,167.2296,166.9883,166.9979,13409.0
2021-05-07 11:50:00,172.98,173.04,172.83,173.01,9823.0,167.0172,167.0752,166.8724,167.0462,9823.0
2021-05-07 12:00:00,173.0,173.14,172.74,172.74,14895.0,167.0365,167.1717,166.7855,166.7855,14895.0
2021-05-07 12:10:00,172.8,172.83,172.6,172.65,10003.0,166.8434,166.8724,166.6503,166.6986,10003.0
2021-05-07 12:20:00,172.74,172.76,172.62,172.68,8902.0,166.7855,166.8048,166.6696,166.7276,8902.0
2021-05-07 12:30:00,172.69,172.94,172.66,172.85,10432.0,166.7372,166.9786,166.7083,166.8917,10432.0
2021-05-07 12:40:00,172.94,172.99,172.74,172.74,6389.0,166.9786,167.0269,166.7855,166.7855,6389.0
2021-05-07 12:50:00,172.77,172.77,172.61,172.64,8573.0,166.8145,166.8145,166.66,166.689,8573.0
2021-05-07 13:00:00,172.67,172.71,172.32,172.38,7256.0,166.7179,166.7565,166.38,166.4379,7256.0
2021-05-07 13:10:00,172.38,172.51,172.22,172.49,9491.0,166.4379,166.5634,166.2834,166.5441,9491.0
2021-05-07 13:20:00,172.43,172.49,172.25,172.27,11074.0,166.4862,166.5441,166.3124,166.3317,11074.0
2021-05-07 13:30:00,172.37,172.6,172.37,172.44,6988.0,166.4283,166.6503,166.4283,166.4958,6988.0
2021-05-07 13:40:00,172.39,172.43,172.13,172.17,9649.0,166.4476,166.4862,166.1965,166.2352,9649.0
2021-05-07 13:50:00,172.17,172.52,172.12,172.33,5307.0,166.2352,166.5731,166.1869,166.3896,5307.0
2021-05-07 14:00:00,172.27,172.46,172.23,172.26,12227.0,166.3317,166.5152,166.2931,166.3221,12227.0
2021-05-07 14:10:00,172.26,172.42,172.14,172.19,10998.0,166.3221,166.4765,166.2062,166.2545,10998.0
2021-05-07 14:20:00,172.22,172.3,171.95,171.96,11762.0,166.2834,166.3607,166.0227,166.0324,11762.0
2021-05-07 14:30:00,172.0,172.02,171.78,171.86,12207.0,166.071,166.0903,165.8586,165.9358,12207.0
2021-05-07 14:40:00,171.82,171.93,171.59,171.87,27227.0,165.8972,166.0034,165.6751,165.9455,27227.0
2021-05-07 14:50:00,171.83,171.93,171.44,171.5,16864.0,165.9069,166.0034,165.5303,165.5882,16864.0
2021-05-07 15:00:00,171.46,171.71,171.36,171.71,12189.0,165.5496,165.791,165.4531,165.791,12189.0
2021-05-07 15:10:00,171.69,171.83,171.58,171.6,13482.0,165.7717,165.9069,165.6655,165.6848,13482.0
2021-05-07 15:20:00,171.61,171.95,171.56,171.82,15257.0,165.6945,166.0227,165.6462,165.8972,15257.0
2021-05-07 15:30:00,171.91,171.95,171.67,171.76,21591.0,165.9841,166.0227,165.7524,165.8393,21591.0
2021-05-07 15:40:00,171.77,171.85,171.42,171.6,29499.0,165.8489,165.9262,165.511,165.6848,29499.0
2021-05-07 15:50:00,171.65,171.67,171.25,171.55,100582.0,165.7331,165.7524,165.3469,165.6365,100582.0
2021-05-10 09:30:00,172.0,172.55,170.77,171.22,43215.0,166.071,166.6021,164.8834,165.3179,43215.0
2021-05-10 09:40:00,171.25,172.43,171.24,171.97,22142.0,165.3469,166.4862,165.3372,166.042,22142.0
2021-05-10 09:50:00,172.05,172.64,171.85,172.54,20452.0,166.1193,166.689,165.9262,166.5924,20452.0
2021-05-10 10:00:00,172.54,172.7,172.04,172.52,20325.0,166.5924,166.7469,166.1096,166.5731,20325.0
2021-05-10 10:10:00,172.5,172.9,172.45,172.58,20150.0,166.5538,166.94,166.5055,166.631,20150.0
2021-05-10 10:20:00,172.56,172.57,172.04,172.41,19438.0,166.6117,166.6214,166.1096,166.4669,19438.0
2021-05-10 10:30:00,172.38,172.85,172.28,172.76,19566.0,166.4379,166.8917,166.3414,166.8048,19566.0
2021-05-10 10:40:00,172.78,172.98,172.64,172.8,11819.0,166.8241,167.0172,166.689,166.8434,11819.0
2021-05-10 10:50:00,172.8,172.82,172.37,172.46,16398.0,166.8434,166.8627,166.4283,166.5152,16398.0
2021-05-10 11:00:00,172.52,172.69,172.4,172.49,18142.0,166.5731,166.7372,166.4572,166.5441,18142.0
2021-05-10 11:10:00,172.43,172.73,172.43,172.73,11468.0,166.4862,166.7758,166.4862,166.7758,11468.0
2021-05-10 11:20:00,172.74,173.07,172.74,173.07,15262.0,166.7855,167.1041,166.7855,167.1041,15262.0
2021-05-10 11:30:00,173.03,173.24,172.95,173.0,24072.0,167.0655,167.2683,166.9883,167.0365,24072.0
2021-05-10 11:40:00,172.98,173.12,172.84,172.99,23690.0,167.0172,167.1524,166.8821,167.0269,23690.0
2021-05-10 11:50:00,172.94,173.13,172.78,172.79,11934.0,166.9786,167.1621,166.8241,166.8338,11934.0
2021-05-10 12:00:00,172.8,172.85,172.58,172.58,7198.0,166.8434,166.8917,166.631,166.631,7198.0
2021-05-10 12:10:00,172.63,172.96,172.63,172.91,10973.0,166.6793,166.9979,166.6793,166.9496,10973.0
2021-05-10 12:20:00,172.9,173.0,172.62,172.63,11783.0,166.94,167.0365,166.6696,166.6793,11783.0
2021-05-10 12:30:00,172.63,172.84,172.51,172.7,7737.0,166.6793,166.8821,166.5634,166.7469,7737.0
2021-05-10 12:40:00,172.69,172.71,172.43,172.44,7493.0,166.7372,166.7565,166.4862,166.4958,7493.0
2021-05-10 12:50:00,172.45,172.55,172.32,172.33,6833.0,166.5055,166.6021,166.38,166.3896,6833.0
2021-05-10 13:00:00,172.34,172.64,172.31,172.47,14712.0,166.3993,166.689,166.3703,166.5248,14712.0
2021-05-10 13:10:00,172.49,172.65,172.49,172.55,14017.0,166.5441,166.6986,166.5441,166.6021,14017.0
2021-05-10 13:20:00,172.51,172.58,172.43,172.54,21742.0,166.5634,166.631,166.4862,166.5924,21742.0
2021-05-10 13:30:00,172.52,172.93,172.47,172.93,20551.0,166.5731,166.969,166.5248,166.969,20551.0
2021-05-10 13:40:00,172.94,172.94,172.62,172.64,11003.0,166.9786,166.9786,166.6696,166.689,11003.0
2021-05-10 13:50:00,172.66,172.72,172.49,172.5,8297.0,166.7083,166.7662,166.5441,166.5538,8297.0
2021-05-10 14:00:00,172.44,172.47,172.09,172.3,8792.0,166.4958,166.5248,166.1579,166.3607,8792.0
2021-05-10 14:10:00,172.31,172.44,172.16,172.26,21001.0,166.3703,166.4958,166.2255,166.3221,21001.0
2021-05-10 14:20:00,172.24,172.35,172.13,172.2,9777.0,166.3027,166.4089,166.1965,166.2641,9777.0
2021-05-10 14:30:00,172.19,172.24,171.84,171.98,14988.0,166.2545,166.3027,165.9165,166.0517,14988.0
2021-05-10 14:40:00,172.03,172.04,171.73,171.8,9988.0,166.1,166.1096,165.8103,165.8779,9988.0
2021-05-10 14:50:00,171.83,171.88,171.63,171.88,14737.0,165.9069,165.9551,165.7138,165.9551,14737.0
2021-05-10 15:00:00,171.78,171.89,171.64,171.72,16261.0,165.8586,165.9648,165.7234,165.8007,16261.0
2021-05-10 15:10:00,171.72,171.84,171.55,171.63,13858.0,165.8007,165.9165,165.6365,165.7138,13858.0
2021-05-10 15:20:00,171.61,171.89,171.51,171.89,16046.0,165.6945,165.9648,165.5979,165.9648,16046.0
2021-05-10 15:30:00,171.86,171.86,171.57,171.72,24986.0,165.9358,165.9358,165.6558,165.8007,24986.0
2021-05-10 15:40:00,171.77,171.84,171.43,171.57,30770.0,165.8489,165.9165,165.5207,165.6558,30770.0
2021-05-10 15:50:00,171.52,171.61,171.14,171.3,98429.0,165.6076,165.6945,165.2407,165.3951,98429.0
2021-05-11 09:30:00,169.9,171.15,169.38,170.79,62580.0,164.0434,165.2503,163.5413,164.9027,62580.0
2021-05-11 09:40:00,170.63,170.71,169.76,169.76,13123.0,164.7482,164.8255,163.9082,163.9082,13123.0
2021-05-11 09:50:00,169.83,169.92,169.29,169.78,15916.0,163.9758,164.0627,163.4544,163.9275,15916.0
2021-05-11 10:00:00,170.15,170.45,169.94,170.29,8139.0,164.2848,164.5744,164.082,164.42,8139.0
2021-05-11 10:10:00,170.42,170.94,170.18,170.94,12824.0,164.5455,165.0476,164.3138,165.0476,12824.0
2021-05-11 10:20:00,170.94,171.08,170.28,170.44,22902.0,165.0476,165.1827,164.4103,164.5648,22902.0
2021-05-11 10:30:00,170.52,170.57,170.08,170.21,18945.0,164.642,164.6903,164.2172,164.3427,18945.0
2021-05-11 10:40:00,170.16,170.45,169.76,170.17,23081.0,164.2944,164.5744,163.9082,164.3041,23081.0
2021-05-11 10:50:00,170.18,170.18,169.77,169.88,11462.0,164.3138,164.3138,163.9179,164.0241,11462.0
2021-05-11 11:00:00,169.85,169.99,169.38,169.7,12919.0,163.9951,164.1303,163.5413,163.8503,12919.0
2021-05-11 11:10:00,169.63,170.07,169.36,170.07,17821.0,163.7827,164.2075,163.522,164.2075,17821.0
2021-05-11 11:20:00,170.06,170.64,169.93,170.64,10142.0,164.1979,164.7579,164.0724,164.7579,10142.0
2021-05-11 11:30:00,170.64,170.79,170.49,170.69,9954.0,164.7579,164.9027,164.6131,164.8062,9954.0
2021-05-11 11:40:00,170.64,170.73,170.38,170.66,14384.0,164.7579,164.8448,164.5069,164.7772,14384.0
2021-05-11 11:50:00,170.73,170.89,170.56,170.63,8503.0,164.8448,164.9993,164.6807,164.7482,8503.0
2021-05-11 12:00:00,170.68,170.9,170.59,170.73,10884.0,164.7965,165.0089,164.7096,164.8448,10884.0
2021-05-11 12:10:00,170.77,170.9,170.64,170.87,11050.0,164.8834,165.0089,164.7579,164.98,11050.0
2021-05-11 12:20:00,170.88,170.96,170.56,170.56,8759.0,164.9896,165.0669,164.6807,164.6807,8759.0
2021-05-11 12:30:00,170.62,170.67,170.4,170.6,11814.0,164.7386,164.7869,164.5262,164.7193,11814.0
2021-05-11 12:40:00,170.57,170.57,170.1,170.24,10046.0,164.6903,164.6903,164.2365,164.3717,10046.0
2021-05-11 12:50:00,170.22,170.26,170.06,170.23,11216.0,164.3524,164.391,164.1979,164.362,11216.0
2021-05-11 13:00:00,170.19,170.4,170.1,170.32,9381.0,164.3234,164.5262,164.2365,164.4489,9381.0
2021-05-11 13:10:00,170.3,170.4,170.1,170.21,11162.0,164.4296,164.5262,164.2365,164.3427,11162.0
2021-05-11 13:20:00,170.23,170.41,170.1,170.3,10409.0,164.362,164.5358,164.2365,164.4296,10409.0
2021-05-11 13:30:00,170.41,170.42,170.2,170.35,9615.0,164.5358,164.5455,164.3331,164.4779,9615.0
2021-05-11 13:40:00,170.34,170.64,170.27,170.49,7293.0,164.4682,164.7579,164.4006,164.6131,7293.0
2021-05-11 13:50:00,170.45,170.47,170.01,170.38,13980.0,164.5744,164.5938,164.1496,164.5069,13980.0
2021-05-11 14:00:00,170.38,170.5,170.03,170.04,12350.0,164.5069,164.6227,164.1689,164.1786,12350.0
2021-05-11 14:10:00,170.02,170.06,169.57,169.61,17005.0,164.1593,164.1979,163.7248,163.7634,17005.0
2021-05-11 14:20:00,169.61,170.12,169.56,170.05,17391.0,163.7634,164.2558,163.7151,164.1882,17391.0
2021-05-11 14:30:00,170.01,170.03,169.57,169.78,10592.0,164.1496,164.1689,163.7248,163.9275,10592.0
2021-05-11 14:40:00,169.73,170.0,169.68,169.89,9462.0,163.8793,164.14,163.831,164.0337,9462.0
2021-05-11 14:50:00,169.94,170.03,169.79,170.0,9308.0,164.082,164.1689,163.9372,164.14,9308.0
2021-05-11 15:00:00,170.0,170.08,169.93,169.96,9755.0,164.14,164.2172,164.0724,164.1013,9755.0
2021-05-11 15:10:00,169.97,170.07,169.79,170.06,10491.0,164.111,164.2075,163.9372,164.1979,10491.0
2021-05-11 15:20:00,170.07,170.24,170.04,170.06,10680.0,164.2075,164.3717,164.1786,164.1979,10680.0
2021-05-11 15:30:00,170.0,170.08,169.38,169.54,25364.0,164.14,164.2172,163.5413,163.6958,25364.0
2021-05-11 15:40:00,169.58,170.09,169.57,169.97,30953.0,163.7344,164.2269,163.7248,164.111,30953.0
2021-05-11 15:50:00,169.98,170.37,169.98,170.29,142879.0,164.1206,164.4972,164.1206,164.42,142879.0
2021-05-12 09:30:00,169.53,170.36,169.32,169.92,47320.0,163.6862,164.4875,163.4834,164.0627,47320.0
2021-05-12 09:40:00,169.95,170.25,169.63,169.93,33900.0,164.0917,164.3813,163.7827,164.0724,33900.0
2021-05-12 09:50:00,169.84,169.99,168.98,168.98,38748.0,163.9855,164.1303,163.1551,163.1551,38748.0
2021-05-12 10:00:00,168.98,168.98,168.56,168.78,17481.0,163.1551,163.1551,162.7496,162.962,17481.0
2021-05-12 10:10:00,168.76,169.08,168.54,169.01,15451.0,162.9427,163.2517,162.7303,163.1841,15451.0
2021-05-12 10:20:00,169.05,169.56,169.0,169.35,20883.0,163.2227,163.7151,163.1744,163.5124,20883.0
2021-05-12 10:30:00,169.34,169.48,168.79,168.97,30957.0,163.5027,163.6379,162.9717,163.1455,30957.0
2021-05-12 10:40:00,168.97,169.01,168.44,168.55,32060.0,163.1455,163.1841,162.6337,162.7399,32060.0
2021-05-12 10:50:00,168.53,168.65,168.42,168.48,21277.0,162.7206,162.8365,162.6144,162.6724,21277.0
2021-05-12 11:00:00,168.45,168.54,168.21,168.39,16901.0,162.6434,162.7303,162.4117,162.5855,16901.0
2021-05-12 11:10:00,168.39,168.66,168.29,168.38,17485.0,162.5855,162.8461,162.4889,162.5758,17485.0
2021-05-12 11:20:00,168.42,168.47,168.14,168.4,20735.0,162.6144,162.6627,162.3441,162.5951,20735.0
2021-05-12 11:30:00,168.42,168.53,168.13,168.45,29338.0,162.6144,162.7206,162.3344,162.6434,29338.0
2021-05-12 11:40:00,168.45,168.9,168.41,168.7,17892.0,162.6434,163.0779,162.6048,162.8848,17892.0
2021-05-12 11:50:00,168.74,168.74,168.08,168.08,36648.0,162.9234,162.9234,162.2861,162.2861,36648.0
2021-05-12 12:00:00,168.02,168.43,168.02,168.16,36972.0,162.2282,162.6241,162.2282,162.3634,36972.0
2021-05-12 12:10:00,168.19,168.21,167.74,168.05,16363.0,162.3923,162.4117,161.9579,162.2572,16363.0
2021-05-12 12:20:00,168.07,168.32,167.95,168.22,12661.0,162.2765,162.5179,162.1606,162.4213,12661.0
2021-05-12 12:30:00,168.16,168.21,167.99,168.06,18504.0,162.3634,162.4117,162.1992,162.2668,18504.0
2021-05-12 12:40:00,168.05,168.3,167.99,168.03,10680.0,162.2572,162.4986,162.1992,162.2379,10680.0
2021-05-12 12:50:00,168.07,168.34,168.06,168.29,14858.0,162.2765,162.5372,162.2668,162.4889,14858.0
2021-05-12 13:00:00,168.2,168.25,167.94,167.97,14773.0,162.402,162.4503,162.151,162.1799,14773.0
2021-05-12 13:10:00,167.95,168.08,167.75,167.8,9224.0,162.1606,162.2861,161.9675,162.0158,9224.0
2021-05-12 13:20:00,167.73,167.85,167.57,167.57,10627.0,161.9482,162.0641,161.7937,161.7937,10627.0
2021-05-12 13:30:00,167.64,167.85,167.5,167.77,10420.0,161.8613,162.0641,161.7261,161.9868,10420.0
2021-05-12 13:40:00,167.77,167.92,167.71,167.82,12373.0,161.9868,162.1317,161.9289,162.0351,12373.0
2021-05-12 13:50:00,167.85,168.18,167.79,168.09,12312.0,162.0641,162.3827,162.0061,162.2958,12312.0
2021-05-12 14:00:00,168.09,168.3,168.02,168.03,10063.0,162.2958,162.4986,162.2282,162.2379,10063.0
2021-05-12 14:10:00,168.04,168.08,167.8,167.96,11693.0,162.2475,162.2861,162.0158,162.1703,11693.0
2021-05-12 14:20:00,167.99,168.38,167.95,168.29,11214.0,162.1992,162.5758,162.1606,162.4889,11214.0
2021-05-12 14:30:00,168.29,168.45,168.12,168.45,14135.0,162.4889,162.6434,162.3248,162.6434,14135.0
2021-05-12 14:40:00,168.42,168.76,168.29,168.76,11928.0,162.6144,162.9427,162.4889,162.9427,11928.0
2021-05-12 14:50:00,168.76,169.01,168.73,168.93,32735.0,162.9427,163.1841,162.9137,163.1068,32735.0
2021-05-12 15:00:00,168.9,169.07,168.7,169.03,21122.0,163.0779,163.242,162.8848,163.2034,21122.0
2021-05-12 15:10:00,169.0,169.0,168.65,168.7,15132.0,163.1744,163.1744,162.8365,162.8848,15132.0
2021-05-12 15:20:00,168.71,168.73,168.22,168.49,16244.0,162.8944,162.9137,162.4213,162.682,16244.0
2021-05-12 15:30:00,168.49,168.53,167.71,167.82,51497.0,162.682,162.7206,161.9289,162.0351,51497.0
2021-05-12 15:40:00,167.84,168.14,167.63,167.69,64418.0,162.0544,162.3441,161.8517,161.9096,64418.0
2021-05-12 15:50:00,167.64,168.11,167.5,168.03,86286.0,161.8613,162.3151,161.7261,162.2379,86286.0
2021-05-13 09:30:00,168.37,169.7,167.83,167.85,46209.0,162.5661,163.8503,162.0448,162.0641,46209.0
2021-05-13 09:40:00,167.86,168.48,167.85,168.27,22885.0,162.0737,162.6724,162.0641,162.4696,22885.0
2021-05-13 09:50:00,168.27,168.76,168.26,168.66,18928.0,162.4696,162.9427,162.4599,162.8461,18928.0
2021-05-13 10:00:00,168.62,169.11,168.57,168.75,7049.0,162.8075,163.2806,162.7592,162.933,7049.0
2021-05-13 10:10:00,168.7,168.98,168.44,168.86,12436.0,162.8848,163.1551,162.6337,163.0393,12436.0
2021-05-13 10:20:00,168.88,169.25,168.81,169.12,32779.0,163.0586,163.4158,162.991,163.2903,32779.0
2021-05-13 10:30:00,169.09,169.39,168.96,169.12,11554.0,163.2613,163.551,163.1358,163.2903,11554.0
2021-05-13 10:40:00,169.12,169.5,168.89,169.42,22184.0,163.2903,163.6572,163.0682,163.5799,22184.0
2021-05-13 10:50:00,169.44,170.07,169.41,169.89,20318.0,163.5993,164.2075,163.5703,164.0337,20318.0
2021-05-13 11:00:00,169.89,170.12,169.79,169.82,19269.0,164.0337,164.2558,163.9372,163.9662,19269.0
2021-05-13 11:10:00,169.83,169.93,169.61,169.62,10394.0,163.9758,164.0724,163.7634,163.7731,10394.0
2021-05-13 11:20:00,169.62,169.77,169.58,169.77,12985.0,163.7731,163.9179,163.7344,163.9179,12985.0
2021-05-13 11:30:00,169.78,169.93,169.72,169.77,8431.0,163.9275,164.0724,163.8696,163.9179,8431.0
2021-05-13 11:40:00,169.78,169.84,169.59,169.8,19103.0,163.9275,163.9855,163.7441,163.9468,19103.0
2021-05-13 11:50:00,169.85,169.9,169.61,169.72,17738.0,163.9951,164.0434,163.7634,163.8696,17738.0
2021-05-13 12:00:00,169.74,170.11,169.74,170.08,10776.0,163.8889,164.2462,163.8889,164.2172,10776.0
2021-05-13 12:10:00,170.06,170.18,169.9,170.14,13368.0,164.1979,164.3138,164.0434,164.2751,13368.0
2021-05-13 12:20:00,170.08,170.16,169.85,170.11,9882.0,164.2172,164.2944,163.9951,164.2462,9882.0
2021-05-13 12:30:00,170.17,170.3,170.05,170.06,7259.0,164.3041,164.4296,164.1882,164.1979,7259.0
2021-05-13 12:40:00,170.0,170.16,169.91,170.1,6532.0,164.14,164.2944,164.0531,164.2365,6532.0
2021-05-13 12:50:00,170.09,170.11,169.83,169.83,11250.0,164.2269,164.2462,163.9758,163.9758,11250.0
2021-05-13 13:00:00,169.77,170.08,169.58,170.03,12614.0,163.9179,164.2172,163.7344,164.1689,12614.0
2021-05-13 13:10:00,170.03,170.08,169.65,169.65,14545.0,164.1689,164.2172,163.802,163.802,14545.0
2021-05-13 13:20:00,169.74,169.85,169.54,169.78,8759.0,163.8889,163.9951,163.6958,163.9275,8759.0
2021-05-13 13:30:00,169.81,169.83,169.46,169.57,11807.0,163.9565,163.9758,163.6186,163.7248,11807.0
2021-05-13 13:40:00,169.59,169.9,169.52,169.73,16260.0,163.7441,164.0434,163.6765,163.8793,16260.0
2021-05-13 13:50:00,169.75,169.75,169.44,169.48,24612.0,163.8986,163.8986,163.5993,163.6379,24612.0
2021-05-13 14:00:00,169.49,170.14,169.48,170.07,21207.0,163.6475,164.2751,163.6379,164.2075,21207.0
2021-05-13 14:10:00,170.2,170.64,170.19,170.61,10568.0,164.3331,164.7579,164.3234,164.7289,10568.0
2021-05-13 14:20:00,170.67,170.79,170.56,170.59,13220.0,164.7869,164.9027,164.6807,164.7096,13220.0
2021-05-13 14:30:00,170.6,170.81,170.51,170.81,13174.0,164.7193,164.922,164.6324,164.922,13174.0
2021-05-13 14:40:00,170.8,170.81,170.55,170.7,16374.0,164.9124,164.922,164.671,164.8158,16374.0
2021-05-13 14:50:00,170.7,171.04,170.53,170.97,22785.0,164.8158,165.1441,164.6517,165.0765,22785.0
2021-05-13 15:00:00,170.95,171.08,170.7,170.78,20781.0,165.0572,165.1827,164.8158,164.8931,20781.0
2021-05-13 15:10:00,170.74,170.97,170.6,170.71,16885.0,164.8544,165.0765,164.7193,164.8255,16885.0
2021-05-13 15:20:00,170.73,170.96,170.54,170.89,20991.0,164.8448,165.0669,164.6613,164.9993,20991.0
2021-05-13 15:30:00,170.92,171.15,170.82,171.04,30732.0,165.0282,165.2503,164.9317,165.1441,30732.0
2021-05-13 15:40:00,171.04,171.27,171.01,171.17,46925.0,165.1441,165.3662,165.1151,165.2696,46925.0
2021-05-13 15:50:00,171.15,171.16,170.67,170.85,123181.0,165.2503,165.26,164.7869,164.9607,123181.0
2021-05-14 09:30:00,171.71,171.99,170.85,171.11,48203.0,165.791,166.0614,164.9607,165.2117,48203.0
2021-05-14 09:40:00,171.27,171.86,171.2,171.82,17353.0,165.3662,165.9358,165.2986,165.8972,17353.0
2021-05-14 09:50:00,171.87,171.94,171.13,171.57,32299.0,165.9455,166.0131,165.231,165.6558,32299.0
2021-05-14 10:00:00,171.5,171.74,171.29,171.3,9774.0,165.5882,165.82,165.3855,165.3951,9774.0
2021-05-14 10:10:00,171.3,171.84,171.23,171.84,43571.0,165.3951,165.9165,165.3276,165.9165,43571.0
2021-05-14 10:20:00,171.79,171.99,171.64,171.64,12742.0,165.8683,166.0614,165.7234,165.7234,12742.0
2021-05-14 10:30:00,171.67,171.74,171.34,171.34,30068.0,165.7524,165.82,165.4338,165.4338,30068.0
2021-05-14 10:40:00,171.35,171.63,171.19,171.6,20191.0,165.4434,165.7138,165.2889,165.6848,20191.0
2021-05-14 10:50:00,171.63,172.05,171.57,171.85,13873.0,165.7138,166.1193,165.6558,165.9262,13873.0
2021-05-14 11:00:00,171.88,172.16,171.87,172.16,10573.0,165.9551,166.2255,165.9455,166.2255,10573.0
2021-05-14 11:10:00,172.17,172.59,172.15,172.43,17857.0,166.2352,166.6407,166.2158,166.4862,17857.0
2021-05-14 11:20:00,172.45,172.86,172.45,172.71,17833.0,166.5055,166.9014,166.5055,166.7565,17833.0
2021-05-14 11:30:00,172.74,172.78,172.48,172.73,20861.0,166.7855,166.8241,166.5345,166.7758,20861.0
2021-05-14 11:40:00,172.7,172.98,172.59,172.75,19244.0,166.7469,167.0172,166.6407,166.7952,19244.0
2021-05-14 11:50:00,172.7,172.76,172.45,172.46,14437.0,166.7469,166.8048,166.5055,166.5152,14437.0
2021-05-14 12:00:00,172.46,172.58,172.41,172.51,9290.0,166.5152,166.631,166.4669,166.5634,9290.0
2021-05-14 12:10:00,172.6,172.6,172.42,172.51,8562.0,166.6503,166.6503,166.4765,166.5634,8562.0
2021-05-14 12:20:00,172.48,172.8,172.45,172.62,10540.0,166.5345,166.8434,166.5055,166.6696,10540.0
2021-05-14 12:30:00,172.63,172.73,172.34,172.34,7940.0,166.6793,166.7758,166.3993,166.3993,7940.0
2021-05-14 12:40:00,172.42,172.44,172.32,172.35,7173.0,166.4765,166.4958,166.38,166.4089,7173.0
2021-05-14 12:50:00,172.36,172.8,172.31,172.42,29387.0,166.4186,166.8434,166.3703,166.4765,29387.0
2021-05-14 13:00:00,172.42,172.52,172.25,172.25,23293.0,166.4765,166.5731,166.3124,166.3124,23293.0
2021-05-14 13:10:00,172.22,172.31,172.13,172.18,8265.0,166.2834,166.3703,166.1965,166.2448,8265.0
2021-05-14 13:20:00,172.17,172.24,172.1,172.15,10017.0,166.2352,166.3027,166.1676,166.2158,10017.0
2021-05-14 13:30:00,172.15,172.29,172.14,172.28,7000.0,166.2158,166.351,166.2062,166.3414,7000.0
2021-05-14 13:40:00,172.29,172.46,172.25,172.29,7944.0,166.351,166.5152,166.3124,166.351,7944.0
2021-05-14 13:50:00,172.28,172.51,172.25,172.42,9375.0,166.3414,166.5634,166.3124,166.4765,9375.0
2021-05-14 14:00:00,172.44,172.44,172.16,172.27,10270.0,166.4958,166.4958,166.2255,166.3317,10270.0
2021-05-14 14:10:00,172.28,172.32,172.14,172.21,19337.0,166.3414,166.38,166.2062,166.2738,19337.0
2021-05-14 14:20:00,172.25,172.32,172.14,172.3,13585.0,166.3124,166.38,166.2062,166.3607,13585.0
2021-05-14 14:30:00,172.31,172.45,172.25,172.37,9372.0,166.3703,166.5055,166.3124,166.4283,9372.0
2021-05-14 14:40:00,172.35,172.41,172.27,172.37,8135.0,166.4089,166.4669,166.3317,166.4283,8135.0
2021-05-14 14:50:00,172.39,172.53,172.31,172.53,40477.0,166.4476,166.5827,166.3703,166.5827,40477.0
2021-05-14 15:00:00,172.51,172.73,172.45,172.61,17632.0,166.5634,166.7758,166.5055,166.66,17632.0
2021-05-14 15:10:00,172.64,172.85,172.63,172.63,11734.0,166.689,166.8917,166.6793,166.6793,11734.0
2021-05-14 15:20:00,172.59,172.71,172.54,172.58,15205.0,166.6407,166.7565,166.5924,166.631,15205.0
2021-05-14 15:30:00,172.56,172.6,172.05,172.08,22325.0,166.6117,166.6503,166.1193,166.1483,22325.0
2021-05-14 15:40:00,172.1,172.61,172.1,172.58,31543.0,166.1676,166.66,166.1676,166.631,31543.0
2021-05-14 15:50:00,172.56,172.76,172.26,172.28,79159.0,166.6117,166.8048,166.3221,166.3414,79159.0
2021-05-17 09:30:00,172.25,172.98,171.64,172.44,29375.0,166.3124,167.0172,165.7234,166.4958,29375.0
2021-05-17 09:40:00,172.33,172.5,171.93,172.03,9422.0,166.3896,166.5538,166.0034,166.1,9422.0
2021-05-17 09:50:00,172.02,172.4,172.01,172.27,5723.0,166.0903,166.4572,166.0807,166.3317,5723.0
2021-05-17 10:00:00,172.14,172.26,171.89,171.89,17225.0,166.2062,166.3221,165.9648,165.9648,17225.0
2021-05-17 10:10:00,171.89,172.03,171.27,171.75,21398.0,165.9648,166.1,165.3662,165.8296,21398.0
2021-05-17 10:20:00,171.78,171.78,171.04,171.04,8150.0,165.8586,165.8586,165.1441,165.1441,8150.0
2021-05-17 10:30:00,171.1,171.16,170.61,171.1,15911.0,165.202,165.26,164.7289,165.202,15911.0
2021-05-17 10:40:00,171.07,171.18,170.8,170.89,5338.0,165.1731,165.2793,164.9124,164.9993,5338.0
2021-05-17 10:50:00,170.93,171.0,170.64,170.94,10713.0,165.0379,165.1055,164.7579,165.0476,10713.0
2021-05-17 11:00:00,170.95,171.36,170.72,171.06,10538.0,165.0572,165.4531,164.8351,165.1634,10538.0
2021-05-17 11:10:00,170.9,171.21,170.75,171.03,10526.0,165.0089,165.3082,164.8641,165.1345,10526.0
2021-05-17 11:20:00,171.03,171.36,170.95,171.01,11420.0,165.1345,165.4531,165.0572,165.1151,11420.0
2021-05-17 11:30:00,170.93,170.97,170.66,170.94,16069.0,165.0379,165.0765,164.7772,165.0476,16069.0
2021-05-17 11:40:00,170.89,171.11,170.69,170.94,7162.0,164.9993,165.2117,164.8062,165.0476,7162.0
2021-05-17 11:50:00,170.94,171.11,170.8,171.11,7394.0,165.0476,165.2117,164.9124,165.2117,7394.0
2021-05-17 12:00:00,171.02,171.02,170.75,170.9,16006.0,165.1248,165.1248,164.8641,165.0089,16006.0
2021-05-17 12:10:00,170.94,171.19,170.91,171.11,6806.0,165.0476,165.2889,165.0186,165.2117,6806.0
2021-05-17 12:20:00,171.07,171.13,170.78,170.8,11017.0,165.1731,165.231,164.8931,164.9124,11017.0
2021-05-17 12:30:00,170.83,171.04,170.77,171.04,23905.0,164.9413,165.1441,164.8834,165.1441,23905.0
2021-05-17 12:40:00,171.08,171.19,170.94,170.94,5942.0,165.1827,165.2889,165.0476,165.0476,5942.0
2021-05-17 12:50:00,170.95,170.99,170.86,170.99,6613.0,165.0572,165.0958,164.9703,165.0958,6613.0
2021-05-17 13:00:00,171.04,171.04,170.82,170.92,5770.0,165.1441,165.1441,164.9317,165.0282,5770.0
2021-05-17 13:10:00,170.88,171.06,170.88,170.96,7519.0,164.9896,165.1634,164.9896,165.0669,7519.0
2021-05-17 13:20:00,170.94,170.95,170.61,170.61,9543.0,165.0476,165.0572,164.7289,164.7289,9543.0
2021-05-17 13:30:00,170.64,170.83,170.59,170.79,6151.0,164.7579,164.9413,164.7096,164.9027,6151.0
2021-05-17 13:40:00,170.78,170.78,170.46,170.55,5714.0,164.8931,164.8931,164.5841,164.671,5714.0
2021-05-17 13:50:00,170.55,170.55,170.4,170.48,8915.0,164.671,164.671,164.5262,164.6034,8915.0
2021-05-17 14:00:00,170.47,170.5,170.29,170.41,10959.0,164.5938,164.6227,164.42,164.5358,10959.0
2021-05-17 14:10:00,170.43,170.47,170.33,170.47,5911.0,164.5551,164.5938,164.4586,164.5938,5911.0
2021-05-17 14:20:00,170.45,170.57,170.37,170.56,6034.0,164.5744,164.6903,164.4972,164.6807,6034.0
2021-05-17 14:30:00,170.55,170.66,170.27,170.29,12157.0,164.671,164.7772,164.4006,164.42,12157.0
2021-05-17 14:40:00,170.31,170.42,170.24,170.4,6583.0,164.4393,164.5455,164.3717,164.5262,6583.0
2021-05-17 14:50:00,170.43,170.55,170.4,170.46,4822.0,164.5551,164.671,164.5262,164.5841,4822.0
2021-05-17 15:00:00,170.44,170.68,170.4,170.46,10818.0,164.5648,164.7965,164.5262,164.5841,10818.0
2021-05-17 15:10:00,170.54,170.73,170.33,170.41,13334.0,164.6613,164.8448,164.4586,164.5358,13334.0
2021-05-17 15:20:00,170.4,170.52,170.35,170.46,9816.0,164.5262,164.642,164.4779,164.5841,9816.0
2021-05-17 15:30:00,170.43,170.56,170.39,170.47,14946.0,164.5551,164.6807,164.5165,164.5938,14946.0
2021-05-17 15:40:00,170.5,170.56,170.2,170.2,23628.0,164.6227,164.6807,164.3331,164.3331,23628.0
2021-05-17 15:50:00,170.21,170.42,170.03,170.3,59436.0,164.3427,164.5455,164.1689,164.4296,59436.0
2021-05-18 09:30:00,169.27,170.47,169.19,169.57,43889.0,163.4351,164.5938,163.3579,163.7248,43889.0
2021-05-18 09:40:00,169.61,169.77,169.04,169.29,11325.0,163.7634,163.9179,163.213,163.4544,11325.0
2021-05-18 09:50:00,169.21,169.56,168.81,168.99,10107.0,163.3772,163.7151,162.991,163.1648,10107.0
2021-05-18 10:00:00,168.95,169.05,168.79,168.84,12752.0,163.1261,163.2227,162.9717,163.0199,12752.0
2021-05-18 10:10:00,168.79,169.74,168.63,169.74,14245.0,162.9717,163.8889,162.8172,163.8889,14245.0
2021-05-18 10:20:00,169.66,169.74,169.39,169.39,6066.0,163.8117,163.8889,163.551,163.551,6066.0
2021-05-18 10:30:00,169.41,169.44,169.09,169.25,12065.0,163.5703,163.5993,163.2613,163.4158,12065.0
2021-05-18 10:40:00,169.22,169.61,169.19,169.59,12583.0,163.3868,163.7634,163.3579,163.7441,12583.0
2021-05-18 10:50:00,169.55,169.71,169.24,169.33,9267.0,163.7055,163.86,163.4062,163.4931,9267.0
2021-05-18 11:00:00,169.26,169.81,169.26,169.65,18213.0,163.4255,163.9565,163.4255,163.802,18213.0
2021-05-18 11:10:00,169.63,170.02,169.6,170.02,15830.0,163.7827,164.1593,163.7537,164.1593,15830.0
2021-05-18 11:20:00,170.0,170.12,169.81,169.86,16933.0,164.14,164.2558,163.9565,164.0048,16933.0
2021-05-18 11:30:00,169.85,169.97,169.65,169.97,11590.0,163.9951,164.111,163.802,164.111,11590.0
2021-05-18 11:40:00,169.93,170.18,169.81,170.11,9045.0,164.0724,164.3138,163.9565,164.2462,9045.0
2021-05-18 11:50:00,170.14,170.23,170.0,170.12,10012.0,164.2751,164.362,164.14,164.2558,10012.0
2021-05-18 12:00:00,170.09,170.46,170.09,170.43,9597.0,164.2269,164.5841,164.2269,164.5551,9597.0
2021-05-18 12:10:00,170.43,170.43,170.24,170.24,7672.0,164.5551,164.5551,164.3717,164.3717,7672.0
2021-05-18 12:20:00,170.2,170.42,170.13,170.32,10020.0,164.3331,164.5455,164.2655,164.4489,10020.0
2021-05-18 12:30:00,170.26,170.31,170.06,170.08,13003.0,164.391,164.4393,164.1979,164.2172,13003.0
2021-05-18 12:40:00,170.1,170.39,170.04,170.39,10435.0,164.2365,164.5165,164.1786,164.5165,10435.0
2021-05-18 12:50:00,170.35,170.44,170.2,170.29,10790.0,164.4779,164.5648,164.3331,164.42,10790.0
2021-05-18 13:00:00,170.28,170.56,170.25,170.31,15617.0,164.4103,164.6807,164.3813,164.4393,15617.0
2021-05-18 13:10:00,170.3,170.64,170.3,170.4,13121.0,164.4296,164.7579,164.4296,164.5262,13121.0
2021-05-18 13:20:00,170.45,170.66,170.4,170.6,9070.0,164.5744,164.7772,164.5262,164.7193,9070.0
2021-05-18 13:30:00,170.54,170.79,170.48,170.62,12503.0,164.6613,164.9027,164.6034,164.7386,12503.0
2021-05-18 13:40:00,170.66,170.81,170.48,170.48,8285.0,164.7772,164.922,164.6034,164.6034,8285.0
2021-05-18 13:50:00,170.48,170.74,170.48,170.59,12147.0,164.6034,164.8544,164.6034,164.7096,12147.0
2021-05-18 14:00:00,170.59,170.7,170.55,170.68,11238.0,164.7096,164.8158,164.671,164.7965,11238.0
2021-05-18 14:10:00,170.69,170.72,170.52,170.59,14407.0,164.8062,164.8351,164.642,164.7096,14407.0
2021-05-18 14:20:00,170.6,170.76,170.54,170.56,21702.0,164.7193,164.8738,164.6613,164.6807,21702.0
2021-05-18 14:30:00,170.58,170.59,170.36,170.49,17306.0,164.7,164.7096,164.4875,164.6131,17306.0
2021-05-18 14:40:00,170.52,170.68,170.41,170.61,21735.0,164.642,164.7965,164.5358,164.7289,21735.0
2021-05-18 14:50:00,170.63,170.78,170.54,170.64,10244.0,164.7482,164.8931,164.6613,164.7579,10244.0
2021-05-18 15:00:00,170.64,170.71,170.51,170.6,15407.0,164.7579,164.8255,164.6324,164.7193,15407.0
2021-05-18 15:10:00,170.59,170.66,170.52,170.65,12351.0,164.7096,164.7772,164.642,164.7675,12351.0
2021-05-18 15:20:00,170.64,170.86,170.58,170.7,12308.0,164.7579,164.9703,164.7,164.8158,12308.0
2021-05-18 15:30:00,170.71,170.98,170.68,170.73,17305.0,164.8255,165.0862,164.7965,164.8448,17305.0
2021-05-18 15:40:00,170.77,170.83,170.47,170.59,33322.0,164.8834,164.9413,164.5938,164.7096,33322.0
2021-05-18 15:50:00,170.49,170.64,170.04,170.04,118360.0,164.6131,164.7579,164.1786,164.1786,118360.0
2021-05-19 09:30:00,169.05,169.19,168.25,168.7,44881.0,163.2227,163.3579,162.4503,162.8848,44881.0
2021-05-19 09:40:00,168.56,168.98,168.31,168.56,11702.0,162.7496,163.1551,162.5082,162.7496,11702.0
2021-05-19 09:50:00,168.43,168.84,168.37,168.4,12311.0,162.6241,163.0199,162.5661,162.5951,12311.0
2021-05-19 10:00:00,168.49,168.54,168.05,168.09,9209.0,162.682,162.7303,162.2572,162.2958,9209.0
2021-05-19 10:10:00,168.06,168.3,167.81,168.06,15215.0,162.2668,162.4986,162.0254,162.2668,15215.0
2021-05-19 10:20:00,168.09,168.48,167.91,168.39,14799.0,162.2958,162.6724,162.122,162.5855,14799.0
2021-05-19 10:30:00,168.46,168.87,168.42,168.58,10208.0,162.653,163.0489,162.6144,162.7689,10208.0
2021-05-19 10:40:00,168.47,169.34,168.37,169.27,17495.0,162.6627,163.5027,162.5661,163.4351,17495.0
2021-05-19 10:50:00,169.23,169.61,169.21,169.33,16422.0,163.3965,163.7634,163.3772,163.4931,16422.0
2021-05-19 11:00:00,169.28,169.64,169.04,169.46,12859.0,163.4448,163.7924,163.213,163.6186,12859.0
2021-05-19 11:10:00,169.45,169.49,169.16,169.21,7742.0,163.6089,163.6475,163.3289,163.3772,7742.0
2021-05-19 11:20:00,169.21,169.78,169.2,169.53,17136.0,163.3772,163.9275,163.3675,163.6862,17136.0
2021-05-19 11:30:00,169.53,169.82,169.49,169.66,14298.0,163.6862,163.9662,163.6475,163.8117,14298.0
2021-05-19 11:40:00,169.61,169.69,169.39,169.63,12672.0,163.7634,163.8406,163.551,163.7827,12672.0
2021-05-19 11:50:00,169.65,169.98,169.52,169.77,11554.0,163.802,164.1206,163.6765,163.9179,11554.0
2021-05-19 12:00:00,169.73,170.11,169.72,169.89,10852.0,163.8793,164.2462,163.8696,164.0337,10852.0
2021-05-19 12:10:00,169.98,170.08,169.87,170.03,11304.0,164.1206,164.2172,164.0144,164.1689,11304.0
2021-05-19 12:20:00,170.03,170.2,169.93,170.07,13782.0,164.1689,164.3331,164.0724,164.2075,13782.0
2021-05-19 12:30:00,170.08,170.16,170.0,170.01,15210.0,164.2172,164.2944,164.14,164.1496,15210.0
2021-05-19 12:40:00,169.98,170.14,169.92,170.01,10257.0,164.1206,164.2751,164.0627,164.1496,10257.0
2021-05-19 12:50:00,170.04,170.2,169.97,170.11,7096.0,164.1786,164.3331,164.111,164.2462,7096.0
2021-05-19 13:00:00,170.18,170.46,170.17,170.43,11925.0,164.3138,164.5841,164.3041,164.5551,11925.0
2021-05-19 13:10:00,170.46,170.61,170.41,170.41,10152.0,164.5841,164.7289,164.5358,164.5358,10152.0
2021-05-19 13:20:00,170.47,170.54,170.28,170.52,23886.0,164.5938,164.6613,164.4103,164.642,23886.0
2021-05-19 13:30:00,170.59,170.67,170.2,170.34,11967.0,164.7096,164.7869,164.3331,164.4682,11967.0
2021-05-19 13:40:00,170.35,170.62,170.31,170.57,10192.0,164.4779,164.7386,164.4393,164.6903,10192.0
2021-05-19 13:50:00,170.59,170.72,170.19,170.2,11092.0,164.7096,164.8351,164.3234,164.3331,11092.0
2021-05-19 14:00:00,170.17,170.35,169.55,169.91,13513.0,164.3041,164.4779,163.7055,164.0531,13513.0
2021-05-19 14:10:00,169.87,169.9,169.59,169.9,13163.0,164.0144,164.0434,163.7441,164.0434,13163.0
2021-05-19 14:20:00,169.97,170.63,169.92,170.51,14154.0,164.111,164.7482,164.0627,164.6324,14154.0
2021-05-19 14:30:00,170.59,170.68,169.93,170.01,21181.0,164.7096,164.7965,164.0724,164.1496,21181.0
2021-05-19 14:40:00,170.0,170.08,169.85,169.91,8414.0,164.14,164.2172,163.9951,164.0531,8414.0
2021-05-19 14:50:00,169.89,170.32,169.86,170.08,13389.0,164.0337,164.4489,164.0048,164.2172,13389.0
2021-05-19 15:00:00,170.09,170.34,169.92,170.33,13106.0,164.2269,164.4682,164.0627,164.4586,13106.0
2021-05-19 15:10:00,170.33,170.52,170.32,170.41,10760.0,164.4586,164.642,164.4489,164.5358,10760.0
2021-05-19 15:20:00,170.33,170.7,170.22,170.59,14471.0,164.4586,164.8158,164.3524,164.7096,14471.0
2021-05-19 15:30:00,170.57,170.78,170.42,170.73,18319.0,164.6903,164.8931,164.5455,164.8448,18319.0
2021-05-19 15:40:00,170.73,170.75,170.44,170.62,31324.0,164.8448,164.8641,164.5648,164.7386,31324.0
2021-05-19 15:50:00,170.61,171.35,170.54,171.29,97773.0,164.7289,165.4434,164.6613,165.3855,97773.0
2021-05-20 09:30:00,171.52,172.37,170.78,172.19,34983.0,165.6076,166.4283,164.8931,166.2545,34983.0
2021-05-20 09:40:00,172.3,173.02,172.3,172.9,12053.0,166.3607,167.0559,166.3607,166.94,12053.0
2021-05-20 09:50:00,173.03,173.42,172.63,172.87,18391.0,167.0655,167.4421,166.6793,166.911,18391.0
2021-05-20 10:00:00,172.86,173.42,172.7,173.24,19543.0,166.9014,167.4421,166.7469,167.2683,19543.0
2021-05-20 10:10:00,173.3,173.74,173.18,173.6,21288.0,167.3262,167.751,167.2103,167.6159,21288.0
2021-05-20 10:20:00,173.65,173.87,173.5,173.72,21396.0,167.6641,167.8766,167.5193,167.7317,21396.0
2021-05-20 10:30:00,173.71,173.71,173.1,173.28,25524.0,167.7221,167.7221,167.1331,167.3069,25524.0
2021-05-20 10:40:00,173.32,173.83,173.2,173.82,16325.0,167.3455,167.8379,167.2296,167.8283,16325.0
2021-05-20 10:50:00,173.78,174.39,173.68,174.3,28472.0,167.7897,168.3786,167.6931,168.2917,28472.0
2021-05-20 11:00:00,174.29,174.49,173.99,174.41,37432.0,168.2821,168.4752,167.9924,168.3979,37432.0
2021-05-20 11:10:00,174.4,174.46,174.05,174.26,16369.0,168.3883,168.4462,168.0503,168.2531,16369.0
2021-05-20 11:20:00,174.25,174.68,174.22,174.55,21149.0,168.2435,168.6586,168.2145,168.5331,21149.0
2021-05-20 11:30:00,174.59,174.92,174.57,174.84,16010.0,168.5717,168.8904,168.5524,168.8131,16010.0
2021-05-20 11:40:00,174.86,175.36,174.86,175.26,21038.0,168.8324,169.3152,168.8324,169.2186,21038.0
2021-05-20 11:50:00,175.26,175.29,175.03,175.13,17980.0,169.2186,169.2476,168.9966,169.0931,17980.0
2021-05-20 12:00:00,175.15,175.18,174.87,175.08,12447.0,169.1124,169.1414,168.8421,169.0448,12447.0
2021-05-20 12:10:00,175.09,175.11,174.62,174.72,35517.0,169.0545,169.0738,168.6007,168.6973,35517.0
2021-05-20 12:20:00,174.72,174.98,174.72,174.84,13846.0,168.6973,168.9483,168.6973,168.8131,13846.0
2021-05-20 12:30:00,174.93,175.02,174.41,174.62,13539.0,168.9,168.9869,168.3979,168.6007,13539.0
2021-05-20 12:40:00,174.64,174.77,174.43,174.65,8678.0,168.62,168.7455,168.4172,168.6297,8678.0
2021-05-20 12:50:00,174.6,174.74,174.54,174.74,11280.0,168.5814,168.7166,168.5235,168.7166,11280.0
2021-05-20 13:00:00,174.74,175.0,174.71,174.99,13644.0,168.7166,168.9676,168.6876,168.9579,13644.0
2021-05-20 13:10:00,175.0,175.21,174.9,175.15,19898.0,168.9676,169.1704,168.871,169.1124,19898.0
2021-05-20 13:20:00,175.13,175.29,175.04,175.27,43648.0,169.0931,169.2476,169.0062,169.2283,43648.0
2021-05-20 13:30:00,175.28,175.59,175.2,175.49,26168.0,169.2379,169.5373,169.1607,169.4407,26168.0
2021-05-20 13:40:00,175.5,175.58,175.26,175.42,34639.0,169.4504,169.5276,169.2186,169.3731,34639.0
2021-05-20 13:50:00,175.42,175.42,175.06,175.33,14571.0,169.3731,169.3731,169.0255,169.2862,14571.0
2021-05-20 14:00:00,175.3,175.34,175.04,175.06,16295.0,169.2573,169.2959,169.0062,169.0255,16295.0
2021-05-20 14:10:00,175.07,175.13,174.83,175.1,15992.0,169.0352,169.0931,168.8035,169.0642,15992.0
2021-05-20 14:20:00,175.11,175.36,174.97,175.34,31517.0,169.0738,169.3152,168.9386,169.2959,31517.0
2021-05-20 14:30:00,175.4,175.44,174.97,175.02,32978.0,169.3538,169.3924,168.9386,168.9869,32978.0
2021-05-20 14:40:00,175.0,175.28,174.95,175.09,33529.0,168.9676,169.2379,168.9193,169.0545,33529.0
2021-05-20 14:50:00,175.11,175.25,175.0,175.04,15957.0,169.0738,169.209,168.9676,169.0062,15957.0
2021-05-20 15:00:00,175.01,175.02,174.77,174.83,14680.0,168.9773,168.9869,168.7455,168.8035,14680.0
2021-05-20 15:10:00,174.83,174.98,174.83,174.96,18393.0,168.8035,168.9483,168.8035,168.929,18393.0
2021-05-20 15:20:00,174.99,175.64,174.98,175.64,33379.0,168.9579,169.5855,168.9483,169.5855,33379.0
2021-05-20 15:30:00,175.65,175.65,175.42,175.56,50773.0,169.5952,169.5952,169.3731,169.5083,50773.0
2021-05-20 15:40:00,175.58,175.64,174.87,175.36,132364.0,169.5276,169.5855,168.8421,169.3152,132364.0
2021-05-20 15:50:00,175.37,175.98,175.25,175.79,318587.0,169.3248,169.9138,169.209,169.7304,318587.0
2021-05-21 09:30:00,176.55,177.71,176.55,176.99,130094.0,170.4642,171.5842,170.4642,170.889,130094.0
2021-05-21 09:40:00,176.77,176.85,175.66,175.91,32309.0,170.6766,170.7538,169.6048,169.8462,32309.0
2021-05-21 09:50:00,175.91,176.2,175.78,176.2,67746.0,169.8462,170.1262,169.7207,170.1262,67746.0
2021-05-21 10:00:00,176.34,176.34,175.77,176.19,64604.0,170.2614,170.2614,169.7111,170.1166,64604.0
2021-05-21 10:10:00,176.24,176.48,176.1,176.46,84080.0,170.1649,170.3966,170.0297,170.3773,84080.0
2021-05-21 10:20:00,176.42,176.71,176.25,176.3,53923.0,170.3387,170.6187,170.1745,170.2228,53923.0
2021-05-21 10:30:00,176.26,176.26,175.55,175.65,286972.0,170.1842,170.1842,169.4986,169.5952,286972.0
2021-05-21 10:40:00,175.6,175.78,175.41,175.65,20067.0,169.5469,169.7207,169.3635,169.5952,20067.0
2021-05-21 10:50:00,175.69,175.78,175.26,175.56,18537.0,169.6338,169.7207,169.2186,169.5083,18537.0
2021-05-21 11:00:00,175.62,175.83,175.48,175.74,22217.0,169.5662,169.769,169.4311,169.6821,22217.0
2021-05-21 11:10:00,175.69,175.9,175.62,175.78,10137.0,169.6338,169.8366,169.5662,169.7207,10137.0
2021-05-21 11:20:00,175.7,175.83,175.6,175.65,10050.0,169.6435,169.769,169.5469,169.5952,10050.0
2021-05-21 11:30:00,175.64,175.87,175.46,175.79,77993.0,169.5855,169.8076,169.4117,169.7304,77993.0
2021-05-21 11:40:00,175.78,175.95,175.75,175.77,14085.0,169.7207,169.8849,169.6917,169.7111,14085.0
2021-05-21 11:50:00,175.75,176.0,175.75,176.0,13778.0,169.6917,169.9331,169.6917,169.9331,13778.0
2021-05-21 12:00:00,175.95,176.13,175.56,175.62,24245.0,169.8849,170.0586,169.5083,169.5662,24245.0
2021-05-21 12:10:00,175.61,175.81,175.35,175.42,86359.0,169.5566,169.7497,169.3055,169.3731,86359.0
2021-05-21 12:20:00,175.36,175.36,175.11,175.22,18168.0,169.3152,169.3152,169.0738,169.18,18168.0
2021-05-21 12:30:00,175.22,175.38,175.14,175.38,23038.0,169.18,169.3345,169.1028,169.3345,23038.0
2021-05-21 12:40:00,175.33,175.5,175.33,175.47,13406.0,169.2862,169.4504,169.2862,169.4214,13406.0
2021-05-21 12:50:00,175.49,175.53,175.13,175.22,52205.0,169.4407,169.4793,169.0931,169.18,52205.0
2021-05-21 13:00:00,175.23,175.32,175.14,175.22,11343.0,169.1897,169.2766,169.1028,169.18,11343.0
2021-05-21 13:10:00,175.22,175.32,175.18,175.29,23802.0,169.18,169.2766,169.1414,169.2476,23802.0
2021-05-21 13:20:00,175.31,175.72,175.3,175.66,30020.0,169.2669,169.6628,169.2573,169.6048,30020.0
2021-05-21 13:30:00,175.63,175.87,175.63,175.8,11055.0,169.5759,169.8076,169.5759,169.74,11055.0
2021-05-21 13:40:00,175.81,175.88,175.68,175.8,24142.0,169.7497,169.8173,169.6242,169.74,24142.0
2021-05-21 13:50:00,175.81,176.0,175.81,175.91,22080.0,169.7497,169.9331,169.7497,169.8462,22080.0
2021-05-21 14:00:00,175.9,175.91,175.75,175.84,18708.0,169.8366,169.8462,169.6917,169.7786,18708.0
2021-05-21 14:10:00,175.84,175.9,175.75,175.76,20262.0,169.7786,169.8366,169.6917,169.7014,20262.0
2021-05-21 14:20:00,175.75,175.78,175.54,175.71,28162.0,169.6917,169.7207,169.489,169.6531,28162.0
2021-05-21 14:30:00,175.73,175.74,175.59,175.68,32569.0,169.6724,169.6821,169.5373,169.6242,32569.0
2021-05-21 14:40:00,175.68,175.96,175.66,175.91,24946.0,169.6242,169.8945,169.6048,169.8462,24946.0
2021-05-21 14:50:00,175.91,176.14,175.9,176.05,29999.0,169.8462,170.0683,169.8366,169.9814,29999.0
2021-05-21 15:00:00,176.06,176.11,175.85,175.86,324361.0,169.9911,170.0393,169.7883,169.798,324361.0
2021-05-21 15:10:00,175.85,175.9,175.6,175.67,31006.0,169.7883,169.8366,169.5469,169.6145,31006.0
2021-05-21 15:20:00,175.67,175.98,175.63,175.89,43851.0,169.6145,169.9138,169.5759,169.8269,43851.0
2021-05-21 15:30:00,175.89,176.02,175.77,175.86,44772.0,169.8269,169.9524,169.7111,169.798,44772.0
2021-05-21 15:40:00,175.87,176.16,175.72,176.08,98970.0,169.8076,170.0876,169.6628,170.0104,98970.0
2021-05-21 15:50:00,176.13,176.32,175.96,176.02,259353.0,170.0586,170.2421,169.8945,169.9524,259353.0
2021-05-24 09:30:00,177.05,177.35,176.51,177.11,39136.0,170.9469,171.2366,170.4255,171.0049,39136.0
2021-05-24 09:40:00,176.79,177.13,176.71,176.84,25577.0,170.6959,171.0242,170.6187,170.7442,25577.0
2021-05-24 09:50:00,176.83,177.15,176.62,177.15,18387.0,170.7345,171.0435,170.5318,171.0435,18387.0
2021-05-24 10:00:00,177.13,177.27,176.81,177.08,34797.0,171.0242,171.1594,170.7152,170.9759,34797.0
2021-05-24 10:10:00,177.02,177.41,176.85,177.32,27553.0,170.918,171.2945,170.7538,171.2076,27553.0
2021-05-24 10:20:00,177.33,177.56,177.22,177.28,31977.0,171.2173,171.4394,171.1111,171.169,31977.0
2021-05-24 10:30:00,177.33,177.66,177.31,177.64,16326.0,171.2173,171.5359,171.198,171.5166,16326.0
2021-05-24 10:40:00,177.7,178.18,177.61,177.9,36060.0,171.5745,172.038,171.4876,171.7676,36060.0
2021-05-24 10:50:00,177.91,178.36,177.88,178.24,19741.0,171.7773,172.2118,171.7483,172.0959,19741.0
2021-05-24 11:00:00,178.17,178.21,177.9,177.97,36597.0,172.0283,172.0669,171.7676,171.8352,36597.0
2021-05-24 11:10:00,178.0,178.21,177.84,178.15,15305.0,171.8642,172.0669,171.7097,172.009,15305.0
2021-05-24 11:20:00,178.13,178.44,178.11,178.41,24200.0,171.9897,172.289,171.9704,172.2601,24200.0
2021-05-24 11:30:00,178.46,178.71,178.02,178.12,62316.0,172.3083,172.5497,171.8835,171.9801,62316.0
2021-05-24 11:40:00,178.14,178.21,178.03,178.11,11504.0,171.9994,172.0669,171.8932,171.9704,11504.0
2021-05-24 11:50:00,178.13,178.19,177.93,178.02,20642.0,171.9897,172.0476,171.7966,171.8835,20642.0
2021-05-24 12:00:00,178.0,178.5,177.93,178.32,22834.0,171.8642,172.347,171.7966,172.1732,22834.0
2021-05-24 12:10:00,178.37,178.41,177.86,177.96,125179.0,172.2214,172.2601,171.729,171.8256,125179.0
2021-05-24 12:20:00,177.93,178.05,177.5,177.5,76586.0,171.7966,171.9125,171.3814,171.3814,76586.0
2021-05-24 12:30:00,177.53,177.89,177.47,177.79,32094.0,171.4104,171.758,171.3525,171.6614,32094.0
2021-05-24 12:40:00,177.77,177.9,177.61,177.72,33415.0,171.6421,171.7676,171.4876,171.5938,33415.0
2021-05-24 12:50:00,177.67,177.81,177.56,177.61,43612.0,171.5456,171.6807,171.4394,171.4876,43612.0
2021-05-24 13:00:00,177.58,177.71,177.28,177.35,47236.0,171.4587,171.5842,171.169,171.2366,47236.0
2021-05-24 13:10:00,177.34,177.4,177.14,177.2,20035.0,171.2269,171.2849,171.0338,171.0918,20035.0
2021-05-24 13:20:00,177.15,177.2,176.99,177.13,11785.0,171.0435,171.0918,170.889,171.0242,11785.0
2021-05-24 13:30:00,177.13,177.33,177.13,177.2,32135.0,171.0242,171.2173,171.0242,171.0918,32135.0
2021-05-24 13:40:00,177.25,177.28,177.1,177.13,23072.0,171.14,171.169,170.9952,171.0242,23072.0
2021-05-24 13:50:00,177.15,177.15,176.85,177.04,10616.0,171.0435,171.0435,170.7538,170.9373,10616.0
2021-05-24 14:00:00,177.07,177.16,176.86,177.01,24383.0,170.9662,171.0531,170.7635,170.9083,24383.0
2021-05-24 14:10:00,177.0,177.19,176.9,176.96,78750.0,170.8987,171.0821,170.8021,170.86,78750.0
2021-05-24 14:20:00,176.99,177.08,176.65,176.77,84440.0,170.889,170.9759,170.5607,170.6766,84440.0
2021-05-24 14:30:00,176.76,176.95,176.72,176.79,19628.0,170.6669,170.8504,170.6283,170.6959,19628.0
2021-05-24 14:40:00,176.78,176.95,176.72,176.82,30118.0,170.6862,170.8504,170.6283,170.7249,30118.0
2021-05-24 14:50:00,176.82,176.82,176.59,176.63,9084.0,170.7249,170.7249,170.5028,170.5414,9084.0
2021-05-24 15:00:00,176.65,176.65,176.52,176.58,14258.0,170.5607,170.5607,170.4352,170.4931,14258.0
2021-05-24 15:10:00,176.59,176.59,176.36,176.47,11317.0,170.5028,170.5028,170.2807,170.3869,11317.0
2021-05-24 15:20:00,176.52,176.54,176.29,176.31,15326.0,170.4352,170.4545,170.2131,170.2324,15326.0
2021-05-24 15:30:00,176.31,176.63,176.29,176.55,26782.0,170.2324,170.5414,170.2131,170.4642,26782.0
2021-05-24 15:40:00,176.52,176.63,176.22,176.25,28777.0,170.4352,170.5414,170.1455,170.1745,28777.0
2021-05-24 15:50:00,176.25,176.45,175.98,176.4,190940.0,170.1745,170.3676,169.9138,170.3193,190940.0
2021-05-25 09:30:00,176.0,176.34,174.46,174.79,102498.0,169.9331,170.2614,168.4462,168.7648,102498.0
2021-05-25 09:40:00,174.86,175.52,174.7,174.97,96161.0,168.8324,169.4697,168.6779,168.9386,96161.0
2021-05-25 09:50:00,174.99,175.73,174.79,175.18,18525.0,168.9579,169.6724,168.7648,169.1414,18525.0
2021-05-25 10:00:00,175.07,175.34,174.96,175.17,49684.0,169.0352,169.2959,168.929,169.1317,49684.0
2021-05-25 10:10:00,175.19,175.52,175.02,175.28,51035.0,169.1511,169.4697,168.9869,169.2379,51035.0
2021-05-25 10:20:00,175.28,175.83,175.22,175.83,11044.0,169.2379,169.769,169.18,169.769,11044.0
2021-05-25 10:30:00,175.84,175.95,175.54,175.86,13609.0,169.7786,169.8849,169.489,169.798,13609.0
2021-05-25 10:40:00,175.97,176.17,175.84,176.17,37640.0,169.9042,170.0973,169.7786,170.0973,37640.0
2021-05-25 10:50:00,176.12,176.3,175.89,176.22,14335.0,170.049,170.2228,169.8269,170.1455,14335.0
2021-05-25 11:00:00,176.22,176.32,175.95,176.08,19641.0,170.1455,170.2421,169.8849,170.0104,19641.0
2021-05-25 11:10:00,176.07,176.25,175.94,176.25,54568.0,170.0007,170.1745,169.8752,170.1745,54568.0
2021-05-25 11:20:00,176.28,176.65,175.99,176.05,18500.0,170.2035,170.5607,169.9235,169.9814,18500.0
2021-05-25 11:30:00,176.04,176.38,176.0,176.2,10659.0,169.9718,170.3,169.9331,170.1262,10659.0
2021-05-25 11:40:00,176.27,176.34,176.04,176.19,14600.0,170.1938,170.2614,169.9718,170.1166,14600.0
2021-05-25 11:50:00,176.21,176.31,175.98,176.27,8803.0,170.1359,170.2324,169.9138,170.1938,8803.0
2021-05-25 12:00:00,176.29,176.41,176.18,176.35,13008.0,170.2131,170.329,170.1069,170.2711,13008.0
2021-05-25 12:10:00,176.39,176.64,176.38,176.64,11624.0,170.3097,170.5511,170.3,170.5511,11624.0
2021-05-25 12:20:00,176.69,176.73,176.43,176.51,7840.0,170.5993,170.638,170.3483,170.4255,7840.0
2021-05-25 12:30:00,176.49,176.64,176.29,176.62,6727.0,170.4062,170.5511,170.2131,170.5318,6727.0
2021-05-25 12:40:00,176.58,176.59,176.29,176.35,6074.0,170.4931,170.5028,170.2131,170.2711,6074.0
2021-05-25 12:50:00,176.37,176.4,176.25,176.37,6993.0,170.2904,170.3193,170.1745,170.2904,6993.0
2021-05-25 13:00:00,176.38,176.43,176.13,176.24,14832.0,170.3,170.3483,170.0586,170.1649,14832.0
2021-05-25 13:10:00,176.17,176.42,176.13,176.31,10955.0,170.0973,170.3387,170.0586,170.2324,10955.0
2021-05-25 13:20:00,176.36,176.48,176.33,176.41,12060.0,170.2807,170.3966,170.2518,170.329,12060.0
2021-05-25 13:30:00,176.43,176.53,176.35,176.47,14833.0,170.3483,170.4449,170.2711,170.3869,14833.0
2021-05-25 13:40:00,176.44,176.5,176.23,176.29,13386.0,170.358,170.4159,170.1552,170.2131,13386.0
2021-05-25 13:50:00,176.29,176.37,176.14,176.15,13338.0,170.2131,170.2904,170.0683,170.078,13338.0
2021-05-25 14:00:00,176.17,176.19,176.03,176.1,10338.0,170.0973,170.1166,169.9621,170.0297,10338.0
2021-05-25 14:10:00,176.09,176.26,176.02,176.07,12825.0,170.02,170.1842,169.9524,170.0007,12825.0
2021-05-25 14:20:00,176.06,176.1,175.98,176.04,12513.0,169.9911,170.0297,169.9138,169.9718,12513.0
2021-05-25 14:30:00,176.01,176.36,176.0,176.02,21483.0,169.9428,170.2807,169.9331,169.9524,21483.0
2021-05-25 14:40:00,176.1,176.21,176.04,176.08,10198.0,170.0297,170.1359,169.9718,170.0104,10198.0
2021-05-25 14:50:00,176.04,176.22,175.99,176.03,54496.0,169.9718,170.1455,169.9235,169.9621,54496.0
2021-05-25 15:00:00,176.02,176.11,175.88,175.88,33671.0,169.9524,170.0393,169.8173,169.8173,33671.0
2021-05-25 15:10:00,175.88,176.0,175.86,175.96,15406.0,169.8173,169.9331,169.798,169.8945,15406.0
2021-05-25 15:20:00,175.98,176.17,175.94,176.14,43319.0,169.9138,170.0973,169.8752,170.0683,43319.0
2021-05-25 15:30:00,176.14,176.35,176.11,176.32,24558.0,170.0683,170.2711,170.0393,170.2421,24558.0
2021-05-25 15:40:00,176.27,176.36,176.23,176.24,24948.0,170.1938,170.2807,170.1552,170.1649,24948.0
2021-05-25 15:50:00,176.25,176.69,176.23,176.63,90638.0,170.1745,170.5993,170.1552,170.5414,90638.0
2021-05-26 09:30:00,178.01,178.49,177.07,178.07,68680.0,171.8738,172.3373,170.9662,171.9318,68680.0
2021-05-26 09:40:00,178.06,178.17,177.17,177.24,15299.0,171.9221,172.0283,171.0628,171.1304,15299.0
2021-05-26 09:50:00,177.24,177.46,176.49,176.53,28232.0,171.1304,171.3428,170.4062,170.4449,28232.0
2021-05-26 10:00:00,176.49,176.88,176.48,176.88,5916.0,170.4062,170.7828,170.3966,170.7828,5916.0
2021-05-26 10:10:00,176.9,176.98,176.49,176.57,14675.0,170.8021,170.8793,170.4062,170.4835,14675.0
2021-05-26 10:20:00,176.61,176.64,176.34,176.34,25873.0,170.5221,170.5511,170.2614,170.2614,25873.0
2021-05-26 10:30:00,176.38,176.54,176.32,176.43,26499.0,170.3,170.4545,170.2421,170.3483,26499.0
2021-05-26 10:40:00,176.49,176.58,176.44,176.51,18823.0,170.4062,170.4931,170.358,170.4255,18823.0
2021-05-26 10:50:00,176.55,176.64,176.3,176.3,13562.0,170.4642,170.5511,170.2228,170.2228,13562.0
2021-05-26 11:00:00,176.31,176.46,176.14,176.17,21464.0,170.2324,170.3773,170.0683,170.0973,21464.0
2021-05-26 11:10:00,176.14,176.26,175.96,176.01,18222.0,170.0683,170.1842,169.8945,169.9428,18222.0
2021-05-26 11:20:00,176.01,176.2,175.84,175.95,31709.0,169.9428,170.1262,169.7786,169.8849,31709.0
2021-05-26 11:30:00,176.02,176.36,176.0,176.28,10728.0,169.9524,170.2807,169.9331,170.2035,10728.0
2021-05-26 11:40:00,176.21,176.33,176.13,176.19,11274.0,170.1359,170.2518,170.0586,170.1166,11274.0
2021-05-26 11:50:00,176.17,176.31,176.12,176.2,10473.0,170.0973,170.2324,170.049,170.1262,10473.0
2021-05-26 12:00:00,176.2,176.28,176.04,176.06,10503.0,170.1262,170.2035,169.9718,169.9911,10503.0
2021-05-26 12:10:00,176.08,176.25,176.05,176.15,5825.0,170.0104,170.1745,169.9814,170.078,5825.0
2021-05-26 12:20:00,176.1,176.19,176.1,176.13,6027.0,170.0297,170.1166,170.0297,170.0586,6027.0
2021-05-26 12:30:00,176.18,176.29,176.14,176.15,10038.0,170.1069,170.2131,170.0683,170.078,10038.0
2021-05-26 12:40:00,176.13,176.33,176.13,176.3,10970.0,170.0586,170.2518,170.0586,170.2228,10970.0
2021-05-26 12:50:00,176.26,176.28,176.1,176.23,12329.0,170.1842,170.2035,170.0297,170.1552,12329.0
2021-05-26 13:00:00,176.2,176.34,175.94,175.95,7773.0,170.1262,170.2614,169.8752,169.8849,7773.0
2021-05-26 13:10:00,175.92,175.93,175.68,175.69,10439.0,169.8559,169.8655,169.6242,169.6338,10439.0
2021-05-26 13:20:00,175.69,175.73,175.47,175.68,14192.0,169.6338,169.6724,169.4214,169.6242,14192.0
2021-05-26 13:30:00,175.71,176.06,175.71,176.06,12925.0,169.6531,169.9911,169.6531,169.9911,12925.0
2021-05-26 13:40:00,176.08,176.16,175.92,176.04,20369.0,170.0104,170.0876,169.8559,169.9718,20369.0
2021-05-26 13:50:00,176.01,176.26,175.99,176.09,29024.0,169.9428,170.1842,169.9235,170.02,29024.0
2021-05-26 14:00:00,176.08,176.1,175.83,175.9,8828.0,170.0104,170.0297,169.769,169.8366,8828.0
2021-05-26 14:10:00,175.91,175.91,175.61,175.64,25598.0,169.8462,169.8462,169.5566,169.5855,25598.0
2021-05-26 14:20:00,175.64,175.64,175.47,175.6,9731.0,169.5855,169.5855,169.4214,169.5469,9731.0
2021-05-26 14:30:00,175.61,175.61,175.31,175.35,28611.0,169.5566,169.5566,169.2669,169.3055,28611.0
2021-05-26 14:40:00,175.3,175.46,175.16,175.37,16670.0,169.2573,169.4117,169.1221,169.3248,16670.0
2021-05-26 14:50:00,175.38,175.38,175.02,175.02,24432.0,169.3345,169.3345,168.9869,168.9869,24432.0
2021-05-26 15:00:00,175.02,175.15,174.87,174.9,26126.0,168.9869,169.1124,168.8421,168.871,26126.0
2021-05-26 15:10:00,174.91,175.15,174.85,175.04,19487.0,168.8807,169.1124,168.8228,169.0062,19487.0
2021-05-26 15:20:00,175.03,175.16,174.95,174.96,16087.0,168.9966,169.1221,168.9193,168.929,16087.0
2021-05-26 15:30:00,174.95,175.01,174.8,175.0,31735.0,168.9193,168.9773,168.7745,168.9676,31735.0
2021-05-26 15:40:00,175.05,175.16,174.91,175.0,49262.0,169.0159,169.1221,168.8807,168.9676,49262.0
2021-05-26 15:50:00,175.02,175.34,174.77,175.31,112122.0,168.9869,169.2959,168.7455,169.2669,112122.0
2021-05-27 09:30:00,175.0,175.91,175.0,175.11,48404.0,168.9676,169.8462,168.9676,169.0738,48404.0
2021-05-27 09:40:00,175.14,175.81,174.99,175.0,28482.0,169.1028,169.7497,168.9579,168.9676,28482.0
2021-05-27 09:50:00,175.08,175.26,174.66,174.93,7975.0,169.0448,169.2186,168.6393,168.9,7975.0
2021-05-27 10:00:00,174.95,175.31,174.94,175.14,21658.0,168.9193,169.2669,168.9097,169.1028,21658.0
2021-05-27 10:10:00,175.12,176.05,175.12,175.53,21999.0,169.0835,169.9814,169.0835,169.4793,21999.0
2021-05-27 10:20:00,175.55,175.89,175.29,175.74,13824.0,169.4986,169.8269,169.2476,169.6821,13824.0
2021-05-27 10:30:00,175.79,176.11,175.68,175.88,18423.0,169.7304,170.0393,169.6242,169.8173,18423.0
2021-05-27 10:40:00,175.91,176.12,175.82,176.03,21023.0,169.8462,170.049,169.7593,169.9621,21023.0
2021-05-27 10:50:00,176.03,176.07,175.89,175.95,19281.0,169.9621,170.0007,169.8269,169.8849,19281.0
2021-05-27 11:00:00,175.95,176.04,175.76,175.77,14513.0,169.8849,169.9718,169.7014,169.7111,14513.0
2021-05-27 11:10:00,175.77,176.01,175.69,175.98,15414.0,169.7111,169.9428,169.6338,169.9138,15414.0
2021-05-27 11:20:00,176.03,176.03,175.75,175.76,11141.0,169.9621,169.9621,169.6917,169.7014,11141.0
2021-05-27 11:30:00,175.76,176.11,175.71,175.98,25751.0,169.7014,170.0393,169.6531,169.9138,25751.0
2021-05-27 11:40:00,176.01,176.2,175.99,176.06,9354.0,169.9428,170.1262,169.9235,169.9911,9354.0
2021-05-27 11:50:00,176.01,176.25,175.97,176.25,8796.0,169.9428,170.1745,169.9042,170.1745,8796.0
2021-05-27 12:00:00,176.25,176.38,176.18,176.28,6597.0,170.1745,170.3,170.1069,170.2035,6597.0
2021-05-27 12:10:00,176.33,176.49,176.24,176.48,10849.0,170.2518,170.4062,170.1649,170.3966,10849.0
2021-05-27 12:20:00,176.5,176.51,176.24,176.27,9800.0,170.4159,170.4255,170.1649,170.1938,9800.0
2021-05-27 12:30:00,176.3,176.39,176.2,176.2,13597.0,170.2228,170.3097,170.1262,170.1262,13597.0
2021-05-27 12:40:00,176.2,176.26,176.09,176.09,10621.0,170.1262,170.1842,170.02,170.02,10621.0
2021-05-27 12:50:00,176.13,176.19,176.07,176.13,10481.0,170.0586,170.1166,170.0007,170.0586,10481.0
2021-05-27 13:00:00,176.14,176.27,176.02,176.12,9085.0,170.0683,170.1938,169.9524,170.049,9085.0
2021-05-27 13:10:00,176.11,176.17,175.93,175.98,8031.0,170.0393,170.0973,169.8655,169.9138,8031.0
2021-05-27 13:20:00,175.95,176.08,175.81,175.92,10074.0,169.8849,170.0104,169.7497,169.8559,10074.0
2021-05-27 13:30:00,175.95,175.98,175.74,175.81,11326.0,169.8849,169.9138,169.6821,169.7497,11326.0
2021-05-27 13:40:00,175.78,175.85,175.6,175.7,11512.0,169.7207,169.7883,169.5469,169.6435,11512.0
2021-05-27 13:50:00,175.74,175.85,175.68,175.72,4506.0,169.6821,169.7883,169.6242,169.6628,4506.0
2021-05-27 14:00:00,175.74,175.79,175.6,175.66,9433.0,169.6821,169.7304,169.5469,169.6048,9433.0
2021-05-27 14:10:00,175.72,175.81,175.58,175.65,13645.0,169.6628,169.7497,169.5276,169.5952,13645.0
2021-05-27 14:20:00,175.66,175.79,175.64,175.73,9387.0,169.6048,169.7304,169.5855,169.6724,9387.0
2021-05-27 14:30:00,175.72,175.75,175.53,175.64,10462.0,169.6628,169.6917,169.4793,169.5855,10462.0
2021-05-27 14:40:00,175.62,175.66,175.44,175.52,21938.0,169.5662,169.6048,169.3924,169.4697,21938.0
2021-05-27 14:50:00,175.55,175.55,175.21,175.27,16455.0,169.4986,169.4986,169.1704,169.2283,16455.0
2021-05-27 15:00:00,175.31,175.34,175.16,175.17,9158.0,169.2669,169.2959,169.1221,169.1317,9158.0
2021-05-27 15:10:00,175.16,175.39,175.16,175.25,8590.0,169.1221,169.3442,169.1221,169.209,8590.0
2021-05-27 15:20:00,175.23,175.23,174.78,174.78,17714.0,169.1897,169.1897,168.7552,168.7552,17714.0
2021-05-27 15:30:00,174.8,174.8,174.51,174.56,40163.0,168.7745,168.7745,168.4945,168.5428,40163.0
2021-05-27 15:40:00,174.57,174.71,174.53,174.65,61545.0,168.5524,168.6876,168.5138,168.6297,61545.0
2021-05-27 15:50:00,174.63,175.12,174.34,174.52,285511.0,168.6104,169.0835,168.3304,168.5041,285511.0
2021-05-28 09:30:00,176.2,176.95,175.57,176.6,42627.0,170.1262,170.8504,169.518,170.5124,42627.0
2021-05-28 09:40:00,176.79,177.1,176.41,176.84,23494.0,170.6959,170.9952,170.329,170.7442,23494.0
2021-05-28 09:50:00,176.82,177.58,176.75,177.58,12436.0,170.7249,171.4587,170.6573,171.4587,12436.0
2021-05-28 10:00:00,177.43,177.68,177.15,177.65,18927.0,171.3138,171.5552,171.0435,171.5263,18927.0
2021-05-28 10:10:00,177.6,177.87,177.57,177.57,16678.0,171.478,171.7387,171.449,171.449,16678.0
2021-05-28 10:20:00,177.61,177.65,177.33,177.41,10167.0,171.4876,171.5263,171.2173,171.2945,10167.0
2021-05-28 10:30:00,177.44,177.62,177.09,177.25,10100.0,171.3235,171.4973,170.9856,171.14,10100.0
2021-05-28 10:40:00,177.23,177.53,177.15,177.39,18141.0,171.1207,171.4104,171.0435,171.2752,18141.0
2021-05-28 10:50:00,177.41,177.78,177.41,177.71,34418.0,171.2945,171.6518,171.2945,171.5842,34418.0
2021-05-28 11:00:00,177.72,177.79,177.6,177.62,19593.0,171.5938,171.6614,171.478,171.4973,19593.0
2021-05-28 11:10:00,177.6,177.84,177.58,177.8,14057.0,171.478,171.7097,171.4587,171.6711,14057.0
2021-05-28 11:20:00,177.8,177.82,177.59,177.6,11593.0,171.6711,171.6904,171.4683,171.478,11593.0
2021-05-28 11:30:00,177.65,178.12,177.46,177.96,17840.0,171.5263,171.9801,171.3428,171.8256,17840.0
2021-05-28 11:40:00,178.05,178.15,177.74,177.77,18253.0,171.9125,172.009,171.6132,171.6421,18253.0
2021-05-28 11:50:00,177.75,177.92,177.7,177.83,12196.0,171.6228,171.7869,171.5745,171.7,12196.0
2021-05-28 12:00:00,177.82,177.82,177.45,177.53,15627.0,171.6904,171.6904,171.3331,171.4104,15627.0
2021-05-28 12:10:00,177.51,177.62,177.47,177.49,10330.0,171.3911,171.4973,171.3525,171.3718,10330.0
2021-05-28 12:20:00,177.55,177.63,177.34,177.59,13628.0,171.4297,171.5069,171.2269,171.4683,13628.0
2021-05-28 12:30:00,177.62,177.88,177.52,177.8,17920.0,171.4973,171.7483,171.4007,171.6711,17920.0
2021-05-28 12:40:00,177.79,177.81,177.44,177.48,18241.0,171.6614,171.6807,171.3235,171.3621,18241.0
2021-05-28 12:50:00,177.43,177.64,177.39,177.64,7558.0,171.3138,171.5166,171.2752,171.5166,7558.0
2021-05-28 13:00:00,177.75,177.76,177.41,177.51,12359.0,171.6228,171.6325,171.2945,171.3911,12359.0
2021-05-28 13:10:00,177.51,177.52,177.13,177.21,8244.0,171.3911,171.4007,171.0242,171.1014,8244.0
2021-05-28 13:20:00,177.22,177.23,176.91,176.99,12251.0,171.1111,171.1207,170.8118,170.889,12251.0
2021-05-28 13:30:00,177.02,177.36,177.0,177.0,24573.0,170.918,171.2462,170.8987,170.8987,24573.0
2021-05-28 13:40:00,177.08,177.17,176.94,177.01,13228.0,170.9759,171.0628,170.8407,170.9083,13228.0
2021-05-28 13:50:00,176.98,177.09,176.94,177.07,11207.0,170.8793,170.9856,170.8407,170.9662,11207.0
2021-05-28 14:00:00,177.06,177.07,176.79,176.92,12912.0,170.9566,170.9662,170.6959,170.8214,12912.0
2021-05-28 14:10:00,176.93,177.0,176.77,176.98,18500.0,170.8311,170.8987,170.6766,170.8793,18500.0
2021-05-28 14:20:00,176.98,177.02,176.82,176.97,9877.0,170.8793,170.918,170.7249,170.8697,9877.0
2021-05-28 14:30:00,177.0,177.0,176.7,176.73,13784.0,170.8987,170.8987,170.609,170.638,13784.0
2021-05-28 14:40:00,176.73,177.08,176.7,177.08,17445.0,170.638,170.9759,170.609,170.9759,17445.0
2021-05-28 14:50:00,177.12,177.13,176.85,176.99,6689.0,171.0145,171.0242,170.7538,170.889,6689.0
2021-05-28 15:00:00,176.96,177.03,176.78,176.95,11089.0,170.86,170.9276,170.6862,170.8504,11089.0
2021-05-28 15:10:00,176.97,177.03,176.89,177.0,15720.0,170.8697,170.9276,170.7925,170.8987,15720.0
2021-05-28 15:20:00,177.01,177.27,177.01,177.22,12622.0,170.9083,171.1594,170.9083,171.1111,12622.0
2021-05-28 15:30:00,177.29,177.33,177.14,177.15,20471.0,171.1787,171.2173,171.0338,171.0435,20471.0
2021-05-28 15:40:00,177.16,177.27,176.93,177.16,38986.0,171.0531,171.1594,170.8311,171.0531,38986.0
2021-05-28 15:50:00,177.17,177.23,176.67,176.76,169994.0,171.0628,171.1207,170.58,170.6669,169994.0
2021-06-01 09:30:00,177.36,177.48,176.5,176.5,53574.0,171.2462,171.3621,170.4159,170.4159,53574.0
2021-06-01 09:40:00,176.54,176.63,175.83,175.91,20555.0,170.4545,170.5414,169.769,169.8462,20555.0
2021-06-01 09:50:00,175.93,176.01,175.66,175.66,11391.0,169.8655,169.9428,169.6048,169.6048,11391.0
2021-06-01 10:00:00,175.69,175.86,175.28,175.57,16176.0,169.6338,169.798,169.2379,169.518,16176.0
2021-06-01 10:10:00,175.61,176.06,175.31,175.51,27460.0,169.5566,169.9911,169.2669,169.46,27460.0
2021-06-01 10:20:00,175.49,175.53,175.01,175.03,14159.0,169.4407,169.4793,168.9773,168.9966,14159.0
2021-06-01 10:30:00,175.0,175.02,174.68,174.76,18067.0,168.9676,168.9869,168.6586,168.7359,18067.0
2021-06-01 10:40:00,174.82,174.95,174.52,174.56,17694.0,168.7938,168.9193,168.5041,168.5428,17694.0
2021-06-01 10:50:00,174.48,174.83,174.37,174.82,20779.0,168.4655,168.8035,168.3593,168.7938,20779.0
2021-06-01 11:00:00,174.75,174.84,174.08,174.12,18993.0,168.7262,168.8131,168.0793,168.1179,18993.0
2021-06-01 11:10:00,174.09,174.36,174.09,174.22,16190.0,168.089,168.3497,168.089,168.2145,16190.0
2021-06-01 11:20:00,174.25,174.85,174.24,174.7,9498.0,168.2435,168.8228,168.2338,168.6779,9498.0
2021-06-01 11:30:00,174.7,174.77,174.64,174.69,18368.0,168.6779,168.7455,168.62,168.6683,18368.0
2021-06-01 11:40:00,174.73,174.93,174.59,174.66,16598.0,168.7069,168.9,168.5717,168.6393,16598.0
2021-06-01 11:50:00,174.66,174.71,174.61,174.71,7284.0,168.6393,168.6876,168.591,168.6876,7284.0
2021-06-01 12:00:00,174.63,174.7,174.51,174.55,10815.0,168.6104,168.6779,168.4945,168.5331,10815.0
2021-06-01 12:10:00,174.55,174.55,174.16,174.33,20196.0,168.5331,168.5331,168.1566,168.3207,20196.0
2021-06-01 12:20:00,174.35,174.73,174.35,174.62,12103.0,168.34,168.7069,168.34,168.6007,12103.0
2021-06-01 12:30:00,174.54,175.0,174.51,174.89,10251.0,168.5235,168.9676,168.4945,168.8614,10251.0
2021-06-01 12:40:00,174.87,174.98,174.81,174.81,8591.0,168.8421,168.9483,168.7842,168.7842,8591.0
2021-06-01 12:50:00,174.82,174.85,174.63,174.74,10727.0,168.7938,168.8228,168.6104,168.7166,10727.0
2021-06-01 13:00:00,174.75,174.92,174.74,174.86,12661.0,168.7262,168.8904,168.7166,168.8324,12661.0
2021-06-01 13:10:00,174.87,174.9,174.54,174.58,11939.0,168.8421,168.871,168.5235,168.5621,11939.0
2021-06-01 13:20:00,174.56,174.89,174.56,174.86,13420.0,168.5428,168.8614,168.5428,168.8324,13420.0
2021-06-01 13:30:00,174.86,174.92,174.75,174.92,7678.0,168.8324,168.8904,168.7262,168.8904,7678.0
2021-06-01 13:40:00,174.94,174.95,174.79,174.85,11546.0,168.9097,168.9193,168.7648,168.8228,11546.0
2021-06-01 13:50:00,174.81,175.23,174.81,175.23,8523.0,168.7842,169.1897,168.7842,169.1897,8523.0
2021-06-01 14:00:00,175.2,175.26,174.91,175.09,20078.0,169.1607,169.2186,168.8807,169.0545,20078.0
2021-06-01 14:10:00,175.07,175.16,174.87,175.03,11519.0,169.0352,169.1221,168.8421,168.9966,11519.0
2021-06-01 14:20:00,175.01,175.12,174.77,174.89,11480.0,168.9773,169.0835,168.7455,168.8614,11480.0
2021-06-01 14:30:00,174.93,175.13,174.9,174.97,11909.0,168.9,169.0931,168.871,168.9386,11909.0
2021-06-01 14:40:00,174.98,174.98,174.71,174.83,9552.0,168.9483,168.9483,168.6876,168.8035,9552.0
2021-06-01 14:50:00,174.84,174.99,174.72,174.76,11718.0,168.8131,168.9579,168.6973,168.7359,11718.0
2021-06-01 15:00:00,174.79,174.82,174.5,174.54,16392.0,168.7648,168.7938,168.4848,168.5235,16392.0
2021-06-01 15:10:00,174.52,174.55,174.32,174.42,13094.0,168.5041,168.5331,168.311,168.4076,13094.0
2021-06-01 15:20:00,174.39,174.59,174.2,174.28,13797.0,168.3786,168.5717,168.1952,168.2724,13797.0
2021-06-01 15:30:00,174.27,174.35,173.9,173.96,24715.0,168.2628,168.34,167.9055,167.9635,24715.0
2021-06-01 15:40:00,173.91,174.07,173.83,174.07,28396.0,167.9152,168.0697,167.8379,168.0697,28396.0
2021-06-01 15:50:00,174.01,174.26,173.98,174.19,123118.0,168.0117,168.2531,167.9828,168.1855,123118.0
2021-06-02 09:30:00,174.0,174.53,173.6,173.95,87967.0,168.0021,168.5138,167.6159,167.9538,87967.0
2021-06-02 09:40:00,174.06,174.63,174.02,174.52,19394.0,168.06,168.6104,168.0214,168.5041,19394.0
2021-06-02 09:50:00,174.44,174.62,173.95,174.36,79745.0,168.4269,168.6007,167.9538,168.3497,79745.0
2021-06-02 10:00:00,174.54,174.91,174.44,174.8,9289.0,168.5235,168.8807,168.4269,168.7745,9289.0
2021-06-02 10:10:00,174.79,174.94,174.71,174.82,15830.0,168.7648,168.9097,168.6876,168.7938,15830.0
2021-06-02 10:20:00,174.83,174.87,174.55,174.64,11174.0,168.8035,168.8421,168.5331,168.62,11174.0
2021-06-02 10:30:00,174.65,174.84,174.42,174.5,18556.0,168.6297,168.8131,168.4076,168.4848,18556.0
2021-06-02 10:40:00,174.5,174.59,174.13,174.13,10292.0,168.4848,168.5717,168.1276,168.1276,10292.0
2021-06-02 10:50:00,174.19,174.35,174.02,174.13,9818.0,168.1855,168.34,168.0214,168.1276,9818.0
2021-06-02 11:00:00,174.15,174.41,174.01,174.01,16776.0,168.1469,168.3979,168.0117,168.0117,16776.0
2021-06-02 11:10:00,174.0,174.53,174.0,174.42,11727.0,168.0021,168.5138,168.0021,168.4076,11727.0
2021-06-02 11:20:00,174.43,174.44,174.02,174.02,6021.0,168.4172,168.4269,168.0214,168.0214,6021.0
2021-06-02 11:30:00,174.0,174.1,173.6,173.62,24189.0,168.0021,168.0986,167.6159,167.6352,24189.0
2021-06-02 11:40:00,173.61,173.88,173.48,173.72,25166.0,167.6255,167.8862,167.5,167.7317,25166.0
2021-06-02 11:50:00,173.75,173.81,173.52,173.61,11389.0,167.7607,167.8186,167.5386,167.6255,11389.0
2021-06-02 12:00:00,173.66,173.7,173.52,173.61,11299.0,167.6738,167.7124,167.5386,167.6255,11299.0
2021-06-02 12:10:00,173.59,173.67,173.39,173.53,10916.0,167.6062,167.6834,167.4131,167.5483,10916.0
2021-06-02 12:20:00,173.53,173.54,172.99,173.17,14985.0,167.5483,167.5579,167.0269,167.2007,14985.0
2021-06-02 12:30:00,173.14,173.17,172.87,173.15,19975.0,167.1717,167.2007,166.911,167.1814,19975.0
2021-06-02 12:40:00,173.15,173.33,173.14,173.32,7462.0,167.1814,167.3552,167.1717,167.3455,7462.0
2021-06-02 12:50:00,173.3,173.36,173.09,173.36,10758.0,167.3262,167.3841,167.1234,167.3841,10758.0
2021-06-02 13:00:00,173.36,173.51,173.35,173.46,3845.0,167.3841,167.529,167.3745,167.4807,3845.0
2021-06-02 13:10:00,173.41,173.41,173.02,173.06,14214.0,167.4324,167.4324,167.0559,167.0945,14214.0
2021-06-02 13:20:00,173.06,173.3,173.01,173.22,13009.0,167.0945,167.3262,167.0462,167.249,13009.0
2021-06-02 13:30:00,173.19,173.2,173.1,173.15,14277.0,167.22,167.2296,167.1331,167.1814,14277.0
2021-06-02 13:40:00,173.16,173.31,173.1,173.15,8482.0,167.191,167.3359,167.1331,167.1814,8482.0
2021-06-02 13:50:00,173.13,173.18,173.04,173.09,9163.0,167.1621,167.2103,167.0752,167.1234,9163.0
2021-06-02 14:00:00,173.1,173.31,173.0,173.0,7452.0,167.1331,167.3359,167.0365,167.0365,7452.0
2021-06-02 14:10:00,172.99,173.07,172.96,173.03,10646.0,167.0269,167.1041,166.9979,167.0655,10646.0
2021-06-02 14:20:00,172.99,173.11,172.97,173.0,6629.0,167.0269,167.1428,167.0076,167.0365,6629.0
2021-06-02 14:30:00,172.99,172.99,172.65,172.87,8548.0,167.0269,167.0269,166.6986,166.911,8548.0
2021-06-02 14:40:00,172.88,172.91,172.71,172.8,6047.0,166.9207,166.9496,166.7565,166.8434,6047.0
2021-06-02 14:50:00,172.72,172.78,172.66,172.69,8154.0,166.7662,166.8241,166.7083,166.7372,8154.0
2021-06-02 15:00:00,172.67,172.77,172.59,172.72,22421.0,166.7179,166.8145,166.6407,166.7662,22421.0
2021-06-02 15:10:00,172.71,172.79,172.62,172.69,12815.0,166.7565,166.8338,166.6696,166.7372,12815.0
2021-06-02 15:20:00,172.68,172.72,172.54,172.57,13609.0,166.7276,166.7662,166.5924,166.6214,13609.0
2021-06-02 15:30:00,172.56,172.66,172.34,172.46,29360.0,166.6117,166.7083,166.3993,166.5152,29360.0
2021-06-02 15:40:00,172.46,172.58,172.24,172.24,35492.0,166.5152,166.631,166.3027,166.3027,35492.0
2021-06-02 15:50:00,172.23,173.02,172.23,172.97,111371.0,166.2931,167.0559,166.2931,167.0076,111371.0
2021-06-03 09:30:00,172.37,173.48,172.37,173.04,29538.0,166.4283,167.5,166.4283,167.0752,29538.0
2021-06-03 09:40:00,172.72,172.86,171.94,171.94,5619.0,166.7662,166.9014,166.0131,166.0131,5619.0
2021-06-03 09:50:00,171.98,172.19,171.88,172.11,7931.0,166.0517,166.2545,165.9551,166.1772,7931.0
2021-06-03 10:00:00,172.08,172.93,172.08,172.82,21052.0,166.1483,166.969,166.1483,166.8627,21052.0
2021-06-03 10:10:00,172.94,173.38,172.87,173.19,16054.0,166.9786,167.4034,166.911,167.22,16054.0
2021-06-03 10:20:00,173.18,173.35,172.72,172.73,14736.0,167.2103,167.3745,166.7662,166.7758,14736.0
2021-06-03 10:30:00,172.74,173.01,172.7,172.8,12274.0,166.7855,167.0462,166.7469,166.8434,12274.0
2021-06-03 10:40:00,172.86,173.01,172.54,173.0,8969.0,166.9014,167.0462,166.5924,167.0365,8969.0
2021-06-03 10:50:00,173.08,173.4,173.07,173.4,6814.0,167.1138,167.4228,167.1041,167.4228,6814.0
2021-06-03 11:00:00,173.38,173.69,173.26,173.63,9251.0,167.4034,167.7028,167.2876,167.6448,9251.0
2021-06-03 11:10:00,173.73,173.73,173.18,173.18,6852.0,167.7414,167.7414,167.2103,167.2103,6852.0
2021-06-03 11:20:00,173.23,173.48,173.17,173.4,9839.0,167.2586,167.5,167.2007,167.4228,9839.0
2021-06-03 11:30:00,173.34,173.38,173.16,173.28,6943.0,167.3648,167.4034,167.191,167.3069,6943.0
2021-06-03 11:40:00,173.27,173.38,173.12,173.17,4818.0,167.2972,167.4034,167.1524,167.2007,4818.0
2021-06-03 11:50:00,173.1,173.37,173.07,173.37,5084.0,167.1331,167.3938,167.1041,167.3938,5084.0
2021-06-03 12:00:00,173.37,173.41,173.13,173.2,7308.0,167.3938,167.4324,167.1621,167.2296,7308.0
2021-06-03 12:10:00,173.2,173.2,173.07,173.15,11755.0,167.2296,167.2296,167.1041,167.1814,11755.0
2021-06-03 12:20:00,173.15,173.33,173.01,173.3,11675.0,167.1814,167.3552,167.0462,167.3262,11675.0
2021-06-03 12:30:00,173.3,173.35,173.23,173.34,4096.0,167.3262,167.3745,167.2586,167.3648,4096.0
2021-06-03 12:40:00,173.34,173.49,173.26,173.26,7701.0,167.3648,167.5097,167.2876,167.2876,7701.0
2021-06-03 12:50:00,173.26,173.28,172.92,173.03,9115.0,167.2876,167.3069,166.9593,167.0655,9115.0
2021-06-03 13:00:00,173.0,173.11,172.95,173.01,9545.0,167.0365,167.1428,166.9883,167.0462,9545.0
2021-06-03 13:10:00,173.2,173.32,173.09,173.28,4640.0,167.2296,167.3455,167.1234,167.3069,4640.0
2021-06-03 13:20:00,173.28,173.33,173.19,173.33,4915.0,167.3069,167.3552,167.22,167.3552,4915.0
2021-06-03 13:30:00,173.27,173.42,173.23,173.42,11580.0,167.2972,167.4421,167.2586,167.4421,11580.0
2021-06-03 13:40:00,173.46,173.57,173.42,173.46,7292.0,167.4807,167.5869,167.4421,167.4807,7292.0
2021-06-03 13:50:00,173.49,173.7,173.49,173.57,6947.0,167.5097,167.7124,167.5097,167.5869,6947.0
2021-06-03 14:00:00,173.55,173.98,173.49,173.82,11671.0,167.5676,167.9828,167.5097,167.8283,11671.0
2021-06-03 14:10:00,173.84,173.85,173.67,173.78,15761.0,167.8476,167.8572,167.6834,167.7897,15761.0
2021-06-03 14:20:00,173.78,174.0,173.77,173.79,10518.0,167.7897,168.0021,167.78,167.7993,10518.0
2021-06-03 14:30:00,173.72,174.0,173.72,174.0,13017.0,167.7317,168.0021,167.7317,168.0021,13017.0
2021-06-03 14:40:00,174.02,174.36,174.02,174.29,46041.0,168.0214,168.3497,168.0214,168.2821,46041.0
2021-06-03 14:50:00,174.29,174.41,174.19,174.22,16175.0,168.2821,168.3979,168.1855,168.2145,16175.0
2021-06-03 15:00:00,174.22,174.38,174.19,174.32,9823.0,168.2145,168.369,168.1855,168.311,9823.0
2021-06-03 15:10:00,174.39,174.52,174.27,174.29,10010.0,168.3786,168.5041,168.2628,168.2821,10010.0
2021-06-03 15:20:00,174.28,174.29,174.15,174.2,15514.0,168.2724,168.2821,168.1469,168.1952,15514.0
2021-06-03 15:30:00,174.23,174.36,174.14,174.18,16025.0,168.2241,168.3497,168.1372,168.1759,16025.0
2021-06-03 15:40:00,174.18,174.25,174.05,174.15,32066.0,168.1759,168.2435,168.0503,168.1469,32066.0
2021-06-03 15:50:00,174.14,174.33,173.77,173.8,81962.0,168.1372,168.3207,167.78,167.809,81962.0
2021-06-04 09:30:00,174.83,175.47,174.64,174.86,26991.0,168.8035,169.4214,168.62,168.8324,26991.0
2021-06-04 09:40:00,174.9,175.54,174.76,175.53,22930.0,168.871,169.489,168.7359,169.4793,22930.0
2021-06-04 09:50:00,175.64,175.84,175.27,175.59,22478.0,169.5855,169.7786,169.2283,169.5373,22478.0
2021-06-04 10:00:00,175.5,175.99,175.5,175.64,9935.0,169.4504,169.9235,169.4504,169.5855,9935.0
2021-06-04 10:10:00,175.71,175.97,175.54,175.69,13273.0,169.6531,169.9042,169.489,169.6338,13273.0
2021-06-04 10:20:00,175.73,175.88,175.54,175.6,11107.0,169.6724,169.8173,169.489,169.5469,11107.0
2021-06-04 10:30:00,175.47,175.82,175.44,175.7,15003.0,169.4214,169.7593,169.3924,169.6435,15003.0
2021-06-04 10:40:00,175.78,175.98,175.7,175.89,14512.0,169.7207,169.9138,169.6435,169.8269,14512.0
2021-06-04 10:50:00,175.83,175.89,175.71,175.83,9954.0,169.769,169.8269,169.6531,169.769,9954.0
2021-06-04 11:00:00,175.83,176.02,175.79,175.82,10867.0,169.769,169.9524,169.7304,169.7593,10867.0
2021-06-04 11:10:00,175.87,176.07,175.86,176.04,12658.0,169.8076,170.0007,169.798,169.9718,12658.0
2021-06-04 11:20:00,176.06,176.08,175.61,175.69,12041.0,169.9911,170.0104,169.5566,169.6338,12041.0
2021-06-04 11:30:00,175.68,175.74,175.45,175.48,11323.0,169.6242,169.6821,169.4021,169.4311,11323.0
2021-06-04 11:40:00,175.47,175.52,175.3,175.47,8080.0,169.4214,169.4697,169.2573,169.4214,8080.0
2021-06-04 11:50:00,175.5,175.67,175.5,175.61,5597.0,169.4504,169.6145,169.4504,169.5566,5597.0
2021-06-04 12:00:00,175.62,175.63,175.22,175.31,5222.0,169.5662,169.5759,169.18,169.2669,5222.0
2021-06-04 12:10:00,175.33,175.33,175.21,175.26,6130.0,169.2862,169.2862,169.1704,169.2186,6130.0
2021-06-04 12:20:00,175.25,175.26,175.02,175.03,5946.0,169.209,169.2186,168.9869,168.9966,5946.0
2021-06-04 12:30:00,175.02,175.02,174.75,174.75,16288.0,168.9869,168.9869,168.7262,168.7262,16288.0
2021-06-04 12:40:00,174.8,174.86,174.73,174.79,6870.0,168.7745,168.8324,168.7069,168.7648,6870.0
2021-06-04 12:50:00,174.76,175.0,174.56,174.56,5828.0,168.7359,168.9676,168.5428,168.5428,5828.0
2021-06-04 13:00:00,174.55,174.68,174.46,174.59,8736.0,168.5331,168.6586,168.4462,168.5717,8736.0
2021-06-04 13:10:00,174.5,174.55,174.29,174.29,5163.0,168.4848,168.5331,168.2821,168.2821,5163.0
2021-06-04 13:20:00,174.32,174.35,174.18,174.21,8791.0,168.311,168.34,168.1759,168.2048,8791.0
2021-06-04 13:30:00,174.19,174.27,174.15,174.25,5004.0,168.1855,168.2628,168.1469,168.2435,5004.0
2021-06-04 13:40:00,174.26,174.28,174.06,174.11,9310.0,168.2531,168.2724,168.06,168.1083,9310.0
2021-06-04 13:50:00,174.11,174.34,174.08,174.16,7903.0,168.1083,168.3304,168.0793,168.1566,7903.0
2021-06-04 14:00:00,174.15,174.43,174.15,174.35,9796.0,168.1469,168.4172,168.1469,168.34,9796.0
2021-06-04 14:10:00,174.38,174.61,174.32,174.61,10613.0,168.369,168.591,168.311,168.591,10613.0
2021-06-04 14:20:00,174.64,174.72,174.4,174.53,8270.0,168.62,168.6973,168.3883,168.5138,8270.0
2021-06-04 14:30:00,174.52,174.7,174.49,174.65,12507.0,168.5041,168.6779,168.4752,168.6297,12507.0
2021-06-04 14:40:00,174.59,174.74,174.52,174.68,5021.0,168.5717,168.7166,168.5041,168.6586,5021.0
2021-06-04 14:50:00,174.66,174.86,174.57,174.78,9411.0,168.6393,168.8324,168.5524,168.7552,9411.0
2021-06-04 15:00:00,174.76,174.9,174.69,174.81,7301.0,168.7359,168.871,168.6683,168.7842,7301.0
2021-06-04 15:10:00,174.85,175.09,174.85,175.04,9337.0,168.8228,169.0545,168.8228,169.0062,9337.0
2021-06-04 15:20:00,175.04,175.14,174.95,174.97,15070.0,169.0062,169.1028,168.9193,168.9386,15070.0
2021-06-04 15:30:00,174.97,175.23,174.92,175.07,16481.0,168.9386,169.1897,168.8904,169.0352,16481.0
2021-06-04 15:40:00,175.08,175.4,175.06,175.28,58698.0,169.0448,169.3538,169.0255,169.2379,58698.0
2021-06-04 15:50:00,175.3,175.44,175.07,175.2,77143.0,169.2573,169.3924,169.0352,169.1607,77143.0
2021-06-07 09:30:00,175.41,176.4,175.13,175.88,43046.0,169.3635,170.3193,169.0931,169.8173,43046.0
2021-06-07 09:40:00,175.75,175.79,175.21,175.38,5988.0,169.6917,169.7304,169.1704,169.3345,5988.0
2021-06-07 09:50:00,175.44,175.69,175.35,175.54,8314.0,169.3924,169.6338,169.3055,169.489,8314.0
2021-06-07 10:00:00,175.53,175.7,175.4,175.44,8874.0,169.4793,169.6435,169.3538,169.3924,8874.0
2021-06-07 10:10:00,175.49,175.57,175.31,175.42,6600.0,169.4407,169.518,169.2669,169.3731,6600.0
2021-06-07 10:20:00,175.42,175.66,175.36,175.36,12483.0,169.3731,169.6048,169.3152,169.3152,12483.0
2021-06-07 10:30:00,175.41,175.47,175.35,175.36,8011.0,169.3635,169.4214,169.3055,169.3152,8011.0
2021-06-07 10:40:00,175.36,175.89,175.31,175.84,13182.0,169.3152,169.8269,169.2669,169.7786,13182.0
2021-06-07 10:50:00,175.89,176.62,175.74,176.02,19728.0,169.8269,170.5318,169.6821,169.9524,19728.0
2021-06-07 11:00:00,176.09,176.46,175.96,176.36,13416.0,170.02,170.3773,169.8945,170.2807,13416.0
2021-06-07 11:10:00,176.24,176.74,176.15,176.58,60320.0,170.1649,170.6476,170.078,170.4931,60320.0
2021-06-07 11:20:00,176.56,176.72,176.33,176.33,17828.0,170.4738,170.6283,170.2518,170.2518,17828.0
2021-06-07 11:30:00,176.2,176.25,176.02,176.02,11180.0,170.1262,170.1745,169.9524,169.9524,11180.0
2021-06-07 11:40:00,176.09,176.32,175.85,175.85,15425.0,170.02,170.2421,169.7883,169.7883,15425.0
2021-06-07 11:50:00,175.92,176.22,175.77,176.22,12566.0,169.8559,170.1455,169.7111,170.1455,12566.0
2021-06-07 12:00:00,176.13,176.33,176.0,176.05,12162.0,170.0586,170.2518,169.9331,169.9814,12162.0
2021-06-07 12:10:00,176.06,176.06,175.68,175.94,12492.0,169.9911,169.9911,169.6242,169.8752,12492.0
2021-06-07 12:20:00,175.91,175.92,175.62,175.68,8512.0,169.8462,169.8559,169.5662,169.6242,8512.0
2021-06-07 12:30:00,175.62,175.86,175.35,175.79,9467.0,169.5662,169.798,169.3055,169.7304,9467.0
2021-06-07 12:40:00,175.79,175.86,175.26,175.26,9805.0,169.7304,169.798,169.2186,169.2186,9805.0
2021-06-07 12:50:00,175.37,175.37,175.24,175.29,17216.0,169.3248,169.3248,169.1993,169.2476,17216.0
2021-06-07 13:00:00,175.3,175.41,175.15,175.25,11516.0,169.2573,169.3635,169.1124,169.209,11516.0
2021-06-07 13:10:00,175.18,175.42,175.18,175.3,11042.0,169.1414,169.3731,169.1414,169.2573,11042.0
2021-06-07 13:20:00,175.28,175.58,175.28,175.47,6604.0,169.2379,169.5276,169.2379,169.4214,6604.0
2021-06-07 13:30:00,175.48,175.92,175.48,175.58,11011.0,169.4311,169.8559,169.4311,169.5276,11011.0
2021-06-07 13:40:00,175.66,175.67,175.37,175.58,8644.0,169.6048,169.6145,169.3248,169.5276,8644.0
2021-06-07 13:50:00,175.62,175.69,175.48,175.62,22551.0,169.5662,169.6338,169.4311,169.5662,22551.0
2021-06-07 14:00:00,175.56,175.71,175.37,175.39,9167.0,169.5083,169.6531,169.3248,169.3442,9167.0
2021-06-07 14:10:00,175.33,175.45,175.21,175.33,13523.0,169.2862,169.4021,169.1704,169.2862,13523.0
2021-06-07 14:20:00,175.28,175.5,175.28,175.5,4093.0,169.2379,169.4504,169.2379,169.4504,4093.0
2021-06-07 14:30:00,175.47,175.48,175.29,175.4,8275.0,169.4214,169.4311,169.2476,169.3538,8275.0
2021-06-07 14:40:00,175.49,175.57,174.82,174.9,49705.0,169.4407,169.518,168.7938,168.871,49705.0
2021-06-07 14:50:00,174.9,175.19,174.49,175.06,65722.0,168.871,169.1511,168.4752,169.0255,65722.0
2021-06-07 15:00:00,175.11,175.29,174.94,175.14,11462.0,169.0738,169.2476,168.9097,169.1028,11462.0
2021-06-07 15:10:00,175.15,175.23,175.09,175.2,10211.0,169.1124,169.1897,169.0545,169.1607,10211.0
2021-06-07 15:20:00,175.19,175.21,175.05,175.19,11695.0,169.1511,169.1704,169.0159,169.1511,11695.0
2021-06-07 15:30:00,175.24,175.29,174.91,174.98,14640.0,169.1993,169.2476,168.8807,168.9483,14640.0
2021-06-07 15:40:00,174.99,175.17,174.97,175.06,24825.0,168.9579,169.1317,168.9386,169.0255,24825.0
2021-06-07 15:50:00,175.08,175.34,175.0,175.11,75253.0,169.0448,169.2959,168.9676,169.0738,75253.0
2021-06-08 09:30:00,175.89,176.22,175.22,175.34,26798.0,169.8269,170.1455,169.18,169.2959,26798.0
2021-06-08 09:40:00,175.37,175.4,174.45,174.72,11594.0,169.3248,169.3538,168.4366,168.6973,11594.0
2021-06-08 09:50:00,174.68,175.14,174.39,174.76,37618.0,168.6586,169.1028,168.3786,168.7359,37618.0
2021-06-08 10:00:00,174.8,174.8,174.15,174.31,21277.0,168.7745,168.7745,168.1469,168.3014,21277.0
2021-06-08 10:10:00,174.16,174.24,173.93,173.93,13959.0,168.1566,168.2338,167.9345,167.9345,13959.0
2021-06-08 10:20:00,173.9,173.99,173.59,173.67,8800.0,167.9055,167.9924,167.6062,167.6834,8800.0
2021-06-08 10:30:00,173.62,173.63,173.32,173.37,7295.0,167.6352,167.6448,167.3455,167.3938,7295.0
2021-06-08 10:40:00,173.4,173.63,173.4,173.63,5973.0,167.4228,167.6448,167.4228,167.6448,5973.0
2021-06-08 10:50:00,173.59,173.65,173.37,173.44,7780.0,167.6062,167.6641,167.3938,167.4614,7780.0
2021-06-08 11:00:00,173.55,173.81,173.46,173.8,9314.0,167.5676,167.8186,167.4807,167.809,9314.0
2021-06-08 11:10:00,173.8,173.98,173.65,173.79,13611.0,167.809,167.9828,167.6641,167.7993,13611.0
2021-06-08 11:20:00,173.72,173.73,173.13,173.26,8894.0,167.7317,167.7414,167.1621,167.2876,8894.0
2021-06-08 11:30:00,173.32,173.52,173.14,173.33,6094.0,167.3455,167.5386,167.1717,167.3552,6094.0
2021-06-08 11:40:00,173.33,173.8,173.33,173.68,3995.0,167.3552,167.809,167.3552,167.6931,3995.0
2021-06-08 11:50:00,173.59,173.61,173.43,173.54,9772.0,167.6062,167.6255,167.4517,167.5579,9772.0
2021-06-08 12:00:00,173.56,173.71,173.54,173.63,7407.0,167.5772,167.7221,167.5579,167.6448,7407.0
2021-06-08 12:10:00,173.62,173.78,173.5,173.76,5034.0,167.6352,167.7897,167.5193,167.7703,5034.0
2021-06-08 12:20:00,173.8,174.17,173.77,174.09,5216.0,167.809,168.1662,167.78,168.089,5216.0
2021-06-08 12:30:00,174.11,174.21,173.94,173.96,7923.0,168.1083,168.2048,167.9441,167.9635,7923.0
2021-06-08 12:40:00,173.99,174.03,173.92,173.97,4025.0,167.9924,168.031,167.9248,167.9731,4025.0
2021-06-08 12:50:00,173.98,174.0,173.83,173.95,4287.0,167.9828,168.0021,167.8379,167.9538,4287.0
2021-06-08 13:00:00,173.96,173.96,173.82,173.84,5820.0,167.9635,167.9635,167.8283,167.8476,5820.0
2021-06-08 13:10:00,173.84,173.86,173.75,173.84,5208.0,167.8476,167.8669,167.7607,167.8476,5208.0
2021-06-08 13:20:00,173.8,173.85,173.68,173.72,6731.0,167.809,167.8572,167.6931,167.7317,6731.0
2021-06-08 13:30:00,173.77,174.04,173.75,174.04,14722.0,167.78,168.0407,167.7607,168.0407,14722.0
2021-06-08 13:40:00,174.03,174.04,173.91,173.95,10463.0,168.031,168.0407,167.9152,167.9538,10463.0
2021-06-08 13:50:00,173.97,173.97,173.69,173.77,4979.0,167.9731,167.9731,167.7028,167.78,4979.0
2021-06-08 14:00:00,173.75,173.98,173.71,173.96,7081.0,167.7607,167.9828,167.7221,167.9635,7081.0
2021-06-08 14:10:00,173.96,174.02,173.74,173.75,8285.0,167.9635,168.0214,167.751,167.7607,8285.0
2021-06-08 14:20:00,173.75,173.88,173.75,173.82,5803.0,167.7607,167.8862,167.7607,167.8283,5803.0
2021-06-08 14:30:00,173.77,173.9,173.74,173.87,7792.0,167.78,167.9055,167.751,167.8766,7792.0
2021-06-08 14:40:00,173.86,173.91,173.77,173.81,4609.0,167.8669,167.9152,167.78,167.8186,4609.0
2021-06-08 14:50:00,173.81,174.05,173.72,174.05,10799.0,167.8186,168.0503,167.7317,168.0503,10799.0
2021-06-08 15:00:00,174.07,174.08,173.85,173.97,11208.0,168.0697,168.0793,167.8572,167.9731,11208.0
2021-06-08 15:10:00,173.98,174.12,173.96,174.0,9973.0,167.9828,168.1179,167.9635,168.0021,9973.0
2021-06-08 15:20:00,174.02,174.15,173.99,174.06,11430.0,168.0214,168.1469,167.9924,168.06,11430.0
2021-06-08 15:30:00,174.04,174.13,173.92,174.1,16621.0,168.0407,168.1276,167.9248,168.0986,16621.0
2021-06-08 15:40:00,174.1,174.18,174.05,174.11,32906.0,168.0986,168.1759,168.0503,168.1083,32906.0
2021-06-08 15:50:00,174.13,174.25,173.95,174.0,95746.0,168.1276,168.2435,167.9538,168.0021,95746.0
2021-06-09 09:30:00,175.4,175.67,174.65,175.65,52907.0,169.3538,169.6145,168.6297,169.5952,52907.0
2021-06-09 09:40:00,175.65,176.38,175.48,176.03,29738.0,169.5952,170.3,169.4311,169.9621,29738.0
2021-06-09 09:50:00,176.1,176.57,176.02,176.56,12667.0,170.0297,170.4835,169.9524,170.4738,12667.0
2021-06-09 10:00:00,176.72,176.72,176.08,176.16,16379.0,170.6283,170.6283,170.0104,170.0876,16379.0
2021-06-09 10:10:00,176.12,176.49,176.01,176.48,17913.0,170.049,170.4062,169.9428,170.3966,17913.0
2021-06-09 10:20:00,176.49,176.53,176.25,176.26,6389.0,170.4062,170.4449,170.1745,170.1842,6389.0
2021-06-09 10:30:00,176.22,176.57,176.21,176.53,15731.0,170.1455,170.4835,170.1359,170.4449,15731.0
2021-06-09 10:40:00,176.5,176.61,176.26,176.36,10758.0,170.4159,170.5221,170.1842,170.2807,10758.0
2021-06-09 10:50:00,176.39,176.45,176.26,176.43,9113.0,170.3097,170.3676,170.1842,170.3483,9113.0
2021-06-09 11:00:00,176.49,176.5,176.17,176.32,11929.0,170.4062,170.4159,170.0973,170.2421,11929.0
2021-06-09 11:10:00,176.34,176.53,176.32,176.4,10030.0,170.2614,170.4449,170.2421,170.3193,10030.0
2021-06-09 11:20:00,176.44,176.56,176.38,176.41,15329.0,170.358,170.4738,170.3,170.329,15329.0
2021-06-09 11:30:00,176.41,176.52,176.38,176.42,9585.0,170.329,170.4352,170.3,170.3387,9585.0
2021-06-09 11:40:00,176.46,176.47,175.9,175.98,15072.0,170.3773,170.3869,169.8366,169.9138,15072.0
2021-06-09 11:50:00,176.04,176.19,175.97,176.19,10138.0,169.9718,170.1166,169.9042,170.1166,10138.0
2021-06-09 12:00:00,176.13,176.39,175.97,176.31,5075.0,170.0586,170.3097,169.9042,170.2324,5075.0
2021-06-09 12:10:00,176.36,176.36,176.18,176.29,7325.0,170.2807,170.2807,170.1069,170.2131,7325.0
2021-06-09 12:20:00,176.29,176.29,176.16,176.21,4142.0,170.2131,170.2131,170.0876,170.1359,4142.0
2021-06-09 12:30:00,176.24,176.5,176.23,176.46,7217.0,170.1649,170.4159,170.1552,170.3773,7217.0
2021-06-09 12:40:00,176.52,176.53,176.4,176.5,3609.0,170.4352,170.4449,170.3193,170.4159,3609.0
2021-06-09 12:50:00,176.39,176.49,176.37,176.38,2553.0,170.3097,170.4062,170.2904,170.3,2553.0
2021-06-09 13:00:00,176.43,176.49,176.39,176.49,3045.0,170.3483,170.4062,170.3097,170.4062,3045.0
2021-06-09 13:10:00,176.52,176.62,176.45,176.57,5210.0,170.4352,170.5318,170.3676,170.4835,5210.0
2021-06-09 13:20:00,176.55,176.68,176.55,176.68,5519.0,170.4642,170.5897,170.4642,170.5897,5519.0
2021-06-09 13:30:00,176.67,176.68,176.51,176.56,6352.0,170.58,170.5897,170.4255,170.4738,6352.0
2021-06-09 13:40:00,176.54,176.61,176.5,176.59,3184.0,170.4545,170.5221,170.4159,170.5028,3184.0
2021-06-09 13:50:00,176.57,176.74,176.53,176.72,10446.0,170.4835,170.6476,170.4449,170.6283,10446.0
2021-06-09 14:00:00,176.7,176.77,176.53,176.55,8867.0,170.609,170.6766,170.4449,170.4642,8867.0
2021-06-09 14:10:00,176.56,176.65,176.56,176.6,8476.0,170.4738,170.5607,170.4738,170.5124,8476.0
2021-06-09 14:20:00,176.57,176.62,176.54,176.61,9767.0,170.4835,170.5318,170.4545,170.5221,9767.0
2021-06-09 14:30:00,176.64,176.86,176.64,176.7,7733.0,170.5511,170.7635,170.5511,170.609,7733.0
2021-06-09 14:40:00,176.74,176.84,176.71,176.79,9431.0,170.6476,170.7442,170.6187,170.6959,9431.0
2021-06-09 14:50:00,176.78,176.78,176.53,176.56,14979.0,170.6862,170.6862,170.4449,170.4738,14979.0
2021-06-09 15:00:00,176.57,176.57,176.44,176.52,9491.0,170.4835,170.4835,170.358,170.4352,9491.0
2021-06-09 15:10:00,176.54,176.81,176.43,176.75,10981.0,170.4545,170.7152,170.3483,170.6573,10981.0
2021-06-09 15:20:00,176.78,176.81,176.55,176.63,9514.0,170.6862,170.7152,170.4642,170.5414,9514.0
2021-06-09 15:30:00,176.59,176.63,176.52,176.59,17058.0,170.5028,170.5414,170.4352,170.5028,17058.0
2021-06-09 15:40:00,176.57,176.61,176.45,176.58,36468.0,170.4835,170.5221,170.3676,170.4931,36468.0
2021-06-09 15:50:00,176.58,176.91,176.56,176.61,84728.0,170.4931,170.8118,170.4738,170.5221,84728.0
2021-06-10 09:30:00,176.98,178.41,176.98,178.28,30774.0,170.8793,172.2601,170.8793,172.1345,30774.0
2021-06-10 09:40:00,178.34,179.11,178.34,178.92,35883.0,172.1925,172.9359,172.1925,172.7525,35883.0
2021-06-10 09:50:00,179.06,179.56,179.06,179.38,29711.0,172.8876,173.3704,172.8876,173.1966,29711.0
2021-06-10 10:00:00,179.4,179.65,179.13,179.21,18912.0,173.2159,173.4573,172.9552,173.0325,18912.0
2021-06-10 10:10:00,179.17,179.32,178.93,179.26,14995.0,172.9939,173.1387,172.7621,173.0808,14995.0
2021-06-10 10:20:00,179.26,179.61,179.18,179.61,77375.0,173.0808,173.4187,173.0035,173.4187,77375.0
2021-06-10 10:30:00,179.67,179.75,179.48,179.54,20153.0,173.4766,173.5539,173.2932,173.3511,20153.0
2021-06-10 10:40:00,179.51,179.67,179.48,179.54,58329.0,173.3221,173.4766,173.2932,173.3511,58329.0
2021-06-10 10:50:00,179.48,179.59,179.12,179.26,42786.0,173.2932,173.3994,172.9456,173.0808,42786.0
2021-06-10 11:00:00,179.24,179.46,179.15,179.42,34385.0,173.0614,173.2739,172.9745,173.2352,34385.0
2021-06-10 11:10:00,179.43,179.68,179.43,179.59,20375.0,173.2449,173.4863,173.2449,173.3994,20375.0
2021-06-10 11:20:00,179.58,180.24,179.58,180.14,24356.0,173.3897,174.027,173.3897,173.9304,24356.0
2021-06-10 11:30:00,180.13,180.39,180.05,180.39,12900.0,173.9208,174.1718,173.8435,174.1718,12900.0
2021-06-10 11:40:00,180.37,180.51,180.19,180.51,13453.0,174.1525,174.2877,173.9787,174.2877,13453.0
2021-06-10 11:50:00,180.48,180.55,180.36,180.5,9915.0,174.2587,174.3263,174.1428,174.278,9915.0
2021-06-10 12:00:00,180.46,180.91,180.45,180.84,21004.0,174.2394,174.6739,174.2297,174.6063,21004.0
2021-06-10 12:10:00,180.8,180.99,180.79,180.88,36260.0,174.5677,174.7511,174.558,174.6449,36260.0
2021-06-10 12:20:00,180.9,181.15,180.89,181.14,18144.0,174.6642,174.9056,174.6546,174.8959,18144.0
2021-06-10 12:30:00,181.17,181.36,181.07,181.22,19159.0,174.9249,175.1084,174.8284,174.9732,19159.0
2021-06-10 12:40:00,181.21,181.57,181.2,181.56,18867.0,174.9635,175.3111,174.9539,175.3015,18867.0
2021-06-10 12:50:00,181.56,181.73,181.49,181.73,25709.0,175.3015,175.4656,175.2339,175.4656,25709.0
2021-06-10 13:00:00,181.78,181.88,181.48,181.66,19530.0,175.5139,175.6104,175.2242,175.398,19530.0
2021-06-10 13:10:00,181.69,181.95,181.52,181.84,48923.0,175.427,175.678,175.2629,175.5718,48923.0
2021-06-10 13:20:00,181.81,181.95,181.64,181.93,42956.0,175.5429,175.678,175.3787,175.6587,42956.0
2021-06-10 13:30:00,181.96,182.18,181.91,182.14,32308.0,175.6877,175.9001,175.6394,175.8615,32308.0
2021-06-10 13:40:00,182.14,182.43,182.08,182.37,26067.0,175.8615,176.1415,175.8035,176.0836,26067.0
2021-06-10 13:50:00,182.41,182.64,182.4,182.59,31492.0,176.1222,176.3442,176.1125,176.296,31492.0
2021-06-10 14:00:00,182.59,182.6,182.44,182.52,21832.0,176.296,176.3056,176.1511,176.2284,21832.0
2021-06-10 14:10:00,182.49,182.58,182.39,182.48,35432.0,176.1994,176.2863,176.1029,176.1898,35432.0
2021-06-10 14:20:00,182.46,182.63,182.45,182.53,22202.0,176.1704,176.3346,176.1608,176.238,22202.0
2021-06-10 14:30:00,182.52,182.81,182.49,182.75,25286.0,176.2284,176.5084,176.1994,176.4505,25286.0
2021-06-10 14:40:00,182.78,182.85,182.44,182.53,25318.0,176.4794,176.547,176.1511,176.238,25318.0
2021-06-10 14:50:00,182.53,182.59,182.45,182.58,14353.0,176.238,176.296,176.1608,176.2863,14353.0
2021-06-10 15:00:00,182.56,182.63,182.35,182.56,22559.0,176.267,176.3346,176.0642,176.267,22559.0
2021-06-10 15:10:00,182.59,182.63,182.42,182.53,31160.0,176.296,176.3346,176.1318,176.238,31160.0
2021-06-10 15:20:00,182.55,182.71,182.19,182.32,36702.0,176.2573,176.4118,175.9098,176.0353,36702.0
2021-06-10 15:30:00,182.31,182.38,181.66,181.69,40765.0,176.0256,176.0932,175.398,175.427,40765.0
2021-06-10 15:40:00,181.7,181.95,181.57,181.92,50313.0,175.4366,175.678,175.3111,175.6491,50313.0
2021-06-10 15:50:00,181.94,182.52,181.94,182.17,163064.0,175.6684,176.2284,175.6684,175.8904,163064.0
2021-06-11 09:30:00,182.0,182.36,180.54,181.04,73811.0,175.7263,176.0739,174.3166,174.7994,73811.0
2021-06-11 09:40:00,181.07,181.33,180.85,180.98,38527.0,174.8284,175.0794,174.6159,174.7415,38527.0
2021-06-11 09:50:00,181.1,181.7,181.0,181.7,35349.0,174.8573,175.4366,174.7608,175.4366,35349.0
2021-06-11 10:00:00,181.81,181.82,181.43,181.63,70318.0,175.5429,175.5525,175.176,175.3691,70318.0
2021-06-11 10:10:00,181.65,181.66,181.37,181.4,23329.0,175.3884,175.398,175.118,175.147,23329.0
2021-06-11 10:20:00,181.39,181.45,181.15,181.37,16521.0,175.1373,175.1953,174.9056,175.118,16521.0
2021-06-11 10:30:00,181.37,181.42,181.22,181.22,14989.0,175.118,175.1663,174.9732,174.9732,14989.0
2021-06-11 10:40:00,181.21,181.3,180.55,180.55,43897.0,174.9635,175.0504,174.3263,174.3263,43897.0
2021-06-11 10:50:00,180.56,180.88,180.48,180.85,23856.0,174.3359,174.6449,174.2587,174.6159,23856.0
2021-06-11 11:00:00,180.9,181.08,180.75,180.92,53990.0,174.6642,174.838,174.5194,174.6835,53990.0
2021-06-11 11:10:00,180.89,181.05,180.75,180.79,7064.0,174.6546,174.8091,174.5194,174.558,7064.0
2021-06-11 11:20:00,180.8,180.83,180.31,180.32,32518.0,174.5677,174.5966,174.0946,174.1042,32518.0
2021-06-11 11:30:00,180.35,180.35,179.97,179.97,10475.0,174.1332,174.1332,173.7663,173.7663,10475.0
2021-06-11 11:40:00,179.94,179.98,179.7,179.95,8761.0,173.7373,173.7759,173.5056,173.747,8761.0
2021-06-11 11:50:00,179.96,179.96,179.74,179.89,8437.0,173.7566,173.7566,173.5442,173.689,8437.0
2021-06-11 12:00:00,179.91,179.92,179.61,179.69,3559.0,173.7083,173.718,173.4187,173.4959,3559.0
2021-06-11 12:10:00,179.71,179.82,179.64,179.81,7510.0,173.5152,173.6215,173.4477,173.6118,7510.0
2021-06-11 12:20:00,179.86,180.24,179.86,180.23,14792.0,173.6601,174.027,173.6601,174.0173,14792.0
2021-06-11 12:30:00,180.17,180.39,180.1,180.35,48205.0,173.9594,174.1718,173.8918,174.1332,48205.0
2021-06-11 12:40:00,180.36,180.54,180.36,180.48,134482.0,174.1428,174.3166,174.1428,174.2587,134482.0
2021-06-11 12:50:00,180.46,180.61,180.41,180.41,5083.0,174.2394,174.3842,174.1911,174.1911,5083.0
2021-06-11 13:00:00,180.4,180.44,180.14,180.2,6558.0,174.1815,174.2201,173.9304,173.9884,6558.0
2021-06-11 13:10:00,180.2,180.26,180.12,180.22,4762.0,173.9884,174.0463,173.9111,174.0077,4762.0
2021-06-11 13:20:00,180.21,180.5,180.2,180.44,11131.0,173.998,174.278,173.9884,174.2201,11131.0
2021-06-11 13:30:00,180.44,180.66,180.4,180.65,4884.0,174.2201,174.4325,174.1815,174.4228,4884.0
2021-06-11 13:40:00,180.65,180.92,180.64,180.9,14364.0,174.4228,174.6835,174.4132,174.6642,14364.0
2021-06-11 13:50:00,180.93,181.28,180.89,181.23,43696.0,174.6932,175.0311,174.6546,174.9828,43696.0
2021-06-11 14:00:00,181.27,181.41,181.25,181.36,6476.0,175.0215,175.1566,175.0022,175.1084,6476.0
2021-06-11 14:10:00,181.39,181.53,181.3,181.49,11949.0,175.1373,175.2725,175.0504,175.2339,11949.0
2021-06-11 14:20:00,181.49,181.69,181.45,181.54,14254.0,175.2339,175.427,175.1953,175.2822,14254.0
2021-06-11 14:30:00,181.53,181.9,181.53,181.72,13155.0,175.2725,175.6298,175.2725,175.456,13155.0
2021-06-11 14:40:00,181.72,181.86,181.67,181.81,12771.0,175.456,175.5911,175.4077,175.5429,12771.0
2021-06-11 14:50:00,181.84,181.93,181.65,181.75,11335.0,175.5718,175.6587,175.3884,175.4849,11335.0
2021-06-11 15:00:00,181.73,181.76,181.65,181.69,9908.0,175.4656,175.4946,175.3884,175.427,9908.0
2021-06-11 15:10:00,181.7,181.78,181.6,181.72,11122.0,175.4366,175.5139,175.3401,175.456,11122.0
2021-06-11 15:20:00,181.69,181.8,181.65,181.73,10933.0,175.427,175.5332,175.3884,175.4656,10933.0
2021-06-11 15:30:00,181.73,181.96,181.62,181.71,20420.0,175.4656,175.6877,175.3594,175.4463,20420.0
2021-06-11 15:40:00,181.68,182.1,181.66,181.96,33169.0,175.4173,175.8229,175.398,175.6877,33169.0
2021-06-11 15:50:00,181.91,182.64,181.9,182.22,174799.0,175.6394,176.3442,175.6298,175.9387,174799.0
2021-06-14 09:30:00,182.07,182.39,181.19,181.7,35568.0,175.7939,176.1029,174.9442,175.4366,35568.0
2021-06-14 09:40:00,181.7,182.33,181.7,182.25,20912.0,175.4366,176.0449,175.4366,175.9677,20912.0
2021-06-14 09:50:00,182.21,182.4,182.17,182.4,9640.0,175.9291,176.1125,175.8904,176.1125,9640.0
2021-06-14 10:00:00,182.45,182.76,182.35,182.39,14422.0,176.1608,176.4601,176.0642,176.1029,14422.0
2021-06-14 10:10:00,182.46,182.48,181.99,181.99,8485.0,176.1704,176.1898,175.7166,175.7166,8485.0
2021-06-14 10:20:00,182.06,182.08,181.65,181.68,13747.0,175.7842,175.8035,175.3884,175.4173,13747.0
2021-06-14 10:30:00,181.74,181.98,181.46,181.96,14575.0,175.4753,175.707,175.2049,175.6877,14575.0
2021-06-14 10:40:00,181.92,182.01,181.67,181.82,7261.0,175.6491,175.736,175.4077,175.5525,7261.0
2021-06-14 10:50:00,181.83,182.3,181.73,182.24,16793.0,175.5622,176.016,175.4656,175.958,16793.0
2021-06-14 11:00:00,182.25,182.44,182.17,182.37,12867.0,175.9677,176.1511,175.8904,176.0836,12867.0
2021-06-14 11:10:00,182.33,182.37,182.28,182.29,5752.0,176.0449,176.0836,175.9967,176.0063,5752.0
2021-06-14 11:20:00,182.31,182.35,181.97,182.06,6975.0,176.0256,176.0642,175.6973,175.7842,6975.0
2021-06-14 11:30:00,182.06,182.14,181.92,182.07,14034.0,175.7842,175.8615,175.6491,175.7939,14034.0
2021-06-14 11:40:00,182.17,182.24,182.01,182.09,28019.0,175.8904,175.958,175.736,175.8132,28019.0
2021-06-14 11:50:00,182.08,182.47,182.05,182.47,6750.0,175.8035,176.1801,175.7746,176.1801,6750.0
2021-06-14 12:00:00,182.48,182.68,182.37,182.68,9425.0,176.1898,176.3829,176.0836,176.3829,9425.0
2021-06-14 12:10:00,182.68,182.79,182.58,182.76,8147.0,176.3829,176.4891,176.2863,176.4601,8147.0
2021-06-14 12:20:00,182.76,182.9,182.68,182.81,6700.0,176.4601,176.5953,176.3829,176.5084,6700.0
2021-06-14 12:30:00,182.73,182.95,182.72,182.75,7752.0,176.4311,176.6436,176.4215,176.4505,7752.0
2021-06-14 12:40:00,182.79,183.11,182.71,183.11,10411.0,176.4891,176.798,176.4118,176.798,10411.0
2021-06-14 12:50:00,183.08,183.26,183.01,183.13,17798.0,176.7691,176.9429,176.7015,176.8174,17798.0
2021-06-14 13:00:00,183.2,183.33,183.15,183.19,13103.0,176.8849,177.0105,176.8367,176.8753,13103.0
2021-06-14 13:10:00,183.19,183.25,183.05,183.12,10448.0,176.8753,176.9332,176.7401,176.8077,10448.0
2021-06-14 13:20:00,183.17,183.35,183.11,183.14,7145.0,176.856,177.0298,176.798,176.827,7145.0
2021-06-14 13:30:00,183.12,183.17,183.03,183.06,3842.0,176.8077,176.856,176.7208,176.7498,3842.0
2021-06-14 13:40:00,183.02,183.37,182.93,183.37,19521.0,176.7111,177.0491,176.6242,177.0491,19521.0
2021-06-14 13:50:00,183.4,183.45,183.33,183.41,13019.0,177.078,177.1263,177.0105,177.0877,13019.0
2021-06-14 14:00:00,183.41,183.61,183.36,183.5,14467.0,177.0877,177.2808,177.0394,177.1746,14467.0
2021-06-14 14:10:00,183.51,183.73,183.43,183.7,14337.0,177.1843,177.3967,177.107,177.3677,14337.0
2021-06-14 14:20:00,183.66,183.88,183.61,183.74,9568.0,177.3291,177.5415,177.2808,177.4063,9568.0
2021-06-14 14:30:00,183.76,183.81,183.67,183.7,8592.0,177.4256,177.4739,177.3387,177.3677,8592.0
2021-06-14 14:40:00,183.76,183.89,183.67,183.85,16572.0,177.4256,177.5512,177.3387,177.5125,16572.0
2021-06-14 14:50:00,183.87,183.95,183.82,183.93,12108.0,177.5318,177.6091,177.4836,177.5898,12108.0
2021-06-14 15:00:00,183.93,183.98,183.84,183.92,13736.0,177.5898,177.6381,177.5029,177.5801,13736.0
2021-06-14 15:10:00,183.95,184.07,183.9,184.02,20194.0,177.6091,177.725,177.5608,177.6767,20194.0
2021-06-14 15:20:00,184.01,184.25,183.94,184.14,14814.0,177.667,177.8987,177.5994,177.7925,14814.0
2021-06-14 15:30:00,184.09,184.32,184.02,184.28,24629.0,177.7443,177.9663,177.6767,177.9277,24629.0
2021-06-14 15:40:00,184.31,184.48,184.27,184.41,35141.0,177.9567,178.1208,177.9181,178.0532,35141.0
2021-06-14 15:50:00,184.43,184.77,184.36,184.61,147078.0,178.0725,178.4008,178.005,178.2463,147078.0
2021-06-15 09:30:00,183.99,184.79,183.89,183.99,47192.0,177.6477,178.4201,177.5512,177.6477,47192.0
2021-06-15 09:40:00,184.1,184.98,184.08,184.48,19718.0,177.7539,178.6036,177.7346,178.1208,19718.0
2021-06-15 09:50:00,184.47,184.65,184.29,184.59,19629.0,178.1112,178.285,177.9374,178.227,19629.0
2021-06-15 10:00:00,184.55,184.58,184.2,184.58,24412.0,178.1884,178.2174,177.8505,178.2174,24412.0
2021-06-15 10:10:00,184.52,184.76,184.4,184.75,16744.0,178.1594,178.3912,178.0436,178.3815,16744.0
2021-06-15 10:20:00,184.81,184.98,184.55,184.69,7769.0,178.4394,178.6036,178.1884,178.3236,7769.0
2021-06-15 10:30:00,184.86,185.05,184.76,184.79,16756.0,178.4877,178.6712,178.3912,178.4201,16756.0
2021-06-15 10:40:00,184.78,184.94,184.76,184.76,10447.0,178.4105,178.565,178.3912,178.3912,10447.0
2021-06-15 10:50:00,184.62,184.77,184.6,184.75,9957.0,178.256,178.4008,178.2367,178.3815,9957.0
2021-06-15 11:00:00,184.73,184.94,184.72,184.82,16511.0,178.3622,178.565,178.3525,178.4491,16511.0
2021-06-15 11:10:00,184.82,184.91,184.72,184.84,9247.0,178.4491,178.536,178.3525,178.4684,9247.0
2021-06-15 11:20:00,184.82,185.2,184.82,185.2,14761.0,178.4491,178.816,178.4491,178.816,14761.0
2021-06-15 11:30:00,185.23,185.26,184.85,184.92,13864.0,178.845,178.8739,178.4781,178.5456,13864.0
2021-06-15 11:40:00,184.96,185.08,184.93,185.05,10051.0,178.5843,178.7001,178.5553,178.6712,10051.0
2021-06-15 11:50:00,185.09,185.12,184.93,185.09,9121.0,178.7098,178.7388,178.5553,178.7098,9121.0
2021-06-15 12:00:00,185.04,185.31,185.04,185.28,6225.0,178.6615,178.9222,178.6615,178.8932,6225.0
2021-06-15 12:10:00,185.25,185.39,185.24,185.39,8479.0,178.8643,178.9994,178.8546,178.9994,8479.0
2021-06-15 12:20:00,185.37,185.5,185.33,185.5,6312.0,178.9801,179.1057,178.9415,179.1057,6312.0
2021-06-15 12:30:00,185.46,185.72,185.44,185.61,17692.0,179.067,179.3181,179.0477,179.2119,17692.0
2021-06-15 12:40:00,185.6,185.6,185.35,185.49,11829.0,179.2022,179.2022,178.9608,179.096,11829.0
2021-06-15 12:50:00,185.52,185.55,185.37,185.45,11819.0,179.125,179.1539,178.9801,179.0574,11819.0
2021-06-15 13:00:00,185.5,185.51,185.35,185.45,9793.0,179.1057,179.1153,178.9608,179.0574,9793.0
2021-06-15 13:10:00,185.44,185.52,185.31,185.44,26671.0,179.0477,179.125,178.9222,179.0477,26671.0
2021-06-15 13:20:00,185.43,185.43,185.1,185.15,23892.0,179.0381,179.0381,178.7194,178.7677,23892.0
2021-06-15 13:30:00,185.16,185.3,185.16,185.29,7784.0,178.7774,178.9126,178.7774,178.9029,7784.0
2021-06-15 13:40:00,185.29,185.32,185.14,185.14,7907.0,178.9029,178.9319,178.7581,178.7581,7907.0
2021-06-15 13:50:00,185.15,185.25,185.05,185.15,13510.0,178.7677,178.8643,178.6712,178.7677,13510.0
2021-06-15 14:00:00,185.16,185.39,185.16,185.3,5672.0,178.7774,178.9994,178.7774,178.9126,5672.0
2021-06-15 14:10:00,185.3,185.32,185.13,185.25,13259.0,178.9126,178.9319,178.7484,178.8643,13259.0
2021-06-15 14:20:00,185.21,185.3,185.17,185.27,9927.0,178.8257,178.9126,178.787,178.8836,9927.0
2021-06-15 14:30:00,185.25,185.55,185.21,185.43,14117.0,178.8643,179.1539,178.8257,179.0381,14117.0
2021-06-15 14:40:00,185.38,185.57,185.35,185.56,9765.0,178.9898,179.1732,178.9608,179.1636,9765.0
2021-06-15 14:50:00,185.56,185.79,185.51,185.51,12564.0,179.1636,179.3857,179.1153,179.1153,12564.0
2021-06-15 15:00:00,185.49,185.49,185.32,185.46,12792.0,179.096,179.096,178.9319,179.067,12792.0
2021-06-15 15:10:00,185.48,185.59,185.45,185.51,8893.0,179.0863,179.1926,179.0574,179.1153,8893.0
2021-06-15 15:20:00,185.52,185.64,185.41,185.48,12335.0,179.125,179.2408,179.0188,179.0863,12335.0
2021-06-15 15:30:00,185.45,185.68,185.37,185.66,28888.0,179.0574,179.2795,178.9801,179.2601,28888.0
2021-06-15 15:40:00,185.63,186.1,185.55,186.09,47314.0,179.2312,179.685,179.1539,179.6753,47314.0
2021-06-15 15:50:00,186.04,186.04,185.59,185.67,140523.0,179.627,179.627,179.1926,179.2698,140523.0
2021-06-16 09:30:00,186.0,186.66,185.9,186.17,68138.0,179.5884,180.2257,179.4919,179.7526,68138.0
2021-06-16 09:40:00,186.22,186.72,186.01,186.33,29854.0,179.8008,180.2836,179.5981,179.907,29854.0
2021-06-16 09:50:00,186.33,186.55,185.86,186.28,17003.0,179.907,180.1195,179.4532,179.8588,17003.0
2021-06-16 10:00:00,186.36,186.76,186.23,186.67,14007.0,179.936,180.3222,179.8105,180.2353,14007.0
2021-06-16 10:10:00,186.62,186.69,186.34,186.63,94982.0,180.187,180.2546,179.9167,180.1967,94982.0
2021-06-16 10:20:00,186.65,186.84,186.43,186.64,13998.0,180.216,180.3995,180.0036,180.2064,13998.0
2021-06-16 10:30:00,186.76,186.78,186.1,186.14,14718.0,180.3222,180.3415,179.685,179.7236,14718.0
2021-06-16 10:40:00,186.13,186.13,185.78,185.92,20552.0,179.7139,179.7139,179.376,179.5112,20552.0
2021-06-16 10:50:00,185.89,185.96,184.58,184.97,55556.0,179.4822,179.5498,178.2174,178.5939,55556.0
2021-06-16 11:00:00,185.12,185.16,184.27,184.58,28320.0,178.7388,178.7774,177.9181,178.2174,28320.0
2021-06-16 11:10:00,184.53,185.05,184.53,184.94,22260.0,178.1691,178.6712,178.1691,178.565,22260.0
2021-06-16 11:20:00,184.93,185.14,184.77,185.03,19344.0,178.5553,178.7581,178.4008,178.6519,19344.0
2021-06-16 11:30:00,185.01,185.1,184.48,184.48,11617.0,178.6325,178.7194,178.1208,178.1208,11617.0
2021-06-16 11:40:00,184.52,184.73,184.48,184.64,9133.0,178.1594,178.3622,178.1208,178.2753,9133.0
2021-06-16 11:50:00,184.67,184.8,184.64,184.8,8676.0,178.3043,178.4298,178.2753,178.4298,8676.0
2021-06-16 12:00:00,184.83,184.9,184.55,184.71,8284.0,178.4588,178.5263,178.1884,178.3429,8284.0
2021-06-16 12:10:00,184.77,184.95,184.71,184.74,9472.0,178.4008,178.5746,178.3429,178.3719,9472.0
2021-06-16 12:20:00,184.74,184.95,184.74,184.95,14208.0,178.3719,178.5746,178.3719,178.5746,14208.0
2021-06-16 12:30:00,184.91,185.05,184.63,184.69,29223.0,178.536,178.6712,178.2656,178.3236,29223.0
2021-06-16 12:40:00,184.72,185.07,184.72,185.04,10439.0,178.3525,178.6905,178.3525,178.6615,10439.0
2021-06-16 12:50:00,185.04,185.23,184.99,185.1,35440.0,178.6615,178.845,178.6132,178.7194,35440.0
2021-06-16 13:00:00,185.15,185.39,185.12,185.31,14749.0,178.7677,178.9994,178.7388,178.9222,14749.0
2021-06-16 13:10:00,185.31,185.39,185.25,185.35,7709.0,178.9222,178.9994,178.8643,178.9608,7709.0
2021-06-16 13:20:00,185.32,185.46,185.21,185.27,10469.0,178.9319,179.067,178.8257,178.8836,10469.0
2021-06-16 13:30:00,185.29,185.53,185.29,185.51,8527.0,178.9029,179.1346,178.9029,179.1153,8527.0
2021-06-16 13:40:00,185.48,185.6,185.23,185.23,15730.0,179.0863,179.2022,178.845,178.845,15730.0
2021-06-16 13:50:00,185.31,185.58,185.13,185.49,13702.0,178.9222,179.1829,178.7484,179.096,13702.0
2021-06-16 14:00:00,185.42,185.48,183.36,184.46,71652.0,179.0284,179.0863,177.0394,178.1015,71652.0
2021-06-16 14:10:00,184.35,184.45,183.53,183.79,16518.0,177.9953,178.0919,177.2036,177.4546,16518.0
2021-06-16 14:20:00,183.83,184.1,183.71,184.05,21451.0,177.4932,177.7539,177.3774,177.7056,21451.0
2021-06-16 14:30:00,184.02,184.18,183.74,183.88,17014.0,177.6767,177.8312,177.4063,177.5415,17014.0
2021-06-16 14:40:00,183.81,184.1,183.62,184.01,13919.0,177.4739,177.7539,177.2905,177.667,13919.0
2021-06-16 14:50:00,183.98,184.63,183.94,184.56,16117.0,177.6381,178.2656,177.5994,178.1981,16117.0
2021-06-16 15:00:00,184.53,184.72,184.53,184.66,13318.0,178.1691,178.3525,178.1691,178.2946,13318.0
2021-06-16 15:10:00,184.64,184.83,184.52,184.58,14354.0,178.2753,178.4588,178.1594,178.2174,14354.0
2021-06-16 15:20:00,184.58,185.19,184.52,184.67,39823.0,178.2174,178.8063,178.1594,178.3043,39823.0
2021-06-16 15:30:00,184.69,184.73,184.41,184.64,26563.0,178.3236,178.3622,178.0532,178.2753,26563.0
2021-06-16 15:40:00,184.64,184.75,184.13,184.28,33526.0,178.2753,178.3815,177.7829,177.9277,33526.0
2021-06-16 15:50:00,184.28,184.4,184.07,184.17,113109.0,177.9277,178.0436,177.725,177.8215,113109.0
2021-06-17 09:30:00,184.09,184.8,183.78,184.36,37742.0,177.7443,178.4298,177.4449,178.005,37742.0
2021-06-17 09:40:00,184.31,184.51,183.79,184.48,22267.0,177.9567,178.1498,177.4546,178.1208,22267.0
2021-06-17 09:50:00,184.49,185.09,184.48,184.69,21577.0,178.1305,178.7098,178.1208,178.3236,21577.0
2021-06-17 10:00:00,184.6,184.94,184.45,184.49,14129.0,178.2367,178.565,178.0919,178.1305,14129.0
2021-06-17 10:10:00,184.47,184.64,184.24,184.64,19120.0,178.1112,178.2753,177.8891,178.2753,19120.0
2021-06-17 10:20:00,184.75,185.23,184.72,185.05,15284.0,178.3815,178.845,178.3525,178.6712,15284.0
2021-06-17 10:30:00,185.05,185.26,184.88,185.05,18703.0,178.6712,178.8739,178.507,178.6712,18703.0
2021-06-17 10:40:00,185.05,185.45,184.9,185.38,14454.0,178.6712,179.0574,178.5263,178.9898,14454.0
2021-06-17 10:50:00,185.4,185.6,185.28,185.35,12351.0,179.0091,179.2022,178.8932,178.9608,12351.0
2021-06-17 11:00:00,185.23,185.68,185.13,185.58,20832.0,178.845,179.2795,178.7484,179.1829,20832.0
2021-06-17 11:10:00,185.61,185.62,185.26,185.31,5941.0,179.2119,179.2215,178.8739,178.9222,5941.0
2021-06-17 11:20:00,185.31,185.51,185.31,185.5,6947.0,178.9222,179.1153,178.9222,179.1057,6947.0
2021-06-17 11:30:00,185.56,185.81,185.39,185.6,9518.0,179.1636,179.405,178.9994,179.2022,9518.0
2021-06-17 11:40:00,185.63,185.88,185.56,185.84,10641.0,179.2312,179.4726,179.1636,179.4339,10641.0
2021-06-17 11:50:00,185.84,186.0,185.59,185.59,7543.0,179.4339,179.5884,179.1926,179.1926,7543.0
2021-06-17 12:00:00,185.59,185.59,185.22,185.22,4205.0,179.1926,179.1926,178.8353,178.8353,4205.0
2021-06-17 12:10:00,185.29,185.47,185.02,185.03,4583.0,178.9029,179.0767,178.6422,178.6519,4583.0
2021-06-17 12:20:00,185.0,185.0,184.64,184.8,10735.0,178.6229,178.6229,178.2753,178.4298,10735.0
2021-06-17 12:30:00,184.73,184.95,184.51,184.87,19160.0,178.3622,178.5746,178.1498,178.4974,19160.0
2021-06-17 12:40:00,184.94,185.16,184.82,184.93,8392.0,178.565,178.7774,178.4491,178.5553,8392.0
2021-06-17 12:50:00,184.9,185.38,184.9,185.34,12051.0,178.5263,178.9898,178.5263,178.9512,12051.0
2021-06-17 13:00:00,185.34,185.55,185.34,185.48,9323.0,178.9512,179.1539,178.9512,179.0863,9323.0
2021-06-17 13:10:00,185.44,185.51,185.25,185.29,13581.0,179.0477,179.1153,178.8643,178.9029,13581.0
2021-06-17 13:20:00,185.32,185.46,185.17,185.46,7538.0,178.9319,179.067,178.787,179.067,7538.0
2021-06-17 13:30:00,185.46,185.72,185.38,185.64,17925.0,179.067,179.3181,178.9898,179.2408,17925.0
2021-06-17 13:40:00,185.67,185.73,185.42,185.53,9398.0,179.2698,179.3277,179.0284,179.1346,9398.0
2021-06-17 13:50:00,185.53,185.62,185.27,185.44,7358.0,179.1346,179.2215,178.8836,179.0477,7358.0
2021-06-17 14:00:00,185.48,185.58,185.38,185.5,9708.0,179.0863,179.1829,178.9898,179.1057,9708.0
2021-06-17 14:10:00,185.56,185.67,185.52,185.58,8541.0,179.1636,179.2698,179.125,179.1829,8541.0
2021-06-17 14:20:00,185.59,185.67,185.32,185.67,6156.0,179.1926,179.2698,178.9319,179.2698,6156.0
2021-06-17 14:30:00,185.65,185.72,185.55,185.71,6338.0,179.2505,179.3181,179.1539,179.3084,6338.0
2021-06-17 14:40:00,185.74,185.92,185.64,185.8,10351.0,179.3374,179.5112,179.2408,179.3953,10351.0
2021-06-17 14:50:00,185.72,185.96,185.67,185.87,4936.0,179.3181,179.5498,179.2698,179.4629,4936.0
2021-06-17 15:00:00,185.95,186.11,185.86,186.08,8663.0,179.5401,179.6946,179.4532,179.6657,8663.0
2021-06-17 15:10:00,186.11,186.58,186.06,186.44,51266.0,179.6946,180.1484,179.6464,180.0133,51266.0
2021-06-17 15:20:00,186.46,186.65,186.37,186.47,12048.0,180.0326,180.216,179.9457,180.0422,12048.0
2021-06-17 15:30:00,186.43,186.76,186.33,186.73,17689.0,180.0036,180.3222,179.907,180.2933,17689.0
2021-06-17 15:40:00,186.74,186.93,186.68,186.75,49024.0,180.3029,180.4864,180.245,180.3126,49024.0
2021-06-17 15:50:00,186.66,186.8,186.36,186.47,95676.0,180.2257,180.3608,179.936,180.0422,95676.0
2021-06-18 09:30:00,185.2,186.11,184.75,185.06,329956.0,178.816,179.6946,178.3815,178.6808,329956.0
2021-06-18 09:40:00,184.95,185.95,184.49,185.63,49443.0,178.5746,179.5401,178.1305,179.2312,49443.0
2021-06-18 09:50:00,185.6,186.13,185.08,186.09,18384.0,179.2022,179.7139,178.7001,179.6753,18384.0
2021-06-18 10:00:00,186.0,186.0,185.21,185.74,23837.0,179.5884,179.5884,178.8257,179.3374,23837.0
2021-06-18 10:10:00,185.74,185.97,185.3,185.47,33723.0,179.3374,179.5595,178.9126,179.0767,33723.0
2021-06-18 10:20:00,185.51,185.87,185.22,185.87,28040.0,179.1153,179.4629,178.8353,179.4629,28040.0
2021-06-18 10:30:00,185.72,186.11,185.48,186.1,23562.0,179.3181,179.6946,179.0863,179.685,23562.0
2021-06-18 10:40:00,186.05,186.13,185.49,185.71,20837.0,179.6367,179.7139,179.096,179.3084,20837.0
2021-06-18 10:50:00,185.67,185.76,185.47,185.65,16436.0,179.2698,179.3567,179.0767,179.2505,16436.0
2021-06-18 11:00:00,185.63,185.76,185.35,185.46,39451.0,179.2312,179.3567,178.9608,179.067,39451.0
2021-06-18 11:10:00,185.46,185.46,184.7,185.08,21152.0,179.067,179.067,178.3332,178.7001,21152.0
2021-06-18 11:20:00,185.05,185.09,184.76,184.99,13130.0,178.6712,178.7098,178.3912,178.6132,13130.0
2021-06-18 11:30:00,185.0,185.55,184.96,185.51,19471.0,178.6229,179.1539,178.5843,179.1153,19471.0
2021-06-18 11:40:00,185.47,185.68,185.26,185.67,6102.0,179.0767,179.2795,178.8739,179.2698,6102.0
2021-06-18 11:50:00,185.72,185.8,185.64,185.71,7058.0,179.3181,179.3953,179.2408,179.3084,7058.0
2021-06-18 12:00:00,185.71,186.14,185.63,186.07,12088.0,179.3084,179.7236,179.2312,179.656,12088.0
2021-06-18 12:10:00,186.05,186.14,185.96,186.09,9912.0,179.6367,179.7236,179.5498,179.6753,9912.0
2021-06-18 12:20:00,186.11,186.29,185.99,186.29,12863.0,179.6946,179.8684,179.5788,179.8684,12863.0
2021-06-18 12:30:00,186.3,186.32,186.15,186.22,27916.0,179.8781,179.8974,179.7333,179.8008,27916.0
2021-06-18 12:40:00,186.17,186.2,185.7,185.75,13154.0,179.7526,179.7815,179.2988,179.347,13154.0
2021-06-18 12:50:00,185.75,186.04,185.74,186.02,23944.0,179.347,179.627,179.3374,179.6077,23944.0
2021-06-18 13:00:00,186.03,186.27,185.96,186.18,26454.0,179.6174,179.8491,179.5498,179.7622,26454.0
2021-06-18 13:10:00,186.23,186.33,186.16,186.32,12574.0,179.8105,179.907,179.7429,179.8974,12574.0
2021-06-18 13:20:00,186.25,186.29,186.04,186.13,10795.0,179.8298,179.8684,179.627,179.7139,10795.0
2021-06-18 13:30:00,186.13,186.25,186.06,186.08,12024.0,179.7139,179.8298,179.6464,179.6657,12024.0
2021-06-18 13:40:00,186.08,186.19,185.93,185.99,12563.0,179.6657,179.7719,179.5208,179.5788,12563.0
2021-06-18 13:50:00,186.01,186.1,185.9,186.04,11636.0,179.5981,179.685,179.4919,179.627,11636.0
2021-06-18 14:00:00,186.02,186.1,185.83,185.97,19146.0,179.6077,179.685,179.4243,179.5595,19146.0
2021-06-18 14:10:00,185.95,186.27,185.94,186.27,12660.0,179.5401,179.8491,179.5305,179.8491,12660.0
2021-06-18 14:20:00,186.27,186.29,186.05,186.05,9478.0,179.8491,179.8684,179.6367,179.6367,9478.0
2021-06-18 14:30:00,186.06,186.23,186.05,186.23,9100.0,179.6464,179.8105,179.6367,179.8105,9100.0
2021-06-18 14:40:00,186.31,186.48,186.24,186.38,15537.0,179.8877,180.0519,179.8201,179.9553,15537.0
2021-06-18 14:50:00,186.38,186.5,186.34,186.5,16370.0,179.9553,180.0712,179.9167,180.0712,16370.0
2021-06-18 15:00:00,186.5,186.76,186.46,186.61,29136.0,180.0712,180.3222,180.0326,180.1774,29136.0
2021-06-18 15:10:00,186.63,186.8,186.55,186.73,21810.0,180.1967,180.3608,180.1195,180.2933,21810.0
2021-06-18 15:20:00,186.71,186.95,186.7,186.7,19329.0,180.2739,180.5057,180.2643,180.2643,19329.0
2021-06-18 15:30:00,186.71,186.82,186.25,186.45,34253.0,180.2739,180.3802,179.8298,180.0229,34253.0
2021-06-18 15:40:00,186.42,186.55,186.2,186.23,139674.0,179.9939,180.1195,179.7815,179.8105,139674.0
2021-06-18 15:50:00,186.19,186.4,185.13,185.49,347945.0,179.7719,179.9746,178.7484,179.096,347945.0
2021-06-21 09:30:00,185.55,185.79,184.12,184.22,56294.0,179.1539,179.3857,177.7732,177.8698,56294.0
2021-06-21 09:40:00,184.26,185.12,183.66,184.94,23206.0,177.9084,178.7388,177.3291,178.565,23206.0
2021-06-21 09:50:00,184.93,185.55,184.82,185.51,19334.0,178.5553,179.1539,178.4491,179.1153,19334.0
2021-06-21 10:00:00,185.56,186.53,185.56,186.41,21233.0,179.1636,180.1002,179.1636,179.9843,21233.0
2021-06-21 10:10:00,186.37,186.45,186.04,186.32,13120.0,179.9457,180.0229,179.627,179.8974,13120.0
2021-06-21 10:20:00,186.35,186.44,186.06,186.4,7348.0,179.9264,180.0133,179.6464,179.9746,7348.0
2021-06-21 10:30:00,186.41,186.77,186.38,186.53,9347.0,179.9843,180.3319,179.9553,180.1002,9347.0
2021-06-21 10:40:00,186.59,186.89,186.5,186.89,13616.0,180.1581,180.4477,180.0712,180.4477,13616.0
2021-06-21 10:50:00,186.93,187.27,186.83,186.84,19267.0,180.4864,180.8146,180.3898,180.3995,19267.0
2021-06-21 11:00:00,186.93,187.32,186.82,187.03,11025.0,180.4864,180.8629,180.3802,180.5829,11025.0
2021-06-21 11:10:00,187.0,187.21,186.87,187.18,10941.0,180.554,180.7567,180.4284,180.7277,10941.0
2021-06-21 11:20:00,187.18,187.21,186.94,186.96,10662.0,180.7277,180.7567,180.496,180.5153,10662.0
2021-06-21 11:30:00,186.96,187.23,186.96,187.23,8105.0,180.5153,180.776,180.5153,180.776,8105.0
2021-06-21 11:40:00,187.14,187.17,186.71,187.06,21160.0,180.6891,180.7181,180.2739,180.6119,21160.0
2021-06-21 11:50:00,187.1,187.17,186.8,187.11,12182.0,180.6505,180.7181,180.3608,180.6602,12182.0
2021-06-21 12:00:00,187.1,187.21,187.06,187.16,8860.0,180.6505,180.7567,180.6119,180.7084,8860.0
2021-06-21 12:10:00,187.16,187.24,187.06,187.19,10306.0,180.7084,180.7857,180.6119,180.7374,10306.0
2021-06-21 12:20:00,187.21,187.21,186.97,186.99,12146.0,180.7567,180.7567,180.525,180.5443,12146.0
2021-06-21 12:30:00,186.99,187.13,186.88,187.02,8669.0,180.5443,180.6795,180.4381,180.5733,8669.0
2021-06-21 12:40:00,187.02,187.1,186.82,186.82,6996.0,180.5733,180.6505,180.3802,180.3802,6996.0
2021-06-21 12:50:00,186.8,186.84,186.68,186.71,7535.0,180.3608,180.3995,180.245,180.2739,7535.0
2021-06-21 13:00:00,186.71,186.75,186.61,186.61,8478.0,180.2739,180.3126,180.1774,180.1774,8478.0
2021-06-21 13:10:00,186.61,186.76,186.54,186.7,32255.0,180.1774,180.3222,180.1098,180.2643,32255.0
2021-06-21 13:20:00,186.64,186.64,186.43,186.56,7070.0,180.2064,180.2064,180.0036,180.1291,7070.0
2021-06-21 13:30:00,186.56,186.67,186.49,186.53,11729.0,180.1291,180.2353,180.0615,180.1002,11729.0
2021-06-21 13:40:00,186.47,186.81,186.47,186.72,9525.0,180.0422,180.3705,180.0422,180.2836,9525.0
2021-06-21 13:50:00,186.72,186.83,186.56,186.56,8154.0,180.2836,180.3898,180.1291,180.1291,8154.0
2021-06-21 14:00:00,186.58,186.67,186.51,186.58,14517.0,180.1484,180.2353,180.0808,180.1484,14517.0
2021-06-21 14:10:00,186.51,186.62,186.45,186.49,8577.0,180.0808,180.187,180.0229,180.0615,8577.0
2021-06-21 14:20:00,186.44,186.47,186.22,186.29,13137.0,180.0133,180.0422,179.8008,179.8684,13137.0
2021-06-21 14:30:00,186.27,186.45,186.27,186.36,11849.0,179.8491,180.0229,179.8491,179.936,11849.0
2021-06-21 14:40:00,186.36,186.45,186.25,186.31,8570.0,179.936,180.0229,179.8298,179.8877,8570.0
2021-06-21 14:50:00,186.3,186.51,186.27,186.36,15274.0,179.8781,180.0808,179.8491,179.936,15274.0
2021-06-21 15:00:00,186.36,186.49,186.28,186.47,11580.0,179.936,180.0615,179.8588,180.0422,11580.0
2021-06-21 15:10:00,186.45,186.48,186.26,186.4,12938.0,180.0229,180.0519,179.8395,179.9746,12938.0
2021-06-21 15:20:00,186.38,186.6,186.32,186.57,21278.0,179.9553,180.1677,179.8974,180.1388,21278.0
2021-06-21 15:30:00,186.58,186.65,186.43,186.49,30289.0,180.1484,180.216,180.0036,180.0615,30289.0
2021-06-21 15:40:00,186.52,186.59,186.35,186.45,41759.0,180.0905,180.1581,179.9264,180.0229,41759.0
2021-06-21 15:50:00,186.36,186.74,186.08,186.56,107049.0,179.936,180.3029,179.6657,180.1291,107049.0
2021-06-22 09:30:00,186.53,187.0,186.09,186.71,44472.0,180.1002,180.554,179.6753,180.2739,44472.0
2021-06-22 09:40:00,186.76,186.77,185.88,185.88,18284.0,180.3222,180.3319,179.4726,179.4726,18284.0
2021-06-22 09:50:00,185.95,186.56,185.94,186.3,24041.0,179.5401,180.1291,179.5305,179.8781,24041.0
2021-06-22 10:00:00,186.24,186.68,186.1,186.43,15911.0,179.8201,180.245,179.685,180.0036,15911.0
2021-06-22 10:10:00,186.32,186.49,186.14,186.14,9753.0,179.8974,180.0615,179.7236,179.7236,9753.0
2021-06-22 10:20:00,186.14,186.6,186.09,186.43,17002.0,179.7236,180.1677,179.6753,180.0036,17002.0
2021-06-22 10:30:00,186.41,186.52,186.19,186.51,10967.0,179.9843,180.0905,179.7719,180.0808,10967.0
2021-06-22 10:40:00,186.47,186.55,186.25,186.48,14310.0,180.0422,180.1195,179.8298,180.0519,14310.0
2021-06-22 10:50:00,186.54,186.69,186.38,186.54,16569.0,180.1098,180.2546,179.9553,180.1098,16569.0
2021-06-22 11:00:00,186.56,186.68,186.37,186.59,9881.0,180.1291,180.245,179.9457,180.1581,9881.0
2021-06-22 11:10:00,186.63,186.71,186.47,186.47,10916.0,180.1967,180.2739,180.0422,180.0422,10916.0
2021-06-22 11:20:00,186.5,186.65,186.4,186.56,13492.0,180.0712,180.216,179.9746,180.1291,13492.0
2021-06-22 11:30:00,186.56,186.65,186.48,186.54,19892.0,180.1291,180.216,180.0519,180.1098,19892.0
2021-06-22 11:40:00,186.55,186.6,186.45,186.52,11313.0,180.1195,180.1677,180.0229,180.0905,11313.0
2021-06-22 11:50:00,186.48,186.59,186.45,186.54,6530.0,180.0519,180.1581,180.0229,180.1098,6530.0
2021-06-22 12:00:00,186.53,186.67,186.41,186.61,13603.0,180.1002,180.2353,179.9843,180.1774,13603.0
2021-06-22 12:10:00,186.68,186.87,186.67,186.73,7475.0,180.245,180.4284,180.2353,180.2933,7475.0
2021-06-22 12:20:00,186.75,186.86,186.69,186.83,6999.0,180.3126,180.4188,180.2546,180.3898,6999.0
2021-06-22 12:30:00,186.82,186.83,186.63,186.75,10251.0,180.3802,180.3898,180.1967,180.3126,10251.0
2021-06-22 12:40:00,186.72,186.72,186.54,186.58,6723.0,180.2836,180.2836,180.1098,180.1484,6723.0
2021-06-22 12:50:00,186.59,186.68,186.53,186.55,8516.0,180.1581,180.245,180.1002,180.1195,8516.0
2021-06-22 13:00:00,186.52,186.53,186.48,186.49,3219.0,180.0905,180.1002,180.0519,180.0615,3219.0
2021-06-22 13:10:00,186.46,186.56,186.45,186.56,7086.0,180.0326,180.1291,180.0229,180.1291,7086.0
2021-06-22 13:20:00,186.51,186.65,186.47,186.58,6710.0,180.0808,180.216,180.0422,180.1484,6710.0
2021-06-22 13:30:00,186.56,186.61,186.49,186.55,7082.0,180.1291,180.1774,180.0615,180.1195,7082.0
2021-06-22 13:40:00,186.54,186.54,186.36,186.38,17740.0,180.1098,180.1098,179.936,179.9553,17740.0
2021-06-22 13:50:00,186.4,186.51,186.18,186.26,11249.0,179.9746,180.0808,179.7622,179.8395,11249.0
2021-06-22 14:00:00,186.23,186.27,186.1,186.25,11162.0,179.8105,179.8491,179.685,179.8298,11162.0
2021-06-22 14:10:00,186.25,186.3,186.16,186.16,13244.0,179.8298,179.8781,179.7429,179.7429,13244.0
2021-06-22 14:20:00,186.17,186.29,186.12,186.27,19628.0,179.7526,179.8684,179.7043,179.8491,19628.0
2021-06-22 14:30:00,186.26,186.49,186.23,186.49,14766.0,179.8395,180.0615,179.8105,180.0615,14766.0
2021-06-22 14:40:00,186.52,186.6,186.29,186.29,17655.0,180.0905,180.1677,179.8684,179.8684,17655.0
2021-06-22 14:50:00,186.25,186.48,186.25,186.45,13158.0,179.8298,180.0519,179.8298,180.0229,13158.0
2021-06-22 15:00:00,186.44,186.62,186.4,186.58,15588.0,180.0133,180.187,179.9746,180.1484,15588.0
2021-06-22 15:10:00,186.6,186.72,186.47,186.5,12350.0,180.1677,180.2836,180.0422,180.0712,12350.0
2021-06-22 15:20:00,186.5,186.73,186.5,186.69,14152.0,180.0712,180.2933,180.0712,180.2546,14152.0
2021-06-22 15:30:00,186.68,186.77,186.62,186.64,22093.0,180.245,180.3319,180.187,180.2064,22093.0
2021-06-22 15:40:00,186.64,186.95,186.49,186.53,47525.0,180.2064,180.5057,180.0615,180.1002,47525.0
2021-06-22 15:50:00,186.45,186.75,186.37,186.56,107620.0,180.0229,180.3126,179.9457,180.1291,107620.0
2021-06-23 09:30:00,186.0,186.55,185.43,185.64,38775.0,179.5884,180.1195,179.0381,179.2408,38775.0
2021-06-23 09:40:00,185.51,186.0,185.34,185.75,22861.0,179.1153,179.5884,178.9512,179.347,22861.0
2021-06-23 09:50:00,185.77,185.82,185.52,185.69,76540.0,179.3663,179.4146,179.125,179.2891,76540.0
2021-06-23 10:00:00,185.65,185.92,185.51,185.79,28499.0,179.2505,179.5112,179.1153,179.3857,28499.0
2021-06-23 10:10:00,185.7,185.8,185.28,185.46,14149.0,179.2988,179.3953,178.8932,179.067,14149.0
2021-06-23 10:20:00,185.47,185.86,185.41,185.73,18198.0,179.0767,179.4532,179.0188,179.3277,18198.0
2021-06-23 10:30:00,185.68,185.78,185.43,185.78,11239.0,179.2795,179.376,179.0381,179.376,11239.0
2021-06-23 10:40:00,185.8,186.04,185.77,185.88,20324.0,179.3953,179.627,179.3663,179.4726,20324.0
2021-06-23 10:50:00,185.86,185.94,185.77,185.87,13660.0,179.4532,179.5305,179.3663,179.4629,13660.0
2021-06-23 11:00:00,185.88,186.06,185.73,185.96,25712.0,179.4726,179.6464,179.3277,179.5498,25712.0
2021-06-23 11:10:00,185.96,186.13,185.73,186.08,25536.0,179.5498,179.7139,179.3277,179.6657,25536.0
2021-06-23 11:20:00,186.02,186.04,185.71,185.74,10273.0,179.6077,179.627,179.3084,179.3374,10273.0
2021-06-23 11:30:00,185.82,186.01,185.78,185.86,10537.0,179.4146,179.5981,179.376,179.4532,10537.0
2021-06-23 11:40:00,185.8,186.07,185.78,185.94,12342.0,179.3953,179.656,179.376,179.5305,12342.0
2021-06-23 11:50:00,185.91,186.06,185.86,185.97,7193.0,179.5015,179.6464,179.4532,179.5595,7193.0
2021-06-23 12:00:00,185.99,186.11,185.81,186.02,9405.0,179.5788,179.6946,179.405,179.6077,9405.0
2021-06-23 12:10:00,186.02,186.13,185.97,186.11,10529.0,179.6077,179.7139,179.5595,179.6946,10529.0
2021-06-23 12:20:00,186.08,186.15,186.04,186.1,8156.0,179.6657,179.7333,179.627,179.685,8156.0
2021-06-23 12:30:00,186.07,186.07,185.91,186.0,14914.0,179.656,179.656,179.5015,179.5884,14914.0
2021-06-23 12:40:00,185.98,186.2,185.98,186.19,7680.0,179.5691,179.7815,179.5691,179.7719,7680.0
2021-06-23 12:50:00,186.2,186.22,185.99,186.01,8567.0,179.7815,179.8008,179.5788,179.5981,8567.0
2021-06-23 13:00:00,186.01,186.1,185.96,186.09,13523.0,179.5981,179.685,179.5498,179.6753,13523.0
2021-06-23 13:10:00,186.09,186.09,185.92,185.98,34652.0,179.6753,179.6753,179.5112,179.5691,34652.0
2021-06-23 13:20:00,185.91,186.01,185.83,185.87,6649.0,179.5015,179.5981,179.4243,179.4629,6649.0
2021-06-23 13:30:00,185.84,185.99,185.81,185.96,8828.0,179.4339,179.5788,179.405,179.5498,8828.0
2021-06-23 13:40:00,186.0,186.03,185.86,185.87,10772.0,179.5884,179.6174,179.4532,179.4629,10772.0
2021-06-23 13:50:00,185.87,185.88,185.68,185.72,10117.0,179.4629,179.4726,179.2795,179.3181,10117.0
2021-06-23 14:00:00,185.71,185.8,185.57,185.76,14423.0,179.3084,179.3953,179.1732,179.3567,14423.0
2021-06-23 14:10:00,185.73,185.88,185.68,185.75,14271.0,179.3277,179.4726,179.2795,179.347,14271.0
2021-06-23 14:20:00,185.78,186.0,185.74,185.97,22692.0,179.376,179.5884,179.3374,179.5595,22692.0
2021-06-23 14:30:00,185.95,186.1,185.94,186.05,30849.0,179.5401,179.685,179.5305,179.6367,30849.0
2021-06-23 14:40:00,186.01,186.04,185.87,186.03,17823.0,179.5981,179.627,179.4629,179.6174,17823.0
2021-06-23 14:50:00,186.05,186.06,185.95,186.06,8611.0,179.6367,179.6464,179.5401,179.6464,8611.0
2021-06-23 15:00:00,186.09,186.12,185.96,186.03,19073.0,179.6753,179.7043,179.5498,179.6174,19073.0
2021-06-23 15:10:00,186.04,186.15,186.0,186.02,5951.0,179.627,179.7333,179.5884,179.6077,5951.0
2021-06-23 15:20:00,186.06,186.13,186.02,186.12,7626.0,179.6464,179.7139,179.6077,179.7043,7626.0
2021-06-23 15:30:00,186.13,186.13,185.97,185.99,22154.0,179.7139,179.7139,179.5595,179.5788,22154.0
2021-06-23 15:40:00,185.98,186.15,185.95,186.07,25495.0,179.5691,179.7333,179.5401,179.656,25495.0
2021-06-23 15:50:00,186.06,186.31,185.95,186.14,155178.0,179.6464,179.8877,179.5401,179.7236,155178.0
2021-06-24 09:30:00,186.92,187.21,186.3,186.84,59236.0,180.4767,180.7567,179.8781,180.3995,59236.0
2021-06-24 09:40:00,186.98,187.21,186.77,187.14,12613.0,180.5346,180.7567,180.3319,180.6891,12613.0
2021-06-24 09:50:00,187.07,187.37,186.48,186.9,25659.0,180.6215,180.9112,180.0519,180.4574,25659.0
2021-06-24 10:00:00,186.87,186.94,186.44,186.51,20632.0,180.4284,180.496,180.0133,180.0808,20632.0
2021-06-24 10:10:00,186.47,187.11,186.27,186.71,14891.0,180.0422,180.6602,179.8491,180.2739,14891.0
2021-06-24 10:20:00,186.8,187.26,186.74,187.0,17258.0,180.3608,180.805,180.3029,180.554,17258.0
2021-06-24 10:30:00,187.02,187.07,186.54,186.55,15270.0,180.5733,180.6215,180.1098,180.1195,15270.0
2021-06-24 10:40:00,186.49,186.53,186.28,186.33,11826.0,180.0615,180.1002,179.8588,179.907,11826.0
2021-06-24 10:50:00,186.34,186.35,186.0,186.12,10711.0,179.9167,179.9264,179.5884,179.7043,10711.0
2021-06-24 11:00:00,186.14,186.15,185.94,185.95,8068.0,179.7236,179.7333,179.5305,179.5401,8068.0
2021-06-24 11:10:00,185.95,185.97,185.4,185.4,11593.0,179.5401,179.5595,179.0091,179.0091,11593.0
2021-06-24 11:20:00,185.39,185.43,185.1,185.1,19841.0,178.9994,179.0381,178.7194,178.7194,19841.0
2021-06-24 11:30:00,185.12,185.35,185.1,185.35,53797.0,178.7388,178.9608,178.7194,178.9608,53797.0
2021-06-24 11:40:00,185.35,185.44,184.98,185.31,12558.0,178.9608,179.0477,178.6036,178.9222,12558.0
2021-06-24 11:50:00,185.24,185.4,185.12,185.12,37822.0,178.8546,179.0091,178.7388,178.7388,37822.0
2021-06-24 12:00:00,185.16,185.47,185.09,185.38,13458.0,178.7774,179.0767,178.7098,178.9898,13458.0
2021-06-24 12:10:00,185.34,185.55,185.26,185.4,9356.0,178.9512,179.1539,178.8739,179.0091,9356.0
2021-06-24 12:20:00,185.47,185.79,185.46,185.49,12338.0,179.0767,179.3857,179.067,179.096,12338.0
2021-06-24 12:30:00,185.5,185.67,185.48,185.48,8929.0,179.1057,179.2698,179.0863,179.0863,8929.0
2021-06-24 12:40:00,185.5,185.56,185.41,185.41,8963.0,179.1057,179.1636,179.0188,179.0188,8963.0
2021-06-24 12:50:00,185.4,185.7,185.4,185.58,10416.0,179.0091,179.2988,179.0091,179.1829,10416.0
2021-06-24 13:00:00,185.59,185.8,185.49,185.77,12532.0,179.1926,179.3953,179.096,179.3663,12532.0
2021-06-24 13:10:00,185.77,185.84,185.57,185.63,8964.0,179.3663,179.4339,179.1732,179.2312,8964.0
2021-06-24 13:20:00,185.63,185.79,185.48,185.72,12362.0,179.2312,179.3857,179.0863,179.3181,12362.0
2021-06-24 13:30:00,185.73,185.98,185.69,185.86,8417.0,179.3277,179.5691,179.2891,179.4532,8417.0
2021-06-24 13:40:00,185.87,185.87,185.5,185.57,12551.0,179.4629,179.4629,179.1057,179.1732,12551.0
2021-06-24 13:50:00,185.57,185.8,185.56,185.61,11011.0,179.1732,179.3953,179.1636,179.2119,11011.0
2021-06-24 14:00:00,185.61,185.74,185.6,185.74,8001.0,179.2119,179.3374,179.2022,179.3374,8001.0
2021-06-24 14:10:00,185.71,185.8,185.53,185.74,16906.0,179.3084,179.3953,179.1346,179.3374,16906.0
2021-06-24 14:20:00,185.72,185.8,185.65,185.74,8430.0,179.3181,179.3953,179.2505,179.3374,8430.0
2021-06-24 14:30:00,185.76,185.78,185.63,185.63,10494.0,179.3567,179.376,179.2312,179.2312,10494.0
2021-06-24 14:40:00,185.64,185.76,185.63,185.7,9055.0,179.2408,179.3567,179.2312,179.2988,9055.0
2021-06-24 14:50:00,185.7,185.74,185.54,185.7,12106.0,179.2988,179.3374,179.1443,179.2988,12106.0
2021-06-24 15:00:00,185.7,185.75,185.57,185.61,12339.0,179.2988,179.347,179.1732,179.2119,12339.0
2021-06-24 15:10:00,185.61,185.67,185.44,185.46,13781.0,179.2119,179.2698,179.0477,179.067,13781.0
2021-06-24 15:20:00,185.46,185.53,185.29,185.43,29912.0,179.067,179.1346,178.9029,179.0381,29912.0
2021-06-24 15:30:00,185.43,185.55,185.31,185.4,23361.0,179.0381,179.1539,178.9222,179.0091,23361.0
2021-06-24 15:40:00,185.4,185.62,185.39,185.4,35659.0,179.0091,179.2215,178.9994,179.0091,35659.0
2021-06-24 15:50:00,185.39,185.53,185.26,185.38,112088.0,178.9994,179.1346,178.8739,178.9898,112088.0
2021-06-25 09:30:00,185.5,185.93,184.67,185.58,40788.0,179.1057,179.5208,178.3043,179.1829,40788.0
2021-06-25 09:40:00,185.34,185.58,184.65,184.87,21132.0,178.9512,179.1829,178.285,178.4974,21132.0
2021-06-25 09:50:00,184.95,185.02,184.5,184.59,35244.0,178.5746,178.6422,178.1401,178.227,35244.0
2021-06-25 10:00:00,184.67,185.02,184.66,184.98,15716.0,178.3043,178.6422,178.2946,178.6036,15716.0
2021-06-25 10:10:00,185.0,185.26,184.89,185.12,7129.0,178.6229,178.8739,178.5167,178.7388,7129.0
2021-06-25 10:20:00,185.08,185.6,185.08,185.46,13089.0,178.7001,179.2022,178.7001,179.067,13089.0
2021-06-25 10:30:00,185.44,185.5,185.22,185.27,14407.0,179.0477,179.1057,178.8353,178.8836,14407.0
2021-06-25 10:40:00,185.33,185.38,185.14,185.19,5241.0,178.9415,178.9898,178.7581,178.8063,5241.0
2021-06-25 10:50:00,185.17,185.17,184.86,185.0,14871.0,178.787,178.787,178.4877,178.6229,14871.0
2021-06-25 11:00:00,185.05,185.11,184.89,185.11,11711.0,178.6712,178.7291,178.5167,178.7291,11711.0
2021-06-25 11:10:00,185.1,185.24,185.03,185.11,8988.0,178.7194,178.8546,178.6519,178.7291,8988.0
2021-06-25 11:20:00,185.11,185.22,185.04,185.06,11346.0,178.7291,178.8353,178.6615,178.6808,11346.0
2021-06-25 11:30:00,185.08,185.15,184.92,184.97,14073.0,178.7001,178.7677,178.5456,178.5939,14073.0
2021-06-25 11:40:00,184.99,185.28,184.98,185.17,23964.0,178.6132,178.8932,178.6036,178.787,23964.0
2021-06-25 11:50:00,185.16,185.26,185.1,185.21,8813.0,178.7774,178.8739,178.7194,178.8257,8813.0
2021-06-25 12:00:00,185.23,185.33,185.12,185.23,7568.0,178.845,178.9415,178.7388,178.845,7568.0
2021-06-25 12:10:00,185.23,185.38,185.2,185.32,7506.0,178.845,178.9898,178.816,178.9319,7506.0
2021-06-25 12:20:00,185.31,185.35,185.13,185.24,12157.0,178.9222,178.9608,178.7484,178.8546,12157.0
2021-06-25 12:30:00,185.25,185.38,185.21,185.29,8105.0,178.8643,178.9898,178.8257,178.9029,8105.0
2021-06-25 12:40:00,185.27,185.42,185.25,185.31,6902.0,178.8836,179.0284,178.8643,178.9222,6902.0
2021-06-25 12:50:00,185.24,185.38,185.22,185.28,9452.0,178.8546,178.9898,178.8353,178.8932,9452.0
2021-06-25 13:00:00,185.28,185.42,185.21,185.21,4933.0,178.8932,179.0284,178.8257,178.8257,4933.0
2021-06-25 13:10:00,185.26,185.55,185.21,185.5,10648.0,178.8739,179.1539,178.8257,179.1057,10648.0
2021-06-25 13:20:00,185.57,185.71,185.53,185.62,7367.0,179.1732,179.3084,179.1346,179.2215,7367.0
2021-06-25 13:30:00,185.68,185.68,185.55,185.59,3897.0,179.2795,179.2795,179.1539,179.1926,3897.0
2021-06-25 13:40:00,185.52,185.6,185.37,185.47,8253.0,179.125,179.2022,178.9801,179.0767,8253.0
2021-06-25 13:50:00,185.36,185.38,185.14,185.27,11175.0,178.9705,178.9898,178.7581,178.8836,11175.0
2021-06-25 14:00:00,185.29,185.42,185.24,185.35,8390.0,178.9029,179.0284,178.8546,178.9608,8390.0
2021-06-25 14:10:00,185.37,185.71,185.32,185.66,13139.0,178.9801,179.3084,178.9319,179.2601,13139.0
2021-06-25 14:20:00,185.61,185.76,185.61,185.72,15229.0,179.2119,179.3567,179.2119,179.3181,15229.0
2021-06-25 14:30:00,185.7,185.76,185.66,185.75,8700.0,179.2988,179.3567,179.2601,179.347,8700.0
2021-06-25 14:40:00,185.72,185.84,185.64,185.75,15375.0,179.3181,179.4339,179.2408,179.347,15375.0
2021-06-25 14:50:00,185.8,185.91,185.75,185.79,8833.0,179.3953,179.5015,179.347,179.3857,8833.0
2021-06-25 15:00:00,185.8,186.05,185.77,186.05,12691.0,179.3953,179.6367,179.3663,179.6367,12691.0
2021-06-25 15:10:00,186.08,186.29,185.89,186.09,14648.0,179.6657,179.8684,179.4822,179.6753,14648.0
2021-06-25 15:20:00,186.04,186.29,186.04,186.06,24856.0,179.627,179.8684,179.627,179.6464,24856.0
2021-06-25 15:30:00,186.07,186.44,186.01,186.31,27235.0,179.656,180.0133,179.5981,179.8877,27235.0
2021-06-25 15:40:00,186.36,186.56,186.26,186.26,42061.0,179.936,180.1291,179.8395,179.8395,42061.0
2021-06-25 15:50:00,186.28,187.27,186.17,187.02,245099.0,179.8588,180.8146,179.7526,180.5733,245099.0
2021-06-28 09:30:00,187.34,187.93,186.91,186.91,37823.0,180.8822,181.4519,180.4671,180.4671,37823.0
2021-06-28 09:40:00,186.99,187.32,186.57,186.75,30451.0,180.5443,180.8629,180.1388,180.3126,30451.0
2021-06-28 09:50:00,186.65,187.26,186.65,187.03,25857.0,180.216,180.805,180.216,180.5829,25857.0
2021-06-28 10:00:00,187.08,187.7,186.99,187.64,46994.0,180.6312,181.2298,180.5443,181.1719,46994.0
2021-06-28 10:10:00,187.67,187.92,187.5,187.66,24172.0,181.2009,181.4422,181.0367,181.1912,24172.0
2021-06-28 10:20:00,187.74,187.91,186.75,186.97,27841.0,181.2684,181.4326,180.3126,180.525,27841.0
2021-06-28 10:30:00,186.91,187.0,186.82,186.86,18871.0,180.4671,180.554,180.3802,180.4188,18871.0
2021-06-28 10:40:00,186.82,186.93,186.61,186.89,15735.0,180.3802,180.4864,180.1774,180.4477,15735.0
2021-06-28 10:50:00,186.9,186.9,186.32,186.35,13017.0,180.4574,180.4574,179.8974,179.9264,13017.0
2021-06-28 11:00:00,186.33,186.4,186.1,186.23,14589.0,179.907,179.9746,179.685,179.8105,14589.0
2021-06-28 11:10:00,186.2,186.24,186.03,186.11,16306.0,179.7815,179.8201,179.6174,179.6946,16306.0
2021-06-28 11:20:00,186.12,186.2,185.91,186.06,14851.0,179.7043,179.7815,179.5015,179.6464,14851.0
2021-06-28 11:30:00,186.04,186.2,185.84,186.2,18087.0,179.627,179.7815,179.4339,179.7815,18087.0
2021-06-28 11:40:00,186.17,186.46,186.09,186.31,18757.0,179.7526,180.0326,179.6753,179.8877,18757.0
2021-06-28 11:50:00,186.33,186.48,186.27,186.33,16763.0,179.907,180.0519,179.8491,179.907,16763.0
2021-06-28 12:00:00,186.37,186.49,186.24,186.41,20569.0,179.9457,180.0615,179.8201,179.9843,20569.0
2021-06-28 12:10:00,186.44,186.6,186.26,186.34,12971.0,180.0133,180.1677,179.8395,179.9167,12971.0
2021-06-28 12:20:00,186.37,186.4,186.04,186.05,10011.0,179.9457,179.9746,179.627,179.6367,10011.0
2021-06-28 12:30:00,186.05,186.06,185.78,185.78,9422.0,179.6367,179.6464,179.376,179.376,9422.0
2021-06-28 12:40:00,185.79,185.82,185.68,185.73,7299.0,179.3857,179.4146,179.2795,179.3277,7299.0
2021-06-28 12:50:00,185.73,185.86,185.64,185.64,18868.0,179.3277,179.4532,179.2408,179.2408,18868.0
2021-06-28 13:00:00,185.67,185.9,185.67,185.76,15158.0,179.2698,179.4919,179.2698,179.3567,15158.0
2021-06-28 13:10:00,185.8,185.98,185.76,185.92,11721.0,179.3953,179.5691,179.3567,179.5112,11721.0
2021-06-28 13:20:00,185.96,186.0,185.87,185.89,9909.0,179.5498,179.5884,179.4629,179.4822,9909.0
2021-06-28 13:30:00,185.83,186.0,185.77,186.0,10537.0,179.4243,179.5884,179.3663,179.5884,10537.0
2021-06-28 13:40:00,185.96,186.27,185.92,186.22,16513.0,179.5498,179.8491,179.5112,179.8008,16513.0
2021-06-28 13:50:00,186.22,186.44,186.18,186.33,14557.0,179.8008,180.0133,179.7622,179.907,14557.0
2021-06-28 14:00:00,186.34,186.5,186.33,186.5,13580.0,179.9167,180.0712,179.907,180.0712,13580.0
2021-06-28 14:10:00,186.48,186.63,186.45,186.54,12482.0,180.0519,180.1967,180.0229,180.1098,12482.0
2021-06-28 14:20:00,186.56,186.63,186.36,186.41,9267.0,180.1291,180.1967,179.936,179.9843,9267.0
2021-06-28 14:30:00,186.38,186.57,186.3,186.5,14030.0,179.9553,180.1388,179.8781,180.0712,14030.0
2021-06-28 14:40:00,186.36,186.58,186.36,186.56,10092.0,179.936,180.1484,179.936,180.1291,10092.0
2021-06-28 14:50:00,186.58,186.63,186.33,186.33,9381.0,180.1484,180.1967,179.907,179.907,9381.0
2021-06-28 15:00:00,186.35,186.43,186.13,186.33,21676.0,179.9264,180.0036,179.7139,179.907,21676.0
2021-06-28 15:10:00,186.33,186.76,186.31,186.69,14923.0,179.907,180.3222,179.8877,180.2546,14923.0
2021-06-28 15:20:00,186.69,186.86,186.65,186.73,14970.0,180.2546,180.4188,180.216,180.2933,14970.0
2021-06-28 15:30:00,186.71,186.91,186.69,186.89,19870.0,180.2739,180.4671,180.2546,180.4477,19870.0
2021-06-28 15:40:00,186.89,187.03,186.87,186.93,30573.0,180.4477,180.5829,180.4284,180.4864,30573.0
2021-06-28 15:50:00,186.94,187.12,186.93,187.03,91241.0,180.496,180.6698,180.4864,180.5829,91241.0
2021-06-29 09:30:00,187.09,187.47,186.09,187.22,48545.0,180.6408,181.0077,179.6753,180.7664,48545.0
2021-06-29 09:40:00,187.25,187.76,187.13,187.7,20726.0,180.7953,181.2878,180.6795,181.2298,20726.0
2021-06-29 09:50:00,187.73,187.81,187.43,187.81,4182.0,181.2588,181.336,180.9691,181.336,4182.0
2021-06-29 10:00:00,187.75,187.9,187.44,187.78,7761.0,181.2781,181.4229,180.9788,181.3071,7761.0
2021-06-29 10:10:00,187.91,187.98,187.69,187.96,5064.0,181.4326,181.5002,181.2202,181.4809,5064.0
2021-06-29 10:20:00,187.98,188.05,187.54,187.65,14861.0,181.5002,181.5678,181.0753,181.1815,14861.0
2021-06-29 10:30:00,187.68,187.77,187.35,187.55,26193.0,181.2105,181.2974,180.8919,181.085,26193.0
2021-06-29 10:40:00,187.57,187.88,187.54,187.88,19271.0,181.1043,181.4036,181.0753,181.4036,19271.0
2021-06-29 10:50:00,187.86,187.88,187.53,187.57,9947.0,181.3843,181.4036,181.0657,181.1043,9947.0
2021-06-29 11:00:00,187.68,187.75,187.55,187.64,5287.0,181.2105,181.2781,181.085,181.1719,5287.0
2021-06-29 11:10:00,187.62,187.62,187.49,187.57,4410.0,181.1526,181.1526,181.0271,181.1043,4410.0
2021-06-29 11:20:00,187.44,187.48,187.08,187.12,6400.0,180.9788,181.0174,180.6312,180.6698,6400.0
2021-06-29 11:30:00,187.1,187.45,187.0,187.45,32833.0,180.6505,180.9884,180.554,180.9884,32833.0
2021-06-29 11:40:00,187.42,187.47,187.26,187.45,3983.0,180.9595,181.0077,180.805,180.9884,3983.0
2021-06-29 11:50:00,187.48,187.48,187.32,187.32,3458.0,181.0174,181.0174,180.8629,180.8629,3458.0
2021-06-29 12:00:00,187.3,187.41,187.19,187.41,5146.0,180.8436,180.9498,180.7374,180.9498,5146.0
2021-06-29 12:10:00,187.38,187.51,187.33,187.45,7808.0,180.9209,181.0464,180.8726,180.9884,7808.0
2021-06-29 12:20:00,187.49,187.72,187.47,187.64,8747.0,181.0271,181.2491,181.0077,181.1719,8747.0
2021-06-29 12:30:00,187.6,187.61,187.38,187.43,9350.0,181.1333,181.1429,180.9209,180.9691,9350.0
2021-06-29 12:40:00,187.48,187.53,187.44,187.47,3255.0,181.0174,181.0657,180.9788,181.0077,3255.0
2021-06-29 12:50:00,187.41,187.63,187.33,187.63,9708.0,180.9498,181.1622,180.8726,181.1622,9708.0
2021-06-29 13:00:00,187.59,187.62,187.5,187.52,3240.0,181.1236,181.1526,181.0367,181.056,3240.0
2021-06-29 13:10:00,187.53,187.62,187.5,187.55,5818.0,181.0657,181.1526,181.0367,181.085,5818.0
2021-06-29 13:20:00,187.52,187.55,187.39,187.4,2875.0,181.056,181.085,180.9305,180.9402,2875.0
2021-06-29 13:30:00,187.38,187.4,187.31,187.36,6583.0,180.9209,180.9402,180.8533,180.9015,6583.0
2021-06-29 13:40:00,187.36,187.36,187.2,187.22,7187.0,180.9015,180.9015,180.7471,180.7664,7187.0
2021-06-29 13:50:00,187.23,187.36,187.23,187.35,4397.0,180.776,180.9015,180.776,180.8919,4397.0
2021-06-29 14:00:00,187.32,187.58,187.32,187.58,6676.0,180.8629,181.114,180.8629,181.114,6676.0
2021-06-29 14:10:00,187.52,187.66,187.5,187.56,9247.0,181.056,181.1912,181.0367,181.0946,9247.0
2021-06-29 14:20:00,187.52,187.52,187.35,187.37,6659.0,181.056,181.056,180.8919,180.9112,6659.0
2021-06-29 14:30:00,187.38,187.45,187.32,187.39,7021.0,180.9209,180.9884,180.8629,180.9305,7021.0
2021-06-29 14:40:00,187.42,187.54,187.38,187.46,8007.0,180.9595,181.0753,180.9209,180.9981,8007.0
2021-06-29 14:50:00,187.44,187.54,187.4,187.53,6092.0,180.9788,181.0753,180.9402,181.0657,6092.0
2021-06-29 15:00:00,187.58,187.65,187.21,187.25,17382.0,181.114,181.1815,180.7567,180.7953,17382.0
2021-06-29 15:10:00,187.27,187.47,187.25,187.46,8585.0,180.8146,181.0077,180.7953,180.9981,8585.0
2021-06-29 15:20:00,187.47,187.63,187.43,187.62,4822.0,181.0077,181.1622,180.9691,181.1526,4822.0
2021-06-29 15:30:00,187.57,187.79,187.54,187.77,9920.0,181.1043,181.3167,181.0753,181.2974,9920.0
2021-06-29 15:40:00,187.76,187.98,187.76,187.9,16176.0,181.2878,181.5002,181.2878,181.4229,16176.0
2021-06-29 15:50:00,187.86,188.19,187.85,187.94,58292.0,181.3843,181.7029,181.3747,181.4615,58292.0
2021-06-30 09:30:00,188.11,188.53,187.33,187.44,28471.0,181.6257,182.0312,180.8726,180.9788,28471.0
2021-06-30 09:40:00,187.42,187.42,186.85,186.96,8512.0,180.9595,180.9595,180.4091,180.5153,8512.0
2021-06-30 09:50:00,187.0,187.11,186.86,186.96,7845.0,180.554,180.6602,180.4188,180.5153,7845.0
2021-06-30 10:00:00,187.0,187.02,186.65,186.78,9153.0,180.554,180.5733,180.216,180.3415,9153.0
2021-06-30 10:10:00,186.81,186.86,186.67,186.71,8470.0,180.3705,180.4188,180.2353,180.2739,8470.0
2021-06-30 10:20:00,186.71,186.99,186.62,186.94,6691.0,180.2739,180.5443,180.187,180.496,6691.0
2021-06-30 10:30:00,186.88,186.96,186.61,186.75,19704.0,180.4381,180.5153,180.1774,180.3126,19704.0
2021-06-30 10:40:00,186.72,186.86,186.68,186.7,11293.0,180.2836,180.4188,180.245,180.2643,11293.0
2021-06-30 10:50:00,186.67,186.95,186.64,186.78,19457.0,180.2353,180.5057,180.2064,180.3415,19457.0
2021-06-30 11:00:00,186.84,186.99,186.62,186.66,14303.0,180.3995,180.5443,180.187,180.2257,14303.0
2021-06-30 11:10:00,186.67,186.8,186.51,186.56,11104.0,180.2353,180.3608,180.0808,180.1291,11104.0
2021-06-30 11:20:00,186.59,186.59,186.36,186.51,18547.0,180.1581,180.1581,179.936,180.0808,18547.0
2021-06-30 11:30:00,186.51,186.65,186.48,186.49,7887.0,180.0808,180.216,180.0519,180.0615,7887.0
2021-06-30 11:40:00,186.5,186.53,186.24,186.33,12079.0,180.0712,180.1002,179.8201,179.907,12079.0
2021-06-30 11:50:00,186.22,186.3,186.09,186.18,10589.0,179.8008,179.8781,179.6753,179.7622,10589.0
2021-06-30 12:00:00,186.15,186.18,185.74,185.95,13192.0,179.7333,179.7622,179.3374,179.5401,13192.0
2021-06-30 12:10:00,185.99,186.14,185.87,185.95,8985.0,179.5788,179.7236,179.4629,179.5401,8985.0
2021-06-30 12:20:00,185.93,186.1,185.67,185.69,12680.0,179.5208,179.685,179.2698,179.2891,12680.0
2021-06-30 12:30:00,185.71,185.93,185.58,185.88,18016.0,179.3084,179.5208,179.1829,179.4726,18016.0
2021-06-30 12:40:00,185.92,186.11,185.83,186.11,6295.0,179.5112,179.6946,179.4243,179.6946,6295.0
2021-06-30 12:50:00,186.11,186.21,186.07,186.13,8972.0,179.6946,179.7912,179.656,179.7139,8972.0
2021-06-30 13:00:00,186.14,186.38,186.08,186.28,4586.0,179.7236,179.9553,179.6657,179.8588,4586.0
2021-06-30 13:10:00,186.3,186.3,186.03,186.03,6656.0,179.8781,179.8781,179.6174,179.6174,6656.0
2021-06-30 13:20:00,186.04,186.28,186.03,186.23,6521.0,179.627,179.8588,179.6174,179.8105,6521.0
2021-06-30 13:30:00,186.25,186.4,186.25,186.38,7809.0,179.8298,179.9746,179.8298,179.9553,7809.0
2021-06-30 13:40:00,186.41,186.56,186.27,186.27,9629.0,179.9843,180.1291,179.8491,179.8491,9629.0
2021-06-30 13:50:00,186.25,186.29,186.1,186.19,9891.0,179.8298,179.8684,179.685,179.7719,9891.0
2021-06-30 14:00:00,186.19,186.36,186.09,186.34,9628.0,179.7719,179.936,179.6753,179.9167,9628.0
2021-06-30 14:10:00,186.33,186.44,186.31,186.31,4976.0,179.907,180.0133,179.8877,179.8877,4976.0
2021-06-30 14:20:00,186.31,186.34,186.04,186.06,7693.0,179.8877,179.9167,179.627,179.6464,7693.0
2021-06-30 14:30:00,186.06,186.29,186.0,186.0,10274.0,179.6464,179.8684,179.5884,179.5884,10274.0
2021-06-30 14:40:00,186.0,186.26,185.95,186.24,13027.0,179.5884,179.8395,179.5401,179.8201,13027.0
2021-06-30 14:50:00,186.21,186.33,186.01,186.04,7350.0,179.7912,179.907,179.5981,179.627,7350.0
2021-06-30 15:00:00,186.06,186.11,185.95,185.95,19245.0,179.6464,179.6946,179.5401,179.5401,19245.0
2021-06-30 15:10:00,186.01,186.19,185.78,185.93,11883.0,179.5981,179.7719,179.376,179.5208,11883.0
2021-06-30 15:20:00,185.91,186.03,185.82,186.01,12775.0,179.5015,179.6174,179.4146,179.5981,12775.0
2021-06-30 15:30:00,186.01,186.46,185.92,186.44,18586.0,179.5981,180.0326,179.5112,180.0133,18586.0
2021-06-30 15:40:00,186.45,186.68,186.28,186.48,19508.0,180.0229,180.245,179.8588,180.0519,19508.0
2021-06-30 15:50:00,186.54,186.68,186.3,186.3,108806.0,180.1098,180.245,179.8781,179.8781,108806.0
2021-07-01 09:30:00,187.0,187.44,186.61,187.42,47015.0,180.554,180.9788,180.1774,180.9595,47015.0
2021-07-01 09:40:00,187.37,188.17,187.36,188.0,18307.0,180.9112,181.6836,180.9015,181.5195,18307.0
2021-07-01 09:50:00,188.03,188.12,187.74,188.11,28538.0,181.5484,181.6353,181.2684,181.6257,28538.0
2021-07-01 10:00:00,188.05,188.14,187.93,188.09,13645.0,181.5678,181.6547,181.4519,181.6064,13645.0
2021-07-01 10:10:00,188.18,188.23,187.42,187.51,16548.0,181.6933,181.7416,180.9595,181.0464,16548.0
2021-07-01 10:20:00,187.45,187.58,187.35,187.37,14717.0,180.9884,181.114,180.8919,180.9112,14717.0
2021-07-01 10:30:00,187.41,187.75,187.41,187.58,13600.0,180.9498,181.2781,180.9498,181.114,13600.0
2021-07-01 10:40:00,187.63,187.68,187.4,187.54,14361.0,181.1622,181.2105,180.9402,181.0753,14361.0
2021-07-01 10:50:00,187.51,187.99,187.51,187.96,19318.0,181.0464,181.5098,181.0464,181.4809,19318.0
2021-07-01 11:00:00,187.96,188.18,187.89,188.18,21897.0,181.4809,181.6933,181.4133,181.6933,21897.0
2021-07-01 11:10:00,188.14,188.21,187.78,188.21,23423.0,181.6547,181.7222,181.3071,181.7222,23423.0
2021-07-01 11:20:00,188.27,188.44,188.26,188.3,14075.0,181.7802,181.9443,181.7705,181.8091,14075.0
2021-07-01 11:30:00,188.34,188.38,188.14,188.26,14899.0,181.8478,181.8864,181.6547,181.7705,14899.0
2021-07-01 11:40:00,188.22,188.33,188.14,188.21,12593.0,181.7319,181.8381,181.6547,181.7222,12593.0
2021-07-01 11:50:00,188.21,188.27,188.08,188.12,11383.0,181.7222,181.7802,181.5967,181.6353,11383.0
2021-07-01 12:00:00,188.14,188.15,187.99,188.12,10792.0,181.6547,181.6643,181.5098,181.6353,10792.0
2021-07-01 12:10:00,188.14,188.59,188.12,188.58,11801.0,181.6547,182.0891,181.6353,182.0795,11801.0
2021-07-01 12:20:00,188.54,188.61,188.38,188.58,9222.0,182.0409,182.1085,181.8864,182.0795,9222.0
2021-07-01 12:30:00,188.55,188.6,188.37,188.43,13145.0,182.0505,182.0988,181.8767,181.9347,13145.0
2021-07-01 12:40:00,188.42,188.59,188.35,188.54,11367.0,181.925,182.0891,181.8574,182.0409,11367.0
2021-07-01 12:50:00,188.56,188.71,188.44,188.54,12627.0,182.0602,182.205,181.9443,182.0409,12627.0
2021-07-01 13:00:00,188.56,188.61,188.51,188.57,8631.0,182.0602,182.1085,182.0119,182.0698,8631.0
2021-07-01 13:10:00,188.56,188.56,188.34,188.47,57241.0,182.0602,182.0602,181.8478,181.9733,57241.0
2021-07-01 13:20:00,188.48,188.68,188.45,188.65,10119.0,181.9829,182.176,181.954,182.1471,10119.0
2021-07-01 13:30:00,188.66,189.04,188.65,189.04,13796.0,182.1567,182.5236,182.1471,182.5236,13796.0
2021-07-01 13:40:00,189.03,189.03,188.76,188.79,14880.0,182.514,182.514,182.2533,182.2822,14880.0
2021-07-01 13:50:00,188.76,188.87,188.65,188.69,16296.0,182.2533,182.3595,182.1471,182.1857,16296.0
2021-07-01 14:00:00,188.69,188.85,188.62,188.78,16908.0,182.1857,182.3402,182.1181,182.2726,16908.0
2021-07-01 14:10:00,188.77,188.92,188.72,188.84,14524.0,182.2629,182.4078,182.2147,182.3305,14524.0
2021-07-01 14:20:00,188.83,188.94,188.79,188.8,15334.0,182.3209,182.4271,182.2822,182.2919,15334.0
2021-07-01 14:30:00,188.8,188.99,188.77,188.95,18997.0,182.2919,182.4754,182.2629,182.4367,18997.0
2021-07-01 14:40:00,188.95,189.03,188.83,188.85,20441.0,182.4367,182.514,182.3209,182.3402,20441.0
2021-07-01 14:50:00,188.87,188.87,188.58,188.66,16592.0,182.3595,182.3595,182.0795,182.1567,16592.0
2021-07-01 15:00:00,188.63,188.67,188.41,188.44,15006.0,182.1278,182.1664,181.9153,181.9443,15006.0
2021-07-01 15:10:00,188.44,188.46,188.22,188.46,21507.0,181.9443,181.9636,181.7319,181.9636,21507.0
2021-07-01 15:20:00,188.47,188.53,188.37,188.39,19493.0,181.9733,182.0312,181.8767,181.896,19493.0
2021-07-01 15:30:00,188.39,188.83,188.38,188.72,47817.0,181.896,182.3209,181.8864,182.2147,47817.0
2021-07-01 15:40:00,188.72,188.94,188.65,188.83,81161.0,182.2147,182.4271,182.1471,182.3209,81161.0
2021-07-01 15:50:00,188.83,189.46,188.77,189.35,271720.0,182.3209,182.9292,182.2629,182.8229,271720.0
2021-07-02 09:30:00,189.87,190.37,189.76,189.95,47001.0,183.325,183.8078,183.2188,183.4023,47001.0
2021-07-02 09:40:00,189.91,190.18,189.82,189.95,24085.0,183.3636,183.6243,183.2767,183.4023,24085.0
2021-07-02 09:50:00,189.94,190.67,189.94,190.55,10801.0,183.3926,184.0974,183.3926,183.9816,10801.0
2021-07-02 10:00:00,190.55,190.82,190.54,190.74,11591.0,183.9816,184.2423,183.9719,184.165,11591.0
2021-07-02 10:10:00,190.75,190.98,190.66,190.84,22679.0,184.1747,184.3968,184.0878,184.2616,22679.0
2021-07-02 10:20:00,190.81,190.98,190.69,190.91,13895.0,184.2326,184.3968,184.1168,184.3292,13895.0
2021-07-02 10:30:00,190.92,191.1,190.88,191.07,9274.0,184.3388,184.5126,184.3002,184.4837,9274.0
2021-07-02 10:40:00,191.07,191.2,190.93,191.19,34711.0,184.4837,184.6092,184.3485,184.5995,34711.0
2021-07-02 10:50:00,191.21,191.48,191.11,191.12,23469.0,184.6188,184.8795,184.5223,184.5319,23469.0
2021-07-02 11:00:00,191.12,191.18,190.64,190.64,10324.0,184.5319,184.5899,184.0685,184.0685,10324.0
2021-07-02 11:10:00,190.66,190.88,190.58,190.8,14224.0,184.0878,184.3002,184.0105,184.223,14224.0
2021-07-02 11:20:00,190.8,190.93,190.74,190.8,14636.0,184.223,184.3485,184.165,184.223,14636.0
2021-07-02 11:30:00,190.86,191.01,190.76,190.9,14759.0,184.2809,184.4257,184.1843,184.3195,14759.0
2021-07-02 11:40:00,190.88,191.0,190.8,190.86,10144.0,184.3002,184.4161,184.223,184.2809,10144.0
2021-07-02 11:50:00,190.9,191.27,190.88,191.17,9841.0,184.3195,184.6768,184.3002,184.5802,9841.0
2021-07-02 12:00:00,191.18,191.27,191.06,191.25,8997.0,184.5899,184.6768,184.474,184.6574,8997.0
2021-07-02 12:10:00,191.25,191.27,191.07,191.2,9477.0,184.6574,184.6768,184.4837,184.6092,9477.0
2021-07-02 12:20:00,191.21,191.27,191.12,191.15,9787.0,184.6188,184.6768,184.5319,184.5609,9787.0
2021-07-02 12:30:00,191.17,191.25,191.1,191.25,9802.0,184.5802,184.6574,184.5126,184.6574,9802.0
2021-07-02 12:40:00,191.25,191.47,191.22,191.43,10147.0,184.6574,184.8699,184.6285,184.8312,10147.0
2021-07-02 12:50:00,191.41,191.58,191.32,191.46,9414.0,184.8119,184.9761,184.725,184.8602,9414.0
2021-07-02 13:00:00,191.47,191.65,191.47,191.5,10330.0,184.8699,185.0437,184.8699,184.8988,10330.0
2021-07-02 13:10:00,191.5,191.66,191.42,191.62,45192.0,184.8988,185.0533,184.8216,185.0147,45192.0
2021-07-02 13:20:00,191.63,191.74,191.59,191.7,7624.0,185.0244,185.1306,184.9857,185.0919,7624.0
2021-07-02 13:30:00,191.7,191.8,191.59,191.65,9605.0,185.0919,185.1885,184.9857,185.0437,9605.0
2021-07-02 13:40:00,191.66,191.93,191.64,191.89,18145.0,185.0533,185.314,185.034,185.2754,18145.0
2021-07-02 13:50:00,191.92,191.98,191.73,191.97,15042.0,185.3044,185.3623,185.1209,185.3526,15042.0
2021-07-02 14:00:00,192.0,192.15,191.89,192.09,15165.0,185.3816,185.5264,185.2754,185.4685,15165.0
2021-07-02 14:10:00,192.12,192.18,191.97,192.06,19102.0,185.4975,185.5554,185.3526,185.4395,19102.0
2021-07-02 14:20:00,192.1,192.26,192.02,192.26,13771.0,185.4781,185.6326,185.4009,185.6326,13771.0
2021-07-02 14:30:00,192.28,192.46,192.22,192.36,17789.0,185.6519,185.8257,185.594,185.7292,17789.0
2021-07-02 14:40:00,192.3,192.32,191.94,192.14,10301.0,185.6713,185.6906,185.3237,185.5168,10301.0
2021-07-02 14:50:00,192.1,192.31,191.99,192.28,14633.0,185.4781,185.6809,185.3719,185.6519,14633.0
2021-07-02 15:00:00,192.3,192.48,192.15,192.48,21660.0,185.6713,185.8451,185.5264,185.8451,21660.0
2021-07-02 15:10:00,192.45,192.62,192.32,192.58,22252.0,185.8161,185.9802,185.6906,185.9416,22252.0
2021-07-02 15:20:00,192.59,192.59,192.24,192.34,23204.0,185.9513,185.9513,185.6133,185.7099,23204.0
2021-07-02 15:30:00,192.36,192.58,192.26,192.48,28415.0,185.7292,185.9416,185.6326,185.8451,28415.0
2021-07-02 15:40:00,192.48,192.84,192.47,192.71,45748.0,185.8451,186.1926,185.8354,186.0671,45748.0
2021-07-02 15:50:00,192.75,193.04,192.61,192.71,195523.0,186.1057,186.3857,185.9706,186.0671,195523.0
2021-07-06 09:30:00,191.61,192.98,191.61,192.57,45564.0,185.005,186.3278,185.005,185.9319,45564.0
2021-07-06 09:40:00,192.71,193.03,192.43,192.64,26745.0,186.0671,186.3761,185.7968,185.9995,26745.0
2021-07-06 09:50:00,192.54,193.04,192.5,192.9,34047.0,185.903,186.3857,185.8644,186.2506,34047.0
2021-07-06 10:00:00,192.9,193.05,192.66,192.75,34067.0,186.2506,186.3954,186.0188,186.1057,34067.0
2021-07-06 10:10:00,192.72,193.31,192.18,192.22,95804.0,186.0768,186.6464,185.5554,185.594,95804.0
2021-07-06 10:20:00,192.17,192.36,191.89,192.31,22121.0,185.5457,185.7292,185.2754,185.6809,22121.0
2021-07-06 10:30:00,192.41,192.92,192.08,192.86,10203.0,185.7775,186.2699,185.4588,186.212,10203.0
2021-07-06 10:40:00,192.76,192.97,192.4,192.4,13130.0,186.1154,186.3182,185.7678,185.7678,13130.0
2021-07-06 10:50:00,192.36,192.69,192.27,192.68,9978.0,185.7292,186.0478,185.6423,186.0382,9978.0
2021-07-06 11:00:00,192.67,192.98,192.63,192.93,12636.0,186.0285,186.3278,185.9899,186.2795,12636.0
2021-07-06 11:10:00,192.87,193.18,192.87,193.02,11298.0,186.2216,186.5209,186.2216,186.3664,11298.0
2021-07-06 11:20:00,193.05,193.35,193.0,193.3,17964.0,186.3954,186.6851,186.3471,186.6368,17964.0
2021-07-06 11:30:00,193.35,193.56,193.26,193.31,10605.0,186.6851,186.8878,186.5982,186.6464,10605.0
2021-07-06 11:40:00,193.37,193.46,193.29,193.35,9517.0,186.7044,186.7913,186.6271,186.6851,9517.0
2021-07-06 11:50:00,193.31,193.45,193.25,193.38,8154.0,186.6464,186.7816,186.5885,186.714,8154.0
2021-07-06 12:00:00,193.34,193.34,193.02,193.03,13105.0,186.6754,186.6754,186.3664,186.3761,13105.0
2021-07-06 12:10:00,193.12,193.37,192.9,192.9,11862.0,186.463,186.7044,186.2506,186.2506,11862.0
2021-07-06 12:20:00,192.9,193.0,192.44,192.96,55142.0,186.2506,186.3471,185.8064,186.3085,55142.0
2021-07-06 12:30:00,192.91,193.08,192.87,192.97,10147.0,186.2602,186.4244,186.2216,186.3182,10147.0
2021-07-06 12:40:00,192.97,193.19,192.93,193.19,7975.0,186.3182,186.5306,186.2795,186.5306,7975.0
2021-07-06 12:50:00,193.17,193.4,193.16,193.33,7784.0,186.5113,186.7333,186.5016,186.6657,7784.0
2021-07-06 13:00:00,193.33,193.39,193.09,193.39,7341.0,186.6657,186.7237,186.434,186.7237,7341.0
2021-07-06 13:10:00,193.39,193.42,193.12,193.26,8011.0,186.7237,186.7526,186.463,186.5982,8011.0
2021-07-06 13:20:00,193.28,193.33,192.98,192.98,7190.0,186.6175,186.6657,186.3278,186.3278,7190.0
2021-07-06 13:30:00,192.97,193.08,192.9,193.0,7255.0,186.3182,186.4244,186.2506,186.3471,7255.0
2021-07-06 13:40:00,193.03,193.05,192.84,192.86,11042.0,186.3761,186.3954,186.1926,186.212,11042.0
2021-07-06 13:50:00,192.85,193.15,192.84,193.03,10657.0,186.2023,186.492,186.1926,186.3761,10657.0
2021-07-06 14:00:00,193.07,193.25,193.07,193.1,6450.0,186.4147,186.5885,186.4147,186.4437,6450.0
2021-07-06 14:10:00,193.06,193.22,193.0,193.22,5716.0,186.4051,186.5595,186.3471,186.5595,5716.0
2021-07-06 14:20:00,193.2,193.52,193.1,193.47,19252.0,186.5402,186.8492,186.4437,186.8009,19252.0
2021-07-06 14:30:00,193.48,193.52,193.21,193.28,14854.0,186.8106,186.8492,186.5499,186.6175,14854.0
2021-07-06 14:40:00,193.31,193.4,193.25,193.34,11297.0,186.6464,186.7333,186.5885,186.6754,11297.0
2021-07-06 14:50:00,193.33,193.42,193.07,193.42,15540.0,186.6657,186.7526,186.4147,186.7526,15540.0
2021-07-06 15:00:00,193.43,193.56,193.36,193.56,9736.0,186.7623,186.8878,186.6947,186.8878,9736.0
2021-07-06 15:10:00,193.56,193.64,193.39,193.45,11761.0,186.8878,186.9651,186.7237,186.7816,11761.0
2021-07-06 15:20:00,193.44,193.8,193.42,193.75,11773.0,186.772,187.1195,186.7526,187.0713,11773.0
2021-07-06 15:30:00,193.75,193.77,193.36,193.66,17787.0,187.0713,187.0906,186.6947,186.9844,17787.0
2021-07-06 15:40:00,193.73,194.06,193.7,194.04,37455.0,187.052,187.3706,187.023,187.3513,37455.0
2021-07-06 15:50:00,194.05,194.33,193.9,194.05,134851.0,187.3609,187.6313,187.2161,187.3609,134851.0
2021-07-07 09:30:00,194.08,195.21,193.3,193.57,33955.0,187.3899,188.4809,186.6368,186.8975,33955.0
2021-07-07 09:40:00,193.65,194.08,193.48,193.75,20590.0,186.9747,187.3899,186.8106,187.0713,20590.0
2021-07-07 09:50:00,193.73,194.19,193.41,194.15,19088.0,187.052,187.4961,186.743,187.4575,19088.0
2021-07-07 10:00:00,194.23,194.53,194.06,194.4,17181.0,187.5347,187.8244,187.3706,187.6989,17181.0
2021-07-07 10:10:00,194.36,194.64,194.27,194.43,23724.0,187.6602,187.9306,187.5733,187.7278,23724.0
2021-07-07 10:20:00,194.44,194.65,194.29,194.37,30779.0,187.7375,187.9402,187.5927,187.6699,30779.0
2021-07-07 10:30:00,194.38,194.58,193.92,193.97,8481.0,187.6796,187.8727,187.2354,187.2837,8481.0
2021-07-07 10:40:00,193.89,194.06,193.43,193.68,9730.0,187.2064,187.3706,186.7623,187.0037,9730.0
2021-07-07 10:50:00,193.68,194.15,193.56,194.11,8075.0,187.0037,187.4575,186.8878,187.4189,8075.0
2021-07-07 11:00:00,194.08,194.22,193.86,194.14,9331.0,187.3899,187.5251,187.1775,187.4478,9331.0
2021-07-07 11:10:00,194.17,194.43,194.04,194.34,4643.0,187.4768,187.7278,187.3513,187.6409,4643.0
2021-07-07 11:20:00,194.4,194.57,194.29,194.55,7069.0,187.6989,187.863,187.5927,187.8437,7069.0
2021-07-07 11:30:00,194.62,194.74,194.36,194.56,30900.0,187.9113,188.0271,187.6602,187.8534,30900.0
2021-07-07 11:40:00,194.56,194.77,194.56,194.76,6494.0,187.8534,188.0561,187.8534,188.0465,6494.0
2021-07-07 11:50:00,194.74,195.28,194.69,195.17,19474.0,188.0271,188.5485,187.9789,188.4423,19474.0
2021-07-07 12:00:00,195.21,195.64,195.18,195.59,16147.0,188.4809,188.8961,188.452,188.8478,16147.0
2021-07-07 12:10:00,195.59,195.86,195.31,195.81,18180.0,188.8478,189.1085,188.5775,189.0603,18180.0
2021-07-07 12:20:00,195.8,195.82,195.21,195.28,13679.0,189.0506,189.0699,188.4809,188.5485,13679.0
2021-07-07 12:30:00,195.29,195.67,195.29,195.5,29869.0,188.5582,188.9251,188.5582,188.7609,29869.0
2021-07-07 12:40:00,195.51,195.99,195.4,195.85,27850.0,188.7706,189.2341,188.6644,189.0989,27850.0
2021-07-07 12:50:00,195.9,196.08,195.75,195.78,93887.0,189.1472,189.321,189.0023,189.0313,93887.0
2021-07-07 13:00:00,195.78,196.35,195.69,196.3,64255.0,189.0313,189.5816,188.9444,189.5334,64255.0
2021-07-07 13:10:00,196.27,196.41,196.09,196.24,13103.0,189.5044,189.6396,189.3306,189.4754,13103.0
2021-07-07 13:20:00,196.29,196.32,196.15,196.3,10197.0,189.5237,189.5527,189.3885,189.5334,10197.0
2021-07-07 13:30:00,196.28,196.54,196.17,196.37,18316.0,189.5141,189.7651,189.4079,189.601,18316.0
2021-07-07 13:40:00,196.31,196.5,196.18,196.4,15159.0,189.543,189.7265,189.4175,189.6299,15159.0
2021-07-07 13:50:00,196.44,196.47,196.21,196.3,15218.0,189.6685,189.6975,189.4465,189.5334,15218.0
2021-07-07 14:00:00,196.33,196.44,196.18,196.36,34952.0,189.5623,189.6685,189.4175,189.5913,34952.0
2021-07-07 14:10:00,196.39,196.46,196.09,196.36,20759.0,189.6203,189.6879,189.3306,189.5913,20759.0
2021-07-07 14:20:00,196.37,196.4,196.17,196.28,18544.0,189.601,189.6299,189.4079,189.5141,18544.0
2021-07-07 14:30:00,196.26,196.78,196.21,196.75,120361.0,189.4948,189.9968,189.4465,189.9679,120361.0
2021-07-07 14:40:00,196.75,197.16,196.71,197.1,36352.0,189.9679,190.3637,189.9292,190.3058,36352.0
2021-07-07 14:50:00,197.03,197.09,196.75,196.84,29404.0,190.2382,190.2961,189.9679,190.0548,29404.0
2021-07-07 15:00:00,196.87,197.28,196.86,196.99,20273.0,190.0837,190.4796,190.0741,190.1996,20273.0
2021-07-07 15:10:00,197.03,197.26,196.72,196.75,36069.0,190.2382,190.4603,189.9389,189.9679,36069.0
2021-07-07 15:20:00,196.74,196.8,196.22,196.46,36799.0,189.9582,190.0161,189.4561,189.6879,36799.0
2021-07-07 15:30:00,196.45,196.77,196.36,196.58,36698.0,189.6782,189.9872,189.5913,189.8037,36698.0
2021-07-07 15:40:00,196.56,197.55,196.56,197.25,124600.0,189.7844,190.7403,189.7844,190.4506,124600.0
2021-07-07 15:50:00,197.26,197.63,197.12,197.47,329519.0,190.4603,190.8175,190.3251,190.663,329519.0
2021-07-08 09:30:00,195.45,196.43,195.45,196.27,50473.0,188.7127,189.6589,188.7127,189.5044,50473.0
2021-07-08 09:40:00,196.29,196.51,195.0,195.13,28116.0,189.5237,189.7361,188.2782,188.4037,28116.0
2021-07-08 09:50:00,195.21,196.29,195.21,195.92,21504.0,188.4809,189.5237,188.4809,189.1665,21504.0
2021-07-08 10:00:00,195.94,196.0,195.12,195.25,41685.0,189.1858,189.2437,188.394,188.5196,41685.0
2021-07-08 10:10:00,195.25,195.5,193.96,193.96,15416.0,188.5196,188.7609,187.274,187.274,15416.0
2021-07-08 10:20:00,193.92,194.52,193.85,194.32,28438.0,187.2354,187.8147,187.1678,187.6216,28438.0
2021-07-08 10:30:00,194.47,194.72,193.87,194.02,15425.0,187.7665,188.0078,187.1871,187.332,15425.0
2021-07-08 10:40:00,193.96,194.5,193.78,193.98,27602.0,187.274,187.7954,187.1002,187.2933,27602.0
2021-07-08 10:50:00,194.06,194.13,193.58,193.61,18103.0,187.3706,187.4382,186.9071,186.9361,18103.0
2021-07-08 11:00:00,193.61,194.32,193.38,194.32,15104.0,186.9361,187.6216,186.714,187.6216,15104.0
2021-07-08 11:10:00,194.2,194.79,194.05,194.74,11514.0,187.5058,188.0754,187.3609,188.0271,11514.0
2021-07-08 11:20:00,194.7,195.05,194.63,194.9,16409.0,187.9885,188.3265,187.9209,188.1816,16409.0
2021-07-08 11:30:00,194.82,194.95,194.6,194.86,8977.0,188.1044,188.2299,187.892,188.143,8977.0
2021-07-08 11:40:00,194.93,195.25,194.93,195.14,12734.0,188.2106,188.5196,188.2106,188.4134,12734.0
2021-07-08 11:50:00,195.15,195.38,195.0,195.04,12172.0,188.423,188.6451,188.2782,188.3168,12172.0
2021-07-08 12:00:00,195.17,195.61,195.17,195.52,14040.0,188.4423,188.8672,188.4423,188.7803,14040.0
2021-07-08 12:10:00,195.58,195.82,195.48,195.78,10794.0,188.8382,189.0699,188.7416,189.0313,10794.0
2021-07-08 12:20:00,195.77,195.96,195.57,195.7,21252.0,189.0216,189.2051,188.8285,188.9541,21252.0
2021-07-08 12:30:00,195.7,195.91,195.65,195.86,10851.0,188.9541,189.1568,188.9058,189.1085,10851.0
2021-07-08 12:40:00,195.88,196.14,195.83,196.11,22070.0,189.1278,189.3789,189.0796,189.3499,22070.0
2021-07-08 12:50:00,196.07,196.24,195.89,196.06,10969.0,189.3113,189.4754,189.1375,189.3016,10969.0
2021-07-08 13:00:00,196.06,196.21,195.9,195.93,9413.0,189.3016,189.4465,189.1472,189.1761,9413.0
2021-07-08 13:10:00,195.94,196.17,195.68,196.16,16786.0,189.1858,189.4079,188.9347,189.3982,16786.0
2021-07-08 13:20:00,196.13,196.21,196.04,196.18,6482.0,189.3692,189.4465,189.2823,189.4175,6482.0
2021-07-08 13:30:00,196.19,196.4,196.13,196.29,11100.0,189.4272,189.6299,189.3692,189.5237,11100.0
2021-07-08 13:40:00,196.29,196.42,196.21,196.34,6970.0,189.5237,189.6492,189.4465,189.572,6970.0
2021-07-08 13:50:00,196.36,196.48,196.11,196.38,6777.0,189.5913,189.7072,189.3499,189.6106,6777.0
2021-07-08 14:00:00,196.41,196.41,196.23,196.39,10260.0,189.6396,189.6396,189.4658,189.6203,10260.0
2021-07-08 14:10:00,196.39,196.55,196.1,196.15,10546.0,189.6203,189.7748,189.3403,189.3885,10546.0
2021-07-08 14:20:00,196.14,196.27,196.03,196.19,12408.0,189.3789,189.5044,189.2727,189.4272,12408.0
2021-07-08 14:30:00,196.07,196.53,196.07,196.51,17809.0,189.3113,189.7554,189.3113,189.7361,17809.0
2021-07-08 14:40:00,196.49,196.62,196.29,196.34,11892.0,189.7168,189.8423,189.5237,189.572,11892.0
2021-07-08 14:50:00,196.29,196.6,196.1,196.37,8837.0,189.5237,189.823,189.3403,189.601,8837.0
2021-07-08 15:00:00,196.38,196.51,196.33,196.42,7648.0,189.6106,189.7361,189.5623,189.6492,7648.0
2021-07-08 15:10:00,196.41,196.47,196.2,196.31,9667.0,189.6396,189.6975,189.4368,189.543,9667.0
2021-07-08 15:20:00,196.28,196.54,196.27,196.44,13685.0,189.5141,189.7651,189.5044,189.6685,13685.0
2021-07-08 15:30:00,196.47,197.07,196.27,196.65,49656.0,189.6975,190.2768,189.5044,189.8713,49656.0
2021-07-08 15:40:00,196.65,196.7,196.42,196.42,58078.0,189.8713,189.9196,189.6492,189.6492,58078.0
2021-07-08 15:50:00,196.48,197.2,196.27,196.96,275325.0,189.7072,190.4023,189.5044,190.1706,275325.0
2021-07-09 09:30:00,197.12,197.74,196.67,197.3,46753.0,190.3251,190.9237,189.8906,190.4989,46753.0
2021-07-09 09:40:00,197.41,197.53,196.16,196.16,48544.0,190.6051,190.721,189.3982,189.3982,48544.0
2021-07-09 09:50:00,196.24,196.92,196.16,196.82,56625.0,189.4754,190.132,189.3982,190.0354,56625.0
2021-07-09 10:00:00,196.87,197.36,196.87,197.26,28425.0,190.0837,190.5568,190.0837,190.4603,28425.0
2021-07-09 10:10:00,197.29,197.86,197.17,197.76,23212.0,190.4892,191.0396,190.3734,190.943,23212.0
2021-07-09 10:20:00,197.83,198.38,197.68,197.68,36059.0,191.0106,191.5417,190.8658,190.8658,36059.0
2021-07-09 10:30:00,197.71,198.04,197.7,197.76,11731.0,190.8948,191.2134,190.8851,190.943,11731.0
2021-07-09 10:40:00,197.78,198.01,197.71,197.87,18224.0,190.9624,191.1844,190.8948,191.0493,18224.0
2021-07-09 10:50:00,197.82,198.06,197.73,197.75,15342.0,191.001,191.2327,190.9141,190.9334,15342.0
2021-07-09 11:00:00,197.71,197.75,197.44,197.63,11147.0,190.8948,190.9334,190.6341,190.8175,11147.0
2021-07-09 11:10:00,197.66,197.75,197.31,197.69,16446.0,190.8465,190.9334,190.5086,190.8755,16446.0
2021-07-09 11:20:00,197.73,198.03,197.69,198.03,19465.0,190.9141,191.2037,190.8755,191.2037,19465.0
2021-07-09 11:30:00,198.02,198.4,198.02,198.29,16026.0,191.1941,191.561,191.1941,191.4548,16026.0
2021-07-09 11:40:00,198.24,198.29,198.15,198.18,10640.0,191.4065,191.4548,191.3196,191.3486,10640.0
2021-07-09 11:50:00,198.17,198.17,197.76,197.79,9068.0,191.3389,191.3389,190.943,190.972,9068.0
2021-07-09 12:00:00,197.72,197.83,197.34,197.4,15175.0,190.9044,191.0106,190.5375,190.5955,15175.0
2021-07-09 12:10:00,197.39,197.41,197.29,197.4,8390.0,190.5858,190.6051,190.4892,190.5955,8390.0
2021-07-09 12:20:00,197.37,197.84,197.31,197.75,20142.0,190.5665,191.0203,190.5086,190.9334,20142.0
2021-07-09 12:30:00,197.74,197.95,197.72,197.91,11771.0,190.9237,191.1265,190.9044,191.0879,11771.0
2021-07-09 12:40:00,197.89,197.91,197.58,197.59,17135.0,191.0686,191.0879,190.7692,190.7789,17135.0
2021-07-09 12:50:00,197.6,197.7,197.24,197.24,7581.0,190.7886,190.8851,190.441,190.441,7581.0
2021-07-09 13:00:00,197.27,197.5,197.2,197.32,11464.0,190.4699,190.692,190.4023,190.5182,11464.0
2021-07-09 13:10:00,197.34,197.58,197.26,197.57,13083.0,190.5375,190.7692,190.4603,190.7596,13083.0
2021-07-09 13:20:00,197.6,197.74,197.53,197.55,13669.0,190.7886,190.9237,190.721,190.7403,13669.0
2021-07-09 13:30:00,197.58,197.85,197.51,197.85,9279.0,190.7692,191.0299,190.7017,191.0299,9279.0
2021-07-09 13:40:00,197.88,198.1,197.87,198.05,12806.0,191.0589,191.2713,191.0493,191.223,12806.0
2021-07-09 13:50:00,198.07,198.1,197.72,197.72,12045.0,191.2424,191.2713,190.9044,190.9044,12045.0
2021-07-09 14:00:00,197.75,197.87,197.65,197.65,14978.0,190.9334,191.0493,190.8368,190.8368,14978.0
2021-07-09 14:10:00,197.66,198.06,197.65,197.94,19366.0,190.8465,191.2327,190.8368,191.1168,19366.0
2021-07-09 14:20:00,197.97,198.08,197.77,197.81,10782.0,191.1458,191.252,190.9527,190.9913,10782.0
2021-07-09 14:30:00,197.81,197.94,197.8,197.88,13523.0,190.9913,191.1168,190.9817,191.0589,13523.0
2021-07-09 14:40:00,197.86,198.01,197.85,197.88,16445.0,191.0396,191.1844,191.0299,191.0589,16445.0
2021-07-09 14:50:00,197.91,198.05,197.84,198.04,15356.0,191.0879,191.223,191.0203,191.2134,15356.0
2021-07-09 15:00:00,198.06,198.09,197.86,197.9,9455.0,191.2327,191.2617,191.0396,191.0782,9455.0
2021-07-09 15:10:00,197.91,198.05,197.84,197.91,13442.0,191.0879,191.223,191.0203,191.0879,13442.0
2021-07-09 15:20:00,197.89,197.9,197.78,197.88,15556.0,191.0686,191.0782,190.9624,191.0589,15556.0
2021-07-09 15:30:00,197.9,197.9,197.61,197.66,26733.0,191.0782,191.0782,190.7982,190.8465,26733.0
2021-07-09 15:40:00,197.66,197.88,197.43,197.87,66831.0,190.8465,191.0589,190.6244,191.0493,66831.0
2021-07-09 15:50:00,197.97,197.97,197.45,197.46,105174.0,191.1458,191.1458,190.6437,190.6534,105174.0
2021-07-12 09:30:00,197.91,198.6,197.51,198.18,48195.0,191.0879,191.7541,190.7017,191.3486,48195.0
2021-07-12 09:40:00,198.06,198.4,197.87,198.17,21926.0,191.2327,191.561,191.0493,191.3389,21926.0
2021-07-12 09:50:00,198.18,198.2,197.68,197.79,37246.0,191.3486,191.3679,190.8658,190.972,37246.0
2021-07-12 10:00:00,197.8,197.98,197.47,197.88,102873.0,190.9817,191.1555,190.663,191.0589,102873.0
2021-07-12 10:10:00,197.89,198.66,197.78,198.66,35881.0,191.0686,191.812,190.9624,191.812,35881.0
2021-07-12 10:20:00,198.66,198.87,198.34,198.49,12064.0,191.812,192.0148,191.5031,191.6479,12064.0
2021-07-12 10:30:00,198.57,198.79,198.46,198.72,7495.0,191.7251,191.9375,191.6189,191.87,7495.0
2021-07-12 10:40:00,198.74,198.98,198.62,198.85,15724.0,191.8893,192.121,191.7734,191.9955,15724.0
2021-07-12 10:50:00,198.88,199.0,198.75,198.94,13865.0,192.0244,192.1403,191.8989,192.0824,13865.0
2021-07-12 11:00:00,198.94,199.1,198.8,199.02,75846.0,192.0824,192.2369,191.9472,192.1596,75846.0
2021-07-12 11:10:00,199.02,199.3,198.72,198.82,18156.0,192.1596,192.43,191.87,191.9665,18156.0
2021-07-12 11:20:00,198.79,198.83,198.33,198.57,47928.0,191.9375,191.9762,191.4934,191.7251,47928.0
2021-07-12 11:30:00,198.58,198.58,198.07,198.2,30674.0,191.7348,191.7348,191.2424,191.3679,30674.0
2021-07-12 11:40:00,198.24,198.62,198.24,198.48,12245.0,191.4065,191.7734,191.4065,191.6382,12245.0
2021-07-12 11:50:00,198.51,198.66,198.47,198.64,18325.0,191.6672,191.812,191.6286,191.7927,18325.0
2021-07-12 12:00:00,198.66,198.89,198.65,198.82,8750.0,191.812,192.0341,191.8024,191.9665,8750.0
2021-07-12 12:10:00,198.8,198.89,198.63,198.83,9353.0,191.9472,192.0341,191.7831,191.9762,9353.0
2021-07-12 12:20:00,198.81,198.91,198.73,198.78,17289.0,191.9568,192.0534,191.8796,191.9279,17289.0
2021-07-12 12:30:00,198.79,198.93,198.78,198.91,13489.0,191.9375,192.0727,191.9279,192.0534,13489.0
2021-07-12 12:40:00,198.91,199.07,198.87,199.02,19390.0,192.0534,192.2079,192.0148,192.1596,19390.0
2021-07-12 12:50:00,199.04,199.16,198.98,199.13,28129.0,192.1789,192.2948,192.121,192.2658,28129.0
2021-07-12 13:00:00,199.06,199.09,198.72,198.79,19759.0,192.1982,192.2272,191.87,191.9375,19759.0
2021-07-12 13:10:00,198.82,198.82,198.46,198.63,42637.0,191.9665,191.9665,191.6189,191.7831,42637.0
2021-07-12 13:20:00,198.57,198.59,198.14,198.19,26398.0,191.7251,191.7444,191.3099,191.3582,26398.0
2021-07-12 13:30:00,198.18,198.45,198.05,198.3,21657.0,191.3486,191.6093,191.223,191.4644,21657.0
2021-07-12 13:40:00,198.31,198.54,198.31,198.43,28895.0,191.4741,191.6962,191.4741,191.5899,28895.0
2021-07-12 13:50:00,198.45,198.52,198.36,198.46,44979.0,191.6093,191.6768,191.5224,191.6189,44979.0
2021-07-12 14:00:00,198.45,198.6,198.43,198.56,27221.0,191.6093,191.7541,191.5899,191.7155,27221.0
2021-07-12 14:10:00,198.6,198.69,198.57,198.61,23477.0,191.7541,191.841,191.7251,191.7637,23477.0
2021-07-12 14:20:00,198.65,198.73,198.59,198.7,9277.0,191.8024,191.8796,191.7444,191.8506,9277.0
2021-07-12 14:30:00,198.7,198.8,198.47,198.47,36703.0,191.8506,191.9472,191.6286,191.6286,36703.0
2021-07-12 14:40:00,198.47,198.53,198.26,198.26,48105.0,191.6286,191.6865,191.4258,191.4258,48105.0
2021-07-12 14:50:00,198.23,198.38,198.13,198.25,20333.0,191.3968,191.5417,191.3003,191.4162,20333.0
2021-07-12 15:00:00,198.25,198.42,198.23,198.37,22452.0,191.4162,191.5803,191.3968,191.532,22452.0
2021-07-12 15:10:00,198.36,198.44,198.25,198.4,12719.0,191.5224,191.5996,191.4162,191.561,12719.0
2021-07-12 15:20:00,198.41,198.43,198.24,198.3,21135.0,191.5706,191.5899,191.4065,191.4644,21135.0
2021-07-12 15:30:00,198.29,198.5,198.27,198.36,27083.0,191.4548,191.6575,191.4355,191.5224,27083.0
2021-07-12 15:40:00,198.37,198.59,198.29,198.5,33527.0,191.532,191.7444,191.4548,191.6575,33527.0
2021-07-12 15:50:00,198.52,198.66,198.17,198.33,124146.0,191.6768,191.812,191.3389,191.4934,124146.0
2021-07-13 09:30:00,198.72,199.4,198.2,198.46,49139.0,191.87,192.5265,191.3679,191.6189,49139.0
2021-07-13 09:40:00,198.46,199.03,198.42,198.97,28913.0,191.6189,192.1693,191.5803,192.1113,28913.0
2021-07-13 09:50:00,198.97,199.66,198.97,199.47,20431.0,192.1113,192.7775,192.1113,192.5941,20431.0
2021-07-13 10:00:00,199.45,199.93,199.42,199.86,30085.0,192.5748,193.0382,192.5458,192.9707,30085.0
2021-07-13 10:10:00,199.89,199.95,199.23,199.4,14452.0,192.9996,193.0576,192.3624,192.5265,14452.0
2021-07-13 10:20:00,199.39,199.99,199.35,199.82,35303.0,192.5169,193.0962,192.4782,192.932,35303.0
2021-07-13 10:30:00,199.84,199.91,199.42,199.5,17813.0,192.9513,193.0189,192.5458,192.6231,17813.0
2021-07-13 10:40:00,199.47,199.61,199.11,199.15,58252.0,192.5941,192.7293,192.2465,192.2851,58252.0
2021-07-13 10:50:00,199.13,199.48,199.09,199.25,57711.0,192.2658,192.6038,192.2272,192.3817,57711.0
2021-07-13 11:00:00,199.23,199.41,199.18,199.21,27966.0,192.3624,192.5362,192.3141,192.3431,27966.0
2021-07-13 11:10:00,199.21,199.55,199.07,199.41,25067.0,192.3431,192.6713,192.2079,192.5362,25067.0
2021-07-13 11:20:00,199.42,199.87,199.42,199.48,39222.0,192.5458,192.9803,192.5458,192.6038,39222.0
2021-07-13 11:30:00,199.47,199.73,199.19,199.3,21837.0,192.5941,192.8451,192.3238,192.43,21837.0
2021-07-13 11:40:00,199.29,199.39,199.16,199.3,21455.0,192.4203,192.5169,192.2948,192.43,21455.0
2021-07-13 11:50:00,199.34,199.38,199.21,199.29,30270.0,192.4686,192.5072,192.3431,192.4203,30270.0
2021-07-13 12:00:00,199.32,199.32,199.04,199.12,38259.0,192.4493,192.4493,192.1789,192.2562,38259.0
2021-07-13 12:10:00,199.09,199.17,198.82,199.1,33248.0,192.2272,192.3044,191.9665,192.2369,33248.0
2021-07-13 12:20:00,199.11,199.17,199.01,199.15,15996.0,192.2465,192.3044,192.15,192.2851,15996.0
2021-07-13 12:30:00,199.14,199.78,199.14,199.73,41363.0,192.2755,192.8934,192.2755,192.8451,41363.0
2021-07-13 12:40:00,199.7,199.87,199.69,199.8,28782.0,192.8162,192.9803,192.8065,192.9127,28782.0
2021-07-13 12:50:00,199.79,200.36,199.74,200.31,17709.0,192.9031,193.4534,192.8548,193.4051,17709.0
2021-07-13 13:00:00,200.38,200.41,200.2,200.28,28779.0,193.4727,193.5017,193.2989,193.3762,28779.0
2021-07-13 13:10:00,200.26,200.47,200.25,200.37,18966.0,193.3569,193.5596,193.3472,193.4631,18966.0
2021-07-13 13:20:00,200.39,200.57,200.35,200.57,31320.0,193.4824,193.6562,193.4438,193.6562,31320.0
2021-07-13 13:30:00,200.53,200.57,200.16,200.34,35142.0,193.6176,193.6562,193.2603,193.4341,35142.0
2021-07-13 13:40:00,200.35,200.54,200.19,200.51,54401.0,193.4438,193.6272,193.2893,193.5982,54401.0
2021-07-13 13:50:00,200.45,200.48,200.22,200.3,20645.0,193.5403,193.5693,193.3182,193.3955,20645.0
2021-07-13 14:00:00,200.25,200.35,200.0,200.19,44770.0,193.3472,193.4438,193.1058,193.2893,44770.0
2021-07-13 14:10:00,200.17,200.32,200.13,200.32,12769.0,193.27,193.4148,193.2313,193.4148,12769.0
2021-07-13 14:20:00,200.26,200.36,199.85,199.85,33494.0,193.3569,193.4534,192.961,192.961,33494.0
2021-07-13 14:30:00,199.85,200.03,199.68,199.72,17478.0,192.961,193.1348,192.7969,192.8355,17478.0
2021-07-13 14:40:00,199.71,199.72,199.52,199.68,16909.0,192.8258,192.8355,192.6424,192.7969,16909.0
2021-07-13 14:50:00,199.73,199.85,199.57,199.85,23575.0,192.8451,192.961,192.6907,192.961,23575.0
2021-07-13 15:00:00,199.77,199.77,199.57,199.57,13874.0,192.8838,192.8838,192.6907,192.6907,13874.0
2021-07-13 15:10:00,199.6,199.85,199.55,199.8,20021.0,192.7196,192.961,192.6713,192.9127,20021.0
2021-07-13 15:20:00,199.77,199.86,199.61,199.72,22821.0,192.8838,192.9707,192.7293,192.8355,22821.0
2021-07-13 15:30:00,199.74,199.92,199.71,199.78,47319.0,192.8548,193.0286,192.8258,192.8934,47319.0
2021-07-13 15:40:00,199.79,199.88,199.59,199.6,51260.0,192.9031,192.99,192.71,192.7196,51260.0
2021-07-13 15:50:00,199.48,199.67,199.29,199.31,144914.0,192.6038,192.7872,192.4203,192.4396,144914.0
2021-07-14 09:30:00,200.06,200.35,199.55,200.01,48149.0,193.1638,193.4438,192.6713,193.1155,48149.0
2021-07-14 09:40:00,200.03,200.42,199.97,200.31,21087.0,193.1348,193.5114,193.0769,193.4051,21087.0
2021-07-14 09:50:00,200.24,200.53,199.91,199.92,18291.0,193.3376,193.6176,193.0189,193.0286,18291.0
2021-07-14 10:00:00,199.97,200.36,199.95,200.29,14317.0,193.0769,193.4534,193.0576,193.3858,14317.0
2021-07-14 10:10:00,200.32,200.46,199.96,200.43,23038.0,193.4148,193.55,193.0672,193.521,23038.0
2021-07-14 10:20:00,200.37,200.53,200.3,200.47,16253.0,193.4631,193.6176,193.3955,193.5596,16253.0
2021-07-14 10:30:00,200.56,201.15,200.46,200.49,28718.0,193.6465,194.2162,193.55,193.5789,28718.0
2021-07-14 10:40:00,200.49,201.18,200.49,201.15,17035.0,193.5789,194.2452,193.5789,194.2162,17035.0
2021-07-14 10:50:00,201.19,201.22,200.68,200.77,15524.0,194.2548,194.2838,193.7624,193.8493,15524.0
2021-07-14 11:00:00,200.77,200.77,200.14,200.26,35648.0,193.8493,193.8493,193.241,193.3569,35648.0
2021-07-14 11:10:00,200.26,200.38,200.03,200.03,19968.0,193.3569,193.4727,193.1348,193.1348,19968.0
2021-07-14 11:20:00,200.0,200.47,199.95,200.22,25168.0,193.1058,193.5596,193.0576,193.3182,25168.0
2021-07-14 11:30:00,200.19,200.3,200.08,200.16,11912.0,193.2893,193.3955,193.1831,193.2603,11912.0
2021-07-14 11:40:00,200.18,200.2,199.79,199.91,11488.0,193.2796,193.2989,192.9031,193.0189,11488.0
2021-07-14 11:50:00,199.94,200.14,199.87,199.93,12766.0,193.0479,193.241,192.9803,193.0382,12766.0
2021-07-14 12:00:00,199.97,200.06,199.73,199.73,17398.0,193.0769,193.1638,192.8451,192.8451,17398.0
2021-07-14 12:10:00,199.7,200.21,199.67,200.02,14926.0,192.8162,193.3086,192.7872,193.1251,14926.0
2021-07-14 12:20:00,200.11,200.29,200.08,200.25,10944.0,193.212,193.3858,193.1831,193.3472,10944.0
2021-07-14 12:30:00,200.27,200.36,200.14,200.25,9664.0,193.3665,193.4534,193.241,193.3472,9664.0
2021-07-14 12:40:00,200.28,200.51,200.27,200.44,24317.0,193.3762,193.5982,193.3665,193.5307,24317.0
2021-07-14 12:50:00,200.43,200.69,200.35,200.69,15999.0,193.521,193.772,193.4438,193.772,15999.0
2021-07-14 13:00:00,200.7,200.75,200.55,200.56,13849.0,193.7817,193.83,193.6369,193.6465,13849.0
2021-07-14 13:10:00,200.55,200.89,200.5,200.89,13779.0,193.6369,193.9652,193.5886,193.9652,13779.0
2021-07-14 13:20:00,200.84,201.2,200.8,200.84,24972.0,193.9169,194.2645,193.8783,193.9169,24972.0
2021-07-14 13:30:00,200.81,201.17,200.78,201.14,16041.0,193.8879,194.2355,193.8589,194.2065,16041.0
2021-07-14 13:40:00,201.14,201.41,201.11,201.23,13329.0,194.2065,194.4672,194.1776,194.2934,13329.0
2021-07-14 13:50:00,201.24,201.46,201.03,201.43,16458.0,194.3031,194.5155,194.1003,194.4865,16458.0
2021-07-14 14:00:00,201.43,201.8,201.37,201.55,26376.0,194.4865,194.8438,194.4286,194.6024,26376.0
2021-07-14 14:10:00,201.53,202.04,201.53,201.73,22816.0,194.5831,195.0755,194.5831,194.7762,22816.0
2021-07-14 14:20:00,201.77,202.02,201.74,201.92,23022.0,194.8148,195.0562,194.7859,194.9596,23022.0
2021-07-14 14:30:00,201.94,202.04,201.7,201.74,21975.0,194.979,195.0755,194.7472,194.7859,21975.0
2021-07-14 14:40:00,201.72,201.94,201.45,201.47,19256.0,194.7665,194.979,194.5058,194.5252,19256.0
2021-07-14 14:50:00,201.49,201.64,201.38,201.61,19638.0,194.5445,194.6893,194.4383,194.6603,19638.0
2021-07-14 15:00:00,201.64,201.8,201.54,201.58,24362.0,194.6893,194.8438,194.5927,194.6314,24362.0
2021-07-14 15:10:00,201.64,201.68,201.18,201.2,22512.0,194.6893,194.7279,194.2452,194.2645,22512.0
2021-07-14 15:20:00,201.19,201.41,201.17,201.24,18559.0,194.2548,194.4672,194.2355,194.3031,18559.0
2021-07-14 15:30:00,201.21,201.71,201.19,201.61,43047.0,194.2741,194.7569,194.2548,194.6603,43047.0
2021-07-14 15:40:00,201.65,201.71,201.25,201.33,40851.0,194.699,194.7569,194.3127,194.39,40851.0
2021-07-14 15:50:00,201.26,201.5,201.21,201.35,167866.0,194.3224,194.5541,194.2741,194.4093,167866.0
2021-07-15 09:30:00,201.28,201.28,199.31,199.62,54158.0,194.3417,194.3417,192.4396,192.7389,54158.0
2021-07-15 09:40:00,199.77,200.1,199.53,199.58,40196.0,192.8838,193.2024,192.652,192.7003,40196.0
2021-07-15 09:50:00,199.56,199.89,199.02,199.51,25879.0,192.681,192.9996,192.1596,192.6327,25879.0
2021-07-15 10:00:00,199.62,199.99,199.41,199.99,9769.0,192.7389,193.0962,192.5362,193.0962,9769.0
2021-07-15 10:10:00,200.01,200.04,199.68,199.73,25784.0,193.1155,193.1445,192.7969,192.8451,25784.0
2021-07-15 10:20:00,199.73,200.12,199.73,200.0,9842.0,192.8451,193.2217,192.8451,193.1058,9842.0
2021-07-15 10:30:00,199.85,200.42,199.85,200.38,11707.0,192.961,193.5114,192.961,193.4727,11707.0
2021-07-15 10:40:00,200.4,200.4,199.75,199.79,17458.0,193.492,193.492,192.8644,192.9031,17458.0
2021-07-15 10:50:00,199.8,200.28,199.75,199.86,12596.0,192.9127,193.3762,192.8644,192.9707,12596.0
2021-07-15 11:00:00,199.85,199.93,199.62,199.93,22965.0,192.961,193.0382,192.7389,193.0382,22965.0
2021-07-15 11:10:00,199.94,200.45,199.83,199.9,15254.0,193.0479,193.5403,192.9417,193.0093,15254.0
2021-07-15 11:20:00,199.82,200.27,199.78,200.27,17497.0,192.932,193.3665,192.8934,193.3665,17497.0
2021-07-15 11:30:00,200.24,200.59,200.24,200.53,11769.0,193.3376,193.6755,193.3376,193.6176,11769.0
2021-07-15 11:40:00,200.53,200.64,200.03,200.06,29994.0,193.6176,193.7238,193.1348,193.1638,29994.0
2021-07-15 11:50:00,200.05,200.31,200.04,200.31,16910.0,193.1541,193.4051,193.1445,193.4051,16910.0
2021-07-15 12:00:00,200.32,200.54,200.26,200.39,13800.0,193.4148,193.6272,193.3569,193.4824,13800.0
2021-07-15 12:10:00,200.42,200.65,200.42,200.65,18238.0,193.5114,193.7334,193.5114,193.7334,18238.0
2021-07-15 12:20:00,200.67,201.0,200.58,200.84,15718.0,193.7527,194.0714,193.6658,193.9169,15718.0
2021-07-15 12:30:00,200.9,201.0,200.78,200.95,8233.0,193.9748,194.0714,193.8589,194.0231,8233.0
2021-07-15 12:40:00,200.89,200.93,200.64,200.84,22658.0,193.9652,194.0038,193.7238,193.9169,22658.0
2021-07-15 12:50:00,200.85,201.17,200.85,201.08,13275.0,193.9265,194.2355,193.9265,194.1486,13275.0
2021-07-15 13:00:00,201.02,201.21,200.95,201.08,13608.0,194.0907,194.2741,194.0231,194.1486,13608.0
2021-07-15 13:10:00,201.05,201.06,200.58,200.58,13101.0,194.1196,194.1293,193.6658,193.6658,13101.0
2021-07-15 13:20:00,200.59,200.74,200.43,200.43,10741.0,193.6755,193.8203,193.521,193.521,10741.0
2021-07-15 13:30:00,200.43,200.46,200.16,200.27,15735.0,193.521,193.55,193.2603,193.3665,15735.0
2021-07-15 13:40:00,200.28,200.33,200.04,200.18,14312.0,193.3762,193.4245,193.1445,193.2796,14312.0
2021-07-15 13:50:00,200.18,200.3,200.08,200.18,18278.0,193.2796,193.3955,193.1831,193.2796,18278.0
2021-07-15 14:00:00,200.18,200.27,200.1,200.2,9678.0,193.2796,193.3665,193.2024,193.2989,9678.0
2021-07-15 14:10:00,200.12,200.47,200.04,200.42,12087.0,193.2217,193.5596,193.1445,193.5114,12087.0
2021-07-15 14:20:00,200.41,200.7,200.41,200.67,7937.0,193.5017,193.7817,193.5017,193.7527,7937.0
2021-07-15 14:30:00,200.64,200.72,200.46,200.47,8866.0,193.7238,193.801,193.55,193.5596,8866.0
2021-07-15 14:40:00,200.47,200.57,200.39,200.52,15748.0,193.5596,193.6562,193.4824,193.6079,15748.0
2021-07-15 14:50:00,200.48,200.7,200.48,200.55,20281.0,193.5693,193.7817,193.5693,193.6369,20281.0
2021-07-15 15:00:00,200.55,200.74,200.38,200.74,10777.0,193.6369,193.8203,193.4727,193.8203,10777.0
2021-07-15 15:10:00,200.73,200.83,200.54,200.55,7248.0,193.8107,193.9072,193.6272,193.6369,7248.0
2021-07-15 15:20:00,200.56,200.65,200.45,200.65,12830.0,193.6465,193.7334,193.5403,193.7334,12830.0
2021-07-15 15:30:00,200.63,200.69,200.43,200.43,13921.0,193.7141,193.772,193.521,193.521,13921.0
2021-07-15 15:40:00,200.37,200.43,200.23,200.33,28696.0,193.4631,193.521,193.3279,193.4245,28696.0
2021-07-15 15:50:00,200.29,200.51,200.14,200.23,99829.0,193.3858,193.5982,193.241,193.3279,99829.0
2021-07-16 09:30:00,199.89,200.24,198.5,198.66,126533.0,192.9996,193.3376,191.6575,191.812,126533.0
2021-07-16 09:40:00,198.89,199.14,198.07,198.97,23157.0,192.0341,192.2755,191.2424,192.1113,23157.0
2021-07-16 09:50:00,198.89,199.34,198.54,198.9,18949.0,192.0341,192.4686,191.6962,192.0437,18949.0
2021-07-16 10:00:00,199.03,199.15,198.64,199.02,29454.0,192.1693,192.2851,191.7927,192.1596,29454.0
2021-07-16 10:10:00,198.98,198.99,198.38,198.51,22860.0,192.121,192.1306,191.5417,191.6672,22860.0
2021-07-16 10:20:00,198.59,198.6,197.72,197.75,30816.0,191.7444,191.7541,190.9044,190.9334,30816.0
2021-07-16 10:30:00,197.68,198.06,197.55,197.68,29950.0,190.8658,191.2327,190.7403,190.8658,29950.0
2021-07-16 10:40:00,197.61,198.29,197.61,198.24,30146.0,190.7982,191.4548,190.7982,191.4065,30146.0
2021-07-16 10:50:00,198.34,198.41,197.99,198.13,42018.0,191.5031,191.5706,191.1651,191.3003,42018.0
2021-07-16 11:00:00,198.15,198.37,198.06,198.19,29113.0,191.3196,191.532,191.2327,191.3582,29113.0
2021-07-16 11:10:00,198.12,198.13,197.7,197.96,29707.0,191.2906,191.3003,190.8851,191.1361,29707.0
2021-07-16 11:20:00,197.99,198.38,197.99,198.31,26019.0,191.1651,191.5417,191.1651,191.4741,26019.0
2021-07-16 11:30:00,198.34,198.8,198.22,198.67,31211.0,191.5031,191.9472,191.3872,191.8217,31211.0
2021-07-16 11:40:00,198.7,198.72,198.43,198.67,11929.0,191.8506,191.87,191.5899,191.8217,11929.0
2021-07-16 11:50:00,198.71,199.09,198.56,198.88,26300.0,191.8603,192.2272,191.7155,192.0244,26300.0
2021-07-16 12:00:00,198.91,199.33,198.87,199.33,19009.0,192.0534,192.4589,192.0148,192.4589,19009.0
2021-07-16 12:10:00,199.33,199.67,199.26,199.63,7189.0,192.4589,192.7872,192.3913,192.7486,7189.0
2021-07-16 12:20:00,199.68,200.01,199.66,199.7,20299.0,192.7969,193.1155,192.7775,192.8162,20299.0
2021-07-16 12:30:00,199.75,199.88,199.64,199.76,11126.0,192.8644,192.99,192.7582,192.8741,11126.0
2021-07-16 12:40:00,199.81,199.84,199.59,199.77,12291.0,192.9224,192.9513,192.71,192.8838,12291.0
2021-07-16 12:50:00,199.7,199.72,199.22,199.22,14516.0,192.8162,192.8355,192.3527,192.3527,14516.0
2021-07-16 13:00:00,199.23,199.4,199.0,199.25,26270.0,192.3624,192.5265,192.1403,192.3817,26270.0
2021-07-16 13:10:00,199.23,199.62,199.22,199.45,14718.0,192.3624,192.7389,192.3527,192.5748,14718.0
2021-07-16 13:20:00,199.46,199.48,199.28,199.34,5704.0,192.5844,192.6038,192.4106,192.4686,5704.0
2021-07-16 13:30:00,199.31,199.48,199.09,199.12,15378.0,192.4396,192.6038,192.2272,192.2562,15378.0
2021-07-16 13:40:00,199.07,199.54,199.01,199.52,10163.0,192.2079,192.6617,192.15,192.6424,10163.0
2021-07-16 13:50:00,199.5,199.54,199.36,199.39,6944.0,192.6231,192.6617,192.4879,192.5169,6944.0
2021-07-16 14:00:00,199.32,199.51,199.15,199.37,14282.0,192.4493,192.6327,192.2851,192.4975,14282.0
2021-07-16 14:10:00,199.33,199.63,199.33,199.61,10687.0,192.4589,192.7486,192.4589,192.7293,10687.0
2021-07-16 14:20:00,199.61,199.72,199.42,199.5,8310.0,192.7293,192.8355,192.5458,192.6231,8310.0
2021-07-16 14:30:00,199.48,199.59,199.3,199.4,9279.0,192.6038,192.71,192.43,192.5265,9279.0
2021-07-16 14:40:00,199.36,199.43,199.26,199.34,9593.0,192.4879,192.5555,192.3913,192.4686,9593.0
2021-07-16 14:50:00,199.36,199.48,199.32,199.39,10811.0,192.4879,192.6038,192.4493,192.5169,10811.0
2021-07-16 15:00:00,199.41,199.52,199.28,199.52,15335.0,192.5362,192.6424,192.4106,192.6424,15335.0
2021-07-16 15:10:00,199.59,199.68,199.42,199.61,11341.0,192.71,192.7969,192.5458,192.7293,11341.0
2021-07-16 15:20:00,199.62,199.82,199.54,199.64,16128.0,192.7389,192.932,192.6617,192.7582,16128.0
2021-07-16 15:30:00,199.7,199.83,199.56,199.63,25969.0,192.8162,192.9417,192.681,192.7486,25969.0
2021-07-16 15:40:00,199.63,199.65,199.35,199.47,43926.0,192.7486,192.7679,192.4782,192.5941,43926.0
2021-07-16 15:50:00,199.44,199.72,199.37,199.68,115168.0,192.5651,192.8355,192.4975,192.7969,115168.0
2021-07-19 09:30:00,198.47,199.31,198.0,198.51,66744.0,191.6286,192.4396,191.1748,191.6672,66744.0
2021-07-19 09:40:00,198.53,199.5,198.22,198.31,32999.0,191.6865,192.6231,191.3872,191.4741,32999.0
2021-07-19 09:50:00,198.3,198.54,197.79,198.1,50444.0,191.4644,191.6962,190.972,191.2713,50444.0
2021-07-19 10:00:00,197.88,198.1,197.49,197.56,28502.0,191.0589,191.2713,190.6824,190.7499,28502.0
2021-07-19 10:10:00,197.56,197.73,196.85,196.9,12947.0,190.7499,190.9141,190.0644,190.1127,12947.0
2021-07-19 10:20:00,196.88,197.12,196.54,197.04,28361.0,190.0934,190.3251,189.7651,190.2479,28361.0
2021-07-19 10:30:00,196.96,197.0,196.29,196.39,15722.0,190.1706,190.2092,189.5237,189.6203,15722.0
2021-07-19 10:40:00,196.35,196.83,196.07,196.69,15573.0,189.5816,190.0451,189.3113,189.9099,15573.0
2021-07-19 10:50:00,196.79,196.83,196.42,196.83,13918.0,190.0065,190.0451,189.6492,190.0451,13918.0
2021-07-19 11:00:00,196.92,197.5,196.5,197.31,99812.0,190.132,190.692,189.7265,190.5086,99812.0
2021-07-19 11:10:00,197.28,197.34,196.94,197.06,19539.0,190.4796,190.5375,190.1513,190.2672,19539.0
2021-07-19 11:20:00,197.02,197.13,196.8,196.87,12449.0,190.2286,190.3348,190.0161,190.0837,12449.0
2021-07-19 11:30:00,196.83,197.03,196.62,196.75,15843.0,190.0451,190.2382,189.8423,189.9679,15843.0
2021-07-19 11:40:00,196.75,197.34,196.73,197.18,16834.0,189.9679,190.5375,189.9485,190.383,16834.0
2021-07-19 11:50:00,197.15,197.21,196.99,197.18,17965.0,190.3541,190.412,190.1996,190.383,17965.0
2021-07-19 12:00:00,197.09,197.12,196.72,196.79,23576.0,190.2961,190.3251,189.9389,190.0065,23576.0
2021-07-19 12:10:00,196.79,196.91,196.7,196.83,8293.0,190.0065,190.1223,189.9196,190.0451,8293.0
2021-07-19 12:20:00,196.8,196.98,196.5,196.53,14718.0,190.0161,190.1899,189.7265,189.7554,14718.0
2021-07-19 12:30:00,196.5,196.56,196.09,196.09,43263.0,189.7265,189.7844,189.3306,189.3306,43263.0
2021-07-19 12:40:00,196.09,196.15,195.56,195.91,36194.0,189.3306,189.3885,188.8189,189.1568,36194.0
2021-07-19 12:50:00,195.9,196.34,195.76,196.26,13964.0,189.1472,189.572,189.012,189.4948,13964.0
2021-07-19 13:00:00,196.2,196.43,195.99,196.38,10263.0,189.4368,189.6589,189.2341,189.6106,10263.0
2021-07-19 13:10:00,196.37,196.61,196.21,196.46,10695.0,189.601,189.8327,189.4465,189.6879,10695.0
2021-07-19 13:20:00,196.43,196.65,196.15,196.15,18504.0,189.6589,189.8713,189.3885,189.3885,18504.0
2021-07-19 13:30:00,196.13,196.29,195.87,196.11,20456.0,189.3692,189.5237,189.1182,189.3499,20456.0
2021-07-19 13:40:00,196.05,196.24,195.92,196.22,12036.0,189.292,189.4754,189.1665,189.4561,12036.0
2021-07-19 13:50:00,196.24,196.83,196.21,196.49,28682.0,189.4754,190.0451,189.4465,189.7168,28682.0
2021-07-19 14:00:00,196.51,196.7,196.39,196.5,50145.0,189.7361,189.9196,189.6203,189.7265,50145.0
2021-07-19 14:10:00,196.54,197.1,196.52,197.1,66580.0,189.7651,190.3058,189.7458,190.3058,66580.0
2021-07-19 14:20:00,197.15,197.2,196.88,196.89,16176.0,190.3541,190.4023,190.0934,190.103,16176.0
2021-07-19 14:30:00,196.89,196.91,196.46,196.56,19963.0,190.103,190.1223,189.6879,189.7844,19963.0
2021-07-19 14:40:00,196.56,196.96,196.48,196.95,22621.0,189.7844,190.1706,189.7072,190.161,22621.0
2021-07-19 14:50:00,196.92,197.17,196.78,196.89,20450.0,190.132,190.3734,189.9968,190.103,20450.0
2021-07-19 15:00:00,196.95,197.39,196.81,197.32,28661.0,190.161,190.5858,190.0258,190.5182,28661.0
2021-07-19 15:10:00,197.27,197.58,197.09,197.11,21433.0,190.4699,190.7692,190.2961,190.3155,21433.0
2021-07-19 15:20:00,197.1,197.11,196.77,196.82,23635.0,190.3058,190.3155,189.9872,190.0354,23635.0
2021-07-19 15:30:00,196.84,197.08,196.52,196.86,58813.0,190.0548,190.2865,189.7458,190.0741,58813.0
2021-07-19 15:40:00,196.9,197.44,196.86,197.36,102323.0,190.1127,190.6341,190.0741,190.5568,102323.0
2021-07-19 15:50:00,197.29,197.94,197.14,197.93,152618.0,190.4892,191.1168,190.3444,191.1072,152618.0
2021-07-20 09:30:00,197.24,199.61,197.24,199.61,36028.0,190.6789,192.9701,190.6789,192.9701,36028.0
2021-07-20 09:40:00,199.61,200.76,199.49,200.38,106857.0,192.9701,194.0818,192.854,193.7144,106857.0
2021-07-20 09:50:00,200.4,201.14,200.1,200.98,52119.0,193.7338,194.4492,193.4438,194.2945,52119.0
2021-07-20 10:00:00,200.9,201.45,200.57,200.69,56075.0,194.2171,194.7488,193.8981,194.0141,56075.0
2021-07-20 10:10:00,200.72,200.77,200.29,200.48,42211.0,194.0431,194.0915,193.6274,193.8111,42211.0
2021-07-20 10:20:00,200.56,200.79,199.34,199.53,30067.0,193.8885,194.1108,192.709,192.8927,30067.0
2021-07-20 10:30:00,199.53,200.07,199.53,199.92,23530.0,192.8927,193.4148,192.8927,193.2697,23530.0
2021-07-20 10:40:00,199.92,200.37,199.92,200.19,13935.0,193.2697,193.7048,193.2697,193.5308,13935.0
2021-07-20 10:50:00,200.14,200.15,199.74,199.97,18456.0,193.4824,193.4921,193.0957,193.3181,18456.0
2021-07-20 11:00:00,199.97,200.14,199.91,200.0,19316.0,193.3181,193.4824,193.2601,193.3471,19316.0
2021-07-20 11:10:00,200.0,200.28,199.89,200.18,56717.0,193.3471,193.6178,193.2407,193.5211,56717.0
2021-07-20 11:20:00,200.18,200.34,199.74,199.74,19062.0,193.5211,193.6758,193.0957,193.0957,19062.0
2021-07-20 11:30:00,199.73,199.95,199.46,199.79,13950.0,193.0861,193.2987,192.825,193.1441,13950.0
2021-07-20 11:40:00,199.81,200.13,199.76,200.12,9177.0,193.1634,193.4728,193.1151,193.4631,9177.0
2021-07-20 11:50:00,200.1,200.2,199.99,200.16,8443.0,193.4438,193.5404,193.3374,193.5018,8443.0
2021-07-20 12:00:00,200.21,200.78,200.17,200.55,13237.0,193.5501,194.1011,193.5114,193.8788,13237.0
2021-07-20 12:10:00,200.55,200.59,200.26,200.45,10490.0,193.8788,193.9175,193.5984,193.7821,10490.0
2021-07-20 12:20:00,200.41,200.42,200.15,200.16,9051.0,193.7434,193.7531,193.4921,193.5018,9051.0
2021-07-20 12:30:00,200.2,200.43,200.18,200.3,9968.0,193.5404,193.7628,193.5211,193.6371,9968.0
2021-07-20 12:40:00,200.3,200.52,200.09,200.45,15207.0,193.6371,193.8498,193.4341,193.7821,15207.0
2021-07-20 12:50:00,200.45,200.52,200.31,200.47,12782.0,193.7821,193.8498,193.6468,193.8014,12782.0
2021-07-20 13:00:00,200.43,200.43,199.98,200.12,15159.0,193.7628,193.7628,193.3277,193.4631,15159.0
2021-07-20 13:10:00,200.12,200.32,200.01,200.3,17433.0,193.4631,193.6564,193.3567,193.6371,17433.0
2021-07-20 13:20:00,200.31,200.51,200.2,200.38,13770.0,193.6468,193.8401,193.5404,193.7144,13770.0
2021-07-20 13:30:00,200.35,200.77,200.31,200.36,15026.0,193.6854,194.0915,193.6468,193.6951,15026.0
2021-07-20 13:40:00,200.41,200.45,199.99,200.12,15519.0,193.7434,193.7821,193.3374,193.4631,15519.0
2021-07-20 13:50:00,200.11,200.32,200.07,200.22,36249.0,193.4534,193.6564,193.4148,193.5598,36249.0
2021-07-20 14:00:00,200.23,200.59,200.23,200.46,13475.0,193.5694,193.9175,193.5694,193.7918,13475.0
2021-07-20 14:10:00,200.5,200.82,200.36,200.39,32224.0,193.8304,194.1398,193.6951,193.7241,32224.0
2021-07-20 14:20:00,200.39,200.56,200.05,200.46,19491.0,193.7241,193.8885,193.3954,193.7918,19491.0
2021-07-20 14:30:00,200.47,200.8,200.41,200.68,14191.0,193.8014,194.1205,193.7434,194.0045,14191.0
2021-07-20 14:40:00,200.7,200.77,200.46,200.69,18629.0,194.0238,194.0915,193.7918,194.0141,18629.0
2021-07-20 14:50:00,200.68,200.73,200.37,200.43,19455.0,194.0045,194.0528,193.7048,193.7628,19455.0
2021-07-20 15:00:00,200.5,200.96,200.5,200.92,22813.0,193.8304,194.2751,193.8304,194.2365,22813.0
2021-07-20 15:10:00,200.92,201.18,200.8,201.03,19600.0,194.2365,194.4878,194.1205,194.3428,19600.0
2021-07-20 15:20:00,201.05,201.05,200.64,200.73,20710.0,194.3622,194.3622,193.9658,194.0528,20710.0
2021-07-20 15:30:00,200.72,200.94,200.52,200.52,22463.0,194.0431,194.2558,193.8498,193.8498,22463.0
2021-07-20 15:40:00,200.56,200.63,200.36,200.55,49515.0,193.8885,193.9561,193.6951,193.8788,49515.0
2021-07-20 15:50:00,200.57,200.69,200.05,200.12,173596.0,193.8981,194.0141,193.3954,193.4631,173596.0
2021-07-21 09:30:00,200.87,200.87,198.57,199.22,32623.0,194.1881,194.1881,191.9646,192.593,32623.0
2021-07-21 09:40:00,199.01,199.31,198.66,199.02,22806.0,192.39,192.68,192.0517,192.3997,22806.0
2021-07-21 09:50:00,199.12,199.18,198.35,199.15,30471.0,192.4964,192.5544,191.752,192.5254,30471.0
2021-07-21 10:00:00,198.94,199.03,198.17,198.36,18156.0,192.3223,192.4093,191.578,191.7616,18156.0
2021-07-21 10:10:00,198.39,198.68,197.78,197.78,13381.0,191.7906,192.071,191.2009,191.2009,13381.0
2021-07-21 10:20:00,197.89,198.4,197.64,198.3,60103.0,191.3073,191.8003,191.0656,191.7036,60103.0
2021-07-21 10:30:00,198.15,198.84,198.14,198.31,25393.0,191.5586,192.2257,191.549,191.7133,25393.0
2021-07-21 10:40:00,198.31,198.69,198.15,198.62,40509.0,191.7133,192.0807,191.5586,192.013,40509.0
2021-07-21 10:50:00,198.63,198.89,198.52,198.81,22975.0,192.0227,192.274,191.9163,192.1967,22975.0
2021-07-21 11:00:00,198.79,198.8,198.08,198.16,23006.0,192.1773,192.187,191.4909,191.5683,23006.0
2021-07-21 11:10:00,198.11,198.33,198.06,198.26,20742.0,191.5199,191.7326,191.4716,191.665,20742.0
2021-07-21 11:20:00,198.31,198.44,198.02,198.08,25872.0,191.7133,191.839,191.4329,191.4909,25872.0
2021-07-21 11:30:00,198.07,198.46,198.06,198.39,29999.0,191.4813,191.8583,191.4716,191.7906,29999.0
2021-07-21 11:40:00,198.33,198.75,198.33,198.58,13101.0,191.7326,192.1387,191.7326,191.9743,13101.0
2021-07-21 11:50:00,198.56,199.02,198.45,199.02,11920.0,191.955,192.3997,191.8486,192.3997,11920.0
2021-07-21 12:00:00,199.01,199.01,198.72,198.91,12036.0,192.39,192.39,192.1097,192.2933,12036.0
2021-07-21 12:10:00,198.84,198.85,198.53,198.63,9272.0,192.2257,192.2353,191.926,192.0227,9272.0
2021-07-21 12:20:00,198.67,198.73,198.5,198.73,6552.0,192.0613,192.1193,191.897,192.1193,6552.0
2021-07-21 12:30:00,198.78,198.84,198.68,198.68,8739.0,192.1677,192.2257,192.071,192.071,8739.0
2021-07-21 12:40:00,198.69,198.8,198.56,198.6,6862.0,192.0807,192.187,191.955,191.9936,6862.0
2021-07-21 12:50:00,198.61,198.75,198.58,198.65,5160.0,192.0033,192.1387,191.9743,192.042,5160.0
2021-07-21 13:00:00,198.72,198.73,198.56,198.62,9547.0,192.1097,192.1193,191.955,192.013,9547.0
2021-07-21 13:10:00,198.6,198.67,198.47,198.59,11158.0,191.9936,192.0613,191.868,191.984,11158.0
2021-07-21 13:20:00,198.58,198.86,198.57,198.69,6742.0,191.9743,192.245,191.9646,192.0807,6742.0
2021-07-21 13:30:00,198.7,198.87,198.59,198.65,8980.0,192.0903,192.2547,191.984,192.042,8980.0
2021-07-21 13:40:00,198.63,198.92,198.62,198.88,9996.0,192.0227,192.303,192.013,192.2643,9996.0
2021-07-21 13:50:00,198.91,199.17,198.85,199.15,13479.0,192.2933,192.5447,192.2353,192.5254,13479.0
2021-07-21 14:00:00,199.21,199.3,198.8,198.94,26843.0,192.5834,192.6704,192.187,192.3223,26843.0
2021-07-21 14:10:00,198.97,199.0,198.58,198.58,16544.0,192.3513,192.3803,191.9743,191.9743,16544.0
2021-07-21 14:20:00,198.62,198.79,198.36,198.44,25960.0,192.013,192.1773,191.7616,191.839,25960.0
2021-07-21 14:30:00,198.45,198.7,198.43,198.59,20969.0,191.8486,192.0903,191.8293,191.984,20969.0
2021-07-21 14:40:00,198.55,198.65,198.35,198.49,19009.0,191.9453,192.042,191.752,191.8873,19009.0
2021-07-21 14:50:00,198.49,198.57,198.41,198.54,18988.0,191.8873,191.9646,191.81,191.9356,18988.0
2021-07-21 15:00:00,198.53,198.69,198.46,198.46,12520.0,191.926,192.0807,191.8583,191.8583,12520.0
2021-07-21 15:10:00,198.48,198.48,197.84,198.0,23722.0,191.8776,191.8776,191.2589,191.4136,23722.0
2021-07-21 15:20:00,198.02,198.02,197.41,197.49,64979.0,191.4329,191.4329,190.8432,190.9206,64979.0
2021-07-21 15:30:00,197.5,197.95,197.5,197.63,47649.0,190.9302,191.3653,190.9302,191.0559,47649.0
2021-07-21 15:40:00,197.63,197.66,197.11,197.16,94729.0,191.0559,191.0849,190.5532,190.6016,94729.0
2021-07-21 15:50:00,197.11,198.06,197.11,198.03,192129.0,190.5532,191.4716,190.5532,191.4426,192129.0
2021-07-22 09:30:00,198.53,199.65,198.34,198.9,39164.0,191.926,193.0087,191.7423,192.2837,39164.0
2021-07-22 09:40:00,198.89,199.55,198.43,198.44,20952.0,192.274,192.912,191.8293,191.839,20952.0
2021-07-22 09:50:00,198.54,199.33,198.54,199.08,15315.0,191.9356,192.6994,191.9356,192.4577,15315.0
2021-07-22 10:00:00,199.12,199.38,199.0,199.32,21365.0,192.4964,192.7477,192.3803,192.6897,21365.0
2021-07-22 10:10:00,199.21,199.62,199.09,199.62,13492.0,192.5834,192.9797,192.4673,192.9797,13492.0
2021-07-22 10:20:00,199.58,199.7,199.28,199.68,14273.0,192.9411,193.0571,192.651,193.0377,14273.0
2021-07-22 10:30:00,199.62,199.94,199.62,199.73,12898.0,192.9797,193.2891,192.9797,193.0861,12898.0
2021-07-22 10:40:00,199.72,199.94,199.53,199.91,29983.0,193.0764,193.2891,192.8927,193.2601,29983.0
2021-07-22 10:50:00,199.93,200.15,199.87,199.96,21853.0,193.2794,193.4921,193.2214,193.3084,21853.0
2021-07-22 11:00:00,199.95,200.42,199.91,200.35,16690.0,193.2987,193.7531,193.2601,193.6854,16690.0
2021-07-22 11:10:00,200.34,200.75,200.18,200.65,17840.0,193.6758,194.0721,193.5211,193.9755,17840.0
2021-07-22 11:20:00,200.65,200.91,200.58,200.59,23405.0,193.9755,194.2268,193.9078,193.9175,23405.0
2021-07-22 11:30:00,200.59,200.64,200.19,200.2,14272.0,193.9175,193.9658,193.5308,193.5404,14272.0
2021-07-22 11:40:00,200.23,200.26,199.83,199.98,19534.0,193.5694,193.5984,193.1827,193.3277,19534.0
2021-07-22 11:50:00,200.01,200.22,200.0,200.17,11125.0,193.3567,193.5598,193.3471,193.5114,11125.0
2021-07-22 12:00:00,200.17,200.17,199.61,199.61,10654.0,193.5114,193.5114,192.9701,192.9701,10654.0
2021-07-22 12:10:00,199.61,200.15,199.52,200.12,9156.0,192.9701,193.4921,192.883,193.4631,9156.0
2021-07-22 12:20:00,200.15,200.29,199.9,200.25,9409.0,193.4921,193.6274,193.2504,193.5888,9409.0
2021-07-22 12:30:00,200.19,200.21,199.95,200.14,9307.0,193.5308,193.5501,193.2987,193.4824,9307.0
2021-07-22 12:40:00,200.13,200.26,200.04,200.04,8482.0,193.4728,193.5984,193.3857,193.3857,8482.0
2021-07-22 12:50:00,200.0,200.2,199.98,200.11,7134.0,193.3471,193.5404,193.3277,193.4534,7134.0
2021-07-22 13:00:00,200.08,200.13,199.93,200.06,8819.0,193.4244,193.4728,193.2794,193.4051,8819.0
2021-07-22 13:10:00,200.13,200.26,199.93,200.24,12029.0,193.4728,193.5984,193.2794,193.5791,12029.0
2021-07-22 13:20:00,200.22,200.3,200.16,200.19,8714.0,193.5598,193.6371,193.5018,193.5308,8714.0
2021-07-22 13:30:00,200.18,200.42,200.16,200.33,7289.0,193.5211,193.7531,193.5018,193.6661,7289.0
2021-07-22 13:40:00,200.29,200.29,199.99,200.05,9936.0,193.6274,193.6274,193.3374,193.3954,9936.0
2021-07-22 13:50:00,200.1,200.11,199.94,200.08,10350.0,193.4438,193.4534,193.2891,193.4244,10350.0
2021-07-22 14:00:00,200.1,200.3,200.09,200.13,7780.0,193.4438,193.6371,193.4341,193.4728,7780.0
2021-07-22 14:10:00,200.12,200.44,200.1,200.27,10270.0,193.4631,193.7724,193.4438,193.6081,10270.0
2021-07-22 14:20:00,200.27,200.45,200.25,200.41,6856.0,193.6081,193.7821,193.5888,193.7434,6856.0
2021-07-22 14:30:00,200.4,200.56,200.36,200.54,8129.0,193.7338,193.8885,193.6951,193.8691,8129.0
2021-07-22 14:40:00,200.54,200.61,200.38,200.52,8689.0,193.8691,193.9368,193.7144,193.8498,8689.0
2021-07-22 14:50:00,200.53,200.62,200.31,200.59,18471.0,193.8594,193.9465,193.6468,193.9175,18471.0
2021-07-22 15:00:00,200.6,200.64,200.46,200.63,8630.0,193.9271,193.9658,193.7918,193.9561,8630.0
2021-07-22 15:10:00,200.66,200.68,200.45,200.45,6401.0,193.9851,194.0045,193.7821,193.7821,6401.0
2021-07-22 15:20:00,200.45,200.5,200.35,200.43,10499.0,193.7821,193.8304,193.6854,193.7628,10499.0
2021-07-22 15:30:00,200.4,200.52,200.33,200.5,16762.0,193.7338,193.8498,193.6661,193.8304,16762.0
2021-07-22 15:40:00,200.59,200.6,200.35,200.42,22830.0,193.9175,193.9271,193.6854,193.7531,22830.0
2021-07-22 15:50:00,200.49,200.61,200.34,200.54,78718.0,193.8208,193.9368,193.6758,193.8691,78718.0
2021-07-23 09:30:00,201.74,202.0,200.65,200.65,30433.0,195.0292,195.2805,193.9755,193.9755,30433.0
2021-07-23 09:40:00,200.91,201.81,200.7,201.81,7546.0,194.2268,195.0969,194.0238,195.0969,7546.0
2021-07-23 09:50:00,201.85,201.96,201.57,201.75,6329.0,195.1355,195.2419,194.8649,195.0389,6329.0
2021-07-23 10:00:00,201.89,202.4,201.73,201.92,14413.0,195.1742,195.6672,195.0195,195.2032,14413.0
2021-07-23 10:10:00,201.93,202.29,201.88,202.13,7701.0,195.2129,195.5609,195.1645,195.4062,7701.0
2021-07-23 10:20:00,202.12,202.19,201.73,201.87,5100.0,195.3966,195.4642,195.0195,195.1549,5100.0
2021-07-23 10:30:00,201.91,202.09,201.75,202.0,11716.0,195.1935,195.3676,195.0389,195.2805,11716.0
2021-07-23 10:40:00,202.01,202.09,201.71,201.81,8497.0,195.2902,195.3676,195.0002,195.0969,8497.0
2021-07-23 10:50:00,201.73,202.24,201.73,201.91,6937.0,195.0195,195.5126,195.0195,195.1935,6937.0
2021-07-23 11:00:00,201.83,202.17,201.83,202.05,9152.0,195.1162,195.4449,195.1162,195.3289,9152.0
2021-07-23 11:10:00,202.07,202.47,201.94,202.46,8471.0,195.3482,195.7349,195.2225,195.7252,8471.0
2021-07-23 11:20:00,202.42,202.62,202.34,202.56,14692.0,195.6866,195.8799,195.6092,195.8219,14692.0
2021-07-23 11:30:00,202.59,202.83,202.51,202.74,12461.0,195.8509,196.0829,195.7736,195.9959,12461.0
2021-07-23 11:40:00,202.72,203.15,202.7,203.06,14407.0,195.9766,196.3923,195.9573,196.3053,14407.0
2021-07-23 11:50:00,203.11,203.12,202.61,202.71,13003.0,196.3536,196.3633,195.8703,195.9669,13003.0
2021-07-23 12:00:00,202.71,202.88,202.62,202.69,8173.0,195.9669,196.1313,195.8799,195.9476,8173.0
2021-07-23 12:10:00,202.69,202.86,202.64,202.79,10068.0,195.9476,196.1119,195.8993,196.0443,10068.0
2021-07-23 12:20:00,202.8,203.1,202.69,202.85,17525.0,196.0539,196.344,195.9476,196.1023,17525.0
2021-07-23 12:30:00,202.78,202.98,202.78,202.87,3981.0,196.0346,196.228,196.0346,196.1216,3981.0
2021-07-23 12:40:00,202.86,203.09,202.73,202.9,7489.0,196.1119,196.3343,195.9863,196.1506,7489.0
2021-07-23 12:50:00,202.77,203.0,202.77,202.88,5421.0,196.0249,196.2473,196.0249,196.1313,5421.0
2021-07-23 13:00:00,202.86,203.38,202.84,203.27,20991.0,196.1119,196.6146,196.0926,196.5083,20991.0
2021-07-23 13:10:00,203.31,203.37,203.17,203.34,6965.0,196.547,196.605,196.4116,196.576,6965.0
2021-07-23 13:20:00,203.35,203.69,203.31,203.59,10685.0,196.5856,196.9143,196.547,196.8177,10685.0
2021-07-23 13:30:00,203.59,203.68,203.49,203.63,10638.0,196.8177,196.9047,196.721,196.8563,10638.0
2021-07-23 13:40:00,203.63,203.72,203.39,203.46,10781.0,196.8563,196.9433,196.6243,196.692,10781.0
2021-07-23 13:50:00,203.43,203.71,203.2,203.54,16648.0,196.663,196.9337,196.4406,196.7693,16648.0
2021-07-23 14:00:00,203.5,203.64,203.47,203.58,13228.0,196.7307,196.866,196.7017,196.808,13228.0
2021-07-23 14:10:00,203.58,203.8,203.54,203.66,11203.0,196.808,197.0207,196.7693,196.8853,11203.0
2021-07-23 14:20:00,203.7,203.89,203.67,203.86,18023.0,196.924,197.1077,196.895,197.0787,18023.0
2021-07-23 14:30:00,203.86,203.94,203.49,203.7,15477.0,197.0787,197.156,196.721,196.924,15477.0
2021-07-23 14:40:00,203.66,203.67,203.47,203.47,7107.0,196.8853,196.895,196.7017,196.7017,7107.0
2021-07-23 14:50:00,203.48,203.54,203.36,203.44,8161.0,196.7113,196.7693,196.5953,196.6726,8161.0
2021-07-23 15:00:00,203.45,203.59,203.31,203.45,15387.0,196.6823,196.8177,196.547,196.6823,15387.0
2021-07-23 15:10:00,203.47,203.56,203.26,203.55,6932.0,196.7017,196.7887,196.4986,196.779,6932.0
2021-07-23 15:20:00,203.5,203.6,203.4,203.59,8635.0,196.7307,196.8273,196.634,196.8177,8635.0
2021-07-23 15:30:00,203.63,203.86,203.39,203.81,16120.0,196.8563,197.0787,196.6243,197.0303,16120.0
2021-07-23 15:40:00,203.81,203.86,203.66,203.86,23803.0,197.0303,197.0787,196.8853,197.0787,23803.0
2021-07-23 15:50:00,203.81,203.89,203.57,203.64,66429.0,197.0303,197.1077,196.7983,196.866,66429.0
2021-07-26 09:30:00,202.61,202.84,201.73,202.41,31829.0,195.8703,196.0926,195.0195,195.6769,31829.0
2021-07-26 09:40:00,202.4,202.76,202.22,202.23,7292.0,195.6672,196.0153,195.4932,195.5029,7292.0
2021-07-26 09:50:00,202.28,202.28,201.82,201.87,7411.0,195.5512,195.5512,195.1065,195.1549,7411.0
2021-07-26 10:00:00,201.83,201.83,200.9,200.98,11715.0,195.1162,195.1162,194.2171,194.2945,11715.0
2021-07-26 10:10:00,201.25,201.32,200.97,201.0,11046.0,194.5555,194.6232,194.2848,194.3138,11046.0
2021-07-26 10:20:00,200.89,200.89,200.38,200.66,6615.0,194.2075,194.2075,193.7144,193.9851,6615.0
2021-07-26 10:30:00,200.69,201.51,200.58,201.48,6800.0,194.0141,194.8068,193.9078,194.7778,6800.0
2021-07-26 10:40:00,201.59,201.6,200.93,200.95,22400.0,194.8842,194.8939,194.2461,194.2655,22400.0
2021-07-26 10:50:00,200.95,201.29,200.83,201.21,21856.0,194.2655,194.5942,194.1495,194.5168,21856.0
2021-07-26 11:00:00,201.19,201.29,200.74,200.87,14107.0,194.4975,194.5942,194.0625,194.1881,14107.0
2021-07-26 11:10:00,200.91,201.06,200.87,200.87,9542.0,194.2268,194.3718,194.1881,194.1881,9542.0
2021-07-26 11:20:00,200.88,201.21,200.84,201.09,11889.0,194.1978,194.5168,194.1591,194.4008,11889.0
2021-07-26 11:30:00,200.97,201.28,200.96,201.09,14372.0,194.2848,194.5845,194.2751,194.4008,14372.0
2021-07-26 11:40:00,201.09,201.1,200.91,200.97,9743.0,194.4008,194.4105,194.2268,194.2848,9743.0
2021-07-26 11:50:00,201.01,201.17,200.99,201.12,15921.0,194.3235,194.4782,194.3041,194.4298,15921.0
2021-07-26 12:00:00,201.13,201.51,201.08,201.11,12064.0,194.4395,194.8068,194.3912,194.4202,12064.0
2021-07-26 12:10:00,201.03,201.32,200.94,201.07,8939.0,194.3428,194.6232,194.2558,194.3815,8939.0
2021-07-26 12:20:00,201.09,201.18,200.81,200.81,9143.0,194.4008,194.4878,194.1301,194.1301,9143.0
2021-07-26 12:30:00,200.73,200.73,200.26,200.33,11012.0,194.0528,194.0528,193.5984,193.6661,11012.0
2021-07-26 12:40:00,200.29,200.45,200.21,200.3,10043.0,193.6274,193.7821,193.5501,193.6371,10043.0
2021-07-26 12:50:00,200.26,200.42,200.17,200.39,10995.0,193.5984,193.7531,193.5114,193.7241,10995.0
2021-07-26 13:00:00,200.34,200.49,200.28,200.44,10201.0,193.6758,193.8208,193.6178,193.7724,10201.0
2021-07-26 13:10:00,200.46,200.79,200.4,200.78,11427.0,193.7918,194.1108,193.7338,194.1011,11427.0
2021-07-26 13:20:00,200.76,200.76,200.53,200.59,10583.0,194.0818,194.0818,193.8594,193.9175,10583.0
2021-07-26 13:30:00,200.55,200.62,200.47,200.47,10839.0,193.8788,193.9465,193.8014,193.8014,10839.0
2021-07-26 13:40:00,200.5,200.81,200.5,200.81,11865.0,193.8304,194.1301,193.8304,194.1301,11865.0
2021-07-26 13:50:00,200.82,201.09,200.79,200.99,12349.0,194.1398,194.4008,194.1108,194.3041,12349.0
2021-07-26 14:00:00,200.95,201.07,200.78,200.87,12844.0,194.2655,194.3815,194.1011,194.1881,12844.0
2021-07-26 14:10:00,200.87,200.96,200.62,200.66,17707.0,194.1881,194.2751,193.9465,193.9851,17707.0
2021-07-26 14:20:00,200.7,200.78,200.56,200.74,10824.0,194.0238,194.1011,193.8885,194.0625,10824.0
2021-07-26 14:30:00,200.77,200.85,200.69,200.78,10962.0,194.0915,194.1688,194.0141,194.1011,10962.0
2021-07-26 14:40:00,200.78,200.81,200.6,200.67,10857.0,194.1011,194.1301,193.9271,193.9948,10857.0
2021-07-26 14:50:00,200.67,200.75,200.58,200.64,11518.0,193.9948,194.0721,193.9078,193.9658,11518.0
2021-07-26 15:00:00,200.64,200.71,200.48,200.61,12603.0,193.9658,194.0335,193.8111,193.9368,12603.0
2021-07-26 15:10:00,200.66,200.79,200.6,200.6,11454.0,193.9851,194.1108,193.9271,193.9271,11454.0
2021-07-26 15:20:00,200.61,200.77,200.57,200.67,18460.0,193.9368,194.0915,193.8981,193.9948,18460.0
2021-07-26 15:30:00,200.7,200.71,200.46,200.59,30025.0,194.0238,194.0335,193.7918,193.9175,30025.0
2021-07-26 15:40:00,200.59,200.66,200.42,200.57,32013.0,193.9175,193.9851,193.7531,193.8981,32013.0
2021-07-26 15:50:00,200.57,200.91,200.47,200.78,107763.0,193.8981,194.2268,193.8014,194.1011,107763.0
2021-07-27 09:30:00,201.32,201.8,201.02,201.68,44888.0,194.6232,195.0872,194.3331,194.9712,44888.0
2021-07-27 09:40:00,201.7,202.16,201.19,201.52,35532.0,194.9905,195.4352,194.4975,194.8165,35532.0
2021-07-27 09:50:00,201.69,202.39,201.6,202.24,20627.0,194.9809,195.6576,194.8939,195.5126,20627.0
2021-07-27 10:00:00,202.32,202.64,202.3,202.51,13211.0,195.5899,195.8993,195.5706,195.7736,13211.0
2021-07-27 10:10:00,202.38,202.61,202.24,202.55,15105.0,195.6479,195.8703,195.5126,195.8123,15105.0
2021-07-27 10:20:00,202.48,202.7,201.96,202.0,14721.0,195.7446,195.9573,195.2419,195.2805,14721.0
2021-07-27 10:30:00,202.05,202.08,201.63,201.86,7790.0,195.3289,195.3579,194.9229,195.1452,7790.0
2021-07-27 10:40:00,201.88,202.14,201.78,202.04,9175.0,195.1645,195.4159,195.0679,195.3192,9175.0
2021-07-27 10:50:00,201.93,202.12,201.79,201.91,21279.0,195.2129,195.3966,195.0775,195.1935,21279.0
2021-07-27 11:00:00,201.91,202.13,201.61,201.63,15820.0,195.1935,195.4062,194.9035,194.9229,15820.0
2021-07-27 11:10:00,201.64,201.73,201.41,201.57,12292.0,194.9325,195.0195,194.7102,194.8649,12292.0
2021-07-27 11:20:00,201.51,201.65,201.24,201.4,17560.0,194.8068,194.9422,194.5458,194.7005,17560.0
2021-07-27 11:30:00,201.42,201.48,201.14,201.38,12876.0,194.7198,194.7778,194.4492,194.6812,12876.0
2021-07-27 11:40:00,201.44,201.81,201.36,201.73,16594.0,194.7392,195.0969,194.6618,195.0195,16594.0
2021-07-27 11:50:00,201.71,201.81,201.31,201.31,11806.0,195.0002,195.0969,194.6135,194.6135,11806.0
2021-07-27 12:00:00,201.34,201.78,201.32,201.77,7682.0,194.6425,195.0679,194.6232,195.0582,7682.0
2021-07-27 12:10:00,201.89,202.0,201.66,201.88,7714.0,195.1742,195.2805,194.9519,195.1645,7714.0
2021-07-27 12:20:00,201.98,202.06,201.86,201.86,3827.0,195.2612,195.3386,195.1452,195.1452,3827.0
2021-07-27 12:30:00,201.86,201.99,201.73,201.86,5718.0,195.1452,195.2709,195.0195,195.1452,5718.0
2021-07-27 12:40:00,201.88,201.97,201.8,201.8,7388.0,195.1645,195.2515,195.0872,195.0872,7388.0
2021-07-27 12:50:00,201.77,201.89,201.71,201.76,6802.0,195.0582,195.1742,195.0002,195.0485,6802.0
2021-07-27 13:00:00,201.79,201.79,201.54,201.61,6248.0,195.0775,195.0775,194.8359,194.9035,6248.0
2021-07-27 13:10:00,201.6,201.68,201.44,201.56,6725.0,194.8939,194.9712,194.7392,194.8552,6725.0
2021-07-27 13:20:00,201.53,201.55,201.31,201.54,4784.0,194.8262,194.8455,194.6135,194.8359,4784.0
2021-07-27 13:30:00,201.46,201.53,201.29,201.46,13993.0,194.7585,194.8262,194.5942,194.7585,13993.0
2021-07-27 13:40:00,201.45,201.45,201.08,201.23,6866.0,194.7488,194.7488,194.3912,194.5362,6866.0
2021-07-27 13:50:00,201.18,201.26,201.07,201.2,8472.0,194.4878,194.5652,194.3815,194.5072,8472.0
2021-07-27 14:00:00,201.24,201.4,201.21,201.4,6253.0,194.5458,194.7005,194.5168,194.7005,6253.0
2021-07-27 14:10:00,201.41,201.55,201.32,201.4,4642.0,194.7102,194.8455,194.6232,194.7005,4642.0
2021-07-27 14:20:00,201.4,201.5,201.34,201.34,9090.0,194.7005,194.7972,194.6425,194.6425,9090.0
2021-07-27 14:30:00,201.34,201.34,201.16,201.19,6008.0,194.6425,194.6425,194.4685,194.4975,6008.0
2021-07-27 14:40:00,201.23,201.55,201.22,201.45,4705.0,194.5362,194.8455,194.5265,194.7488,4705.0
2021-07-27 14:50:00,201.45,201.59,201.42,201.59,6102.0,194.7488,194.8842,194.7198,194.8842,6102.0
2021-07-27 15:00:00,201.6,201.65,201.43,201.47,18409.0,194.8939,194.9422,194.7295,194.7682,18409.0
2021-07-27 15:10:00,201.45,201.6,201.45,201.56,6084.0,194.7488,194.8939,194.7488,194.8552,6084.0
2021-07-27 15:20:00,201.6,201.65,201.49,201.58,7926.0,194.8939,194.9422,194.7875,194.8745,7926.0
2021-07-27 15:30:00,201.62,201.83,201.55,201.73,14361.0,194.9132,195.1162,194.8455,195.0195,14361.0
2021-07-27 15:40:00,201.76,202.03,201.74,201.99,14732.0,195.0485,195.3096,195.0292,195.2709,14732.0
2021-07-27 15:50:00,202.05,202.32,201.78,202.04,162973.0,195.3289,195.5899,195.0679,195.3192,162973.0
2021-07-28 09:30:00,202.29,203.21,202.0,202.64,39042.0,195.5609,196.4503,195.2805,195.8993,39042.0
2021-07-28 09:40:00,202.63,202.74,202.12,202.28,13778.0,195.8896,195.9959,195.3966,195.5512,13778.0
2021-07-28 09:50:00,202.29,202.46,202.07,202.46,16859.0,195.5609,195.7252,195.3482,195.7252,16859.0
2021-07-28 10:00:00,202.36,202.82,201.59,201.81,15338.0,195.6286,196.0733,194.8842,195.0969,15338.0
2021-07-28 10:10:00,201.73,202.72,201.73,202.59,10182.0,195.0195,195.9766,195.0195,195.8509,10182.0
2021-07-28 10:20:00,202.67,202.94,202.51,202.94,6172.0,195.9283,196.1893,195.7736,196.1893,6172.0
2021-07-28 10:30:00,202.92,203.16,202.83,202.87,8182.0,196.1699,196.402,196.0829,196.1216,8182.0
2021-07-28 10:40:00,202.81,202.81,202.39,202.47,5407.0,196.0636,196.0636,195.6576,195.7349,5407.0
2021-07-28 10:50:00,202.44,202.73,202.35,202.6,6444.0,195.7059,195.9863,195.6189,195.8606,6444.0
2021-07-28 11:00:00,202.56,202.75,202.39,202.48,6271.0,195.8219,196.0056,195.6576,195.7446,6271.0
2021-07-28 11:10:00,202.49,202.49,202.26,202.27,10749.0,195.7543,195.7543,195.5319,195.5416,10749.0
2021-07-28 11:20:00,202.33,202.33,201.95,202.17,8803.0,195.5996,195.5996,195.2322,195.4449,8803.0
2021-07-28 11:30:00,202.18,202.22,201.96,202.07,7759.0,195.4546,195.4932,195.2419,195.3482,7759.0
2021-07-28 11:40:00,202.09,202.39,202.04,202.11,8467.0,195.3676,195.6576,195.3192,195.3869,8467.0
2021-07-28 11:50:00,202.08,202.37,201.85,202.37,5039.0,195.3579,195.6382,195.1355,195.6382,5039.0
2021-07-28 12:00:00,202.32,202.35,202.11,202.11,7290.0,195.5899,195.6189,195.3869,195.3869,7290.0
2021-07-28 12:10:00,202.09,202.34,201.91,202.01,9416.0,195.3676,195.6092,195.1935,195.2902,9416.0
2021-07-28 12:20:00,201.97,202.31,201.97,202.3,6586.0,195.2515,195.5802,195.2515,195.5706,6586.0
2021-07-28 12:30:00,202.36,202.7,202.26,202.7,5666.0,195.6286,195.9573,195.5319,195.9573,5666.0
2021-07-28 12:40:00,202.61,202.68,202.41,202.46,7066.0,195.8703,195.9379,195.6769,195.7252,7066.0
2021-07-28 12:50:00,202.49,202.77,202.44,202.72,14555.0,195.7543,196.0249,195.7059,195.9766,14555.0
2021-07-28 13:00:00,202.74,202.74,202.36,202.55,12671.0,195.9959,195.9959,195.6286,195.8123,12671.0
2021-07-28 13:10:00,202.57,202.72,202.49,202.5,6292.0,195.8316,195.9766,195.7543,195.7639,6292.0
2021-07-28 13:20:00,202.53,202.64,202.44,202.46,6534.0,195.7929,195.8993,195.7059,195.7252,6534.0
2021-07-28 13:30:00,202.45,202.58,202.42,202.49,5557.0,195.7156,195.8413,195.6866,195.7543,5557.0
2021-07-28 13:40:00,202.49,202.69,202.49,202.63,5351.0,195.7543,195.9476,195.7543,195.8896,5351.0
2021-07-28 13:50:00,202.59,202.71,202.43,202.64,307241.0,195.8509,195.9669,195.6962,195.8993,307241.0
2021-07-28 14:00:00,202.74,203.47,202.31,203.47,30080.0,195.9959,196.7017,195.5802,196.7017,30080.0
2021-07-28 14:10:00,203.39,203.51,203.27,203.31,9782.0,196.6243,196.7403,196.5083,196.547,9782.0
2021-07-28 14:20:00,203.31,203.49,203.25,203.26,6182.0,196.547,196.721,196.489,196.4986,6182.0
2021-07-28 14:30:00,203.16,203.59,203.14,203.58,5749.0,196.402,196.8177,196.3826,196.808,5749.0
2021-07-28 14:40:00,203.55,203.71,203.49,203.63,4365.0,196.779,196.9337,196.721,196.8563,4365.0
2021-07-28 14:50:00,203.67,203.75,203.59,203.67,5943.0,196.895,196.9723,196.8177,196.895,5943.0
2021-07-28 15:00:00,203.71,203.81,203.49,203.71,10223.0,196.9337,197.0303,196.721,196.9337,10223.0
2021-07-28 15:10:00,203.69,203.89,203.63,203.69,10922.0,196.9143,197.1077,196.8563,196.9143,10922.0
2021-07-28 15:20:00,203.74,203.75,203.52,203.55,7780.0,196.9627,196.9723,196.75,196.779,7780.0
2021-07-28 15:30:00,203.6,203.77,203.5,203.76,14672.0,196.8273,196.9917,196.7307,196.982,14672.0
2021-07-28 15:40:00,203.74,203.9,203.71,203.82,19086.0,196.9627,197.1173,196.9337,197.04,19086.0
2021-07-28 15:50:00,203.83,203.91,203.2,203.28,63510.0,197.0497,197.127,196.4406,196.518,63510.0
2021-07-29 09:30:00,203.98,205.11,203.72,204.56,38641.0,197.1947,198.2871,196.9433,197.7554,38641.0
2021-07-29 09:40:00,204.47,205.06,204.0,204.58,9703.0,197.6684,198.2388,197.214,197.7747,9703.0
2021-07-29 09:50:00,204.42,205.49,204.41,205.11,10959.0,197.62,198.6545,197.6104,198.2871,10959.0
2021-07-29 10:00:00,205.09,205.67,204.64,205.37,14728.0,198.2678,198.8285,197.8327,198.5384,14728.0
2021-07-29 10:10:00,205.26,205.42,204.72,204.81,20915.0,198.4321,198.5868,197.9101,197.9971,20915.0
2021-07-29 10:20:00,204.84,205.45,204.83,205.36,11636.0,198.0261,198.6158,198.0164,198.5288,11636.0
2021-07-29 10:30:00,205.26,205.31,204.58,204.98,8679.0,198.4321,198.4804,197.7747,198.1614,8679.0
2021-07-29 10:40:00,204.84,205.42,204.83,205.42,12461.0,198.0261,198.5868,198.0164,198.5868,12461.0
2021-07-29 10:50:00,205.34,205.42,204.94,205.16,11598.0,198.5094,198.5868,198.1228,198.3354,11598.0
2021-07-29 11:00:00,205.07,205.18,204.79,204.82,9879.0,198.2484,198.3548,197.9777,198.0067,9879.0
2021-07-29 11:10:00,204.81,204.86,204.14,204.39,14931.0,197.9971,198.0454,197.3494,197.591,14931.0
2021-07-29 11:20:00,204.4,204.5,204.05,204.36,29037.0,197.6007,197.6974,197.2624,197.562,29037.0
2021-07-29 11:30:00,204.29,204.35,204.15,204.28,7257.0,197.4944,197.5524,197.359,197.4847,7257.0
2021-07-29 11:40:00,204.28,204.72,204.23,204.52,9054.0,197.4847,197.9101,197.4364,197.7167,9054.0
2021-07-29 11:50:00,204.61,204.65,204.18,204.26,6145.0,197.8037,197.8424,197.388,197.4654,6145.0
2021-07-29 12:00:00,204.14,204.42,204.12,204.27,4925.0,197.3494,197.62,197.33,197.475,4925.0
2021-07-29 12:10:00,204.31,204.59,204.24,204.34,6851.0,197.5137,197.7844,197.446,197.5427,6851.0
2021-07-29 12:20:00,204.33,204.43,204.24,204.29,4068.0,197.533,197.6297,197.446,197.4944,4068.0
2021-07-29 12:30:00,204.37,204.59,204.27,204.43,8018.0,197.5717,197.7844,197.475,197.6297,8018.0
2021-07-29 12:40:00,204.4,204.62,204.39,204.5,7676.0,197.6007,197.8134,197.591,197.6974,7676.0
2021-07-29 12:50:00,204.54,204.74,204.51,204.51,7447.0,197.7361,197.9294,197.7071,197.7071,7447.0
2021-07-29 13:00:00,204.59,204.71,204.56,204.64,8750.0,197.7844,197.9004,197.7554,197.8327,8750.0
2021-07-29 13:10:00,204.62,204.63,204.22,204.26,7844.0,197.8134,197.8231,197.4267,197.4654,7844.0
2021-07-29 13:20:00,204.25,204.71,204.22,204.57,10457.0,197.4557,197.9004,197.4267,197.7651,10457.0
2021-07-29 13:30:00,204.61,204.61,204.24,204.32,9922.0,197.8037,197.8037,197.446,197.5234,9922.0
2021-07-29 13:40:00,204.34,204.49,204.2,204.2,8978.0,197.5427,197.6877,197.4074,197.4074,8978.0
2021-07-29 13:50:00,204.17,204.2,203.62,203.86,21314.0,197.3784,197.4074,196.8467,197.0787,21314.0
2021-07-29 14:00:00,203.84,203.96,203.7,203.9,16378.0,197.0593,197.1754,196.924,197.1173,16378.0
2021-07-29 14:10:00,203.96,204.15,203.87,204.04,15275.0,197.1754,197.359,197.0883,197.2527,15275.0
2021-07-29 14:20:00,204.04,204.18,203.87,203.97,12252.0,197.2527,197.388,197.0883,197.185,12252.0
2021-07-29 14:30:00,204.0,204.37,204.0,204.19,41152.0,197.214,197.5717,197.214,197.3977,41152.0
2021-07-29 14:40:00,204.24,204.32,203.98,204.09,19740.0,197.446,197.5234,197.1947,197.301,19740.0
2021-07-29 14:50:00,204.06,204.34,204.0,204.1,23316.0,197.272,197.5427,197.214,197.3107,23316.0
2021-07-29 15:00:00,204.11,204.55,204.07,204.37,14583.0,197.3204,197.7457,197.2817,197.5717,14583.0
2021-07-29 15:10:00,204.35,204.66,204.35,204.58,11090.0,197.5524,197.8521,197.5524,197.7747,11090.0
2021-07-29 15:20:00,204.58,204.66,204.51,204.6,9868.0,197.7747,197.8521,197.7071,197.7941,9868.0
2021-07-29 15:30:00,204.61,204.78,204.49,204.64,14397.0,197.8037,197.9681,197.6877,197.8327,14397.0
2021-07-29 15:40:00,204.66,204.74,204.37,204.39,33269.0,197.8521,197.9294,197.5717,197.591,33269.0
2021-07-29 15:50:00,204.37,204.52,204.07,204.08,102318.0,197.5717,197.7167,197.2817,197.2914,102318.0
2021-07-30 09:30:00,202.46,203.98,202.42,203.97,78443.0,195.7252,197.1947,195.6866,197.185,78443.0
2021-07-30 09:40:00,204.0,204.2,203.36,203.36,16877.0,197.214,197.4074,196.5953,196.5953,16877.0
2021-07-30 09:50:00,203.45,203.75,203.26,203.4,47667.0,196.6823,196.9723,196.4986,196.634,47667.0
2021-07-30 10:00:00,203.38,203.78,202.95,203.53,53105.0,196.6146,197.0013,196.1989,196.7597,53105.0
2021-07-30 10:10:00,203.5,204.03,203.5,203.8,16998.0,196.7307,197.243,196.7307,197.0207,16998.0
2021-07-30 10:20:00,203.8,203.97,202.95,202.99,9298.0,197.0207,197.185,196.1989,196.2376,9298.0
2021-07-30 10:30:00,202.99,203.32,202.78,203.27,16124.0,196.2376,196.5566,196.0346,196.5083,16124.0
2021-07-30 10:40:00,203.28,203.67,203.28,203.38,11274.0,196.518,196.895,196.518,196.6146,11274.0
2021-07-30 10:50:00,203.44,203.79,203.26,203.43,17148.0,196.6726,197.011,196.4986,196.663,17148.0
2021-07-30 11:00:00,203.49,203.7,203.25,203.67,16171.0,196.721,196.924,196.489,196.895,16171.0
2021-07-30 11:10:00,203.73,203.77,203.08,203.28,14856.0,196.953,196.9917,196.3246,196.518,14856.0
2021-07-30 11:20:00,203.35,203.51,203.0,203.46,20028.0,196.5856,196.7403,196.2473,196.692,20028.0
2021-07-30 11:30:00,203.5,203.67,203.3,203.36,29506.0,196.7307,196.895,196.5373,196.5953,29506.0
2021-07-30 11:40:00,203.32,203.4,202.9,203.2,77241.0,196.5566,196.634,196.1506,196.4406,77241.0
2021-07-30 11:50:00,203.2,203.2,202.86,203.03,161957.0,196.4406,196.4406,196.1119,196.2763,161957.0
2021-07-30 12:00:00,203.1,203.25,202.86,202.89,85695.0,196.344,196.489,196.1119,196.1409,85695.0
2021-07-30 12:10:00,202.89,203.02,202.78,202.81,109765.0,196.1409,196.2666,196.0346,196.0636,109765.0
2021-07-30 12:20:00,202.81,203.02,202.7,202.88,48900.0,196.0636,196.2666,195.9573,196.1313,48900.0
2021-07-30 12:30:00,202.85,203.02,202.54,202.61,36845.0,196.1023,196.2666,195.8026,195.8703,36845.0
2021-07-30 12:40:00,202.58,203.02,202.55,203.0,30113.0,195.8413,196.2666,195.8123,196.2473,30113.0
2021-07-30 12:50:00,202.98,202.99,202.79,202.94,48657.0,196.228,196.2376,196.0443,196.1893,48657.0
2021-07-30 13:00:00,202.97,203.0,202.79,202.83,70404.0,196.2183,196.2473,196.0443,196.0829,70404.0
2021-07-30 13:10:00,202.88,202.88,202.37,202.44,20035.0,196.1313,196.1313,195.6382,195.7059,20035.0
2021-07-30 13:20:00,202.4,202.64,202.23,202.51,28160.0,195.6672,195.8993,195.5029,195.7736,28160.0
2021-07-30 13:30:00,202.51,202.91,202.46,202.81,15677.0,195.7736,196.1603,195.7252,196.0636,15677.0
2021-07-30 13:40:00,202.81,202.91,202.68,202.75,23186.0,196.0636,196.1603,195.9379,196.0056,23186.0
2021-07-30 13:50:00,202.8,202.84,202.39,202.63,36196.0,196.0539,196.0926,195.6576,195.8896,36196.0
2021-07-30 14:00:00,202.65,202.7,202.27,202.27,25764.0,195.9089,195.9573,195.5416,195.5416,25764.0
2021-07-30 14:10:00,202.34,202.55,202.29,202.45,26482.0,195.6092,195.8123,195.5609,195.7156,26482.0
2021-07-30 14:20:00,202.46,202.53,202.29,202.36,15924.0,195.7252,195.7929,195.5609,195.6286,15924.0
2021-07-30 14:30:00,202.39,202.8,202.39,202.64,120001.0,195.6576,196.0539,195.6576,195.8993,120001.0
2021-07-30 14:40:00,202.64,202.96,202.58,202.84,24834.0,195.8993,196.2086,195.8413,196.0926,24834.0
2021-07-30 14:50:00,202.85,202.91,202.57,202.59,24151.0,196.1023,196.1603,195.8316,195.8509,24151.0
2021-07-30 15:00:00,202.64,203.25,202.59,202.96,46170.0,195.8993,196.489,195.8509,196.2086,46170.0
2021-07-30 15:10:00,202.99,203.0,202.8,202.88,16643.0,196.2376,196.2473,196.0539,196.1313,16643.0
2021-07-30 15:20:00,202.83,202.92,202.71,202.86,15492.0,196.0829,196.1699,195.9669,196.1119,15492.0
2021-07-30 15:30:00,202.86,202.91,202.52,202.52,23464.0,196.1119,196.1603,195.7833,195.7833,23464.0
2021-07-30 15:40:00,202.53,202.61,202.3,202.45,31694.0,195.7929,195.8703,195.5706,195.7156,31694.0
2021-07-30 15:50:00,202.45,202.73,202.28,202.69,115098.0,195.7156,195.9863,195.5512,195.9476,115098.0
2021-08-02 09:30:00,203.48,204.41,202.93,203.58,75340.0,196.7113,197.6104,196.1796,196.808,75340.0
2021-08-02 09:40:00,203.41,203.7,201.91,202.07,26994.0,196.6436,196.924,195.1935,195.3482,26994.0
2021-08-02 09:50:00,202.06,202.36,201.71,201.97,55336.0,195.3386,195.6286,195.0002,195.2515,55336.0
2021-08-02 10:00:00,201.96,202.29,201.34,202.19,16709.0,195.2419,195.5609,194.6425,195.4642,16709.0
2021-08-02 10:10:00,202.32,202.82,202.11,202.78,11707.0,195.5899,196.0733,195.3869,196.0346,11707.0
2021-08-02 10:20:00,202.72,203.14,202.69,202.8,45861.0,195.9766,196.3826,195.9476,196.0539,45861.0
2021-08-02 10:30:00,202.8,203.12,202.66,202.86,110502.0,196.0539,196.3633,195.9186,196.1119,110502.0
2021-08-02 10:40:00,202.99,203.12,202.8,203.05,22240.0,196.2376,196.3633,196.0539,196.2956,22240.0
2021-08-02 10:50:00,203.07,203.09,202.66,202.86,23672.0,196.315,196.3343,195.9186,196.1119,23672.0
2021-08-02 11:00:00,202.9,203.06,202.69,202.95,11714.0,196.1506,196.3053,195.9476,196.1989,11714.0
2021-08-02 11:10:00,203.09,203.11,202.79,202.97,15476.0,196.3343,196.3536,196.0443,196.2183,15476.0
2021-08-02 11:20:00,202.97,203.04,202.8,202.85,35791.0,196.2183,196.286,196.0539,196.1023,35791.0
2021-08-02 11:30:00,202.86,203.02,202.82,203.0,32052.0,196.1119,196.2666,196.0733,196.2473,32052.0
2021-08-02 11:40:00,203.0,203.01,202.7,202.78,12913.0,196.2473,196.257,195.9573,196.0346,12913.0
2021-08-02 11:50:00,202.8,202.9,202.51,202.53,13007.0,196.0539,196.1506,195.7736,195.7929,13007.0
2021-08-02 12:00:00,202.56,202.56,202.23,202.39,11305.0,195.8219,195.8219,195.5029,195.6576,11305.0
2021-08-02 12:10:00,202.37,202.56,202.33,202.39,16809.0,195.6382,195.8219,195.5996,195.6576,16809.0
2021-08-02 12:20:00,202.31,202.51,202.31,202.35,8802.0,195.5802,195.7736,195.5802,195.6189,8802.0
2021-08-02 12:30:00,202.36,202.5,202.32,202.4,15198.0,195.6286,195.7639,195.5899,195.6672,15198.0
2021-08-02 12:40:00,202.38,202.52,202.31,202.36,10108.0,195.6479,195.7833,195.5802,195.6286,10108.0
2021-08-02 12:50:00,202.38,202.44,202.28,202.36,5967.0,195.6479,195.7059,195.5512,195.6286,5967.0
2021-08-02 13:00:00,202.44,202.73,202.31,202.73,16305.0,195.7059,195.9863,195.5802,195.9863,16305.0
2021-08-02 13:10:00,202.66,202.72,202.48,202.51,10840.0,195.9186,195.9766,195.7446,195.7736,10840.0
2021-08-02 13:20:00,202.49,202.59,202.41,202.45,10491.0,195.7543,195.8509,195.6769,195.7156,10491.0
2021-08-02 13:30:00,202.5,202.58,202.18,202.41,11844.0,195.7639,195.8413,195.4546,195.6769,11844.0
2021-08-02 13:40:00,202.38,202.46,202.25,202.36,6625.0,195.6479,195.7252,195.5222,195.6286,6625.0
2021-08-02 13:50:00,202.36,202.51,202.24,202.38,58249.0,195.6286,195.7736,195.5126,195.6479,58249.0
2021-08-02 14:00:00,202.4,202.71,202.39,202.47,10324.0,195.6672,195.9669,195.6576,195.7349,10324.0
2021-08-02 14:10:00,202.49,202.56,202.4,202.45,13443.0,195.7543,195.8219,195.6672,195.7156,13443.0
2021-08-02 14:20:00,202.51,202.51,202.24,202.24,8270.0,195.7736,195.7736,195.5126,195.5126,8270.0
2021-08-02 14:30:00,202.26,202.33,202.23,202.24,12769.0,195.5319,195.5996,195.5029,195.5126,12769.0
2021-08-02 14:40:00,202.24,202.5,202.14,202.42,12535.0,195.5126,195.7639,195.4159,195.6866,12535.0
2021-08-02 14:50:00,202.39,202.56,202.38,202.49,12513.0,195.6576,195.8219,195.6479,195.7543,12513.0
2021-08-02 15:00:00,202.45,202.53,202.39,202.46,13495.0,195.7156,195.7929,195.6576,195.7252,13495.0
2021-08-02 15:10:00,202.49,202.52,202.34,202.42,12979.0,195.7543,195.7833,195.6092,195.6866,12979.0
2021-08-02 15:20:00,202.44,202.45,202.27,202.31,14331.0,195.7059,195.7156,195.5416,195.5802,14331.0
2021-08-02 15:30:00,202.28,202.32,202.13,202.22,19580.0,195.5512,195.5899,195.4062,195.4932,19580.0
2021-08-02 15:40:00,202.25,202.33,202.02,202.02,24704.0,195.5222,195.5996,195.2999,195.2999,24704.0
2021-08-02 15:50:00,202.15,202.53,201.95,202.11,134447.0,195.4256,195.7929,195.2322,195.3869,134447.0
2021-08-03 09:30:00,203.0,203.37,202.54,202.8,72281.0,196.2473,196.605,195.8026,196.0539,72281.0
2021-08-03 09:40:00,202.81,203.0,202.27,202.75,307005.0,196.0636,196.2473,195.5416,196.0056,307005.0
2021-08-03 09:50:00,202.79,203.29,202.67,203.13,28571.0,196.0443,196.5276,195.9283,196.373,28571.0
2021-08-03 10:00:00,203.19,203.35,202.57,202.65,18158.0,196.431,196.5856,195.8316,195.9089,18158.0
2021-08-03 10:10:00,202.66,203.24,202.65,203.2,33789.0,195.9186,196.4793,195.9089,196.4406,33789.0
2021-08-03 10:20:00,203.33,204.25,203.24,203.94,230049.0,196.5663,197.4557,196.4793,197.156,230049.0
2021-08-03 10:30:00,203.9,203.96,203.6,203.96,19808.0,197.1173,197.1754,196.8273,197.1754,19808.0
2021-08-03 10:40:00,203.92,204.11,203.48,203.91,21986.0,197.1367,197.3204,196.7113,197.127,21986.0
2021-08-03 10:50:00,203.91,204.17,203.76,203.84,16166.0,197.127,197.3784,196.982,197.0593,16166.0
2021-08-03 11:00:00,203.84,204.0,203.4,203.44,15037.0,197.0593,197.214,196.634,196.6726,15037.0
2021-08-03 11:10:00,203.45,203.46,202.99,203.06,26526.0,196.6823,196.692,196.2376,196.3053,26526.0
2021-08-03 11:20:00,203.02,203.2,202.89,203.05,45835.0,196.2666,196.4406,196.1409,196.2956,45835.0
2021-08-03 11:30:00,203.11,203.73,202.94,203.27,30238.0,196.3536,196.953,196.1893,196.5083,30238.0
2021-08-03 11:40:00,203.3,203.95,203.2,203.9,50466.0,196.5373,197.1657,196.4406,197.1173,50466.0
2021-08-03 11:50:00,203.93,204.08,203.75,204.03,48665.0,197.1463,197.2914,196.9723,197.243,48665.0
2021-08-03 12:00:00,204.04,204.04,203.7,203.77,39093.0,197.2527,197.2527,196.924,196.9917,39093.0
2021-08-03 12:10:00,203.77,203.98,203.22,203.23,37776.0,196.9917,197.1947,196.46,196.4696,37776.0
2021-08-03 12:20:00,203.25,203.44,203.23,203.27,12054.0,196.489,196.6726,196.4696,196.5083,12054.0
2021-08-03 12:30:00,203.26,203.27,202.94,203.06,20844.0,196.4986,196.5083,196.1893,196.3053,20844.0
2021-08-03 12:40:00,203.07,203.19,202.85,202.91,23079.0,196.315,196.431,196.1023,196.1603,23079.0
2021-08-03 12:50:00,202.93,202.98,202.53,202.82,39981.0,196.1796,196.228,195.7929,196.0733,39981.0
2021-08-03 13:00:00,202.95,203.27,202.86,203.27,9327.0,196.1989,196.5083,196.1119,196.5083,9327.0
2021-08-03 13:10:00,203.27,203.27,203.08,203.13,17017.0,196.5083,196.5083,196.3246,196.373,17017.0
2021-08-03 13:20:00,203.09,203.16,202.99,203.13,12399.0,196.3343,196.402,196.2376,196.373,12399.0
2021-08-03 13:30:00,203.14,203.23,203.1,203.12,15314.0,196.3826,196.4696,196.344,196.3633,15314.0
2021-08-03 13:40:00,203.15,203.21,203.07,203.12,13253.0,196.3923,196.4503,196.315,196.3633,13253.0
2021-08-03 13:50:00,203.15,203.17,202.78,202.9,16852.0,196.3923,196.4116,196.0346,196.1506,16852.0
2021-08-03 14:00:00,202.89,202.92,202.66,202.76,12119.0,196.1409,196.1699,195.9186,196.0153,12119.0
2021-08-03 14:10:00,202.78,203.07,202.78,203.01,22136.0,196.0346,196.315,196.0346,196.257,22136.0
2021-08-03 14:20:00,203.03,203.09,202.81,202.95,20273.0,196.2763,196.3343,196.0636,196.1989,20273.0
2021-08-03 14:30:00,202.93,203.07,202.87,202.98,16976.0,196.1796,196.315,196.1216,196.228,16976.0
2021-08-03 14:40:00,203.0,203.2,202.98,203.07,14255.0,196.2473,196.4406,196.228,196.315,14255.0
2021-08-03 14:50:00,203.1,203.34,203.06,203.31,10641.0,196.344,196.576,196.3053,196.547,10641.0
2021-08-03 15:00:00,203.33,203.56,203.32,203.45,15524.0,196.5663,196.7887,196.5566,196.6823,15524.0
2021-08-03 15:10:00,203.49,203.53,203.35,203.45,18661.0,196.721,196.7597,196.5856,196.6823,18661.0
2021-08-03 15:20:00,203.47,203.6,203.21,203.28,29292.0,196.7017,196.8273,196.4503,196.518,29292.0
2021-08-03 15:30:00,203.28,203.88,203.27,203.67,30214.0,196.518,197.098,196.5083,196.895,30214.0
2021-08-03 15:40:00,203.68,203.85,203.13,203.33,45345.0,196.9047,197.069,196.373,196.5663,45345.0
2021-08-03 15:50:00,203.56,204.33,203.41,203.98,201450.0,196.7887,197.533,196.6436,197.1947,201450.0
2021-08-04 09:30:00,204.17,204.39,203.25,204.07,37143.0,197.3784,197.591,196.489,197.2817,37143.0
2021-08-04 09:40:00,203.78,204.75,203.55,204.59,23173.0,197.0013,197.9391,196.779,197.7844,23173.0
2021-08-04 09:50:00,204.59,205.46,204.33,205.27,96063.0,197.7844,198.6255,197.533,198.4418,96063.0
2021-08-04 10:00:00,205.38,205.78,205.14,205.2,15390.0,198.5481,198.9348,198.3161,198.3741,15390.0
2021-08-04 10:10:00,205.2,205.41,204.92,204.93,22123.0,198.3741,198.5771,198.1034,198.1131,22123.0
2021-08-04 10:20:00,205.05,205.26,204.68,204.82,18407.0,198.2291,198.4321,197.8714,198.0067,18407.0
2021-08-04 10:30:00,204.74,205.11,204.56,205.0,50748.0,197.9294,198.2871,197.7554,198.1808,50748.0
2021-08-04 10:40:00,204.94,205.18,204.74,204.9,41014.0,198.1228,198.3548,197.9294,198.0841,41014.0
2021-08-04 10:50:00,204.93,205.31,204.71,205.31,44965.0,198.1131,198.4804,197.9004,198.4804,44965.0
2021-08-04 11:00:00,205.37,205.43,205.05,205.13,30350.0,198.5384,198.5965,198.2291,198.3064,30350.0
2021-08-04 11:10:00,205.06,205.09,204.78,204.78,11920.0,198.2388,198.2678,197.9681,197.9681,11920.0
2021-08-04 11:20:00,204.79,204.79,204.38,204.62,10041.0,197.9777,197.9777,197.5814,197.8134,10041.0
2021-08-04 11:30:00,204.63,205.2,204.63,204.88,10679.0,197.8231,198.3741,197.8231,198.0647,10679.0
2021-08-04 11:40:00,204.93,205.23,204.59,204.7,16121.0,198.1131,198.4031,197.7844,197.8907,16121.0
2021-08-04 11:50:00,204.71,205.69,204.51,205.64,14516.0,197.9004,198.8478,197.7071,198.7995,14516.0
2021-08-04 12:00:00,205.58,206.67,205.57,206.52,48775.0,198.7415,199.7952,198.7318,199.6502,48775.0
2021-08-04 12:10:00,206.48,207.0,206.47,206.8,30731.0,199.6115,200.1142,199.6019,199.9209,30731.0
2021-08-04 12:20:00,206.79,206.96,206.65,206.73,26823.0,199.9112,200.0756,199.7759,199.8532,26823.0
2021-08-04 12:30:00,206.7,206.78,206.4,206.59,11591.0,199.8242,199.9015,199.5342,199.7179,11591.0
2021-08-04 12:40:00,206.58,206.64,206.36,206.42,6047.0,199.7082,199.7662,199.4955,199.5535,6047.0
2021-08-04 12:50:00,206.5,206.5,206.13,206.18,5373.0,199.6309,199.6309,199.2732,199.3215,5373.0
2021-08-04 13:00:00,206.2,206.25,205.96,206.07,30081.0,199.3408,199.3892,199.1088,199.2152,30081.0
2021-08-04 13:10:00,206.06,206.12,205.85,205.9,14908.0,199.2055,199.2635,199.0025,199.0508,14908.0
2021-08-04 13:20:00,205.96,206.06,205.81,205.93,10746.0,199.1088,199.2055,198.9638,199.0798,10746.0
2021-08-04 13:30:00,205.96,206.06,205.7,205.96,17213.0,199.1088,199.2055,198.8575,199.1088,17213.0
2021-08-04 13:40:00,205.92,205.92,205.69,205.8,16014.0,199.0702,199.0702,198.8478,198.9541,16014.0
2021-08-04 13:50:00,205.81,205.91,205.5,205.64,15266.0,198.9638,199.0605,198.6641,198.7995,15266.0
2021-08-04 14:00:00,205.6,205.9,205.2,205.67,54204.0,198.7608,199.0508,198.3741,198.8285,54204.0
2021-08-04 14:10:00,205.69,205.93,205.68,205.81,12027.0,198.8478,199.0798,198.8381,198.9638,12027.0
2021-08-04 14:20:00,205.78,205.85,205.61,205.77,24290.0,198.9348,199.0025,198.7705,198.9251,24290.0
2021-08-04 14:30:00,205.79,206.13,205.77,206.1,25224.0,198.9445,199.2732,198.9251,199.2442,25224.0
2021-08-04 14:40:00,206.1,206.34,206.06,206.15,19568.0,199.2442,199.4762,199.2055,199.2925,19568.0
2021-08-04 14:50:00,206.18,206.18,205.81,205.92,10832.0,199.3215,199.3215,198.9638,199.0702,10832.0
2021-08-04 15:00:00,205.92,205.93,205.69,205.69,8921.0,199.0702,199.0798,198.8478,198.8478,8921.0
2021-08-04 15:10:00,205.72,205.8,205.44,205.53,29417.0,198.8768,198.9541,198.6061,198.6931,29417.0
2021-08-04 15:20:00,205.57,205.71,205.55,205.56,17141.0,198.7318,198.8671,198.7125,198.7221,17141.0
2021-08-04 15:30:00,205.57,205.84,205.4,205.41,23962.0,198.7318,198.9928,198.5675,198.5771,23962.0
2021-08-04 15:40:00,205.41,205.54,205.27,205.34,35491.0,198.5771,198.7028,198.4418,198.5094,35491.0
2021-08-04 15:50:00,205.32,205.54,204.82,204.82,123525.0,198.4901,198.7028,198.0067,198.0067,123525.0
2021-08-05 09:30:00,198.0,202.49,195.61,200.39,99954.0,191.4136,195.7543,189.1031,193.7241,99954.0
2021-08-05 09:40:00,200.49,201.51,200.0,200.85,82017.0,193.8208,194.8068,193.3471,194.1688,82017.0
2021-08-05 09:50:00,200.83,202.86,200.6,202.14,59698.0,194.1495,196.1119,193.9271,195.4159,59698.0
2021-08-05 10:00:00,202.06,202.24,201.21,201.66,61028.0,195.3386,195.5126,194.5168,194.9519,61028.0
2021-08-05 10:10:00,201.59,202.3,201.34,202.21,35049.0,194.8842,195.5706,194.6425,195.4836,35049.0
2021-08-05 10:20:00,202.25,202.53,201.98,202.19,37400.0,195.5222,195.7929,195.2612,195.4642,37400.0
2021-08-05 10:30:00,202.19,202.39,201.77,202.03,24766.0,195.4642,195.6576,195.0582,195.3096,24766.0
2021-08-05 10:40:00,201.98,202.83,201.95,202.83,23003.0,195.2612,196.0829,195.2322,196.0829,23003.0
2021-08-05 10:50:00,202.75,203.68,202.75,203.41,19282.0,196.0056,196.9047,196.0056,196.6436,19282.0
2021-08-05 11:00:00,203.54,203.55,202.71,202.71,25600.0,196.7693,196.779,195.9669,195.9669,25600.0
2021-08-05 11:10:00,202.76,203.14,202.76,203.14,22613.0,196.0153,196.3826,196.0153,196.3826,22613.0
2021-08-05 11:20:00,203.19,203.71,202.81,203.59,27270.0,196.431,196.9337,196.0636,196.8177,27270.0
2021-08-05 11:30:00,203.71,203.79,203.43,203.76,30627.0,196.9337,197.011,196.663,196.982,30627.0
2021-08-05 11:40:00,203.71,203.83,203.43,203.5,26146.0,196.9337,197.0497,196.663,196.7307,26146.0
2021-08-05 11:50:00,203.51,203.58,203.34,203.35,30963.0,196.7403,196.808,196.576,196.5856,30963.0
2021-08-05 12:00:00,203.34,203.53,203.21,203.32,25189.0,196.576,196.7597,196.4503,196.5566,25189.0
2021-08-05 12:10:00,203.33,203.46,203.26,203.3,26754.0,196.5663,196.692,196.4986,196.5373,26754.0
2021-08-05 12:20:00,203.32,203.44,203.09,203.2,14305.0,196.5566,196.6726,196.3343,196.4406,14305.0
2021-08-05 12:30:00,203.26,203.44,202.57,202.79,33600.0,196.4986,196.6726,195.8316,196.0443,33600.0
2021-08-05 12:40:00,202.78,203.14,202.69,202.76,27778.0,196.0346,196.3826,195.9476,196.0153,27778.0
2021-08-05 12:50:00,202.8,202.9,202.5,202.8,17649.0,196.0539,196.1506,195.7639,196.0539,17649.0
2021-08-05 13:00:00,202.85,203.67,202.85,203.6,85130.0,196.1023,196.895,196.1023,196.8273,85130.0
2021-08-05 13:10:00,203.54,203.66,203.44,203.53,24416.0,196.7693,196.8853,196.6726,196.7597,24416.0
2021-08-05 13:20:00,203.48,203.5,202.98,203.22,31793.0,196.7113,196.7307,196.228,196.46,31793.0
2021-08-05 13:30:00,203.26,203.47,203.15,203.27,12390.0,196.4986,196.7017,196.3923,196.5083,12390.0
2021-08-05 13:40:00,203.24,203.24,202.89,202.89,11304.0,196.4793,196.4793,196.1409,196.1409,11304.0
2021-08-05 13:50:00,202.8,202.91,202.65,202.76,59723.0,196.0539,196.1603,195.9089,196.0153,59723.0
2021-08-05 14:00:00,202.8,203.29,202.8,203.01,20162.0,196.0539,196.5276,196.0539,196.257,20162.0
2021-08-05 14:10:00,203.0,203.23,202.76,202.77,14279.0,196.2473,196.4696,196.0153,196.0249,14279.0
2021-08-05 14:20:00,202.73,202.92,202.58,202.88,34675.0,195.9863,196.1699,195.8413,196.1313,34675.0
2021-08-05 14:30:00,202.92,203.23,202.71,203.23,20181.0,196.1699,196.4696,195.9669,196.4696,20181.0
2021-08-05 14:40:00,203.23,203.35,203.07,203.23,16051.0,196.4696,196.5856,196.315,196.4696,16051.0
2021-08-05 14:50:00,203.25,203.37,203.09,203.37,16803.0,196.489,196.605,196.3343,196.605,16803.0
2021-08-05 15:00:00,203.37,203.37,203.18,203.18,19710.0,196.605,196.605,196.4213,196.4213,19710.0
2021-08-05 15:10:00,203.19,203.3,203.0,203.09,16325.0,196.431,196.5373,196.2473,196.3343,16325.0
2021-08-05 15:20:00,203.09,203.2,202.98,203.03,22102.0,196.3343,196.4406,196.228,196.2763,22102.0
2021-08-05 15:30:00,203.06,203.33,202.88,203.3,33537.0,196.3053,196.5663,196.1313,196.5373,33537.0
2021-08-05 15:40:00,203.29,203.49,203.29,203.45,39636.0,196.5276,196.721,196.5276,196.6823,39636.0
2021-08-05 15:50:00,203.47,203.97,203.43,203.76,158261.0,196.7017,197.185,196.663,196.982,158261.0
2021-08-06 09:30:00,204.2,204.2,202.78,203.07,31946.0,197.4074,197.4074,196.0346,196.315,31946.0
2021-08-06 09:40:00,202.85,203.32,201.49,201.82,39104.0,196.1023,196.5566,194.7875,195.1065,39104.0
2021-08-06 09:50:00,201.66,202.01,201.01,201.22,50011.0,194.9519,195.2902,194.3235,194.5265,50011.0
2021-08-06 10:00:00,201.23,201.99,200.67,201.99,28594.0,194.5362,195.2709,193.9948,195.2709,28594.0
2021-08-06 10:10:00,201.97,202.17,201.38,201.84,10575.0,195.2515,195.4449,194.6812,195.1259,10575.0
2021-08-06 10:20:00,201.96,201.96,201.6,201.81,11115.0,195.2419,195.2419,194.8939,195.0969,11115.0
2021-08-06 10:30:00,201.81,201.81,201.28,201.55,37855.0,195.0969,195.0969,194.5845,194.8455,37855.0
2021-08-06 10:40:00,201.55,201.55,200.89,201.01,16863.0,194.8455,194.8455,194.2075,194.3235,16863.0
2021-08-06 10:50:00,201.0,201.03,200.78,200.89,10908.0,194.3138,194.3428,194.1011,194.2075,10908.0
2021-08-06 11:00:00,200.97,201.08,200.59,201.08,10258.0,194.2848,194.3912,193.9175,194.3912,10258.0
2021-08-06 11:10:00,201.08,201.09,200.77,200.85,7624.0,194.3912,194.4008,194.0915,194.1688,7624.0
2021-08-06 11:20:00,200.9,201.09,200.56,200.56,17424.0,194.2171,194.4008,193.8885,193.8885,17424.0
2021-08-06 11:30:00,200.51,201.08,200.51,200.83,16934.0,193.8401,194.3912,193.8401,194.1495,16934.0
2021-08-06 11:40:00,200.88,200.9,200.33,200.36,12970.0,194.1978,194.2171,193.6661,193.6951,12970.0
2021-08-06 11:50:00,200.4,200.64,200.22,200.62,11787.0,193.7338,193.9658,193.5598,193.9465,11787.0
2021-08-06 12:00:00,200.65,200.7,200.46,200.48,7892.0,193.9755,194.0238,193.7918,193.8111,7892.0
2021-08-06 12:10:00,200.49,200.55,200.3,200.48,10002.0,193.8208,193.8788,193.6371,193.8111,10002.0
2021-08-06 12:20:00,200.42,200.52,200.29,200.45,10876.0,193.7531,193.8498,193.6274,193.7821,10876.0
2021-08-06 12:30:00,200.48,200.6,200.36,200.44,14069.0,193.8111,193.9271,193.6951,193.7724,14069.0
2021-08-06 12:40:00,200.46,200.47,200.17,200.21,14375.0,193.7918,193.8014,193.5114,193.5501,14375.0
2021-08-06 12:50:00,200.23,200.78,200.13,200.77,14557.0,193.5694,194.1011,193.4728,194.0915,14557.0
2021-08-06 13:00:00,200.86,201.26,200.72,201.23,10628.0,194.1785,194.5652,194.0431,194.5362,10628.0
2021-08-06 13:10:00,201.15,201.38,201.11,201.2,11439.0,194.4588,194.6812,194.4202,194.5072,11439.0
2021-08-06 13:20:00,201.3,201.49,201.24,201.42,15222.0,194.6038,194.7875,194.5458,194.7198,15222.0
2021-08-06 13:30:00,201.44,201.44,200.88,201.03,31346.0,194.7392,194.7392,194.1978,194.3428,31346.0
2021-08-06 13:40:00,201.02,201.18,200.85,201.09,11585.0,194.3331,194.4878,194.1688,194.4008,11585.0
2021-08-06 13:50:00,201.06,201.22,200.97,201.05,9783.0,194.3718,194.5265,194.2848,194.3622,9783.0
2021-08-06 14:00:00,201.14,201.31,201.08,201.27,8702.0,194.4492,194.6135,194.3912,194.5748,8702.0
2021-08-06 14:10:00,201.26,201.36,201.08,201.17,12528.0,194.5652,194.6618,194.3912,194.4782,12528.0
2021-08-06 14:20:00,201.2,201.28,201.02,201.27,7121.0,194.5072,194.5845,194.3331,194.5748,7121.0
2021-08-06 14:30:00,201.32,201.46,201.17,201.28,15155.0,194.6232,194.7585,194.4782,194.5845,15155.0
2021-08-06 14:40:00,201.26,201.3,201.02,201.11,13768.0,194.5652,194.6038,194.3331,194.4202,13768.0
2021-08-06 14:50:00,201.14,201.18,200.59,200.78,23627.0,194.4492,194.4878,193.9175,194.1011,23627.0
2021-08-06 15:00:00,200.84,200.92,200.66,200.84,22398.0,194.1591,194.2365,193.9851,194.1591,22398.0
2021-08-06 15:10:00,200.81,200.99,200.73,200.81,14562.0,194.1301,194.3041,194.0528,194.1301,14562.0
2021-08-06 15:20:00,200.84,201.02,200.77,201.02,10162.0,194.1591,194.3331,194.0915,194.3331,10162.0
2021-08-06 15:30:00,200.98,201.21,200.95,201.03,19732.0,194.2945,194.5168,194.2655,194.3428,19732.0
2021-08-06 15:40:00,201.03,201.25,200.88,201.25,30075.0,194.3428,194.5555,194.1978,194.5555,30075.0
2021-08-06 15:50:00,201.26,201.9,201.25,201.9,92732.0,194.5652,195.1839,194.5555,195.1839,92732.0
2021-08-09 09:30:00,202.37,202.96,200.81,200.85,27585.0,195.6382,196.2086,194.1301,194.1688,27585.0
2021-08-09 09:40:00,200.95,201.27,200.71,201.1,13716.0,194.2655,194.5748,194.0335,194.4105,13716.0
2021-08-09 09:50:00,201.15,201.36,199.9,200.0,26290.0,194.4588,194.6618,193.2504,193.3471,26290.0
2021-08-09 10:00:00,200.2,200.63,199.87,200.4,29292.0,193.5404,193.9561,193.2214,193.7338,29292.0
2021-08-09 10:10:00,200.4,200.54,200.03,200.27,31934.0,193.7338,193.8691,193.3761,193.6081,31934.0
2021-08-09 10:20:00,200.27,200.28,199.64,199.65,26641.0,193.6081,193.6178,192.9991,193.0087,26641.0
2021-08-09 10:30:00,199.65,200.2,199.63,199.7,29374.0,193.0087,193.5404,192.9894,193.0571,29374.0
2021-08-09 10:40:00,199.67,200.3,199.6,200.08,14976.0,193.0281,193.6371,192.9604,193.4244,14976.0
2021-08-09 10:50:00,200.06,200.54,199.84,200.08,19101.0,193.4051,193.8691,193.1924,193.4244,19101.0
2021-08-09 11:00:00,200.12,200.54,200.04,200.2,14969.0,193.4631,193.8691,193.3857,193.5404,14969.0
2021-08-09 11:10:00,200.26,200.27,200.11,200.25,6707.0,193.5984,193.6081,193.4534,193.5888,6707.0
2021-08-09 11:20:00,200.25,200.29,199.95,200.07,9209.0,193.5888,193.6274,193.2987,193.4148,9209.0
2021-08-09 11:30:00,200.04,200.24,199.99,200.11,6356.0,193.3857,193.5791,193.3374,193.4534,6356.0
2021-08-09 11:40:00,200.16,200.39,200.06,200.22,7341.0,193.5018,193.7241,193.4051,193.5598,7341.0
2021-08-09 11:50:00,200.23,200.24,200.0,200.16,5191.0,193.5694,193.5791,193.3471,193.5018,5191.0
2021-08-09 12:00:00,200.17,200.25,199.73,199.76,12037.0,193.5114,193.5888,193.0861,193.1151,12037.0
2021-08-09 12:10:00,199.75,199.75,199.42,199.53,6395.0,193.1054,193.1054,192.7864,192.8927,6395.0
2021-08-09 12:20:00,199.51,199.69,199.49,199.65,6970.0,192.8734,193.0474,192.854,193.0087,6970.0
2021-08-09 12:30:00,199.66,199.69,199.22,199.34,10654.0,193.0184,193.0474,192.593,192.709,10654.0
2021-08-09 12:40:00,199.38,199.45,199.32,199.37,4536.0,192.7477,192.8154,192.6897,192.738,4536.0
2021-08-09 12:50:00,199.33,199.35,199.21,199.23,7607.0,192.6994,192.7187,192.5834,192.6027,7607.0
2021-08-09 13:00:00,199.19,199.24,198.99,199.02,10094.0,192.564,192.6124,192.3707,192.3997,10094.0
2021-08-09 13:10:00,199.07,199.17,198.85,198.86,5948.0,192.448,192.5447,192.2353,192.245,5948.0
2021-08-09 13:20:00,198.89,199.07,198.86,199.01,10507.0,192.274,192.448,192.245,192.39,10507.0
2021-08-09 13:30:00,198.97,198.99,198.78,198.83,10200.0,192.3513,192.3707,192.1677,192.216,10200.0
2021-08-09 13:40:00,198.85,198.98,198.67,198.92,15657.0,192.2353,192.361,192.0613,192.303,15657.0
2021-08-09 13:50:00,198.92,199.06,198.85,199.04,9505.0,192.303,192.4383,192.2353,192.419,9505.0
2021-08-09 14:00:00,199.04,199.19,198.93,199.09,10475.0,192.419,192.564,192.3127,192.4673,10475.0
2021-08-09 14:10:00,199.07,199.07,198.78,198.83,11996.0,192.448,192.448,192.1677,192.216,11996.0
2021-08-09 14:20:00,198.85,199.09,198.84,199.05,8060.0,192.2353,192.4673,192.2257,192.4287,8060.0
2021-08-09 14:30:00,199.07,199.24,199.07,199.1,14432.0,192.448,192.6124,192.448,192.477,14432.0
2021-08-09 14:40:00,199.13,199.16,198.87,199.11,11047.0,192.506,192.535,192.2547,192.4867,11047.0
2021-08-09 14:50:00,199.13,199.23,199.06,199.06,9817.0,192.506,192.6027,192.4383,192.4383,9817.0
2021-08-09 15:00:00,199.08,199.35,199.07,199.34,11175.0,192.4577,192.7187,192.448,192.709,11175.0
2021-08-09 15:10:00,199.39,199.43,199.26,199.27,17795.0,192.7574,192.796,192.6317,192.6414,17795.0
2021-08-09 15:20:00,199.23,199.46,199.14,199.46,13232.0,192.6027,192.825,192.5157,192.825,13232.0
2021-08-09 15:30:00,199.45,199.64,199.36,199.62,25511.0,192.8154,192.9991,192.7284,192.9797,25511.0
2021-08-09 15:40:00,199.59,199.75,199.52,199.68,39349.0,192.9507,193.1054,192.883,193.0377,39349.0
2021-08-09 15:50:00,199.74,199.87,199.54,199.72,102207.0,193.0957,193.2214,192.9024,193.0764,102207.0
2021-08-10 09:30:00,200.18,200.5,199.79,200.36,30382.0,193.5211,193.8304,193.1441,193.6951,30382.0
2021-08-10 09:40:00,200.45,200.88,200.27,200.43,9834.0,193.7821,194.1978,193.6081,193.7628,9834.0
2021-08-10 09:50:00,200.43,200.68,200.09,200.3,13309.0,193.7628,194.0045,193.4341,193.6371,13309.0
2021-08-10 10:00:00,200.36,200.62,200.15,200.36,35617.0,193.6951,193.9465,193.4921,193.6951,35617.0
2021-08-10 10:10:00,200.36,200.83,200.26,200.39,13948.0,193.6951,194.1495,193.5984,193.7241,13948.0
2021-08-10 10:20:00,200.34,200.6,200.23,200.24,14605.0,193.6758,193.9271,193.5694,193.5791,14605.0
2021-08-10 10:30:00,200.24,200.24,199.7,199.75,31466.0,193.5791,193.5791,193.0571,193.1054,31466.0
2021-08-10 10:40:00,199.76,200.2,199.59,200.06,17118.0,193.1151,193.5404,192.9507,193.4051,17118.0
2021-08-10 10:50:00,200.04,200.07,199.56,199.71,12827.0,193.3857,193.4148,192.9217,193.0667,12827.0
2021-08-10 11:00:00,199.73,200.15,199.57,199.91,7276.0,193.0861,193.4921,192.9314,193.2601,7276.0
2021-08-10 11:10:00,200.04,200.04,199.59,199.7,13065.0,193.3857,193.3857,192.9507,193.0571,13065.0
2021-08-10 11:20:00,199.7,199.89,199.57,199.71,12910.0,193.0571,193.2407,192.9314,193.0667,12910.0
2021-08-10 11:30:00,199.69,199.83,199.63,199.73,17870.0,193.0474,193.1827,192.9894,193.0861,17870.0
2021-08-10 11:40:00,199.77,200.3,199.7,200.13,31920.0,193.1247,193.6371,193.0571,193.4728,31920.0
2021-08-10 11:50:00,200.13,200.2,199.77,199.84,15616.0,193.4728,193.5404,193.1247,193.1924,15616.0
2021-08-10 12:00:00,199.91,199.97,199.73,199.77,12066.0,193.2601,193.3181,193.0861,193.1247,12066.0
2021-08-10 12:10:00,199.8,199.82,199.58,199.76,13771.0,193.1537,193.1731,192.9411,193.1151,13771.0
2021-08-10 12:20:00,199.76,199.88,199.67,199.78,8166.0,193.1151,193.2311,193.0281,193.1344,8166.0
2021-08-10 12:30:00,199.76,199.76,199.31,199.44,8959.0,193.1151,193.1151,192.68,192.8057,8959.0
2021-08-10 12:40:00,199.44,199.67,199.42,199.67,3628.0,192.8057,193.0281,192.7864,193.0281,3628.0
2021-08-10 12:50:00,199.68,199.86,199.59,199.81,19803.0,193.0377,193.2117,192.9507,193.1634,19803.0
2021-08-10 13:00:00,199.78,199.88,199.69,199.69,5445.0,193.1344,193.2311,193.0474,193.0474,5445.0
2021-08-10 13:10:00,199.71,199.83,199.63,199.74,4811.0,193.0667,193.1827,192.9894,193.0957,4811.0
2021-08-10 13:20:00,199.73,199.74,199.6,199.61,5269.0,193.0861,193.0957,192.9604,192.9701,5269.0
2021-08-10 13:30:00,199.64,199.82,199.59,199.81,8653.0,192.9991,193.1731,192.9507,193.1634,8653.0
2021-08-10 13:40:00,199.85,200.03,199.77,199.99,15307.0,193.2021,193.3761,193.1247,193.3374,15307.0
2021-08-10 13:50:00,199.99,200.08,199.94,200.02,10997.0,193.3374,193.4244,193.2891,193.3664,10997.0
2021-08-10 14:00:00,200.1,200.11,199.72,199.84,9398.0,193.4438,193.4534,193.0764,193.1924,9398.0
2021-08-10 14:10:00,199.86,199.97,199.84,199.94,5132.0,193.2117,193.3181,193.1924,193.2891,5132.0
2021-08-10 14:20:00,199.93,199.93,199.55,199.62,12790.0,193.2794,193.2794,192.912,192.9797,12790.0
2021-08-10 14:30:00,199.59,199.59,199.3,199.36,19076.0,192.9507,192.9507,192.6704,192.7284,19076.0
2021-08-10 14:40:00,199.34,199.41,199.14,199.28,18720.0,192.709,192.7767,192.5157,192.651,18720.0
2021-08-10 14:50:00,199.26,199.41,199.0,199.18,35288.0,192.6317,192.7767,192.3803,192.5544,35288.0
2021-08-10 15:00:00,199.15,199.15,198.9,199.07,22112.0,192.5254,192.5254,192.2837,192.448,22112.0
2021-08-10 15:10:00,199.02,199.08,198.88,198.96,23699.0,192.3997,192.4577,192.2643,192.3417,23699.0
2021-08-10 15:20:00,198.93,198.95,198.72,198.75,29230.0,192.3127,192.332,192.1097,192.1387,29230.0
2021-08-10 15:30:00,198.74,198.83,198.57,198.61,33166.0,192.129,192.216,191.9646,192.0033,33166.0
2021-08-10 15:40:00,198.59,198.59,198.21,198.42,50879.0,191.984,191.984,191.6166,191.8196,50879.0
2021-08-10 15:50:00,198.45,198.79,198.19,198.75,135389.0,191.8486,192.1773,191.5973,192.1387,135389.0
2021-08-11 09:30:00,198.65,199.89,198.46,198.69,26179.0,192.042,193.2407,191.8583,192.0807,26179.0
2021-08-11 09:40:00,198.54,198.79,198.2,198.79,8805.0,191.9356,192.1773,191.607,192.1773,8805.0
2021-08-11 09:50:00,198.76,198.88,198.32,198.32,13380.0,192.1483,192.2643,191.723,191.723,13380.0
2021-08-11 10:00:00,198.49,199.25,198.4,199.21,15231.0,191.8873,192.622,191.8003,192.5834,15231.0
2021-08-11 10:10:00,199.14,199.23,198.57,198.58,13055.0,192.5157,192.6027,191.9646,191.9743,13055.0
2021-08-11 10:20:00,198.59,198.88,198.49,198.66,7853.0,191.984,192.2643,191.8873,192.0517,7853.0
2021-08-11 10:30:00,198.63,198.77,198.44,198.54,12901.0,192.0227,192.158,191.839,191.9356,12901.0
2021-08-11 10:40:00,198.56,198.58,198.36,198.58,34979.0,191.955,191.9743,191.7616,191.9743,34979.0
2021-08-11 10:50:00,198.52,198.59,197.87,197.93,33140.0,191.9163,191.984,191.2879,191.3459,33140.0
2021-08-11 11:00:00,197.92,197.92,197.51,197.7,8714.0,191.3363,191.3363,190.9399,191.1236,8714.0
2021-08-11 11:10:00,197.6,197.63,197.1,197.16,13089.0,191.0269,191.0559,190.5435,190.6016,13089.0
2021-08-11 11:20:00,197.12,197.48,197.09,197.12,8796.0,190.5629,190.9109,190.5339,190.5629,8796.0
2021-08-11 11:30:00,197.14,197.41,197.14,197.29,11677.0,190.5822,190.8432,190.5822,190.7272,11677.0
2021-08-11 11:40:00,197.28,197.4,197.07,197.11,10957.0,190.7176,190.8336,190.5145,190.5532,10957.0
2021-08-11 11:50:00,197.1,197.41,197.1,197.22,30066.0,190.5435,190.8432,190.5435,190.6596,30066.0
2021-08-11 12:00:00,197.18,197.31,197.01,197.07,25957.0,190.6209,190.7466,190.4565,190.5145,25957.0
2021-08-11 12:10:00,197.07,197.29,197.0,197.29,8981.0,190.5145,190.7272,190.4469,190.7272,8981.0
2021-08-11 12:20:00,197.25,197.48,197.24,197.48,7610.0,190.6886,190.9109,190.6789,190.9109,7610.0
2021-08-11 12:30:00,197.46,197.52,197.35,197.37,7000.0,190.8916,190.9496,190.7852,190.8046,7000.0
2021-08-11 12:40:00,197.41,197.43,197.14,197.14,11773.0,190.8432,190.8626,190.5822,190.5822,11773.0
2021-08-11 12:50:00,197.17,197.24,196.96,197.12,6485.0,190.6112,190.6789,190.4082,190.5629,6485.0
2021-08-11 13:00:00,197.15,197.28,197.07,197.22,8321.0,190.5919,190.7176,190.5145,190.6596,8321.0
2021-08-11 13:10:00,197.25,197.26,197.01,197.18,6463.0,190.6886,190.6982,190.4565,190.6209,6463.0
2021-08-11 13:20:00,197.18,197.49,197.15,197.49,6312.0,190.6209,190.9206,190.5919,190.9206,6312.0
2021-08-11 13:30:00,197.44,197.47,197.24,197.29,10423.0,190.8722,190.9012,190.6789,190.7272,10423.0
2021-08-11 13:40:00,197.31,197.67,197.31,197.58,6701.0,190.7466,191.0946,190.7466,191.0076,6701.0
2021-08-11 13:50:00,197.56,197.72,197.56,197.67,8516.0,190.9882,191.1429,190.9882,191.0946,8516.0
2021-08-11 14:00:00,197.69,197.9,197.67,197.9,10247.0,191.1139,191.3169,191.0946,191.3169,10247.0
2021-08-11 14:10:00,197.83,197.88,197.63,197.74,11069.0,191.2493,191.2976,191.0559,191.1623,11069.0
2021-08-11 14:20:00,197.72,197.73,197.57,197.66,14346.0,191.1429,191.1526,190.9979,191.0849,14346.0
2021-08-11 14:30:00,197.66,197.8,197.58,197.61,13952.0,191.0849,191.2203,191.0076,191.0366,13952.0
2021-08-11 14:40:00,197.54,197.68,197.5,197.65,8297.0,190.9689,191.1043,190.9302,191.0753,8297.0
2021-08-11 14:50:00,197.65,197.68,197.33,197.46,18772.0,191.0753,191.1043,190.7659,190.8916,18772.0
2021-08-11 15:00:00,197.46,197.6,197.35,197.57,15602.0,190.8916,191.0269,190.7852,190.9979,15602.0
2021-08-11 15:10:00,197.62,197.7,197.46,197.61,12530.0,191.0462,191.1236,190.8916,191.0366,12530.0
2021-08-11 15:20:00,197.66,197.81,197.51,197.54,9879.0,191.0849,191.2299,190.9399,190.9689,9879.0
2021-08-11 15:30:00,197.52,197.62,197.4,197.49,21084.0,190.9496,191.0462,190.8336,190.9206,21084.0
2021-08-11 15:40:00,197.46,197.46,197.19,197.32,23784.0,190.8916,190.8916,190.6306,190.7562,23784.0
2021-08-11 15:50:00,197.3,197.55,197.23,197.33,83259.0,190.7369,190.9786,190.6692,190.7659,83259.0
2021-08-12 09:30:00,197.5,198.23,197.18,197.92,29961.0,190.9302,191.636,190.6209,191.3363,29961.0
2021-08-12 09:40:00,197.91,198.47,197.8,198.3,15193.0,191.3266,191.868,191.2203,191.7036,15193.0
2021-08-12 09:50:00,198.4,198.91,198.4,198.52,14974.0,191.8003,192.2933,191.8003,191.9163,14974.0
2021-08-12 10:00:00,198.44,198.87,198.23,198.79,9361.0,191.839,192.2547,191.636,192.1773,9361.0
2021-08-12 10:10:00,198.83,199.14,198.83,199.14,5880.0,192.216,192.5157,192.216,192.5157,5880.0
2021-08-12 10:20:00,199.12,199.32,198.95,199.25,8322.0,192.4964,192.6897,192.332,192.622,8322.0
2021-08-12 10:30:00,199.25,199.67,199.2,199.65,6447.0,192.622,193.0281,192.5737,193.0087,6447.0
2021-08-12 10:40:00,199.65,200.21,199.56,199.71,19746.0,193.0087,193.5501,192.9217,193.0667,19746.0
2021-08-12 10:50:00,199.77,199.86,199.5,199.63,12946.0,193.1247,193.2117,192.8637,192.9894,12946.0
2021-08-12 11:00:00,199.63,199.63,199.33,199.37,5723.0,192.9894,192.9894,192.6994,192.738,5723.0
2021-08-12 11:10:00,199.42,199.43,199.03,199.06,5680.0,192.7864,192.796,192.4093,192.4383,5680.0
2021-08-12 11:20:00,199.06,199.46,198.86,199.46,32121.0,192.4383,192.825,192.245,192.825,32121.0
2021-08-12 11:30:00,199.38,199.55,199.35,199.47,7387.0,192.7477,192.912,192.7187,192.8347,7387.0
2021-08-12 11:40:00,199.48,199.54,199.31,199.42,7362.0,192.8444,192.9024,192.68,192.7864,7362.0
2021-08-12 11:50:00,199.37,199.54,199.3,199.31,5999.0,192.738,192.9024,192.6704,192.68,5999.0
2021-08-12 12:00:00,199.34,199.73,199.28,199.66,8100.0,192.709,193.0861,192.651,193.0184,8100.0
2021-08-12 12:10:00,199.68,199.92,199.64,199.71,6210.0,193.0377,193.2697,192.9991,193.0667,6210.0
2021-08-12 12:20:00,199.67,199.94,199.63,199.91,8825.0,193.0281,193.2891,192.9894,193.2601,8825.0
2021-08-12 12:30:00,199.87,199.88,199.72,199.75,8861.0,193.2214,193.2311,193.0764,193.1054,8861.0
2021-08-12 12:40:00,199.69,199.83,199.63,199.83,9314.0,193.0474,193.1827,192.9894,193.1827,9314.0
2021-08-12 12:50:00,199.82,199.89,199.74,199.8,11103.0,193.1731,193.2407,193.0957,193.1537,11103.0
2021-08-12 13:00:00,199.92,199.92,199.71,199.88,6472.0,193.2697,193.2697,193.0667,193.2311,6472.0
2021-08-12 13:10:00,199.87,200.1,199.83,200.02,6781.0,193.2214,193.4438,193.1827,193.3664,6781.0
2021-08-12 13:20:00,200.09,200.23,200.05,200.18,6076.0,193.4341,193.5694,193.3954,193.5211,6076.0
2021-08-12 13:30:00,200.21,200.38,200.18,200.22,7375.0,193.5501,193.7144,193.5211,193.5598,7375.0
2021-08-12 13:40:00,200.28,200.35,200.12,200.27,6049.0,193.6178,193.6854,193.4631,193.6081,6049.0
2021-08-12 13:50:00,200.22,200.42,200.2,200.22,11708.0,193.5598,193.7531,193.5404,193.5598,11708.0
2021-08-12 14:00:00,200.21,200.36,200.21,200.3,4962.0,193.5501,193.6951,193.5501,193.6371,4962.0
2021-08-12 14:10:00,200.28,200.32,200.15,200.27,5981.0,193.6178,193.6564,193.4921,193.6081,5981.0
2021-08-12 14:20:00,200.28,200.36,200.13,200.15,8666.0,193.6178,193.6951,193.4728,193.4921,8666.0
2021-08-12 14:30:00,200.13,200.37,200.12,200.33,14883.0,193.4728,193.7048,193.4631,193.6661,14883.0
2021-08-12 14:40:00,200.34,200.36,200.13,200.17,6304.0,193.6758,193.6951,193.4728,193.5114,6304.0
2021-08-12 14:50:00,200.11,200.31,200.11,200.31,7323.0,193.4534,193.6468,193.4534,193.6468,7323.0
2021-08-12 15:00:00,200.32,200.34,200.1,200.14,7868.0,193.6564,193.6758,193.4438,193.4824,7868.0
2021-08-12 15:10:00,200.15,200.21,199.97,200.03,7936.0,193.4921,193.5501,193.3181,193.3761,7936.0
2021-08-12 15:20:00,200.06,200.06,199.85,200.0,6570.0,193.4051,193.4051,193.2021,193.3471,6570.0
2021-08-12 15:30:00,200.0,200.01,199.86,199.9,10391.0,193.3471,193.3567,193.2117,193.2504,10391.0
2021-08-12 15:40:00,199.86,199.93,199.63,199.85,18970.0,193.2117,193.2794,192.9894,193.2021,18970.0
2021-08-12 15:50:00,199.83,199.97,199.66,199.66,71582.0,193.1827,193.3181,193.0184,193.0184,71582.0
2021-08-13 09:30:00,200.51,201.34,200.44,200.71,26212.0,193.8401,194.6425,193.7724,194.0335,26212.0
2021-08-13 09:40:00,200.64,200.84,200.42,200.59,15832.0,193.9658,194.1591,193.7531,193.9175,15832.0
2021-08-13 09:50:00,200.57,201.22,200.24,200.48,18215.0,193.8981,194.5265,193.5791,193.8111,18215.0
2021-08-13 10:00:00,200.36,200.8,200.22,200.22,30072.0,193.6951,194.1205,193.5598,193.5598,30072.0
2021-08-13 10:10:00,200.32,200.98,200.12,200.68,17618.0,193.6564,194.2945,193.4631,194.0045,17618.0
2021-08-13 10:20:00,200.85,200.85,200.24,200.47,11128.0,194.1688,194.1688,193.5791,193.8014,11128.0
2021-08-13 10:30:00,200.57,200.82,200.44,200.51,10303.0,193.8981,194.1398,193.7724,193.8401,10303.0
2021-08-13 10:40:00,200.49,200.53,200.13,200.36,9249.0,193.8208,193.8594,193.4728,193.6951,9249.0
2021-08-13 10:50:00,200.31,200.32,199.96,200.11,13679.0,193.6468,193.6564,193.3084,193.4534,13679.0
2021-08-13 11:00:00,200.06,200.07,199.59,200.07,12923.0,193.4051,193.4148,192.9507,193.4148,12923.0
2021-08-13 11:10:00,199.98,200.38,199.95,200.35,8525.0,193.3277,193.7144,193.2987,193.6854,8525.0
2021-08-13 11:20:00,200.3,200.79,200.3,200.67,29815.0,193.6371,194.1108,193.6371,193.9948,29815.0
2021-08-13 11:30:00,200.66,200.91,200.52,200.57,16048.0,193.9851,194.2268,193.8498,193.8981,16048.0
2021-08-13 11:40:00,200.59,200.78,200.59,200.75,5925.0,193.9175,194.1011,193.9175,194.0721,5925.0
2021-08-13 11:50:00,200.68,200.94,200.67,200.94,6121.0,194.0045,194.2558,193.9948,194.2558,6121.0
2021-08-13 12:00:00,200.93,200.94,200.65,200.71,9123.0,194.2461,194.2558,193.9755,194.0335,9123.0
2021-08-13 12:10:00,200.71,201.02,200.71,200.91,12011.0,194.0335,194.3331,194.0335,194.2268,12011.0
2021-08-13 12:20:00,200.91,201.1,200.76,200.97,8665.0,194.2268,194.4105,194.0818,194.2848,8665.0
2021-08-13 12:30:00,200.99,201.06,200.73,200.82,4129.0,194.3041,194.3718,194.0528,194.1398,4129.0
2021-08-13 12:40:00,200.77,200.81,200.65,200.74,6914.0,194.0915,194.1301,193.9755,194.0625,6914.0
2021-08-13 12:50:00,200.71,200.92,200.7,200.92,8505.0,194.0335,194.2365,194.0238,194.2365,8505.0
2021-08-13 13:00:00,200.9,201.04,200.81,201.0,6868.0,194.2171,194.3525,194.1301,194.3138,6868.0
2021-08-13 13:10:00,201.04,201.17,201.0,201.06,6634.0,194.3525,194.4782,194.3138,194.3718,6634.0
2021-08-13 13:20:00,201.05,201.08,200.93,201.08,4433.0,194.3622,194.3912,194.2461,194.3912,4433.0
2021-08-13 13:30:00,201.05,201.2,200.9,201.11,8307.0,194.3622,194.5072,194.2171,194.4202,8307.0
2021-08-13 13:40:00,201.09,201.26,201.04,201.13,10713.0,194.4008,194.5652,194.3525,194.4395,10713.0
2021-08-13 13:50:00,201.17,201.3,201.11,201.19,7278.0,194.4782,194.6038,194.4202,194.4975,7278.0
2021-08-13 14:00:00,201.24,201.37,201.19,201.21,10348.0,194.5458,194.6715,194.4975,194.5168,10348.0
2021-08-13 14:10:00,201.24,201.39,201.24,201.33,7478.0,194.5458,194.6908,194.5458,194.6328,7478.0
2021-08-13 14:20:00,201.34,201.37,201.26,201.34,4329.0,194.6425,194.6715,194.5652,194.6425,4329.0
2021-08-13 14:30:00,201.34,201.41,201.27,201.32,8004.0,194.6425,194.7102,194.5748,194.6232,8004.0
2021-08-13 14:40:00,201.29,201.44,200.98,201.2,37589.0,194.5942,194.7392,194.2945,194.5072,37589.0
2021-08-13 14:50:00,201.17,201.37,201.13,201.27,6270.0,194.4782,194.6715,194.4395,194.5748,6270.0
2021-08-13 15:00:00,201.29,201.4,201.15,201.37,4209.0,194.5942,194.7005,194.4588,194.6715,4209.0
2021-08-13 15:10:00,201.41,201.42,201.29,201.38,4397.0,194.7102,194.7198,194.5942,194.6812,4397.0
2021-08-13 15:20:00,201.36,201.36,201.22,201.32,5967.0,194.6618,194.6618,194.5265,194.6232,5967.0
2021-08-13 15:30:00,201.3,201.38,201.2,201.23,15508.0,194.6038,194.6812,194.5072,194.5362,15508.0
2021-08-13 15:40:00,201.25,201.32,201.13,201.24,16303.0,194.5555,194.6232,194.4395,194.5458,16303.0
2021-08-13 15:50:00,201.26,201.61,201.07,201.55,92180.0,194.5652,194.9035,194.3815,194.8455,92180.0
2021-08-16 09:30:00,201.61,202.17,201.03,201.55,28228.0,194.9035,195.4449,194.3428,194.8455,28228.0
2021-08-16 09:40:00,201.57,202.21,201.53,202.18,8579.0,194.8649,195.4836,194.8262,195.4546,8579.0
2021-08-16 09:50:00,202.24,202.71,202.22,202.55,15698.0,195.5126,195.9669,195.4932,195.8123,15698.0
2021-08-16 10:00:00,202.6,202.89,202.59,202.62,10743.0,195.8606,196.1409,195.8509,195.8799,10743.0
2021-08-16 10:10:00,202.64,202.75,202.0,202.08,16351.0,195.8993,196.0056,195.2805,195.3579,16351.0
2021-08-16 10:20:00,202.12,203.23,202.07,202.95,12900.0,195.3966,196.4696,195.3482,196.1989,12900.0
2021-08-16 10:30:00,202.94,203.75,202.87,203.38,17875.0,196.1893,196.9723,196.1216,196.6146,17875.0
2021-08-16 10:40:00,203.34,203.47,202.77,203.23,27737.0,196.576,196.7017,196.0249,196.4696,27737.0
2021-08-16 10:50:00,203.24,203.46,203.02,203.4,17990.0,196.4793,196.692,196.2666,196.634,17990.0
2021-08-16 11:00:00,203.46,203.97,203.46,203.55,17546.0,196.692,197.185,196.692,196.779,17546.0
2021-08-16 11:10:00,203.58,203.85,203.57,203.65,13439.0,196.808,197.069,196.7983,196.8757,13439.0
2021-08-16 11:20:00,203.58,203.98,203.45,203.91,16704.0,196.808,197.1947,196.6823,197.127,16704.0
2021-08-16 11:30:00,203.89,204.13,203.64,203.65,14897.0,197.1077,197.3397,196.866,196.8757,14897.0
2021-08-16 11:40:00,203.7,203.83,203.6,203.78,8312.0,196.924,197.0497,196.8273,197.0013,8312.0
2021-08-16 11:50:00,203.74,203.85,203.58,203.74,10647.0,196.9627,197.069,196.808,196.9627,10647.0
2021-08-16 12:00:00,203.78,204.07,203.73,203.88,8995.0,197.0013,197.2817,196.953,197.098,8995.0
2021-08-16 12:10:00,203.93,204.03,203.88,203.92,7993.0,197.1463,197.243,197.098,197.1367,7993.0
2021-08-16 12:20:00,203.93,204.2,203.88,204.15,10840.0,197.1463,197.4074,197.098,197.359,10840.0
2021-08-16 12:30:00,204.18,204.23,203.87,203.9,10771.0,197.388,197.4364,197.0883,197.1173,10771.0
2021-08-16 12:40:00,203.92,204.23,203.91,204.13,9605.0,197.1367,197.4364,197.127,197.3397,9605.0
2021-08-16 12:50:00,204.16,204.16,204.0,204.06,8812.0,197.3687,197.3687,197.214,197.272,8812.0
2021-08-16 13:00:00,204.09,204.09,203.89,203.9,9113.0,197.301,197.301,197.1077,197.1173,9113.0
2021-08-16 13:10:00,203.89,203.93,203.76,203.78,9979.0,197.1077,197.1463,196.982,197.0013,9979.0
2021-08-16 13:20:00,203.86,204.01,203.72,203.91,11669.0,197.0787,197.2237,196.9433,197.127,11669.0
2021-08-16 13:30:00,203.88,204.28,203.87,204.13,6296.0,197.098,197.4847,197.0883,197.3397,6296.0
2021-08-16 13:40:00,204.05,204.06,203.88,203.91,5529.0,197.2624,197.272,197.098,197.127,5529.0
2021-08-16 13:50:00,203.88,204.0,203.88,203.93,6241.0,197.098,197.214,197.098,197.1463,6241.0
2021-08-16 14:00:00,203.94,204.08,203.82,203.9,10775.0,197.156,197.2914,197.04,197.1173,10775.0
2021-08-16 14:10:00,203.93,204.11,203.93,204.02,5982.0,197.1463,197.3204,197.1463,197.2334,5982.0
2021-08-16 14:20:00,204.12,204.23,204.05,204.16,8602.0,197.33,197.4364,197.2624,197.3687,8602.0
2021-08-16 14:30:00,204.16,204.31,204.16,204.18,7773.0,197.3687,197.5137,197.3687,197.388,7773.0
2021-08-16 14:40:00,204.22,204.36,204.2,204.33,5622.0,197.4267,197.562,197.4074,197.533,5622.0
2021-08-16 14:50:00,204.3,204.42,204.25,204.33,8506.0,197.504,197.62,197.4557,197.533,8506.0
2021-08-16 15:00:00,204.32,204.42,204.25,204.37,10042.0,197.5234,197.62,197.4557,197.5717,10042.0
2021-08-16 15:10:00,204.37,204.44,204.11,204.13,14708.0,197.5717,197.6394,197.3204,197.3397,14708.0
2021-08-16 15:20:00,204.14,204.22,203.97,204.0,29381.0,197.3494,197.4267,197.185,197.214,29381.0
2021-08-16 15:30:00,203.99,204.07,203.83,204.01,40928.0,197.2044,197.2817,197.0497,197.2237,40928.0
2021-08-16 15:40:00,204.01,204.39,203.98,204.39,30802.0,197.2237,197.591,197.1947,197.591,30802.0
2021-08-16 15:50:00,204.43,204.85,204.38,204.79,71451.0,197.6297,198.0357,197.5814,197.9777,71451.0
2021-08-17 09:30:00,204.55,205.73,204.55,205.3,40841.0,197.7457,198.8865,197.7457,198.4708,40841.0
2021-08-17 09:40:00,205.31,205.55,204.68,205.08,20827.0,198.4804,198.7125,197.8714,198.2581,20827.0
2021-08-17 09:50:00,205.07,205.27,204.75,205.18,16545.0,198.2484,198.4418,197.9391,198.3548,16545.0
2021-08-17 10:00:00,205.11,205.58,205.0,205.53,31044.0,198.2871,198.7415,198.1808,198.6931,31044.0
2021-08-17 10:10:00,205.53,205.89,205.39,205.59,18386.0,198.6931,199.0412,198.5578,198.7511,18386.0
2021-08-17 10:20:00,205.3,205.38,204.97,205.15,13724.0,198.4708,198.5481,198.1518,198.3258,13724.0
2021-08-17 10:30:00,205.11,205.33,204.73,204.73,17870.0,198.2871,198.4998,197.9197,197.9197,17870.0
2021-08-17 10:40:00,204.78,205.69,204.78,205.67,10009.0,197.9681,198.8478,197.9681,198.8285,10009.0
2021-08-17 10:50:00,205.58,205.87,205.42,205.81,6190.0,198.7415,199.0218,198.5868,198.9638,6190.0
2021-08-17 11:00:00,205.76,206.02,205.25,205.43,17909.0,198.9155,199.1668,198.4224,198.5965,17909.0
2021-08-17 11:10:00,205.46,205.91,205.46,205.63,7035.0,198.6255,199.0605,198.6255,198.7898,7035.0
2021-08-17 11:20:00,205.65,205.71,205.26,205.42,13632.0,198.8091,198.8671,198.4321,198.5868,13632.0
2021-08-17 11:30:00,205.42,205.76,205.24,205.52,10625.0,198.5868,198.9155,198.4128,198.6835,10625.0
2021-08-17 11:40:00,205.51,205.55,205.25,205.28,4742.0,198.6738,198.7125,198.4224,198.4514,4742.0
2021-08-17 11:50:00,205.21,205.45,205.16,205.31,9571.0,198.3838,198.6158,198.3354,198.4804,9571.0
2021-08-17 12:00:00,205.32,205.48,205.12,205.43,12728.0,198.4901,198.6448,198.2968,198.5965,12728.0
2021-08-17 12:10:00,205.36,205.57,205.25,205.51,6738.0,198.5288,198.7318,198.4224,198.6738,6738.0
2021-08-17 12:20:00,205.54,205.7,205.27,205.42,10645.0,198.7028,198.8575,198.4418,198.5868,10645.0
2021-08-17 12:30:00,205.48,205.58,205.32,205.44,11178.0,198.6448,198.7415,198.4901,198.6061,11178.0
2021-08-17 12:40:00,205.49,205.9,205.43,205.84,8895.0,198.6545,199.0508,198.5965,198.9928,8895.0
2021-08-17 12:50:00,205.77,206.06,205.7,205.96,13801.0,198.9251,199.2055,198.8575,199.1088,13801.0
2021-08-17 13:00:00,205.94,206.2,205.76,205.84,11605.0,199.0895,199.3408,198.9155,198.9928,11605.0
2021-08-17 13:10:00,205.86,205.99,205.58,205.62,8567.0,199.0121,199.1378,198.7415,198.7801,8567.0
2021-08-17 13:20:00,205.65,205.85,205.56,205.85,12227.0,198.8091,199.0025,198.7221,199.0025,12227.0
2021-08-17 13:30:00,205.93,205.98,205.7,205.7,13363.0,199.0798,199.1282,198.8575,198.8575,13363.0
2021-08-17 13:40:00,205.77,205.78,205.45,205.55,9507.0,198.9251,198.9348,198.6158,198.7125,9507.0
2021-08-17 13:50:00,205.65,205.8,205.52,205.63,6898.0,198.8091,198.9541,198.6835,198.7898,6898.0
2021-08-17 14:00:00,205.67,206.03,205.67,206.02,22983.0,198.8285,199.1765,198.8285,199.1668,22983.0
2021-08-17 14:10:00,205.99,206.1,205.9,205.94,13769.0,199.1378,199.2442,199.0508,199.0895,13769.0
2021-08-17 14:20:00,205.92,206.14,205.77,206.01,7278.0,199.0702,199.2828,198.9251,199.1572,7278.0
2021-08-17 14:30:00,206.01,206.04,205.57,205.64,7936.0,199.1572,199.1862,198.7318,198.7995,7936.0
2021-08-17 14:40:00,205.55,205.85,205.55,205.79,6016.0,198.7125,199.0025,198.7125,198.9445,6016.0
2021-08-17 14:50:00,205.83,206.02,205.79,205.97,9243.0,198.9831,199.1668,198.9445,199.1185,9243.0
2021-08-17 15:00:00,205.96,206.34,205.92,206.24,10263.0,199.1088,199.4762,199.0702,199.3795,10263.0
2021-08-17 15:10:00,206.23,206.27,206.1,206.18,7276.0,199.3698,199.4085,199.2442,199.3215,7276.0
2021-08-17 15:20:00,206.22,206.34,206.02,206.1,9487.0,199.3602,199.4762,199.1668,199.2442,9487.0
2021-08-17 15:30:00,206.11,206.34,206.08,206.16,15056.0,199.2538,199.4762,199.2248,199.3022,15056.0
2021-08-17 15:40:00,206.13,206.36,205.95,206.31,20052.0,199.2732,199.4955,199.0992,199.4472,20052.0
2021-08-17 15:50:00,206.46,206.72,206.39,206.72,67667.0,199.5922,199.8435,199.5245,199.8435,67667.0
2021-08-18 09:30:00,206.23,206.82,205.29,205.69,27954.0,199.3698,199.9402,198.4611,198.8478,27954.0
2021-08-18 09:40:00,205.52,206.53,205.51,206.53,47043.0,198.6835,199.6599,198.6738,199.6599,47043.0
2021-08-18 09:50:00,206.6,206.6,206.15,206.31,15899.0,199.7275,199.7275,199.2925,199.4472,15899.0
2021-08-18 10:00:00,206.32,206.64,205.98,206.22,16928.0,199.4568,199.7662,199.1282,199.3602,16928.0
2021-08-18 10:10:00,206.3,206.8,206.3,206.71,16165.0,199.4375,199.9209,199.4375,199.8339,16165.0
2021-08-18 10:20:00,206.61,206.61,205.91,206.07,12055.0,199.7372,199.7372,199.0605,199.2152,12055.0
2021-08-18 10:30:00,206.1,206.27,205.44,205.44,15279.0,199.2442,199.4085,198.6061,198.6061,15279.0
2021-08-18 10:40:00,205.32,205.45,205.14,205.26,6598.0,198.4901,198.6158,198.3161,198.4321,6598.0
2021-08-18 10:50:00,205.45,205.53,205.08,205.08,10778.0,198.6158,198.6931,198.2581,198.2581,10778.0
2021-08-18 11:00:00,205.06,205.07,204.67,204.96,16500.0,198.2388,198.2484,197.8617,198.1421,16500.0
2021-08-18 11:10:00,204.88,205.22,204.84,205.12,12486.0,198.0647,198.3934,198.0261,198.2968,12486.0
2021-08-18 11:20:00,205.11,205.36,204.92,205.21,11940.0,198.2871,198.5288,198.1034,198.3838,11940.0
2021-08-18 11:30:00,205.18,205.33,205.04,205.23,10191.0,198.3548,198.4998,198.2194,198.4031,10191.0
2021-08-18 11:40:00,205.29,205.58,205.26,205.26,6888.0,198.4611,198.7415,198.4321,198.4321,6888.0
2021-08-18 11:50:00,205.28,205.28,205.1,205.23,6622.0,198.4514,198.4514,198.2774,198.4031,6622.0
2021-08-18 12:00:00,205.22,205.3,205.14,205.14,4790.0,198.3934,198.4708,198.3161,198.3161,4790.0
2021-08-18 12:10:00,205.17,205.45,205.17,205.4,8158.0,198.3451,198.6158,198.3451,198.5675,8158.0
2021-08-18 12:20:00,205.38,205.42,204.98,204.98,7783.0,198.5481,198.5868,198.1614,198.1614,7783.0
2021-08-18 12:30:00,205.0,205.09,204.99,205.04,5876.0,198.1808,198.2678,198.1711,198.2194,5876.0
2021-08-18 12:40:00,205.05,205.06,204.88,205.04,6710.0,198.2291,198.2388,198.0647,198.2194,6710.0
2021-08-18 12:50:00,205.02,205.1,204.89,205.08,5825.0,198.2001,198.2774,198.0744,198.2581,5825.0
2021-08-18 13:00:00,205.08,205.18,204.94,205.08,6620.0,198.2581,198.3548,198.1228,198.2581,6620.0
2021-08-18 13:10:00,205.06,205.08,204.65,204.65,8100.0,198.2388,198.2581,197.8424,197.8424,8100.0
2021-08-18 13:20:00,204.67,204.75,204.52,204.73,9260.0,197.8617,197.9391,197.7167,197.9197,9260.0
2021-08-18 13:30:00,204.72,204.95,204.72,204.85,13782.0,197.9101,198.1324,197.9101,198.0357,13782.0
2021-08-18 13:40:00,204.81,204.96,204.75,204.89,9270.0,197.9971,198.1421,197.9391,198.0744,9270.0
2021-08-18 13:50:00,204.92,205.03,204.89,204.99,7271.0,198.1034,198.2098,198.0744,198.1711,7271.0
2021-08-18 14:00:00,204.84,205.18,204.8,205.03,8721.0,198.0261,198.3548,197.9874,198.2098,8721.0
2021-08-18 14:10:00,204.97,205.0,204.36,204.66,13771.0,198.1518,198.1808,197.562,197.8521,13771.0
2021-08-18 14:20:00,204.61,204.79,204.39,204.79,10756.0,197.8037,197.9777,197.591,197.9777,10756.0
2021-08-18 14:30:00,204.79,204.93,204.77,204.79,10737.0,197.9777,198.1131,197.9584,197.9777,10737.0
2021-08-18 14:40:00,204.8,204.8,204.48,204.61,6275.0,197.9874,197.9874,197.6781,197.8037,6275.0
2021-08-18 14:50:00,204.54,204.54,204.31,204.53,9546.0,197.7361,197.7361,197.5137,197.7264,9546.0
2021-08-18 15:00:00,204.51,204.54,204.29,204.29,8280.0,197.7071,197.7361,197.4944,197.4944,8280.0
2021-08-18 15:10:00,204.33,204.51,204.32,204.5,10293.0,197.533,197.7071,197.5234,197.6974,10293.0
2021-08-18 15:20:00,204.48,204.51,203.9,203.98,15340.0,197.6781,197.7071,197.1173,197.1947,15340.0
2021-08-18 15:30:00,203.96,204.09,203.75,203.82,22842.0,197.1754,197.301,196.9723,197.04,22842.0
2021-08-18 15:40:00,203.83,204.16,203.68,203.8,35729.0,197.0497,197.3687,196.9047,197.0207,35729.0
2021-08-18 15:50:00,203.73,203.93,203.16,203.33,107436.0,196.953,197.1463,196.402,196.5663,107436.0
2021-08-19 09:30:00,203.01,204.03,202.68,203.77,30956.0,196.257,197.243,195.9379,196.9917,30956.0
2021-08-19 09:40:00,203.74,204.4,203.62,204.36,8941.0,196.9627,197.6007,196.8467,197.562,8941.0
2021-08-19 09:50:00,204.5,205.68,204.42,205.68,11762.0,197.6974,198.8381,197.62,198.8381,11762.0
2021-08-19 10:00:00,205.9,206.5,205.25,205.25,24079.0,199.0508,199.6309,198.4224,198.4224,24079.0
2021-08-19 10:10:00,205.39,206.16,205.39,205.98,10101.0,198.5578,199.3022,198.5578,199.1282,10101.0
2021-08-19 10:20:00,205.81,206.17,205.65,205.91,7839.0,198.9638,199.3118,198.8091,199.0605,7839.0
2021-08-19 10:30:00,205.89,206.08,205.59,205.62,10114.0,199.0412,199.2248,198.7511,198.7801,10114.0
2021-08-19 10:40:00,205.59,205.93,205.55,205.91,7998.0,198.7511,199.0798,198.7125,199.0605,7998.0
2021-08-19 10:50:00,205.93,206.8,205.69,206.74,15111.0,199.0798,199.9209,198.8478,199.8629,15111.0
2021-08-19 11:00:00,206.69,207.08,206.5,207.01,13711.0,199.8145,200.1916,199.6309,200.1239,13711.0
2021-08-19 11:10:00,207.05,207.17,206.78,207.06,8608.0,200.1626,200.2786,199.9015,200.1722,8608.0
2021-08-19 11:20:00,207.05,207.06,206.55,206.66,9656.0,200.1626,200.1722,199.6792,199.7855,9656.0
2021-08-19 11:30:00,206.81,207.07,206.73,206.82,9766.0,199.9305,200.1819,199.8532,199.9402,9766.0
2021-08-19 11:40:00,206.77,207.73,206.6,207.57,25169.0,199.8919,200.8199,199.7275,200.6653,25169.0
2021-08-19 11:50:00,207.59,207.92,207.57,207.69,10106.0,200.6846,201.0036,200.6653,200.7813,10106.0
2021-08-19 12:00:00,207.75,208.05,207.32,207.32,9656.0,200.8393,201.1293,200.4236,200.4236,9656.0
2021-08-19 12:10:00,207.36,207.37,207.11,207.3,8924.0,200.4623,200.4719,200.2206,200.4042,8924.0
2021-08-19 12:20:00,207.31,207.38,206.83,206.98,7485.0,200.4139,200.4816,199.9499,200.0949,7485.0
2021-08-19 12:30:00,207.02,207.29,206.94,207.21,8128.0,200.1336,200.3946,200.0562,200.3172,8128.0
2021-08-19 12:40:00,207.21,207.37,206.99,207.37,5380.0,200.3172,200.4719,200.1046,200.4719,5380.0
2021-08-19 12:50:00,207.37,207.5,207.18,207.37,8659.0,200.4719,200.5976,200.2882,200.4719,8659.0
2021-08-19 13:00:00,207.29,207.4,206.74,206.83,5734.0,200.3946,200.5009,199.8629,199.9499,5734.0
2021-08-19 13:10:00,206.83,206.9,206.62,206.71,13916.0,199.9499,200.0176,199.7469,199.8339,13916.0
2021-08-19 13:20:00,206.71,206.9,206.31,206.38,6908.0,199.8339,200.0176,199.4472,199.5149,6908.0
2021-08-19 13:30:00,206.28,206.39,206.12,206.36,4569.0,199.4182,199.5245,199.2635,199.4955,4569.0
2021-08-19 13:40:00,206.37,206.57,206.27,206.46,5786.0,199.5052,199.6985,199.4085,199.5922,5786.0
2021-08-19 13:50:00,206.52,206.66,206.23,206.23,6473.0,199.6502,199.7855,199.3698,199.3698,6473.0
2021-08-19 14:00:00,206.28,206.34,205.83,205.99,8614.0,199.4182,199.4762,198.9831,199.1378,8614.0
2021-08-19 14:10:00,206.12,206.24,205.89,206.0,11084.0,199.2635,199.3795,199.0412,199.1475,11084.0
2021-08-19 14:20:00,205.97,206.08,205.75,205.76,34505.0,199.1185,199.2248,198.9058,198.9155,34505.0
2021-08-19 14:30:00,205.79,206.13,205.12,205.98,40086.0,198.9445,199.2732,198.2968,199.1282,40086.0
2021-08-19 14:40:00,205.99,206.37,205.85,206.37,3996.0,199.1378,199.5052,199.0025,199.5052,3996.0
2021-08-19 14:50:00,206.25,206.98,206.12,206.69,5749.0,199.3892,200.0949,199.2635,199.8145,5749.0
2021-08-19 15:00:00,206.81,207.11,206.78,207.01,8219.0,199.9305,200.2206,199.9015,200.1239,8219.0
2021-08-19 15:10:00,206.99,207.06,206.74,206.83,5870.0,200.1046,200.1722,199.8629,199.9499,5870.0
2021-08-19 15:20:00,206.82,206.9,206.37,206.58,16832.0,199.9402,200.0176,199.5052,199.7082,16832.0
2021-08-19 15:30:00,206.53,206.94,206.48,206.68,18782.0,199.6599,200.0562,199.6115,199.8049,18782.0
2021-08-19 15:40:00,206.71,206.71,206.17,206.45,19209.0,199.8339,199.8339,199.3118,199.5825,19209.0
2021-08-19 15:50:00,206.53,206.71,206.02,206.36,66218.0,199.6599,199.8339,199.1668,199.4955,66218.0
2021-08-20 09:30:00,206.62,207.44,206.62,206.91,43438.0,199.7469,200.5396,199.7469,200.0272,43438.0
2021-08-20 09:40:00,206.61,207.72,206.61,207.42,15352.0,199.7372,200.8103,199.7372,200.5203,15352.0
2021-08-20 09:50:00,207.28,208.18,207.04,208.01,12816.0,200.3849,201.255,200.1529,201.0906,12816.0
2021-08-20 10:00:00,208.13,208.26,207.8,208.08,9944.0,201.2066,201.3323,200.8876,201.1583,9944.0
2021-08-20 10:10:00,208.19,208.19,207.43,207.84,8261.0,201.2646,201.2646,200.5299,200.9263,8261.0
2021-08-20 10:20:00,207.83,208.08,207.52,208.08,7224.0,200.9166,201.1583,200.6169,201.1583,7224.0
2021-08-20 10:30:00,208.14,208.14,207.63,207.78,12579.0,201.2163,201.2163,200.7233,200.8683,12579.0
2021-08-20 10:40:00,207.87,207.9,207.59,207.69,7265.0,200.9553,200.9843,200.6846,200.7813,7265.0
2021-08-20 10:50:00,207.61,207.82,207.31,207.63,10353.0,200.7039,200.9069,200.4139,200.7233,10353.0
2021-08-20 11:00:00,207.58,207.62,207.4,207.48,8908.0,200.6749,200.7136,200.5009,200.5783,8908.0
2021-08-20 11:10:00,207.45,207.46,206.78,206.88,36295.0,200.5493,200.5589,199.9015,199.9982,36295.0
2021-08-20 11:20:00,206.88,207.18,206.87,207.07,7300.0,199.9982,200.2882,199.9886,200.1819,7300.0
2021-08-20 11:30:00,207.12,207.46,207.02,207.1,14158.0,200.2302,200.5589,200.1336,200.2109,14158.0
2021-08-20 11:40:00,207.1,207.41,206.98,207.4,5573.0,200.2109,200.5106,200.0949,200.5009,5573.0
2021-08-20 11:50:00,207.33,207.52,207.22,207.45,8367.0,200.4332,200.6169,200.3269,200.5493,8367.0
2021-08-20 12:00:00,207.48,207.48,207.11,207.16,9723.0,200.5783,200.5783,200.2206,200.2689,9723.0
2021-08-20 12:10:00,207.13,207.27,207.04,207.27,6298.0,200.2399,200.3752,200.1529,200.3752,6298.0
2021-08-20 12:20:00,207.22,207.64,207.18,207.6,7314.0,200.3269,200.7329,200.2882,200.6943,7314.0
2021-08-20 12:30:00,207.68,207.68,207.45,207.55,6795.0,200.7716,200.7716,200.5493,200.6459,6795.0
2021-08-20 12:40:00,207.53,207.69,207.48,207.55,8556.0,200.6266,200.7813,200.5783,200.6459,8556.0
2021-08-20 12:50:00,207.49,207.7,207.42,207.52,9819.0,200.5879,200.7909,200.5203,200.6169,9819.0
2021-08-20 13:00:00,207.56,207.62,207.48,207.52,8821.0,200.6556,200.7136,200.5783,200.6169,8821.0
2021-08-20 13:10:00,207.53,207.73,207.49,207.73,12759.0,200.6266,200.8199,200.5879,200.8199,12759.0
2021-08-20 13:20:00,207.79,207.79,207.4,207.41,16641.0,200.8779,200.8779,200.5009,200.5106,16641.0
2021-08-20 13:30:00,207.43,207.67,207.4,207.49,19960.0,200.5299,200.7619,200.5009,200.5879,19960.0
2021-08-20 13:40:00,207.52,207.62,207.24,207.24,9549.0,200.6169,200.7136,200.3462,200.3462,9549.0
2021-08-20 13:50:00,207.26,207.34,207.11,207.24,9294.0,200.3656,200.4429,200.2206,200.3462,9294.0
2021-08-20 14:00:00,207.25,207.27,207.07,207.14,10107.0,200.3559,200.3752,200.1819,200.2496,10107.0
2021-08-20 14:10:00,207.16,207.23,207.0,207.12,8736.0,200.2689,200.3366,200.1142,200.2302,8736.0
2021-08-20 14:20:00,207.08,207.08,206.86,206.96,6028.0,200.1916,200.1916,199.9789,200.0756,6028.0
2021-08-20 14:30:00,206.95,207.01,206.7,206.99,8388.0,200.0659,200.1239,199.8242,200.1046,8388.0
2021-08-20 14:40:00,206.95,207.16,206.89,207.14,7392.0,200.0659,200.2689,200.0079,200.2496,7392.0
2021-08-20 14:50:00,207.04,207.17,207.03,207.15,7033.0,200.1529,200.2786,200.1432,200.2592,7033.0
2021-08-20 15:00:00,207.13,207.33,207.08,207.33,12744.0,200.2399,200.4332,200.1916,200.4332,12744.0
2021-08-20 15:10:00,207.32,207.54,207.28,207.4,13805.0,200.4236,200.6363,200.3849,200.5009,13805.0
2021-08-20 15:20:00,207.43,207.57,207.3,207.4,13907.0,200.5299,200.6653,200.4042,200.5009,13907.0
2021-08-20 15:30:00,207.42,207.54,207.31,207.42,18773.0,200.5203,200.6363,200.4139,200.5203,18773.0
2021-08-20 15:40:00,207.46,207.6,207.14,207.52,48645.0,200.5589,200.6943,200.2496,200.6169,48645.0
2021-08-20 15:50:00,207.55,207.61,207.01,207.14,112160.0,200.6459,200.7039,200.1239,200.2496,112160.0
2021-08-23 09:30:00,207.71,208.0,206.91,207.21,36768.0,200.8006,201.081,200.0272,200.3172,36768.0
2021-08-23 09:40:00,207.2,207.31,206.78,207.0,11818.0,200.3076,200.4139,199.9015,200.1142,11818.0
2021-08-23 09:50:00,207.03,207.03,206.0,206.25,14221.0,200.1432,200.1432,199.1475,199.3892,14221.0
2021-08-23 10:00:00,206.26,207.3,205.99,207.16,26621.0,199.3988,200.4042,199.1378,200.2689,26621.0
2021-08-23 10:10:00,207.16,207.23,206.8,207.23,25711.0,200.2689,200.3366,199.9209,200.3366,25711.0
2021-08-23 10:20:00,207.3,208.05,207.29,207.99,21882.0,200.4042,201.1293,200.3946,201.0713,21882.0
2021-08-23 10:30:00,208.01,208.25,207.78,207.78,13743.0,201.0906,201.3226,200.8683,200.8683,13743.0
2021-08-23 10:40:00,207.78,207.96,207.65,207.69,14382.0,200.8683,201.0423,200.7426,200.7813,14382.0
2021-08-23 10:50:00,207.74,207.94,207.48,207.76,12344.0,200.8296,201.023,200.5783,200.8489,12344.0
2021-08-23 11:00:00,207.77,208.14,207.7,208.12,11756.0,200.8586,201.2163,200.7909,201.197,11756.0
2021-08-23 11:10:00,208.17,208.56,208.16,208.29,12701.0,201.2453,201.6223,201.2356,201.3613,12701.0
2021-08-23 11:20:00,208.27,208.3,207.91,208.04,10384.0,201.342,201.371,200.994,201.1196,10384.0
2021-08-23 11:30:00,207.97,208.11,207.91,207.92,8843.0,201.052,201.1873,200.994,201.0036,8843.0
2021-08-23 11:40:00,207.91,207.99,207.72,207.8,14074.0,200.994,201.0713,200.8103,200.8876,14074.0
2021-08-23 11:50:00,207.78,208.12,207.76,207.91,9866.0,200.8683,201.197,200.8489,200.994,9866.0
2021-08-23 12:00:00,207.92,208.15,207.91,208.1,9792.0,201.0036,201.226,200.994,201.1776,9792.0
2021-08-23 12:10:00,208.1,208.19,208.03,208.07,6483.0,201.1776,201.2646,201.11,201.1486,6483.0
2021-08-23 12:20:00,208.2,208.2,208.04,208.04,7590.0,201.2743,201.2743,201.1196,201.1196,7590.0
2021-08-23 12:30:00,208.0,208.06,207.82,207.82,3945.0,201.081,201.139,200.9069,200.9069,3945.0
2021-08-23 12:40:00,207.81,207.92,207.68,207.72,4601.0,200.8973,201.0036,200.7716,200.8103,4601.0
2021-08-23 12:50:00,207.66,207.73,207.6,207.73,5886.0,200.7523,200.8199,200.6943,200.8199,5886.0
2021-08-23 13:00:00,207.74,207.77,207.62,207.65,6533.0,200.8296,200.8586,200.7136,200.7426,6533.0
2021-08-23 13:10:00,207.66,207.71,207.2,207.25,6333.0,200.7523,200.8006,200.3076,200.3559,6333.0
2021-08-23 13:20:00,207.2,207.23,206.8,206.8,5483.0,200.3076,200.3366,199.9209,199.9209,5483.0
2021-08-23 13:30:00,206.78,206.91,206.6,206.86,5108.0,199.9015,200.0272,199.7275,199.9789,5108.0
2021-08-23 13:40:00,206.86,207.0,206.81,207.0,3321.0,199.9789,200.1142,199.9305,200.1142,3321.0
2021-08-23 13:50:00,207.0,207.13,206.96,206.96,6514.0,200.1142,200.2399,200.0756,200.0756,6514.0
2021-08-23 14:00:00,206.98,207.05,206.81,206.95,9854.0,200.0949,200.1626,199.9305,200.0659,9854.0
2021-08-23 14:10:00,206.99,207.03,206.73,206.82,4973.0,200.1046,200.1432,199.8532,199.9402,4973.0
2021-08-23 14:20:00,206.82,206.9,206.73,206.87,5499.0,199.9402,200.0176,199.8532,199.9886,5499.0
2021-08-23 14:30:00,206.83,207.03,206.8,206.88,11151.0,199.9499,200.1432,199.9209,199.9982,11151.0
2021-08-23 14:40:00,206.84,206.97,206.81,206.93,5331.0,199.9595,200.0852,199.9305,200.0466,5331.0
2021-08-23 14:50:00,206.93,207.22,206.91,207.19,7738.0,200.0466,200.3269,200.0272,200.2979,7738.0
2021-08-23 15:00:00,207.18,207.32,207.1,207.14,8784.0,200.2882,200.4236,200.2109,200.2496,8784.0
2021-08-23 15:10:00,207.11,207.21,207.07,207.13,5293.0,200.2206,200.3172,200.1819,200.2399,5293.0
2021-08-23 15:20:00,207.11,207.16,207.0,207.08,8751.0,200.2206,200.2689,200.1142,200.1916,8751.0
2021-08-23 15:30:00,207.04,207.27,207.03,207.14,13281.0,200.1529,200.3752,200.1432,200.2496,13281.0
2021-08-23 15:40:00,207.16,207.24,207.03,207.12,18338.0,200.2689,200.3462,200.1432,200.2302,18338.0
2021-08-23 15:50:00,207.13,207.21,206.42,206.51,105475.0,200.2399,200.3172,199.5535,199.6405,105475.0
2021-08-24 09:30:00,206.09,206.96,204.72,204.82,28452.0,199.2345,200.0756,197.9101,198.0067,28452.0
2021-08-24 09:40:00,204.73,205.1,204.49,204.84,8502.0,197.9197,198.2774,197.6877,198.0261,8502.0
2021-08-24 09:50:00,204.85,205.58,204.85,205.43,9557.0,198.0357,198.7415,198.0357,198.5965,9557.0
2021-08-24 10:00:00,205.61,205.83,205.45,205.64,10255.0,198.7705,198.9831,198.6158,198.7995,10255.0
2021-08-24 10:10:00,205.62,206.01,205.5,205.94,10109.0,198.7801,199.1572,198.6641,199.0895,10109.0
2021-08-24 10:20:00,205.92,206.29,205.9,206.1,5938.0,199.0702,199.4278,199.0508,199.2442,5938.0
2021-08-24 10:30:00,206.12,206.14,205.83,205.87,11437.0,199.2635,199.2828,198.9831,199.0218,11437.0
2021-08-24 10:40:00,205.91,206.05,205.76,205.87,8263.0,199.0605,199.1958,198.9155,199.0218,8263.0
2021-08-24 10:50:00,205.94,205.96,205.6,205.75,6787.0,199.0895,199.1088,198.7608,198.9058,6787.0
2021-08-24 11:00:00,205.73,205.96,205.56,205.62,8225.0,198.8865,199.1088,198.7221,198.7801,8225.0
2021-08-24 11:10:00,205.58,205.86,205.51,205.78,6221.0,198.7415,199.0121,198.6738,198.9348,6221.0
2021-08-24 11:20:00,205.73,205.95,205.69,205.8,5579.0,198.8865,199.0992,198.8478,198.9541,5579.0
2021-08-24 11:30:00,205.79,206.05,205.76,205.98,4713.0,198.9445,199.1958,198.9155,199.1282,4713.0
2021-08-24 11:40:00,206.03,206.12,205.9,206.02,6066.0,199.1765,199.2635,199.0508,199.1668,6066.0
2021-08-24 11:50:00,205.98,206.11,205.94,206.08,6987.0,199.1282,199.2538,199.0895,199.2248,6987.0
2021-08-24 12:00:00,206.06,206.15,206.01,206.14,4999.0,199.2055,199.2925,199.1572,199.2828,4999.0
2021-08-24 12:10:00,206.08,206.11,205.89,205.89,6269.0,199.2248,199.2538,199.0412,199.0412,6269.0
2021-08-24 12:20:00,205.91,205.91,205.76,205.78,3590.0,199.0605,199.0605,198.9155,198.9348,3590.0
2021-08-24 12:30:00,205.81,205.81,205.45,205.46,7083.0,198.9638,198.9638,198.6158,198.6255,7083.0
2021-08-24 12:40:00,205.53,205.65,205.5,205.61,7688.0,198.6931,198.8091,198.6641,198.7705,7688.0
2021-08-24 12:50:00,205.61,205.62,205.47,205.55,5994.0,198.7705,198.7801,198.6351,198.7125,5994.0
2021-08-24 13:00:00,205.49,205.55,205.36,205.41,4022.0,198.6545,198.7125,198.5288,198.5771,4022.0
2021-08-24 13:10:00,205.45,205.55,205.38,205.55,9063.0,198.6158,198.7125,198.5481,198.7125,9063.0
2021-08-24 13:20:00,205.55,205.58,205.36,205.45,12963.0,198.7125,198.7415,198.5288,198.6158,12963.0
2021-08-24 13:30:00,205.41,205.5,205.34,205.35,11788.0,198.5771,198.6641,198.5094,198.5191,11788.0
2021-08-24 13:40:00,205.31,205.33,205.17,205.31,8844.0,198.4804,198.4998,198.3451,198.4804,8844.0
2021-08-24 13:50:00,205.31,205.35,205.2,205.21,6584.0,198.4804,198.5191,198.3741,198.3838,6584.0
2021-08-24 14:00:00,205.25,205.3,205.01,205.12,7458.0,198.4224,198.4708,198.1904,198.2968,7458.0
2021-08-24 14:10:00,205.16,205.2,205.04,205.14,7005.0,198.3354,198.3741,198.2194,198.3161,7005.0
2021-08-24 14:20:00,205.15,205.23,205.07,205.22,9958.0,198.3258,198.4031,198.2484,198.3934,9958.0
2021-08-24 14:30:00,205.24,205.28,205.06,205.12,5809.0,198.4128,198.4514,198.2388,198.2968,5809.0
2021-08-24 14:40:00,205.09,205.15,204.93,205.14,9251.0,198.2678,198.3258,198.1131,198.3161,9251.0
2021-08-24 14:50:00,205.13,205.13,204.79,204.85,5518.0,198.3064,198.3064,197.9777,198.0357,5518.0
2021-08-24 15:00:00,204.9,205.02,204.88,204.91,9810.0,198.0841,198.2001,198.0647,198.0937,9810.0
2021-08-24 15:10:00,204.95,204.95,204.74,204.81,23876.0,198.1324,198.1324,197.9294,197.9971,23876.0
2021-08-24 15:20:00,204.81,204.87,204.71,204.8,23067.0,197.9971,198.0551,197.9004,197.9874,23067.0
2021-08-24 15:30:00,204.8,205.04,204.78,205.04,27598.0,197.9874,198.2194,197.9681,198.2194,27598.0
2021-08-24 15:40:00,205.0,205.15,204.95,205.03,31478.0,198.1808,198.3258,198.1324,198.2098,31478.0
2021-08-24 15:50:00,205.04,205.07,204.69,204.95,72458.0,198.2194,198.2484,197.8811,198.1324,72458.0
2021-08-25 09:30:00,204.39,204.8,203.62,203.7,19010.0,197.591,197.9874,196.8467,196.924,19010.0
2021-08-25 09:40:00,203.7,203.89,203.5,203.53,8618.0,196.924,197.1077,196.7307,196.7597,8618.0
2021-08-25 09:50:00,203.44,203.47,203.06,203.17,9409.0,196.6726,196.7017,196.3053,196.4116,9409.0
2021-08-25 10:00:00,203.24,203.77,202.98,203.2,14774.0,196.4793,196.9917,196.228,196.4406,14774.0
2021-08-25 10:10:00,203.19,203.78,203.1,203.51,10791.0,196.431,197.0013,196.344,196.7403,10791.0
2021-08-25 10:20:00,203.58,203.8,203.1,203.1,8522.0,196.808,197.0207,196.344,196.344,8522.0
2021-08-25 10:30:00,203.21,203.51,203.02,203.24,8933.0,196.4503,196.7403,196.2666,196.4793,8933.0
2021-08-25 10:40:00,203.19,203.49,203.13,203.45,5760.0,196.431,196.721,196.373,196.6823,5760.0
2021-08-25 10:50:00,203.46,203.96,203.46,203.95,7091.0,196.692,197.1754,196.692,197.1657,7091.0
2021-08-25 11:00:00,203.88,204.28,203.87,204.28,10528.0,197.098,197.4847,197.0883,197.4847,10528.0
2021-08-25 11:10:00,204.25,204.59,204.04,204.41,10625.0,197.4557,197.7844,197.2527,197.6104,10625.0
2021-08-25 11:20:00,204.47,204.48,204.06,204.23,33708.0,197.6684,197.6781,197.272,197.4364,33708.0
2021-08-25 11:30:00,204.23,204.29,203.88,204.19,6127.0,197.4364,197.4944,197.098,197.3977,6127.0
2021-08-25 11:40:00,204.12,204.59,204.07,204.59,8908.0,197.33,197.7844,197.2817,197.7844,8908.0
2021-08-25 11:50:00,204.54,205.08,204.54,204.59,27577.0,197.7361,198.2581,197.7361,197.7844,27577.0
2021-08-25 12:00:00,204.43,204.75,204.43,204.58,6651.0,197.6297,197.9391,197.6297,197.7747,6651.0
2021-08-25 12:10:00,204.66,204.78,204.6,204.66,4495.0,197.8521,197.9681,197.7941,197.8521,4495.0
2021-08-25 12:20:00,204.61,204.61,204.46,204.46,4664.0,197.8037,197.8037,197.6587,197.6587,4664.0
2021-08-25 12:30:00,204.4,204.47,204.27,204.36,5176.0,197.6007,197.6684,197.475,197.562,5176.0
2021-08-25 12:40:00,204.41,204.54,204.37,204.52,3639.0,197.6104,197.7361,197.5717,197.7167,3639.0
2021-08-25 12:50:00,204.55,204.84,204.55,204.82,6878.0,197.7457,198.0261,197.7457,198.0067,6878.0
2021-08-25 13:00:00,204.83,204.96,204.81,204.81,8072.0,198.0164,198.1421,197.9971,197.9971,8072.0
2021-08-25 13:10:00,204.78,204.89,204.67,204.77,4309.0,197.9681,198.0744,197.8617,197.9584,4309.0
2021-08-25 13:20:00,204.77,204.78,204.63,204.68,4954.0,197.9584,197.9681,197.8231,197.8714,4954.0
2021-08-25 13:30:00,204.73,204.76,204.65,204.71,7841.0,197.9197,197.9487,197.8424,197.9004,7841.0
2021-08-25 13:40:00,204.73,204.73,204.56,204.63,6707.0,197.9197,197.9197,197.7554,197.8231,6707.0
2021-08-25 13:50:00,204.61,204.61,204.49,204.56,3050.0,197.8037,197.8037,197.6877,197.7554,3050.0
2021-08-25 14:00:00,204.55,204.55,204.36,204.36,6442.0,197.7457,197.7457,197.562,197.562,6442.0
2021-08-25 14:10:00,204.39,204.69,204.37,204.69,7953.0,197.591,197.8811,197.5717,197.8811,7953.0
2021-08-25 14:20:00,204.69,204.86,204.67,204.81,6099.0,197.8811,198.0454,197.8617,197.9971,6099.0
2021-08-25 14:30:00,204.85,204.85,204.49,204.5,6885.0,198.0357,198.0357,197.6877,197.6974,6885.0
2021-08-25 14:40:00,204.5,204.76,204.5,204.7,8226.0,197.6974,197.9487,197.6974,197.8907,8226.0
2021-08-25 14:50:00,204.63,204.72,204.42,204.44,6436.0,197.8231,197.9101,197.62,197.6394,6436.0
2021-08-25 15:00:00,204.43,204.5,204.33,204.37,10632.0,197.6297,197.6974,197.533,197.5717,10632.0
2021-08-25 15:10:00,204.39,204.61,204.3,204.47,8968.0,197.591,197.8037,197.504,197.6684,8968.0
2021-08-25 15:20:00,204.47,204.49,204.33,204.33,8015.0,197.6684,197.6877,197.533,197.533,8015.0
2021-08-25 15:30:00,204.31,204.47,204.27,204.35,11827.0,197.5137,197.6684,197.475,197.5524,11827.0
2021-08-25 15:40:00,204.34,204.54,204.34,204.36,14162.0,197.5427,197.7361,197.5427,197.562,14162.0
2021-08-25 15:50:00,204.37,204.66,204.29,204.31,47336.0,197.5717,197.8521,197.4944,197.5137,47336.0
2021-08-26 09:30:00,204.8,205.49,204.8,205.27,18047.0,197.9874,198.6545,197.9874,198.4418,18047.0
2021-08-26 09:40:00,205.28,205.28,204.43,204.43,19600.0,198.4514,198.4514,197.6297,197.6297,19600.0
2021-08-26 09:50:00,204.41,204.41,203.75,203.75,8218.0,197.6104,197.6104,196.9723,196.9723,8218.0
2021-08-26 10:00:00,204.05,204.05,203.58,203.58,7970.0,197.2624,197.2624,196.808,196.808,7970.0
2021-08-26 10:10:00,203.69,204.33,203.64,204.16,11732.0,196.9143,197.533,196.866,197.3687,11732.0
2021-08-26 10:20:00,204.07,204.1,203.36,203.72,16948.0,197.2817,197.3107,196.5953,196.9433,16948.0
2021-08-26 10:30:00,203.77,203.85,203.4,203.47,7648.0,196.9917,197.069,196.634,196.7017,7648.0
2021-08-26 10:40:00,203.55,203.89,203.43,203.75,23953.0,196.779,197.1077,196.663,196.9723,23953.0
2021-08-26 10:50:00,203.78,204.28,203.38,203.99,13918.0,197.0013,197.4847,196.6146,197.2044,13918.0
2021-08-26 11:00:00,203.93,204.02,203.56,203.99,13757.0,197.1463,197.2334,196.7887,197.2044,13757.0
2021-08-26 11:10:00,203.94,204.05,203.68,204.02,4448.0,197.156,197.2624,196.9047,197.2334,4448.0
2021-08-26 11:20:00,203.99,203.99,203.46,203.72,10282.0,197.2044,197.2044,196.692,196.9433,10282.0
2021-08-26 11:30:00,203.72,203.94,203.61,203.74,29580.0,196.9433,197.156,196.837,196.9627,29580.0
2021-08-26 11:40:00,203.8,203.92,203.39,203.53,7370.0,197.0207,197.1367,196.6243,196.7597,7370.0
2021-08-26 11:50:00,203.59,204.0,203.55,203.95,9191.0,196.8177,197.214,196.779,197.1657,9191.0
2021-08-26 12:00:00,203.93,204.39,203.92,204.25,10400.0,197.1463,197.591,197.1367,197.4557,10400.0
2021-08-26 12:10:00,204.28,204.44,204.23,204.23,12634.0,197.4847,197.6394,197.4364,197.4364,12634.0
2021-08-26 12:20:00,204.23,204.34,204.05,204.05,6425.0,197.4364,197.5427,197.2624,197.2624,6425.0
2021-08-26 12:30:00,203.99,204.11,203.87,204.11,10165.0,197.2044,197.3204,197.0883,197.3204,10165.0
2021-08-26 12:40:00,204.09,204.14,203.98,204.04,3894.0,197.301,197.3494,197.1947,197.2527,3894.0
2021-08-26 12:50:00,204.08,204.12,203.9,203.9,10260.0,197.2914,197.33,197.1173,197.1173,10260.0
2021-08-26 13:00:00,203.91,203.99,203.83,203.92,8606.0,197.127,197.2044,197.0497,197.1367,8606.0
2021-08-26 13:10:00,203.96,204.08,203.91,204.07,8353.0,197.1754,197.2914,197.127,197.2817,8353.0
2021-08-26 13:20:00,204.01,204.05,203.86,204.05,9559.0,197.2237,197.2624,197.0787,197.2624,9559.0
2021-08-26 13:30:00,204.0,204.13,203.89,204.09,8284.0,197.214,197.3397,197.1077,197.301,8284.0
2021-08-26 13:40:00,204.12,204.19,204.01,204.01,5552.0,197.33,197.3977,197.2237,197.2237,5552.0
2021-08-26 13:50:00,204.05,204.05,203.78,203.78,7629.0,197.2624,197.2624,197.0013,197.0013,7629.0
2021-08-26 14:00:00,203.76,203.86,203.71,203.71,7946.0,196.982,197.0787,196.9337,196.9337,7946.0
2021-08-26 14:10:00,203.76,203.81,203.7,203.74,4339.0,196.982,197.0303,196.924,196.9627,4339.0
2021-08-26 14:20:00,203.76,203.85,203.73,203.84,6657.0,196.982,197.069,196.953,197.0593,6657.0
2021-08-26 14:30:00,203.8,204.01,203.76,203.96,6581.0,197.0207,197.2237,196.982,197.1754,6581.0
2021-08-26 14:40:00,203.96,204.09,203.93,203.93,6146.0,197.1754,197.301,197.1463,197.1463,6146.0
2021-08-26 14:50:00,203.97,203.97,203.85,203.94,4603.0,197.185,197.185,197.069,197.156,4603.0
2021-08-26 15:00:00,203.95,204.04,203.84,203.85,6429.0,197.1657,197.2527,197.0593,197.069,6429.0
2021-08-26 15:10:00,203.89,204.23,203.8,204.23,9409.0,197.1077,197.4364,197.0207,197.4364,9409.0
2021-08-26 15:20:00,204.2,204.2,203.94,203.95,9988.0,197.4074,197.4074,197.156,197.1657,9988.0
2021-08-26 15:30:00,203.92,204.0,203.8,203.81,11441.0,197.1367,197.214,197.0207,197.0303,11441.0
2021-08-26 15:40:00,203.83,204.11,203.72,203.82,17230.0,197.0497,197.3204,196.9433,197.04,17230.0
2021-08-26 15:50:00,203.84,204.08,203.67,204.0,88416.0,197.0593,197.2914,196.895,197.214,88416.0
2021-08-27 09:30:00,204.68,205.95,203.34,203.34,18061.0,197.8714,199.0992,196.576,196.576,18061.0
2021-08-27 09:40:00,203.23,204.56,203.22,204.42,4810.0,196.4696,197.7554,196.46,197.62,4810.0
2021-08-27 09:50:00,204.51,205.13,204.22,204.5,10165.0,197.7071,198.3064,197.4267,197.6974,10165.0
2021-08-27 10:00:00,204.37,205.27,204.26,205.25,10776.0,197.5717,198.4418,197.4654,198.4224,10776.0
2021-08-27 10:10:00,205.21,206.01,205.18,206.01,12127.0,198.3838,199.1572,198.3548,199.1572,12127.0
2021-08-27 10:20:00,205.97,206.19,205.19,205.19,22649.0,199.1185,199.3312,198.3644,198.3644,22649.0
2021-08-27 10:30:00,205.19,205.33,204.85,204.9,6224.0,198.3644,198.4998,198.0357,198.0841,6224.0
2021-08-27 10:40:00,204.9,205.38,204.78,205.31,8071.0,198.0841,198.5481,197.9681,198.4804,8071.0
2021-08-27 10:50:00,205.31,205.39,204.91,204.99,13535.0,198.4804,198.5578,198.0937,198.1711,13535.0
2021-08-27 11:00:00,205.0,205.43,204.88,205.2,5071.0,198.1808,198.5965,198.0647,198.3741,5071.0
2021-08-27 11:10:00,205.24,205.29,204.77,204.9,6847.0,198.4128,198.4611,197.9584,198.0841,6847.0
2021-08-27 11:20:00,204.86,205.08,204.85,205.0,5481.0,198.0454,198.2581,198.0357,198.1808,5481.0
2021-08-27 11:30:00,204.93,205.12,204.9,204.95,4972.0,198.1131,198.2968,198.0841,198.1324,4972.0
2021-08-27 11:40:00,204.94,205.21,204.85,205.15,3949.0,198.1228,198.3838,198.0357,198.3258,3949.0
2021-08-27 11:50:00,205.12,205.24,204.8,205.24,17221.0,198.2968,198.4128,197.9874,198.4128,17221.0
2021-08-27 12:00:00,205.14,205.16,204.94,205.0,12542.0,198.3161,198.3354,198.1228,198.1808,12542.0
2021-08-27 12:10:00,205.02,205.06,204.85,204.85,11756.0,198.2001,198.2388,198.0357,198.0357,11756.0
2021-08-27 12:20:00,204.89,205.05,204.82,204.99,5197.0,198.0744,198.2291,198.0067,198.1711,5197.0
2021-08-27 12:30:00,205.02,205.12,204.95,204.96,5340.0,198.2001,198.2968,198.1324,198.1421,5340.0
2021-08-27 12:40:00,205.04,205.08,204.93,204.93,2905.0,198.2194,198.2581,198.1131,198.1131,2905.0
2021-08-27 12:50:00,204.99,205.07,204.94,205.05,4340.0,198.1711,198.2484,198.1228,198.2291,4340.0
2021-08-27 13:00:00,205.05,205.06,204.82,204.85,4004.0,198.2291,198.2388,198.0067,198.0357,4004.0
2021-08-27 13:10:00,204.8,204.86,204.75,204.82,3774.0,197.9874,198.0454,197.9391,198.0067,3774.0
2021-08-27 13:20:00,204.83,204.83,204.59,204.59,1420.0,198.0164,198.0164,197.7844,197.7844,1420.0
2021-08-27 13:30:00,204.61,204.77,204.51,204.73,6306.0,197.8037,197.9584,197.7071,197.9197,6306.0
2021-08-27 13:40:00,204.7,204.7,204.36,204.36,5100.0,197.8907,197.8907,197.562,197.562,5100.0
2021-08-27 13:50:00,204.29,204.29,204.18,204.19,6155.0,197.4944,197.4944,197.388,197.3977,6155.0
2021-08-27 14:00:00,204.2,204.2,203.98,204.12,4704.0,197.4074,197.4074,197.1947,197.33,4704.0
2021-08-27 14:10:00,204.11,204.35,204.1,204.34,7454.0,197.3204,197.5524,197.3107,197.5427,7454.0
2021-08-27 14:20:00,204.36,204.47,204.3,204.34,6682.0,197.562,197.6684,197.504,197.5427,6682.0
2021-08-27 14:30:00,204.36,204.48,204.33,204.35,4443.0,197.562,197.6781,197.533,197.5524,4443.0
2021-08-27 14:40:00,204.31,204.36,204.12,204.14,5950.0,197.5137,197.562,197.33,197.3494,5950.0
2021-08-27 14:50:00,204.14,204.25,204.05,204.08,8101.0,197.3494,197.4557,197.2624,197.2914,8101.0
2021-08-27 15:00:00,204.13,204.39,204.12,204.21,6393.0,197.3397,197.591,197.33,197.417,6393.0
2021-08-27 15:10:00,204.19,204.32,204.15,204.16,5071.0,197.3977,197.5234,197.359,197.3687,5071.0
2021-08-27 15:20:00,204.22,204.36,204.15,204.17,6669.0,197.4267,197.562,197.359,197.3784,6669.0
2021-08-27 15:30:00,204.17,204.22,203.96,203.98,10726.0,197.3784,197.4267,197.1754,197.1947,10726.0
2021-08-27 15:40:00,203.95,204.11,203.82,203.89,15375.0,197.1657,197.3204,197.04,197.1077,15375.0
2021-08-27 15:50:00,203.93,204.0,203.68,203.78,39250.0,197.1463,197.214,196.9047,197.0013,39250.0
2021-08-30 09:30:00,203.82,204.96,203.8,204.92,15843.0,197.04,198.1421,197.0207,198.1034,15843.0
2021-08-30 09:40:00,204.78,205.43,204.53,205.39,9611.0,197.9681,198.5965,197.7264,198.5578,9611.0
2021-08-30 09:50:00,205.48,205.75,205.3,205.74,3354.0,198.6448,198.9058,198.4708,198.8961,3354.0
2021-08-30 10:00:00,205.61,206.2,205.61,206.02,5109.0,198.7705,199.3408,198.7705,199.1668,5109.0
2021-08-30 10:10:00,206.11,206.16,205.86,206.06,3256.0,199.2538,199.3022,199.0121,199.2055,3256.0
2021-08-30 10:20:00,205.96,206.01,205.74,205.74,5794.0,199.1088,199.1572,198.8961,198.8961,5794.0
2021-08-30 10:30:00,205.84,206.01,205.52,205.68,3413.0,198.9928,199.1572,198.6835,198.8381,3413.0
2021-08-30 10:40:00,205.7,206.32,205.69,206.25,7999.0,198.8575,199.4568,198.8478,199.3892,7999.0
2021-08-30 10:50:00,206.21,206.64,206.11,206.62,10040.0,199.3505,199.7662,199.2538,199.7469,10040.0
2021-08-30 11:00:00,206.53,206.92,206.49,206.89,7225.0,199.6599,200.0369,199.6212,200.0079,7225.0
2021-08-30 11:10:00,206.99,206.99,206.3,206.3,7682.0,200.1046,200.1046,199.4375,199.4375,7682.0
2021-08-30 11:20:00,206.3,206.61,206.26,206.53,15260.0,199.4375,199.7372,199.3988,199.6599,15260.0
2021-08-30 11:30:00,206.52,206.82,206.52,206.73,11003.0,199.6502,199.9402,199.6502,199.8532,11003.0
2021-08-30 11:40:00,206.79,206.84,206.63,206.75,27177.0,199.9112,199.9595,199.7565,199.8725,27177.0
2021-08-30 11:50:00,206.67,206.68,206.12,206.13,18452.0,199.7952,199.8049,199.2635,199.2732,18452.0
2021-08-30 12:00:00,205.98,206.03,205.78,206.03,4444.0,199.1282,199.1765,198.9348,199.1765,4444.0
2021-08-30 12:10:00,205.95,205.95,205.53,205.63,4828.0,199.0992,199.0992,198.6931,198.7898,4828.0
2021-08-30 12:20:00,205.65,205.65,205.46,205.5,2574.0,198.8091,198.8091,198.6255,198.6641,2574.0
2021-08-30 12:30:00,205.47,205.64,205.46,205.64,3485.0,198.6351,198.7995,198.6255,198.7995,3485.0
2021-08-30 12:40:00,205.78,205.79,205.55,205.65,3259.0,198.9348,198.9445,198.7125,198.8091,3259.0
2021-08-30 12:50:00,205.67,205.76,205.66,205.7,2497.0,198.8285,198.9155,198.8188,198.8575,2497.0
2021-08-30 13:00:00,205.72,205.9,205.63,205.82,5550.0,198.8768,199.0508,198.7898,198.9735,5550.0
2021-08-30 13:10:00,205.75,205.87,205.73,205.79,3930.0,198.9058,199.0218,198.8865,198.9445,3930.0
2021-08-30 13:20:00,205.78,205.78,205.52,205.52,6224.0,198.9348,198.9348,198.6835,198.6835,6224.0
2021-08-30 13:30:00,205.61,205.63,205.43,205.43,5445.0,198.7705,198.7898,198.5965,198.5965,5445.0
2021-08-30 13:40:00,205.43,205.63,205.43,205.63,4270.0,198.5965,198.7898,198.5965,198.7898,4270.0
2021-08-30 13:50:00,205.63,205.65,205.45,205.53,5253.0,198.7898,198.8091,198.6158,198.6931,5253.0
2021-08-30 14:00:00,205.52,205.61,205.4,205.41,4947.0,198.6835,198.7705,198.5675,198.5771,4947.0
2021-08-30 14:10:00,205.45,205.51,205.38,205.4,4558.0,198.6158,198.6738,198.5481,198.5675,4558.0
2021-08-30 14:20:00,205.37,205.52,205.35,205.41,6581.0,198.5384,198.6835,198.5191,198.5771,6581.0
2021-08-30 14:30:00,205.45,205.51,205.41,205.42,3932.0,198.6158,198.6738,198.5771,198.5868,3932.0
2021-08-30 14:40:00,205.39,205.45,205.25,205.39,6712.0,198.5578,198.6158,198.4224,198.5578,6712.0
2021-08-30 14:50:00,205.41,205.5,205.33,205.47,6428.0,198.5771,198.6641,198.4998,198.6351,6428.0
2021-08-30 15:00:00,205.47,205.48,205.33,205.4,8663.0,198.6351,198.6448,198.4998,198.5675,8663.0
2021-08-30 15:10:00,205.37,205.67,205.37,205.66,5598.0,198.5384,198.8285,198.5384,198.8188,5598.0
2021-08-30 15:20:00,205.79,205.79,205.57,205.61,5331.0,198.9445,198.9445,198.7318,198.7705,5331.0
2021-08-30 15:30:00,205.62,205.92,205.61,205.89,10525.0,198.7801,199.0702,198.7705,199.0412,10525.0
2021-08-30 15:40:00,205.9,206.03,205.82,205.96,13336.0,199.0508,199.1765,198.9735,199.1088,13336.0
2021-08-30 15:50:00,205.97,205.97,205.78,205.87,40744.0,199.1185,199.1185,198.9348,199.0218,40744.0
2021-08-31 09:30:00,205.81,205.95,204.62,205.16,51804.0,198.9638,199.0992,197.8134,198.3354,51804.0
2021-08-31 09:40:00,205.25,205.45,204.8,205.45,9794.0,198.4224,198.6158,197.9874,198.6158,9794.0
2021-08-31 09:50:00,205.36,205.73,205.03,205.45,8554.0,198.5288,198.8865,198.2098,198.6158,8554.0
2021-08-31 10:00:00,205.61,205.72,205.27,205.62,5610.0,198.7705,198.8768,198.4418,198.7801,5610.0
2021-08-31 10:10:00,205.64,206.08,205.44,205.45,10891.0,198.7995,199.2248,198.6061,198.6158,10891.0
2021-08-31 10:20:00,205.4,205.51,205.12,205.3,8105.0,198.5675,198.6738,198.2968,198.4708,8105.0
2021-08-31 10:30:00,205.42,205.78,205.13,205.13,12232.0,198.5868,198.9348,198.3064,198.3064,12232.0
2021-08-31 10:40:00,205.18,205.21,204.84,204.89,7243.0,198.3548,198.3838,198.0261,198.0744,7243.0
2021-08-31 10:50:00,204.84,204.85,204.58,204.75,5766.0,198.0261,198.0357,197.7747,197.9391,5766.0
2021-08-31 11:00:00,204.88,204.93,204.59,204.82,11133.0,198.0647,198.1131,197.7844,198.0067,11133.0
2021-08-31 11:10:00,204.81,204.95,204.74,204.85,9441.0,197.9971,198.1324,197.9294,198.0357,9441.0
2021-08-31 11:20:00,204.91,204.94,204.59,204.69,7874.0,198.0937,198.1228,197.7844,197.8811,7874.0
2021-08-31 11:30:00,204.74,204.76,204.55,204.57,8083.0,197.9294,197.9487,197.7457,197.7651,8083.0
2021-08-31 11:40:00,204.56,204.7,204.42,204.51,5684.0,197.7554,197.8907,197.62,197.7071,5684.0
2021-08-31 11:50:00,204.49,204.52,204.13,204.15,6464.0,197.6877,197.7167,197.3397,197.359,6464.0
2021-08-31 12:00:00,204.14,204.19,203.93,203.93,8137.0,197.3494,197.3977,197.1463,197.1463,8137.0
2021-08-31 12:10:00,203.97,203.98,203.7,203.7,6127.0,197.185,197.1947,196.924,196.924,6127.0
2021-08-31 12:20:00,203.73,203.73,203.53,203.55,13599.0,196.953,196.953,196.7597,196.779,13599.0
2021-08-31 12:30:00,203.59,203.76,203.58,203.7,6211.0,196.8177,196.982,196.808,196.924,6211.0
2021-08-31 12:40:00,203.84,203.84,203.64,203.72,3796.0,197.0593,197.0593,196.866,196.9433,3796.0
2021-08-31 12:50:00,203.7,203.79,203.55,203.58,3423.0,196.924,197.011,196.779,196.808,3423.0
2021-08-31 13:00:00,203.62,203.73,203.54,203.59,4756.0,196.8467,196.953,196.7693,196.8177,4756.0
2021-08-31 13:10:00,203.6,203.6,203.29,203.38,12082.0,196.8273,196.8273,196.5276,196.6146,12082.0
2021-08-31 13:20:00,203.46,203.52,203.13,203.13,5793.0,196.692,196.75,196.373,196.373,5793.0
2021-08-31 13:30:00,203.22,203.32,203.08,203.21,4905.0,196.46,196.5566,196.3246,196.4503,4905.0
2021-08-31 13:40:00,203.24,203.33,203.2,203.28,13002.0,196.4793,196.5663,196.4406,196.518,13002.0
2021-08-31 13:50:00,203.3,203.4,203.28,203.39,8437.0,196.5373,196.634,196.518,196.6243,8437.0
2021-08-31 14:00:00,203.4,203.67,203.4,203.63,9432.0,196.634,196.895,196.634,196.8563,9432.0
2021-08-31 14:10:00,203.63,203.74,203.52,203.56,6216.0,196.8563,196.9627,196.75,196.7887,6216.0
2021-08-31 14:20:00,203.55,203.75,203.53,203.73,9985.0,196.779,196.9723,196.7597,196.953,9985.0
2021-08-31 14:30:00,203.71,203.81,203.69,203.69,5903.0,196.9337,197.0303,196.9143,196.9143,5903.0
2021-08-31 14:40:00,203.72,203.83,203.62,203.75,8343.0,196.9433,197.0497,196.8467,196.9723,8343.0
2021-08-31 14:50:00,203.76,203.94,203.69,203.94,7021.0,196.982,197.156,196.9143,197.156,7021.0
2021-08-31 15:00:00,203.91,204.06,203.87,203.98,8334.0,197.127,197.272,197.0883,197.1947,8334.0
2021-08-31 15:10:00,203.97,204.1,203.88,203.98,10430.0,197.185,197.3107,197.098,197.1947,10430.0
2021-08-31 15:20:00,203.98,204.2,203.92,204.13,12379.0,197.1947,197.4074,197.1367,197.3397,12379.0
2021-08-31 15:30:00,204.13,204.29,203.97,204.25,19063.0,197.3397,197.4944,197.185,197.4557,19063.0
2021-08-31 15:40:00,204.3,204.52,204.2,204.23,34169.0,197.504,197.7167,197.4074,197.4364,34169.0
2021-08-31 15:50:00,204.37,205.01,204.34,204.66,176254.0,197.5717,198.1904,197.5427,197.8521,176254.0
2021-09-01 09:30:00,204.56,204.76,203.48,203.68,40514.0,197.7554,197.9487,196.7113,196.9047,40514.0
2021-09-01 09:40:00,203.96,204.77,203.76,204.43,16458.0,197.1754,197.9584,196.982,197.6297,16458.0
2021-09-01 09:50:00,204.38,205.0,204.16,204.2,7402.0,197.5814,198.1808,197.3687,197.4074,7402.0
2021-09-01 10:00:00,204.15,204.15,203.5,203.92,14688.0,197.359,197.359,196.7307,197.1367,14688.0
2021-09-01 10:10:00,204.01,204.6,203.85,204.6,15459.0,197.2237,197.7941,197.069,197.7941,15459.0
2021-09-01 10:20:00,204.59,204.59,204.23,204.26,6927.0,197.7844,197.7844,197.4364,197.4654,6927.0
2021-09-01 10:30:00,204.3,204.47,204.03,204.44,11090.0,197.504,197.6684,197.243,197.6394,11090.0
2021-09-01 10:40:00,204.32,204.32,203.94,203.94,5110.0,197.5234,197.5234,197.156,197.156,5110.0
2021-09-01 10:50:00,204.07,204.39,203.94,204.39,6353.0,197.2817,197.591,197.156,197.591,6353.0
2021-09-01 11:00:00,204.33,204.63,204.07,204.62,6988.0,197.533,197.8231,197.2817,197.8134,6988.0
2021-09-01 11:10:00,204.58,204.81,204.27,204.28,13691.0,197.7747,197.9971,197.475,197.4847,13691.0
2021-09-01 11:20:00,204.33,204.88,204.3,204.81,15084.0,197.533,198.0647,197.504,197.9971,15084.0
2021-09-01 11:30:00,204.76,205.05,204.74,204.88,10795.0,197.9487,198.2291,197.9294,198.0647,10795.0
2021-09-01 11:40:00,204.87,205.18,204.83,205.0,11971.0,198.0551,198.3548,198.0164,198.1808,11971.0
2021-09-01 11:50:00,204.99,205.16,204.9,205.12,6150.0,198.1711,198.3354,198.0841,198.2968,6150.0
2021-09-01 12:00:00,205.14,205.42,205.01,205.42,7752.0,198.3161,198.5868,198.1904,198.5868,7752.0
2021-09-01 12:10:00,205.4,205.53,205.3,205.51,8145.0,198.5675,198.6931,198.4708,198.6738,8145.0
2021-09-01 12:20:00,205.5,205.51,205.25,205.42,6034.0,198.6641,198.6738,198.4224,198.5868,6034.0
2021-09-01 12:30:00,205.38,205.42,205.17,205.3,5819.0,198.5481,198.5868,198.3451,198.4708,5819.0
2021-09-01 12:40:00,205.3,205.38,205.15,205.31,3751.0,198.4708,198.5481,198.3258,198.4804,3751.0
2021-09-01 12:50:00,205.35,205.72,204.57,205.23,92152.0,198.5191,198.8768,197.7651,198.4031,92152.0
2021-09-01 13:00:00,205.24,205.72,205.24,205.67,9272.0,198.4128,198.8768,198.4128,198.8285,9272.0
2021-09-01 13:10:00,205.68,205.68,205.41,205.41,8389.0,198.8381,198.8381,198.5771,198.5771,8389.0
2021-09-01 13:20:00,205.49,205.75,205.49,205.75,2489.0,198.6545,198.9058,198.6545,198.9058,2489.0
2021-09-01 13:30:00,205.78,205.8,205.61,205.74,7742.0,198.9348,198.9541,198.7705,198.8961,7742.0
2021-09-01 13:40:00,205.76,205.84,205.63,205.75,10461.0,198.9155,198.9928,198.7898,198.9058,10461.0
2021-09-01 13:50:00,205.73,205.79,205.64,205.77,2859.0,198.8865,198.9445,198.7995,198.9251,2859.0
2021-09-01 14:00:00,205.75,205.96,205.71,205.72,4417.0,198.9058,199.1088,198.8671,198.8768,4417.0
2021-09-01 14:10:00,205.82,205.89,205.64,205.86,5348.0,198.9735,199.0412,198.7995,199.0121,5348.0
2021-09-01 14:20:00,205.86,206.2,205.82,206.17,9536.0,199.0121,199.3408,198.9735,199.3118,9536.0
2021-09-01 14:30:00,206.16,206.32,205.92,206.01,22294.0,199.3022,199.4568,199.0702,199.1572,22294.0
2021-09-01 14:40:00,206.01,206.08,205.84,205.87,6932.0,199.1572,199.2248,198.9928,199.0218,6932.0
2021-09-01 14:50:00,205.9,206.19,205.82,206.08,9264.0,199.0508,199.3312,198.9735,199.2248,9264.0
2021-09-01 15:00:00,206.09,206.11,205.96,206.03,9841.0,199.2345,199.2538,199.1088,199.1765,9841.0
2021-09-01 15:10:00,206.03,206.33,206.03,206.26,11038.0,199.1765,199.4665,199.1765,199.3988,11038.0
2021-09-01 15:20:00,206.28,206.28,206.04,206.08,7948.0,199.4182,199.4182,199.1862,199.2248,7948.0
2021-09-01 15:30:00,206.08,206.3,205.93,206.3,29321.0,199.2248,199.4375,199.0798,199.4375,29321.0
2021-09-01 15:40:00,206.31,206.32,205.98,205.98,14783.0,199.4472,199.4568,199.1282,199.1282,14783.0
2021-09-01 15:50:00,205.99,206.47,205.98,206.39,64710.0,199.1378,199.6019,199.1282,199.5245,64710.0
2021-09-02 09:30:00,207.43,207.7,206.72,207.56,33449.0,200.5299,200.7909,199.8435,200.6556,33449.0
2021-09-02 09:40:00,207.72,208.43,207.72,208.36,8070.0,200.8103,201.4967,200.8103,201.429,8070.0
2021-09-02 09:50:00,208.36,208.57,207.89,208.08,15659.0,201.429,201.632,200.9746,201.1583,15659.0
2021-09-02 10:00:00,207.93,207.98,207.64,207.95,9920.0,201.0133,201.0616,200.7329,201.0326,9920.0
2021-09-02 10:10:00,207.92,208.4,207.91,208.31,10859.0,201.0036,201.4677,200.994,201.3807,10859.0
2021-09-02 10:20:00,208.31,208.4,207.63,207.63,20716.0,201.3807,201.4677,200.7233,200.7233,20716.0
2021-09-02 10:30:00,207.73,208.03,207.35,207.98,50883.0,200.8199,201.11,200.4526,201.0616,50883.0
2021-09-02 10:40:00,208.07,208.28,207.52,207.9,35301.0,201.1486,201.3516,200.6169,200.9843,35301.0
2021-09-02 10:50:00,207.92,207.92,207.62,207.87,15329.0,201.0036,201.0036,200.7136,200.9553,15329.0
2021-09-02 11:00:00,207.94,207.95,207.53,207.57,11710.0,201.023,201.0326,200.6266,200.6653,11710.0
2021-09-02 11:10:00,207.57,207.92,207.57,207.82,19574.0,200.6653,201.0036,200.6653,200.9069,19574.0
2021-09-02 11:20:00,207.93,207.93,207.66,207.75,14587.0,201.0133,201.0133,200.7523,200.8393,14587.0
2021-09-02 11:30:00,207.77,207.93,207.65,207.86,10539.0,200.8586,201.0133,200.7426,200.9456,10539.0
2021-09-02 11:40:00,207.91,208.02,207.8,207.81,17719.0,200.994,201.1003,200.8876,200.8973,17719.0
2021-09-02 11:50:00,207.8,207.9,207.67,207.67,8937.0,200.8876,200.9843,200.7619,200.7619,8937.0
2021-09-02 12:00:00,207.64,207.75,207.46,207.68,7031.0,200.7329,200.8393,200.5589,200.7716,7031.0
2021-09-02 12:10:00,207.72,207.99,207.72,207.84,7674.0,200.8103,201.0713,200.8103,200.9263,7674.0
2021-09-02 12:20:00,207.9,207.98,207.74,207.74,4195.0,200.9843,201.0616,200.8296,200.8296,4195.0
2021-09-02 12:30:00,207.79,207.98,207.79,207.92,5312.0,200.8779,201.0616,200.8779,201.0036,5312.0
2021-09-02 12:40:00,207.88,208.04,207.82,207.93,7825.0,200.965,201.1196,200.9069,201.0133,7825.0
2021-09-02 12:50:00,207.92,208.1,207.88,208.08,8486.0,201.0036,201.1776,200.965,201.1583,8486.0
2021-09-02 13:00:00,208.05,208.25,208.04,208.25,6667.0,201.1293,201.3226,201.1196,201.3226,6667.0
2021-09-02 13:10:00,208.28,208.43,208.12,208.12,5032.0,201.3516,201.4967,201.197,201.197,5032.0
2021-09-02 13:20:00,208.03,208.2,208.01,208.18,6403.0,201.11,201.2743,201.0906,201.255,6403.0
2021-09-02 13:30:00,208.15,208.37,208.15,208.31,4710.0,201.226,201.4387,201.226,201.3807,4710.0
2021-09-02 13:40:00,208.37,208.37,208.13,208.23,5931.0,201.4387,201.4387,201.2066,201.3033,5931.0
2021-09-02 13:50:00,208.24,208.29,208.08,208.19,7993.0,201.313,201.3613,201.1583,201.2646,7993.0
2021-09-02 14:00:00,208.16,208.47,208.12,208.47,8212.0,201.2356,201.5353,201.197,201.5353,8212.0
2021-09-02 14:10:00,208.45,208.61,208.41,208.57,21068.0,201.516,201.6707,201.4773,201.632,21068.0
2021-09-02 14:20:00,208.57,208.63,208.51,208.55,7459.0,201.632,201.69,201.574,201.6127,7459.0
2021-09-02 14:30:00,208.58,208.67,208.41,208.53,9253.0,201.6417,201.7287,201.4773,201.5933,9253.0
2021-09-02 14:40:00,208.5,208.77,208.41,208.77,15635.0,201.5643,201.8253,201.4773,201.8253,15635.0
2021-09-02 14:50:00,208.77,208.9,208.74,208.88,16699.0,201.8253,201.951,201.7963,201.9317,16699.0
2021-09-02 15:00:00,208.88,208.94,208.73,208.73,11047.0,201.9317,201.9897,201.7867,201.7867,11047.0
2021-09-02 15:10:00,208.76,208.82,208.59,208.62,9765.0,201.8157,201.8737,201.6513,201.6803,9765.0
2021-09-02 15:20:00,208.59,208.69,208.4,208.55,8949.0,201.6513,201.748,201.4677,201.6127,8949.0
2021-09-02 15:30:00,208.58,208.82,208.58,208.72,23846.0,201.6417,201.8737,201.6417,201.777,23846.0
2021-09-02 15:40:00,208.79,208.8,208.57,208.69,22639.0,201.8447,201.8544,201.632,201.748,22639.0
2021-09-02 15:50:00,208.72,209.26,208.69,209.21,84994.0,201.777,202.299,201.748,202.2507,84994.0
2021-09-03 09:30:00,208.22,209.14,207.78,208.13,33448.0,201.2936,202.183,200.8683,201.2066,33448.0
2021-09-03 09:40:00,208.05,208.05,207.15,207.15,10038.0,201.1293,201.1293,200.2592,200.2592,10038.0
2021-09-03 09:50:00,207.15,208.04,207.15,207.96,5866.0,200.2592,201.1196,200.2592,201.0423,5866.0
2021-09-03 10:00:00,207.89,208.76,207.89,208.21,8541.0,200.9746,201.8157,200.9746,201.284,8541.0
2021-09-03 10:10:00,208.11,208.47,208.07,208.08,4377.0,201.1873,201.5353,201.1486,201.1583,4377.0
2021-09-03 10:20:00,208.05,208.39,207.97,208.22,4773.0,201.1293,201.458,201.052,201.2936,4773.0
2021-09-03 10:30:00,208.24,208.59,208.18,208.23,4641.0,201.313,201.6513,201.255,201.3033,4641.0
2021-09-03 10:40:00,208.32,209.11,208.3,209.11,7678.0,201.3903,202.154,201.371,202.154,7678.0
2021-09-03 10:50:00,209.06,209.09,208.64,208.67,9521.0,202.1057,202.1347,201.6997,201.7287,9521.0
2021-09-03 11:00:00,208.63,209.24,208.55,209.1,23478.0,201.69,202.2797,201.6127,202.1444,23478.0
2021-09-03 11:10:00,209.18,209.56,209.11,209.28,10386.0,202.2217,202.5891,202.154,202.3184,10386.0
2021-09-03 11:20:00,209.28,209.28,209.01,209.11,7642.0,202.3184,202.3184,202.0574,202.154,7642.0
2021-09-03 11:30:00,209.14,209.32,209.01,209.1,6977.0,202.183,202.3571,202.0574,202.1444,6977.0
2021-09-03 11:40:00,209.08,209.28,209.06,209.13,4598.0,202.125,202.3184,202.1057,202.1734,4598.0
2021-09-03 11:50:00,209.14,209.44,209.07,209.26,8207.0,202.183,202.4731,202.1154,202.299,8207.0
2021-09-03 12:00:00,209.34,209.58,209.1,209.52,11654.0,202.3764,202.6084,202.1444,202.5504,11654.0
2021-09-03 12:10:00,209.53,209.64,209.52,209.57,8473.0,202.5601,202.6664,202.5504,202.5987,8473.0
2021-09-03 12:20:00,209.54,209.55,209.42,209.45,7637.0,202.5697,202.5794,202.4537,202.4827,7637.0
2021-09-03 12:30:00,209.49,209.69,209.44,209.56,9409.0,202.5214,202.7147,202.4731,202.5891,9409.0
2021-09-03 12:40:00,209.59,209.66,209.43,209.62,11650.0,202.6181,202.6857,202.4634,202.6471,11650.0
2021-09-03 12:50:00,209.64,209.85,209.59,209.75,9397.0,202.6664,202.8694,202.6181,202.7727,9397.0
2021-09-03 13:00:00,209.77,209.96,209.76,209.88,5806.0,202.7921,202.9758,202.7824,202.8984,5806.0
2021-09-03 13:10:00,209.84,209.95,209.74,209.95,6058.0,202.8598,202.9661,202.7631,202.9661,6058.0
2021-09-03 13:20:00,209.93,210.03,209.84,209.85,10416.0,202.9468,203.0434,202.8598,202.8694,10416.0
2021-09-03 13:30:00,209.8,209.91,209.79,209.87,4199.0,202.8211,202.9274,202.8114,202.8888,4199.0
2021-09-03 13:40:00,209.88,210.09,209.84,210.02,11340.0,202.8984,203.1014,202.8598,203.0338,11340.0
2021-09-03 13:50:00,209.97,210.1,209.9,209.94,10063.0,202.9854,203.1111,202.9178,202.9564,10063.0
2021-09-03 14:00:00,209.94,209.94,209.67,209.73,4657.0,202.9564,202.9564,202.6954,202.7534,4657.0
2021-09-03 14:10:00,209.74,209.88,209.55,209.58,5742.0,202.7631,202.8984,202.5794,202.6084,5742.0
2021-09-03 14:20:00,209.58,209.62,209.51,209.54,6580.0,202.6084,202.6471,202.5407,202.5697,6580.0
2021-09-03 14:30:00,209.53,209.57,209.37,209.4,6538.0,202.5601,202.5987,202.4054,202.4344,6538.0
2021-09-03 14:40:00,209.37,209.44,209.23,209.36,6085.0,202.4054,202.4731,202.27,202.3957,6085.0
2021-09-03 14:50:00,209.31,209.44,209.29,209.37,8473.0,202.3474,202.4731,202.3281,202.4054,8473.0
2021-09-03 15:00:00,209.34,209.52,209.3,209.43,7988.0,202.3764,202.5504,202.3377,202.4634,7988.0
2021-09-03 15:10:00,209.43,209.67,209.43,209.57,11732.0,202.4634,202.6954,202.4634,202.5987,11732.0
2021-09-03 15:20:00,209.55,209.66,209.53,209.62,6783.0,202.5794,202.6857,202.5601,202.6471,6783.0
2021-09-03 15:30:00,209.6,209.81,209.59,209.68,14924.0,202.6277,202.8308,202.6181,202.7051,14924.0
2021-09-03 15:40:00,209.66,209.72,209.46,209.48,16851.0,202.6857,202.7437,202.4924,202.5117,16851.0
2021-09-03 15:50:00,209.47,209.8,209.26,209.69,81482.0,202.5021,202.8211,202.299,202.7147,81482.0
2021-09-07 09:30:00,209.48,209.87,207.6,207.6,90291.0,202.5117,202.8888,200.6943,200.6943,90291.0
2021-09-07 09:40:00,207.5,207.5,205.53,205.8,24611.0,200.5976,200.5976,198.6931,198.9541,24611.0
2021-09-07 09:50:00,205.72,206.24,205.65,206.12,19538.0,198.8768,199.3795,198.8091,199.2635,19538.0
2021-09-07 10:00:00,206.0,206.29,205.73,206.29,11888.0,199.1475,199.4278,198.8865,199.4278,11888.0
2021-09-07 10:10:00,206.28,206.3,205.46,206.15,13081.0,199.4182,199.4375,198.6255,199.2925,13081.0
2021-09-07 10:20:00,206.1,206.91,206.06,206.53,26433.0,199.2442,200.0272,199.2055,199.6599,26433.0
2021-09-07 10:30:00,206.41,206.73,206.21,206.31,10304.0,199.5439,199.8532,199.3505,199.4472,10304.0
2021-09-07 10:40:00,206.27,206.77,206.26,206.77,12017.0,199.4085,199.8919,199.3988,199.8919,12017.0
2021-09-07 10:50:00,206.77,206.8,206.39,206.79,10976.0,199.8919,199.9209,199.5245,199.9112,10976.0
2021-09-07 11:00:00,206.71,207.1,206.5,207.1,7312.0,199.8339,200.2109,199.6309,200.2109,7312.0
2021-09-07 11:10:00,207.12,207.2,206.89,207.05,6397.0,200.2302,200.3076,200.0079,200.1626,6397.0
2021-09-07 11:20:00,207.06,207.23,206.99,207.08,7785.0,200.1722,200.3366,200.1046,200.1916,7785.0
2021-09-07 11:30:00,207.15,207.34,206.97,207.29,7221.0,200.2592,200.4429,200.0852,200.3946,7221.0
2021-09-07 11:40:00,207.27,207.47,207.27,207.43,5942.0,200.3752,200.5686,200.3752,200.5299,5942.0
2021-09-07 11:50:00,207.39,207.46,207.22,207.29,8143.0,200.4913,200.5589,200.3269,200.3946,8143.0
2021-09-07 12:00:00,207.21,207.77,207.21,207.72,8247.0,200.3172,200.8586,200.3172,200.8103,8247.0
2021-09-07 12:10:00,207.67,207.79,207.44,207.79,5751.0,200.7619,200.8779,200.5396,200.8779,5751.0
2021-09-07 12:20:00,207.84,207.85,207.44,207.54,5910.0,200.9263,200.936,200.5396,200.6363,5910.0
2021-09-07 12:30:00,207.56,207.73,207.52,207.63,5623.0,200.6556,200.8199,200.6169,200.7233,5623.0
2021-09-07 12:40:00,207.64,207.75,207.59,207.71,6515.0,200.7329,200.8393,200.6846,200.8006,6515.0
2021-09-07 12:50:00,207.82,207.9,207.74,207.9,6893.0,200.9069,200.9843,200.8296,200.9843,6893.0
2021-09-07 13:00:00,207.75,208.04,207.75,207.95,5995.0,200.8393,201.1196,200.8393,201.0326,5995.0
2021-09-07 13:10:00,208.02,208.1,207.95,208.01,4620.0,201.1003,201.1776,201.0326,201.0906,4620.0
2021-09-07 13:20:00,208.04,208.04,207.75,207.87,7048.0,201.1196,201.1196,200.8393,200.9553,7048.0
2021-09-07 13:30:00,207.82,208.03,207.68,207.81,8707.0,200.9069,201.11,200.7716,200.8973,8707.0
2021-09-07 13:40:00,207.76,207.91,207.74,207.8,5470.0,200.8489,200.994,200.8296,200.8876,5470.0
2021-09-07 13:50:00,207.77,208.01,207.76,207.96,5986.0,200.8586,201.0906,200.8489,201.0423,5986.0
2021-09-07 14:00:00,207.97,208.23,207.97,208.08,11354.0,201.052,201.3033,201.052,201.1583,11354.0
2021-09-07 14:10:00,208.03,208.37,208.02,208.21,11168.0,201.11,201.4387,201.1003,201.284,11168.0
2021-09-07 14:20:00,208.18,208.24,207.83,207.86,7448.0,201.255,201.313,200.9166,200.9456,7448.0
2021-09-07 14:30:00,207.88,208.05,207.79,207.89,9970.0,200.965,201.1293,200.8779,200.9746,9970.0
2021-09-07 14:40:00,207.89,207.92,207.68,207.71,7688.0,200.9746,201.0036,200.7716,200.8006,7688.0
2021-09-07 14:50:00,207.7,208.0,207.69,207.95,7282.0,200.7909,201.081,200.7813,201.0326,7282.0
2021-09-07 15:00:00,207.97,208.03,207.84,207.94,5294.0,201.052,201.11,200.9263,201.023,5294.0
2021-09-07 15:10:00,207.96,207.98,207.84,207.92,7790.0,201.0423,201.0616,200.9263,201.0036,7790.0
2021-09-07 15:20:00,207.91,207.91,207.73,207.76,5683.0,200.994,200.994,200.8199,200.8489,5683.0
2021-09-07 15:30:00,207.73,207.88,207.66,207.71,9808.0,200.8199,200.965,200.7523,200.8006,9808.0
2021-09-07 15:40:00,207.71,208.03,207.7,208.02,15599.0,200.8006,201.11,200.7909,201.1003,15599.0
2021-09-07 15:50:00,207.99,208.07,207.79,207.8,51179.0,201.0713,201.1486,200.8779,200.8876,51179.0
2021-09-08 09:30:00,207.0,207.74,206.5,207.22,26990.0,200.1142,200.8296,199.6309,200.3269,26990.0
2021-09-08 09:40:00,207.27,207.71,206.93,207.61,9423.0,200.3752,200.8006,200.0466,200.7039,9423.0
2021-09-08 09:50:00,207.71,208.36,207.59,208.07,12501.0,200.8006,201.429,200.6846,201.1486,12501.0
2021-09-08 10:00:00,207.99,208.59,207.95,208.53,8452.0,201.0713,201.6513,201.0326,201.5933,8452.0
2021-09-08 10:10:00,208.56,208.56,207.9,207.95,5296.0,201.6223,201.6223,200.9843,201.0326,5296.0
2021-09-08 10:20:00,207.97,208.24,207.94,208.07,8316.0,201.052,201.313,201.023,201.1486,8316.0
2021-09-08 10:30:00,208.08,208.4,207.58,207.96,13595.0,201.1583,201.4677,200.6749,201.0423,13595.0
2021-09-08 10:40:00,208.0,208.36,207.75,208.24,8325.0,201.081,201.429,200.8393,201.313,8325.0
2021-09-08 10:50:00,208.32,208.81,208.26,208.62,9605.0,201.3903,201.864,201.3323,201.6803,9605.0
2021-09-08 11:00:00,208.57,208.8,208.32,208.32,9430.0,201.632,201.8544,201.3903,201.3903,9430.0
2021-09-08 11:10:00,208.31,208.58,208.25,208.28,6072.0,201.3807,201.6417,201.3226,201.3516,6072.0
2021-09-08 11:20:00,208.23,208.56,208.23,208.47,9383.0,201.3033,201.6223,201.3033,201.5353,9383.0
2021-09-08 11:30:00,208.5,208.58,208.25,208.31,8205.0,201.5643,201.6417,201.3226,201.3807,8205.0
2021-09-08 11:40:00,208.3,208.34,208.15,208.28,7289.0,201.371,201.4097,201.226,201.3516,7289.0
2021-09-08 11:50:00,208.31,208.59,208.26,208.58,5573.0,201.3807,201.6513,201.3323,201.6417,5573.0
2021-09-08 12:00:00,208.52,208.75,208.37,208.69,8051.0,201.5837,201.806,201.4387,201.748,8051.0
2021-09-08 12:10:00,208.75,208.9,208.65,208.84,3084.0,201.806,201.951,201.7093,201.893,3084.0
2021-09-08 12:20:00,208.81,209.05,208.81,208.94,7522.0,201.864,202.096,201.864,201.9897,7522.0
2021-09-08 12:30:00,208.96,208.98,208.83,208.86,5212.0,202.009,202.0284,201.8834,201.9124,5212.0
2021-09-08 12:40:00,208.86,209.01,208.83,209.0,5150.0,201.9124,202.0574,201.8834,202.0477,5150.0
2021-09-08 12:50:00,208.99,209.29,208.92,209.15,15608.0,202.038,202.3281,201.9704,202.1927,15608.0
2021-09-08 13:00:00,209.08,209.21,208.89,209.02,22338.0,202.125,202.2507,201.9414,202.067,22338.0
2021-09-08 13:10:00,209.04,209.04,208.92,208.97,4346.0,202.0864,202.0864,201.9704,202.0187,4346.0
2021-09-08 13:20:00,209.0,209.21,208.93,209.04,5192.0,202.0477,202.2507,201.98,202.0864,5192.0
2021-09-08 13:30:00,209.09,209.1,208.92,208.96,10272.0,202.1347,202.1444,201.9704,202.009,10272.0
2021-09-08 13:40:00,208.98,209.09,208.79,208.82,5426.0,202.0284,202.1347,201.8447,201.8737,5426.0
2021-09-08 13:50:00,208.78,208.87,208.67,208.67,3207.0,201.835,201.922,201.7287,201.7287,3207.0
2021-09-08 14:00:00,208.7,208.99,208.65,208.75,8430.0,201.7577,202.038,201.7093,201.806,8430.0
2021-09-08 14:10:00,208.82,208.92,208.74,208.74,9689.0,201.8737,201.9704,201.7963,201.7963,9689.0
2021-09-08 14:20:00,208.81,208.98,208.81,208.96,7951.0,201.864,202.0284,201.864,202.009,7951.0
2021-09-08 14:30:00,208.93,208.96,208.73,208.75,4803.0,201.98,202.009,201.7867,201.806,4803.0
2021-09-08 14:40:00,208.73,208.84,208.66,208.81,11963.0,201.7867,201.893,201.719,201.864,11963.0
2021-09-08 14:50:00,208.82,208.95,208.76,208.81,7508.0,201.8737,201.9994,201.8157,201.864,7508.0
2021-09-08 15:00:00,208.81,209.06,208.78,209.03,8612.0,201.864,202.1057,201.835,202.0767,8612.0
2021-09-08 15:10:00,209.03,209.28,209.01,209.18,9997.0,202.0767,202.3184,202.0574,202.2217,9997.0
2021-09-08 15:20:00,209.16,209.29,209.16,209.18,14961.0,202.2024,202.3281,202.2024,202.2217,14961.0
2021-09-08 15:30:00,209.17,209.41,208.97,209.08,13355.0,202.212,202.4441,202.0187,202.125,13355.0
2021-09-08 15:40:00,209.16,209.31,209.08,209.19,21603.0,202.2024,202.3474,202.125,202.2314,21603.0
2021-09-08 15:50:00,209.24,209.33,208.99,209.33,68642.0,202.2797,202.3667,202.038,202.3667,68642.0
2021-09-09 09:30:00,209.5,210.0,209.31,209.54,21735.0,202.5311,203.0144,202.3474,202.5697,21735.0
2021-09-09 09:40:00,209.7,209.7,209.31,209.56,8699.0,202.7244,202.7244,202.3474,202.5891,8699.0
2021-09-09 09:50:00,209.62,209.67,208.93,209.11,11023.0,202.6471,202.6954,201.98,202.154,11023.0
2021-09-09 10:00:00,209.03,209.27,208.95,209.21,13695.0,202.0767,202.3087,201.9994,202.2507,13695.0
2021-09-09 10:10:00,208.94,209.3,208.89,208.92,22974.0,201.9897,202.3377,201.9414,201.9704,22974.0
2021-09-09 10:20:00,208.83,209.24,208.83,209.01,14014.0,201.8834,202.2797,201.8834,202.0574,14014.0
2021-09-09 10:30:00,209.04,209.26,208.91,208.98,8963.0,202.0864,202.299,201.9607,202.0284,8963.0
2021-09-09 10:40:00,208.99,209.06,208.34,208.4,7698.0,202.038,202.1057,201.4097,201.4677,7698.0
2021-09-09 10:50:00,208.34,208.45,208.13,208.45,9698.0,201.4097,201.516,201.2066,201.516,9698.0
2021-09-09 11:00:00,208.37,208.37,207.55,207.6,9518.0,201.4387,201.4387,200.6459,200.6943,9518.0
2021-09-09 11:10:00,207.64,207.73,207.08,207.56,11478.0,200.7329,200.8199,200.1916,200.6556,11478.0
2021-09-09 11:20:00,207.56,207.66,207.4,207.61,8662.0,200.6556,200.7523,200.5009,200.7039,8662.0
2021-09-09 11:30:00,207.61,207.91,207.55,207.58,8976.0,200.7039,200.994,200.6459,200.6749,8976.0
2021-09-09 11:40:00,207.52,207.66,207.4,207.59,8809.0,200.6169,200.7523,200.5009,200.6846,8809.0
2021-09-09 11:50:00,207.66,207.67,207.31,207.39,9392.0,200.7523,200.7619,200.4139,200.4913,9392.0
2021-09-09 12:00:00,207.35,207.35,207.0,207.0,13970.0,200.4526,200.4526,200.1142,200.1142,13970.0
2021-09-09 12:10:00,207.01,207.07,206.83,207.0,9401.0,200.1239,200.1819,199.9499,200.1142,9401.0
2021-09-09 12:20:00,207.07,207.07,206.91,206.93,4650.0,200.1819,200.1819,200.0272,200.0466,4650.0
2021-09-09 12:30:00,206.95,207.0,206.76,207.0,7811.0,200.0659,200.1142,199.8822,200.1142,7811.0
2021-09-09 12:40:00,207.03,207.17,207.0,207.14,5448.0,200.1432,200.2786,200.1142,200.2496,5448.0
2021-09-09 12:50:00,207.13,207.17,206.99,207.03,10007.0,200.2399,200.2786,200.1046,200.1432,10007.0
2021-09-09 13:00:00,207.03,207.3,207.02,207.22,6191.0,200.1432,200.4042,200.1336,200.3269,6191.0
2021-09-09 13:10:00,207.23,207.31,207.14,207.19,8012.0,200.3366,200.4139,200.2496,200.2979,8012.0
2021-09-09 13:20:00,207.18,207.18,206.5,206.71,9154.0,200.2882,200.2882,199.6309,199.8339,9154.0
2021-09-09 13:30:00,206.59,206.68,206.37,206.49,8742.0,199.7179,199.8049,199.5052,199.6212,8742.0
2021-09-09 13:40:00,206.42,206.52,206.4,206.5,6658.0,199.5535,199.6502,199.5342,199.6309,6658.0
2021-09-09 13:50:00,206.5,206.53,206.34,206.34,7701.0,199.6309,199.6599,199.4762,199.4762,7701.0
2021-09-09 14:00:00,206.32,206.42,206.16,206.37,6523.0,199.4568,199.5535,199.3022,199.5052,6523.0
2021-09-09 14:10:00,206.37,206.75,206.37,206.39,12607.0,199.5052,199.8725,199.5052,199.5245,12607.0
2021-09-09 14:20:00,206.42,206.69,206.34,206.62,5655.0,199.5535,199.8145,199.4762,199.7469,5655.0
2021-09-09 14:30:00,206.6,206.61,206.41,206.47,37825.0,199.7275,199.7372,199.5439,199.6019,37825.0
2021-09-09 14:40:00,206.32,206.6,206.23,206.6,12166.0,199.4568,199.7275,199.3698,199.7275,12166.0
2021-09-09 14:50:00,206.6,206.67,206.47,206.67,6335.0,199.7275,199.7952,199.6019,199.7952,6335.0
2021-09-09 15:00:00,206.64,206.67,206.33,206.33,5662.0,199.7662,199.7952,199.4665,199.4665,5662.0
2021-09-09 15:10:00,206.33,206.48,206.24,206.3,56201.0,199.4665,199.6115,199.3795,199.4375,56201.0
2021-09-09 15:20:00,206.32,206.42,206.25,206.29,11056.0,199.4568,199.5535,199.3892,199.4278,11056.0
2021-09-09 15:30:00,206.23,206.27,206.0,206.18,13697.0,199.3698,199.4085,199.1475,199.3215,13697.0
2021-09-09 15:40:00,206.07,206.32,205.98,206.0,24115.0,199.2152,199.4568,199.1282,199.1475,24115.0
2021-09-09 15:50:00,205.95,206.16,205.86,206.01,62374.0,199.0992,199.3022,199.0121,199.1572,62374.0
2021-09-10 09:30:00,206.71,207.68,206.52,206.87,23545.0,199.8339,200.7716,199.6502,199.9886,23545.0
2021-09-10 09:40:00,206.85,207.14,206.47,206.47,22151.0,199.9692,200.2496,199.6019,199.6019,22151.0
2021-09-10 09:50:00,206.47,206.84,206.34,206.66,11217.0,199.6019,199.9595,199.4762,199.7855,11217.0
2021-09-10 10:00:00,206.66,206.81,206.35,206.72,10986.0,199.7855,199.9305,199.4858,199.8435,10986.0
2021-09-10 10:10:00,206.7,207.12,206.54,207.07,9820.0,199.8242,200.2302,199.6695,200.1819,9820.0
2021-09-10 10:20:00,207.1,207.34,207.0,207.11,6290.0,200.2109,200.4429,200.1142,200.2206,6290.0
2021-09-10 10:30:00,207.01,207.07,206.49,206.53,15679.0,200.1239,200.1819,199.6212,199.6599,15679.0
2021-09-10 10:40:00,206.58,206.69,206.36,206.54,9980.0,199.7082,199.8145,199.4955,199.6695,9980.0
2021-09-10 10:50:00,206.53,206.83,206.47,206.57,9146.0,199.6599,199.9499,199.6019,199.6985,9146.0
2021-09-10 11:00:00,206.57,206.82,206.49,206.73,11861.0,199.6985,199.9402,199.6212,199.8532,11861.0
2021-09-10 11:10:00,206.73,207.22,206.73,206.79,10629.0,199.8532,200.3269,199.8532,199.9112,10629.0
2021-09-10 11:20:00,206.9,207.03,206.69,206.74,9805.0,200.0176,200.1432,199.8145,199.8629,9805.0
2021-09-10 11:30:00,206.8,206.93,206.73,206.89,6375.0,199.9209,200.0466,199.8532,200.0079,6375.0
2021-09-10 11:40:00,206.89,207.15,206.83,207.05,6327.0,200.0079,200.2592,199.9499,200.1626,6327.0
2021-09-10 11:50:00,207.05,207.13,206.98,207.04,8079.0,200.1626,200.2399,200.0949,200.1529,8079.0
2021-09-10 12:00:00,207.07,207.26,206.93,207.19,8601.0,200.1819,200.3656,200.0466,200.2979,8601.0
2021-09-10 12:10:00,207.26,207.34,207.09,207.18,10139.0,200.3656,200.4429,200.2012,200.2882,10139.0
2021-09-10 12:20:00,207.17,207.48,207.16,207.23,4955.0,200.2786,200.5783,200.2689,200.3366,4955.0
2021-09-10 12:30:00,207.24,207.63,207.24,207.57,4680.0,200.3462,200.7233,200.3462,200.6653,4680.0
2021-09-10 12:40:00,207.54,207.83,207.51,207.78,6282.0,200.6363,200.9166,200.6073,200.8683,6282.0
2021-09-10 12:50:00,207.79,207.81,207.44,207.58,11583.0,200.8779,200.8973,200.5396,200.6749,11583.0
2021-09-10 13:00:00,207.64,207.73,207.43,207.44,7188.0,200.7329,200.8199,200.5299,200.5396,7188.0
2021-09-10 13:10:00,207.44,207.64,207.43,207.45,5668.0,200.5396,200.7329,200.5299,200.5493,5668.0
2021-09-10 13:20:00,207.53,207.56,207.37,207.44,4509.0,200.6266,200.6556,200.4719,200.5396,4509.0
2021-09-10 13:30:00,207.45,207.64,207.39,207.46,5167.0,200.5493,200.7329,200.4913,200.5589,5167.0
2021-09-10 13:40:00,207.44,207.45,207.16,207.17,103576.0,200.5396,200.5493,200.2689,200.2786,103576.0
2021-09-10 13:50:00,207.16,207.16,206.74,206.76,104610.0,200.2689,200.2689,199.8629,199.8822,104610.0
2021-09-10 14:00:00,206.77,206.84,206.59,206.77,9559.0,199.8919,199.9595,199.7179,199.8919,9559.0
2021-09-10 14:10:00,206.81,207.04,206.79,206.91,9399.0,199.9305,200.1529,199.9112,200.0272,9399.0
2021-09-10 14:20:00,206.91,207.03,206.86,207.0,5425.0,200.0272,200.1432,199.9789,200.1142,5425.0
2021-09-10 14:30:00,207.0,207.23,206.94,207.17,5111.0,200.1142,200.3366,200.0562,200.2786,5111.0
2021-09-10 14:40:00,207.16,207.32,207.14,207.31,9918.0,200.2689,200.4236,200.2496,200.4139,9918.0
2021-09-10 14:50:00,207.35,207.57,207.35,207.56,9097.0,200.4526,200.6653,200.4526,200.6556,9097.0
2021-09-10 15:00:00,207.5,207.7,207.46,207.53,10858.0,200.5976,200.7909,200.5589,200.6266,10858.0
2021-09-10 15:10:00,207.54,207.69,207.45,207.66,11142.0,200.6363,200.7813,200.5493,200.7523,11142.0
2021-09-10 15:20:00,207.62,207.76,207.58,207.74,16617.0,200.7136,200.8489,200.6749,200.8296,16617.0
2021-09-10 15:30:00,207.7,207.85,207.52,207.52,21922.0,200.7909,200.936,200.6169,200.6169,21922.0
2021-09-10 15:40:00,207.53,207.72,207.36,207.42,26305.0,200.6266,200.8103,200.4623,200.5203,26305.0
2021-09-10 15:50:00,207.31,207.42,206.95,207.02,65642.0,200.4139,200.5203,200.0659,200.1336,65642.0
2021-09-13 09:30:00,208.55,208.99,207.42,207.45,26027.0,201.6127,202.038,200.5203,200.5493,26027.0
2021-09-13 09:40:00,207.55,207.55,205.86,206.02,13339.0,200.6459,200.6459,199.0121,199.1668,13339.0
2021-09-13 09:50:00,206.02,206.2,205.55,205.92,9639.0,199.1668,199.3408,198.7125,199.0702,9639.0
2021-09-13 10:00:00,205.92,206.15,204.49,205.54,25151.0,199.0702,199.2925,197.6877,198.7028,25151.0
2021-09-13 10:10:00,205.6,206.0,204.23,204.39,10643.0,198.7608,199.1475,197.4364,197.591,10643.0
2021-09-13 10:20:00,204.34,204.41,203.67,203.91,49820.0,197.5427,197.6104,196.895,197.127,49820.0
2021-09-13 10:30:00,203.94,204.38,203.94,204.22,14219.0,197.156,197.5814,197.156,197.4267,14219.0
2021-09-13 10:40:00,204.22,204.49,203.54,204.23,15170.0,197.4267,197.6877,196.7693,197.4364,15170.0
2021-09-13 10:50:00,204.28,204.55,203.85,203.89,12808.0,197.4847,197.7457,197.069,197.1077,12808.0
2021-09-13 11:00:00,203.86,204.04,203.42,203.48,14022.0,197.0787,197.2527,196.6533,196.7113,14022.0
2021-09-13 11:10:00,203.44,203.62,203.3,203.6,15086.0,196.6726,196.8467,196.5373,196.8273,15086.0
2021-09-13 11:20:00,203.59,203.61,202.91,202.92,18875.0,196.8177,196.837,196.1603,196.1699,18875.0
2021-09-13 11:30:00,202.92,203.0,202.48,202.73,17832.0,196.1699,196.2473,195.7446,195.9863,17832.0
2021-09-13 11:40:00,202.78,202.95,202.58,202.64,10463.0,196.0346,196.1989,195.8413,195.8993,10463.0
2021-09-13 11:50:00,202.59,202.78,202.43,202.46,6438.0,195.8509,196.0346,195.6962,195.7252,6438.0
2021-09-13 12:00:00,202.46,202.93,202.21,202.93,11919.0,195.7252,196.1796,195.4836,196.1796,11919.0
2021-09-13 12:10:00,203.0,203.58,202.95,203.41,12691.0,196.2473,196.808,196.1989,196.6436,12691.0
2021-09-13 12:20:00,203.4,203.6,203.25,203.44,12265.0,196.634,196.8273,196.489,196.6726,12265.0
2021-09-13 12:30:00,203.35,203.64,203.32,203.49,6328.0,196.5856,196.866,196.5566,196.721,6328.0
2021-09-13 12:40:00,203.48,203.59,203.3,203.49,16554.0,196.7113,196.8177,196.5373,196.721,16554.0
2021-09-13 12:50:00,203.54,203.62,203.43,203.47,12550.0,196.7693,196.8467,196.663,196.7017,12550.0
2021-09-13 13:00:00,203.51,204.03,203.47,203.96,13695.0,196.7403,197.243,196.7017,197.1754,13695.0
2021-09-13 13:10:00,203.95,203.95,203.46,203.65,9021.0,197.1657,197.1657,196.692,196.8757,9021.0
2021-09-13 13:20:00,203.61,203.89,203.55,203.71,5625.0,196.837,197.1077,196.779,196.9337,5625.0
2021-09-13 13:30:00,203.75,203.86,203.69,203.79,8428.0,196.9723,197.0787,196.9143,197.011,8428.0
2021-09-13 13:40:00,203.74,203.92,203.62,203.77,14786.0,196.9627,197.1367,196.8467,196.9917,14786.0
2021-09-13 13:50:00,203.77,203.91,203.66,203.87,9101.0,196.9917,197.127,196.8853,197.0883,9101.0
2021-09-13 14:00:00,203.87,203.96,203.7,203.71,12037.0,197.0883,197.1754,196.924,196.9337,12037.0
2021-09-13 14:10:00,203.7,203.8,203.57,203.66,16617.0,196.924,197.0207,196.7983,196.8853,16617.0
2021-09-13 14:20:00,203.66,203.85,203.62,203.66,23445.0,196.8853,197.069,196.8467,196.8853,23445.0
2021-09-13 14:30:00,203.64,203.79,203.6,203.73,34769.0,196.866,197.011,196.8273,196.953,34769.0
2021-09-13 14:40:00,203.71,203.98,203.71,203.89,10534.0,196.9337,197.1947,196.9337,197.1077,10534.0
2021-09-13 14:50:00,203.86,203.86,203.51,203.7,11474.0,197.0787,197.0787,196.7403,196.924,11474.0
2021-09-13 15:00:00,203.75,204.0,203.67,204.0,15025.0,196.9723,197.214,196.895,197.214,15025.0
2021-09-13 15:10:00,203.97,204.13,203.92,204.05,11005.0,197.185,197.3397,197.1367,197.2624,11005.0
2021-09-13 15:20:00,204.02,204.12,203.96,204.12,9112.0,197.2334,197.33,197.1754,197.33,9112.0
2021-09-13 15:30:00,204.1,204.14,203.83,204.11,18841.0,197.3107,197.3494,197.0497,197.3204,18841.0
2021-09-13 15:40:00,204.09,204.21,203.92,204.14,33738.0,197.301,197.417,197.1367,197.3494,33738.0
2021-09-13 15:50:00,204.18,205.06,204.18,205.01,158130.0,197.388,198.2388,197.388,198.1904,158130.0
2021-09-14 09:30:00,205.0,206.2,204.76,205.89,36312.0,198.1808,199.3408,197.9487,199.0412,36312.0
2021-09-14 09:40:00,205.66,206.5,205.12,205.42,13272.0,198.8188,199.6309,198.2968,198.5868,13272.0
2021-09-14 09:50:00,205.35,205.82,204.94,205.65,15970.0,198.5191,198.9735,198.1228,198.8091,15970.0
2021-09-14 10:00:00,205.53,206.19,205.43,206.02,15669.0,198.6931,199.3312,198.5965,199.1668,15669.0
2021-09-14 10:10:00,205.63,205.84,205.34,205.45,7132.0,198.7898,198.9928,198.5094,198.6158,7132.0
2021-09-14 10:20:00,205.52,205.77,205.05,205.7,15669.0,198.6835,198.9251,198.2291,198.8575,15669.0
2021-09-14 10:30:00,205.72,206.3,205.42,205.47,15127.0,198.8768,199.4375,198.5868,198.6351,15127.0
2021-09-14 10:40:00,205.49,205.66,205.37,205.45,21039.0,198.6545,198.8188,198.5384,198.6158,21039.0
2021-09-14 10:50:00,205.43,205.7,205.31,205.59,13071.0,198.5965,198.8575,198.4804,198.7511,13071.0
2021-09-14 11:00:00,205.64,205.89,205.54,205.86,28994.0,198.7995,199.0412,198.7028,199.0121,28994.0
2021-09-14 11:10:00,205.85,206.03,205.51,205.53,24120.0,199.0025,199.1765,198.6738,198.6931,24120.0
2021-09-14 11:20:00,205.47,205.7,205.36,205.46,18689.0,198.6351,198.8575,198.5288,198.6255,18689.0
2021-09-14 11:30:00,205.48,205.51,205.31,205.43,13069.0,198.6448,198.6738,198.4804,198.5965,13069.0
2021-09-14 11:40:00,205.47,205.74,205.35,205.62,13330.0,198.6351,198.8961,198.5191,198.7801,13330.0
2021-09-14 11:50:00,205.59,205.75,205.48,205.61,11122.0,198.7511,198.9058,198.6448,198.7705,11122.0
2021-09-14 12:00:00,205.61,205.83,205.46,205.76,21873.0,198.7705,198.9831,198.6255,198.9155,21873.0
2021-09-14 12:10:00,205.77,205.77,205.34,205.4,11171.0,198.9251,198.9251,198.5094,198.5675,11171.0
2021-09-14 12:20:00,205.4,205.43,205.19,205.26,9390.0,198.5675,198.5965,198.3644,198.4321,9390.0
2021-09-14 12:30:00,205.24,205.25,204.97,204.97,7544.0,198.4128,198.4224,198.1518,198.1518,7544.0
2021-09-14 12:40:00,204.96,205.04,204.77,204.83,9107.0,198.1421,198.2194,197.9584,198.0164,9107.0
2021-09-14 12:50:00,204.79,204.96,204.64,204.68,11623.0,197.9777,198.1421,197.8327,197.8714,11623.0
2021-09-14 13:00:00,204.71,204.72,204.38,204.39,5773.0,197.9004,197.9101,197.5814,197.591,5773.0
2021-09-14 13:10:00,204.33,204.38,203.97,204.04,8493.0,197.533,197.5814,197.185,197.2527,8493.0
2021-09-14 13:20:00,204.04,204.09,203.87,204.06,7849.0,197.2527,197.301,197.0883,197.272,7849.0
2021-09-14 13:30:00,204.0,204.0,203.61,203.81,14064.0,197.214,197.214,196.837,197.0303,14064.0
2021-09-14 13:40:00,203.8,203.98,203.64,203.88,29495.0,197.0207,197.1947,196.866,197.098,29495.0
2021-09-14 13:50:00,203.94,204.31,203.77,204.25,13206.0,197.156,197.5137,196.9917,197.4557,13206.0
2021-09-14 14:00:00,204.23,204.23,204.1,204.11,9853.0,197.4364,197.4364,197.3107,197.3204,9853.0
2021-09-14 14:10:00,204.1,204.21,204.04,204.15,9632.0,197.3107,197.417,197.2527,197.359,9632.0
2021-09-14 14:20:00,204.12,204.14,203.95,204.06,13908.0,197.33,197.3494,197.1657,197.272,13908.0
2021-09-14 14:30:00,204.03,204.12,203.86,203.91,11693.0,197.243,197.33,197.0787,197.127,11693.0
2021-09-14 14:40:00,203.97,204.08,203.66,203.89,25816.0,197.185,197.2914,196.8853,197.1077,25816.0
2021-09-14 14:50:00,203.89,204.22,203.79,204.18,14679.0,197.1077,197.4267,197.011,197.388,14679.0
2021-09-14 15:00:00,204.14,204.19,204.01,204.03,10266.0,197.3494,197.3977,197.2237,197.243,10266.0
2021-09-14 15:10:00,204.04,204.16,203.95,203.95,13233.0,197.2527,197.3687,197.1657,197.1657,13233.0
2021-09-14 15:20:00,203.9,204.05,203.7,203.88,13942.0,197.1173,197.2624,196.924,197.098,13942.0
2021-09-14 15:30:00,203.86,204.07,203.73,203.87,19995.0,197.0787,197.2817,196.953,197.0883,19995.0
2021-09-14 15:40:00,203.79,203.87,203.43,203.48,26431.0,197.011,197.0883,196.663,196.7113,26431.0
2021-09-14 15:50:00,203.45,204.0,203.37,203.69,156897.0,196.6823,197.214,196.605,196.9143,156897.0
2021-09-15 09:30:00,203.7,204.35,202.51,202.58,32945.0,196.924,197.5524,195.7736,195.8413,32945.0
2021-09-15 09:40:00,202.62,203.43,202.37,203.41,20520.0,195.8799,196.663,195.6382,196.6436,20520.0
2021-09-15 09:50:00,203.44,203.88,203.3,203.7,11767.0,196.6726,197.098,196.5373,196.924,11767.0
2021-09-15 10:00:00,203.72,204.5,203.57,204.5,11919.0,196.9433,197.6974,196.7983,197.6974,11919.0
2021-09-15 10:10:00,204.37,204.92,204.28,204.88,6358.0,197.5717,198.1034,197.4847,198.0647,6358.0
2021-09-15 10:20:00,204.8,204.88,204.29,204.32,15078.0,197.9874,198.0647,197.4944,197.5234,15078.0
2021-09-15 10:30:00,204.34,204.79,204.27,204.62,9996.0,197.5427,197.9777,197.475,197.8134,9996.0
2021-09-15 10:40:00,204.62,204.83,204.08,204.32,19258.0,197.8134,198.0164,197.2914,197.5234,19258.0
2021-09-15 10:50:00,204.31,204.4,203.9,204.09,9570.0,197.5137,197.6007,197.1173,197.301,9570.0
2021-09-15 11:00:00,204.11,204.49,203.98,204.1,13164.0,197.3204,197.6877,197.1947,197.3107,13164.0
2021-09-15 11:10:00,204.06,204.17,203.73,204.17,8053.0,197.272,197.3784,196.953,197.3784,8053.0
2021-09-15 11:20:00,204.16,204.28,203.94,204.0,15925.0,197.3687,197.4847,197.156,197.214,15925.0
2021-09-15 11:30:00,203.95,203.95,203.79,203.82,10221.0,197.1657,197.1657,197.011,197.04,10221.0
2021-09-15 11:40:00,203.79,203.82,203.21,203.46,18154.0,197.011,197.04,196.4503,196.692,18154.0
2021-09-15 11:50:00,203.43,203.83,203.43,203.7,8297.0,196.663,197.0497,196.663,196.924,8297.0
2021-09-15 12:00:00,203.69,204.12,203.61,204.07,8255.0,196.9143,197.33,196.837,197.2817,8255.0
2021-09-15 12:10:00,204.03,204.32,204.03,204.15,5768.0,197.243,197.5234,197.243,197.359,5768.0
2021-09-15 12:20:00,204.11,204.48,204.11,204.43,6898.0,197.3204,197.6781,197.3204,197.6297,6898.0
2021-09-15 12:30:00,204.55,204.57,204.16,204.32,2920.0,197.7457,197.7651,197.3687,197.5234,2920.0
2021-09-15 12:40:00,204.33,204.78,204.25,204.44,10082.0,197.533,197.9681,197.4557,197.6394,10082.0
2021-09-15 12:50:00,204.5,204.51,204.23,204.23,16325.0,197.6974,197.7071,197.4364,197.4364,16325.0
2021-09-15 13:00:00,204.25,204.4,204.17,204.39,17096.0,197.4557,197.6007,197.3784,197.591,17096.0
2021-09-15 13:10:00,204.46,204.83,204.39,204.83,7015.0,197.6587,198.0164,197.591,198.0164,7015.0
2021-09-15 13:20:00,204.84,205.02,204.72,205.0,8196.0,198.0261,198.2001,197.9101,198.1808,8196.0
2021-09-15 13:30:00,205.02,205.18,204.96,204.96,10597.0,198.2001,198.3548,198.1421,198.1421,10597.0
2021-09-15 13:40:00,205.03,205.15,204.94,204.98,5475.0,198.2098,198.3258,198.1228,198.1614,5475.0
2021-09-15 13:50:00,205.03,205.07,204.78,204.83,8464.0,198.2098,198.2484,197.9681,198.0164,8464.0
2021-09-15 14:00:00,204.84,205.13,204.69,205.07,27073.0,198.0261,198.3064,197.8811,198.2484,27073.0
2021-09-15 14:10:00,205.05,205.06,204.61,204.61,6420.0,198.2291,198.2388,197.8037,197.8037,6420.0
2021-09-15 14:20:00,204.66,204.73,204.48,204.48,12346.0,197.8521,197.9197,197.6781,197.6781,12346.0
2021-09-15 14:30:00,204.43,204.69,204.43,204.55,6542.0,197.6297,197.8811,197.6297,197.7457,6542.0
2021-09-15 14:40:00,204.53,204.6,204.44,204.53,5861.0,197.7264,197.7941,197.6394,197.7264,5861.0
2021-09-15 14:50:00,204.49,204.49,204.17,204.21,6524.0,197.6877,197.6877,197.3784,197.417,6524.0
2021-09-15 15:00:00,204.24,204.29,204.17,204.29,6134.0,197.446,197.4944,197.3784,197.4944,6134.0
2021-09-15 15:10:00,204.26,204.47,204.2,204.41,13621.0,197.4654,197.6684,197.4074,197.6104,13621.0
2021-09-15 15:20:00,204.35,204.35,204.1,204.27,9159.0,197.5524,197.5524,197.3107,197.475,9159.0
2021-09-15 15:30:00,204.24,204.38,204.12,204.32,35898.0,197.446,197.5814,197.33,197.5234,35898.0
2021-09-15 15:40:00,204.3,204.32,204.09,204.13,22681.0,197.504,197.5234,197.301,197.3397,22681.0
2021-09-15 15:50:00,204.01,204.17,203.71,204.02,111589.0,197.2237,197.3784,196.9337,197.2334,111589.0
2021-09-16 09:30:00,204.03,204.19,203.31,203.77,24456.0,197.243,197.3977,196.547,196.9917,24456.0
2021-09-16 09:40:00,203.54,203.66,203.0,203.29,12783.0,196.7693,196.8853,196.2473,196.5276,12783.0
2021-09-16 09:50:00,203.21,203.37,202.86,202.86,12141.0,196.4503,196.605,196.1119,196.1119,12141.0
2021-09-16 10:00:00,202.77,202.91,202.13,202.78,13313.0,196.0249,196.1603,195.4062,196.0346,13313.0
2021-09-16 10:10:00,202.69,202.69,201.92,202.01,10777.0,195.9476,195.9476,195.2032,195.2902,10777.0
2021-09-16 10:20:00,201.96,202.0,201.61,201.96,7562.0,195.2419,195.2805,194.9035,195.2419,7562.0
2021-09-16 10:30:00,201.96,202.25,201.64,202.04,9901.0,195.2419,195.5222,194.9325,195.3192,9901.0
2021-09-16 10:40:00,201.93,202.0,201.73,201.86,18348.0,195.2129,195.2805,195.0195,195.1452,18348.0
2021-09-16 10:50:00,201.81,201.96,201.58,201.85,11131.0,195.0969,195.2419,194.8745,195.1355,11131.0
2021-09-16 11:00:00,201.87,201.96,201.67,201.77,8806.0,195.1549,195.2419,194.9615,195.0582,8806.0
2021-09-16 11:10:00,201.81,201.93,201.4,201.52,5390.0,195.0969,195.2129,194.7005,194.8165,5390.0
2021-09-16 11:20:00,201.57,202.03,201.57,202.03,9594.0,194.8649,195.3096,194.8649,195.3096,9594.0
2021-09-16 11:30:00,202.01,202.06,201.87,202.0,9060.0,195.2902,195.3386,195.1549,195.2805,9060.0
2021-09-16 11:40:00,202.01,202.06,201.91,201.98,11778.0,195.2902,195.3386,195.1935,195.2612,11778.0
2021-09-16 11:50:00,201.96,202.17,201.96,202.12,41003.0,195.2419,195.4449,195.2419,195.3966,41003.0
2021-09-16 12:00:00,202.12,202.63,202.12,202.61,254362.0,195.3966,195.8896,195.3966,195.8703,254362.0
2021-09-16 12:10:00,202.68,203.15,202.52,203.1,7707.0,195.9379,196.3923,195.7833,196.344,7707.0
2021-09-16 12:20:00,203.02,203.03,202.82,202.94,3866.0,196.2666,196.2763,196.0733,196.1893,3866.0
2021-09-16 12:30:00,202.9,203.2,202.9,203.15,5581.0,196.1506,196.4406,196.1506,196.3923,5581.0
2021-09-16 12:40:00,203.17,203.38,203.16,203.31,3709.0,196.4116,196.6146,196.402,196.547,3709.0
2021-09-16 12:50:00,203.33,203.37,203.06,203.16,5967.0,196.5663,196.605,196.3053,196.402,5967.0
2021-09-16 13:00:00,203.06,203.06,202.81,202.97,6705.0,196.3053,196.3053,196.0636,196.2183,6705.0
2021-09-16 13:10:00,202.91,203.01,202.51,202.83,25272.0,196.1603,196.257,195.7736,196.0829,25272.0
2021-09-16 13:20:00,202.82,202.9,202.75,202.85,4573.0,196.0733,196.1506,196.0056,196.1023,4573.0
2021-09-16 13:30:00,202.87,202.95,202.56,202.65,22110.0,196.1216,196.1989,195.8219,195.9089,22110.0
2021-09-16 13:40:00,202.63,202.76,202.3,202.63,18298.0,195.8896,196.0153,195.5706,195.8896,18298.0
2021-09-16 13:50:00,202.63,203.13,202.63,202.97,5302.0,195.8896,196.373,195.8896,196.2183,5302.0
2021-09-16 14:00:00,203.16,203.19,202.9,203.0,14490.0,196.402,196.431,196.1506,196.2473,14490.0
2021-09-16 14:10:00,203.02,203.15,202.75,202.79,5658.0,196.2666,196.3923,196.0056,196.0443,5658.0
2021-09-16 14:20:00,202.81,202.86,202.48,202.5,12368.0,196.0636,196.1119,195.7446,195.7639,12368.0
2021-09-16 14:30:00,202.52,202.63,202.43,202.55,7018.0,195.7833,195.8896,195.6962,195.8123,7018.0
2021-09-16 14:40:00,202.51,202.68,202.46,202.66,6180.0,195.7736,195.9379,195.7252,195.9186,6180.0
2021-09-16 14:50:00,202.67,202.88,202.59,202.82,8674.0,195.9283,196.1313,195.8509,196.0733,8674.0
2021-09-16 15:00:00,202.83,203.36,202.8,203.27,15578.0,196.0829,196.5953,196.0539,196.5083,15578.0
2021-09-16 15:10:00,203.22,203.42,202.98,203.13,20584.0,196.46,196.6533,196.228,196.373,20584.0
2021-09-16 15:20:00,203.15,203.33,203.1,203.22,10822.0,196.3923,196.5663,196.344,196.46,10822.0
2021-09-16 15:30:00,203.19,203.56,203.14,203.47,19603.0,196.431,196.7887,196.3826,196.7017,19603.0
2021-09-16 15:40:00,203.52,203.52,203.16,203.21,26715.0,196.75,196.75,196.402,196.4503,26715.0
2021-09-16 15:50:00,203.23,203.34,202.74,202.76,149814.0,196.4696,196.576,195.9959,196.0153,149814.0
2021-09-17 09:30:00,200.53,202.53,199.76,201.48,390971.0,193.8594,195.7929,193.1151,194.7778,390971.0
2021-09-17 09:40:00,201.4,201.63,200.44,200.44,37450.0,194.7005,194.9229,193.7724,193.7724,37450.0
2021-09-17 09:50:00,200.42,200.58,199.75,200.09,47766.0,193.7531,193.9078,193.1054,193.4341,47766.0
2021-09-17 10:00:00,200.09,200.4,199.73,200.24,33423.0,193.4341,193.7338,193.0861,193.5791,33423.0
2021-09-17 10:10:00,200.21,200.24,199.57,199.7,27629.0,193.5501,193.5791,192.9314,193.0571,27629.0
2021-09-17 10:20:00,199.62,200.03,199.26,199.87,53310.0,192.9797,193.3761,192.6317,193.2214,53310.0
2021-09-17 10:30:00,199.75,200.19,199.4,200.11,41735.0,193.1054,193.5308,192.767,193.4534,41735.0
2021-09-17 10:40:00,200.03,200.37,199.81,200.14,21650.0,193.3761,193.7048,193.1634,193.4824,21650.0
2021-09-17 10:50:00,200.1,200.37,199.95,200.21,23305.0,193.4438,193.7048,193.2987,193.5501,23305.0
2021-09-17 11:00:00,200.16,200.34,199.84,199.99,21333.0,193.5018,193.6758,193.1924,193.3374,21333.0
2021-09-17 11:10:00,199.96,200.1,199.56,199.56,51276.0,193.3084,193.4438,192.9217,192.9217,51276.0
2021-09-17 11:20:00,199.63,199.89,199.42,199.66,44697.0,192.9894,193.2407,192.7864,193.0184,44697.0
2021-09-17 11:30:00,199.69,199.99,199.53,199.79,14282.0,193.0474,193.3374,192.8927,193.1441,14282.0
2021-09-17 11:40:00,199.8,200.26,199.73,200.26,20849.0,193.1537,193.5984,193.0861,193.5984,20849.0
2021-09-17 11:50:00,200.28,200.28,199.54,200.02,21456.0,193.6178,193.6178,192.9024,193.3664,21456.0
2021-09-17 12:00:00,200.14,200.38,199.99,200.34,13355.0,193.4824,193.7144,193.3374,193.6758,13355.0
2021-09-17 12:10:00,200.37,200.48,200.14,200.28,10686.0,193.7048,193.8111,193.4824,193.6178,10686.0
2021-09-17 12:20:00,200.24,200.31,200.13,200.25,15228.0,193.5791,193.6468,193.4728,193.5888,15228.0
2021-09-17 12:30:00,200.31,200.53,200.29,200.39,10928.0,193.6468,193.8594,193.6274,193.7241,10928.0
2021-09-17 12:40:00,200.41,200.57,200.29,200.39,9852.0,193.7434,193.8981,193.6274,193.7241,9852.0
2021-09-17 12:50:00,200.39,200.54,200.19,200.29,23156.0,193.7241,193.8691,193.5308,193.6274,23156.0
2021-09-17 13:00:00,200.26,200.28,200.01,200.05,17677.0,193.5984,193.6178,193.3567,193.3954,17677.0
2021-09-17 13:10:00,200.06,200.07,199.74,199.75,9006.0,193.4051,193.4148,193.0957,193.1054,9006.0
2021-09-17 13:20:00,199.79,199.8,199.52,199.68,27228.0,193.1441,193.1537,192.883,193.0377,27228.0
2021-09-17 13:30:00,199.7,199.72,199.51,199.68,24430.0,193.0571,193.0764,192.8734,193.0377,24430.0
2021-09-17 13:40:00,199.65,199.66,199.37,199.37,28343.0,193.0087,193.0184,192.738,192.738,28343.0
2021-09-17 13:50:00,199.38,199.43,199.23,199.32,16991.0,192.7477,192.796,192.6027,192.6897,16991.0
2021-09-17 14:00:00,199.29,199.33,199.1,199.24,39661.0,192.6607,192.6994,192.477,192.6124,39661.0
2021-09-17 14:10:00,199.28,199.3,198.8,198.86,38163.0,192.651,192.6704,192.187,192.245,38163.0
2021-09-17 14:20:00,198.9,199.07,198.62,198.76,42962.0,192.2837,192.448,192.013,192.1483,42962.0
2021-09-17 14:30:00,198.73,198.74,198.55,198.6,28646.0,192.1193,192.129,191.9453,191.9936,28646.0
2021-09-17 14:40:00,198.62,198.82,198.53,198.53,45779.0,192.013,192.2063,191.926,191.926,45779.0
2021-09-17 14:50:00,198.55,198.55,198.25,198.32,27559.0,191.9453,191.9453,191.6553,191.723,27559.0
2021-09-17 15:00:00,198.37,198.5,198.2,198.24,22548.0,191.7713,191.897,191.607,191.6456,22548.0
2021-09-17 15:10:00,198.23,198.27,197.88,197.96,47771.0,191.636,191.6746,191.2976,191.3749,47771.0
2021-09-17 15:20:00,197.96,198.83,197.89,198.78,196176.0,191.3749,192.216,191.3073,192.1677,196176.0
2021-09-17 15:30:00,198.82,199.12,198.57,198.72,63490.0,192.2063,192.4964,191.9646,192.1097,63490.0
2021-09-17 15:40:00,198.71,198.82,198.41,198.54,71570.0,192.1,192.2063,191.81,191.9356,71570.0
2021-09-17 15:50:00,198.5,198.6,197.91,198.55,279044.0,191.897,191.9936,191.3266,191.9453,279044.0
2021-09-20 09:30:00,196.67,198.39,195.79,198.31,53667.0,190.1279,191.7906,189.2771,191.7133,53667.0
2021-09-20 09:40:00,198.25,199.12,197.71,197.89,44085.0,191.6553,192.4964,191.1333,191.3073,44085.0
2021-09-20 09:50:00,197.88,198.54,197.8,198.37,25785.0,191.2976,191.9356,191.2203,191.7713,25785.0
2021-09-20 10:00:00,198.25,198.33,197.74,197.87,16328.0,191.6553,191.7326,191.1623,191.2879,16328.0
2021-09-20 10:10:00,197.81,198.71,197.81,198.62,37779.0,191.2299,192.1,191.2299,192.013,37779.0
2021-09-20 10:20:00,198.62,199.72,198.55,199.67,42773.0,192.013,193.0764,191.9453,193.0281,42773.0
2021-09-20 10:30:00,199.62,199.62,198.92,198.98,19667.0,192.9797,192.9797,192.303,192.361,19667.0
2021-09-20 10:40:00,198.95,198.99,198.17,198.68,22306.0,192.332,192.3707,191.578,192.071,22306.0
2021-09-20 10:50:00,198.88,198.9,198.52,198.9,19439.0,192.2643,192.2837,191.9163,192.2837,19439.0
2021-09-20 11:00:00,198.89,199.11,198.43,198.93,30364.0,192.274,192.4867,191.8293,192.3127,30364.0
2021-09-20 11:10:00,198.83,199.6,198.73,199.54,16037.0,192.216,192.9604,192.1193,192.9024,16037.0
2021-09-20 11:20:00,199.59,199.88,199.35,199.76,18939.0,192.9507,193.2311,192.7187,193.1151,18939.0
2021-09-20 11:30:00,199.73,199.78,199.47,199.55,15257.0,193.0861,193.1344,192.8347,192.912,15257.0
2021-09-20 11:40:00,199.53,199.54,199.24,199.41,14998.0,192.8927,192.9024,192.6124,192.7767,14998.0
2021-09-20 11:50:00,199.38,199.39,198.77,198.81,12246.0,192.7477,192.7574,192.158,192.1967,12246.0
2021-09-20 12:00:00,198.78,198.83,198.51,198.65,14420.0,192.1677,192.216,191.9066,192.042,14420.0
2021-09-20 12:10:00,198.64,198.85,198.42,198.43,10503.0,192.0323,192.2353,191.8196,191.8293,10503.0
2021-09-20 12:20:00,198.51,198.55,198.2,198.37,12586.0,191.9066,191.9453,191.607,191.7713,12586.0
2021-09-20 12:30:00,198.32,198.56,198.17,198.31,13129.0,191.723,191.955,191.578,191.7133,13129.0
2021-09-20 12:40:00,198.23,198.3,197.81,198.1,10467.0,191.636,191.7036,191.2299,191.5103,10467.0
2021-09-20 12:50:00,198.08,198.15,197.91,197.95,10295.0,191.4909,191.5586,191.3266,191.3653,10295.0
2021-09-20 13:00:00,197.95,197.95,197.38,197.4,10020.0,191.3653,191.3653,190.8142,190.8336,10020.0
2021-09-20 13:10:00,197.38,197.6,197.28,197.36,15524.0,190.8142,191.0269,190.7176,190.7949,15524.0
2021-09-20 13:20:00,197.32,197.74,197.28,197.64,8331.0,190.7562,191.1623,190.7176,191.0656,8331.0
2021-09-20 13:30:00,197.45,198.05,197.45,198.05,15651.0,190.8819,191.4619,190.8819,191.4619,15651.0
2021-09-20 13:40:00,198.08,198.19,197.91,198.13,12124.0,191.4909,191.5973,191.3266,191.5393,12124.0
2021-09-20 13:50:00,198.15,198.35,198.07,198.17,14059.0,191.5586,191.752,191.4813,191.578,14059.0
2021-09-20 14:00:00,198.19,198.22,197.72,197.72,14748.0,191.5973,191.6263,191.1429,191.1429,14748.0
2021-09-20 14:10:00,197.76,197.84,197.59,197.82,15360.0,191.1816,191.2589,191.0172,191.2396,15360.0
2021-09-20 14:20:00,197.74,197.87,197.47,197.64,17002.0,191.1623,191.2879,190.9012,191.0656,17002.0
2021-09-20 14:30:00,197.61,197.61,197.05,197.23,17370.0,191.0366,191.0366,190.4952,190.6692,17370.0
2021-09-20 14:40:00,197.36,197.45,197.05,197.35,15590.0,190.7949,190.8819,190.4952,190.7852,15590.0
2021-09-20 14:50:00,197.36,197.43,197.08,197.34,18531.0,190.7949,190.8626,190.5242,190.7756,18531.0
2021-09-20 15:00:00,197.31,197.59,196.81,196.94,26321.0,190.7466,191.0172,190.2632,190.3889,26321.0
2021-09-20 15:10:00,197.0,197.08,196.57,196.88,16796.0,190.4469,190.5242,190.0312,190.3309,16796.0
2021-09-20 15:20:00,196.9,197.46,196.8,197.4,14885.0,190.3502,190.8916,190.2535,190.8336,14885.0
2021-09-20 15:30:00,197.43,197.9,197.36,197.53,18979.0,190.8626,191.3169,190.7949,190.9592,18979.0
2021-09-20 15:40:00,197.58,198.1,197.57,197.87,34724.0,191.0076,191.5103,190.9979,191.2879,34724.0
2021-09-20 15:50:00,197.92,198.8,197.92,198.61,101628.0,191.3363,192.187,191.3363,192.0033,101628.0
2021-09-21 09:30:00,199.58,201.03,199.14,200.88,43993.0,192.9411,194.3428,192.5157,194.1978,43993.0
2021-09-21 09:40:00,200.69,201.46,200.64,201.24,13359.0,194.0141,194.7585,193.9658,194.5458,13359.0
2021-09-21 09:50:00,201.17,201.26,200.58,200.84,14713.0,194.4782,194.5652,193.9078,194.1591,14713.0
2021-09-21 10:00:00,200.84,201.31,200.73,200.99,33469.0,194.1591,194.6135,194.0528,194.3041,33469.0
2021-09-21 10:10:00,200.95,201.09,200.28,201.02,43344.0,194.2655,194.4008,193.6178,194.3331,43344.0
2021-09-21 10:20:00,201.08,201.32,200.67,201.15,10494.0,194.3912,194.6232,193.9948,194.4588,10494.0
2021-09-21 10:30:00,201.2,201.22,200.62,200.84,15607.0,194.5072,194.5265,193.9465,194.1591,15607.0
2021-09-21 10:40:00,200.9,201.38,200.42,200.47,15231.0,194.2171,194.6812,193.7531,193.8014,15231.0
2021-09-21 10:50:00,200.44,200.67,200.19,200.59,15185.0,193.7724,193.9948,193.5308,193.9175,15185.0
2021-09-21 11:00:00,200.56,201.04,200.25,201.01,11575.0,193.8885,194.3525,193.5888,194.3235,11575.0
2021-09-21 11:10:00,200.96,201.57,200.96,201.12,17539.0,194.2751,194.8649,194.2751,194.4298,17539.0
2021-09-21 11:20:00,201.1,201.14,200.87,200.98,8916.0,194.4105,194.4492,194.1881,194.2945,8916.0
2021-09-21 11:30:00,201.19,201.57,201.1,201.41,9033.0,194.4975,194.8649,194.4105,194.7102,9033.0
2021-09-21 11:40:00,201.37,201.8,201.37,201.59,17446.0,194.6715,195.0872,194.6715,194.8842,17446.0
2021-09-21 11:50:00,201.6,201.6,200.97,200.99,9059.0,194.8939,194.8939,194.2848,194.3041,9059.0
2021-09-21 12:00:00,201.02,201.5,201.0,201.31,8137.0,194.3331,194.7972,194.3138,194.6135,8137.0
2021-09-21 12:10:00,201.24,201.47,201.06,201.12,3651.0,194.5458,194.7682,194.3718,194.4298,3651.0
2021-09-21 12:20:00,201.1,201.18,200.94,201.0,3941.0,194.4105,194.4878,194.2558,194.3138,3941.0
2021-09-21 12:30:00,200.83,200.99,200.77,200.98,4888.0,194.1495,194.3041,194.0915,194.2945,4888.0
2021-09-21 12:40:00,201.0,201.14,200.93,201.01,3614.0,194.3138,194.4492,194.2461,194.3235,3614.0
2021-09-21 12:50:00,200.93,200.98,200.7,200.79,7068.0,194.2461,194.2945,194.0238,194.1108,7068.0
2021-09-21 13:00:00,200.86,200.89,200.6,200.81,7910.0,194.1785,194.2075,193.9271,194.1301,7910.0
2021-09-21 13:10:00,200.68,200.84,200.55,200.8,9005.0,194.0045,194.1591,193.8788,194.1205,9005.0
2021-09-21 13:20:00,200.78,200.87,200.39,200.46,13406.0,194.1011,194.1881,193.7241,193.7918,13406.0
2021-09-21 13:30:00,200.44,200.78,200.33,200.72,9837.0,193.7724,194.1011,193.6661,194.0431,9837.0
2021-09-21 13:40:00,200.79,200.89,200.55,200.86,9966.0,194.1108,194.2075,193.8788,194.1785,9966.0
2021-09-21 13:50:00,200.85,201.09,200.5,200.89,15086.0,194.1688,194.4008,193.8304,194.2075,15086.0
2021-09-21 14:00:00,201.01,201.1,200.84,200.97,12339.0,194.3235,194.4105,194.1591,194.2848,12339.0
2021-09-21 14:10:00,200.9,201.04,200.73,201.02,15113.0,194.2171,194.3525,194.0528,194.3331,15113.0
2021-09-21 14:20:00,201.01,201.05,200.7,200.79,11092.0,194.3235,194.3622,194.0238,194.1108,11092.0
2021-09-21 14:30:00,200.78,201.11,200.78,200.95,17605.0,194.1011,194.4202,194.1011,194.2655,17605.0
2021-09-21 14:40:00,200.92,201.03,200.84,200.85,13509.0,194.2365,194.3428,194.1591,194.1688,13509.0
2021-09-21 14:50:00,200.89,201.19,200.82,200.93,8229.0,194.2075,194.4975,194.1398,194.2461,8229.0
2021-09-21 15:00:00,201.02,201.16,200.9,200.9,5963.0,194.3331,194.4685,194.2171,194.2171,5963.0
2021-09-21 15:10:00,200.97,201.36,200.84,201.07,5180.0,194.2848,194.6618,194.1591,194.3815,5180.0
2021-09-21 15:20:00,201.18,201.31,200.99,201.17,10858.0,194.4878,194.6135,194.3041,194.4782,10858.0
2021-09-21 15:30:00,201.25,201.56,201.25,201.43,25832.0,194.5555,194.8552,194.5555,194.7295,25832.0
2021-09-21 15:40:00,201.41,201.71,201.22,201.22,51009.0,194.7102,195.0002,194.5265,194.5265,51009.0
2021-09-21 15:50:00,201.27,201.56,200.95,201.01,214809.0,194.5748,194.8552,194.2655,194.3235,214809.0
2021-09-22 09:30:00,202.48,202.52,201.17,201.31,57631.0,195.7446,195.7833,194.4782,194.6135,57631.0
2021-09-22 09:40:00,201.17,201.9,201.17,201.7,12456.0,194.4782,195.1839,194.4782,194.9905,12456.0
2021-09-22 09:50:00,201.77,202.05,201.39,202.02,16925.0,195.0582,195.3289,194.6908,195.2999,16925.0
2021-09-22 10:00:00,202.12,202.64,201.94,202.3,15201.0,195.3966,195.8993,195.2225,195.5706,15201.0
2021-09-22 10:10:00,202.27,202.78,202.04,202.67,13515.0,195.5416,196.0346,195.3192,195.9283,13515.0
2021-09-22 10:20:00,202.77,203.23,202.61,202.87,33932.0,196.0249,196.4696,195.8703,196.1216,33932.0
2021-09-22 10:30:00,202.95,203.1,202.58,202.84,15607.0,196.1989,196.344,195.8413,196.0926,15607.0
2021-09-22 10:40:00,202.88,202.93,202.56,202.64,7243.0,196.1313,196.1796,195.8219,195.8993,7243.0
2021-09-22 10:50:00,202.64,202.96,202.41,202.85,9378.0,195.8993,196.2086,195.6769,196.1023,9378.0
2021-09-22 11:00:00,202.88,202.95,202.69,202.79,7466.0,196.1313,196.1989,195.9476,196.0443,7466.0
2021-09-22 11:10:00,202.78,202.89,202.76,202.88,7902.0,196.0346,196.1409,196.0153,196.1313,7902.0
2021-09-22 11:20:00,202.9,202.98,202.7,202.85,14986.0,196.1506,196.228,195.9573,196.1023,14986.0
2021-09-22 11:30:00,202.93,203.1,202.86,203.05,26519.0,196.1796,196.344,196.1119,196.2956,26519.0
2021-09-22 11:40:00,203.04,203.37,203.02,203.32,8584.0,196.286,196.605,196.2666,196.5566,8584.0
2021-09-22 11:50:00,203.33,203.54,203.0,203.4,39561.0,196.5663,196.7693,196.2473,196.634,39561.0
2021-09-22 12:00:00,203.44,203.58,203.28,203.44,8608.0,196.6726,196.808,196.518,196.6726,8608.0
2021-09-22 12:10:00,203.44,203.53,202.87,202.87,15156.0,196.6726,196.7597,196.1216,196.1216,15156.0
2021-09-22 12:20:00,202.87,203.03,202.6,202.6,9167.0,196.1216,196.2763,195.8606,195.8606,9167.0
2021-09-22 12:30:00,202.67,202.93,202.59,202.66,10959.0,195.9283,196.1796,195.8509,195.9186,10959.0
2021-09-22 12:40:00,202.68,202.71,202.11,202.19,15918.0,195.9379,195.9669,195.3869,195.4642,15918.0
2021-09-22 12:50:00,202.11,202.33,201.95,202.17,11705.0,195.3869,195.5996,195.2322,195.4449,11705.0
2021-09-22 13:00:00,202.23,202.23,201.71,201.71,18317.0,195.5029,195.5029,195.0002,195.0002,18317.0
2021-09-22 13:10:00,201.67,201.88,201.66,201.82,5906.0,194.9615,195.1645,194.9519,195.1065,5906.0
2021-09-22 13:20:00,201.73,201.91,201.68,201.77,3503.0,195.0195,195.1935,194.9712,195.0582,3503.0
2021-09-22 13:30:00,201.75,201.89,201.53,201.71,10545.0,195.0389,195.1742,194.8262,195.0002,10545.0
2021-09-22 13:40:00,201.71,201.8,201.58,201.59,8129.0,195.0002,195.0872,194.8745,194.8842,8129.0
2021-09-22 13:50:00,201.56,201.62,201.06,201.17,11064.0,194.8552,194.9132,194.3718,194.4782,11064.0
2021-09-22 14:00:00,201.17,201.87,200.72,201.47,12574.0,194.4782,195.1549,194.0431,194.7682,12574.0
2021-09-22 14:10:00,201.46,202.26,201.46,202.01,17162.0,194.7585,195.5319,194.7585,195.2902,17162.0
2021-09-22 14:20:00,202.01,202.13,201.51,201.59,15634.0,195.2902,195.4062,194.8068,194.8842,15634.0
2021-09-22 14:30:00,201.64,201.64,201.05,201.12,14772.0,194.9325,194.9325,194.3622,194.4298,14772.0
2021-09-22 14:40:00,201.04,201.17,200.59,200.62,22552.0,194.3525,194.4782,193.9175,193.9465,22552.0
2021-09-22 14:50:00,200.5,200.8,200.33,200.59,23982.0,193.8304,194.1205,193.6661,193.9175,23982.0
2021-09-22 15:00:00,200.59,200.69,200.34,200.53,15828.0,193.9175,194.0141,193.6758,193.8594,15828.0
2021-09-22 15:10:00,200.57,201.31,200.41,201.28,14463.0,193.8981,194.6135,193.7434,194.5845,14463.0
2021-09-22 15:20:00,201.41,201.55,201.09,201.18,12424.0,194.7102,194.8455,194.4008,194.4878,12424.0
2021-09-22 15:30:00,201.17,201.2,200.67,201.2,27560.0,194.4782,194.5072,193.9948,194.5072,27560.0
2021-09-22 15:40:00,201.24,201.29,200.68,200.75,35150.0,194.5458,194.5942,194.0045,194.0721,35150.0
2021-09-22 15:50:00,200.68,201.54,200.65,201.29,184226.0,194.0045,194.8359,193.9755,194.5942,184226.0
2021-09-23 09:30:00,202.17,204.24,202.17,204.04,34641.0,195.4449,197.446,195.4449,197.2527,34641.0
2021-09-23 09:40:00,204.05,204.34,203.58,204.34,9812.0,197.2624,197.5427,196.808,197.5427,9812.0
2021-09-23 09:50:00,204.38,204.52,203.94,203.94,7964.0,197.5814,197.7167,197.156,197.156,7964.0
2021-09-23 10:00:00,203.96,204.65,203.76,204.06,15862.0,197.1754,197.8424,196.982,197.272,15862.0
2021-09-23 10:10:00,204.02,204.37,203.97,204.37,8032.0,197.2334,197.5717,197.185,197.5717,8032.0
2021-09-23 10:20:00,204.46,204.63,204.31,204.36,5564.0,197.6587,197.8231,197.5137,197.562,5564.0
2021-09-23 10:30:00,204.2,204.67,204.14,204.31,26541.0,197.4074,197.8617,197.3494,197.5137,26541.0
2021-09-23 10:40:00,204.35,205.04,204.35,205.03,29664.0,197.5524,198.2194,197.5524,198.2098,29664.0
2021-09-23 10:50:00,205.0,205.54,205.0,205.38,17528.0,198.1808,198.7028,198.1808,198.5481,17528.0
2021-09-23 11:00:00,205.4,205.5,204.71,204.82,9154.0,198.5675,198.6641,197.9004,198.0067,9154.0
2021-09-23 11:10:00,204.79,205.22,204.67,204.67,14102.0,197.9777,198.3934,197.8617,197.8617,14102.0
2021-09-23 11:20:00,204.63,204.73,204.36,204.62,13672.0,197.8231,197.9197,197.562,197.8134,13672.0
2021-09-23 11:30:00,204.6,205.05,204.39,204.6,53517.0,197.7941,198.2291,197.591,197.7941,53517.0
2021-09-23 11:40:00,204.53,204.76,203.94,204.6,45322.0,197.7264,197.9487,197.156,197.7941,45322.0
2021-09-23 11:50:00,204.55,205.09,204.47,204.97,19073.0,197.7457,198.2678,197.6684,198.1518,19073.0
2021-09-23 12:00:00,204.96,205.08,204.85,204.85,11562.0,198.1421,198.2581,198.0357,198.0357,11562.0
2021-09-23 12:10:00,204.93,205.25,204.89,205.05,6005.0,198.1131,198.4224,198.0744,198.2291,6005.0
2021-09-23 12:20:00,205.04,205.16,204.94,205.01,6736.0,198.2194,198.3354,198.1228,198.1904,6736.0
2021-09-23 12:30:00,205.09,205.34,205.09,205.23,11367.0,198.2678,198.5094,198.2678,198.4031,11367.0
2021-09-23 12:40:00,205.24,205.32,205.05,205.32,6661.0,198.4128,198.4901,198.2291,198.4901,6661.0
2021-09-23 12:50:00,205.38,205.42,205.27,205.28,5140.0,198.5481,198.5868,198.4418,198.4514,5140.0
2021-09-23 13:00:00,205.26,205.64,205.23,205.58,12204.0,198.4321,198.7995,198.4031,198.7415,12204.0
2021-09-23 13:10:00,205.61,205.64,205.4,205.57,5048.0,198.7705,198.7995,198.5675,198.7318,5048.0
2021-09-23 13:20:00,205.57,205.85,205.37,205.37,14762.0,198.7318,199.0025,198.5384,198.5384,14762.0
2021-09-23 13:30:00,205.37,205.86,205.37,205.84,7129.0,198.5384,199.0121,198.5384,198.9928,7129.0
2021-09-23 13:40:00,205.84,205.84,205.61,205.73,8898.0,198.9928,198.9928,198.7705,198.8865,8898.0
2021-09-23 13:50:00,205.74,205.97,205.71,205.86,7416.0,198.8961,199.1185,198.8671,199.0121,7416.0
2021-09-23 14:00:00,205.88,205.98,205.75,205.83,12526.0,199.0315,199.1282,198.9058,198.9831,12526.0
2021-09-23 14:10:00,205.81,205.83,205.61,205.67,10625.0,198.9638,198.9831,198.7705,198.8285,10625.0
2021-09-23 14:20:00,205.69,205.73,205.39,205.39,11828.0,198.8478,198.8865,198.5578,198.5578,11828.0
2021-09-23 14:30:00,205.41,205.7,205.41,205.61,10179.0,198.5771,198.8575,198.5771,198.7705,10179.0
2021-09-23 14:40:00,205.62,205.73,205.49,205.52,16394.0,198.7801,198.8865,198.6545,198.6835,16394.0
2021-09-23 14:50:00,205.51,205.81,205.51,205.73,9502.0,198.6738,198.9638,198.6738,198.8865,9502.0
2021-09-23 15:00:00,205.75,205.81,205.61,205.78,13541.0,198.9058,198.9638,198.7705,198.9348,13541.0
2021-09-23 15:10:00,205.75,205.75,205.47,205.58,7955.0,198.9058,198.9058,198.6351,198.7415,7955.0
2021-09-23 15:20:00,205.54,205.6,205.27,205.27,12489.0,198.7028,198.7608,198.4418,198.4418,12489.0
2021-09-23 15:30:00,205.32,205.47,205.12,205.18,20982.0,198.4901,198.6351,198.2968,198.3548,20982.0
2021-09-23 15:40:00,205.25,205.38,205.07,205.09,21452.0,198.4224,198.5481,198.2484,198.2678,21452.0
2021-09-23 15:50:00,205.08,205.14,204.69,204.7,86455.0,198.2581,198.3161,197.8811,197.8907,86455.0
2021-09-24 09:30:00,204.44,205.38,204.14,205.36,20671.0,197.6394,198.5481,197.3494,198.5288,20671.0
2021-09-24 09:40:00,205.41,205.41,204.78,204.9,5367.0,198.5771,198.5771,197.9681,198.0841,5367.0
2021-09-24 09:50:00,204.65,204.86,204.33,204.71,10377.0,197.8424,198.0454,197.533,197.9004,10377.0
2021-09-24 10:00:00,204.88,205.58,204.82,204.91,9754.0,198.0647,198.7415,198.0067,198.0937,9754.0
2021-09-24 10:10:00,204.83,205.09,204.61,204.96,5606.0,198.0164,198.2678,197.8037,198.1421,5606.0
2021-09-24 10:20:00,204.95,205.37,204.74,205.12,19088.0,198.1324,198.5384,197.9294,198.2968,19088.0
2021-09-24 10:30:00,205.07,205.17,204.77,204.82,20236.0,198.2484,198.3451,197.9584,198.0067,20236.0
2021-09-24 10:40:00,204.85,204.89,204.44,204.54,10931.0,198.0357,198.0744,197.6394,197.7361,10931.0
2021-09-24 10:50:00,204.5,204.58,204.05,204.05,6291.0,197.6974,197.7747,197.2624,197.2624,6291.0
2021-09-24 11:00:00,204.08,204.55,204.08,204.54,7873.0,197.2914,197.7457,197.2914,197.7361,7873.0
2021-09-24 11:10:00,204.52,204.56,203.98,204.17,11696.0,197.7167,197.7554,197.1947,197.3784,11696.0
2021-09-24 11:20:00,204.18,204.34,203.88,203.92,8747.0,197.388,197.5427,197.098,197.1367,8747.0
2021-09-24 11:30:00,203.92,204.03,203.76,203.8,6156.0,197.1367,197.243,196.982,197.0207,6156.0
2021-09-24 11:40:00,203.85,204.13,203.77,204.13,8843.0,197.069,197.3397,196.9917,197.3397,8843.0
2021-09-24 11:50:00,204.14,204.32,204.09,204.32,7677.0,197.3494,197.5234,197.301,197.5234,7677.0
2021-09-24 12:00:00,204.28,204.28,203.9,203.95,7158.0,197.4847,197.4847,197.1173,197.1657,7158.0
2021-09-24 12:10:00,203.95,204.23,203.91,204.23,4594.0,197.1657,197.4364,197.127,197.4364,4594.0
2021-09-24 12:20:00,204.24,204.37,204.2,204.2,4338.0,197.446,197.5717,197.4074,197.4074,4338.0
2021-09-24 12:30:00,204.24,204.24,204.02,204.09,7008.0,197.446,197.446,197.2334,197.301,7008.0
2021-09-24 12:40:00,204.06,204.2,204.05,204.17,6024.0,197.272,197.4074,197.2624,197.3784,6024.0
2021-09-24 12:50:00,204.17,204.22,204.02,204.17,5310.0,197.3784,197.4267,197.2334,197.3784,5310.0
2021-09-24 13:00:00,204.14,204.23,204.09,204.11,6890.0,197.3494,197.4364,197.301,197.3204,6890.0
2021-09-24 13:10:00,204.08,204.39,204.03,204.17,7384.0,197.2914,197.591,197.243,197.3784,7384.0
2021-09-24 13:20:00,204.2,204.33,204.12,204.31,5173.0,197.4074,197.533,197.33,197.5137,5173.0
2021-09-24 13:30:00,204.24,204.24,204.08,204.15,5081.0,197.446,197.446,197.2914,197.359,5081.0
2021-09-24 13:40:00,204.25,204.4,204.2,204.28,10976.0,197.4557,197.6007,197.4074,197.4847,10976.0
2021-09-24 13:50:00,204.31,204.38,204.23,204.26,7305.0,197.5137,197.5814,197.4364,197.4654,7305.0
2021-09-24 14:00:00,204.31,204.61,204.28,204.53,15686.0,197.5137,197.8037,197.4847,197.7264,15686.0
2021-09-24 14:10:00,204.57,204.74,204.57,204.74,6335.0,197.7651,197.9294,197.7651,197.9294,6335.0
2021-09-24 14:20:00,204.78,204.85,204.71,204.82,5315.0,197.9681,198.0357,197.9004,198.0067,5315.0
2021-09-24 14:30:00,204.79,204.95,204.77,204.89,5434.0,197.9777,198.1324,197.9584,198.0744,5434.0
2021-09-24 14:40:00,204.88,204.99,204.85,204.93,6241.0,198.0647,198.1711,198.0357,198.1131,6241.0
2021-09-24 14:50:00,204.92,205.08,204.91,205.08,6417.0,198.1034,198.2581,198.0937,198.2581,6417.0
2021-09-24 15:00:00,205.12,205.12,204.83,204.9,8061.0,198.2968,198.2968,198.0164,198.0841,8061.0
2021-09-24 15:10:00,204.9,205.05,204.83,204.96,8260.0,198.0841,198.2291,198.0164,198.1421,8260.0
2021-09-24 15:20:00,204.96,205.2,204.93,205.0,12874.0,198.1421,198.3741,198.1131,198.1808,12874.0
2021-09-24 15:30:00,205.04,205.18,204.95,204.99,16563.0,198.2194,198.3548,198.1324,198.1711,16563.0
2021-09-24 15:40:00,205.0,205.2,204.88,205.14,28676.0,198.1808,198.3741,198.0647,198.3161,28676.0
2021-09-24 15:50:00,205.08,205.2,204.72,204.76,96071.0,198.2581,198.3741,197.9101,197.9487,96071.0
2021-09-27 09:30:00,204.01,204.01,202.01,202.16,31684.0,197.2237,197.2237,195.2902,195.4352,31684.0
2021-09-27 09:40:00,202.09,202.09,201.16,201.41,14298.0,195.3676,195.3676,194.4685,194.7102,14298.0
2021-09-27 09:50:00,201.39,201.39,200.79,201.04,18522.0,194.6908,194.6908,194.1108,194.3525,18522.0
2021-09-27 10:00:00,201.03,201.05,200.44,200.94,12138.0,194.3428,194.3622,193.7724,194.2558,12138.0
2021-09-27 10:10:00,200.73,201.21,200.64,201.21,9497.0,194.0528,194.5168,193.9658,194.5168,9497.0
2021-09-27 10:20:00,201.14,201.14,200.26,200.28,19778.0,194.4492,194.4492,193.5984,193.6178,19778.0
2021-09-27 10:30:00,200.3,200.78,200.26,200.73,15328.0,193.6371,194.1011,193.5984,194.0528,15328.0
2021-09-27 10:40:00,200.84,200.98,200.25,200.28,10844.0,194.1591,194.2945,193.5888,193.6178,10844.0
2021-09-27 10:50:00,200.25,200.31,200.02,200.12,7962.0,193.5888,193.6468,193.3664,193.4631,7962.0
2021-09-27 11:00:00,200.11,200.52,199.88,199.89,13971.0,193.4534,193.8498,193.2311,193.2407,13971.0
2021-09-27 11:10:00,199.87,200.08,199.14,199.14,14161.0,193.2214,193.4244,192.5157,192.5157,14161.0
2021-09-27 11:20:00,199.05,199.09,198.63,198.95,28339.0,192.4287,192.4673,192.0227,192.332,28339.0
2021-09-27 11:30:00,198.92,199.01,198.7,198.83,30628.0,192.303,192.39,192.0903,192.216,30628.0
2021-09-27 11:40:00,198.86,198.86,198.11,198.11,47520.0,192.245,192.245,191.5199,191.5199,47520.0
2021-09-27 11:50:00,198.15,198.93,198.01,198.87,66751.0,191.5586,192.3127,191.4233,192.2547,66751.0
2021-09-27 12:00:00,198.83,198.84,198.05,198.06,8088.0,192.216,192.2257,191.4619,191.4716,8088.0
2021-09-27 12:10:00,198.07,198.38,197.8,198.02,82605.0,191.4813,191.781,191.2203,191.4329,82605.0
2021-09-27 12:20:00,198.02,198.02,197.35,197.44,65414.0,191.4329,191.4329,190.7852,190.8722,65414.0
2021-09-27 12:30:00,197.44,197.83,197.38,197.67,78664.0,190.8722,191.2493,190.8142,191.0946,78664.0
2021-09-27 12:40:00,197.67,197.72,196.9,196.9,25399.0,191.0946,191.1429,190.3502,190.3502,25399.0
2021-09-27 12:50:00,196.98,196.98,196.52,196.82,13286.0,190.4275,190.4275,189.9828,190.2729,13286.0
2021-09-27 13:00:00,196.86,197.07,196.66,197.03,13444.0,190.3115,190.5145,190.1182,190.4759,13444.0
2021-09-27 13:10:00,197.1,197.39,197.01,197.39,7212.0,190.5435,190.8239,190.4565,190.8239,7212.0
2021-09-27 13:20:00,197.29,197.45,197.29,197.4,4340.0,190.7272,190.8819,190.7272,190.8336,4340.0
2021-09-27 13:30:00,197.4,197.71,197.38,197.67,27938.0,190.8336,191.1333,190.8142,191.0946,27938.0
2021-09-27 13:40:00,197.66,197.92,197.65,197.86,24710.0,191.0849,191.3363,191.0753,191.2783,24710.0
2021-09-27 13:50:00,197.81,197.86,197.42,197.65,19438.0,191.2299,191.2783,190.8529,191.0753,19438.0
2021-09-27 14:00:00,197.67,198.12,197.61,198.1,25265.0,191.0946,191.5296,191.0366,191.5103,25265.0
2021-09-27 14:10:00,198.08,198.4,198.02,198.33,15926.0,191.4909,191.8003,191.4329,191.7326,15926.0
2021-09-27 14:20:00,198.34,198.37,197.96,198.11,19448.0,191.7423,191.7713,191.3749,191.5199,19448.0
2021-09-27 14:30:00,198.12,198.12,197.81,197.96,22082.0,191.5296,191.5296,191.2299,191.3749,22082.0
2021-09-27 14:40:00,197.97,198.51,197.97,198.43,22014.0,191.3846,191.9066,191.3846,191.8293,22014.0
2021-09-27 14:50:00,198.42,198.45,198.12,198.15,13827.0,191.8196,191.8486,191.5296,191.5586,13827.0
2021-09-27 15:00:00,198.19,198.25,198.03,198.13,13989.0,191.5973,191.6553,191.4426,191.5393,13989.0
2021-09-27 15:10:00,198.16,198.58,198.16,198.47,19324.0,191.5683,191.9743,191.5683,191.868,19324.0
2021-09-27 15:20:00,198.46,198.63,198.32,198.34,87597.0,191.8583,192.0227,191.723,191.7423,87597.0
2021-09-27 15:30:00,198.32,198.52,198.16,198.52,42180.0,191.723,191.9163,191.5683,191.9163,42180.0
2021-09-27 15:40:00,198.55,198.9,198.45,198.45,53509.0,191.9453,192.2837,191.8486,191.8486,53509.0
2021-09-27 15:50:00,198.37,198.39,197.77,197.8,139965.0,191.7713,191.7906,191.1913,191.2203,139965.0
2021-09-28 09:30:00,196.01,196.25,192.76,192.87,66367.0,189.4898,189.7218,186.3479,186.4543,66367.0
2021-09-28 09:40:00,192.83,193.87,192.48,193.11,42144.0,186.4156,187.421,186.0772,186.6863,42144.0
2021-09-28 09:50:00,193.02,193.73,192.55,193.32,33869.0,186.5993,187.2856,186.1449,186.8893,33869.0
2021-09-28 10:00:00,193.18,193.3,192.13,192.26,19286.0,186.7539,186.87,185.7389,185.8645,19286.0
2021-09-28 10:10:00,192.25,192.63,191.33,191.74,51717.0,185.8549,186.2222,184.9655,185.3618,51717.0
2021-09-28 10:20:00,191.72,192.2,191.34,192.04,35409.0,185.3425,185.8065,184.9752,185.6519,35409.0
2021-09-28 10:30:00,192.08,192.49,191.47,192.26,43943.0,185.6905,186.0869,185.1008,185.8645,43943.0
2021-09-28 10:40:00,192.12,192.62,191.77,192.31,27949.0,185.7292,186.2126,185.3908,185.9129,27949.0
2021-09-28 10:50:00,192.31,192.57,191.58,191.94,27665.0,185.9129,186.1642,185.2072,185.5552,27665.0
2021-09-28 11:00:00,192.01,192.63,191.64,191.75,20025.0,185.6229,186.2222,185.2652,185.3715,20025.0
2021-09-28 11:10:00,191.75,192.08,191.69,191.78,26540.0,185.3715,185.6905,185.3135,185.4005,26540.0
2021-09-28 11:20:00,191.66,192.16,191.57,191.7,18930.0,185.2845,185.7679,185.1975,185.3232,18930.0
2021-09-28 11:30:00,191.73,192.37,191.54,192.37,29629.0,185.3522,185.9709,185.1685,185.9709,29629.0
2021-09-28 11:40:00,192.37,192.4,191.72,192.08,18365.0,185.9709,185.9999,185.3425,185.6905,18365.0
2021-09-28 11:50:00,192.0,192.2,191.74,192.19,26507.0,185.6132,185.8065,185.3618,185.7969,26507.0
2021-09-28 12:00:00,192.23,192.93,192.1,192.8,36685.0,185.8355,186.5123,185.7099,186.3866,36685.0
2021-09-28 12:10:00,192.8,193.12,192.79,193.07,16777.0,186.3866,186.6959,186.3769,186.6476,16777.0
2021-09-28 12:20:00,193.01,193.2,192.8,192.87,14371.0,186.5896,186.7733,186.3866,186.4543,14371.0
2021-09-28 12:30:00,192.83,192.87,192.35,192.53,17461.0,186.4156,186.4543,185.9516,186.1256,17461.0
2021-09-28 12:40:00,192.5,192.98,192.47,192.77,43659.0,186.0966,186.5606,186.0676,186.3576,43659.0
2021-09-28 12:50:00,192.79,193.05,192.65,192.83,34215.0,186.3769,186.6283,186.2416,186.4156,34215.0
2021-09-28 13:00:00,192.83,193.46,192.45,192.97,33379.0,186.4156,187.0246,186.0482,186.5509,33379.0
2021-09-28 13:10:00,192.96,193.4,192.8,193.37,21483.0,186.5413,186.9666,186.3866,186.9376,21483.0
2021-09-28 13:20:00,193.35,193.79,193.33,193.67,10019.0,186.9183,187.3437,186.899,187.2276,10019.0
2021-09-28 13:30:00,193.62,193.65,193.26,193.39,18043.0,187.1793,187.2083,186.8313,186.957,18043.0
2021-09-28 13:40:00,193.43,193.55,193.21,193.27,15359.0,186.9956,187.1116,186.7829,186.8409,15359.0
2021-09-28 13:50:00,193.27,193.32,192.84,192.84,11523.0,186.8409,186.8893,186.4253,186.4253,11523.0
2021-09-28 14:00:00,192.77,193.1,192.72,193.06,14933.0,186.3576,186.6766,186.3092,186.6379,14933.0
2021-09-28 14:10:00,193.0,193.26,192.65,193.21,10849.0,186.5799,186.8313,186.2416,186.7829,10849.0
2021-09-28 14:20:00,193.27,193.61,193.27,193.48,11239.0,186.8409,187.1696,186.8409,187.044,11239.0
2021-09-28 14:30:00,193.42,193.51,193.01,193.33,14550.0,186.986,187.073,186.5896,186.899,14550.0
2021-09-28 14:40:00,193.3,194.14,193.29,194.14,15701.0,186.87,187.682,186.8603,187.682,15701.0
2021-09-28 14:50:00,194.09,194.32,193.85,194.27,22338.0,187.6337,187.856,187.4017,187.8077,22338.0
2021-09-28 15:00:00,194.22,194.59,194.13,194.58,22498.0,187.7593,188.117,187.6723,188.1074,22498.0
2021-09-28 15:10:00,194.53,194.56,194.32,194.4,23439.0,188.059,188.088,187.856,187.9334,23439.0
2021-09-28 15:20:00,194.37,194.64,194.14,194.15,29051.0,187.9044,188.1654,187.682,187.6917,29051.0
2021-09-28 15:30:00,194.15,194.45,193.82,194.0,40894.0,187.6917,187.9817,187.3727,187.5467,40894.0
2021-09-28 15:40:00,193.97,194.2,192.97,193.0,50029.0,187.5177,187.74,186.5509,186.5799,50029.0
2021-09-28 15:50:00,192.94,193.23,192.66,192.81,161538.0,186.5219,186.8023,186.2512,186.3963,161538.0
2021-09-29 09:30:00,194.71,195.76,193.16,193.17,65054.0,188.233,189.2481,186.7346,186.7443,65054.0
2021-09-29 09:40:00,193.06,193.8,192.59,193.8,15909.0,186.6379,187.3533,186.1836,187.3533,15909.0
2021-09-29 09:50:00,193.52,194.25,193.23,193.76,10998.0,187.0826,187.7884,186.8023,187.3147,10998.0
2021-09-29 10:00:00,193.84,194.36,193.82,194.3,13665.0,187.392,187.8947,187.3727,187.8367,13665.0
2021-09-29 10:10:00,194.55,194.92,194.18,194.6,15843.0,188.0784,188.4361,187.7207,188.1267,15843.0
2021-09-29 10:20:00,194.68,195.14,194.6,194.8,10333.0,188.204,188.6487,188.1267,188.3201,10333.0
2021-09-29 10:30:00,194.78,195.19,194.48,194.88,24349.0,188.3007,188.6971,188.0107,188.3974,24349.0
2021-09-29 10:40:00,194.96,195.66,194.77,195.56,16220.0,188.4747,189.1514,188.2911,189.0548,16220.0
2021-09-29 10:50:00,195.45,195.61,194.9,195.27,38268.0,188.9484,189.1031,188.4167,188.7744,38268.0
2021-09-29 11:00:00,195.32,195.41,194.77,195.18,36014.0,188.8228,188.9098,188.2911,188.6874,36014.0
2021-09-29 11:10:00,195.09,195.29,194.92,195.26,15875.0,188.6004,188.7938,188.4361,188.7648,15875.0
2021-09-29 11:20:00,195.21,195.47,195.05,195.1,12368.0,188.7164,188.9678,188.5617,188.6101,12368.0
2021-09-29 11:30:00,195.23,195.3,194.76,194.84,18427.0,188.7358,188.8034,188.2814,188.3587,18427.0
2021-09-29 11:40:00,194.84,195.2,194.83,195.08,16803.0,188.3587,188.7067,188.3491,188.5907,16803.0
2021-09-29 11:50:00,195.1,195.25,194.82,195.18,45815.0,188.6101,188.7551,188.3394,188.6874,45815.0
2021-09-29 12:00:00,195.12,195.3,195.03,195.23,41871.0,188.6294,188.8034,188.5424,188.7358,41871.0
2021-09-29 12:10:00,195.12,195.16,194.66,194.92,12396.0,188.6294,188.6681,188.1847,188.4361,12396.0
2021-09-29 12:20:00,194.96,195.21,194.94,195.08,14772.0,188.4747,188.7164,188.4554,188.5907,14772.0
2021-09-29 12:30:00,195.17,195.29,194.93,195.04,11991.0,188.6777,188.7938,188.4457,188.5521,11991.0
2021-09-29 12:40:00,195.11,195.28,194.97,195.27,10443.0,188.6197,188.7841,188.4844,188.7744,10443.0
2021-09-29 12:50:00,195.2,195.38,195.09,195.26,5977.0,188.7067,188.8808,188.6004,188.7648,5977.0
2021-09-29 13:00:00,195.23,195.29,194.83,195.08,15824.0,188.7358,188.7938,188.3491,188.5907,15824.0
2021-09-29 13:10:00,195.06,195.12,194.64,194.95,13318.0,188.5714,188.6294,188.1654,188.4651,13318.0
2021-09-29 13:20:00,194.91,195.01,194.63,194.72,10587.0,188.4264,188.5231,188.1557,188.2427,10587.0
2021-09-29 13:30:00,194.63,195.17,194.24,195.1,44159.0,188.1557,188.6777,187.7787,188.6101,44159.0
2021-09-29 13:40:00,195.08,195.08,194.6,194.73,10643.0,188.5907,188.5907,188.1267,188.2524,10643.0
2021-09-29 13:50:00,194.68,195.06,194.65,195.05,10732.0,188.204,188.5714,188.175,188.5617,10732.0
2021-09-29 14:00:00,195.12,195.81,195.08,195.77,11880.0,188.6294,189.2965,188.5907,189.2578,11880.0
2021-09-29 14:10:00,195.77,196.0,195.76,195.89,8957.0,189.2578,189.4801,189.2481,189.3738,8957.0
2021-09-29 14:20:00,195.95,196.04,195.75,195.98,10720.0,189.4318,189.5188,189.2385,189.4608,10720.0
2021-09-29 14:30:00,196.03,196.17,195.92,196.17,13970.0,189.5091,189.6445,189.4028,189.6445,13970.0
2021-09-29 14:40:00,196.13,196.52,196.1,196.14,18287.0,189.6058,189.9828,189.5768,189.6155,18287.0
2021-09-29 14:50:00,196.16,196.64,196.15,196.47,11798.0,189.6348,190.0988,189.6251,189.9345,11798.0
2021-09-29 15:00:00,196.44,196.49,196.17,196.23,14874.0,189.9055,189.9538,189.6445,189.7025,14874.0
2021-09-29 15:10:00,196.24,196.24,195.7,195.71,13999.0,189.7122,189.7122,189.1901,189.1998,13999.0
2021-09-29 15:20:00,195.72,195.81,195.59,195.81,9046.0,189.2095,189.2965,189.0838,189.2965,9046.0
2021-09-29 15:30:00,195.79,195.97,195.54,195.55,16169.0,189.2771,189.4511,189.0354,189.0451,16169.0
2021-09-29 15:40:00,195.59,195.59,195.1,195.29,17697.0,189.0838,189.0838,188.6101,188.7938,17697.0
2021-09-29 15:50:00,195.24,195.38,194.9,195.01,93243.0,188.7454,188.8808,188.4167,188.5231,93243.0
2021-09-30 09:30:00,195.94,197.19,195.94,196.51,42373.0,189.4221,190.6306,189.4221,189.9732,42373.0
2021-09-30 09:40:00,196.21,197.15,196.06,197.04,9921.0,189.6832,190.5919,189.5381,190.4855,9921.0
2021-09-30 09:50:00,197.16,197.47,196.93,197.07,7842.0,190.6016,190.9012,190.3792,190.5145,7842.0
2021-09-30 10:00:00,197.02,197.14,196.51,196.57,10763.0,190.4662,190.5822,189.9732,190.0312,10763.0
2021-09-30 10:10:00,196.54,197.39,196.44,197.31,7187.0,190.0022,190.8239,189.9055,190.7466,7187.0
2021-09-30 10:20:00,197.39,198.0,196.98,197.97,39951.0,190.8239,191.4136,190.4275,191.3846,39951.0
2021-09-30 10:30:00,197.98,198.04,197.58,197.96,44232.0,191.3943,191.4523,191.0076,191.3749,44232.0
2021-09-30 10:40:00,197.99,198.12,197.22,197.22,51196.0,191.4039,191.5296,190.6596,190.6596,51196.0
2021-09-30 10:50:00,197.22,197.22,196.56,196.75,37446.0,190.6596,190.6596,190.0215,190.2052,37446.0
2021-09-30 11:00:00,196.72,196.72,196.12,196.16,70398.0,190.1762,190.1762,189.5961,189.6348,70398.0
2021-09-30 11:10:00,196.16,197.04,196.01,197.0,25316.0,189.6348,190.4855,189.4898,190.4469,25316.0
2021-09-30 11:20:00,197.0,197.08,196.5,196.71,14024.0,190.4469,190.5242,189.9635,190.1665,14024.0
2021-09-30 11:30:00,196.82,196.88,196.23,196.51,14728.0,190.2729,190.3309,189.7025,189.9732,14728.0
2021-09-30 11:40:00,196.39,196.43,195.85,196.16,32001.0,189.8572,189.8958,189.3351,189.6348,32001.0
2021-09-30 11:50:00,196.16,196.29,195.95,196.18,8937.0,189.6348,189.7605,189.4318,189.6541,8937.0
2021-09-30 12:00:00,196.16,196.25,195.19,195.23,20777.0,189.6348,189.7218,188.6971,188.7358,20777.0
2021-09-30 12:10:00,195.25,195.36,195.07,195.15,13582.0,188.7551,188.8614,188.5811,188.6584,13582.0
2021-09-30 12:20:00,195.22,195.44,195.1,195.1,8979.0,188.7261,188.9388,188.6101,188.6101,8979.0
2021-09-30 12:30:00,195.0,195.24,194.88,195.04,10640.0,188.5134,188.7454,188.3974,188.5521,10640.0
2021-09-30 12:40:00,194.83,195.43,194.75,195.41,12125.0,188.3491,188.9291,188.2717,188.9098,12125.0
2021-09-30 12:50:00,195.47,195.52,195.09,195.12,7580.0,188.9678,189.0161,188.6004,188.6294,7580.0
2021-09-30 13:00:00,195.12,195.62,195.08,195.6,4152.0,188.6294,189.1128,188.5907,189.0934,4152.0
2021-09-30 13:10:00,195.62,195.62,195.24,195.48,4691.0,189.1128,189.1128,188.7454,188.9774,4691.0
2021-09-30 13:20:00,195.52,195.56,195.01,195.17,6884.0,189.0161,189.0548,188.5231,188.6777,6884.0
2021-09-30 13:30:00,195.13,195.51,195.01,195.5,10253.0,188.6391,189.0064,188.5231,188.9968,10253.0
2021-09-30 13:40:00,195.53,195.56,195.27,195.44,4406.0,189.0258,189.0548,188.7744,188.9388,4406.0
2021-09-30 13:50:00,195.41,195.81,195.4,195.75,6287.0,188.9098,189.2965,188.9001,189.2385,6287.0
2021-09-30 14:00:00,195.74,196.48,195.74,196.37,15595.0,189.2288,189.9442,189.2288,189.8378,15595.0
2021-09-30 14:10:00,196.23,196.39,196.05,196.15,7004.0,189.7025,189.8572,189.5285,189.6251,7004.0
2021-09-30 14:20:00,196.09,196.45,195.99,196.45,7967.0,189.5671,189.9152,189.4705,189.9152,7967.0
2021-09-30 14:30:00,196.41,196.69,196.29,196.31,6332.0,189.8765,190.1472,189.7605,189.7798,6332.0
2021-09-30 14:40:00,196.31,196.73,196.26,196.41,6823.0,189.7798,190.1859,189.7315,189.8765,6823.0
2021-09-30 14:50:00,196.45,196.61,196.04,196.05,7587.0,189.9152,190.0698,189.5188,189.5285,7587.0
2021-09-30 15:00:00,195.97,196.11,195.9,196.09,9809.0,189.4511,189.5865,189.3835,189.5671,9809.0
2021-09-30 15:10:00,196.11,196.47,196.11,196.13,9935.0,189.5865,189.9345,189.5865,189.6058,9935.0
2021-09-30 15:20:00,196.12,196.15,195.67,195.68,12018.0,189.5961,189.6251,189.1611,189.1708,12018.0
2021-09-30 15:30:00,195.67,195.96,195.35,195.35,18312.0,189.1611,189.4415,188.8518,188.8518,18312.0
2021-09-30 15:40:00,195.25,195.4,194.79,194.87,40939.0,188.7551,188.9001,188.3104,188.3877,40939.0
2021-09-30 15:50:00,194.82,194.94,194.05,194.05,123594.0,188.3394,188.4554,187.595,187.595,123594.0
2021-10-01 09:30:00,194.14,195.07,192.74,193.49,87822.0,187.682,188.5811,186.3286,187.0536,87822.0
2021-10-01 09:40:00,193.57,193.57,192.43,193.14,27593.0,187.131,187.131,186.0289,186.7153,27593.0
2021-10-01 09:50:00,193.16,193.67,192.71,193.3,16462.0,186.7346,187.2276,186.2996,186.87,16462.0
2021-10-01 10:00:00,193.36,193.81,192.75,193.43,15446.0,186.928,187.363,186.3382,186.9956,15446.0
2021-10-01 10:10:00,193.47,193.99,193.27,193.61,15059.0,187.0343,187.537,186.8409,187.1696,15059.0
2021-10-01 10:20:00,193.35,193.61,193.08,193.37,20194.0,186.9183,187.1696,186.6573,186.9376,20194.0
2021-10-01 10:30:00,193.37,194.02,193.37,194.01,20415.0,186.9376,187.566,186.9376,187.5563,20415.0
2021-10-01 10:40:00,193.91,194.89,193.86,194.83,14285.0,187.4597,188.4071,187.4113,188.3491,14285.0
2021-10-01 10:50:00,194.84,195.01,194.62,194.83,14614.0,188.3587,188.5231,188.146,188.3491,14614.0
2021-10-01 11:00:00,194.85,195.06,194.27,194.46,15657.0,188.3684,188.5714,187.8077,187.9914,15657.0
2021-10-01 11:10:00,194.51,195.64,194.5,195.45,9126.0,188.0397,189.1321,188.03,188.9484,9126.0
2021-10-01 11:20:00,195.46,195.46,194.96,195.14,12950.0,188.9581,188.9581,188.4747,188.6487,12950.0
2021-10-01 11:30:00,195.21,195.77,195.21,195.75,8574.0,188.7164,189.2578,188.7164,189.2385,8574.0
2021-10-01 11:40:00,195.81,196.35,195.77,196.18,11381.0,189.2965,189.8185,189.2578,189.6541,11381.0
2021-10-01 11:50:00,196.24,196.24,195.67,195.88,11577.0,189.7122,189.7122,189.1611,189.3641,11577.0
2021-10-01 12:00:00,195.94,196.02,195.5,195.84,8854.0,189.4221,189.4995,188.9968,189.3255,8854.0
2021-10-01 12:10:00,195.85,195.89,195.26,195.4,9416.0,189.3351,189.3738,188.7648,188.9001,9416.0
2021-10-01 12:20:00,195.6,195.84,195.47,195.47,10817.0,189.0934,189.3255,188.9678,188.9678,10817.0
2021-10-01 12:30:00,195.47,195.55,195.24,195.39,9726.0,188.9678,189.0451,188.7454,188.8904,9726.0
2021-10-01 12:40:00,195.42,195.57,195.27,195.32,10027.0,188.9194,189.0644,188.7744,188.8228,10027.0
2021-10-01 12:50:00,195.34,195.5,195.0,195.3,15930.0,188.8421,188.9968,188.5134,188.8034,15930.0
2021-10-01 13:00:00,195.36,195.57,195.08,195.51,8002.0,188.8614,189.0644,188.5907,189.0064,8002.0
2021-10-01 13:10:00,195.5,195.74,195.46,195.64,8971.0,188.9968,189.2288,188.9581,189.1321,8971.0
2021-10-01 13:20:00,195.6,195.81,195.59,195.62,7614.0,189.0934,189.2965,189.0838,189.1128,7614.0
2021-10-01 13:30:00,195.64,196.01,195.64,195.99,10432.0,189.1321,189.4898,189.1321,189.4705,10432.0
2021-10-01 13:40:00,196.04,196.48,195.96,196.33,16177.0,189.5188,189.9442,189.4415,189.7992,16177.0
2021-10-01 13:50:00,196.32,196.43,196.04,196.3,42530.0,189.7895,189.8958,189.5188,189.7702,42530.0
2021-10-01 14:00:00,196.32,196.71,196.32,196.64,27229.0,189.7895,190.1665,189.7895,190.0988,27229.0
2021-10-01 14:10:00,196.64,196.75,196.59,196.6,13659.0,190.0988,190.2052,190.0505,190.0602,13659.0
2021-10-01 14:20:00,196.57,196.71,196.38,196.52,25287.0,190.0312,190.1665,189.8475,189.9828,25287.0
2021-10-01 14:30:00,196.45,196.68,196.44,196.66,14792.0,189.9152,190.1375,189.9055,190.1182,14792.0
2021-10-01 14:40:00,196.65,196.72,196.45,196.62,13593.0,190.1085,190.1762,189.9152,190.0795,13593.0
2021-10-01 14:50:00,196.65,196.91,196.51,196.87,15956.0,190.1085,190.3599,189.9732,190.3212,15956.0
2021-10-01 15:00:00,196.85,197.19,196.84,197.15,17597.0,190.3019,190.6306,190.2922,190.5919,17597.0
2021-10-01 15:10:00,197.16,197.7,197.16,197.28,17487.0,190.6016,191.1236,190.6016,190.7176,17487.0
2021-10-01 15:20:00,197.26,197.34,197.14,197.25,21173.0,190.6982,190.7756,190.5822,190.6886,21173.0
2021-10-01 15:30:00,197.2,197.43,197.02,197.07,35775.0,190.6402,190.8626,190.4662,190.5145,35775.0
2021-10-01 15:40:00,197.06,197.16,196.35,196.48,54005.0,190.5049,190.6016,189.8185,189.9442,54005.0
2021-10-01 15:50:00,196.49,196.99,195.89,196.24,239394.0,189.9538,190.4372,189.3738,189.7122,239394.0
2021-10-04 09:30:00,195.18,195.99,194.94,195.28,37950.0,188.6874,189.4705,188.4554,188.7841,37950.0
2021-10-04 09:40:00,195.33,195.33,193.84,194.26,20528.0,188.8324,188.8324,187.392,187.798,20528.0
2021-10-04 09:50:00,194.41,194.77,193.96,194.18,10210.0,187.943,188.2911,187.508,187.7207,10210.0
2021-10-04 10:00:00,194.35,194.51,193.45,193.68,17493.0,187.885,188.0397,187.015,187.2373,17493.0
2021-10-04 10:10:00,193.57,194.36,193.57,194.13,9390.0,187.131,187.8947,187.131,187.6723,9390.0
2021-10-04 10:20:00,194.23,194.28,193.31,193.72,31759.0,187.769,187.8174,186.8796,187.276,31759.0
2021-10-04 10:30:00,193.31,193.46,192.72,192.72,18710.0,186.8796,187.0246,186.3092,186.3092,18710.0
2021-10-04 10:40:00,192.94,193.73,192.55,192.55,30002.0,186.5219,187.2856,186.1449,186.1449,30002.0
2021-10-04 10:50:00,192.74,192.83,192.06,192.09,18723.0,186.3286,186.4156,185.6712,185.7002,18723.0
2021-10-04 11:00:00,192.11,192.56,191.88,192.36,51774.0,185.7195,186.1546,185.4972,185.9612,51774.0
2021-10-04 11:10:00,192.34,192.92,192.23,192.55,10010.0,185.9419,186.5026,185.8355,186.1449,10010.0
2021-10-04 11:20:00,192.46,192.5,191.99,192.27,14197.0,186.0579,186.0966,185.6035,185.8742,14197.0
2021-10-04 11:30:00,192.21,192.21,191.06,191.07,31186.0,185.8162,185.8162,184.7045,184.7141,31186.0
2021-10-04 11:40:00,191.06,191.44,191.03,191.38,16784.0,184.7045,185.0718,184.6755,185.0138,16784.0
2021-10-04 11:50:00,191.39,191.7,191.16,191.57,15305.0,185.0235,185.3232,184.8011,185.1975,15305.0
2021-10-04 12:00:00,191.46,192.13,191.36,192.13,8452.0,185.0912,185.7389,184.9945,185.7389,8452.0
2021-10-04 12:10:00,192.03,192.05,191.6,191.66,9072.0,185.6422,185.6615,185.2265,185.2845,9072.0
2021-10-04 12:20:00,191.59,191.63,191.27,191.33,8017.0,185.2168,185.2555,184.9075,184.9655,8017.0
2021-10-04 12:30:00,191.25,191.6,191.22,191.48,9039.0,184.8881,185.2265,184.8591,185.1105,9039.0
2021-10-04 12:40:00,191.59,191.59,190.94,191.05,22259.0,185.2168,185.2168,184.5885,184.6948,22259.0
2021-10-04 12:50:00,190.99,191.35,190.93,191.31,4855.0,184.6368,184.9848,184.5788,184.9461,4855.0
2021-10-04 13:00:00,191.24,191.59,191.02,191.48,6958.0,184.8785,185.2168,184.6658,185.1105,6958.0
2021-10-04 13:10:00,191.53,191.67,191.3,191.38,9302.0,185.1588,185.2942,184.9365,185.0138,9302.0
2021-10-04 13:20:00,191.39,191.6,191.23,191.26,7163.0,185.0235,185.2265,184.8688,184.8978,7163.0
2021-10-04 13:30:00,191.31,191.66,191.31,191.66,8493.0,184.9461,185.2845,184.9461,185.2845,8493.0
2021-10-04 13:40:00,191.64,192.13,191.56,192.06,12894.0,185.2652,185.7389,185.1878,185.6712,12894.0
2021-10-04 13:50:00,191.97,192.02,191.48,191.5,6653.0,185.5842,185.6325,185.1105,185.1298,6653.0
2021-10-04 14:00:00,191.49,192.3,191.48,192.23,11604.0,185.1202,185.9032,185.1105,185.8355,11604.0
2021-10-04 14:10:00,192.12,192.5,191.94,192.46,11232.0,185.7292,186.0966,185.5552,186.0579,11232.0
2021-10-04 14:20:00,192.51,192.79,192.49,192.53,9209.0,186.1062,186.3769,186.0869,186.1256,9209.0
2021-10-04 14:30:00,192.6,192.81,192.27,192.8,26522.0,186.1932,186.3963,185.8742,186.3866,26522.0
2021-10-04 14:40:00,192.69,193.34,192.68,193.34,24515.0,186.2802,186.9086,186.2706,186.9086,24515.0
2021-10-04 14:50:00,193.3,193.86,193.08,193.79,67228.0,186.87,187.4113,186.6573,187.3437,67228.0
2021-10-04 15:00:00,193.8,193.99,193.55,193.87,18796.0,187.3533,187.537,187.1116,187.421,18796.0
2021-10-04 15:10:00,193.89,193.96,193.47,193.47,29011.0,187.4403,187.508,187.0343,187.0343,29011.0
2021-10-04 15:20:00,193.47,193.66,193.22,193.55,50319.0,187.0343,187.218,186.7926,187.1116,50319.0
2021-10-04 15:30:00,193.56,194.39,193.53,194.03,73372.0,187.1213,187.9237,187.0923,187.5757,73372.0
2021-10-04 15:40:00,194.03,194.63,194.03,194.28,72964.0,187.5757,188.1557,187.5757,187.8174,72964.0
2021-10-04 15:50:00,194.28,194.28,193.62,193.69,182809.0,187.8174,187.8174,187.1793,187.247,182809.0
2021-10-05 09:30:00,195.22,195.73,193.98,194.37,52582.0,188.7261,189.2191,187.5273,187.9044,52582.0
2021-10-05 09:40:00,194.45,194.92,194.24,194.83,16054.0,187.9817,188.4361,187.7787,188.3491,16054.0
2021-10-05 09:50:00,194.76,195.13,193.66,194.35,19640.0,188.2814,188.6391,187.218,187.885,19640.0
2021-10-05 10:00:00,194.34,195.16,194.34,194.98,10167.0,187.8754,188.6681,187.8754,188.4941,10167.0
2021-10-05 10:10:00,194.98,195.48,194.71,195.25,22809.0,188.4941,188.9774,188.233,188.7551,22809.0
2021-10-05 10:20:00,195.28,195.92,195.18,195.79,19547.0,188.7841,189.4028,188.6874,189.2771,19547.0
2021-10-05 10:30:00,195.87,195.9,195.33,195.52,13199.0,189.3545,189.3835,188.8324,189.0161,13199.0
2021-10-05 10:40:00,195.46,195.55,195.15,195.22,13893.0,188.9581,189.0451,188.6584,188.7261,13893.0
2021-10-05 10:50:00,195.22,196.36,195.17,196.25,48891.0,188.7261,189.8282,188.6777,189.7218,48891.0
2021-10-05 11:00:00,196.35,196.9,195.99,196.72,24804.0,189.8185,190.3502,189.4705,190.1762,24804.0
2021-10-05 11:10:00,196.72,196.72,196.06,196.29,38788.0,190.1762,190.1762,189.5381,189.7605,38788.0
2021-10-05 11:20:00,196.3,196.4,195.94,196.13,8544.0,189.7702,189.8668,189.4221,189.6058,8544.0
2021-10-05 11:30:00,196.23,196.42,195.94,196.29,15943.0,189.7025,189.8862,189.4221,189.7605,15943.0
2021-10-05 11:40:00,196.24,196.3,195.95,196.08,9337.0,189.7122,189.7702,189.4318,189.5575,9337.0
2021-10-05 11:50:00,196.04,196.34,195.86,196.27,7402.0,189.5188,189.8088,189.3448,189.7412,7402.0
2021-10-05 12:00:00,196.25,197.12,196.25,197.06,14617.0,189.7218,190.5629,189.7218,190.5049,14617.0
2021-10-05 12:10:00,197.11,197.38,196.9,196.99,26983.0,190.5532,190.8142,190.3502,190.4372,26983.0
2021-10-05 12:20:00,197.0,197.38,196.93,197.09,23754.0,190.4469,190.8142,190.3792,190.5339,23754.0
2021-10-05 12:30:00,197.0,197.09,196.53,196.67,9690.0,190.4469,190.5339,189.9925,190.1279,9690.0
2021-10-05 12:40:00,196.65,196.8,196.55,196.57,7625.0,190.1085,190.2535,190.0118,190.0312,7625.0
2021-10-05 12:50:00,196.6,196.6,196.31,196.42,11569.0,190.0602,190.0602,189.7798,189.8862,11569.0
2021-10-05 13:00:00,196.53,197.05,196.39,197.03,30439.0,189.9925,190.4952,189.8572,190.4759,30439.0
2021-10-05 13:10:00,197.06,197.08,196.77,196.93,12067.0,190.5049,190.5242,190.2245,190.3792,12067.0
2021-10-05 13:20:00,196.84,196.9,196.68,196.79,7252.0,190.2922,190.3502,190.1375,190.2439,7252.0
2021-10-05 13:30:00,196.85,197.0,196.7,196.76,9500.0,190.3019,190.4469,190.1569,190.2149,9500.0
2021-10-05 13:40:00,196.78,196.87,196.69,196.84,10471.0,190.2342,190.3212,190.1472,190.2922,10471.0
2021-10-05 13:50:00,196.89,197.02,196.53,196.8,13276.0,190.3405,190.4662,189.9925,190.2535,13276.0
2021-10-05 14:00:00,196.79,197.05,196.78,196.91,8298.0,190.2439,190.4952,190.2342,190.3599,8298.0
2021-10-05 14:10:00,196.93,197.12,196.74,196.93,11731.0,190.3792,190.5629,190.1955,190.3792,11731.0
2021-10-05 14:20:00,197.01,197.3,196.94,197.25,14617.0,190.4565,190.7369,190.3889,190.6886,14617.0
2021-10-05 14:30:00,197.27,197.37,197.09,197.2,10186.0,190.7079,190.8046,190.5339,190.6402,10186.0
2021-10-05 14:40:00,197.31,197.4,197.18,197.27,13148.0,190.7466,190.8336,190.6209,190.7079,13148.0
2021-10-05 14:50:00,197.22,197.5,197.22,197.31,9971.0,190.6596,190.9302,190.6596,190.7466,9971.0
2021-10-05 15:00:00,197.28,197.28,196.93,196.93,10281.0,190.7176,190.7176,190.3792,190.3792,10281.0
2021-10-05 15:10:00,196.98,197.01,196.78,196.78,8424.0,190.4275,190.4565,190.2342,190.2342,8424.0
2021-10-05 15:20:00,196.79,196.84,196.53,196.67,12141.0,190.2439,190.2922,189.9925,190.1279,12141.0
2021-10-05 15:30:00,196.56,196.89,196.54,196.63,21875.0,190.0215,190.3405,190.0022,190.0892,21875.0
2021-10-05 15:40:00,196.65,197.07,196.62,196.92,39923.0,190.1085,190.5145,190.0795,190.3695,39923.0
2021-10-05 15:50:00,196.96,197.03,196.32,196.43,163247.0,190.4082,190.4759,189.7895,189.8958,163247.0
2021-10-06 09:30:00,195.67,196.07,194.73,195.62,30377.0,189.1611,189.5478,188.2524,189.1128,30377.0
2021-10-06 09:40:00,195.58,195.64,194.63,194.77,14840.0,189.0741,189.1321,188.1557,188.2911,14840.0
2021-10-06 09:50:00,194.7,194.7,193.83,194.3,16603.0,188.2234,188.2234,187.3823,187.8367,16603.0
2021-10-06 10:00:00,194.07,194.44,193.44,193.84,16822.0,187.6143,187.972,187.0053,187.392,16822.0
2021-10-06 10:10:00,193.75,194.33,193.57,193.91,34366.0,187.305,187.8657,187.131,187.4597,34366.0
2021-10-06 10:20:00,194.0,194.85,193.75,194.67,16180.0,187.5467,188.3684,187.305,188.1944,16180.0
2021-10-06 10:30:00,194.69,195.06,194.4,194.88,18080.0,188.2137,188.5714,187.9334,188.3974,18080.0
2021-10-06 10:40:00,195.38,195.38,194.23,194.96,22911.0,188.8808,188.8808,187.769,188.4747,22911.0
2021-10-06 10:50:00,195.02,195.24,194.63,194.93,16302.0,188.5327,188.7454,188.1557,188.4457,16302.0
2021-10-06 11:00:00,194.92,195.07,194.37,194.49,15383.0,188.4361,188.5811,187.9044,188.0204,15383.0
2021-10-06 11:10:00,194.56,194.66,194.19,194.66,8333.0,188.088,188.1847,187.7303,188.1847,8333.0
2021-10-06 11:20:00,194.66,194.7,194.15,194.15,6438.0,188.1847,188.2234,187.6917,187.6917,6438.0
2021-10-06 11:30:00,194.18,194.27,193.86,194.01,5640.0,187.7207,187.8077,187.4113,187.5563,5640.0
2021-10-06 11:40:00,194.09,194.18,193.46,193.56,16579.0,187.6337,187.7207,187.0246,187.1213,16579.0
2021-10-06 11:50:00,193.56,193.99,193.52,193.99,19710.0,187.1213,187.537,187.0826,187.537,19710.0
2021-10-06 12:00:00,193.96,194.03,193.73,193.9,7946.0,187.508,187.5757,187.2856,187.45,7946.0
2021-10-06 12:10:00,193.9,194.37,193.84,194.33,6984.0,187.45,187.9044,187.392,187.8657,6984.0
2021-10-06 12:20:00,194.33,194.4,194.1,194.25,8806.0,187.8657,187.9334,187.6433,187.7884,8806.0
2021-10-06 12:30:00,194.23,194.32,194.05,194.26,5358.0,187.769,187.856,187.595,187.798,5358.0
2021-10-06 12:40:00,194.32,194.47,193.93,193.95,11286.0,187.856,188.001,187.479,187.4983,11286.0
2021-10-06 12:50:00,194.03,194.2,193.93,193.93,4575.0,187.5757,187.74,187.479,187.479,4575.0
2021-10-06 13:00:00,193.98,194.1,193.78,194.05,10319.0,187.5273,187.6433,187.334,187.595,10319.0
2021-10-06 13:10:00,193.9,194.34,193.81,194.19,5607.0,187.45,187.8754,187.363,187.7303,5607.0
2021-10-06 13:20:00,194.2,194.64,194.18,194.61,6975.0,187.74,188.1654,187.7207,188.1364,6975.0
2021-10-06 13:30:00,194.76,195.57,194.71,195.57,11126.0,188.2814,189.0644,188.233,189.0644,11126.0
2021-10-06 13:40:00,195.55,195.71,195.42,195.71,4514.0,189.0451,189.1998,188.9194,189.1998,4514.0
2021-10-06 13:50:00,195.64,195.67,195.42,195.58,9263.0,189.1321,189.1611,188.9194,189.0741,9263.0
2021-10-06 14:00:00,195.7,195.79,195.36,195.62,7453.0,189.1901,189.2771,188.8614,189.1128,7453.0
2021-10-06 14:10:00,195.63,195.87,195.57,195.85,21568.0,189.1224,189.3545,189.0644,189.3351,21568.0
2021-10-06 14:20:00,195.85,195.85,195.38,195.51,11713.0,189.3351,189.3351,188.8808,189.0064,11713.0
2021-10-06 14:30:00,195.48,195.54,195.32,195.39,16844.0,188.9774,189.0354,188.8228,188.8904,16844.0
2021-10-06 14:40:00,195.42,195.59,195.29,195.31,27915.0,188.9194,189.0838,188.7938,188.8131,27915.0
2021-10-06 14:50:00,195.38,195.44,194.92,195.02,9187.0,188.8808,188.9388,188.4361,188.5327,9187.0
2021-10-06 15:00:00,195.02,195.07,194.69,194.8,21899.0,188.5327,188.5811,188.2137,188.3201,21899.0
2021-10-06 15:10:00,194.81,195.13,194.79,194.96,17173.0,188.3297,188.6391,188.3104,188.4747,17173.0
2021-10-06 15:20:00,194.99,195.15,194.85,195.15,23444.0,188.5037,188.6584,188.3684,188.6584,23444.0
2021-10-06 15:30:00,195.09,195.15,194.62,194.74,24262.0,188.6004,188.6584,188.146,188.2621,24262.0
2021-10-06 15:40:00,194.73,195.38,194.7,195.17,39288.0,188.2524,188.8808,188.2234,188.6777,39288.0
2021-10-06 15:50:00,195.23,195.86,195.17,195.76,185458.0,188.7358,189.3448,188.6777,189.2481,185458.0
2021-10-07 09:30:00,196.95,199.84,196.95,199.56,54288.0,190.3985,193.1924,190.3985,192.9217,54288.0
2021-10-07 09:40:00,199.56,199.97,199.06,199.41,33094.0,192.9217,193.3181,192.4383,192.7767,33094.0
2021-10-07 09:50:00,199.73,200.33,199.38,200.33,9662.0,193.0861,193.6661,192.7477,193.6661,9662.0
2021-10-07 10:00:00,200.21,201.44,200.21,201.29,20831.0,193.5501,194.7392,193.5501,194.5942,20831.0
2021-10-07 10:10:00,201.43,201.43,200.61,200.73,15750.0,194.7295,194.7295,193.9368,194.0528,15750.0
2021-10-07 10:20:00,200.61,200.88,200.07,200.72,15701.0,193.9368,194.1978,193.4148,194.0431,15701.0
2021-10-07 10:30:00,200.65,201.0,200.27,200.27,29167.0,193.9755,194.3138,193.6081,193.6081,29167.0
2021-10-07 10:40:00,200.4,200.53,200.17,200.24,7023.0,193.7338,193.8594,193.5114,193.5791,7023.0
2021-10-07 10:50:00,200.22,200.58,200.2,200.33,13252.0,193.5598,193.9078,193.5404,193.6661,13252.0
2021-10-07 11:00:00,200.31,200.79,200.31,200.58,10222.0,193.6468,194.1108,193.6468,193.9078,10222.0
2021-10-07 11:10:00,200.6,200.6,200.16,200.18,13537.0,193.9271,193.9271,193.5018,193.5211,13537.0
2021-10-07 11:20:00,200.2,200.41,200.07,200.31,12366.0,193.5404,193.7434,193.4148,193.6468,12366.0
2021-10-07 11:30:00,200.33,200.78,200.32,200.76,6515.0,193.6661,194.1011,193.6564,194.0818,6515.0
2021-10-07 11:40:00,200.77,200.84,200.65,200.76,9010.0,194.0915,194.1591,193.9755,194.0818,9010.0
2021-10-07 11:50:00,200.76,201.11,200.69,201.11,9817.0,194.0818,194.4202,194.0141,194.4202,9817.0
2021-10-07 12:00:00,201.14,201.14,200.99,201.05,6884.0,194.4492,194.4492,194.3041,194.3622,6884.0
2021-10-07 12:10:00,201.04,201.13,200.84,200.91,12486.0,194.3525,194.4395,194.1591,194.2268,12486.0
2021-10-07 12:20:00,200.89,200.99,200.83,200.92,5819.0,194.2075,194.3041,194.1495,194.2365,5819.0
2021-10-07 12:30:00,200.95,200.99,200.87,200.95,4501.0,194.2655,194.3041,194.1881,194.2655,4501.0
2021-10-07 12:40:00,200.94,200.94,200.57,200.67,9885.0,194.2558,194.2558,193.8981,193.9948,9885.0
2021-10-07 12:50:00,200.68,200.8,200.63,200.77,5776.0,194.0045,194.1205,193.9561,194.0915,5776.0
2021-10-07 13:00:00,200.8,200.8,200.39,200.45,7718.0,194.1205,194.1205,193.7241,193.7821,7718.0
2021-10-07 13:10:00,200.49,200.56,200.45,200.5,4777.0,193.8208,193.8885,193.7821,193.8304,4777.0
2021-10-07 13:20:00,200.51,200.51,200.32,200.42,8380.0,193.8401,193.8401,193.6564,193.7531,8380.0
2021-10-07 13:30:00,200.4,200.57,200.33,200.34,9340.0,193.7338,193.8981,193.6661,193.6758,9340.0
2021-10-07 13:40:00,200.36,200.4,200.13,200.24,5734.0,193.6951,193.7338,193.4728,193.5791,5734.0
2021-10-07 13:50:00,200.14,200.18,199.92,200.14,8888.0,193.4824,193.5211,193.2697,193.4824,8888.0
2021-10-07 14:00:00,200.17,200.22,199.85,199.92,7915.0,193.5114,193.5598,193.2021,193.2697,7915.0
2021-10-07 14:10:00,200.01,200.03,199.85,199.9,6578.0,193.3567,193.3761,193.2021,193.2504,6578.0
2021-10-07 14:20:00,199.87,199.95,199.64,199.68,6599.0,193.2214,193.2987,192.9991,193.0377,6599.0
2021-10-07 14:30:00,199.7,199.71,199.49,199.52,9220.0,193.0571,193.0667,192.854,192.883,9220.0
2021-10-07 14:40:00,199.58,199.61,199.44,199.51,10724.0,192.9411,192.9701,192.8057,192.8734,10724.0
2021-10-07 14:50:00,199.51,199.57,199.18,199.33,8807.0,192.8734,192.9314,192.5544,192.6994,8807.0
2021-10-07 15:00:00,199.28,199.4,199.14,199.3,7390.0,192.651,192.767,192.5157,192.6704,7390.0
2021-10-07 15:10:00,199.26,199.47,199.16,199.45,10635.0,192.6317,192.8347,192.535,192.8154,10635.0
2021-10-07 15:20:00,199.42,199.44,199.27,199.38,8253.0,192.7864,192.8057,192.6414,192.7477,8253.0
2021-10-07 15:30:00,199.35,199.54,199.14,199.2,14008.0,192.7187,192.9024,192.5157,192.5737,14008.0
2021-10-07 15:40:00,199.21,199.32,198.93,199.14,21313.0,192.5834,192.6897,192.3127,192.5157,21313.0
2021-10-07 15:50:00,199.15,199.15,198.88,199.09,88804.0,192.5254,192.5254,192.2643,192.4673,88804.0
2021-10-08 09:30:00,200.0,200.66,199.0,199.14,21557.0,193.3471,193.9851,192.3803,192.5157,21557.0
2021-10-08 09:40:00,199.12,199.44,197.66,198.19,7454.0,192.4964,192.8057,191.0849,191.5973,7454.0
2021-10-08 09:50:00,198.28,198.37,197.54,198.03,14142.0,191.6843,191.7713,190.9689,191.4426,14142.0
2021-10-08 10:00:00,197.85,198.55,197.82,198.51,11920.0,191.2686,191.9453,191.2396,191.9066,11920.0
2021-10-08 10:10:00,198.51,198.51,197.93,198.09,5147.0,191.9066,191.9066,191.3459,191.5006,5147.0
2021-10-08 10:20:00,198.18,198.22,197.76,197.76,2367.0,191.5876,191.6263,191.1816,191.1816,2367.0
2021-10-08 10:30:00,197.85,197.86,196.99,196.99,7086.0,191.2686,191.2783,190.4372,190.4372,7086.0
2021-10-08 10:40:00,197.06,197.17,196.47,197.16,8175.0,190.5049,190.6112,189.9345,190.6016,8175.0
2021-10-08 10:50:00,197.13,197.53,197.13,197.27,5308.0,190.5725,190.9592,190.5725,190.7079,5308.0
2021-10-08 11:00:00,197.45,197.52,197.21,197.45,5132.0,190.8819,190.9496,190.6499,190.8819,5132.0
2021-10-08 11:10:00,197.39,197.65,197.39,197.65,1970.0,190.8239,191.0753,190.8239,191.0753,1970.0
2021-10-08 11:20:00,197.78,197.79,197.37,197.56,6301.0,191.2009,191.2106,190.8046,190.9882,6301.0
2021-10-08 11:30:00,197.46,197.58,197.35,197.58,2905.0,190.8916,191.0076,190.7852,191.0076,2905.0
2021-10-08 11:40:00,197.48,197.68,197.38,197.64,2539.0,190.9109,191.1043,190.8142,191.0656,2539.0
2021-10-08 11:50:00,197.68,197.68,197.4,197.46,2826.0,191.1043,191.1043,190.8336,190.8916,2826.0
2021-10-08 12:00:00,197.44,197.58,197.28,197.51,3085.0,190.8722,191.0076,190.7176,190.9399,3085.0
2021-10-08 12:10:00,197.58,197.81,197.44,197.69,6754.0,191.0076,191.2299,190.8722,191.1139,6754.0
2021-10-08 12:20:00,197.65,197.75,197.48,197.54,5435.0,191.0753,191.1719,190.9109,190.9689,5435.0
2021-10-08 12:30:00,197.53,197.88,197.53,197.88,4373.0,190.9592,191.2976,190.9592,191.2976,4373.0
2021-10-08 12:40:00,197.87,197.92,197.72,197.74,1763.0,191.2879,191.3363,191.1429,191.1623,1763.0
2021-10-08 12:50:00,197.77,197.91,197.73,197.77,8902.0,191.1913,191.3266,191.1526,191.1913,8902.0
2021-10-08 13:00:00,197.71,197.79,197.7,197.73,2109.0,191.1333,191.2106,191.1236,191.1526,2109.0
2021-10-08 13:10:00,197.77,197.96,197.52,197.53,4048.0,191.1913,191.3749,190.9496,190.9592,4048.0
2021-10-08 13:20:00,197.6,197.99,197.57,197.95,12263.0,191.0269,191.4039,190.9979,191.3653,12263.0
2021-10-08 13:30:00,197.96,198.23,197.89,197.93,11201.0,191.3749,191.636,191.3073,191.3459,11201.0
2021-10-08 13:40:00,197.95,198.03,197.89,198.03,6788.0,191.3653,191.4426,191.3073,191.4426,6788.0
2021-10-08 13:50:00,197.99,198.31,197.95,198.15,4121.0,191.4039,191.7133,191.3653,191.5586,4121.0
2021-10-08 14:00:00,198.17,198.33,198.17,198.25,2510.0,191.578,191.7326,191.578,191.6553,2510.0
2021-10-08 14:10:00,198.28,198.56,198.28,198.45,5493.0,191.6843,191.955,191.6843,191.8486,5493.0
2021-10-08 14:20:00,198.48,198.76,198.44,198.76,8371.0,191.8776,192.1483,191.839,192.1483,8371.0
2021-10-08 14:30:00,198.77,198.99,198.67,198.89,7498.0,192.158,192.3707,192.0613,192.274,7498.0
2021-10-08 14:40:00,198.9,199.09,198.9,199.08,8749.0,192.2837,192.4673,192.2837,192.4577,8749.0
2021-10-08 14:50:00,199.08,199.12,199.02,199.03,12371.0,192.4577,192.4964,192.3997,192.4093,12371.0
2021-10-08 15:00:00,199.05,199.05,198.62,198.69,10556.0,192.4287,192.4287,192.013,192.0807,10556.0
2021-10-08 15:10:00,198.66,198.94,198.66,198.73,11139.0,192.0517,192.3223,192.0517,192.1193,11139.0
2021-10-08 15:20:00,198.71,198.81,198.47,198.49,8882.0,192.1,192.1967,191.868,191.8873,8882.0
2021-10-08 15:30:00,198.51,198.54,198.28,198.36,10387.0,191.9066,191.9356,191.6843,191.7616,10387.0
2021-10-08 15:40:00,198.33,198.38,197.85,197.86,19262.0,191.7326,191.781,191.2686,191.2783,19262.0
2021-10-08 15:50:00,197.9,198.19,197.59,197.98,95723.0,191.3169,191.5973,191.0172,191.3943,95723.0
2021-10-11 09:30:00,197.56,197.63,196.03,196.77,44948.0,190.9882,191.0559,189.5091,190.2245,44948.0
2021-10-11 09:40:00,196.89,197.37,196.65,197.37,4554.0,190.3405,190.8046,190.1085,190.8046,4554.0
2021-10-11 09:50:00,197.16,198.08,197.16,198.04,7295.0,190.6016,191.4909,190.6016,191.4523,7295.0
2021-10-11 10:00:00,198.13,198.49,198.03,198.3,8646.0,191.5393,191.8873,191.4426,191.7036,8646.0
2021-10-11 10:10:00,198.29,198.9,198.18,198.84,17622.0,191.694,192.2837,191.5876,192.2257,17622.0
2021-10-11 10:20:00,198.84,199.1,198.79,198.82,6384.0,192.2257,192.477,192.1773,192.2063,6384.0
2021-10-11 10:30:00,198.9,198.94,198.33,198.58,4736.0,192.2837,192.3223,191.7326,191.9743,4736.0
2021-10-11 10:40:00,198.53,198.53,198.18,198.33,10398.0,191.926,191.926,191.5876,191.7326,10398.0
2021-10-11 10:50:00,198.36,198.68,198.34,198.34,13005.0,191.7616,192.071,191.7423,191.7423,13005.0
2021-10-11 11:00:00,198.36,198.61,198.34,198.4,5800.0,191.7616,192.0033,191.7423,191.8003,5800.0
2021-10-11 11:10:00,198.34,198.39,198.0,198.0,6640.0,191.7423,191.7906,191.4136,191.4136,6640.0
2021-10-11 11:20:00,197.93,198.23,197.92,198.08,9618.0,191.3459,191.636,191.3363,191.4909,9618.0
2021-10-11 11:30:00,198.16,198.78,198.1,198.55,10715.0,191.5683,192.1677,191.5103,191.9453,10715.0
2021-10-11 11:40:00,198.59,198.77,198.43,198.65,9682.0,191.984,192.158,191.8293,192.042,9682.0
2021-10-11 11:50:00,198.62,198.68,198.29,198.43,6481.0,192.013,192.071,191.694,191.8293,6481.0
2021-10-11 12:00:00,198.5,198.52,198.04,198.34,9804.0,191.897,191.9163,191.4523,191.7423,9804.0
2021-10-11 12:10:00,198.37,198.55,198.15,198.52,7736.0,191.7713,191.9453,191.5586,191.9163,7736.0
2021-10-11 12:20:00,198.49,198.9,198.37,198.37,21955.0,191.8873,192.2837,191.7713,191.7713,21955.0
2021-10-11 12:30:00,198.38,198.44,198.21,198.27,5465.0,191.781,191.839,191.6166,191.6746,5465.0
2021-10-11 12:40:00,198.22,198.22,198.1,198.17,4783.0,191.6263,191.6263,191.5103,191.578,4783.0
2021-10-11 12:50:00,198.14,198.14,197.84,198.06,6922.0,191.549,191.549,191.2589,191.4716,6922.0
2021-10-11 13:00:00,197.98,197.98,197.63,197.7,6596.0,191.3943,191.3943,191.0559,191.1236,6596.0
2021-10-11 13:10:00,197.72,198.03,197.72,198.02,4706.0,191.1429,191.4426,191.1429,191.4329,4706.0
2021-10-11 13:20:00,197.97,197.97,197.49,197.49,8704.0,191.3846,191.3846,190.9206,190.9206,8704.0
2021-10-11 13:30:00,197.53,197.54,197.32,197.39,6152.0,190.9592,190.9689,190.7562,190.8239,6152.0
2021-10-11 13:40:00,197.35,197.54,197.19,197.27,5814.0,190.7852,190.9689,190.6306,190.7079,5814.0
2021-10-11 13:50:00,197.25,197.62,197.13,197.49,8610.0,190.6886,191.0462,190.5725,190.9206,8610.0
2021-10-11 14:00:00,197.46,197.69,197.45,197.69,2712.0,190.8916,191.1139,190.8819,191.1139,2712.0
2021-10-11 14:10:00,197.69,197.91,197.63,197.7,6181.0,191.1139,191.3266,191.0559,191.1236,6181.0
2021-10-11 14:20:00,197.7,197.8,197.52,197.57,5775.0,191.1236,191.2203,190.9496,190.9979,5775.0
2021-10-11 14:30:00,197.65,197.81,197.55,197.61,4867.0,191.0753,191.2299,190.9786,191.0366,4867.0
2021-10-11 14:40:00,197.58,197.87,197.58,197.87,6568.0,191.0076,191.2879,191.0076,191.2879,6568.0
2021-10-11 14:50:00,197.78,198.03,197.74,197.92,10236.0,191.2009,191.4426,191.1623,191.3363,10236.0
2021-10-11 15:00:00,197.91,197.96,197.73,197.87,10912.0,191.3266,191.3749,191.1526,191.2879,10912.0
2021-10-11 15:10:00,197.91,197.98,197.71,197.8,10636.0,191.3266,191.3943,191.1333,191.2203,10636.0
2021-10-11 15:20:00,197.77,197.78,197.39,197.42,17719.0,191.1913,191.2009,190.8239,190.8529,17719.0
2021-10-11 15:30:00,197.42,197.67,197.35,197.39,16160.0,190.8529,191.0946,190.7852,190.8239,16160.0
2021-10-11 15:40:00,197.35,197.79,197.32,197.55,38577.0,190.7852,191.2106,190.7562,190.9786,38577.0
2021-10-11 15:50:00,197.49,197.78,197.27,197.54,135671.0,190.9206,191.2009,190.7079,190.9689,135671.0
2021-10-12 09:30:00,198.89,199.37,197.98,198.5,27781.0,192.274,192.738,191.3943,191.897,27781.0
2021-10-12 09:40:00,198.6,198.7,196.49,196.49,9926.0,191.9936,192.0903,189.9538,189.9538,9926.0
2021-10-12 09:50:00,196.83,197.07,196.0,196.22,14486.0,190.2825,190.5145,189.4801,189.6928,14486.0
2021-10-12 10:00:00,196.27,196.86,196.19,196.55,30482.0,189.7412,190.3115,189.6638,190.0118,30482.0
2021-10-12 10:10:00,196.5,197.14,196.29,197.14,10380.0,189.9635,190.5822,189.7605,190.5822,10380.0
2021-10-12 10:20:00,197.09,197.09,196.48,196.78,12059.0,190.5339,190.5339,189.9442,190.2342,12059.0
2021-10-12 10:30:00,196.75,196.89,196.31,196.56,11527.0,190.2052,190.3405,189.7798,190.0215,11527.0
2021-10-12 10:40:00,196.5,196.7,196.18,196.29,11542.0,189.9635,190.1569,189.6541,189.7605,11542.0
2021-10-12 10:50:00,196.15,196.24,195.77,196.14,14002.0,189.6251,189.7122,189.2578,189.6155,14002.0
2021-10-12 11:00:00,196.17,196.81,196.17,196.81,14935.0,189.6445,190.2632,189.6445,190.2632,14935.0
2021-10-12 11:10:00,196.84,196.89,196.3,196.33,15236.0,190.2922,190.3405,189.7702,189.7992,15236.0
2021-10-12 11:20:00,196.28,196.45,196.02,196.02,9036.0,189.7508,189.9152,189.4995,189.4995,9036.0
2021-10-12 11:30:00,196.13,196.34,195.99,196.08,9851.0,189.6058,189.8088,189.4705,189.5575,9851.0
2021-10-12 11:40:00,196.0,196.41,195.95,196.22,14659.0,189.4801,189.8765,189.4318,189.6928,14659.0
2021-10-12 11:50:00,196.3,196.65,196.21,196.49,9115.0,189.7702,190.1085,189.6832,189.9538,9115.0
2021-10-12 12:00:00,196.5,196.83,196.5,196.71,10744.0,189.9635,190.2825,189.9635,190.1665,10744.0
2021-10-12 12:10:00,196.7,196.87,196.56,196.74,10380.0,190.1569,190.3212,190.0215,190.1955,10380.0
2021-10-12 12:20:00,196.69,196.7,196.42,196.47,9141.0,190.1472,190.1569,189.8862,189.9345,9141.0
2021-10-12 12:30:00,196.5,196.54,196.2,196.37,8914.0,189.9635,190.0022,189.6735,189.8378,8914.0
2021-10-12 12:40:00,196.4,196.51,196.34,196.46,9230.0,189.8668,189.9732,189.8088,189.9248,9230.0
2021-10-12 12:50:00,196.42,196.62,196.42,196.48,10515.0,189.8862,190.0795,189.8862,189.9442,10515.0
2021-10-12 13:00:00,196.52,196.52,196.11,196.13,10965.0,189.9828,189.9828,189.5865,189.6058,10965.0
2021-10-12 13:10:00,196.17,196.29,196.12,196.12,7788.0,189.6445,189.7605,189.5961,189.5961,7788.0
2021-10-12 13:20:00,196.17,196.46,196.02,196.38,6866.0,189.6445,189.9248,189.4995,189.8475,6866.0
2021-10-12 13:30:00,196.43,196.77,196.42,196.7,6715.0,189.8958,190.2245,189.8862,190.1569,6715.0
2021-10-12 13:40:00,196.76,197.07,196.75,197.02,7156.0,190.2149,190.5145,190.2052,190.4662,7156.0
2021-10-12 13:50:00,197.02,197.02,196.69,196.74,9263.0,190.4662,190.4662,190.1472,190.1955,9263.0
2021-10-12 14:00:00,196.7,196.97,196.67,196.97,6322.0,190.1569,190.4179,190.1279,190.4179,6322.0
2021-10-12 14:10:00,197.01,197.34,196.92,197.15,10053.0,190.4565,190.7756,190.3695,190.5919,10053.0
2021-10-12 14:20:00,197.11,197.19,197.06,197.06,5725.0,190.5532,190.6306,190.5049,190.5049,5725.0
2021-10-12 14:30:00,197.09,197.09,196.81,196.81,4913.0,190.5339,190.5339,190.2632,190.2632,4913.0
2021-10-12 14:40:00,196.83,197.33,196.81,197.27,16636.0,190.2825,190.7659,190.2632,190.7079,16636.0
2021-10-12 14:50:00,197.19,197.34,196.86,196.97,13707.0,190.6306,190.7756,190.3115,190.4179,13707.0
2021-10-12 15:00:00,196.95,197.21,196.93,197.13,17963.0,190.3985,190.6499,190.3792,190.5725,17963.0
2021-10-12 15:10:00,197.18,197.27,197.04,197.04,10198.0,190.6209,190.7079,190.4855,190.4855,10198.0
2021-10-12 15:20:00,197.09,197.2,196.97,197.17,10976.0,190.5339,190.6402,190.4179,190.6112,10976.0
2021-10-12 15:30:00,197.19,197.27,196.82,196.91,21173.0,190.6306,190.7079,190.2729,190.3599,21173.0
2021-10-12 15:40:00,196.95,196.98,196.35,196.43,41122.0,190.3985,190.4275,189.8185,189.8958,41122.0
2021-10-12 15:50:00,196.46,197.27,196.33,197.16,92003.0,189.9248,190.7079,189.7992,190.6016,92003.0
2021-10-13 09:30:00,196.97,198.95,196.97,197.92,23525.0,190.4179,192.332,190.4179,191.3363,23525.0
2021-10-13 09:40:00,198.17,198.17,196.33,196.6,30481.0,191.578,191.578,189.7992,190.0602,30481.0
2021-10-13 09:50:00,196.82,197.45,196.52,197.19,21777.0,190.2729,190.8819,189.9828,190.6306,21777.0
2021-10-13 10:00:00,197.0,197.41,196.31,197.35,30983.0,190.4469,190.8432,189.7798,190.7852,30983.0
2021-10-13 10:10:00,197.53,197.53,196.63,197.11,12103.0,190.9592,190.9592,190.0892,190.5532,12103.0
2021-10-13 10:20:00,197.03,197.18,196.01,196.04,23062.0,190.4759,190.6209,189.4898,189.5188,23062.0
2021-10-13 10:30:00,195.99,196.47,195.79,196.4,18371.0,189.4705,189.9345,189.2771,189.8668,18371.0
2021-10-13 10:40:00,196.39,196.97,196.2,196.39,15180.0,189.8572,190.4179,189.6735,189.8572,15180.0
2021-10-13 10:50:00,196.44,196.52,195.97,196.17,15113.0,189.9055,189.9828,189.4511,189.6445,15113.0
2021-10-13 11:00:00,196.24,196.47,195.98,196.21,9612.0,189.7122,189.9345,189.4608,189.6832,9612.0
2021-10-13 11:10:00,196.23,196.59,196.21,196.59,10108.0,189.7025,190.0505,189.6832,190.0505,10108.0
2021-10-13 11:20:00,196.69,196.69,196.2,196.23,28684.0,190.1472,190.1472,189.6735,189.7025,28684.0
2021-10-13 11:30:00,196.28,196.64,196.26,196.64,20490.0,189.7508,190.0988,189.7315,190.0988,20490.0
2021-10-13 11:40:00,196.56,197.18,196.56,197.09,9045.0,190.0215,190.6209,190.0215,190.5339,9045.0
2021-10-13 11:50:00,197.09,197.18,196.91,196.94,6675.0,190.5339,190.6209,190.3599,190.3889,6675.0
2021-10-13 12:00:00,196.95,197.39,196.85,197.39,5569.0,190.3985,190.8239,190.3019,190.8239,5569.0
2021-10-13 12:10:00,197.32,197.37,197.06,197.09,5434.0,190.7562,190.8046,190.5049,190.5339,5434.0
2021-10-13 12:20:00,197.13,197.31,196.94,197.28,4829.0,190.5725,190.7466,190.3889,190.7176,4829.0
2021-10-13 12:30:00,197.26,197.56,197.23,197.47,17063.0,190.6982,190.9882,190.6692,190.9012,17063.0
2021-10-13 12:40:00,197.47,197.55,197.34,197.5,11781.0,190.9012,190.9786,190.7756,190.9302,11781.0
2021-10-13 12:50:00,197.47,197.62,197.35,197.59,16789.0,190.9012,191.0462,190.7852,191.0172,16789.0
2021-10-13 13:00:00,197.59,197.88,197.53,197.84,17315.0,191.0172,191.2976,190.9592,191.2589,17315.0
2021-10-13 13:10:00,197.9,198.07,197.86,198.0,24757.0,191.3169,191.4813,191.2783,191.4136,24757.0
2021-10-13 13:20:00,198.03,198.21,197.94,198.07,33280.0,191.4426,191.6166,191.3556,191.4813,33280.0
2021-10-13 13:30:00,198.12,198.56,198.04,198.48,22795.0,191.5296,191.955,191.4523,191.8776,22795.0
2021-10-13 13:40:00,198.5,198.54,198.13,198.22,17925.0,191.897,191.9356,191.5393,191.6263,17925.0
2021-10-13 13:50:00,198.18,198.41,198.08,198.14,9803.0,191.5876,191.81,191.4909,191.549,9803.0
2021-10-13 14:00:00,198.09,198.55,197.1,197.95,8357.0,191.5006,191.9453,190.5435,191.3653,8357.0
2021-10-13 14:10:00,197.8,198.16,197.72,197.88,7092.0,191.2203,191.5683,191.1429,191.2976,7092.0
2021-10-13 14:20:00,197.95,198.02,197.6,197.74,5155.0,191.3653,191.4329,191.0269,191.1623,5155.0
2021-10-13 14:30:00,197.71,197.72,197.43,197.45,6375.0,191.1333,191.1429,190.8626,190.8819,6375.0
2021-10-13 14:40:00,197.46,197.46,197.22,197.35,7293.0,190.8916,190.8916,190.6596,190.7852,7293.0
2021-10-13 14:50:00,197.3,197.65,197.3,197.57,18113.0,190.7369,191.0753,190.7369,190.9979,18113.0
2021-10-13 15:00:00,197.6,197.79,197.42,197.79,11147.0,191.0269,191.2106,190.8529,191.2106,11147.0
2021-10-13 15:10:00,197.78,197.8,197.47,197.57,19522.0,191.2009,191.2203,190.9012,190.9979,19522.0
2021-10-13 15:20:00,197.6,197.6,197.22,197.25,7593.0,191.0269,191.0269,190.6596,190.6886,7593.0
2021-10-13 15:30:00,197.22,197.45,197.22,197.38,14139.0,190.6596,190.8819,190.6596,190.8142,14139.0
2021-10-13 15:40:00,197.4,197.42,197.17,197.38,19953.0,190.8336,190.8529,190.6112,190.8142,19953.0
2021-10-13 15:50:00,197.34,197.55,197.25,197.46,96917.0,190.7756,190.9786,190.6886,190.8916,96917.0
2021-10-14 09:30:00,198.82,200.0,198.82,199.22,25895.0,192.2063,193.3471,192.2063,192.593,25895.0
2021-10-14 09:40:00,199.44,200.03,199.06,199.24,11272.0,192.8057,193.3761,192.4383,192.6124,11272.0
2021-10-14 09:50:00,199.29,200.02,199.13,199.8,14690.0,192.6607,193.3664,192.506,193.1537,14690.0
2021-10-14 10:00:00,199.86,201.0,199.86,200.67,16267.0,193.2117,194.3138,193.2117,193.9948,16267.0
2021-10-14 10:10:00,200.58,201.53,200.58,201.3,26196.0,193.9078,194.8262,193.9078,194.6038,26196.0
2021-10-14 10:20:00,201.36,201.77,201.1,201.15,20006.0,194.6618,195.0582,194.4105,194.4588,20006.0
2021-10-14 10:30:00,201.24,201.31,200.42,200.81,24101.0,194.5458,194.6135,193.7531,194.1301,24101.0
2021-10-14 10:40:00,200.81,200.96,200.72,200.93,14134.0,194.1301,194.2751,194.0431,194.2461,14134.0
2021-10-14 10:50:00,200.85,201.04,200.73,200.85,12166.0,194.1688,194.3525,194.0528,194.1688,12166.0
2021-10-14 11:00:00,200.77,201.25,200.66,201.05,12393.0,194.0915,194.5555,193.9851,194.3622,12393.0
2021-10-14 11:10:00,201.04,201.09,200.68,201.06,14551.0,194.3525,194.4008,194.0045,194.3718,14551.0
2021-10-14 11:20:00,201.01,201.18,200.64,200.77,11622.0,194.3235,194.4878,193.9658,194.0915,11622.0
2021-10-14 11:30:00,200.81,200.81,200.43,200.43,6173.0,194.1301,194.1301,193.7628,193.7628,6173.0
2021-10-14 11:40:00,200.48,200.8,200.48,200.69,7584.0,193.8111,194.1205,193.8111,194.0141,7584.0
2021-10-14 11:50:00,200.66,201.07,200.65,201.02,6820.0,193.9851,194.3815,193.9755,194.3331,6820.0
2021-10-14 12:00:00,201.06,201.06,200.88,200.92,6706.0,194.3718,194.3718,194.1978,194.2365,6706.0
2021-10-14 12:10:00,201.01,201.05,200.92,200.98,5637.0,194.3235,194.3622,194.2365,194.2945,5637.0
2021-10-14 12:20:00,201.02,201.29,200.97,201.23,9716.0,194.3331,194.5942,194.2848,194.5362,9716.0
2021-10-14 12:30:00,201.36,201.4,201.26,201.39,5224.0,194.6618,194.7005,194.5652,194.6908,5224.0
2021-10-14 12:40:00,201.42,201.42,201.19,201.34,4979.0,194.7198,194.7198,194.4975,194.6425,4979.0
2021-10-14 12:50:00,201.31,201.41,201.19,201.2,5048.0,194.6135,194.7102,194.4975,194.5072,5048.0
2021-10-14 13:00:00,201.22,201.27,201.01,201.01,5886.0,194.5265,194.5748,194.3235,194.3235,5886.0
2021-10-14 13:10:00,201.02,201.06,200.86,200.86,6920.0,194.3331,194.3718,194.1785,194.1785,6920.0
2021-10-14 13:20:00,200.81,200.92,200.79,200.84,4739.0,194.1301,194.2365,194.1108,194.1591,4739.0
2021-10-14 13:30:00,200.9,201.03,200.88,200.9,10057.0,194.2171,194.3428,194.1978,194.2171,10057.0
2021-10-14 13:40:00,200.8,200.82,200.43,200.43,9036.0,194.1205,194.1398,193.7628,193.7628,9036.0
2021-10-14 13:50:00,200.44,200.6,200.4,200.43,8455.0,193.7724,193.9271,193.7338,193.7628,8455.0
2021-10-14 14:00:00,200.48,200.63,200.42,200.5,13574.0,193.8111,193.9561,193.7531,193.8304,13574.0
2021-10-14 14:10:00,200.48,200.6,200.42,200.46,10846.0,193.8111,193.9271,193.7531,193.7918,10846.0
2021-10-14 14:20:00,200.51,200.51,200.34,200.42,7144.0,193.8401,193.8401,193.6758,193.7531,7144.0
2021-10-14 14:30:00,200.42,200.53,200.34,200.48,9616.0,193.7531,193.8594,193.6758,193.8111,9616.0
2021-10-14 14:40:00,200.5,200.5,200.22,200.29,5524.0,193.8304,193.8304,193.5598,193.6274,5524.0
2021-10-14 14:50:00,200.35,200.4,200.13,200.14,10897.0,193.6854,193.7338,193.4728,193.4824,10897.0
2021-10-14 15:00:00,200.13,200.36,200.09,200.11,11162.0,193.4728,193.6951,193.4341,193.4534,11162.0
2021-10-14 15:10:00,200.11,200.17,200.0,200.08,11880.0,193.4534,193.5114,193.3471,193.4244,11880.0
2021-10-14 15:20:00,200.09,200.14,199.83,199.9,8030.0,193.4341,193.4824,193.1827,193.2504,8030.0
2021-10-14 15:30:00,199.88,200.04,199.85,199.93,13144.0,193.2311,193.3857,193.2021,193.2794,13144.0
2021-10-14 15:40:00,199.93,200.2,199.83,200.16,21106.0,193.2794,193.5404,193.1827,193.5018,21106.0
2021-10-14 15:50:00,200.14,200.49,199.93,200.38,110349.0,193.4824,193.8208,193.2794,193.7144,110349.0
2021-10-15 09:30:00,201.13,201.82,200.12,201.26,89777.0,194.4395,195.1065,193.4631,194.5652,89777.0
2021-10-15 09:40:00,201.22,201.4,200.71,201.36,19216.0,194.5265,194.7005,194.0335,194.6618,19216.0
2021-10-15 09:50:00,201.36,202.15,201.36,202.15,13148.0,194.6618,195.4256,194.6618,195.4256,13148.0
2021-10-15 10:00:00,202.12,202.63,201.93,202.43,9380.0,195.3966,195.8896,195.2129,195.6962,9380.0
2021-10-15 10:10:00,202.35,202.71,202.13,202.47,16647.0,195.6189,195.9669,195.4062,195.7349,16647.0
2021-10-15 10:20:00,202.5,202.8,202.25,202.25,11642.0,195.7639,196.0539,195.5222,195.5222,11642.0
2021-10-15 10:30:00,202.21,202.21,201.87,202.05,6938.0,195.4836,195.4836,195.1549,195.3289,6938.0
2021-10-15 10:40:00,202.05,202.35,201.97,202.07,12667.0,195.3289,195.6189,195.2515,195.3482,12667.0
2021-10-15 10:50:00,202.14,202.42,202.08,202.22,9462.0,195.4159,195.6866,195.3579,195.4932,9462.0
2021-10-15 11:00:00,202.23,202.29,201.78,202.11,6204.0,195.5029,195.5609,195.0679,195.3869,6204.0
2021-10-15 11:10:00,202.03,202.23,201.92,202.23,11096.0,195.3096,195.5029,195.2032,195.5029,11096.0
2021-10-15 11:20:00,202.17,202.25,201.84,201.87,7631.0,195.4449,195.5222,195.1259,195.1549,7631.0
2021-10-15 11:30:00,201.92,201.92,201.49,201.49,6495.0,195.2032,195.2032,194.7875,194.7875,6495.0
2021-10-15 11:40:00,201.48,201.81,201.43,201.72,5854.0,194.7778,195.0969,194.7295,195.0099,5854.0
2021-10-15 11:50:00,201.74,201.84,201.6,201.83,7983.0,195.0292,195.1259,194.8939,195.1162,7983.0
2021-10-15 12:00:00,201.85,202.08,201.83,202.08,10653.0,195.1355,195.3579,195.1162,195.3579,10653.0
2021-10-15 12:10:00,202.06,202.4,202.06,202.35,7908.0,195.3386,195.6672,195.3386,195.6189,7908.0
2021-10-15 12:20:00,202.31,202.5,202.26,202.5,6453.0,195.5802,195.7639,195.5319,195.7639,6453.0
2021-10-15 12:30:00,202.55,202.64,202.5,202.63,6884.0,195.8123,195.8993,195.7639,195.8896,6884.0
2021-10-15 12:40:00,202.59,202.62,202.37,202.38,9183.0,195.8509,195.8799,195.6382,195.6479,9183.0
2021-10-15 12:50:00,202.41,202.49,202.01,202.01,10463.0,195.6769,195.7543,195.2902,195.2902,10463.0
2021-10-15 13:00:00,202.02,202.31,201.93,202.14,8797.0,195.2999,195.5802,195.2129,195.4159,8797.0
2021-10-15 13:10:00,202.18,202.43,202.15,202.28,10173.0,195.4546,195.6962,195.4256,195.5512,10173.0
2021-10-15 13:20:00,202.2,202.39,202.07,202.1,6669.0,195.4739,195.6576,195.3482,195.3772,6669.0
2021-10-15 13:30:00,202.06,202.35,202.04,202.33,8525.0,195.3386,195.6189,195.3192,195.5996,8525.0
2021-10-15 13:40:00,202.35,202.47,202.27,202.3,11050.0,195.6189,195.7349,195.5416,195.5706,11050.0
2021-10-15 13:50:00,202.34,202.43,202.28,202.29,8662.0,195.6092,195.6962,195.5512,195.5609,8662.0
2021-10-15 14:00:00,202.3,202.59,202.28,202.5,12565.0,195.5706,195.8509,195.5512,195.7639,12565.0
2021-10-15 14:10:00,202.49,202.51,202.29,202.29,6381.0,195.7543,195.7736,195.5609,195.5609,6381.0
2021-10-15 14:20:00,202.31,202.4,202.22,202.25,9007.0,195.5802,195.6672,195.4932,195.5222,9007.0
2021-10-15 14:30:00,202.25,202.25,202.1,202.24,9273.0,195.5222,195.5222,195.3772,195.5126,9273.0
2021-10-15 14:40:00,202.29,202.42,202.22,202.37,7853.0,195.5609,195.6866,195.4932,195.6382,7853.0
2021-10-15 14:50:00,202.37,202.72,202.36,202.64,8992.0,195.6382,195.9766,195.6286,195.8993,8992.0
2021-10-15 15:00:00,202.64,202.72,202.41,202.45,13796.0,195.8993,195.9766,195.6769,195.7156,13796.0
2021-10-15 15:10:00,202.48,202.69,202.45,202.59,14385.0,195.7446,195.9476,195.7156,195.8509,14385.0
2021-10-15 15:20:00,202.58,202.75,202.49,202.67,14096.0,195.8413,196.0056,195.7543,195.9283,14096.0
2021-10-15 15:30:00,202.67,202.68,202.39,202.59,14269.0,195.9283,195.9379,195.6576,195.8509,14269.0
2021-10-15 15:40:00,202.57,202.64,202.3,202.39,20992.0,195.8316,195.8993,195.5706,195.6576,20992.0
2021-10-15 15:50:00,202.39,202.45,202.16,202.26,105314.0,195.6576,195.7156,195.4352,195.5319,105314.0
2021-10-18 09:30:00,201.98,202.2,201.0,201.0,19619.0,195.2612,195.4739,194.3138,194.3138,19619.0
2021-10-18 09:40:00,201.05,201.56,200.76,201.08,8237.0,194.3622,194.8552,194.0818,194.3912,8237.0
2021-10-18 09:50:00,201.21,201.96,201.21,201.47,12278.0,194.5168,195.2419,194.5168,194.7682,12278.0
2021-10-18 10:00:00,201.5,201.89,201.28,201.7,10644.0,194.7972,195.1742,194.5845,194.9905,10644.0
2021-10-18 10:10:00,201.54,201.86,201.45,201.66,7185.0,194.8359,195.1452,194.7488,194.9519,7185.0
2021-10-18 10:20:00,201.67,201.89,201.57,201.89,12485.0,194.9615,195.1742,194.8649,195.1742,12485.0
2021-10-18 10:30:00,201.89,202.28,201.85,201.89,17147.0,195.1742,195.5512,195.1355,195.1742,17147.0
2021-10-18 10:40:00,202.03,202.09,201.87,202.09,7222.0,195.3096,195.3676,195.1549,195.3676,7222.0
2021-10-18 10:50:00,202.08,202.46,202.05,202.46,5152.0,195.3579,195.7252,195.3289,195.7252,5152.0
2021-10-18 11:00:00,202.44,202.47,202.25,202.33,9520.0,195.7059,195.7349,195.5222,195.5996,9520.0
2021-10-18 11:10:00,202.2,202.26,201.92,202.18,9737.0,195.4739,195.5319,195.2032,195.4546,9737.0
2021-10-18 11:20:00,202.27,202.53,202.25,202.33,6717.0,195.5416,195.7929,195.5222,195.5996,6717.0
2021-10-18 11:30:00,202.27,202.36,202.15,202.16,3211.0,195.5416,195.6286,195.4256,195.4352,3211.0
2021-10-18 11:40:00,202.16,202.23,202.07,202.19,4106.0,195.4352,195.5029,195.3482,195.4642,4106.0
2021-10-18 11:50:00,202.19,202.25,202.0,202.02,4274.0,195.4642,195.5222,195.2805,195.2999,4274.0
2021-10-18 12:00:00,202.02,202.22,201.92,202.11,5616.0,195.2999,195.4932,195.2032,195.3869,5616.0
2021-10-18 12:10:00,202.11,202.12,201.88,201.88,5058.0,195.3869,195.3966,195.1645,195.1645,5058.0
2021-10-18 12:20:00,201.87,201.87,201.59,201.79,4778.0,195.1549,195.1549,194.8842,195.0775,4778.0
2021-10-18 12:30:00,201.78,201.78,201.6,201.6,4234.0,195.0679,195.0679,194.8939,194.8939,4234.0
2021-10-18 12:40:00,201.62,201.65,201.49,201.52,4708.0,194.9132,194.9422,194.7875,194.8165,4708.0
2021-10-18 12:50:00,201.53,201.62,201.47,201.58,5589.0,194.8262,194.9132,194.7682,194.8745,5589.0
2021-10-18 13:00:00,201.56,201.62,201.43,201.59,7031.0,194.8552,194.9132,194.7295,194.8842,7031.0
2021-10-18 13:10:00,201.6,201.63,201.48,201.57,3275.0,194.8939,194.9229,194.7778,194.8649,3275.0
2021-10-18 13:20:00,201.52,201.62,201.34,201.42,10023.0,194.8165,194.9132,194.6425,194.7198,10023.0
2021-10-18 13:30:00,201.46,201.9,201.46,201.78,13134.0,194.7585,195.1839,194.7585,195.0679,13134.0
2021-10-18 13:40:00,201.71,201.73,201.52,201.64,5888.0,195.0002,195.0195,194.8165,194.9325,5888.0
2021-10-18 13:50:00,201.63,201.71,201.59,201.65,8922.0,194.9229,195.0002,194.8842,194.9422,8922.0
2021-10-18 14:00:00,201.63,201.93,201.63,201.84,8687.0,194.9229,195.2129,194.9229,195.1259,8687.0
2021-10-18 14:10:00,201.85,201.92,201.79,201.81,5437.0,195.1355,195.2032,195.0775,195.0969,5437.0
2021-10-18 14:20:00,201.71,201.79,201.67,201.74,6227.0,195.0002,195.0775,194.9615,195.0292,6227.0
2021-10-18 14:30:00,201.83,202.05,201.74,202.05,6189.0,195.1162,195.3289,195.0292,195.3289,6189.0
2021-10-18 14:40:00,202.03,202.11,201.97,202.09,7753.0,195.3096,195.3869,195.2515,195.3676,7753.0
2021-10-18 14:50:00,202.08,202.09,201.86,201.95,43856.0,195.3579,195.3676,195.1452,195.2322,43856.0
2021-10-18 15:00:00,201.96,202.03,201.91,202.01,10485.0,195.2419,195.3096,195.1935,195.2902,10485.0
2021-10-18 15:10:00,202.0,202.57,201.91,202.47,21752.0,195.2805,195.8316,195.1935,195.7349,21752.0
2021-10-18 15:20:00,202.5,202.61,202.39,202.52,5630.0,195.7639,195.8703,195.6576,195.7833,5630.0
2021-10-18 15:30:00,202.46,202.72,202.46,202.67,9998.0,195.7252,195.9766,195.7252,195.9283,9998.0
2021-10-18 15:40:00,202.63,202.77,202.56,202.75,9477.0,195.8896,196.0249,195.8219,196.0056,9477.0
2021-10-18 15:50:00,202.83,202.93,202.54,202.73,63403.0,196.0829,196.1796,195.8026,195.9863,63403.0
2021-10-19 09:30:00,203.8,204.9,203.71,204.54,24847.0,197.0207,198.0841,196.9337,197.7361,24847.0
2021-10-19 09:40:00,204.65,204.7,203.89,204.2,13955.0,197.8424,197.8907,197.1077,197.4074,13955.0
2021-10-19 09:50:00,204.33,205.26,204.33,204.76,15761.0,197.533,198.4321,197.533,197.9487,15761.0
2021-10-19 10:00:00,204.77,205.46,204.68,205.46,15867.0,197.9584,198.6255,197.8714,198.6255,15867.0
2021-10-19 10:10:00,205.41,205.73,205.07,205.1,21769.0,198.5771,198.8865,198.2484,198.2774,21769.0
2021-10-19 10:20:00,205.28,205.62,205.08,205.47,11319.0,198.4514,198.7801,198.2581,198.6351,11319.0
2021-10-19 10:30:00,205.32,205.48,205.05,205.2,7085.0,198.4901,198.6448,198.2291,198.3741,7085.0
2021-10-19 10:40:00,205.31,205.4,205.03,205.07,5243.0,198.4804,198.5675,198.2098,198.2484,5243.0
2021-10-19 10:50:00,205.07,205.24,204.97,205.15,10014.0,198.2484,198.4128,198.1518,198.3258,10014.0
2021-10-19 11:00:00,205.16,205.45,205.04,205.45,9093.0,198.3354,198.6158,198.2194,198.6158,9093.0
2021-10-19 11:10:00,205.45,205.68,205.33,205.64,8556.0,198.6158,198.8381,198.4998,198.7995,8556.0
2021-10-19 11:20:00,205.67,205.81,205.62,205.67,9649.0,198.8285,198.9638,198.7801,198.8285,9649.0
2021-10-19 11:30:00,205.62,206.11,205.56,205.92,14376.0,198.7801,199.2538,198.7221,199.0702,14376.0
2021-10-19 11:40:00,206.01,206.17,205.96,206.05,9627.0,199.1572,199.3118,199.1088,199.1958,9627.0
2021-10-19 11:50:00,206.03,206.06,205.71,205.75,5945.0,199.1765,199.2055,198.8671,198.9058,5945.0
2021-10-19 12:00:00,205.77,205.8,205.52,205.71,9092.0,198.9251,198.9541,198.6835,198.8671,9092.0
2021-10-19 12:10:00,205.76,205.76,205.43,205.46,5840.0,198.9155,198.9155,198.5965,198.6255,5840.0
2021-10-19 12:20:00,205.43,205.44,205.28,205.44,3717.0,198.5965,198.6061,198.4514,198.6061,3717.0
2021-10-19 12:30:00,205.43,205.45,205.27,205.31,4237.0,198.5965,198.6158,198.4418,198.4804,4237.0
2021-10-19 12:40:00,205.27,205.28,205.04,205.17,5756.0,198.4418,198.4514,198.2194,198.3451,5756.0
2021-10-19 12:50:00,205.09,205.33,204.94,205.27,7382.0,198.2678,198.4998,198.1228,198.4418,7382.0
2021-10-19 13:00:00,205.23,205.3,205.13,205.19,5360.0,198.4031,198.4708,198.3064,198.3644,5360.0
2021-10-19 13:10:00,205.16,205.16,204.85,205.02,4204.0,198.3354,198.3354,198.0357,198.2001,4204.0
2021-10-19 13:20:00,205.01,205.08,204.79,204.9,5781.0,198.1904,198.2581,197.9777,198.0841,5781.0
2021-10-19 13:30:00,204.9,205.02,204.75,204.88,5941.0,198.0841,198.2001,197.9391,198.0647,5941.0
2021-10-19 13:40:00,204.82,204.82,204.64,204.74,4344.0,198.0067,198.0067,197.8327,197.9294,4344.0
2021-10-19 13:50:00,204.78,204.82,204.64,204.69,7902.0,197.9681,198.0067,197.8327,197.8811,7902.0
2021-10-19 14:00:00,204.77,204.91,204.75,204.88,7558.0,197.9584,198.0937,197.9391,198.0647,7558.0
2021-10-19 14:10:00,204.93,204.97,204.74,204.78,7296.0,198.1131,198.1518,197.9294,197.9681,7296.0
2021-10-19 14:20:00,204.8,204.84,204.51,204.52,3718.0,197.9874,198.0261,197.7071,197.7167,3718.0
2021-10-19 14:30:00,204.58,204.61,204.39,204.43,5728.0,197.7747,197.8037,197.591,197.6297,5728.0
2021-10-19 14:40:00,204.45,204.56,204.39,204.45,4522.0,197.6491,197.7554,197.591,197.6491,4522.0
2021-10-19 14:50:00,204.48,204.5,204.42,204.49,3975.0,197.6781,197.6974,197.62,197.6877,3975.0
2021-10-19 15:00:00,204.44,204.59,204.32,204.57,6554.0,197.6394,197.7844,197.5234,197.7651,6554.0
2021-10-19 15:10:00,204.57,204.7,204.47,204.7,4563.0,197.7651,197.8907,197.6684,197.8907,4563.0
2021-10-19 15:20:00,204.7,204.7,204.41,204.6,6248.0,197.8907,197.8907,197.6104,197.7941,6248.0
2021-10-19 15:30:00,204.57,204.6,204.26,204.28,12210.0,197.7651,197.7941,197.4654,197.4847,12210.0
2021-10-19 15:40:00,204.33,204.39,204.17,204.28,12246.0,197.533,197.591,197.3784,197.4847,12246.0
2021-10-19 15:50:00,204.24,204.5,204.12,204.5,63594.0,197.446,197.6974,197.33,197.6974,63594.0
2021-10-20 09:30:00,205.85,206.17,205.31,206.09,26223.0,199.0025,199.3118,198.4804,199.2345,26223.0
2021-10-20 09:40:00,206.08,206.08,205.42,205.45,7378.0,199.2248,199.2248,198.5868,198.6158,7378.0
2021-10-20 09:50:00,205.49,205.54,204.92,205.2,14942.0,198.6545,198.7028,198.1034,198.3741,14942.0
2021-10-20 10:00:00,205.01,205.45,204.87,205.45,3581.0,198.1904,198.6158,198.0551,198.6158,3581.0
2021-10-20 10:10:00,205.42,205.46,204.84,205.46,8168.0,198.5868,198.6255,198.0261,198.6255,8168.0
2021-10-20 10:20:00,205.39,205.76,205.3,205.76,13291.0,198.5578,198.9155,198.4708,198.9155,13291.0
2021-10-20 10:30:00,205.72,205.74,205.49,205.56,7650.0,198.8768,198.8961,198.6545,198.7221,7650.0
2021-10-20 10:40:00,205.48,205.65,205.33,205.33,4899.0,198.6448,198.8091,198.4998,198.4998,4899.0
2021-10-20 10:50:00,205.26,205.26,205.0,205.13,4026.0,198.4321,198.4321,198.1808,198.3064,4026.0
2021-10-20 11:00:00,205.22,205.32,205.11,205.27,6351.0,198.3934,198.4901,198.2871,198.4418,6351.0
2021-10-20 11:10:00,205.3,205.42,205.21,205.38,6514.0,198.4708,198.5868,198.3838,198.5481,6514.0
2021-10-20 11:20:00,205.38,205.86,205.36,205.67,10928.0,198.5481,199.0121,198.5288,198.8285,10928.0
2021-10-20 11:30:00,205.59,205.72,205.23,205.36,7659.0,198.7511,198.8768,198.4031,198.5288,7659.0
2021-10-20 11:40:00,205.31,205.6,205.28,205.51,5448.0,198.4804,198.7608,198.4514,198.6738,5448.0
2021-10-20 11:50:00,205.54,205.67,205.43,205.64,4392.0,198.7028,198.8285,198.5965,198.7995,4392.0
2021-10-20 12:00:00,205.64,205.64,205.3,205.3,4940.0,198.7995,198.7995,198.4708,198.4708,4940.0
2021-10-20 12:10:00,205.31,205.44,205.3,205.43,5599.0,198.4804,198.6061,198.4708,198.5965,5599.0
2021-10-20 12:20:00,205.4,205.47,205.2,205.42,11851.0,198.5675,198.6351,198.3741,198.5868,11851.0
2021-10-20 12:30:00,205.41,205.59,205.4,205.56,3767.0,198.5771,198.7511,198.5675,198.7221,3767.0
2021-10-20 12:40:00,205.58,205.76,205.56,205.76,3567.0,198.7415,198.9155,198.7221,198.9155,3567.0
2021-10-20 12:50:00,205.76,205.9,205.67,205.9,15574.0,198.9155,199.0508,198.8285,199.0508,15574.0
2021-10-20 13:00:00,205.87,205.94,205.78,205.92,4301.0,199.0218,199.0895,198.9348,199.0702,4301.0
2021-10-20 13:10:00,205.98,205.99,205.69,205.8,5332.0,199.1282,199.1378,198.8478,198.9541,5332.0
2021-10-20 13:20:00,205.88,205.88,205.68,205.81,3650.0,199.0315,199.0315,198.8381,198.9638,3650.0
2021-10-20 13:30:00,205.83,205.95,205.71,205.95,4635.0,198.9831,199.0992,198.8671,199.0992,4635.0
2021-10-20 13:40:00,205.92,205.98,205.83,205.96,4068.0,199.0702,199.1282,198.9831,199.1088,4068.0
2021-10-20 13:50:00,205.97,206.09,205.88,206.0,9571.0,199.1185,199.2345,199.0315,199.1475,9571.0
2021-10-20 14:00:00,205.97,206.28,205.97,206.16,7166.0,199.1185,199.4182,199.1185,199.3022,7166.0
2021-10-20 14:10:00,206.08,206.25,206.04,206.23,6655.0,199.2248,199.3892,199.1862,199.3698,6655.0
2021-10-20 14:20:00,206.22,206.44,206.18,206.41,6692.0,199.3602,199.5729,199.3215,199.5439,6692.0
2021-10-20 14:30:00,206.36,206.5,206.26,206.44,4607.0,199.4955,199.6309,199.3988,199.5729,4607.0
2021-10-20 14:40:00,206.35,206.4,206.18,206.21,4864.0,199.4858,199.5342,199.3215,199.3505,4864.0
2021-10-20 14:50:00,206.2,206.54,206.18,206.46,14309.0,199.3408,199.6695,199.3215,199.5922,14309.0
2021-10-20 15:00:00,206.45,206.54,206.34,206.5,6753.0,199.5825,199.6695,199.4762,199.6309,6753.0
2021-10-20 15:10:00,206.61,206.61,206.24,206.26,6095.0,199.7372,199.7372,199.3795,199.3988,6095.0
2021-10-20 15:20:00,206.3,206.39,206.17,206.35,5219.0,199.4375,199.5245,199.3118,199.4858,5219.0
2021-10-20 15:30:00,206.3,206.3,206.03,206.09,32728.0,199.4375,199.4375,199.1765,199.2345,32728.0
2021-10-20 15:40:00,206.12,206.29,206.07,206.18,15392.0,199.2635,199.4278,199.2152,199.3215,15392.0
2021-10-20 15:50:00,206.16,206.35,206.06,206.32,60505.0,199.3022,199.4858,199.2055,199.4568,60505.0
2021-10-21 09:30:00,207.08,207.37,205.31,205.54,22163.0,200.1916,200.4719,198.4804,198.7028,22163.0
2021-10-21 09:40:00,205.39,206.18,205.37,205.99,13757.0,198.5578,199.3215,198.5384,199.1378,13757.0
2021-10-21 09:50:00,206.08,206.29,205.88,206.28,14519.0,199.2248,199.4278,199.0315,199.4182,14519.0
2021-10-21 10:00:00,206.36,206.38,205.83,206.22,19614.0,199.4955,199.5149,198.9831,199.3602,19614.0
2021-10-21 10:10:00,206.28,206.85,206.11,206.77,6086.0,199.4182,199.9692,199.2538,199.8919,6086.0
2021-10-21 10:20:00,206.79,206.83,206.22,206.71,8036.0,199.9112,199.9499,199.3602,199.8339,8036.0
2021-10-21 10:30:00,206.65,206.88,206.56,206.69,6377.0,199.7759,199.9982,199.6889,199.8145,6377.0
2021-10-21 10:40:00,206.71,207.03,206.58,206.88,6015.0,199.8339,200.1432,199.7082,199.9982,6015.0
2021-10-21 10:50:00,206.78,206.85,206.61,206.84,7924.0,199.9015,199.9692,199.7372,199.9595,7924.0
2021-10-21 11:00:00,206.9,207.19,206.89,206.95,7909.0,200.0176,200.2979,200.0079,200.0659,7909.0
2021-10-21 11:10:00,206.88,206.94,206.69,206.82,5063.0,199.9982,200.0562,199.8145,199.9402,5063.0
2021-10-21 11:20:00,206.82,206.92,206.64,206.64,6298.0,199.9402,200.0369,199.7662,199.7662,6298.0
2021-10-21 11:30:00,206.65,207.13,206.65,207.09,7405.0,199.7759,200.2399,199.7759,200.2012,7405.0
2021-10-21 11:40:00,207.04,207.11,206.73,207.03,15066.0,200.1529,200.2206,199.8532,200.1432,15066.0
2021-10-21 11:50:00,206.96,207.09,206.79,207.0,6295.0,200.0756,200.2012,199.9112,200.1142,6295.0
2021-10-21 12:00:00,207.01,207.29,206.93,207.28,7482.0,200.1239,200.3946,200.0466,200.3849,7482.0
2021-10-21 12:10:00,207.22,207.47,207.16,207.41,6636.0,200.3269,200.5686,200.2689,200.5106,6636.0
2021-10-21 12:20:00,207.39,207.59,207.37,207.59,6351.0,200.4913,200.6846,200.4719,200.6846,6351.0
2021-10-21 12:30:00,207.47,207.5,207.22,207.3,3861.0,200.5686,200.5976,200.3269,200.4042,3861.0
2021-10-21 12:40:00,207.25,207.38,207.25,207.34,1769.0,200.3559,200.4816,200.3559,200.4429,1769.0
2021-10-21 12:50:00,207.29,207.29,207.11,207.13,2247.0,200.3946,200.3946,200.2206,200.2399,2247.0
2021-10-21 13:00:00,207.16,207.26,207.16,207.26,2447.0,200.2689,200.3656,200.2689,200.3656,2447.0
2021-10-21 13:10:00,207.25,207.59,207.22,207.55,6153.0,200.3559,200.6846,200.3269,200.6459,6153.0
2021-10-21 13:20:00,207.49,207.59,207.48,207.58,4359.0,200.5879,200.6846,200.5783,200.6749,4359.0
2021-10-21 13:30:00,207.56,207.87,207.49,207.78,4559.0,200.6556,200.9553,200.5879,200.8683,4559.0
2021-10-21 13:40:00,207.8,208.11,207.74,208.08,7456.0,200.8876,201.1873,200.8296,201.1583,7456.0
2021-10-21 13:50:00,208.06,208.21,207.89,208.05,8006.0,201.139,201.284,200.9746,201.1293,8006.0
2021-10-21 14:00:00,208.09,208.25,207.93,207.93,9575.0,201.168,201.3226,201.0133,201.0133,9575.0
2021-10-21 14:10:00,207.9,208.09,207.83,208.06,6687.0,200.9843,201.168,200.9166,201.139,6687.0
2021-10-21 14:20:00,208.05,208.23,207.95,208.22,9089.0,201.1293,201.3033,201.0326,201.2936,9089.0
2021-10-21 14:30:00,208.2,208.37,208.18,208.32,11038.0,201.2743,201.4387,201.255,201.3903,11038.0
2021-10-21 14:40:00,208.34,208.35,207.98,208.17,6555.0,201.4097,201.4193,201.0616,201.2453,6555.0
2021-10-21 14:50:00,208.12,208.23,208.0,208.14,5509.0,201.197,201.3033,201.081,201.2163,5509.0
2021-10-21 15:00:00,208.14,208.15,207.88,207.88,14071.0,201.2163,201.226,200.965,200.965,14071.0
2021-10-21 15:10:00,207.9,208.09,207.86,208.09,7009.0,200.9843,201.168,200.9456,201.168,7009.0
2021-10-21 15:20:00,208.01,208.2,207.98,208.16,5382.0,201.0906,201.2743,201.0616,201.2356,5382.0
2021-10-21 15:30:00,208.2,208.2,208.0,208.17,7605.0,201.2743,201.2743,201.081,201.2453,7605.0
2021-10-21 15:40:00,208.19,208.68,208.17,208.68,21115.0,201.2646,201.7383,201.2453,201.7383,21115.0
2021-10-21 15:50:00,208.78,208.78,208.06,208.6,126252.0,201.835,201.835,201.139,201.661,126252.0
2021-10-22 09:30:00,208.03,209.08,207.95,208.75,33518.0,201.11,202.125,201.0326,201.806,33518.0
2021-10-22 09:40:00,208.36,208.4,207.56,207.98,11533.0,201.429,201.4677,200.6556,201.0616,11533.0
2021-10-22 09:50:00,208.09,208.36,207.6,207.74,16351.0,201.168,201.429,200.6943,200.8296,16351.0
2021-10-22 10:00:00,207.78,208.17,207.67,207.87,10779.0,200.8683,201.2453,200.7619,200.9553,10779.0
2021-10-22 10:10:00,207.84,208.14,207.5,207.96,17390.0,200.9263,201.2163,200.5976,201.0423,17390.0
2021-10-22 10:20:00,208.0,208.39,207.91,208.33,12504.0,201.081,201.458,200.994,201.4,12504.0
2021-10-22 10:30:00,208.36,208.36,207.93,208.13,13021.0,201.429,201.429,201.0133,201.2066,13021.0
2021-10-22 10:40:00,208.15,208.44,207.83,208.34,13801.0,201.226,201.5063,200.9166,201.4097,13801.0
2021-10-22 10:50:00,208.39,208.5,207.95,208.35,12160.0,201.458,201.5643,201.0326,201.4193,12160.0
2021-10-22 11:00:00,208.36,208.72,208.27,208.53,12208.0,201.429,201.777,201.342,201.5933,12208.0
2021-10-22 11:10:00,208.52,208.7,208.3,208.54,9976.0,201.5837,201.7577,201.371,201.603,9976.0
2021-10-22 11:20:00,208.54,208.65,207.73,207.97,13606.0,201.603,201.7093,200.8199,201.052,13606.0
2021-10-22 11:30:00,207.95,208.16,207.34,207.61,16189.0,201.0326,201.2356,200.4429,200.7039,16189.0
2021-10-22 11:40:00,207.6,207.78,207.23,207.37,11582.0,200.6943,200.8683,200.3366,200.4719,11582.0
2021-10-22 11:50:00,207.3,207.57,207.2,207.29,10413.0,200.4042,200.6653,200.3076,200.3946,10413.0
2021-10-22 12:00:00,207.25,207.59,206.84,207.39,28583.0,200.3559,200.6846,199.9595,200.4913,28583.0
2021-10-22 12:10:00,207.47,207.65,207.2,207.65,9667.0,200.5686,200.7426,200.3076,200.7426,9667.0
2021-10-22 12:20:00,207.46,207.8,207.42,207.69,5246.0,200.5589,200.8876,200.5203,200.7813,5246.0
2021-10-22 12:30:00,207.74,208.04,207.74,207.77,11253.0,200.8296,201.1196,200.8296,200.8586,11253.0
2021-10-22 12:40:00,207.9,208.0,207.75,207.91,8560.0,200.9843,201.081,200.8393,200.994,8560.0
2021-10-22 12:50:00,207.95,208.05,207.87,207.97,12348.0,201.0326,201.1293,200.9553,201.052,12348.0
2021-10-22 13:00:00,207.97,208.06,207.75,208.0,4420.0,201.052,201.139,200.8393,201.081,4420.0
2021-10-22 13:10:00,208.0,208.11,207.83,207.95,9679.0,201.081,201.1873,200.9166,201.0326,9679.0
2021-10-22 13:20:00,207.88,208.08,207.87,207.9,4801.0,200.965,201.1583,200.9553,200.9843,4801.0
2021-10-22 13:30:00,207.93,208.18,207.88,208.09,7238.0,201.0133,201.255,200.965,201.168,7238.0
2021-10-22 13:40:00,208.1,208.15,207.92,207.93,6576.0,201.1776,201.226,201.0036,201.0133,6576.0
2021-10-22 13:50:00,207.91,208.02,207.91,207.92,8101.0,200.994,201.1003,200.994,201.0036,8101.0
2021-10-22 14:00:00,207.96,208.17,207.88,208.09,8391.0,201.0423,201.2453,200.965,201.168,8391.0
2021-10-22 14:10:00,208.01,208.1,207.89,208.0,6867.0,201.0906,201.1776,200.9746,201.081,6867.0
2021-10-22 14:20:00,208.05,208.13,207.97,208.08,4826.0,201.1293,201.2066,201.052,201.1583,4826.0
2021-10-22 14:30:00,208.13,208.43,208.13,208.17,7517.0,201.2066,201.4967,201.2066,201.2453,7517.0
2021-10-22 14:40:00,208.15,208.26,207.98,208.07,10424.0,201.226,201.3323,201.0616,201.1486,10424.0
2021-10-22 14:50:00,208.08,208.18,207.81,207.92,10003.0,201.1583,201.255,200.8973,201.0036,10003.0
2021-10-22 15:00:00,207.92,208.09,207.89,207.98,8111.0,201.0036,201.168,200.9746,201.0616,8111.0
2021-10-22 15:10:00,208.0,208.05,207.82,207.86,17888.0,201.081,201.1293,200.9069,200.9456,17888.0
2021-10-22 15:20:00,207.91,207.97,207.74,207.97,81181.0,200.994,201.052,200.8296,201.052,81181.0
2021-10-22 15:30:00,208.0,208.33,207.96,208.25,11668.0,201.081,201.4,201.0423,201.3226,11668.0
2021-10-22 15:40:00,208.24,208.49,208.21,208.49,13320.0,201.313,201.5547,201.284,201.5547,13320.0
2021-10-22 15:50:00,208.79,208.79,208.32,208.62,71941.0,201.8447,201.8447,201.3903,201.6803,71941.0
2021-10-25 09:30:00,208.81,208.81,207.1,207.74,26688.0,201.864,201.864,200.2109,200.8296,26688.0
2021-10-25 09:40:00,207.89,208.48,207.68,208.47,8725.0,200.9746,201.545,200.7716,201.5353,8725.0
2021-10-25 09:50:00,208.43,208.9,208.43,208.9,19249.0,201.4967,201.951,201.4967,201.951,19249.0
2021-10-25 10:00:00,208.9,209.34,208.8,209.34,18469.0,201.951,202.3764,201.8544,202.3764,18469.0
2021-10-25 10:10:00,209.4,210.06,209.31,209.89,18044.0,202.4344,203.0724,202.3474,202.9081,18044.0
2021-10-25 10:20:00,209.93,210.08,209.56,209.93,20255.0,202.9468,203.0918,202.5891,202.9468,20255.0
2021-10-25 10:30:00,209.96,210.32,209.93,209.98,31309.0,202.9758,203.3238,202.9468,202.9951,31309.0
2021-10-25 10:40:00,209.99,210.55,209.99,210.52,21087.0,203.0048,203.5461,203.0048,203.5171,21087.0
2021-10-25 10:50:00,210.45,210.86,210.42,210.61,15992.0,203.4495,203.8458,203.4205,203.6041,15992.0
2021-10-25 11:00:00,210.63,211.13,210.62,211.05,13250.0,203.6235,204.1068,203.6138,204.0295,13250.0
2021-10-25 11:10:00,210.97,211.18,210.93,211.05,8515.0,203.9522,204.1552,203.9135,204.0295,8515.0
2021-10-25 11:20:00,211.01,211.21,210.97,211.19,23205.0,203.9908,204.1842,203.9522,204.1648,23205.0
2021-10-25 11:30:00,211.23,211.64,211.18,211.5,9445.0,204.2035,204.5999,204.1552,204.4645,9445.0
2021-10-25 11:40:00,211.47,211.51,210.96,211.0,10813.0,204.4355,204.4742,203.9425,203.9812,10813.0
2021-10-25 11:50:00,211.03,211.4,211.02,211.36,11842.0,204.0102,204.3679,204.0005,204.3292,11842.0
2021-10-25 12:00:00,211.41,211.7,211.33,211.43,15061.0,204.3775,204.6579,204.3002,204.3969,15061.0
2021-10-25 12:10:00,211.47,211.61,211.38,211.41,10160.0,204.4355,204.5709,204.3485,204.3775,10160.0
2021-10-25 12:20:00,211.42,211.61,211.27,211.57,10169.0,204.3872,204.5709,204.2422,204.5322,10169.0
2021-10-25 12:30:00,211.61,211.62,211.43,211.45,8283.0,204.5709,204.5805,204.3969,204.4162,8283.0
2021-10-25 12:40:00,211.47,211.5,211.23,211.42,7348.0,204.4355,204.4645,204.2035,204.3872,7348.0
2021-10-25 12:50:00,211.36,211.58,211.31,211.52,9519.0,204.3292,204.5419,204.2809,204.4839,9519.0
2021-10-25 13:00:00,211.56,211.57,211.28,211.33,16891.0,204.5225,204.5322,204.2519,204.3002,16891.0
2021-10-25 13:10:00,211.36,211.45,211.23,211.24,5145.0,204.3292,204.4162,204.2035,204.2132,5145.0
2021-10-25 13:20:00,211.22,211.34,211.16,211.25,8481.0,204.1939,204.3099,204.1358,204.2229,8481.0
2021-10-25 13:30:00,211.25,211.29,211.16,211.25,5374.0,204.2229,204.2615,204.1358,204.2229,5374.0
2021-10-25 13:40:00,211.21,211.23,211.01,211.06,15942.0,204.1842,204.2035,203.9908,204.0392,15942.0
2021-10-25 13:50:00,211.02,211.05,210.86,210.98,15234.0,204.0005,204.0295,203.8458,203.9618,15234.0
2021-10-25 14:00:00,210.97,210.97,210.68,210.83,6442.0,203.9522,203.9522,203.6718,203.8168,6442.0
2021-10-25 14:10:00,210.81,210.98,210.72,210.96,7467.0,203.7975,203.9618,203.7105,203.9425,7467.0
2021-10-25 14:20:00,211.0,211.21,210.91,211.1,8649.0,203.9812,204.1842,203.8942,204.0778,8649.0
2021-10-25 14:30:00,211.12,211.29,211.08,211.13,11186.0,204.0972,204.2615,204.0585,204.1068,11186.0
2021-10-25 14:40:00,211.15,211.26,210.99,211.14,6657.0,204.1262,204.2325,203.9715,204.1165,6657.0
2021-10-25 14:50:00,211.17,211.24,211.09,211.19,8645.0,204.1455,204.2132,204.0682,204.1648,8645.0
2021-10-25 15:00:00,211.16,211.27,211.07,211.18,11822.0,204.1358,204.2422,204.0488,204.1552,11822.0
2021-10-25 15:10:00,211.18,211.2,211.1,211.14,25178.0,204.1552,204.1745,204.0778,204.1165,25178.0
2021-10-25 15:20:00,211.11,211.44,211.08,211.43,20112.0,204.0875,204.4065,204.0585,204.3969,20112.0
2021-10-25 15:30:00,211.48,211.52,211.25,211.37,28658.0,204.4452,204.4839,204.2229,204.3389,28658.0
2021-10-25 15:40:00,211.33,211.55,211.25,211.53,28073.0,204.3002,204.5129,204.2229,204.4935,28073.0
2021-10-25 15:50:00,211.56,211.77,211.27,211.63,131933.0,204.5225,204.7256,204.2422,204.5902,131933.0
2021-10-26 09:30:00,211.0,211.23,209.4,209.74,70656.0,203.9812,204.2035,202.4344,202.7631,70656.0
2021-10-26 09:40:00,209.63,210.3,209.49,209.57,16278.0,202.6567,203.3045,202.5214,202.5987,16278.0
2021-10-26 09:50:00,209.59,209.64,208.27,208.61,26789.0,202.6181,202.6664,201.342,201.6707,26789.0
2021-10-26 10:00:00,208.97,209.2,208.21,208.39,16551.0,202.0187,202.241,201.284,201.458,16551.0
2021-10-26 10:10:00,208.27,209.04,207.99,208.8,31725.0,201.342,202.0864,201.0713,201.8544,31725.0
2021-10-26 10:20:00,208.74,208.96,208.32,208.81,52599.0,201.7963,202.009,201.3903,201.864,52599.0
2021-10-26 10:30:00,208.77,209.19,208.61,208.81,19902.0,201.8253,202.2314,201.6707,201.864,19902.0
2021-10-26 10:40:00,208.82,209.07,208.16,209.01,17614.0,201.8737,202.1154,201.2356,202.0574,17614.0
2021-10-26 10:50:00,209.0,209.67,208.98,209.46,16515.0,202.0477,202.6954,202.0284,202.4924,16515.0
2021-10-26 11:00:00,209.44,209.99,209.43,209.86,7690.0,202.4731,203.0048,202.4634,202.8791,7690.0
2021-10-26 11:10:00,209.86,210.1,209.61,209.78,10956.0,202.8791,203.1111,202.6374,202.8018,10956.0
2021-10-26 11:20:00,209.71,209.89,209.66,209.74,5634.0,202.7341,202.9081,202.6857,202.7631,5634.0
2021-10-26 11:30:00,209.81,210.02,209.47,209.86,9913.0,202.8308,203.0338,202.5021,202.8791,9913.0
2021-10-26 11:40:00,209.95,210.41,209.94,210.41,7934.0,202.9661,203.4108,202.9564,203.4108,7934.0
2021-10-26 11:50:00,210.46,210.92,210.35,210.8,24662.0,203.4591,203.9038,203.3528,203.7878,24662.0
2021-10-26 12:00:00,210.73,211.06,210.55,210.98,11392.0,203.7201,204.0392,203.5461,203.9618,11392.0
2021-10-26 12:10:00,211.06,211.06,210.46,210.46,7477.0,204.0392,204.0392,203.4591,203.4591,7477.0
2021-10-26 12:20:00,210.55,210.88,210.5,210.7,4956.0,203.5461,203.8652,203.4978,203.6911,4956.0
2021-10-26 12:30:00,210.76,210.82,210.38,210.71,7812.0,203.7492,203.8072,203.3818,203.7008,7812.0
2021-10-26 12:40:00,210.72,211.07,210.65,211.05,4839.0,203.7105,204.0488,203.6428,204.0295,4839.0
2021-10-26 12:50:00,211.05,211.54,210.96,211.54,23274.0,204.0295,204.5032,203.9425,204.5032,23274.0
2021-10-26 13:00:00,211.51,211.74,211.51,211.72,20206.0,204.4742,204.6966,204.4742,204.6772,20206.0
2021-10-26 13:10:00,211.68,211.68,211.39,211.64,4667.0,204.6385,204.6385,204.3582,204.5999,4667.0
2021-10-26 13:20:00,211.64,211.73,211.42,211.58,4670.0,204.5999,204.6869,204.3872,204.5419,4670.0
2021-10-26 13:30:00,211.48,211.69,211.41,211.52,6653.0,204.4452,204.6482,204.3775,204.4839,6653.0
2021-10-26 13:40:00,211.46,211.49,210.93,210.93,17982.0,204.4259,204.4549,203.9135,203.9135,17982.0
2021-10-26 13:50:00,211.03,211.19,210.6,210.7,14488.0,204.0102,204.1648,203.5945,203.6911,14488.0
2021-10-26 14:00:00,210.79,210.99,210.73,210.75,9540.0,203.7782,203.9715,203.7201,203.7395,9540.0
2021-10-26 14:10:00,210.7,210.83,210.57,210.7,6526.0,203.6911,203.8168,203.5655,203.6911,6526.0
2021-10-26 14:20:00,210.74,210.77,210.59,210.59,15051.0,203.7298,203.7588,203.5848,203.5848,15051.0
2021-10-26 14:30:00,210.61,210.82,210.48,210.48,12083.0,203.6041,203.8072,203.4785,203.4785,12083.0
2021-10-26 14:40:00,210.42,210.66,210.42,210.66,7716.0,203.4205,203.6525,203.4205,203.6525,7716.0
2021-10-26 14:50:00,210.67,210.67,210.19,210.45,14560.0,203.6621,203.6621,203.1981,203.4495,14560.0
2021-10-26 15:00:00,210.45,211.09,210.44,211.09,18723.0,203.4495,204.0682,203.4398,204.0682,18723.0
2021-10-26 15:10:00,211.05,211.31,211.02,211.15,8343.0,204.0295,204.2809,204.0005,204.1262,8343.0
2021-10-26 15:20:00,211.18,211.23,210.6,210.76,25683.0,204.1552,204.2035,203.5945,203.7492,25683.0
2021-10-26 15:30:00,210.78,210.89,210.63,210.71,12194.0,203.7685,203.8748,203.6235,203.7008,12194.0
2021-10-26 15:40:00,210.73,211.06,210.69,210.81,19260.0,203.7201,204.0392,203.6815,203.7975,19260.0
2021-10-26 15:50:00,210.54,210.8,210.35,210.51,74469.0,203.5365,203.7878,203.3528,203.5075,74469.0
2021-10-27 09:30:00,210.26,210.95,209.66,210.01,37655.0,203.2658,203.9328,202.6857,203.0241,37655.0
2021-10-27 09:40:00,210.38,210.95,210.3,210.95,11686.0,203.3818,203.9328,203.3045,203.9328,11686.0
2021-10-27 09:50:00,210.93,210.93,210.0,210.82,11317.0,203.9135,203.9135,203.0144,203.8072,11317.0
2021-10-27 10:00:00,210.91,210.91,210.06,210.6,21052.0,203.8942,203.8942,203.0724,203.5945,21052.0
2021-10-27 10:10:00,210.57,210.7,209.92,210.05,14057.0,203.5655,203.6911,202.9371,203.0628,14057.0
2021-10-27 10:20:00,209.94,210.11,209.67,210.01,14919.0,202.9564,203.1208,202.6954,203.0241,14919.0
2021-10-27 10:30:00,210.06,210.07,209.5,209.7,12803.0,203.0724,203.0821,202.5311,202.7244,12803.0
2021-10-27 10:40:00,209.7,209.86,209.48,209.7,10484.0,202.7244,202.8791,202.5117,202.7244,10484.0
2021-10-27 10:50:00,209.68,209.87,209.45,209.72,11691.0,202.7051,202.8888,202.4827,202.7437,11691.0
2021-10-27 11:00:00,209.66,209.76,209.27,209.5,9473.0,202.6857,202.7824,202.3087,202.5311,9473.0
2021-10-27 11:10:00,209.56,209.89,209.51,209.89,6803.0,202.5891,202.9081,202.5407,202.9081,6803.0
2021-10-27 11:20:00,209.89,210.32,209.89,210.27,11342.0,202.9081,203.3238,202.9081,203.2755,11342.0
2021-10-27 11:30:00,210.19,210.5,210.09,210.5,62112.0,203.1981,203.4978,203.1014,203.4978,62112.0
2021-10-27 11:40:00,210.55,210.55,209.95,209.98,10488.0,203.5461,203.5461,202.9661,202.9951,10488.0
2021-10-27 11:50:00,210.03,210.03,209.56,209.72,13079.0,203.0434,203.0434,202.5891,202.7437,13079.0
2021-10-27 12:00:00,209.67,209.9,209.58,209.9,7547.0,202.6954,202.9178,202.6084,202.9178,7547.0
2021-10-27 12:10:00,209.84,209.96,209.72,209.72,8371.0,202.8598,202.9758,202.7437,202.7437,8371.0
2021-10-27 12:20:00,209.75,209.91,209.63,209.75,8112.0,202.7727,202.9274,202.6567,202.7727,8112.0
2021-10-27 12:30:00,209.71,209.82,209.44,209.72,17145.0,202.7341,202.8404,202.4731,202.7437,17145.0
2021-10-27 12:40:00,209.7,209.92,209.66,209.88,6600.0,202.7244,202.9371,202.6857,202.8984,6600.0
2021-10-27 12:50:00,209.77,209.8,209.4,209.69,11518.0,202.7921,202.8211,202.4344,202.7147,11518.0
2021-10-27 13:00:00,209.73,210.23,209.67,210.15,8879.0,202.7534,203.2368,202.6954,203.1594,8879.0
2021-10-27 13:10:00,210.19,210.65,210.18,210.58,17463.0,203.1981,203.6428,203.1884,203.5751,17463.0
2021-10-27 13:20:00,210.58,210.84,210.51,210.73,9336.0,203.5751,203.8265,203.5075,203.7201,9336.0
2021-10-27 13:30:00,210.84,210.95,210.74,210.78,10443.0,203.8265,203.9328,203.7298,203.7685,10443.0
2021-10-27 13:40:00,210.72,210.77,210.31,210.48,9540.0,203.7105,203.7588,203.3141,203.4785,9540.0
2021-10-27 13:50:00,210.51,210.65,210.38,210.59,11857.0,203.5075,203.6428,203.3818,203.5848,11857.0
2021-10-27 14:00:00,210.63,211.07,210.56,211.01,9675.0,203.6235,204.0488,203.5558,203.9908,9675.0
2021-10-27 14:10:00,210.96,211.01,210.73,210.78,11190.0,203.9425,203.9908,203.7201,203.7685,11190.0
2021-10-27 14:20:00,210.76,210.82,210.19,210.19,9659.0,203.7492,203.8072,203.1981,203.1981,9659.0
2021-10-27 14:30:00,210.19,210.4,210.08,210.3,15728.0,203.1981,203.4011,203.0918,203.3045,15728.0
2021-10-27 14:40:00,210.31,210.38,210.06,210.17,22511.0,203.3141,203.3818,203.0724,203.1788,22511.0
2021-10-27 14:50:00,210.3,210.36,209.97,210.0,15178.0,203.3045,203.3625,202.9854,203.0144,15178.0
2021-10-27 15:00:00,210.05,210.3,210.01,210.21,23856.0,203.0628,203.3045,203.0241,203.2174,23856.0
2021-10-27 15:10:00,210.18,210.19,209.61,209.65,14208.0,203.1884,203.1981,202.6374,202.6761,14208.0
2021-10-27 15:20:00,209.55,209.78,209.45,209.76,15469.0,202.5794,202.8018,202.4827,202.7824,15469.0
2021-10-27 15:30:00,209.68,209.8,209.44,209.58,20369.0,202.7051,202.8211,202.4731,202.6084,20369.0
2021-10-27 15:40:00,209.59,209.62,209.05,209.1,23830.0,202.6181,202.6471,202.096,202.1444,23830.0
2021-10-27 15:50:00,209.08,209.59,209.0,209.56,191777.0,202.125,202.6181,202.0477,202.5891,191777.0
2021-10-28 09:30:00,209.84,212.9,209.58,212.46,56533.0,203.0982,206.0599,202.8466,205.634,56533.0
2021-10-28 09:40:00,212.66,213.42,211.95,212.75,15831.0,205.8276,206.5632,205.1404,205.9147,15831.0
2021-10-28 09:50:00,212.67,213.0,212.12,212.48,10452.0,205.8373,206.1567,205.305,205.6534,10452.0
2021-10-28 10:00:00,212.44,213.17,212.41,213.12,12964.0,205.6147,206.3212,205.5857,206.2728,12964.0
2021-10-28 10:10:00,213.05,213.05,212.14,212.49,14171.0,206.2051,206.2051,205.3243,205.6631,14171.0
2021-10-28 10:20:00,212.45,212.75,212.25,212.3,17323.0,205.6244,205.9147,205.4308,205.4792,17323.0
2021-10-28 10:30:00,212.4,213.01,212.29,212.92,18299.0,205.576,206.1664,205.4695,206.0793,18299.0
2021-10-28 10:40:00,212.93,213.16,212.53,213.03,11757.0,206.0889,206.3116,205.7018,206.1857,11757.0
2021-10-28 10:50:00,213.02,213.05,212.56,212.62,13168.0,206.1761,206.2051,205.7308,205.7889,13168.0
2021-10-28 11:00:00,212.61,213.18,212.59,212.93,10188.0,205.7792,206.3309,205.7599,206.0889,10188.0
2021-10-28 11:10:00,212.95,213.25,212.83,213.14,27575.0,206.1083,206.3987,205.9922,206.2922,27575.0
2021-10-28 11:20:00,213.13,213.32,213.01,213.08,20592.0,206.2825,206.4664,206.1664,206.2341,20592.0
2021-10-28 11:30:00,213.11,213.15,212.88,213.14,7851.0,206.2632,206.3019,206.0406,206.2922,7851.0
2021-10-28 11:40:00,213.28,213.28,212.81,212.81,9022.0,206.4277,206.4277,205.9728,205.9728,9022.0
2021-10-28 11:50:00,212.8,212.95,212.62,212.62,10553.0,205.9631,206.1083,205.7889,205.7889,10553.0
2021-10-28 12:00:00,212.7,213.04,212.68,212.92,13326.0,205.8663,206.1954,205.847,206.0793,13326.0
2021-10-28 12:10:00,212.92,213.08,212.8,212.91,11175.0,206.0793,206.2341,205.9631,206.0696,11175.0
2021-10-28 12:20:00,212.87,212.92,212.59,212.75,8826.0,206.0309,206.0793,205.7599,205.9147,8826.0
2021-10-28 12:30:00,212.72,212.8,212.54,212.75,4919.0,205.8857,205.9631,205.7115,205.9147,4919.0
2021-10-28 12:40:00,212.64,212.82,212.59,212.59,5967.0,205.8083,205.9825,205.7599,205.7599,5967.0
2021-10-28 12:50:00,212.64,212.64,212.05,212.07,7558.0,205.8083,205.8083,205.2372,205.2566,7558.0
2021-10-28 13:00:00,212.07,212.16,211.84,212.02,6809.0,205.2566,205.3437,205.034,205.2082,6809.0
2021-10-28 13:10:00,211.98,212.01,211.74,211.78,14647.0,205.1695,205.1985,204.9372,204.9759,14647.0
2021-10-28 13:20:00,211.79,211.94,211.77,211.9,3669.0,204.9856,205.1308,204.9662,205.092,3669.0
2021-10-28 13:30:00,211.92,212.19,211.85,211.95,10204.0,205.1114,205.3727,205.0436,205.1404,10204.0
2021-10-28 13:40:00,211.94,212.03,211.84,211.98,10607.0,205.1308,205.2179,205.034,205.1695,10607.0
2021-10-28 13:50:00,212.03,212.21,211.95,212.06,8049.0,205.2179,205.3921,205.1404,205.2469,8049.0
2021-10-28 14:00:00,212.11,212.29,212.04,212.22,7491.0,205.2953,205.4695,205.2275,205.4018,7491.0
2021-10-28 14:10:00,212.13,212.36,212.13,212.22,6868.0,205.3146,205.5373,205.3146,205.4018,6868.0
2021-10-28 14:20:00,212.19,212.3,212.19,212.28,5292.0,205.3727,205.4792,205.3727,205.4598,5292.0
2021-10-28 14:30:00,212.29,212.47,212.23,212.47,11616.0,205.4695,205.6437,205.4114,205.6437,11616.0
2021-10-28 14:40:00,212.39,212.54,211.96,212.18,12178.0,205.5663,205.7115,205.1501,205.363,12178.0
2021-10-28 14:50:00,212.21,212.42,212.18,212.37,5511.0,205.3921,205.5953,205.363,205.5469,5511.0
2021-10-28 15:00:00,212.32,212.32,212.17,212.17,5222.0,205.4985,205.4985,205.3534,205.3534,5222.0
2021-10-28 15:10:00,212.22,212.24,211.93,212.09,9921.0,205.4018,205.4211,205.1211,205.2759,9921.0
2021-10-28 15:20:00,212.13,212.17,212.03,212.17,8187.0,205.3146,205.3534,205.2179,205.3534,8187.0
2021-10-28 15:30:00,212.2,212.54,212.16,212.4,9156.0,205.3824,205.7115,205.3437,205.576,9156.0
2021-10-28 15:40:00,212.45,212.52,212.32,212.5,17339.0,205.6244,205.6921,205.4985,205.6728,17339.0
2021-10-28 15:50:00,213.04,213.12,212.55,212.81,85483.0,206.1954,206.2728,205.7212,205.9728,85483.0
2021-10-29 09:30:00,213.16,213.73,212.74,213.31,38495.0,206.3116,206.8632,205.9051,206.4567,38495.0
2021-10-29 09:40:00,213.35,214.35,213.27,214.11,20899.0,206.4955,207.4633,206.418,207.231,20899.0
2021-10-29 09:50:00,214.49,214.68,214.13,214.4,13232.0,207.5988,207.7827,207.2504,207.5117,13232.0
2021-10-29 10:00:00,214.49,215.3,214.42,215.12,25058.0,207.5988,208.3828,207.5311,208.2086,25058.0
2021-10-29 10:10:00,214.87,215.29,214.48,214.76,16659.0,207.9666,208.3731,207.5891,207.8602,16659.0
2021-10-29 10:20:00,214.84,214.94,214.33,214.72,8942.0,207.9376,208.0344,207.444,207.8214,8942.0
2021-10-29 10:30:00,214.69,214.74,214.31,214.38,11269.0,207.7924,207.8408,207.4246,207.4924,11269.0
2021-10-29 10:40:00,214.54,215.29,214.54,215.17,9039.0,207.6472,208.3731,207.6472,208.257,9039.0
2021-10-29 10:50:00,215.13,215.58,214.99,215.0,13661.0,208.2183,208.6538,208.0828,208.0924,13661.0
2021-10-29 11:00:00,215.08,215.27,214.98,214.98,10571.0,208.1699,208.3538,208.0731,208.0731,10571.0
2021-10-29 11:10:00,215.08,215.11,214.78,215.0,11963.0,208.1699,208.1989,207.8795,208.0924,11963.0
2021-10-29 11:20:00,215.0,215.39,214.91,215.01,10058.0,208.0924,208.4699,208.0053,208.1021,10058.0
2021-10-29 11:30:00,215.05,215.41,214.94,215.01,9493.0,208.1408,208.4893,208.0344,208.1021,9493.0
2021-10-29 11:40:00,215.03,215.11,214.74,215.05,12536.0,208.1215,208.1989,207.8408,208.1408,12536.0
2021-10-29 11:50:00,214.99,215.34,214.96,215.34,6733.0,208.0828,208.4215,208.0537,208.4215,6733.0
2021-10-29 12:00:00,215.25,215.64,215.24,215.62,11279.0,208.3344,208.7119,208.3247,208.6925,11279.0
2021-10-29 12:10:00,215.57,215.81,215.55,215.8,8409.0,208.6441,208.8764,208.6248,208.8667,8409.0
2021-10-29 12:20:00,215.8,216.22,215.77,216.18,12918.0,208.8667,209.2732,208.8377,209.2345,12918.0
2021-10-29 12:30:00,216.11,216.3,215.93,216.06,12122.0,209.1668,209.3507,208.9926,209.1184,12122.0
2021-10-29 12:40:00,216.15,216.18,215.7,215.88,6718.0,209.2055,209.2345,208.77,208.9442,6718.0
2021-10-29 12:50:00,215.87,216.05,215.82,215.97,7354.0,208.9345,209.1087,208.8861,209.0313,7354.0
2021-10-29 13:00:00,216.04,216.22,215.99,216.16,7419.0,209.099,209.2732,209.0506,209.2152,7419.0
2021-10-29 13:10:00,216.19,216.62,216.12,216.54,10127.0,209.2442,209.6604,209.1765,209.583,10127.0
2021-10-29 13:20:00,216.53,216.54,216.31,216.48,6317.0,209.5733,209.583,209.3604,209.5249,6317.0
2021-10-29 13:30:00,216.45,216.79,216.41,216.58,9406.0,209.4959,209.8249,209.4571,209.6217,9406.0
2021-10-29 13:40:00,216.52,216.87,216.51,216.87,7661.0,209.5636,209.9024,209.5539,209.9024,7661.0
2021-10-29 13:50:00,216.92,216.92,216.66,216.8,6086.0,209.9508,209.9508,209.6991,209.8346,6086.0
2021-10-29 14:00:00,216.72,216.74,216.45,216.45,19310.0,209.7572,209.7765,209.4959,209.4959,19310.0
2021-10-29 14:10:00,216.49,216.59,216.1,216.15,5268.0,209.5346,209.6314,209.1571,209.2055,5268.0
2021-10-29 14:20:00,216.14,216.26,215.94,215.96,10419.0,209.1958,209.312,209.0022,209.0216,10419.0
2021-10-29 14:30:00,215.9,216.16,215.85,215.94,13229.0,208.9635,209.2152,208.9151,209.0022,13229.0
2021-10-29 14:40:00,215.94,216.17,215.88,216.07,14746.0,209.0022,209.2249,208.9442,209.1281,14746.0
2021-10-29 14:50:00,216.09,216.15,215.96,216.15,8156.0,209.1474,209.2055,209.0216,209.2055,8156.0
2021-10-29 15:00:00,216.11,216.39,216.1,216.37,10329.0,209.1668,209.4378,209.1571,209.4184,10329.0
2021-10-29 15:10:00,216.4,216.43,215.96,216.06,9518.0,209.4475,209.4765,209.0216,209.1184,9518.0
2021-10-29 15:20:00,216.01,216.07,215.56,215.6,6593.0,209.07,209.1281,208.6344,208.6732,6593.0
2021-10-29 15:30:00,215.51,215.81,215.33,215.76,23035.0,208.5861,208.8764,208.4118,208.828,23035.0
2021-10-29 15:40:00,215.81,216.1,215.76,215.86,25865.0,208.8764,209.1571,208.828,208.9248,25865.0
2021-10-29 15:50:00,215.91,216.77,215.85,216.23,139752.0,208.9732,209.8056,208.9151,209.2829,139752.0
2021-11-01 09:30:00,215.82,217.64,215.7,216.46,76076.0,208.8861,210.6476,208.77,209.5055,76076.0
2021-11-01 09:40:00,216.48,216.78,215.99,216.34,20052.0,209.5249,209.8153,209.0506,209.3894,20052.0
2021-11-01 09:50:00,216.22,216.62,215.81,216.45,13989.0,209.2732,209.6604,208.8764,209.4959,13989.0
2021-11-01 10:00:00,216.38,216.38,215.4,215.57,14785.0,209.4281,209.4281,208.4796,208.6441,14785.0
2021-11-01 10:10:00,215.46,215.66,214.92,214.96,11549.0,208.5377,208.7312,208.015,208.0537,11549.0
2021-11-01 10:20:00,215.03,215.2,214.65,214.78,8838.0,208.1215,208.286,207.7537,207.8795,8838.0
2021-11-01 10:30:00,214.79,214.79,214.37,214.45,6796.0,207.8892,207.8892,207.4827,207.5601,6796.0
2021-11-01 10:40:00,214.55,214.62,214.39,214.52,11299.0,207.6569,207.7247,207.502,207.6279,11299.0
2021-11-01 10:50:00,214.55,214.91,214.53,214.71,12499.0,207.6569,208.0053,207.6375,207.8118,12499.0
2021-11-01 11:00:00,214.81,215.0,214.74,214.93,39645.0,207.9085,208.0924,207.8408,208.0247,39645.0
2021-11-01 11:10:00,214.99,214.99,213.87,214.03,15908.0,208.0828,208.0828,206.9987,207.1536,15908.0
2021-11-01 11:20:00,213.99,214.59,213.99,214.22,13816.0,207.1149,207.6956,207.1149,207.3375,13816.0
2021-11-01 11:30:00,214.24,214.3,213.73,213.88,10028.0,207.3569,207.4149,206.8632,207.0084,10028.0
2021-11-01 11:40:00,213.83,214.04,213.6,214.04,8308.0,206.96,207.1633,206.7374,207.1633,8308.0
2021-11-01 11:50:00,213.89,214.24,213.81,214.1,10841.0,207.0181,207.3569,206.9407,207.2214,10841.0
2021-11-01 12:00:00,214.17,214.17,213.77,213.82,8652.0,207.2891,207.2891,206.902,206.9504,8652.0
2021-11-01 12:10:00,213.78,214.23,213.71,214.23,11866.0,206.9116,207.3472,206.8439,207.3472,11866.0
2021-11-01 12:20:00,214.19,214.48,214.15,214.48,8276.0,207.3085,207.5891,207.2698,207.5891,8276.0
2021-11-01 12:30:00,214.43,214.48,214.02,214.06,8036.0,207.5408,207.5891,207.1439,207.1826,8036.0
2021-11-01 12:40:00,214.06,214.14,213.73,213.98,16167.0,207.1826,207.2601,206.8632,207.1052,16167.0
2021-11-01 12:50:00,213.95,214.0,213.79,213.95,7328.0,207.0762,207.1246,206.9213,207.0762,7328.0
2021-11-01 13:00:00,213.97,214.04,213.61,213.64,11422.0,207.0955,207.1633,206.7471,206.7761,11422.0
2021-11-01 13:10:00,213.64,213.97,213.64,213.67,20669.0,206.7761,207.0955,206.7761,206.8052,20669.0
2021-11-01 13:20:00,213.67,213.67,213.34,213.53,25117.0,206.8052,206.8052,206.4858,206.6697,25117.0
2021-11-01 13:30:00,213.61,213.63,213.45,213.56,7223.0,206.7471,206.7665,206.5922,206.6987,7223.0
2021-11-01 13:40:00,213.53,213.53,213.19,213.25,9038.0,206.6697,206.6697,206.3406,206.3987,9038.0
2021-11-01 13:50:00,213.32,213.42,213.21,213.31,6401.0,206.4664,206.5632,206.36,206.4567,6401.0
2021-11-01 14:00:00,213.33,213.42,213.14,213.22,11202.0,206.4761,206.5632,206.2922,206.3696,11202.0
2021-11-01 14:10:00,213.14,213.29,212.96,213.26,9250.0,206.2922,206.4374,206.118,206.4083,9250.0
2021-11-01 14:20:00,213.15,213.52,213.14,213.47,7649.0,206.3019,206.66,206.2922,206.6116,7649.0
2021-11-01 14:30:00,213.53,213.72,213.4,213.59,8455.0,206.6697,206.8536,206.5438,206.7277,8455.0
2021-11-01 14:40:00,213.6,213.9,213.57,213.9,9483.0,206.7374,207.0278,206.7084,207.0278,9483.0
2021-11-01 14:50:00,213.85,214.0,213.83,213.93,10801.0,206.9794,207.1246,206.96,207.0568,10801.0
2021-11-01 15:00:00,213.95,214.29,213.88,214.14,13494.0,207.0762,207.4053,207.0084,207.2601,13494.0
2021-11-01 15:10:00,214.13,214.18,213.86,213.91,13163.0,207.2504,207.2988,206.9891,207.0375,13163.0
2021-11-01 15:20:00,213.86,213.91,213.51,213.64,10686.0,206.9891,207.0375,206.6503,206.7761,10686.0
2021-11-01 15:30:00,213.65,213.97,213.54,213.77,16805.0,206.7858,207.0955,206.6793,206.902,16805.0
2021-11-01 15:40:00,213.74,213.76,213.32,213.69,37607.0,206.8729,206.8923,206.4664,206.8245,37607.0
2021-11-01 15:50:00,213.69,213.8,213.35,213.62,113704.0,206.8245,206.931,206.4955,206.7568,113704.0
2021-11-02 09:30:00,214.76,214.76,211.31,212.21,86293.0,207.8602,207.8602,204.521,205.3921,86293.0
2021-11-02 09:40:00,211.98,212.52,211.32,212.2,37242.0,205.1695,205.6921,204.5307,205.3824,37242.0
2021-11-02 09:50:00,212.19,213.79,212.03,213.79,24956.0,205.3727,206.9213,205.2179,206.9213,24956.0
2021-11-02 10:00:00,213.97,214.03,213.07,213.33,11577.0,207.0955,207.1536,206.2244,206.4761,11577.0
2021-11-02 10:10:00,213.28,213.77,213.1,213.36,12228.0,206.4277,206.902,206.2535,206.5051,12228.0
2021-11-02 10:20:00,213.39,214.24,213.25,214.21,10092.0,206.5342,207.3569,206.3987,207.3278,10092.0
2021-11-02 10:30:00,214.26,214.39,213.68,213.71,12414.0,207.3762,207.502,206.8149,206.8439,12414.0
2021-11-02 10:40:00,213.74,214.02,213.56,213.77,7956.0,206.8729,207.1439,206.6987,206.902,7956.0
2021-11-02 10:50:00,213.68,213.95,213.23,213.63,16556.0,206.8149,207.0762,206.3793,206.7665,16556.0
2021-11-02 11:00:00,213.73,213.8,213.53,213.62,9664.0,206.8632,206.931,206.6697,206.7568,9664.0
2021-11-02 11:10:00,213.56,213.7,213.41,213.5,5944.0,206.6987,206.8342,206.5535,206.6406,5944.0
2021-11-02 11:20:00,213.51,213.63,213.42,213.6,19128.0,206.6503,206.7665,206.5632,206.7374,19128.0
2021-11-02 11:30:00,213.58,213.85,213.42,213.78,11319.0,206.7181,206.9794,206.5632,206.9116,11319.0
2021-11-02 11:40:00,213.86,214.15,213.46,214.15,18810.0,206.9891,207.2698,206.6019,207.2698,18810.0
2021-11-02 11:50:00,214.15,214.2,213.79,214.17,8022.0,207.2698,207.3181,206.9213,207.2891,8022.0
2021-11-02 12:00:00,214.17,214.43,214.17,214.4,11718.0,207.2891,207.5408,207.2891,207.5117,11718.0
2021-11-02 12:10:00,214.43,214.77,214.36,214.63,14279.0,207.5408,207.8698,207.473,207.7343,14279.0
2021-11-02 12:20:00,214.64,214.89,214.6,214.86,6835.0,207.744,207.986,207.7053,207.9569,6835.0
2021-11-02 12:30:00,214.89,215.28,214.78,215.27,6618.0,207.986,208.3634,207.8795,208.3538,6618.0
2021-11-02 12:40:00,215.28,215.39,214.91,215.08,8916.0,208.3634,208.4699,208.0053,208.1699,8916.0
2021-11-02 12:50:00,215.16,215.16,214.76,214.77,13773.0,208.2473,208.2473,207.8602,207.8698,13773.0
2021-11-02 13:00:00,214.82,214.84,214.37,214.37,7335.0,207.9182,207.9376,207.4827,207.4827,7335.0
2021-11-02 13:10:00,214.39,214.7,214.36,214.41,9915.0,207.502,207.8021,207.473,207.5214,9915.0
2021-11-02 13:20:00,214.33,214.36,213.94,214.01,26491.0,207.444,207.473,207.0665,207.1342,26491.0
2021-11-02 13:30:00,214.03,214.06,213.75,213.91,10925.0,207.1536,207.1826,206.8826,207.0375,10925.0
2021-11-02 13:40:00,213.94,214.06,213.87,213.99,9397.0,207.0665,207.1826,206.9987,207.1149,9397.0
2021-11-02 13:50:00,213.92,214.15,213.79,214.15,20653.0,207.0471,207.2698,206.9213,207.2698,20653.0
2021-11-02 14:00:00,214.13,214.15,213.8,213.95,7260.0,207.2504,207.2698,206.931,207.0762,7260.0
2021-11-02 14:10:00,213.9,214.13,213.89,214.03,9057.0,207.0278,207.2504,207.0181,207.1536,9057.0
2021-11-02 14:20:00,214.07,214.13,213.84,213.98,8817.0,207.1923,207.2504,206.9697,207.1052,8817.0
2021-11-02 14:30:00,214.02,214.05,213.67,213.84,7310.0,207.1439,207.173,206.8052,206.9697,7310.0
2021-11-02 14:40:00,213.86,214.05,213.77,214.0,9659.0,206.9891,207.173,206.902,207.1246,9659.0
2021-11-02 14:50:00,214.02,214.25,213.99,214.17,11692.0,207.1439,207.3665,207.1149,207.2891,11692.0
2021-11-02 15:00:00,214.2,214.2,213.56,213.56,10193.0,207.3181,207.3181,206.6987,206.6987,10193.0
2021-11-02 15:10:00,213.62,213.62,213.16,213.23,26623.0,206.7568,206.7568,206.3116,206.3793,26623.0
2021-11-02 15:20:00,213.22,213.44,212.79,212.9,20509.0,206.3696,206.5826,205.9534,206.0599,20509.0
2021-11-02 15:30:00,212.82,213.02,212.37,212.43,17552.0,205.9825,206.1761,205.5469,205.605,17552.0
2021-11-02 15:40:00,212.43,212.54,212.19,212.41,36450.0,205.605,205.7115,205.3727,205.5857,36450.0
2021-11-02 15:50:00,212.35,212.44,212.04,212.2,126398.0,205.5276,205.6147,205.2275,205.3824,126398.0
2021-11-03 09:30:00,211.91,213.0,211.6,212.45,45818.0,205.1017,206.1567,204.8017,205.6244,45818.0
2021-11-03 09:40:00,212.22,212.22,211.32,211.6,14593.0,205.4018,205.4018,204.5307,204.8017,14593.0
2021-11-03 09:50:00,211.42,211.53,211.04,211.34,17420.0,204.6275,204.7339,204.2597,204.55,17420.0
2021-11-03 10:00:00,211.36,211.37,210.37,210.61,43224.0,204.5694,204.5791,203.6112,203.8435,43224.0
2021-11-03 10:10:00,210.55,210.68,209.74,209.86,21828.0,203.7854,203.9112,203.0014,203.1176,21828.0
2021-11-03 10:20:00,209.78,209.93,209.42,209.51,29682.0,203.0402,203.1853,202.6917,202.7788,29682.0
2021-11-03 10:30:00,209.37,209.76,209.12,209.73,32821.0,202.6433,203.0208,202.4014,202.9918,32821.0
2021-11-03 10:40:00,209.77,210.12,209.5,209.57,21060.0,203.0305,203.3692,202.7691,202.8369,21060.0
2021-11-03 10:50:00,209.54,209.96,209.48,209.93,28343.0,202.8079,203.2144,202.7498,203.1853,28343.0
2021-11-03 11:00:00,209.95,209.95,209.56,209.78,35364.0,203.2047,203.2047,202.8272,203.0402,35364.0
2021-11-03 11:10:00,209.77,209.85,209.44,209.47,20984.0,203.0305,203.1079,202.7111,202.7401,20984.0
2021-11-03 11:20:00,209.5,210.01,209.25,209.87,22450.0,202.7691,203.2628,202.5272,203.1273,22450.0
2021-11-03 11:30:00,209.84,209.99,209.57,209.8,18353.0,203.0982,203.2434,202.8369,203.0595,18353.0
2021-11-03 11:40:00,209.8,209.98,209.72,209.84,15415.0,203.0595,203.2337,202.9821,203.0982,15415.0
2021-11-03 11:50:00,209.86,210.56,209.81,210.41,19102.0,203.1176,203.7951,203.0692,203.6499,19102.0
2021-11-03 12:00:00,210.37,210.49,210.18,210.31,15977.0,203.6112,203.7273,203.4273,203.5531,15977.0
2021-11-03 12:10:00,210.35,210.43,210.13,210.4,11716.0,203.5918,203.6693,203.3789,203.6402,11716.0
2021-11-03 12:20:00,210.36,210.59,210.21,210.39,19153.0,203.6015,203.8241,203.4563,203.6306,19153.0
2021-11-03 12:30:00,210.34,210.52,210.28,210.52,11050.0,203.5822,203.7564,203.5241,203.7564,11050.0
2021-11-03 12:40:00,210.52,210.61,210.36,210.36,7454.0,203.7564,203.8435,203.6015,203.6015,7454.0
2021-11-03 12:50:00,210.4,210.43,210.13,210.23,7755.0,203.6402,203.6693,203.3789,203.4757,7755.0
2021-11-03 13:00:00,210.2,210.2,209.97,210.11,10984.0,203.4467,203.4467,203.224,203.3595,10984.0
2021-11-03 13:10:00,210.06,210.15,210.0,210.11,15671.0,203.3112,203.3983,203.2531,203.3595,15671.0
2021-11-03 13:20:00,210.09,210.26,210.0,210.17,17561.0,203.3402,203.5047,203.2531,203.4176,17561.0
2021-11-03 13:30:00,210.17,210.25,209.87,210.13,37317.0,203.4176,203.4951,203.1273,203.3789,37317.0
2021-11-03 13:40:00,210.14,210.15,209.96,210.07,16219.0,203.3886,203.3983,203.2144,203.3208,16219.0
2021-11-03 13:50:00,210.12,210.12,209.75,209.79,10923.0,203.3692,203.3692,203.0111,203.0498,10923.0
2021-11-03 14:00:00,209.75,210.05,209.31,209.45,66738.0,203.0111,203.3015,202.5853,202.7208,66738.0
2021-11-03 14:10:00,209.47,209.47,208.86,209.0,42204.0,202.7401,202.7401,202.1497,202.2852,42204.0
2021-11-03 14:20:00,209.0,209.18,208.78,208.98,26278.0,202.2852,202.4594,202.0723,202.2659,26278.0
2021-11-03 14:30:00,208.99,209.33,208.95,209.22,43933.0,202.2755,202.6046,202.2368,202.4981,43933.0
2021-11-03 14:40:00,209.26,209.89,209.2,209.75,35163.0,202.5369,203.1466,202.4788,203.0111,35163.0
2021-11-03 14:50:00,209.75,210.18,209.66,209.99,23485.0,203.0111,203.4273,202.924,203.2434,23485.0
2021-11-03 15:00:00,209.98,210.04,209.79,210.04,16567.0,203.2337,203.2918,203.0498,203.2918,16567.0
2021-11-03 15:10:00,210.02,210.11,209.74,209.77,23163.0,203.2724,203.3595,203.0014,203.0305,23163.0
2021-11-03 15:20:00,209.77,209.85,209.44,209.5,33406.0,203.0305,203.1079,202.7111,202.7691,33406.0
2021-11-03 15:30:00,209.5,209.54,209.0,209.21,97983.0,202.7691,202.8079,202.2852,202.4885,97983.0
2021-11-03 15:40:00,209.22,210.55,209.15,210.54,61973.0,202.4981,203.7854,202.4304,203.7757,61973.0
2021-11-03 15:50:00,211.05,211.06,210.04,210.99,163811.0,204.2693,204.279,203.2918,204.2113,163811.0
2021-11-04 09:30:00,214.38,215.46,213.0,215.15,77712.0,207.4924,208.5377,206.1567,208.2376,77712.0
2021-11-04 09:40:00,214.98,215.16,213.54,214.14,29210.0,208.0731,208.2473,206.6793,207.2601,29210.0
2021-11-04 09:50:00,214.5,214.96,214.3,214.5,14013.0,207.6085,208.0537,207.4149,207.6085,14013.0
2021-11-04 10:00:00,214.42,214.42,213.68,214.02,30913.0,207.5311,207.5311,206.8149,207.1439,30913.0
2021-11-04 10:10:00,214.08,215.0,213.94,214.3,12046.0,207.202,208.0924,207.0665,207.4149,12046.0
2021-11-04 10:20:00,214.38,214.91,214.21,214.85,25843.0,207.4924,208.0053,207.3278,207.9473,25843.0
2021-11-04 10:30:00,214.71,217.0,214.68,216.79,35803.0,207.8118,210.0282,207.7827,209.8249,35803.0
2021-11-04 10:40:00,216.71,217.62,216.7,217.03,37241.0,209.7475,210.6283,209.7378,210.0572,37241.0
2021-11-04 10:50:00,216.95,217.54,216.63,216.69,26856.0,209.9798,210.5508,209.6701,209.7281,26856.0
2021-11-04 11:00:00,216.64,217.1,216.19,216.96,19822.0,209.6798,210.125,209.2442,209.9895,19822.0
2021-11-04 11:10:00,216.87,217.45,216.33,217.45,48736.0,209.9024,210.4637,209.3797,210.4637,48736.0
2021-11-04 11:20:00,217.44,217.62,216.87,217.03,20642.0,210.454,210.6283,209.9024,210.0572,20642.0
2021-11-04 11:30:00,217.03,217.09,216.2,216.44,14209.0,210.0572,210.1153,209.2539,209.4862,14209.0
2021-11-04 11:40:00,216.45,216.47,216.04,216.04,18122.0,209.4959,209.5152,209.099,209.099,18122.0
2021-11-04 11:50:00,216.01,216.25,215.88,216.14,28141.0,209.07,209.3023,208.9442,209.1958,28141.0
2021-11-04 12:00:00,216.08,216.14,215.76,215.9,16666.0,209.1377,209.1958,208.828,208.9635,16666.0
2021-11-04 12:10:00,215.96,215.96,215.23,215.23,14623.0,209.0216,209.0216,208.3151,208.3151,14623.0
2021-11-04 12:20:00,215.21,215.21,214.41,214.67,12926.0,208.2957,208.2957,207.5214,207.773,12926.0
2021-11-04 12:30:00,214.72,214.85,214.19,214.34,15084.0,207.8214,207.9473,207.3085,207.4536,15084.0
2021-11-04 12:40:00,214.3,214.55,214.15,214.48,33468.0,207.4149,207.6569,207.2698,207.5891,33468.0
2021-11-04 12:50:00,214.43,214.74,214.24,214.45,11267.0,207.5408,207.8408,207.3569,207.5601,11267.0
2021-11-04 13:00:00,214.49,215.09,214.49,214.92,13398.0,207.5988,208.1796,207.5988,208.015,13398.0
2021-11-04 13:10:00,214.99,215.27,214.86,215.07,17035.0,208.0828,208.3538,207.9569,208.1602,17035.0
2021-11-04 13:20:00,215.09,215.14,214.61,214.61,25308.0,208.1796,208.2279,207.715,207.715,25308.0
2021-11-04 13:30:00,214.58,214.66,214.22,214.47,11801.0,207.6859,207.7634,207.3375,207.5795,11801.0
2021-11-04 13:40:00,214.42,214.53,214.22,214.26,8402.0,207.5311,207.6375,207.3375,207.3762,8402.0
2021-11-04 13:50:00,214.24,214.87,214.2,214.84,15311.0,207.3569,207.9666,207.3181,207.9376,15311.0
2021-11-04 14:00:00,214.9,215.45,214.89,215.35,10534.0,207.9957,208.528,207.986,208.4312,10534.0
2021-11-04 14:10:00,215.41,215.97,215.36,215.78,11887.0,208.4893,209.0313,208.4409,208.8474,11887.0
2021-11-04 14:20:00,215.73,216.34,215.71,216.15,10718.0,208.799,209.3894,208.7796,209.2055,10718.0
2021-11-04 14:30:00,216.12,216.2,215.73,215.76,9260.0,209.1765,209.2539,208.799,208.828,9260.0
2021-11-04 14:40:00,215.75,216.1,215.7,216.0,21335.0,208.8183,209.1571,208.77,209.0603,21335.0
2021-11-04 14:50:00,215.98,215.98,215.39,215.53,37342.0,209.041,209.041,208.4699,208.6054,37342.0
2021-11-04 15:00:00,215.56,215.63,215.03,215.18,25866.0,208.6344,208.7022,208.1215,208.2667,25866.0
2021-11-04 15:10:00,215.18,215.28,214.25,215.01,77660.0,208.2667,208.3634,207.3665,208.1021,77660.0
2021-11-04 15:20:00,214.99,215.29,214.8,215.23,18154.0,208.0828,208.3731,207.8989,208.3151,18154.0
2021-11-04 15:30:00,215.27,216.83,215.25,216.78,41891.0,208.3538,209.8636,208.3344,209.8153,41891.0
2021-11-04 15:40:00,216.77,217.09,216.5,216.97,58839.0,209.8056,210.1153,209.5442,209.9991,58839.0
2021-11-04 15:50:00,216.98,217.9,216.98,217.79,167169.0,210.0088,210.8993,210.0088,210.7928,167169.0
2021-11-05 09:30:00,218.0,218.49,215.7,216.51,73540.0,210.9961,211.4703,208.77,209.5539,73540.0
2021-11-05 09:40:00,216.61,218.26,216.48,217.23,34285.0,209.6507,211.2477,209.5249,210.2508,34285.0
2021-11-05 09:50:00,217.1,218.42,216.95,218.18,19231.0,210.125,211.4026,209.9798,211.1703,19231.0
2021-11-05 10:00:00,218.27,218.4,216.86,217.31,25813.0,211.2574,211.3832,209.8927,210.3282,25813.0
2021-11-05 10:10:00,217.09,217.58,216.8,217.43,21067.0,210.1153,210.5896,209.8346,210.4444,21067.0
2021-11-05 10:20:00,217.4,217.54,216.6,217.0,16136.0,210.4153,210.5508,209.641,210.0282,16136.0
2021-11-05 10:30:00,217.1,217.43,216.86,217.21,18676.0,210.125,210.4444,209.8927,210.2314,18676.0
2021-11-05 10:40:00,217.06,217.14,216.89,216.99,13996.0,210.0863,210.1637,209.9217,210.0185,13996.0
2021-11-05 10:50:00,216.93,217.15,216.59,216.68,17753.0,209.9604,210.1734,209.6314,209.7185,17753.0
2021-11-05 11:00:00,216.62,216.71,216.12,216.64,32449.0,209.6604,209.7475,209.1765,209.6798,32449.0
2021-11-05 11:10:00,216.62,216.84,216.0,216.18,31695.0,209.6604,209.8733,209.0603,209.2345,31695.0
2021-11-05 11:20:00,216.23,216.56,216.07,216.28,16291.0,209.2829,209.6023,209.1281,209.3313,16291.0
2021-11-05 11:30:00,216.31,216.54,216.15,216.24,12474.0,209.3604,209.583,209.2055,209.2926,12474.0
2021-11-05 11:40:00,216.23,216.64,216.11,216.49,13365.0,209.2829,209.6798,209.1668,209.5346,13365.0
2021-11-05 11:50:00,216.46,216.52,216.04,216.06,25856.0,209.5055,209.5636,209.099,209.1184,25856.0
2021-11-05 12:00:00,216.11,216.35,216.01,216.2,17410.0,209.1668,209.3991,209.07,209.2539,17410.0
2021-11-05 12:10:00,216.2,216.51,216.11,216.41,10480.0,209.2539,209.5539,209.1668,209.4571,10480.0
2021-11-05 12:20:00,216.36,216.73,216.36,216.48,12907.0,209.4087,209.7669,209.4087,209.5249,12907.0
2021-11-05 12:30:00,216.53,216.69,216.43,216.57,13940.0,209.5733,209.7281,209.4765,209.612,13940.0
2021-11-05 12:40:00,216.49,216.58,216.08,216.12,7803.0,209.5346,209.6217,209.1377,209.1765,7803.0
2021-11-05 12:50:00,216.1,216.55,216.07,216.23,24296.0,209.1571,209.5926,209.1281,209.2829,24296.0
2021-11-05 13:00:00,216.23,216.41,216.12,216.15,11438.0,209.2829,209.4571,209.1765,209.2055,11438.0
2021-11-05 13:10:00,216.12,216.22,215.72,215.83,17077.0,209.1765,209.2732,208.7893,208.8958,17077.0
2021-11-05 13:20:00,215.78,215.79,214.76,214.89,19494.0,208.8474,208.8571,207.8602,207.986,19494.0
2021-11-05 13:30:00,214.9,215.35,214.72,214.85,15662.0,207.9957,208.4312,207.8214,207.9473,15662.0
2021-11-05 13:40:00,214.81,215.05,214.72,215.05,8264.0,207.9085,208.1408,207.8214,208.1408,8264.0
2021-11-05 13:50:00,215.09,215.33,215.01,215.28,22498.0,208.1796,208.4118,208.1021,208.3634,22498.0
2021-11-05 14:00:00,215.28,215.94,215.15,215.84,39894.0,208.3634,209.0022,208.2376,208.9055,39894.0
2021-11-05 14:10:00,215.77,216.08,215.72,216.07,14669.0,208.8377,209.1377,208.7893,209.1281,14669.0
2021-11-05 14:20:00,216.04,216.11,215.7,216.04,15565.0,209.099,209.1668,208.77,209.099,15565.0
2021-11-05 14:30:00,216.03,216.26,215.98,216.23,9238.0,209.0893,209.312,209.041,209.2829,9238.0
2021-11-05 14:40:00,216.23,216.37,215.77,215.91,24953.0,209.2829,209.4184,208.8377,208.9732,24953.0
2021-11-05 14:50:00,215.94,216.0,215.48,215.48,16790.0,209.0022,209.0603,208.557,208.557,16790.0
2021-11-05 15:00:00,215.62,215.67,215.42,215.53,15350.0,208.6925,208.7409,208.4989,208.6054,15350.0
2021-11-05 15:10:00,215.53,215.71,215.3,215.3,19863.0,208.6054,208.7796,208.3828,208.3828,19863.0
2021-11-05 15:20:00,215.27,215.45,215.15,215.27,13907.0,208.3538,208.528,208.2376,208.3538,13907.0
2021-11-05 15:30:00,215.23,216.16,215.22,216.07,23731.0,208.3151,209.2152,208.3054,209.1281,23731.0
2021-11-05 15:40:00,216.01,216.07,215.51,215.94,40398.0,209.07,209.1281,208.5861,209.0022,40398.0
2021-11-05 15:50:00,216.06,217.2,215.96,216.67,248041.0,209.1184,210.2218,209.0216,209.7088,248041.0
2021-11-08 09:30:00,218.12,218.24,216.15,216.3,44604.0,211.1122,211.2283,209.2055,209.3507,44604.0
2021-11-08 09:40:00,216.16,216.74,215.76,216.72,15198.0,209.2152,209.7765,208.828,209.7572,15198.0
2021-11-08 09:50:00,216.6,217.59,216.57,217.47,21980.0,209.641,210.5992,209.612,210.4831,21980.0
2021-11-08 10:00:00,217.7,218.14,217.47,217.74,18572.0,210.7057,211.1316,210.4831,210.7444,18572.0
2021-11-08 10:10:00,217.74,217.81,217.43,217.69,14901.0,210.7444,210.8122,210.4444,210.696,14901.0
2021-11-08 10:20:00,217.69,217.86,217.32,217.73,14791.0,210.696,210.8606,210.3379,210.7347,14791.0
2021-11-08 10:30:00,217.64,218.22,217.64,217.69,22222.0,210.6476,211.209,210.6476,210.696,22222.0
2021-11-08 10:40:00,217.73,217.73,217.25,217.32,15414.0,210.7347,210.7347,210.2702,210.3379,15414.0
2021-11-08 10:50:00,217.19,217.23,216.56,216.56,15776.0,210.2121,210.2508,209.6023,209.6023,15776.0
2021-11-08 11:00:00,216.52,216.76,216.17,216.69,14236.0,209.5636,209.7959,209.2249,209.7281,14236.0
2021-11-08 11:10:00,216.76,217.02,216.5,216.84,9072.0,209.7959,210.0475,209.5442,209.8733,9072.0
2021-11-08 11:20:00,216.85,217.09,216.81,216.84,8160.0,209.883,210.1153,209.8443,209.8733,8160.0
2021-11-08 11:30:00,216.93,216.93,216.41,216.52,9477.0,209.9604,209.9604,209.4571,209.5636,9477.0
2021-11-08 11:40:00,216.58,216.58,216.19,216.5,9958.0,209.6217,209.6217,209.2442,209.5442,9958.0
2021-11-08 11:50:00,216.5,216.8,216.33,216.64,13324.0,209.5442,209.8346,209.3797,209.6798,13324.0
2021-11-08 12:00:00,216.63,216.74,216.39,216.51,10208.0,209.6701,209.7765,209.4378,209.5539,10208.0
2021-11-08 12:10:00,216.55,216.8,216.33,216.8,10729.0,209.5926,209.8346,209.3797,209.8346,10729.0
2021-11-08 12:20:00,216.76,216.85,216.59,216.59,9544.0,209.7959,209.883,209.6314,209.6314,9544.0
2021-11-08 12:30:00,216.57,216.63,216.35,216.42,6467.0,209.612,209.6701,209.3991,209.4668,6467.0
2021-11-08 12:40:00,216.39,216.63,216.3,216.3,5987.0,209.4378,209.6701,209.3507,209.3507,5987.0
2021-11-08 12:50:00,216.29,216.39,216.14,216.39,10610.0,209.341,209.4378,209.1958,209.4378,10610.0
2021-11-08 13:00:00,216.38,216.49,216.15,216.25,6840.0,209.4281,209.5346,209.2055,209.3023,6840.0
2021-11-08 13:10:00,216.2,216.62,216.2,216.39,6085.0,209.2539,209.6604,209.2539,209.4378,6085.0
2021-11-08 13:20:00,216.47,216.59,216.37,216.46,6688.0,209.5152,209.6314,209.4184,209.5055,6688.0
2021-11-08 13:30:00,216.5,216.71,216.48,216.68,7698.0,209.5442,209.7475,209.5249,209.7185,7698.0
2021-11-08 13:40:00,216.68,216.74,216.53,216.74,7434.0,209.7185,209.7765,209.5733,209.7765,7434.0
2021-11-08 13:50:00,216.74,216.93,216.71,216.88,11254.0,209.7765,209.9604,209.7475,209.912,11254.0
2021-11-08 14:00:00,216.84,217.09,216.83,217.04,6827.0,209.8733,210.1153,209.8636,210.0669,6827.0
2021-11-08 14:10:00,217.07,217.28,216.96,217.19,8596.0,210.0959,210.2992,209.9895,210.2121,8596.0
2021-11-08 14:20:00,217.16,217.24,216.91,217.06,8028.0,210.183,210.2605,209.9411,210.0863,8028.0
2021-11-08 14:30:00,217.05,217.12,216.98,217.0,12127.0,210.0766,210.1443,210.0088,210.0282,12127.0
2021-11-08 14:40:00,217.04,217.05,216.83,216.94,8959.0,210.0669,210.0766,209.8636,209.9701,8959.0
2021-11-08 14:50:00,216.94,217.4,216.9,217.23,21242.0,209.9701,210.4153,209.9314,210.2508,21242.0
2021-11-08 15:00:00,217.27,217.89,217.27,217.84,11138.0,210.2895,210.8896,210.2895,210.8412,11138.0
2021-11-08 15:10:00,217.88,218.38,217.86,218.3,17334.0,210.8799,211.3638,210.8606,211.2864,17334.0
2021-11-08 15:20:00,218.21,218.39,217.87,217.98,14670.0,211.1993,211.3735,210.8702,210.9767,14670.0
2021-11-08 15:30:00,218.05,218.09,217.7,218.07,13381.0,211.0445,211.0832,210.7057,211.0638,13381.0
2021-11-08 15:40:00,218.07,218.15,217.92,217.96,20783.0,211.0638,211.1412,210.9186,210.9573,20783.0
2021-11-08 15:50:00,217.99,218.29,217.67,217.8,72082.0,210.9864,211.2767,210.6767,210.8025,72082.0
2021-11-09 09:30:00,217.69,219.44,217.69,218.14,53800.0,210.696,212.3898,210.696,211.1316,53800.0
2021-11-09 09:40:00,218.27,219.09,218.1,218.33,12838.0,211.2574,212.051,211.0928,211.3155,12838.0
2021-11-09 09:50:00,218.29,218.29,217.58,217.76,8193.0,211.2767,211.2767,210.5896,210.7638,8193.0
2021-11-09 10:00:00,217.76,218.28,217.5,217.5,8707.0,210.7638,211.2671,210.5121,210.5121,8707.0
2021-11-09 10:10:00,217.54,217.86,217.36,217.47,11193.0,210.5508,210.8606,210.3766,210.4831,11193.0
2021-11-09 10:20:00,217.51,218.07,217.5,217.6,16219.0,210.5218,211.0638,210.5121,210.6089,16219.0
2021-11-09 10:30:00,217.7,218.1,217.58,218.1,11632.0,210.7057,211.0928,210.5896,211.0928,11632.0
2021-11-09 10:40:00,218.02,218.14,217.77,218.02,10887.0,211.0154,211.1316,210.7734,211.0154,10887.0
2021-11-09 10:50:00,217.94,218.35,217.93,218.05,10765.0,210.938,211.3348,210.9283,211.0445,10765.0
2021-11-09 11:00:00,218.21,218.26,217.8,217.89,10794.0,211.1993,211.2477,210.8025,210.8896,10794.0
2021-11-09 11:10:00,217.83,217.92,217.52,217.6,10327.0,210.8315,210.9186,210.5315,210.6089,10327.0
2021-11-09 11:20:00,217.53,217.72,217.39,217.59,8082.0,210.5412,210.7251,210.4057,210.5992,8082.0
2021-11-09 11:30:00,217.72,217.82,217.45,217.73,14398.0,210.7251,210.8218,210.4637,210.7347,14398.0
2021-11-09 11:40:00,217.74,218.03,217.64,217.93,9351.0,210.7444,211.0251,210.6476,210.9283,9351.0
2021-11-09 11:50:00,218.06,218.44,218.06,218.21,12830.0,211.0541,211.4219,211.0541,211.1993,12830.0
2021-11-09 12:00:00,218.17,218.78,218.17,218.47,11006.0,211.1606,211.751,211.1606,211.451,11006.0
2021-11-09 12:10:00,218.56,219.01,218.48,219.01,10709.0,211.5381,211.9736,211.4606,211.9736,10709.0
2021-11-09 12:20:00,219.04,219.33,219.0,219.29,13688.0,212.0026,212.2833,211.9639,212.2446,13688.0
2021-11-09 12:30:00,219.26,219.35,219.07,219.3,15081.0,212.2156,212.3027,212.0317,212.2543,15081.0
2021-11-09 12:40:00,219.28,219.36,219.18,219.28,12199.0,212.2349,212.3124,212.1381,212.2349,12199.0
2021-11-09 12:50:00,219.34,219.41,219.16,219.16,7605.0,212.293,212.3608,212.1188,212.1188,7605.0
2021-11-09 13:00:00,219.15,219.2,219.03,219.19,9321.0,212.1091,212.1575,211.993,212.1478,9321.0
2021-11-09 13:10:00,219.2,219.44,219.06,219.44,10424.0,212.1575,212.3898,212.022,212.3898,10424.0
2021-11-09 13:20:00,219.36,219.66,219.35,219.43,15135.0,212.3124,212.6027,212.3027,212.3801,15135.0
2021-11-09 13:30:00,219.5,219.54,219.31,219.37,5615.0,212.4479,212.4866,212.264,212.322,5615.0
2021-11-09 13:40:00,219.3,219.53,219.3,219.47,8397.0,212.2543,212.4769,212.2543,212.4188,8397.0
2021-11-09 13:50:00,219.44,219.64,219.43,219.64,8145.0,212.3898,212.5834,212.3801,212.5834,8145.0
2021-11-09 14:00:00,219.55,219.66,219.34,219.41,10391.0,212.4963,212.6027,212.293,212.3608,10391.0
2021-11-09 14:10:00,219.36,219.49,219.2,219.45,11756.0,212.3124,212.4382,212.1575,212.3995,11756.0
2021-11-09 14:20:00,219.41,219.51,219.29,219.37,12642.0,212.3608,212.4575,212.2446,212.322,12642.0
2021-11-09 14:30:00,219.35,219.36,218.89,219.17,11602.0,212.3027,212.3124,211.8575,212.1285,11602.0
2021-11-09 14:40:00,219.28,219.43,219.19,219.31,8692.0,212.2349,212.3801,212.1478,212.264,8692.0
2021-11-09 14:50:00,219.33,219.38,219.21,219.36,12770.0,212.2833,212.3317,212.1672,212.3124,12770.0
2021-11-09 15:00:00,219.36,219.4,218.95,219.01,7221.0,212.3124,212.3511,211.9155,211.9736,7221.0
2021-11-09 15:10:00,219.04,219.08,218.51,218.61,11074.0,212.0026,212.0414,211.4897,211.5865,11074.0
2021-11-09 15:20:00,218.6,218.7,218.42,218.56,9956.0,211.5768,211.6736,211.4026,211.5381,9956.0
2021-11-09 15:30:00,218.52,218.99,218.3,218.94,24396.0,211.4994,211.9543,211.2864,211.9059,24396.0
2021-11-09 15:40:00,218.94,219.78,218.92,219.63,59540.0,211.9059,212.7189,211.8865,212.5737,59540.0
2021-11-09 15:50:00,219.55,220.36,219.51,220.2,165985.0,212.4963,213.2802,212.4575,213.1254,165985.0
2021-11-10 09:30:00,219.46,220.81,219.04,219.65,51265.0,212.4091,213.7158,212.0026,212.593,51265.0
2021-11-10 09:40:00,219.73,219.78,218.41,218.74,41754.0,212.6705,212.7189,211.3929,211.7123,41754.0
2021-11-10 09:50:00,218.66,219.12,218.03,218.51,15588.0,211.6349,212.0801,211.0251,211.4897,15588.0
2021-11-10 10:00:00,218.56,219.93,218.37,219.92,14866.0,211.5381,212.864,211.3542,212.8544,14866.0
2021-11-10 10:10:00,219.91,220.0,219.46,220.0,20213.0,212.8447,212.9318,212.4091,212.9318,20213.0
2021-11-10 10:20:00,219.9,219.97,219.21,219.21,16556.0,212.835,212.9028,212.1672,212.1672,16556.0
2021-11-10 10:30:00,219.36,219.53,219.2,219.34,16075.0,212.3124,212.4769,212.1575,212.293,16075.0
2021-11-10 10:40:00,219.41,219.45,218.98,219.28,11718.0,212.3608,212.3995,211.9446,212.2349,11718.0
2021-11-10 10:50:00,219.24,219.24,218.58,218.59,10196.0,212.1962,212.1962,211.5574,211.5671,10196.0
2021-11-10 11:00:00,218.55,218.6,218.2,218.22,14425.0,211.5284,211.5768,211.1896,211.209,14425.0
2021-11-10 11:10:00,218.19,218.41,218.16,218.16,9047.0,211.18,211.3929,211.1509,211.1509,9047.0
2021-11-10 11:20:00,218.15,218.65,217.99,218.04,18094.0,211.1412,211.6252,210.9864,211.0348,18094.0
2021-11-10 11:30:00,217.94,217.98,217.65,217.8,13382.0,210.938,210.9767,210.6573,210.8025,13382.0
2021-11-10 11:40:00,217.8,217.92,217.6,217.83,12020.0,210.8025,210.9186,210.6089,210.8315,12020.0
2021-11-10 11:50:00,217.8,217.88,217.45,217.58,9510.0,210.8025,210.8799,210.4637,210.5896,9510.0
2021-11-10 12:00:00,217.58,217.58,217.26,217.53,19938.0,210.5896,210.5896,210.2798,210.5412,19938.0
2021-11-10 12:10:00,217.71,217.8,217.49,217.8,6475.0,210.7154,210.8025,210.5024,210.8025,6475.0
2021-11-10 12:20:00,217.82,217.82,217.61,217.72,6449.0,210.8218,210.8218,210.6186,210.7251,6449.0
2021-11-10 12:30:00,217.74,217.74,217.49,217.53,10142.0,210.7444,210.7444,210.5024,210.5412,10142.0
2021-11-10 12:40:00,217.5,217.53,217.0,217.0,15154.0,210.5121,210.5412,210.0282,210.0282,15154.0
2021-11-10 12:50:00,217.08,217.38,216.94,216.99,13507.0,210.1056,210.396,209.9701,210.0185,13507.0
2021-11-10 13:00:00,217.0,217.06,216.59,216.97,15532.0,210.0282,210.0863,209.6314,209.9991,15532.0
2021-11-10 13:10:00,217.02,217.09,216.66,216.8,7911.0,210.0475,210.1153,209.6991,209.8346,7911.0
2021-11-10 13:20:00,216.85,217.14,216.71,217.09,11391.0,209.883,210.1637,209.7475,210.1153,11391.0
2021-11-10 13:30:00,217.06,217.24,217.06,217.1,8842.0,210.0863,210.2605,210.0863,210.125,8842.0
2021-11-10 13:40:00,217.12,217.12,216.77,216.97,10379.0,210.1443,210.1443,209.8056,209.9991,10379.0
2021-11-10 13:50:00,216.93,217.13,216.85,217.03,9757.0,209.9604,210.154,209.883,210.0572,9757.0
2021-11-10 14:00:00,217.03,217.03,216.38,216.38,8113.0,210.0572,210.0572,209.4281,209.4281,8113.0
2021-11-10 14:10:00,216.4,217.17,216.31,217.04,22315.0,209.4475,210.1927,209.3604,210.0669,22315.0
2021-11-10 14:20:00,217.02,217.02,216.51,216.53,19191.0,210.0475,210.0475,209.5539,209.5733,19191.0
2021-11-10 14:30:00,216.56,216.76,216.39,216.55,13081.0,209.6023,209.7959,209.4378,209.5926,13081.0
2021-11-10 14:40:00,216.56,216.72,216.37,216.67,20030.0,209.6023,209.7572,209.4184,209.7088,20030.0
2021-11-10 14:50:00,216.63,217.03,216.58,216.95,16143.0,209.6701,210.0572,209.6217,209.9798,16143.0
2021-11-10 15:00:00,216.91,216.97,216.47,216.56,14164.0,209.9411,209.9991,209.5152,209.6023,14164.0
2021-11-10 15:10:00,216.63,216.74,216.43,216.44,19981.0,209.6701,209.7765,209.4765,209.4862,19981.0
2021-11-10 15:20:00,216.49,216.6,216.07,216.09,35747.0,209.5346,209.641,209.1281,209.1474,35747.0
2021-11-10 15:30:00,216.1,216.22,216.03,216.11,25537.0,209.1571,209.2732,209.0893,209.1668,25537.0
2021-11-10 15:40:00,216.15,216.46,216.03,216.28,32207.0,209.2055,209.5055,209.0893,209.3313,32207.0
2021-11-10 15:50:00,216.32,216.74,216.26,216.57,122126.0,209.37,209.7765,209.312,209.612,122126.0
2021-11-11 09:30:00,216.98,217.32,216.22,216.24,28386.0,210.0088,210.3379,209.2732,209.2926,28386.0
2021-11-11 09:40:00,216.53,217.03,216.52,216.84,16755.0,209.5733,210.0572,209.5636,209.8733,16755.0
2021-11-11 09:50:00,216.89,217.26,216.53,217.18,14920.0,209.9217,210.2798,209.5733,210.2024,14920.0
2021-11-11 10:00:00,217.26,217.26,215.73,215.92,10790.0,210.2798,210.2798,208.799,208.9829,10790.0
2021-11-11 10:10:00,215.86,215.86,215.51,215.8,5783.0,208.9248,208.9248,208.5861,208.8667,5783.0
2021-11-11 10:20:00,215.7,215.89,215.63,215.71,8157.0,208.77,208.9538,208.7022,208.7796,8157.0
2021-11-11 10:30:00,215.71,215.75,215.38,215.64,6827.0,208.7796,208.8183,208.4602,208.7119,6827.0
2021-11-11 10:40:00,215.69,216.15,215.55,216.15,10061.0,208.7603,209.2055,208.6248,209.2055,10061.0
2021-11-11 10:50:00,216.15,216.34,216.0,216.19,17458.0,209.2055,209.3894,209.0603,209.2442,17458.0
2021-11-11 11:00:00,216.2,216.21,215.74,215.95,9858.0,209.2539,209.2636,208.8087,209.0119,9858.0
2021-11-11 11:10:00,215.9,215.96,215.69,215.84,7855.0,208.9635,209.0216,208.7603,208.9055,7855.0
2021-11-11 11:20:00,215.77,215.95,215.72,215.92,61350.0,208.8377,209.0119,208.7893,208.9829,61350.0
2021-11-11 11:30:00,215.95,216.34,215.95,216.27,9373.0,209.0119,209.3894,209.0119,209.3216,9373.0
2021-11-11 11:40:00,216.33,216.33,216.14,216.33,19923.0,209.3797,209.3797,209.1958,209.3797,19923.0
2021-11-11 11:50:00,216.31,216.66,216.3,216.32,19812.0,209.3604,209.6991,209.3507,209.37,19812.0
2021-11-11 12:00:00,216.37,216.42,215.73,215.81,13486.0,209.4184,209.4668,208.799,208.8764,13486.0
2021-11-11 12:10:00,215.8,216.0,215.71,215.94,6590.0,208.8667,209.0603,208.7796,209.0022,6590.0
2021-11-11 12:20:00,215.99,216.11,215.95,216.02,8587.0,209.0506,209.1668,209.0119,209.0797,8587.0
2021-11-11 12:30:00,215.97,216.06,215.77,215.96,11950.0,209.0313,209.1184,208.8377,209.0216,11950.0
2021-11-11 12:40:00,215.98,216.06,215.91,216.06,7379.0,209.041,209.1184,208.9732,209.1184,7379.0
2021-11-11 12:50:00,215.99,216.06,215.87,215.89,7037.0,209.0506,209.1184,208.9345,208.9538,7037.0
2021-11-11 13:00:00,215.84,215.99,215.7,215.92,14381.0,208.9055,209.0506,208.77,208.9829,14381.0
2021-11-11 13:10:00,215.88,215.88,215.74,215.8,5638.0,208.9442,208.9442,208.8087,208.8667,5638.0
2021-11-11 13:20:00,215.77,215.92,215.73,215.92,6032.0,208.8377,208.9829,208.799,208.9829,6032.0
2021-11-11 13:30:00,215.87,216.03,215.82,215.97,13522.0,208.9345,209.0893,208.8861,209.0313,13522.0
2021-11-11 13:40:00,215.97,216.12,215.95,215.95,24858.0,209.0313,209.1765,209.0119,209.0119,24858.0
2021-11-11 13:50:00,215.91,216.15,215.9,216.13,31243.0,208.9732,209.2055,208.9635,209.1861,31243.0
2021-11-11 14:00:00,216.11,216.21,215.98,216.07,17926.0,209.1668,209.2636,209.041,209.1281,17926.0
2021-11-11 14:10:00,216.07,216.22,215.99,216.02,24484.0,209.1281,209.2732,209.0506,209.0797,24484.0
2021-11-11 14:20:00,216.02,216.11,215.92,216.02,22863.0,209.0797,209.1668,208.9829,209.0797,22863.0
2021-11-11 14:30:00,216.05,216.18,215.93,216.0,47159.0,209.1087,209.2345,208.9926,209.0603,47159.0
2021-11-11 14:40:00,216.0,216.05,215.92,216.03,17837.0,209.0603,209.1087,208.9829,209.0893,17837.0
2021-11-11 14:50:00,215.98,216.08,215.87,215.87,8713.0,209.041,209.1377,208.9345,208.9345,8713.0
2021-11-11 15:00:00,215.88,216.13,215.82,216.01,11588.0,208.9442,209.1861,208.8861,209.07,11588.0
2021-11-11 15:10:00,216.01,216.12,215.95,216.07,19276.0,209.07,209.1765,209.0119,209.1281,19276.0
2021-11-11 15:20:00,216.04,216.09,215.96,216.06,13586.0,209.099,209.1474,209.0216,209.1184,13586.0
2021-11-11 15:30:00,216.06,216.19,215.97,216.12,49168.0,209.1184,209.2442,209.0313,209.1765,49168.0
2021-11-11 15:40:00,216.12,216.18,216.0,216.05,45813.0,209.1765,209.2345,209.0603,209.1087,45813.0
2021-11-11 15:50:00,216.06,216.22,215.69,215.77,114004.0,209.1184,209.2732,208.7603,208.8377,114004.0
2021-11-12 09:30:00,216.71,217.35,216.0,216.0,37092.0,209.7475,210.3669,209.0603,209.0603,37092.0
2021-11-12 09:40:00,215.97,216.34,215.82,216.2,11702.0,209.0313,209.3894,208.8861,209.2539,11702.0
2021-11-12 09:50:00,216.2,216.49,215.75,215.88,14929.0,209.2539,209.5346,208.8183,208.9442,14929.0
2021-11-12 10:00:00,215.83,216.12,215.42,215.94,9010.0,208.8958,209.1765,208.4989,209.0022,9010.0
2021-11-12 10:10:00,215.93,216.25,215.82,216.25,9178.0,208.9926,209.3023,208.8861,209.3023,9178.0
2021-11-12 10:20:00,216.29,216.35,215.72,215.72,8607.0,209.341,209.3991,208.7893,208.7893,8607.0
2021-11-12 10:30:00,215.76,216.56,215.67,216.56,12742.0,208.828,209.6023,208.7409,209.6023,12742.0
2021-11-12 10:40:00,216.5,216.7,216.35,216.48,13506.0,209.5442,209.7378,209.3991,209.5249,13506.0
2021-11-12 10:50:00,216.48,216.91,216.48,216.89,14945.0,209.5249,209.9411,209.5249,209.9217,14945.0
2021-11-12 11:00:00,217.01,217.32,216.87,217.13,22369.0,210.0379,210.3379,209.9024,210.154,22369.0
2021-11-12 11:10:00,217.17,217.58,217.01,217.51,10595.0,210.1927,210.5896,210.0379,210.5218,10595.0
2021-11-12 11:20:00,217.52,217.61,216.96,216.96,10667.0,210.5315,210.6186,209.9895,209.9895,10667.0
2021-11-12 11:30:00,216.97,217.27,216.84,216.92,10860.0,209.9991,210.2895,209.8733,209.9508,10860.0
2021-11-12 11:40:00,216.92,217.0,216.76,216.84,7145.0,209.9508,210.0282,209.7959,209.8733,7145.0
2021-11-12 11:50:00,216.88,217.39,216.84,217.32,9726.0,209.912,210.4057,209.8733,210.3379,9726.0
2021-11-12 12:00:00,217.35,217.41,217.18,217.24,5574.0,210.3669,210.425,210.2024,210.2605,5574.0
2021-11-12 12:10:00,217.19,217.47,217.18,217.37,5805.0,210.2121,210.4831,210.2024,210.3863,5805.0
2021-11-12 12:20:00,217.37,217.53,216.94,217.24,21761.0,210.3863,210.5412,209.9701,210.2605,21761.0
2021-11-12 12:30:00,217.26,217.27,216.71,217.01,47818.0,210.2798,210.2895,209.7475,210.0379,47818.0
2021-11-12 12:40:00,216.95,217.24,216.71,216.71,13615.0,209.9798,210.2605,209.7475,209.7475,13615.0
2021-11-12 12:50:00,216.69,217.0,216.6,216.69,33192.0,209.7281,210.0282,209.641,209.7281,33192.0
2021-11-12 13:00:00,216.69,216.69,216.39,216.47,16944.0,209.7281,209.7281,209.4378,209.5152,16944.0
2021-11-12 13:10:00,216.47,216.62,216.31,216.43,4123.0,209.5152,209.6604,209.3604,209.4765,4123.0
2021-11-12 13:20:00,216.32,216.61,216.32,216.52,15633.0,209.37,209.6507,209.37,209.5636,15633.0
2021-11-12 13:30:00,216.55,216.95,216.45,216.74,29305.0,209.5926,209.9798,209.4959,209.7765,29305.0
2021-11-12 13:40:00,216.73,216.79,216.6,216.66,13368.0,209.7669,209.8249,209.641,209.6991,13368.0
2021-11-12 13:50:00,216.64,216.81,216.59,216.66,30526.0,209.6798,209.8443,209.6314,209.6991,30526.0
2021-11-12 14:00:00,216.69,216.75,216.58,216.73,7632.0,209.7281,209.7862,209.6217,209.7669,7632.0
2021-11-12 14:10:00,216.72,216.78,216.66,216.73,9879.0,209.7572,209.8153,209.6991,209.7669,9879.0
2021-11-12 14:20:00,216.7,216.7,216.57,216.63,7440.0,209.7378,209.7378,209.612,209.6701,7440.0
2021-11-12 14:30:00,216.63,216.7,216.57,216.69,5204.0,209.6701,209.7378,209.612,209.7281,5204.0
2021-11-12 14:40:00,216.62,216.83,216.61,216.75,6032.0,209.6604,209.8636,209.6507,209.7862,6032.0
2021-11-12 14:50:00,216.77,216.99,216.7,216.71,5344.0,209.8056,210.0185,209.7378,209.7475,5344.0
2021-11-12 15:00:00,216.72,217.02,216.65,217.02,24181.0,209.7572,210.0475,209.6894,210.0475,24181.0
2021-11-12 15:10:00,217.05,217.07,216.72,216.81,27642.0,210.0766,210.0959,209.7572,209.8443,27642.0
2021-11-12 15:20:00,216.81,216.99,216.73,216.8,13494.0,209.8443,210.0185,209.7669,209.8346,13494.0
2021-11-12 15:30:00,216.82,217.32,216.81,217.1,14366.0,209.854,210.3379,209.8443,210.125,14366.0
2021-11-12 15:40:00,217.1,217.16,216.93,216.98,12949.0,210.125,210.183,209.9604,210.0088,12949.0
2021-11-12 15:50:00,217.01,217.21,216.85,216.85,78446.0,210.0379,210.2314,209.883,209.883,78446.0
2021-11-15 09:30:00,217.15,217.31,216.01,216.37,32050.0,210.1734,210.3282,209.07,209.4184,32050.0
2021-11-15 09:40:00,216.29,216.45,215.79,215.95,7222.0,209.341,209.4959,208.8571,209.0119,7222.0
2021-11-15 09:50:00,216.04,216.75,215.95,216.57,20611.0,209.099,209.7862,209.0119,209.612,20611.0
2021-11-15 10:00:00,216.58,216.73,216.18,216.52,20159.0,209.6217,209.7669,209.2345,209.5636,20159.0
2021-11-15 10:10:00,216.53,216.77,216.09,216.17,6198.0,209.5733,209.8056,209.1474,209.2249,6198.0
2021-11-15 10:20:00,216.22,216.5,216.0,216.14,5356.0,209.2732,209.5442,209.0603,209.1958,5356.0
2021-11-15 10:30:00,216.14,216.58,216.14,216.41,10620.0,209.1958,209.6217,209.1958,209.4571,10620.0
2021-11-15 10:40:00,216.47,216.63,216.07,216.37,10878.0,209.5152,209.6701,209.1281,209.4184,10878.0
2021-11-15 10:50:00,216.29,216.47,216.09,216.37,8380.0,209.341,209.5152,209.1474,209.4184,8380.0
2021-11-15 11:00:00,216.34,216.37,216.11,216.26,6965.0,209.3894,209.4184,209.1668,209.312,6965.0
2021-11-15 11:10:00,216.3,216.75,216.26,216.68,11372.0,209.3507,209.7862,209.312,209.7185,11372.0
2021-11-15 11:20:00,216.6,216.76,216.49,216.65,11637.0,209.641,209.7959,209.5346,209.6894,11637.0
2021-11-15 11:30:00,216.65,216.7,216.46,216.51,6340.0,209.6894,209.7378,209.5055,209.5539,6340.0
2021-11-15 11:40:00,216.5,216.56,216.3,216.53,4452.0,209.5442,209.6023,209.3507,209.5733,4452.0
2021-11-15 11:50:00,216.43,216.77,216.43,216.77,4007.0,209.4765,209.8056,209.4765,209.8056,4007.0
2021-11-15 12:00:00,216.72,216.78,216.66,216.76,4421.0,209.7572,209.8153,209.6991,209.7959,4421.0
2021-11-15 12:10:00,216.68,216.75,216.47,216.65,5874.0,209.7185,209.7862,209.5152,209.6894,5874.0
2021-11-15 12:20:00,216.65,216.77,216.48,216.48,5513.0,209.6894,209.8056,209.5249,209.5249,5513.0
2021-11-15 12:30:00,216.44,216.61,216.41,216.46,6460.0,209.4862,209.6507,209.4571,209.5055,6460.0
2021-11-15 12:40:00,216.35,216.53,216.34,216.38,4388.0,209.3991,209.5733,209.3894,209.4281,4388.0
2021-11-15 12:50:00,216.37,216.52,216.33,216.41,2721.0,209.4184,209.5636,209.3797,209.4571,2721.0
2021-11-15 13:00:00,216.51,216.57,216.36,216.52,5488.0,209.5539,209.612,209.4087,209.5636,5488.0
2021-11-15 13:10:00,216.52,216.68,216.34,216.52,6054.0,209.5636,209.7185,209.3894,209.5636,6054.0
2021-11-15 13:20:00,216.53,216.64,216.21,216.57,7726.0,209.5733,209.6798,209.2636,209.612,7726.0
2021-11-15 13:30:00,216.57,216.65,216.42,216.53,7620.0,209.612,209.6894,209.4668,209.5733,7620.0
2021-11-15 13:40:00,216.45,216.65,216.44,216.55,6371.0,209.4959,209.6894,209.4862,209.5926,6371.0
2021-11-15 13:50:00,216.57,216.71,216.47,216.65,10626.0,209.612,209.7475,209.5152,209.6894,10626.0
2021-11-15 14:00:00,216.63,216.63,216.43,216.43,8548.0,209.6701,209.6701,209.4765,209.4765,8548.0
2021-11-15 14:10:00,216.47,216.53,216.25,216.29,4285.0,209.5152,209.5733,209.3023,209.341,4285.0
2021-11-15 14:20:00,216.24,216.42,216.2,216.35,12753.0,209.2926,209.4668,209.2539,209.3991,12753.0
2021-11-15 14:30:00,216.38,216.6,216.32,216.56,6553.0,209.4281,209.641,209.37,209.6023,6553.0
2021-11-15 14:40:00,216.55,216.65,216.44,216.48,10088.0,209.5926,209.6894,209.4862,209.5249,10088.0
2021-11-15 14:50:00,216.42,216.44,216.23,216.23,10971.0,209.4668,209.4862,209.2829,209.2829,10971.0
2021-11-15 15:00:00,216.23,216.27,215.89,216.1,10748.0,209.2829,209.3216,208.9538,209.1571,10748.0
2021-11-15 15:10:00,216.09,216.39,216.09,216.23,10288.0,209.1474,209.4378,209.1474,209.2829,10288.0
2021-11-15 15:20:00,216.22,216.27,215.99,216.03,7820.0,209.2732,209.3216,209.0506,209.0893,7820.0
2021-11-15 15:30:00,216.07,216.07,215.69,215.85,20753.0,209.1281,209.1281,208.7603,208.9151,20753.0
2021-11-15 15:40:00,215.93,216.04,215.65,215.75,22437.0,208.9926,209.099,208.7216,208.8183,22437.0
2021-11-15 15:50:00,215.75,216.16,215.69,216.09,94230.0,208.8183,209.2152,208.7603,209.1474,94230.0
2021-11-16 09:30:00,216.05,217.93,216.05,217.78,29066.0,209.1087,210.9283,209.1087,210.7831,29066.0
2021-11-16 09:40:00,217.84,218.34,217.71,218.01,18880.0,210.8412,211.3251,210.7154,211.0057,18880.0
2021-11-16 09:50:00,218.03,218.78,217.97,218.71,12823.0,211.0251,211.751,210.967,211.6832,12823.0
2021-11-16 10:00:00,218.75,219.35,218.63,219.06,9468.0,211.722,212.3027,211.6058,212.022,9468.0
2021-11-16 10:10:00,219.06,219.5,219.02,219.39,14466.0,212.022,212.4479,211.9833,212.3414,14466.0
2021-11-16 10:20:00,219.41,219.87,219.23,219.31,10870.0,212.3608,212.806,212.1865,212.264,10870.0
2021-11-16 10:30:00,219.37,219.37,218.59,218.78,12016.0,212.322,212.322,211.5671,211.751,12016.0
2021-11-16 10:40:00,218.84,219.11,218.67,218.68,13563.0,211.8091,212.0704,211.6445,211.6542,13563.0
2021-11-16 10:50:00,218.63,218.78,218.41,218.69,13288.0,211.6058,211.751,211.3929,211.6639,13288.0
2021-11-16 11:00:00,218.7,218.85,218.69,218.79,14755.0,211.6736,211.8187,211.6639,211.7607,14755.0
2021-11-16 11:10:00,218.91,219.15,218.74,219.08,14975.0,211.8768,212.1091,211.7123,212.0414,14975.0
2021-11-16 11:20:00,219.09,219.54,219.09,219.36,8536.0,212.051,212.4866,212.051,212.3124,8536.0
2021-11-16 11:30:00,219.38,219.54,218.98,219.48,9611.0,212.3317,212.4866,211.9446,212.4285,9611.0
2021-11-16 11:40:00,219.6,219.75,219.45,219.59,6102.0,212.5447,212.6898,212.3995,212.535,6102.0
2021-11-16 11:50:00,219.64,219.74,219.45,219.55,8205.0,212.5834,212.6802,212.3995,212.4963,8205.0
2021-11-16 12:00:00,219.53,219.61,219.38,219.38,5080.0,212.4769,212.5543,212.3317,212.3317,5080.0
2021-11-16 12:10:00,219.36,219.8,219.3,219.8,7541.0,212.3124,212.7382,212.2543,212.7382,7541.0
2021-11-16 12:20:00,219.74,219.92,219.64,219.81,7456.0,212.6802,212.8544,212.5834,212.7479,7456.0
2021-11-16 12:30:00,219.76,220.48,219.76,220.44,20662.0,212.6995,213.3964,212.6995,213.3577,20662.0
2021-11-16 12:40:00,220.43,220.48,220.23,220.31,7553.0,213.348,213.3964,213.1544,213.2318,7553.0
2021-11-16 12:50:00,220.32,220.48,220.13,220.18,7246.0,213.2415,213.3964,213.0576,213.106,7246.0
2021-11-16 13:00:00,220.25,220.53,220.21,220.46,10829.0,213.1738,213.4448,213.1351,213.377,10829.0
2021-11-16 13:10:00,220.5,220.7,220.49,220.59,12004.0,213.4157,213.6093,213.4061,213.5028,12004.0
2021-11-16 13:20:00,220.6,220.8,220.55,220.67,6222.0,213.5125,213.7061,213.4641,213.5803,6222.0
2021-11-16 13:30:00,220.69,220.86,220.6,220.84,8027.0,213.5996,213.7642,213.5125,213.7448,8027.0
2021-11-16 13:40:00,220.87,221.26,220.85,221.16,12995.0,213.7738,214.1513,213.7545,214.0545,12995.0
2021-11-16 13:50:00,221.18,221.36,221.15,221.29,17483.0,214.0739,214.2481,214.0449,214.1804,17483.0
2021-11-16 14:00:00,221.28,221.55,221.08,221.13,9117.0,214.1707,214.432,213.9771,214.0255,9117.0
2021-11-16 14:10:00,221.18,221.19,220.87,220.87,6395.0,214.0739,214.0836,213.7738,213.7738,6395.0
2021-11-16 14:20:00,220.89,220.97,220.58,220.69,7590.0,213.7932,213.8706,213.4932,213.5996,7590.0
2021-11-16 14:30:00,220.68,220.68,220.56,220.58,5577.0,213.59,213.59,213.4738,213.4932,5577.0
2021-11-16 14:40:00,220.56,220.81,220.51,220.72,9899.0,213.4738,213.7158,213.4254,213.6287,9899.0
2021-11-16 14:50:00,220.79,220.84,220.47,220.47,7066.0,213.6964,213.7448,213.3867,213.3867,7066.0
2021-11-16 15:00:00,220.54,220.72,220.41,220.51,8067.0,213.4545,213.6287,213.3286,213.4254,8067.0
2021-11-16 15:10:00,220.48,220.51,220.3,220.49,9392.0,213.3964,213.4254,213.2222,213.4061,9392.0
2021-11-16 15:20:00,220.49,220.57,220.41,220.49,9496.0,213.4061,213.4835,213.3286,213.4061,9496.0
2021-11-16 15:30:00,220.51,220.7,220.39,220.43,15559.0,213.4254,213.6093,213.3093,213.348,15559.0
2021-11-16 15:40:00,220.46,220.67,220.46,220.46,22279.0,213.377,213.5803,213.377,213.377,22279.0
2021-11-16 15:50:00,220.42,220.64,220.01,220.28,128533.0,213.3383,213.5512,212.9415,213.2028,128533.0
2021-11-17 09:30:00,221.0,221.55,218.74,218.91,47854.0,213.8997,214.432,211.7123,211.8768,47854.0
2021-11-17 09:40:00,218.73,219.04,217.47,217.69,24024.0,211.7026,212.0026,210.4831,210.696,24024.0
2021-11-17 09:50:00,217.69,218.61,217.43,218.51,22224.0,210.696,211.5865,210.4444,211.4897,22224.0
2021-11-17 10:00:00,218.52,219.29,217.99,218.79,18871.0,211.4994,212.2446,210.9864,211.7607,18871.0
2021-11-17 10:10:00,218.72,219.09,218.51,219.03,36957.0,211.6929,212.051,211.4897,211.993,36957.0
2021-11-17 10:20:00,219.02,219.34,218.65,219.34,13015.0,211.9833,212.293,211.6252,212.293,13015.0
2021-11-17 10:30:00,219.39,220.82,219.38,220.82,13118.0,212.3414,213.7255,212.3317,213.7255,13118.0
2021-11-17 10:40:00,220.81,220.81,220.38,220.39,18760.0,213.7158,213.7158,213.2996,213.3093,18760.0
2021-11-17 10:50:00,220.43,220.97,220.26,220.63,12542.0,213.348,213.8706,213.1834,213.5416,12542.0
2021-11-17 11:00:00,220.56,220.67,220.42,220.51,9713.0,213.4738,213.5803,213.3383,213.4254,9713.0
2021-11-17 11:10:00,220.48,220.87,220.31,220.87,6754.0,213.3964,213.7738,213.2318,213.7738,6754.0
2021-11-17 11:20:00,220.96,221.06,220.71,220.86,11614.0,213.861,213.9577,213.619,213.7642,11614.0
2021-11-17 11:30:00,220.86,220.95,220.7,220.81,9155.0,213.7642,213.8513,213.6093,213.7158,9155.0
2021-11-17 11:40:00,220.72,221.19,220.72,221.14,10835.0,213.6287,214.0836,213.6287,214.0352,10835.0
2021-11-17 11:50:00,221.09,221.42,220.97,221.33,13084.0,213.9868,214.3062,213.8706,214.2191,13084.0
2021-11-17 12:00:00,221.33,221.52,221.03,221.06,7673.0,214.2191,214.403,213.9287,213.9577,7673.0
2021-11-17 12:10:00,221.16,221.47,221.16,221.47,10262.0,214.0545,214.3546,214.0545,214.3546,10262.0
2021-11-17 12:20:00,221.49,221.6,221.2,221.23,19300.0,214.3739,214.4804,214.0932,214.1223,19300.0
2021-11-17 12:30:00,221.26,221.47,221.2,221.46,8630.0,214.1513,214.3546,214.0932,214.3449,8630.0
2021-11-17 12:40:00,221.43,221.86,221.41,221.79,8609.0,214.3159,214.732,214.2965,214.6643,8609.0
2021-11-17 12:50:00,221.8,222.05,221.72,222.03,10827.0,214.674,214.9159,214.5965,214.8966,10827.0
2021-11-17 13:00:00,222.05,222.23,221.98,222.14,6349.0,214.9159,215.0902,214.8482,215.003,6349.0
2021-11-17 13:10:00,222.06,222.14,221.92,221.97,6822.0,214.9256,215.003,214.7901,214.8385,6822.0
2021-11-17 13:20:00,222.02,222.25,222.02,222.21,8139.0,214.8869,215.1095,214.8869,215.0708,8139.0
2021-11-17 13:30:00,222.27,222.33,221.98,222.24,8974.0,215.1289,215.1869,214.8482,215.0998,8974.0
2021-11-17 13:40:00,222.35,222.36,222.15,222.19,11938.0,215.2063,215.216,215.0127,215.0514,11938.0
2021-11-17 13:50:00,222.15,222.27,222.05,222.21,5587.0,215.0127,215.1289,214.9159,215.0708,5587.0
2021-11-17 14:00:00,222.16,222.42,222.15,222.22,9174.0,215.0224,215.2741,215.0127,215.0805,9174.0
2021-11-17 14:10:00,222.27,222.34,222.05,222.14,16322.0,215.1289,215.1966,214.9159,215.003,16322.0
2021-11-17 14:20:00,222.09,222.09,221.83,222.02,9860.0,214.9547,214.9547,214.703,214.8869,9860.0
2021-11-17 14:30:00,221.92,221.92,221.67,221.73,7032.0,214.7901,214.7901,214.5481,214.6062,7032.0
2021-11-17 14:40:00,221.72,222.03,221.72,221.92,6002.0,214.5965,214.8966,214.5965,214.7901,6002.0
2021-11-17 14:50:00,221.88,222.1,221.87,222.05,7073.0,214.7514,214.9643,214.7417,214.9159,7073.0
2021-11-17 15:00:00,222.06,222.29,221.89,221.9,13143.0,214.9256,215.1482,214.7611,214.7708,13143.0
2021-11-17 15:10:00,221.9,222.1,221.76,221.88,10783.0,214.7708,214.9643,214.6353,214.7514,10783.0
2021-11-17 15:20:00,221.84,222.32,221.82,222.32,11182.0,214.7127,215.1773,214.6933,215.1773,11182.0
2021-11-17 15:30:00,222.3,222.61,222.26,222.53,42562.0,215.1579,215.4579,215.1192,215.3805,42562.0
2021-11-17 15:40:00,222.56,222.56,222.31,222.32,24770.0,215.4096,215.4096,215.1676,215.1773,24770.0
2021-11-17 15:50:00,222.3,222.38,221.88,221.89,97548.0,215.1579,215.2353,214.7514,214.7611,97548.0
2021-11-18 09:30:00,224.32,225.0,223.69,224.15,64671.0,217.113,217.7712,216.5032,216.9485,64671.0
2021-11-18 09:40:00,223.89,224.4,223.52,224.3,30495.0,216.6968,217.1904,216.3387,217.0936,30495.0
2021-11-18 09:50:00,224.29,224.74,224.08,224.74,24364.0,217.084,217.5195,216.8807,217.5195,24364.0
2021-11-18 10:00:00,224.73,224.95,224.5,224.9,23775.0,217.5098,217.7228,217.2872,217.6744,23775.0
2021-11-18 10:10:00,224.86,225.27,224.64,225.05,23261.0,217.6357,218.0325,217.4227,217.8196,23261.0
2021-11-18 10:20:00,225.05,225.43,224.93,225.13,21473.0,217.8196,218.1873,217.7034,217.897,21473.0
2021-11-18 10:30:00,225.21,225.26,224.66,224.69,14623.0,217.9744,218.0228,217.4421,217.4711,14623.0
2021-11-18 10:40:00,224.71,224.79,224.36,224.69,15770.0,217.4905,217.5679,217.1517,217.4711,15770.0
2021-11-18 10:50:00,224.71,224.81,224.45,224.45,21484.0,217.4905,217.5873,217.2388,217.2388,21484.0
2021-11-18 11:00:00,224.45,224.49,224.06,224.19,36870.0,217.2388,217.2775,216.8614,216.9872,36870.0
2021-11-18 11:10:00,224.2,224.77,224.13,224.53,15283.0,216.9969,217.5485,216.9291,217.3163,15283.0
2021-11-18 11:20:00,224.55,224.71,224.48,224.63,28134.0,217.3356,217.4905,217.2679,217.413,28134.0
2021-11-18 11:30:00,224.62,224.8,224.45,224.6,34571.0,217.4034,217.5776,217.2388,217.384,34571.0
2021-11-18 11:40:00,224.65,225.45,224.6,225.41,28338.0,217.4324,218.2067,217.384,218.168,28338.0
2021-11-18 11:50:00,225.36,225.38,225.06,225.26,22386.0,218.1196,218.139,217.8292,218.0228,22386.0
2021-11-18 12:00:00,225.3,226.26,225.23,226.26,15402.0,218.0615,218.9907,217.9938,218.9907,15402.0
2021-11-18 12:10:00,226.25,226.33,225.55,225.58,32396.0,218.981,219.0584,218.3035,218.3325,32396.0
2021-11-18 12:20:00,225.48,225.88,225.34,225.6,17628.0,218.2357,218.6229,218.1002,218.3519,17628.0
2021-11-18 12:30:00,225.59,225.71,225.41,225.51,19200.0,218.3422,218.4583,218.168,218.2648,19200.0
2021-11-18 12:40:00,225.51,225.59,225.16,225.34,15569.0,218.2648,218.3422,217.926,218.1002,15569.0
2021-11-18 12:50:00,225.26,225.28,225.02,225.24,10555.0,218.0228,218.0422,217.7905,218.0034,10555.0
2021-11-18 13:00:00,225.19,225.34,225.07,225.3,14893.0,217.9551,218.1002,217.8389,218.0615,14893.0
2021-11-18 13:10:00,225.34,225.34,224.97,225.1,19187.0,218.1002,218.1002,217.7421,217.8679,19187.0
2021-11-18 13:20:00,225.07,225.33,225.05,225.33,13440.0,217.8389,218.0906,217.8196,218.0906,13440.0
2021-11-18 13:30:00,225.29,225.52,225.11,225.46,21147.0,218.0518,218.2745,217.8776,218.2164,21147.0
2021-11-18 13:40:00,225.41,225.5,225.16,225.33,24406.0,218.168,218.2551,217.926,218.0906,24406.0
2021-11-18 13:50:00,225.33,225.36,224.8,224.87,24766.0,218.0906,218.1196,217.5776,217.6453,24766.0
2021-11-18 14:00:00,224.83,224.98,224.63,224.86,12133.0,217.6066,217.7518,217.413,217.6357,12133.0
2021-11-18 14:10:00,224.91,225.29,224.9,225.28,10509.0,217.6841,218.0518,217.6744,218.0422,10509.0
2021-11-18 14:20:00,225.16,225.41,225.16,225.28,9844.0,217.926,218.168,217.926,218.0422,9844.0
2021-11-18 14:30:00,225.3,225.58,225.18,225.52,15060.0,218.0615,218.3325,217.9454,218.2745,15060.0
2021-11-18 14:40:00,225.52,225.81,225.48,225.76,22062.0,218.2745,218.5551,218.2357,218.5067,22062.0
2021-11-18 14:50:00,225.76,225.98,225.7,225.88,14984.0,218.5067,218.7197,218.4487,218.6229,14984.0
2021-11-18 15:00:00,225.88,226.06,225.55,225.73,45141.0,218.6229,218.7971,218.3035,218.4777,45141.0
2021-11-18 15:10:00,225.7,225.82,225.5,225.54,47406.0,218.4487,218.5648,218.2551,218.2938,47406.0
2021-11-18 15:20:00,225.54,225.58,225.18,225.5,29743.0,218.2938,218.3325,217.9454,218.2551,29743.0
2021-11-18 15:30:00,225.44,225.64,225.29,225.5,26261.0,218.197,218.3906,218.0518,218.2551,26261.0
2021-11-18 15:40:00,225.52,225.73,225.45,225.59,43780.0,218.2745,218.4777,218.2067,218.3422,43780.0
2021-11-18 15:50:00,225.57,225.76,225.47,225.53,174945.0,218.3228,218.5067,218.2261,218.2841,174945.0
2021-11-19 09:30:00,226.5,228.23,225.54,228.2,129585.0,219.223,220.8974,218.2938,220.8683,129585.0
2021-11-19 09:40:00,228.21,228.33,227.08,227.09,24537.0,220.878,220.9942,219.7843,219.794,24537.0
2021-11-19 09:50:00,227.11,227.51,226.91,226.91,14422.0,219.8134,220.2005,219.6198,219.6198,14422.0
2021-11-19 10:00:00,226.88,226.98,225.64,225.72,26326.0,219.5908,219.6875,218.3906,218.468,26326.0
2021-11-19 10:10:00,225.62,225.62,224.95,225.04,23083.0,218.3712,218.3712,217.7228,217.8099,23083.0
2021-11-19 10:20:00,225.08,225.23,224.2,224.58,26140.0,217.8486,217.9938,216.9969,217.3647,26140.0
2021-11-19 10:30:00,224.65,224.94,224.65,224.87,13726.0,217.4324,217.7131,217.4324,217.6453,13726.0
2021-11-19 10:40:00,224.91,225.2,224.45,225.06,29900.0,217.6841,217.9647,217.2388,217.8292,29900.0
2021-11-19 10:50:00,225.13,225.17,224.69,225.02,15286.0,217.897,217.9357,217.4711,217.7905,15286.0
2021-11-19 11:00:00,225.05,225.31,224.79,225.17,14065.0,217.8196,218.0712,217.5679,217.9357,14065.0
2021-11-19 11:10:00,225.16,225.27,224.89,224.99,33938.0,217.926,218.0325,217.6647,217.7615,33938.0
2021-11-19 11:20:00,225.04,225.17,224.78,224.97,10788.0,217.8099,217.9357,217.5582,217.7421,10788.0
2021-11-19 11:30:00,225.03,225.17,224.71,224.98,16603.0,217.8002,217.9357,217.4905,217.7518,16603.0
2021-11-19 11:40:00,225.0,225.54,224.94,225.41,12495.0,217.7712,218.2938,217.7131,218.168,12495.0
2021-11-19 11:50:00,225.38,225.87,225.32,225.87,7890.0,218.139,218.6132,218.0809,218.6132,7890.0
2021-11-19 12:00:00,225.8,226.13,225.78,226.06,7877.0,218.5455,218.8649,218.5261,218.7971,7877.0
2021-11-19 12:10:00,226.14,226.46,226.1,226.34,9707.0,218.8745,219.1843,218.8358,219.0681,9707.0
2021-11-19 12:20:00,226.32,226.42,226.23,226.41,8540.0,219.0488,219.1455,218.9616,219.1359,8540.0
2021-11-19 12:30:00,226.4,226.43,226.01,226.27,19169.0,219.1262,219.1552,218.7487,219.0004,19169.0
2021-11-19 12:40:00,226.27,226.56,226.26,226.48,7469.0,219.0004,219.281,218.9907,219.2036,7469.0
2021-11-19 12:50:00,226.5,226.9,226.45,226.8,14133.0,219.223,219.6101,219.1746,219.5133,14133.0
2021-11-19 13:00:00,226.72,226.72,226.47,226.58,17477.0,219.4359,219.4359,219.1939,219.3004,17477.0
2021-11-19 13:10:00,226.61,226.84,226.42,226.8,11380.0,219.3294,219.552,219.1455,219.5133,11380.0
2021-11-19 13:20:00,226.76,226.91,226.41,226.49,10460.0,219.4746,219.6198,219.1359,219.2133,10460.0
2021-11-19 13:30:00,226.54,226.67,226.51,226.54,14000.0,219.2617,219.3875,219.2326,219.2617,14000.0
2021-11-19 13:40:00,226.52,226.6,226.36,226.46,9497.0,219.2423,219.3198,219.0875,219.1843,9497.0
2021-11-19 13:50:00,226.51,226.61,226.3,226.37,10319.0,219.2326,219.3294,219.0294,219.0971,10319.0
2021-11-19 14:00:00,226.25,226.84,226.25,226.84,13989.0,218.981,219.552,218.981,219.552,13989.0
2021-11-19 14:10:00,226.8,226.98,226.8,226.85,8212.0,219.5133,219.6875,219.5133,219.5617,8212.0
2021-11-19 14:20:00,226.83,227.18,226.82,227.01,7767.0,219.5424,219.8811,219.5327,219.7166,7767.0
2021-11-19 14:30:00,227.04,227.11,226.87,226.92,7751.0,219.7456,219.8134,219.5811,219.6295,7751.0
2021-11-19 14:40:00,226.9,227.03,226.75,226.83,8783.0,219.6101,219.7359,219.4649,219.5424,8783.0
2021-11-19 14:50:00,226.75,227.22,226.75,227.12,15555.0,219.4649,219.9198,219.4649,219.823,15555.0
2021-11-19 15:00:00,227.13,227.16,226.96,227.12,13965.0,219.8327,219.8618,219.6682,219.823,13965.0
2021-11-19 15:10:00,227.14,227.27,226.95,227.14,16572.0,219.8424,219.9682,219.6585,219.8424,16572.0
2021-11-19 15:20:00,227.18,227.43,227.18,227.36,15301.0,219.8811,220.1231,219.8811,220.0553,15301.0
2021-11-19 15:30:00,227.36,227.39,226.7,226.92,26247.0,220.0553,220.0844,219.4165,219.6295,26247.0
2021-11-19 15:40:00,226.85,227.11,226.68,227.02,56813.0,219.5617,219.8134,219.3972,219.7263,56813.0
2021-11-19 15:50:00,227.01,227.12,226.39,226.42,128748.0,219.7166,219.823,219.1165,219.1455,128748.0
2021-11-22 09:30:00,226.7,227.88,226.2,226.21,42543.0,219.4165,220.5586,218.9326,218.9423,42543.0
2021-11-22 09:40:00,226.42,227.06,226.16,227.04,19961.0,219.1455,219.765,218.8939,219.7456,19961.0
2021-11-22 09:50:00,227.06,227.07,226.62,226.96,8397.0,219.765,219.7747,219.3391,219.6682,8397.0
2021-11-22 10:00:00,227.15,227.5,226.76,226.87,14719.0,219.8521,220.1908,219.4746,219.5811,14719.0
2021-11-22 10:10:00,226.86,227.5,226.74,227.48,26181.0,219.5714,220.1908,219.4553,220.1715,26181.0
2021-11-22 10:20:00,227.39,227.81,227.28,227.63,10065.0,220.0844,220.4909,219.9779,220.3167,10065.0
2021-11-22 10:30:00,227.7,228.6,227.5,228.6,23285.0,220.3844,221.2555,220.1908,221.2555,23285.0
2021-11-22 10:40:00,228.59,228.89,227.76,227.83,8980.0,221.2458,221.5362,220.4425,220.5102,8980.0
2021-11-22 10:50:00,227.81,227.88,227.55,227.86,14495.0,220.4909,220.5586,220.2392,220.5393,14495.0
2021-11-22 11:00:00,227.82,227.97,227.5,227.63,10401.0,220.5006,220.6457,220.1908,220.3167,10401.0
2021-11-22 11:10:00,227.6,227.7,227.22,227.45,18401.0,220.2876,220.3844,219.9198,220.1424,18401.0
2021-11-22 11:20:00,227.41,227.64,227.25,227.64,15524.0,220.1037,220.3263,219.9489,220.3263,15524.0
2021-11-22 11:30:00,227.64,228.0,227.5,227.78,15753.0,220.3263,220.6748,220.1908,220.4618,15753.0
2021-11-22 11:40:00,227.79,228.05,227.43,227.66,12282.0,220.4715,220.7232,220.1231,220.3457,12282.0
2021-11-22 11:50:00,227.58,227.67,227.12,227.21,14870.0,220.2683,220.3554,219.823,219.9102,14870.0
2021-11-22 12:00:00,227.19,227.59,227.14,227.41,32971.0,219.8908,220.2779,219.8424,220.1037,32971.0
2021-11-22 12:10:00,227.37,227.41,226.79,227.03,35097.0,220.065,220.1037,219.5037,219.7359,35097.0
2021-11-22 12:20:00,227.06,227.21,226.64,226.71,53102.0,219.765,219.9102,219.3585,219.4262,53102.0
2021-11-22 12:30:00,226.72,227.2,226.63,227.15,13370.0,219.4359,219.9005,219.3488,219.8521,13370.0
2021-11-22 12:40:00,227.15,227.21,226.74,226.74,8249.0,219.8521,219.9102,219.4553,219.4553,8249.0
2021-11-22 12:50:00,226.81,226.9,226.31,226.38,11865.0,219.523,219.6101,219.0391,219.1068,11865.0
2021-11-22 13:00:00,226.38,226.38,226.06,226.21,15902.0,219.1068,219.1068,218.7971,218.9423,15902.0
2021-11-22 13:10:00,226.25,226.25,225.92,226.23,15481.0,218.981,218.981,218.6616,218.9616,15481.0
2021-11-22 13:20:00,226.28,226.35,226.14,226.31,16777.0,219.01,219.0778,218.8745,219.0391,16777.0
2021-11-22 13:30:00,226.27,226.33,226.07,226.08,6959.0,219.0004,219.0584,218.8068,218.8165,6959.0
2021-11-22 13:40:00,225.98,226.63,225.97,226.33,37787.0,218.7197,219.3488,218.71,219.0584,37787.0
2021-11-22 13:50:00,226.23,226.39,226.16,226.31,7202.0,218.9616,219.1165,218.8939,219.0391,7202.0
2021-11-22 14:00:00,226.34,226.45,226.19,226.2,14528.0,219.0681,219.1746,218.9229,218.9326,14528.0
2021-11-22 14:10:00,226.16,226.35,225.7,225.71,53554.0,218.8939,219.0778,218.4487,218.4583,53554.0
2021-11-22 14:20:00,225.73,226.24,225.67,225.92,26417.0,218.4777,218.9713,218.4196,218.6616,26417.0
2021-11-22 14:30:00,225.91,226.24,225.88,226.22,15892.0,218.6519,218.9713,218.6229,218.952,15892.0
2021-11-22 14:40:00,226.24,226.33,226.02,226.09,10588.0,218.9713,219.0584,218.7584,218.8261,10588.0
2021-11-22 14:50:00,226.14,226.25,226.04,226.08,12947.0,218.8745,218.981,218.7777,218.8165,12947.0
2021-11-22 15:00:00,226.1,226.32,226.03,226.27,18081.0,218.8358,219.0488,218.7681,219.0004,18081.0
2021-11-22 15:10:00,226.19,226.3,226.05,226.07,18531.0,218.9229,219.0294,218.7874,218.8068,18531.0
2021-11-22 15:20:00,226.11,226.31,226.08,226.22,23822.0,218.8455,219.0391,218.8165,218.952,23822.0
2021-11-22 15:30:00,226.21,226.4,226.03,226.1,34867.0,218.9423,219.1262,218.7681,218.8358,34867.0
2021-11-22 15:40:00,226.13,226.15,225.34,225.42,24180.0,218.8649,218.8842,218.1002,218.1777,24180.0
2021-11-22 15:50:00,225.34,225.39,224.34,224.34,84878.0,218.1002,218.1486,217.1324,217.1324,84878.0
2021-11-23 09:30:00,223.09,224.35,221.86,222.62,42416.0,215.9225,217.142,214.732,215.4676,42416.0
2021-11-23 09:40:00,222.54,224.48,222.22,224.45,10916.0,215.3902,217.2679,215.0805,217.2388,10916.0
2021-11-23 09:50:00,224.37,225.31,224.13,224.85,16949.0,217.1614,218.0712,216.9291,217.626,16949.0
2021-11-23 10:00:00,224.89,225.06,223.31,223.51,10555.0,217.6647,217.8292,216.1355,216.329,10555.0
2021-11-23 10:10:00,223.51,223.77,222.96,223.14,13971.0,216.329,216.5807,215.7967,215.9709,13971.0
2021-11-23 10:20:00,223.36,223.36,222.01,222.28,9218.0,216.1839,216.1839,214.8772,215.1385,9218.0
2021-11-23 10:30:00,222.17,222.58,222.03,222.31,13886.0,215.0321,215.4289,214.8966,215.1676,13886.0
2021-11-23 10:40:00,222.31,222.59,221.6,221.6,18344.0,215.1676,215.4386,214.4804,214.4804,18344.0
2021-11-23 10:50:00,221.63,222.04,221.26,221.31,13711.0,214.5094,214.9063,214.1513,214.1997,13711.0
2021-11-23 11:00:00,221.42,221.54,220.9,221.53,11754.0,214.3062,214.4223,213.8029,214.4126,11754.0
2021-11-23 11:10:00,221.56,222.59,221.52,222.37,8506.0,214.4417,215.4386,214.403,215.2257,8506.0
2021-11-23 11:20:00,222.39,223.2,222.33,222.88,6933.0,215.245,216.029,215.1869,215.7193,6933.0
2021-11-23 11:30:00,222.88,223.11,222.7,223.0,9090.0,215.7193,215.9419,215.5451,215.8354,9090.0
2021-11-23 11:40:00,222.99,223.06,222.75,222.8,7814.0,215.8257,215.8935,215.5934,215.6418,7814.0
2021-11-23 11:50:00,222.81,222.86,222.65,222.79,7027.0,215.6515,215.6999,215.4967,215.6322,7027.0
2021-11-23 12:00:00,222.79,223.01,222.3,222.5,11391.0,215.6322,215.8451,215.1579,215.3515,11391.0
2021-11-23 12:10:00,222.63,222.71,222.25,222.36,8692.0,215.4773,215.5547,215.1095,215.216,8692.0
2021-11-23 12:20:00,222.36,222.75,222.28,222.61,7210.0,215.216,215.5934,215.1385,215.4579,7210.0
2021-11-23 12:30:00,222.69,222.88,222.49,222.81,10067.0,215.5354,215.7193,215.3418,215.6515,10067.0
2021-11-23 12:40:00,222.89,223.0,222.73,222.89,9843.0,215.729,215.8354,215.5741,215.729,9843.0
2021-11-23 12:50:00,222.93,222.95,222.73,222.88,11019.0,215.7677,215.787,215.5741,215.7193,11019.0
2021-11-23 13:00:00,222.82,223.1,222.81,223.03,8984.0,215.6612,215.9322,215.6515,215.8645,8984.0
2021-11-23 13:10:00,223.06,223.2,222.99,223.08,10862.0,215.8935,216.029,215.8257,215.9128,10862.0
2021-11-23 13:20:00,223.1,223.22,223.0,223.17,16108.0,215.9322,216.0483,215.8354,216.0,16108.0
2021-11-23 13:30:00,223.05,223.05,222.65,222.72,9211.0,215.8838,215.8838,215.4967,215.5644,9211.0
2021-11-23 13:40:00,222.72,223.04,222.67,222.96,11890.0,215.5644,215.8741,215.516,215.7967,11890.0
2021-11-23 13:50:00,222.93,223.45,222.93,223.1,12587.0,215.7677,216.271,215.7677,215.9322,12587.0
2021-11-23 14:00:00,223.12,223.2,222.97,222.98,11741.0,215.9516,216.029,215.8064,215.8161,11741.0
2021-11-23 14:10:00,222.95,223.06,222.88,222.95,7106.0,215.787,215.8935,215.7193,215.787,7106.0
2021-11-23 14:20:00,222.95,223.12,222.84,223.07,10842.0,215.787,215.9516,215.6806,215.9032,10842.0
2021-11-23 14:30:00,223.14,223.19,222.83,222.96,19750.0,215.9709,216.0193,215.6709,215.7967,19750.0
2021-11-23 14:40:00,222.98,223.96,222.98,223.92,11395.0,215.8161,216.7646,215.8161,216.7259,11395.0
2021-11-23 14:50:00,223.92,224.08,223.82,224.08,18372.0,216.7259,216.8807,216.6291,216.8807,18372.0
2021-11-23 15:00:00,224.12,224.16,223.89,223.96,18388.0,216.9194,216.9581,216.6968,216.7646,18388.0
2021-11-23 15:10:00,223.95,223.96,223.56,223.56,14217.0,216.7549,216.7646,216.3774,216.3774,14217.0
2021-11-23 15:20:00,223.48,223.8,223.43,223.59,10823.0,216.3,216.6097,216.2516,216.4065,10823.0
2021-11-23 15:30:00,223.63,224.13,223.62,223.97,12899.0,216.4452,216.9291,216.4355,216.7743,12899.0
2021-11-23 15:40:00,223.96,224.08,223.75,223.89,15379.0,216.7646,216.8807,216.5613,216.6968,15379.0
2021-11-23 15:50:00,223.87,224.21,223.6,223.66,103352.0,216.6775,217.0065,216.4161,216.4742,103352.0
2021-11-24 09:30:00,223.64,224.96,223.02,223.43,40865.0,216.4549,217.7324,215.8548,216.2516,40865.0
2021-11-24 09:40:00,223.0,223.32,221.66,222.23,12178.0,215.8354,216.1451,214.5385,215.0902,12178.0
2021-11-24 09:50:00,222.24,222.59,221.67,222.47,11470.0,215.0998,215.4386,214.5481,215.3224,11470.0
2021-11-24 10:00:00,222.47,223.04,222.37,222.43,6427.0,215.3224,215.8741,215.2257,215.2837,6427.0
2021-11-24 10:10:00,222.55,222.71,222.04,222.18,7553.0,215.3999,215.5547,214.9063,215.0418,7553.0
2021-11-24 10:20:00,222.01,222.25,221.76,221.79,8973.0,214.8772,215.1095,214.6353,214.6643,8973.0
2021-11-24 10:30:00,221.86,221.93,221.38,221.48,16455.0,214.732,214.7998,214.2675,214.3643,16455.0
2021-11-24 10:40:00,221.46,221.87,221.07,221.13,21933.0,214.3449,214.7417,213.9674,214.0255,21933.0
2021-11-24 10:50:00,221.11,222.08,221.1,222.01,17904.0,214.0061,214.945,213.9965,214.8772,17904.0
2021-11-24 11:00:00,221.94,221.94,221.16,221.24,28627.0,214.8095,214.8095,214.0545,214.132,28627.0
2021-11-24 11:10:00,221.33,222.11,221.2,221.93,10673.0,214.2191,214.974,214.0932,214.7998,10673.0
2021-11-24 11:20:00,222.0,222.15,221.76,222.15,13781.0,214.8675,215.0127,214.6353,215.0127,13781.0
2021-11-24 11:30:00,222.12,222.36,221.95,222.13,5715.0,214.9837,215.216,214.8192,214.9934,5715.0
2021-11-24 11:40:00,222.12,222.44,221.97,222.41,14435.0,214.9837,215.2934,214.8385,215.2644,14435.0
2021-11-24 11:50:00,222.41,222.47,222.29,222.33,10677.0,215.2644,215.3224,215.1482,215.1869,10677.0
2021-11-24 12:00:00,222.3,222.58,222.18,222.4,11254.0,215.1579,215.4289,215.0418,215.2547,11254.0
2021-11-24 12:10:00,222.36,222.81,222.36,222.73,5514.0,215.216,215.6515,215.216,215.5741,5514.0
2021-11-24 12:20:00,222.67,222.68,222.43,222.5,6280.0,215.516,215.5257,215.2837,215.3515,6280.0
2021-11-24 12:30:00,222.5,222.55,222.35,222.36,12416.0,215.3515,215.3999,215.2063,215.216,12416.0
2021-11-24 12:40:00,222.37,222.42,222.04,222.11,5918.0,215.2257,215.2741,214.9063,214.974,5918.0
2021-11-24 12:50:00,222.14,222.58,222.14,222.53,11946.0,215.003,215.4289,215.003,215.3805,11946.0
2021-11-24 13:00:00,222.59,222.9,222.57,222.68,10701.0,215.4386,215.7386,215.4192,215.5257,10701.0
2021-11-24 13:10:00,222.72,222.73,222.41,222.51,19185.0,215.5644,215.5741,215.2644,215.3612,19185.0
2021-11-24 13:20:00,222.37,222.37,222.1,222.21,11944.0,215.2257,215.2257,214.9643,215.0708,11944.0
2021-11-24 13:30:00,222.22,222.22,221.81,221.84,5271.0,215.0805,215.0805,214.6836,214.7127,5271.0
2021-11-24 13:40:00,221.82,221.98,221.66,221.94,7242.0,214.6933,214.8482,214.5385,214.8095,7242.0
2021-11-24 13:50:00,221.89,221.98,221.7,221.79,4699.0,214.7611,214.8482,214.5772,214.6643,4699.0
2021-11-24 14:00:00,221.79,222.03,221.52,221.6,8912.0,214.6643,214.8966,214.403,214.4804,8912.0
2021-11-24 14:10:00,221.57,221.83,221.47,221.83,5900.0,214.4514,214.703,214.3546,214.703,5900.0
2021-11-24 14:20:00,221.93,221.97,221.77,221.86,10303.0,214.7998,214.8385,214.6449,214.732,10303.0
2021-11-24 14:30:00,221.87,222.17,221.87,222.16,6660.0,214.7417,215.0321,214.7417,215.0224,6660.0
2021-11-24 14:40:00,222.14,222.4,222.01,222.29,12990.0,215.003,215.2547,214.8772,215.1482,12990.0
2021-11-24 14:50:00,222.32,222.41,222.24,222.25,11454.0,215.1773,215.2644,215.0998,215.1095,11454.0
2021-11-24 15:00:00,222.24,222.33,221.97,222.1,9612.0,215.0998,215.1869,214.8385,214.9643,9612.0
2021-11-24 15:10:00,222.15,222.4,222.09,222.29,7530.0,215.0127,215.2547,214.9547,215.1482,7530.0
2021-11-24 15:20:00,222.25,222.53,222.16,222.53,10512.0,215.1095,215.3805,215.0224,215.3805,10512.0
2021-11-24 15:30:00,222.5,222.58,222.24,222.57,11778.0,215.3515,215.4289,215.0998,215.4192,11778.0
2021-11-24 15:40:00,222.55,222.68,222.44,222.54,27362.0,215.3999,215.5257,215.2934,215.3902,27362.0
2021-11-24 15:50:00,222.57,223.27,222.55,223.17,87693.0,215.4192,216.0967,215.3999,216.0,87693.0
2021-11-26 09:30:00,220.68,225.96,220.5,224.24,63569.0,213.59,218.7003,213.4157,217.0356,63569.0
2021-11-26 09:40:00,224.36,224.36,222.01,222.34,24374.0,217.1517,217.1517,214.8772,215.1966,24374.0
2021-11-26 09:50:00,222.28,223.26,222.22,222.22,21807.0,215.1385,216.0871,215.0805,215.0805,21807.0
2021-11-26 10:00:00,222.05,222.28,221.39,221.39,22240.0,214.9159,215.1385,214.2771,214.2771,22240.0
2021-11-26 10:10:00,221.36,221.51,220.69,221.38,21312.0,214.2481,214.3933,213.5996,214.2675,21312.0
2021-11-26 10:20:00,221.3,222.07,221.18,221.97,18785.0,214.19,214.9353,214.0739,214.8385,18785.0
2021-11-26 10:30:00,221.87,222.57,221.87,222.3,10528.0,214.7417,215.4192,214.7417,215.1579,10528.0
2021-11-26 10:40:00,222.31,222.59,221.77,222.12,17551.0,215.1676,215.4386,214.6449,214.9837,17551.0
2021-11-26 10:50:00,222.08,222.19,221.46,221.59,14855.0,214.945,215.0514,214.3449,214.4707,14855.0
2021-11-26 11:00:00,221.59,222.17,221.23,222.08,17966.0,214.4707,215.0321,214.1223,214.945,17966.0
2021-11-26 11:10:00,222.09,222.25,221.12,221.18,17814.0,214.9547,215.1095,214.0158,214.0739,17814.0
2021-11-26 11:20:00,221.15,221.93,221.0,221.57,15691.0,214.0449,214.7998,213.8997,214.4514,15691.0
2021-11-26 11:30:00,221.59,221.75,221.17,221.69,18173.0,214.4707,214.6256,214.0642,214.5675,18173.0
2021-11-26 11:40:00,221.84,222.13,221.38,221.38,16396.0,214.7127,214.9934,214.2675,214.2675,16396.0
2021-11-26 11:50:00,221.32,221.32,220.49,220.98,23652.0,214.2094,214.2094,213.4061,213.8803,23652.0
2021-11-26 12:00:00,221.02,221.12,220.36,220.55,16147.0,213.919,214.0158,213.2802,213.4641,16147.0
2021-11-26 12:10:00,220.55,220.75,219.84,220.17,28380.0,213.4641,213.6577,212.7769,213.0963,28380.0
2021-11-26 12:20:00,220.22,220.62,219.86,220.54,30007.0,213.1447,213.5319,212.7963,213.4545,30007.0
2021-11-26 12:30:00,220.63,221.38,220.46,220.95,21767.0,213.5416,214.2675,213.377,213.8513,21767.0
2021-11-26 12:40:00,221.02,221.02,219.67,219.71,20875.0,213.919,213.919,212.6124,212.6511,20875.0
2021-11-26 12:50:00,219.64,220.02,218.5,219.43,69927.0,212.5834,212.9512,211.48,212.3801,69927.0
2021-11-29 09:30:00,221.45,222.11,220.69,221.47,51617.0,214.3352,214.974,213.5996,214.3546,51617.0
2021-11-29 09:40:00,221.45,222.01,220.86,221.5,19160.0,214.3352,214.8772,213.7642,214.3836,19160.0
2021-11-29 09:50:00,221.69,222.83,221.65,222.71,17177.0,214.5675,215.6709,214.5288,215.5547,17177.0
2021-11-29 10:00:00,222.69,223.57,222.29,223.57,34501.0,215.5354,216.3871,215.1482,216.3871,34501.0
2021-11-29 10:10:00,223.69,224.46,223.53,224.05,39162.0,216.5032,217.2485,216.3484,216.8517,39162.0
2021-11-29 10:20:00,223.99,224.71,223.83,224.39,14451.0,216.7936,217.4905,216.6387,217.1808,14451.0
2021-11-29 10:30:00,224.34,224.5,223.73,223.95,29664.0,217.1324,217.2872,216.542,216.7549,29664.0
2021-11-29 10:40:00,223.97,224.18,223.66,223.68,13433.0,216.7743,216.9775,216.4742,216.4936,13433.0
2021-11-29 10:50:00,223.76,224.16,223.53,223.77,15116.0,216.571,216.9581,216.3484,216.5807,15116.0
2021-11-29 11:00:00,223.85,224.06,223.53,223.99,11806.0,216.6581,216.8614,216.3484,216.7936,11806.0
2021-11-29 11:10:00,224.02,224.49,223.84,223.93,11029.0,216.8226,217.2775,216.6484,216.7355,11029.0
2021-11-29 11:20:00,223.89,224.84,223.89,224.83,8889.0,216.6968,217.6163,216.6968,217.6066,8889.0
2021-11-29 11:30:00,224.7,225.36,224.68,225.09,11638.0,217.4808,218.1196,217.4614,217.8583,11638.0
2021-11-29 11:40:00,225.16,225.4,224.95,224.95,10213.0,217.926,218.1583,217.7228,217.7228,10213.0
2021-11-29 11:50:00,224.93,225.19,224.62,225.14,10006.0,217.7034,217.9551,217.4034,217.9067,10006.0
2021-11-29 12:00:00,225.1,225.56,225.05,225.05,9713.0,217.8679,218.3132,217.8196,217.8196,9713.0
2021-11-29 12:10:00,225.13,225.16,224.84,225.11,14312.0,217.897,217.926,217.6163,217.8776,14312.0
2021-11-29 12:20:00,225.11,225.53,225.01,225.2,10046.0,217.8776,218.2841,217.7808,217.9647,10046.0
2021-11-29 12:30:00,225.27,225.48,224.99,224.99,8472.0,218.0325,218.2357,217.7615,217.7615,8472.0
2021-11-29 12:40:00,225.09,225.14,224.79,224.93,7477.0,217.8583,217.9067,217.5679,217.7034,7477.0
2021-11-29 12:50:00,224.98,225.08,224.79,224.9,7113.0,217.7518,217.8486,217.5679,217.6744,7113.0
2021-11-29 13:00:00,224.98,225.13,224.81,224.88,10626.0,217.7518,217.897,217.5873,217.655,10626.0
2021-11-29 13:10:00,224.81,225.07,224.77,224.91,7018.0,217.5873,217.8389,217.5485,217.6841,7018.0
2021-11-29 13:20:00,224.93,225.01,224.53,224.59,7185.0,217.7034,217.7808,217.3163,217.3743,7185.0
2021-11-29 13:30:00,224.57,224.73,224.19,224.2,4780.0,217.355,217.5098,216.9872,216.9969,4780.0
2021-11-29 13:40:00,224.2,224.46,224.09,224.38,4951.0,216.9969,217.2485,216.8904,217.1711,4951.0
2021-11-29 13:50:00,224.39,224.64,224.34,224.53,7539.0,217.1808,217.4227,217.1324,217.3163,7539.0
2021-11-29 14:00:00,224.53,224.53,224.17,224.32,6748.0,217.3163,217.3163,216.9678,217.113,6748.0
2021-11-29 14:10:00,224.24,224.44,224.14,224.24,7577.0,217.0356,217.2292,216.9388,217.0356,7577.0
2021-11-29 14:20:00,224.29,224.36,224.02,224.16,6430.0,217.084,217.1517,216.8226,216.9581,6430.0
2021-11-29 14:30:00,224.25,224.46,224.15,224.22,8473.0,217.0453,217.2485,216.9485,217.0162,8473.0
2021-11-29 14:40:00,224.23,224.58,224.22,224.24,8256.0,217.0259,217.3647,217.0162,217.0356,8256.0
2021-11-29 14:50:00,224.22,224.55,224.11,224.22,11291.0,217.0162,217.3356,216.9098,217.0162,11291.0
2021-11-29 15:00:00,224.2,224.2,223.8,223.9,13053.0,216.9969,216.9969,216.6097,216.7065,13053.0
2021-11-29 15:10:00,223.92,224.16,223.85,224.13,6784.0,216.7259,216.9581,216.6581,216.9291,6784.0
2021-11-29 15:20:00,224.09,224.09,223.78,223.91,8763.0,216.8904,216.8904,216.5904,216.7162,8763.0
2021-11-29 15:30:00,223.86,224.2,223.7,223.88,21321.0,216.6678,216.9969,216.5129,216.6871,21321.0
2021-11-29 15:40:00,223.83,223.91,223.53,223.91,29797.0,216.6387,216.7162,216.3484,216.7162,29797.0
2021-11-29 15:50:00,223.76,224.09,223.43,223.44,132491.0,216.571,216.8904,216.2516,216.2613,132491.0
2021-11-30 09:30:00,222.8,223.0,220.54,221.06,40451.0,215.6418,215.8354,213.4545,213.9577,40451.0
2021-11-30 09:40:00,221.09,222.2,220.51,221.88,17305.0,213.9868,215.0611,213.4254,214.7514,17305.0
2021-11-30 09:50:00,221.83,223.48,221.69,223.27,23316.0,214.703,216.3,214.5675,216.0967,23316.0
2021-11-30 10:00:00,223.27,224.91,223.17,224.42,18558.0,216.0967,217.6841,216.0,217.2098,18558.0
2021-11-30 10:10:00,224.63,225.42,224.63,225.14,16437.0,217.413,218.1777,217.413,217.9067,16437.0
2021-11-30 10:20:00,225.12,225.38,224.61,225.37,17506.0,217.8873,218.139,217.3937,218.1293,17506.0
2021-11-30 10:30:00,225.51,226.35,225.31,225.9,47125.0,218.2648,219.0778,218.0712,218.6422,47125.0
2021-11-30 10:40:00,225.93,226.09,225.23,225.35,24122.0,218.6713,218.8261,217.9938,218.1099,24122.0
2021-11-30 10:50:00,225.14,225.39,223.93,224.32,31229.0,217.9067,218.1486,216.7355,217.113,31229.0
2021-11-30 11:00:00,224.24,224.51,223.49,224.18,52574.0,217.0356,217.2969,216.3097,216.9775,52574.0
2021-11-30 11:10:00,224.14,225.0,223.89,224.42,47376.0,216.9388,217.7712,216.6968,217.2098,47376.0
2021-11-30 11:20:00,224.53,224.68,223.27,223.42,77901.0,217.3163,217.4614,216.0967,216.2419,77901.0
2021-11-30 11:30:00,223.42,223.56,223.01,223.36,9884.0,216.2419,216.3774,215.8451,216.1839,9884.0
2021-11-30 11:40:00,223.4,223.4,222.56,222.81,8064.0,216.2226,216.2226,215.4096,215.6515,8064.0
2021-11-30 11:50:00,222.81,223.47,222.62,223.42,15014.0,215.6515,216.2903,215.4676,216.2419,15014.0
2021-11-30 12:00:00,223.45,223.45,222.55,222.55,11069.0,216.271,216.271,215.3999,215.3999,11069.0
2021-11-30 12:10:00,222.59,223.52,222.32,223.52,24209.0,215.4386,216.3387,215.1773,216.3387,24209.0
2021-11-30 12:20:00,223.45,223.75,223.23,223.47,12637.0,216.271,216.5613,216.058,216.2903,12637.0
2021-11-30 12:30:00,223.4,223.4,222.79,223.0,15888.0,216.2226,216.2226,215.6322,215.8354,15888.0
2021-11-30 12:40:00,223.13,223.64,223.12,223.41,13500.0,215.9612,216.4549,215.9516,216.2322,13500.0
2021-11-30 12:50:00,223.45,223.97,223.38,223.91,26547.0,216.271,216.7743,216.2032,216.7162,26547.0
2021-11-30 13:00:00,223.97,224.36,223.95,224.25,21699.0,216.7743,217.1517,216.7549,217.0453,21699.0
2021-11-30 13:10:00,224.23,224.38,223.8,223.8,10057.0,217.0259,217.1711,216.6097,216.6097,10057.0
2021-11-30 13:20:00,223.74,224.05,223.67,223.96,21837.0,216.5516,216.8517,216.4839,216.7646,21837.0
2021-11-30 13:30:00,223.95,224.32,223.88,223.9,18363.0,216.7549,217.113,216.6871,216.7065,18363.0
2021-11-30 13:40:00,223.94,223.94,223.59,223.8,9493.0,216.7452,216.7452,216.4065,216.6097,9493.0
2021-11-30 13:50:00,223.82,224.1,223.77,224.03,18843.0,216.6291,216.9001,216.5807,216.8323,18843.0
2021-11-30 14:00:00,224.03,224.1,223.51,224.03,20800.0,216.8323,216.9001,216.329,216.8323,20800.0
2021-11-30 14:10:00,224.0,224.07,223.19,223.38,28657.0,216.8033,216.871,216.0193,216.2032,28657.0
2021-11-30 14:20:00,223.24,223.48,222.95,223.41,17363.0,216.0677,216.3,215.787,216.2322,17363.0
2021-11-30 14:30:00,223.41,223.51,223.15,223.16,10023.0,216.2322,216.329,215.9806,215.9903,10023.0
2021-11-30 14:40:00,223.17,223.25,222.28,222.35,11358.0,216.0,216.0774,215.1385,215.2063,11358.0
2021-11-30 14:50:00,222.42,222.5,221.99,222.08,15791.0,215.2741,215.3515,214.8579,214.945,15791.0
2021-11-30 15:00:00,222.2,222.96,222.09,222.88,47245.0,215.0611,215.7967,214.9547,215.7193,47245.0
2021-11-30 15:10:00,222.8,223.24,222.76,223.08,24109.0,215.6418,216.0677,215.6031,215.9128,24109.0
2021-11-30 15:20:00,223.08,223.14,222.51,222.55,19089.0,215.9128,215.9709,215.3612,215.3999,19089.0
2021-11-30 15:30:00,222.56,222.57,221.88,222.06,26515.0,215.4096,215.4192,214.7514,214.9256,26515.0
2021-11-30 15:40:00,222.03,222.31,221.87,221.97,67814.0,214.8966,215.1676,214.7417,214.8385,67814.0
2021-11-30 15:50:00,222.02,222.68,221.56,221.82,270250.0,214.8869,215.5257,214.4417,214.6933,270250.0
2021-12-01 09:30:00,222.35,222.6,219.48,220.26,59918.0,215.2063,215.4483,212.4285,213.1834,59918.0
2021-12-01 09:40:00,220.12,221.26,219.96,220.67,16882.0,213.0479,214.1513,212.8931,213.5803,16882.0
2021-12-01 09:50:00,220.7,220.7,219.25,219.25,17528.0,213.6093,213.6093,212.2059,212.2059,17528.0
2021-12-01 10:00:00,219.25,220.97,219.25,220.97,27718.0,212.2059,213.8706,212.2059,213.8706,27718.0
2021-12-01 10:10:00,221.13,221.54,220.87,221.18,35819.0,214.0255,214.4223,213.7738,214.0739,35819.0
2021-12-01 10:20:00,221.17,221.83,221.1,221.54,35068.0,214.0642,214.703,213.9965,214.4223,35068.0
2021-12-01 10:30:00,221.73,221.99,221.58,221.67,11817.0,214.6062,214.8579,214.461,214.5481,11817.0
2021-12-01 10:40:00,221.58,222.27,221.31,222.25,36828.0,214.461,215.1289,214.1997,215.1095,36828.0
2021-12-01 10:50:00,222.23,222.39,221.96,222.13,19963.0,215.0902,215.245,214.8288,214.9934,19963.0
2021-12-01 11:00:00,222.21,222.62,222.2,222.46,16367.0,215.0708,215.4676,215.0611,215.3128,16367.0
2021-12-01 11:10:00,222.49,223.21,222.46,223.2,18816.0,215.3418,216.0387,215.3128,216.029,18816.0
2021-12-01 11:20:00,223.13,223.92,223.13,223.67,14429.0,215.9612,216.7259,215.9612,216.4839,14429.0
2021-12-01 11:30:00,223.7,223.87,223.41,223.64,10394.0,216.5129,216.6775,216.2322,216.4549,10394.0
2021-12-01 11:40:00,223.69,224.78,223.6,224.68,9733.0,216.5032,217.5582,216.4161,217.4614,9733.0
2021-12-01 11:50:00,224.59,224.67,223.88,224.02,24297.0,217.3743,217.4518,216.6871,216.8226,24297.0
2021-12-01 12:00:00,224.05,224.58,224.02,224.49,7821.0,216.8517,217.3647,216.8226,217.2775,7821.0
2021-12-01 12:10:00,224.36,224.76,224.27,224.28,10689.0,217.1517,217.5389,217.0646,217.0743,10689.0
2021-12-01 12:20:00,224.24,224.34,223.96,224.04,9449.0,217.0356,217.1324,216.7646,216.842,9449.0
2021-12-01 12:30:00,224.07,224.07,223.76,223.96,11101.0,216.871,216.871,216.571,216.7646,11101.0
2021-12-01 12:40:00,224.02,224.14,223.9,223.95,7549.0,216.8226,216.9388,216.7065,216.7549,7549.0
2021-12-01 12:50:00,223.92,223.99,223.34,223.42,13589.0,216.7259,216.7936,216.1645,216.2419,13589.0
2021-12-01 13:00:00,223.37,223.74,222.7,222.84,11726.0,216.1935,216.5516,215.5451,215.6806,11726.0
2021-12-01 13:10:00,222.72,223.08,222.41,222.47,17686.0,215.5644,215.9128,215.2644,215.3224,17686.0
2021-12-01 13:20:00,222.51,223.07,222.49,222.96,11413.0,215.3612,215.9032,215.3418,215.7967,11413.0
2021-12-01 13:30:00,222.97,223.26,222.87,222.92,9209.0,215.8064,216.0871,215.7096,215.758,9209.0
2021-12-01 13:40:00,222.98,223.04,222.52,222.65,14478.0,215.8161,215.8741,215.3708,215.4967,14478.0
2021-12-01 13:50:00,222.61,223.4,222.61,223.1,12619.0,215.4579,216.2226,215.4579,215.9322,12619.0
2021-12-01 14:00:00,223.01,223.05,222.31,222.34,12689.0,215.8451,215.8838,215.1676,215.1966,12689.0
2021-12-01 14:10:00,222.37,222.59,222.05,222.14,13365.0,215.2257,215.4386,214.9159,215.003,13365.0
2021-12-01 14:20:00,222.2,223.25,222.2,223.2,9453.0,215.0611,216.0774,215.0611,216.029,9453.0
2021-12-01 14:30:00,223.15,223.44,222.89,223.44,15762.0,215.9806,216.2613,215.729,216.2613,15762.0
2021-12-01 14:40:00,223.32,223.41,222.76,223.22,11744.0,216.1451,216.2322,215.6031,216.0483,11744.0
2021-12-01 14:50:00,223.33,223.52,222.97,223.2,12647.0,216.1548,216.3387,215.8064,216.029,12647.0
2021-12-01 15:00:00,223.29,223.32,222.47,222.61,13625.0,216.1161,216.1451,215.3224,215.4579,13625.0
2021-12-01 15:10:00,222.53,222.63,221.56,221.83,31284.0,215.3805,215.4773,214.4417,214.703,31284.0
2021-12-01 15:20:00,221.86,221.92,220.85,220.95,27694.0,214.732,214.7901,213.7545,213.8513,27694.0
2021-12-01 15:30:00,220.97,221.26,220.63,221.22,25866.0,213.8706,214.1513,213.5416,214.1126,25866.0
2021-12-01 15:40:00,221.15,221.39,220.88,221.0,32599.0,214.0449,214.2771,213.7835,213.8997,32599.0
2021-12-01 15:50:00,220.87,220.89,219.52,219.67,168936.0,213.7738,213.7932,212.4672,212.6124,168936.0
2021-12-02 09:30:00,220.0,221.9,219.5,221.45,52751.0,212.9318,214.7708,212.4479,214.3352,52751.0
2021-12-02 09:40:00,221.74,222.2,220.9,221.37,14747.0,214.6159,215.0611,213.8029,214.2578,14747.0
2021-12-02 09:50:00,221.71,222.62,221.34,222.12,16890.0,214.5869,215.4676,214.2287,214.9837,16890.0
2021-12-02 10:00:00,221.71,222.16,221.55,221.64,18680.0,214.5869,215.0224,214.432,214.5191,18680.0
2021-12-02 10:10:00,221.68,221.69,220.81,221.2,19085.0,214.5578,214.5675,213.7158,214.0932,19085.0
2021-12-02 10:20:00,221.16,221.74,220.66,221.19,41389.0,214.0545,214.6159,213.5706,214.0836,41389.0
2021-12-02 10:30:00,221.24,221.73,220.07,220.18,21173.0,214.132,214.6062,212.9996,213.106,21173.0
2021-12-02 10:40:00,220.05,221.16,219.96,221.12,35918.0,212.9802,214.0545,212.8931,214.0158,35918.0
2021-12-02 10:50:00,221.19,221.41,220.06,220.9,19377.0,214.0836,214.2965,212.9899,213.8029,19377.0
2021-12-02 11:00:00,220.88,221.69,220.54,221.69,10183.0,213.7835,214.5675,213.4545,214.5675,10183.0
2021-12-02 11:10:00,221.6,222.58,221.56,222.46,19432.0,214.4804,215.4289,214.4417,215.3128,19432.0
2021-12-02 11:20:00,222.46,222.71,221.65,221.65,16257.0,215.3128,215.5547,214.5288,214.5288,16257.0
2021-12-02 11:30:00,221.85,222.02,220.81,221.21,61470.0,214.7224,214.8869,213.7158,214.1029,61470.0
2021-12-02 11:40:00,221.16,221.55,220.82,221.55,12842.0,214.0545,214.432,213.7255,214.432,12842.0
2021-12-02 11:50:00,221.47,221.9,220.96,221.9,7239.0,214.3546,214.7708,213.861,214.7708,7239.0
2021-12-02 12:00:00,222.01,222.14,221.53,222.11,7286.0,214.8772,215.003,214.4126,214.974,7286.0
2021-12-02 12:10:00,222.22,222.51,222.09,222.34,14427.0,215.0805,215.3612,214.9547,215.1966,14427.0
2021-12-02 12:20:00,222.29,222.86,222.29,222.75,15622.0,215.1482,215.6999,215.1482,215.5934,15622.0
2021-12-02 12:30:00,222.74,222.74,222.27,222.41,9733.0,215.5838,215.5838,215.1289,215.2644,9733.0
2021-12-02 12:40:00,222.56,223.1,222.24,223.1,10115.0,215.4096,215.9322,215.0998,215.9322,10115.0
2021-12-02 12:50:00,222.95,222.96,222.63,222.9,10291.0,215.787,215.7967,215.4773,215.7386,10291.0
2021-12-02 13:00:00,222.87,223.0,222.53,222.64,13513.0,215.7096,215.8354,215.3805,215.487,13513.0
2021-12-02 13:10:00,222.72,223.29,222.69,223.05,7116.0,215.5644,216.1161,215.5354,215.8838,7116.0
2021-12-02 13:20:00,223.18,223.21,222.6,222.74,20198.0,216.0096,216.0387,215.4483,215.5838,20198.0
2021-12-02 13:30:00,222.8,223.09,222.59,223.0,6124.0,215.6418,215.9225,215.4386,215.8354,6124.0
2021-12-02 13:40:00,223.06,223.18,222.29,222.3,6529.0,215.8935,216.0096,215.1482,215.1579,6529.0
2021-12-02 13:50:00,222.29,223.24,222.25,223.02,16564.0,215.1482,216.0677,215.1095,215.8548,16564.0
2021-12-02 14:00:00,222.89,223.01,222.39,222.98,23598.0,215.729,215.8451,215.245,215.8161,23598.0
2021-12-02 14:10:00,222.97,223.18,222.7,223.03,21749.0,215.8064,216.0096,215.5451,215.8645,21749.0
2021-12-02 14:20:00,223.05,223.2,222.9,223.04,12593.0,215.8838,216.029,215.7386,215.8741,12593.0
2021-12-02 14:30:00,223.07,223.39,222.98,223.34,13943.0,215.9032,216.2129,215.8161,216.1645,13943.0
2021-12-02 14:40:00,223.37,223.6,223.05,223.12,14444.0,216.1935,216.4161,215.8838,215.9516,14444.0
2021-12-02 14:50:00,223.22,223.38,222.84,222.96,16906.0,216.0483,216.2032,215.6806,215.7967,16906.0
2021-12-02 15:00:00,222.97,223.31,222.97,223.12,13285.0,215.8064,216.1355,215.8064,215.9516,13285.0
2021-12-02 15:10:00,223.14,223.3,222.8,223.06,35190.0,215.9709,216.1258,215.6418,215.8935,35190.0
2021-12-02 15:20:00,223.05,223.45,222.9,223.12,32508.0,215.8838,216.271,215.7386,215.9516,32508.0
2021-12-02 15:30:00,223.05,223.74,223.04,223.65,23715.0,215.8838,216.5516,215.8741,216.4645,23715.0
2021-12-02 15:40:00,223.58,223.95,223.09,223.55,34471.0,216.3968,216.7549,215.9225,216.3677,34471.0
2021-12-02 15:50:00,223.43,223.62,222.56,223.18,152019.0,216.2516,216.4355,215.4096,216.0096,152019.0
2021-12-03 09:30:00,224.86,226.11,224.68,225.46,34403.0,217.6357,218.8455,217.4614,218.2164,34403.0
2021-12-03 09:40:00,225.56,225.73,224.17,224.17,12928.0,218.3132,218.4777,216.9678,216.9678,12928.0
2021-12-03 09:50:00,224.01,224.03,222.25,222.25,8598.0,216.813,216.8323,215.1095,215.1095,8598.0
2021-12-03 10:00:00,222.22,222.98,221.65,222.05,16780.0,215.0805,215.8161,214.5288,214.9159,16780.0
2021-12-03 10:10:00,221.98,223.09,221.74,222.47,12345.0,214.8482,215.9225,214.6159,215.3224,12345.0
2021-12-03 10:20:00,222.43,223.15,222.26,223.04,7855.0,215.2837,215.9806,215.1192,215.8741,7855.0
2021-12-03 10:30:00,223.04,223.29,222.01,222.06,19410.0,215.8741,216.1161,214.8772,214.9256,19410.0
2021-12-03 10:40:00,222.09,222.11,221.44,221.66,21760.0,214.9547,214.974,214.3255,214.5385,21760.0
2021-12-03 10:50:00,221.58,221.74,221.15,221.19,13105.0,214.461,214.6159,214.0449,214.0836,13105.0
2021-12-03 11:00:00,221.17,221.39,220.53,220.85,16581.0,214.0642,214.2771,213.4448,213.7545,16581.0
2021-12-03 11:10:00,220.85,221.37,220.68,220.81,9630.0,213.7545,214.2578,213.59,213.7158,9630.0
2021-12-03 11:20:00,220.71,221.93,220.71,221.91,9011.0,213.619,214.7998,213.619,214.7804,9011.0
2021-12-03 11:30:00,221.95,222.3,221.57,221.74,14081.0,214.8192,215.1579,214.4514,214.6159,14081.0
2021-12-03 11:40:00,221.81,221.81,220.81,221.34,5658.0,214.6836,214.6836,213.7158,214.2287,5658.0
2021-12-03 11:50:00,221.38,221.69,221.0,221.0,8341.0,214.2675,214.5675,213.8997,213.8997,8341.0
2021-12-03 12:00:00,220.93,220.99,220.48,220.99,9598.0,213.8319,213.89,213.3964,213.89,9598.0
2021-12-03 12:10:00,220.9,221.07,220.63,221.07,6386.0,213.8029,213.9674,213.5416,213.9674,6386.0
2021-12-03 12:20:00,221.11,221.75,221.1,221.75,7878.0,214.0061,214.6256,213.9965,214.6256,7878.0
2021-12-03 12:30:00,221.79,222.06,221.34,221.92,17146.0,214.6643,214.9256,214.2287,214.7901,17146.0
2021-12-03 12:40:00,221.8,222.18,221.28,221.4,15038.0,214.674,215.0418,214.1707,214.2868,15038.0
2021-12-03 12:50:00,221.45,221.62,220.99,221.24,9489.0,214.3352,214.4998,213.89,214.132,9489.0
2021-12-03 13:00:00,221.19,221.92,221.1,221.91,5732.0,214.0836,214.7901,213.9965,214.7804,5732.0
2021-12-03 13:10:00,221.81,222.6,221.79,222.47,18816.0,214.6836,215.4483,214.6643,215.3224,18816.0
2021-12-03 13:20:00,222.47,223.17,222.39,222.93,17281.0,215.3224,216.0,215.245,215.7677,17281.0
2021-12-03 13:30:00,222.87,222.98,222.19,222.98,22160.0,215.7096,215.8161,215.0514,215.8161,22160.0
2021-12-03 13:40:00,222.98,223.09,222.43,222.75,30013.0,215.8161,215.9225,215.2837,215.5934,30013.0
2021-12-03 13:50:00,222.71,223.01,222.56,222.77,47724.0,215.5547,215.8451,215.4096,215.6128,47724.0
2021-12-03 14:00:00,222.79,222.87,222.44,222.44,24675.0,215.6322,215.7096,215.2934,215.2934,24675.0
2021-12-03 14:10:00,222.52,222.63,222.01,222.01,15470.0,215.3708,215.4773,214.8772,214.8772,15470.0
2021-12-03 14:20:00,222.02,223.08,221.94,222.55,17315.0,214.8869,215.9128,214.8095,215.3999,17315.0
2021-12-03 14:30:00,222.54,222.91,222.19,222.26,18459.0,215.3902,215.7483,215.0514,215.1192,18459.0
2021-12-03 14:40:00,222.38,222.74,222.24,222.31,8164.0,215.2353,215.5838,215.0998,215.1676,8164.0
2021-12-03 14:50:00,222.34,222.51,221.55,221.69,8891.0,215.1966,215.3612,214.432,214.5675,8891.0
2021-12-03 15:00:00,221.43,221.63,221.06,221.08,12783.0,214.3159,214.5094,213.9577,213.9771,12783.0
2021-12-03 15:10:00,221.28,221.57,221.14,221.47,14660.0,214.1707,214.4514,214.0352,214.3546,14660.0
2021-12-03 15:20:00,221.55,222.25,221.46,221.96,11955.0,214.432,215.1095,214.3449,214.8288,11955.0
2021-12-03 15:30:00,221.99,222.4,221.71,221.74,14521.0,214.8579,215.2547,214.5869,214.6159,14521.0
2021-12-03 15:40:00,221.82,221.89,221.19,221.42,27790.0,214.6933,214.7611,214.0836,214.3062,27790.0
2021-12-03 15:50:00,221.46,223.54,221.46,223.28,141025.0,214.3449,216.3581,214.3449,216.1064,141025.0
2021-12-06 09:30:00,222.89,225.0,222.88,224.68,37803.0,215.729,217.7712,215.7193,217.4614,37803.0
2021-12-06 09:40:00,224.57,224.57,223.71,223.81,6914.0,217.355,217.355,216.5226,216.6194,6914.0
2021-12-06 09:50:00,223.95,224.78,223.71,224.28,11946.0,216.7549,217.5582,216.5226,217.0743,11946.0
2021-12-06 10:00:00,224.53,224.53,223.4,223.9,12183.0,217.3163,217.3163,216.2226,216.7065,12183.0
2021-12-06 10:10:00,223.67,224.52,223.08,223.76,9148.0,216.4839,217.3066,215.9128,216.571,9148.0
2021-12-06 10:20:00,223.79,223.96,223.19,223.22,12534.0,216.6,216.7646,216.0193,216.0483,12534.0
2021-12-06 10:30:00,223.24,223.49,222.83,223.32,14741.0,216.0677,216.3097,215.6709,216.1451,14741.0
2021-12-06 10:40:00,223.22,223.41,222.74,223.25,12913.0,216.0483,216.2322,215.5838,216.0774,12913.0
2021-12-06 10:50:00,223.26,223.56,222.77,223.29,14973.0,216.0871,216.3774,215.6128,216.1161,14973.0
2021-12-06 11:00:00,223.27,223.27,222.49,222.49,7954.0,216.0967,216.0967,215.3418,215.3418,7954.0
2021-12-06 11:10:00,222.58,222.9,221.97,221.99,12235.0,215.4289,215.7386,214.8385,214.8579,12235.0
2021-12-06 11:20:00,221.9,222.06,221.64,221.64,9788.0,214.7708,214.9256,214.5191,214.5191,9788.0
2021-12-06 11:30:00,221.8,221.86,221.2,221.6,7258.0,214.674,214.732,214.0932,214.4804,7258.0
2021-12-06 11:40:00,221.56,221.97,221.45,221.49,14537.0,214.4417,214.8385,214.3352,214.3739,14537.0
2021-12-06 11:50:00,221.5,221.56,221.1,221.34,7709.0,214.3836,214.4417,213.9965,214.2287,7709.0
2021-12-06 12:00:00,221.3,221.54,221.04,221.24,10729.0,214.19,214.4223,213.9384,214.132,10729.0
2021-12-06 12:10:00,221.24,221.71,220.99,221.63,16690.0,214.132,214.5869,213.89,214.5094,16690.0
2021-12-06 12:20:00,221.77,222.14,221.56,222.0,4335.0,214.6449,215.003,214.4417,214.8675,4335.0
2021-12-06 12:30:00,221.98,222.46,221.97,222.27,8085.0,214.8482,215.3128,214.8385,215.1289,8085.0
2021-12-06 12:40:00,222.22,222.48,221.97,222.48,6418.0,215.0805,215.3321,214.8385,215.3321,6418.0
2021-12-06 12:50:00,222.43,222.85,222.24,222.7,6286.0,215.2837,215.6902,215.0998,215.5451,6286.0
2021-12-06 13:00:00,222.77,223.09,222.64,223.08,3312.0,215.6128,215.9225,215.487,215.9128,3312.0
2021-12-06 13:10:00,223.09,223.1,222.56,222.63,6574.0,215.9225,215.9322,215.4096,215.4773,6574.0
2021-12-06 13:20:00,222.53,223.2,222.3,223.2,15433.0,215.3805,216.029,215.1579,216.029,15433.0
2021-12-06 13:30:00,223.02,223.17,222.88,222.96,7822.0,215.8548,216.0,215.7193,215.7967,7822.0
2021-12-06 13:40:00,222.9,223.17,222.82,222.94,6114.0,215.7386,216.0,215.6612,215.7773,6114.0
2021-12-06 13:50:00,222.82,222.87,222.58,222.73,8674.0,215.6612,215.7096,215.4289,215.5741,8674.0
2021-12-06 14:00:00,222.73,222.96,222.73,222.85,6168.0,215.5741,215.7967,215.5741,215.6902,6168.0
2021-12-06 14:10:00,222.9,223.14,222.86,222.98,14838.0,215.7386,215.9709,215.6999,215.8161,14838.0
2021-12-06 14:20:00,222.94,223.16,222.79,222.79,9355.0,215.7773,215.9903,215.6322,215.6322,9355.0
2021-12-06 14:30:00,222.89,223.16,222.84,223.06,14206.0,215.729,215.9903,215.6806,215.8935,14206.0
2021-12-06 14:40:00,222.96,222.98,222.54,222.54,6879.0,215.7967,215.8161,215.3902,215.3902,6879.0
2021-12-06 14:50:00,222.51,222.53,222.24,222.49,6678.0,215.3612,215.3805,215.0998,215.3418,6678.0
2021-12-06 15:00:00,222.45,222.74,222.31,222.35,20596.0,215.3031,215.5838,215.1676,215.2063,20596.0
2021-12-06 15:10:00,222.31,222.76,222.26,222.66,45952.0,215.1676,215.6031,215.1192,215.5063,45952.0
2021-12-06 15:20:00,222.66,222.93,222.12,222.3,15090.0,215.5063,215.7677,214.9837,215.1579,15090.0
2021-12-06 15:30:00,222.36,222.64,222.3,222.59,12974.0,215.216,215.487,215.1579,215.4386,12974.0
2021-12-06 15:40:00,222.55,222.91,222.27,222.61,33914.0,215.3999,215.7483,215.1289,215.4579,33914.0
2021-12-06 15:50:00,222.7,223.17,222.55,222.97,101698.0,215.5451,216.0,215.3999,215.8064,101698.0
2021-12-07 09:30:00,225.46,225.46,224.02,224.61,40895.0,218.2164,218.2164,216.8226,217.3937,40895.0
2021-12-07 09:40:00,224.83,225.82,224.36,225.82,24211.0,217.6066,218.5648,217.1517,218.5648,24211.0
2021-12-07 09:50:00,225.88,226.7,225.85,226.2,13892.0,218.6229,219.4165,218.5939,218.9326,13892.0
2021-12-07 10:00:00,226.39,226.9,225.97,226.08,7299.0,219.1165,219.6101,218.71,218.8165,7299.0
2021-12-07 10:10:00,226.19,227.13,226.15,227.13,11595.0,218.9229,219.8327,218.8842,219.8327,11595.0
2021-12-07 10:20:00,227.08,227.48,226.67,227.02,12008.0,219.7843,220.1715,219.3875,219.7263,12008.0
2021-12-07 10:30:00,227.06,227.12,226.7,226.7,8938.0,219.765,219.823,219.4165,219.4165,8938.0
2021-12-07 10:40:00,226.65,226.82,226.24,226.28,30884.0,219.3681,219.5327,218.9713,219.01,30884.0
2021-12-07 10:50:00,226.37,227.43,226.37,227.07,8436.0,219.0971,220.1231,219.0971,219.7747,8436.0
2021-12-07 11:00:00,226.99,227.23,226.92,227.05,10855.0,219.6972,219.9295,219.6295,219.7553,10855.0
2021-12-07 11:10:00,227.05,227.19,226.74,227.19,7259.0,219.7553,219.8908,219.4553,219.8908,7259.0
2021-12-07 11:20:00,227.07,227.1,226.72,226.72,10762.0,219.7747,219.8037,219.4359,219.4359,10762.0
2021-12-07 11:30:00,226.68,226.68,226.17,226.34,11355.0,219.3972,219.3972,218.9036,219.0681,11355.0
2021-12-07 11:40:00,226.21,226.21,225.61,225.77,7648.0,218.9423,218.9423,218.3616,218.5164,7648.0
2021-12-07 11:50:00,225.79,225.86,225.65,225.76,10529.0,218.5358,218.6035,218.4003,218.5067,10529.0
2021-12-07 12:00:00,225.81,225.81,225.48,225.58,7602.0,218.5551,218.5551,218.2357,218.3325,7602.0
2021-12-07 12:10:00,225.6,225.66,225.2,225.23,7692.0,218.3519,218.41,217.9647,217.9938,7692.0
2021-12-07 12:20:00,225.19,225.4,225.09,225.09,6364.0,217.9551,218.1583,217.8583,217.8583,6364.0
2021-12-07 12:30:00,225.18,225.26,225.05,225.17,7427.0,217.9454,218.0228,217.8196,217.9357,7427.0
2021-12-07 12:40:00,225.16,225.32,225.04,225.32,3542.0,217.926,218.0809,217.8099,218.0809,3542.0
2021-12-07 12:50:00,225.32,225.41,225.18,225.35,9818.0,218.0809,218.168,217.9454,218.1099,9818.0
2021-12-07 13:00:00,225.25,225.37,225.23,225.26,4914.0,218.0131,218.1293,217.9938,218.0228,4914.0
2021-12-07 13:10:00,225.3,225.55,225.23,225.27,8855.0,218.0615,218.3035,217.9938,218.0325,8855.0
2021-12-07 13:20:00,225.23,225.23,224.77,224.78,10837.0,217.9938,217.9938,217.5485,217.5582,10837.0
2021-12-07 13:30:00,224.77,224.81,224.69,224.74,6590.0,217.5485,217.5873,217.4711,217.5195,6590.0
2021-12-07 13:40:00,224.7,224.76,224.37,224.38,8042.0,217.4808,217.5389,217.1614,217.1711,8042.0
2021-12-07 13:50:00,224.42,224.69,224.4,224.59,7364.0,217.2098,217.4711,217.1904,217.3743,7364.0
2021-12-07 14:00:00,224.64,224.75,224.46,224.51,18317.0,217.4227,217.5292,217.2485,217.2969,18317.0
2021-12-07 14:10:00,224.52,224.77,224.48,224.48,20503.0,217.3066,217.5485,217.2679,217.2679,20503.0
2021-12-07 14:20:00,224.6,225.22,224.6,225.01,7411.0,217.384,217.9841,217.384,217.7808,7411.0
2021-12-07 14:30:00,225.01,225.42,225.01,225.42,5199.0,217.7808,218.1777,217.7808,218.1777,5199.0
2021-12-07 14:40:00,225.43,225.86,225.43,225.86,8019.0,218.1873,218.6035,218.1873,218.6035,8019.0
2021-12-07 14:50:00,225.99,226.11,225.76,226.1,8442.0,218.7294,218.8455,218.5067,218.8358,8442.0
2021-12-07 15:00:00,226.02,226.41,226.02,226.09,9737.0,218.7584,219.1359,218.7584,218.8261,9737.0
2021-12-07 15:10:00,226.1,226.47,226.01,226.44,9631.0,218.8358,219.1939,218.7487,219.1649,9631.0
2021-12-07 15:20:00,226.39,226.39,225.5,225.63,13034.0,219.1165,219.1165,218.2551,218.3809,13034.0
2021-12-07 15:30:00,225.63,225.71,225.2,225.32,25428.0,218.3809,218.4583,217.9647,218.0809,25428.0
2021-12-07 15:40:00,225.27,225.44,224.97,225.03,31358.0,218.0325,218.197,217.7421,217.8002,31358.0
2021-12-07 15:50:00,224.93,225.8,224.63,225.67,127233.0,217.7034,218.5455,217.413,218.4196,127233.0
2021-12-08 09:30:00,227.54,229.85,227.06,227.49,86704.0,220.2296,222.4653,219.765,220.1812,86704.0
2021-12-08 09:40:00,227.61,228.62,227.07,228.27,26173.0,220.2973,221.2749,219.7747,220.9361,26173.0
2021-12-08 09:50:00,228.37,228.56,227.43,227.53,45885.0,221.0329,221.2168,220.1231,220.2199,45885.0
2021-12-08 10:00:00,227.53,228.45,227.41,227.8,15373.0,220.2199,221.1103,220.1037,220.4812,15373.0
2021-12-08 10:10:00,227.83,228.07,227.4,227.59,26873.0,220.5102,220.7425,220.0941,220.2779,26873.0
2021-12-08 10:20:00,227.75,228.2,227.36,227.36,7489.0,220.4328,220.8683,220.0553,220.0553,7489.0
2021-12-08 10:30:00,227.33,228.01,227.15,227.62,14044.0,220.0263,220.6845,219.8521,220.307,14044.0
2021-12-08 10:40:00,227.79,227.81,227.43,227.44,13646.0,220.4715,220.4909,220.1231,220.1328,13646.0
2021-12-08 10:50:00,227.51,227.62,226.74,227.28,33312.0,220.2005,220.307,219.4553,219.9779,33312.0
2021-12-08 11:00:00,227.34,227.73,227.14,227.55,11091.0,220.036,220.4134,219.8424,220.2392,11091.0
2021-12-08 11:10:00,227.55,227.61,226.91,227.05,12575.0,220.2392,220.2973,219.6198,219.7553,12575.0
2021-12-08 11:20:00,227.24,227.79,227.15,227.79,7857.0,219.9392,220.4715,219.8521,220.4715,7857.0
2021-12-08 11:30:00,227.73,227.76,227.03,227.35,13051.0,220.4134,220.4425,219.7359,220.0457,13051.0
2021-12-08 11:40:00,227.34,227.83,227.28,227.67,6625.0,220.036,220.5102,219.9779,220.3554,6625.0
2021-12-08 11:50:00,227.69,227.76,227.47,227.73,21092.0,220.3747,220.4425,220.1618,220.4134,21092.0
2021-12-08 12:00:00,227.71,227.97,227.69,227.86,5906.0,220.3941,220.6457,220.3747,220.5393,5906.0
2021-12-08 12:10:00,227.93,227.94,227.57,227.76,9619.0,220.607,220.6167,220.2586,220.4425,9619.0
2021-12-08 12:20:00,227.76,227.81,227.61,227.8,8381.0,220.4425,220.4909,220.2973,220.4812,8381.0
2021-12-08 12:30:00,227.75,227.8,227.6,227.71,3866.0,220.4328,220.4812,220.2876,220.3941,3866.0
2021-12-08 12:40:00,227.81,228.26,227.74,228.14,15278.0,220.4909,220.9264,220.4231,220.8103,15278.0
2021-12-08 12:50:00,228.14,228.29,227.94,228.1,8466.0,220.8103,220.9555,220.6167,220.7716,8466.0
2021-12-08 13:00:00,228.21,228.29,227.97,228.09,5453.0,220.878,220.9555,220.6457,220.7619,5453.0
2021-12-08 13:10:00,228.12,228.23,227.9,228.23,11689.0,220.7909,220.8974,220.578,220.8974,11689.0
2021-12-08 13:20:00,228.33,228.33,227.96,228.01,5442.0,220.9942,220.9942,220.6361,220.6845,5442.0
2021-12-08 13:30:00,228.01,228.03,227.73,228.02,7579.0,220.6845,220.7038,220.4134,220.6941,7579.0
2021-12-08 13:40:00,228.14,228.27,227.89,228.21,7126.0,220.8103,220.9361,220.5683,220.878,7126.0
2021-12-08 13:50:00,228.21,228.21,227.86,227.87,6008.0,220.878,220.878,220.5393,220.549,6008.0
2021-12-08 14:00:00,227.92,228.2,227.92,228.11,6454.0,220.5973,220.8683,220.5973,220.7812,6454.0
2021-12-08 14:10:00,228.09,228.15,227.8,227.82,8887.0,220.7619,220.82,220.4812,220.5006,8887.0
2021-12-08 14:20:00,227.77,227.77,227.42,227.75,12420.0,220.4522,220.4522,220.1134,220.4328,12420.0
2021-12-08 14:30:00,227.8,227.93,227.75,227.8,4870.0,220.4812,220.607,220.4328,220.4812,4870.0
2021-12-08 14:40:00,227.89,228.12,227.85,228.12,5309.0,220.5683,220.7909,220.5296,220.7909,5309.0
2021-12-08 14:50:00,228.07,228.21,228.02,228.02,12895.0,220.7425,220.878,220.6941,220.6941,12895.0
2021-12-08 15:00:00,228.07,228.46,228.07,228.4,7086.0,220.7425,221.12,220.7425,221.0619,7086.0
2021-12-08 15:10:00,228.44,228.67,228.44,228.63,8869.0,221.1006,221.3232,221.1006,221.2845,8869.0
2021-12-08 15:20:00,228.63,229.07,228.6,229.07,16594.0,221.2845,221.7104,221.2555,221.7104,16594.0
2021-12-08 15:30:00,229.02,229.07,228.78,228.92,16251.0,221.662,221.7104,221.4297,221.5652,16251.0
2021-12-08 15:40:00,228.88,229.28,228.75,229.22,31095.0,221.5265,221.9137,221.4007,221.8556,31095.0
2021-12-08 15:50:00,229.22,229.82,229.22,229.61,104853.0,221.8556,222.4363,221.8556,222.233,104853.0
2021-12-09 09:30:00,229.5,230.82,228.35,228.84,38986.0,222.1266,223.4042,221.0135,221.4878,38986.0
2021-12-09 09:40:00,228.85,229.15,228.07,228.75,12871.0,221.4975,221.7878,220.7425,221.4007,12871.0
2021-12-09 09:50:00,228.74,228.98,227.91,227.91,10432.0,221.391,221.6233,220.5877,220.5877,10432.0
2021-12-09 10:00:00,228.06,228.36,227.31,227.64,13933.0,220.7328,221.0232,220.0069,220.3263,13933.0
2021-12-09 10:10:00,227.8,228.62,227.71,228.43,7067.0,220.4812,221.2749,220.3941,221.091,7067.0
2021-12-09 10:20:00,228.33,229.05,228.15,228.85,8834.0,220.9942,221.691,220.82,221.4975,8834.0
2021-12-09 10:30:00,228.82,229.19,228.65,228.94,20437.0,221.4684,221.8265,221.3039,221.5846,20437.0
2021-12-09 10:40:00,229.09,229.14,228.71,228.95,13112.0,221.7298,221.7781,221.362,221.5943,13112.0
2021-12-09 10:50:00,228.83,229.36,228.7,229.13,9781.0,221.4781,221.9911,221.3523,221.7685,9781.0
2021-12-09 11:00:00,229.06,229.51,228.96,229.16,8278.0,221.7007,222.1363,221.6039,221.7975,8278.0
2021-12-09 11:10:00,229.11,229.75,229.11,229.68,14101.0,221.7491,222.3686,221.7491,222.3008,14101.0
2021-12-09 11:20:00,229.53,229.89,229.4,229.65,11649.0,222.1556,222.5041,222.0298,222.2718,11649.0
2021-12-09 11:30:00,229.66,229.86,229.22,229.24,14480.0,222.2814,222.475,221.8556,221.8749,14480.0
2021-12-09 11:40:00,229.3,229.63,229.25,229.37,7842.0,221.933,222.2524,221.8846,222.0008,7842.0
2021-12-09 11:50:00,229.31,229.56,229.25,229.27,6932.0,221.9427,222.1847,221.8846,221.904,6932.0
2021-12-09 12:00:00,229.3,229.7,229.3,229.56,5876.0,221.933,222.3202,221.933,222.1847,5876.0
2021-12-09 12:10:00,229.61,229.68,229.22,229.42,12836.0,222.233,222.3008,221.8556,222.0492,12836.0
2021-12-09 12:20:00,229.28,229.55,229.27,229.36,4204.0,221.9137,222.175,221.904,221.9911,4204.0
2021-12-09 12:30:00,229.38,229.41,229.07,229.32,5557.0,222.0104,222.0395,221.7104,221.9524,5557.0
2021-12-09 12:40:00,229.21,229.74,229.17,229.67,14804.0,221.8459,222.3589,221.8072,222.2911,14804.0
2021-12-09 12:50:00,229.69,229.69,229.39,229.5,7663.0,222.3105,222.3105,222.0201,222.1266,7663.0
2021-12-09 13:00:00,229.51,229.56,229.16,229.25,5802.0,222.1363,222.1847,221.7975,221.8846,5802.0
2021-12-09 13:10:00,229.16,229.29,229.15,229.29,4549.0,221.7975,221.9233,221.7878,221.9233,4549.0
2021-12-09 13:20:00,229.22,229.33,229.13,229.33,6623.0,221.8556,221.962,221.7685,221.962,6623.0
2021-12-09 13:30:00,229.41,230.31,229.35,230.24,12555.0,222.0395,222.9106,221.9814,222.8428,12555.0
2021-12-09 13:40:00,230.19,230.44,230.08,230.1,8406.0,222.7944,223.0364,222.6879,222.7073,8406.0
2021-12-09 13:50:00,230.11,230.29,229.9,230.12,15242.0,222.717,222.8912,222.5137,222.7267,15242.0
2021-12-09 14:00:00,230.14,230.36,230.12,230.31,6013.0,222.746,222.959,222.7267,222.9106,6013.0
2021-12-09 14:10:00,230.45,230.49,230.14,230.23,7670.0,223.0461,223.0848,222.746,222.8331,7670.0
2021-12-09 14:20:00,230.19,230.46,230.14,230.27,12066.0,222.7944,223.0557,222.746,222.8718,12066.0
2021-12-09 14:30:00,230.37,230.75,230.29,230.75,6717.0,222.9686,223.3364,222.8912,223.3364,6717.0
2021-12-09 14:40:00,230.78,230.88,230.51,230.79,8311.0,223.3655,223.4622,223.1041,223.3751,8311.0
2021-12-09 14:50:00,230.81,230.96,230.63,230.75,10469.0,223.3945,223.5397,223.2203,223.3364,10469.0
2021-12-09 15:00:00,230.81,230.99,230.75,230.77,7974.0,223.3945,223.5687,223.3364,223.3558,7974.0
2021-12-09 15:10:00,230.78,230.88,230.53,230.56,9252.0,223.3655,223.4622,223.1235,223.1525,9252.0
2021-12-09 15:20:00,230.53,230.85,230.47,230.58,14324.0,223.1235,223.4332,223.0654,223.1719,14324.0
2021-12-09 15:30:00,230.52,230.72,230.4,230.66,26812.0,223.1138,223.3074,222.9977,223.2493,26812.0
2021-12-09 15:40:00,230.59,230.86,230.48,230.54,28815.0,223.1816,223.4429,223.0751,223.1332,28815.0
2021-12-09 15:50:00,230.53,230.83,230.02,230.09,85403.0,223.1235,223.4139,222.6299,222.6976,85403.0
2021-12-10 09:30:00,229.9,231.27,229.24,230.64,36967.0,222.5137,223.8397,221.8749,223.23,36967.0
2021-12-10 09:40:00,230.71,231.91,230.69,231.09,14538.0,223.2977,224.4592,223.2784,223.6655,14538.0
2021-12-10 09:50:00,231.16,231.91,230.85,230.86,10662.0,223.7333,224.4592,223.4332,223.4429,10662.0
2021-12-10 10:00:00,230.53,231.64,230.51,231.49,15768.0,223.1235,224.1978,223.1041,224.0526,15768.0
2021-12-10 10:10:00,231.51,231.51,230.99,231.21,9305.0,224.072,224.072,223.5687,223.7816,9305.0
2021-12-10 10:20:00,231.16,231.47,230.83,231.21,13252.0,223.7333,224.0333,223.4139,223.7816,13252.0
2021-12-10 10:30:00,231.31,231.31,230.35,230.48,10201.0,223.8784,223.8784,222.9493,223.0751,10201.0
2021-12-10 10:40:00,230.41,230.72,230.25,230.41,11087.0,223.0073,223.3074,222.8525,223.0073,11087.0
2021-12-10 10:50:00,230.32,230.6,230.16,230.16,12301.0,222.9202,223.1912,222.7654,222.7654,12301.0
2021-12-10 11:00:00,230.27,230.56,230.2,230.37,8537.0,222.8718,223.1525,222.8041,222.9686,8537.0
2021-12-10 11:10:00,230.5,231.07,230.49,230.85,8283.0,223.0945,223.6461,223.0848,223.4332,8283.0
2021-12-10 11:20:00,230.75,231.23,230.75,230.82,6168.0,223.3364,223.801,223.3364,223.4042,6168.0
2021-12-10 11:30:00,230.97,230.97,230.54,230.62,7669.0,223.5494,223.5494,223.1332,223.2106,7669.0
2021-12-10 11:40:00,230.7,231.45,230.68,230.98,13151.0,223.288,224.0139,223.2687,223.559,13151.0
2021-12-10 11:50:00,231.04,231.08,230.69,230.71,5656.0,223.6171,223.6558,223.2784,223.2977,5656.0
2021-12-10 12:00:00,230.63,230.63,230.23,230.26,8077.0,223.2203,223.2203,222.8331,222.8622,8077.0
2021-12-10 12:10:00,230.35,230.53,230.15,230.42,20142.0,222.9493,223.1235,222.7557,223.017,20142.0
2021-12-10 12:20:00,230.34,230.44,230.01,230.07,7160.0,222.9396,223.0364,222.6202,222.6783,7160.0
2021-12-10 12:30:00,230.0,230.07,229.85,230.05,5490.0,222.6105,222.6783,222.4653,222.6589,5490.0
2021-12-10 12:40:00,229.95,230.26,229.95,230.21,5342.0,222.5621,222.8622,222.5621,222.8138,5342.0
2021-12-10 12:50:00,230.18,230.39,230.18,230.37,6947.0,222.7847,222.988,222.7847,222.9686,6947.0
2021-12-10 13:00:00,230.42,230.77,230.32,230.55,6134.0,223.017,223.3558,222.9202,223.1428,6134.0
2021-12-10 13:10:00,230.61,230.69,230.46,230.67,7233.0,223.2009,223.2784,223.0557,223.259,7233.0
2021-12-10 13:20:00,230.66,230.66,230.36,230.46,5328.0,223.2493,223.2493,222.959,223.0557,5328.0
2021-12-10 13:30:00,230.54,230.99,230.54,230.91,12822.0,223.1332,223.5687,223.1332,223.4913,12822.0
2021-12-10 13:40:00,230.89,231.41,230.84,231.16,16829.0,223.4719,223.9752,223.4235,223.7333,16829.0
2021-12-10 13:50:00,231.21,231.37,231.07,231.07,13033.0,223.7816,223.9365,223.6461,223.6461,13033.0
2021-12-10 14:00:00,231.08,231.21,230.84,230.93,8855.0,223.6558,223.7816,223.4235,223.5106,8855.0
2021-12-10 14:10:00,230.9,231.53,230.8,231.47,14476.0,223.4816,224.0914,223.3848,224.0333,14476.0
2021-12-10 14:20:00,231.52,231.71,231.37,231.43,10870.0,224.0817,224.2656,223.9365,223.9946,10870.0
2021-12-10 14:30:00,231.42,231.7,231.41,231.63,13595.0,223.9849,224.2559,223.9752,224.1882,13595.0
2021-12-10 14:40:00,231.64,231.79,231.53,231.68,18223.0,224.1978,224.343,224.0914,224.2365,18223.0
2021-12-10 14:50:00,231.64,231.69,231.33,231.33,18075.0,224.1978,224.2462,223.8978,223.8978,18075.0
2021-12-10 15:00:00,231.21,231.69,231.21,231.69,12018.0,223.7816,224.2462,223.7816,224.2462,12018.0
2021-12-10 15:10:00,231.6,231.75,231.26,231.32,7372.0,224.1591,224.3043,223.83,223.8881,7372.0
2021-12-10 15:20:00,231.31,231.64,231.27,231.49,12347.0,223.8784,224.1978,223.8397,224.0526,12347.0
2021-12-10 15:30:00,231.48,231.68,231.19,231.19,24968.0,224.043,224.2365,223.7623,223.7623,24968.0
2021-12-10 15:40:00,231.14,231.62,231.14,231.23,17870.0,223.7139,224.1785,223.7139,223.801,17870.0
2021-12-10 15:50:00,231.23,231.51,231.09,231.45,68894.0,223.801,224.072,223.6655,224.0139,68894.0
2021-12-13 09:30:00,231.55,232.0,229.0,229.58,46684.0,224.1107,224.5463,221.6426,222.204,46684.0
2021-12-13 09:40:00,229.52,230.7,229.34,229.73,14513.0,222.1459,223.288,221.9717,222.3492,14513.0
2021-12-13 09:50:00,229.64,230.8,229.64,230.69,7904.0,222.2621,223.3848,222.2621,223.2784,7904.0
2021-12-13 10:00:00,230.57,230.57,229.75,230.32,17056.0,223.1622,223.1622,222.3686,222.9202,17056.0
2021-12-13 10:10:00,230.14,230.93,230.14,230.83,4049.0,222.746,223.5106,222.746,223.4139,4049.0
2021-12-13 10:20:00,230.79,230.94,229.92,230.08,4667.0,223.3751,223.5203,222.5331,222.6879,4667.0
2021-12-13 10:30:00,230.17,230.81,230.05,230.72,5302.0,222.7751,223.3945,222.6589,223.3074,5302.0
2021-12-13 10:40:00,230.73,231.19,230.62,231.09,9489.0,223.3171,223.7623,223.2106,223.6655,9489.0
2021-12-13 10:50:00,231.09,231.46,231.03,231.41,8632.0,223.6655,224.0236,223.6074,223.9752,8632.0
2021-12-13 11:00:00,231.36,231.48,230.7,231.41,15093.0,223.9268,224.043,223.288,223.9752,15093.0
2021-12-13 11:10:00,231.45,231.56,231.14,231.22,11750.0,224.0139,224.1204,223.7139,223.7913,11750.0
2021-12-13 11:20:00,231.23,231.75,231.18,231.75,15856.0,223.801,224.3043,223.7526,224.3043,15856.0
2021-12-13 11:30:00,231.65,231.99,231.62,231.88,8365.0,224.2075,224.5366,224.1785,224.4301,8365.0
2021-12-13 11:40:00,231.95,232.07,231.75,231.91,7658.0,224.4979,224.614,224.3043,224.4592,7658.0
2021-12-13 11:50:00,231.9,232.22,231.72,232.07,6946.0,224.4495,224.7592,224.2753,224.614,6946.0
2021-12-13 12:00:00,232.14,232.15,231.53,231.55,10958.0,224.6818,224.6914,224.0914,224.1107,10958.0
2021-12-13 12:10:00,231.53,231.85,231.51,231.66,6398.0,224.0914,224.4011,224.072,224.2172,6398.0
2021-12-13 12:20:00,231.62,231.62,230.83,231.08,12068.0,224.1785,224.1785,223.4139,223.6558,12068.0
2021-12-13 12:30:00,231.17,231.51,231.03,231.33,6966.0,223.7429,224.072,223.6074,223.8978,6966.0
2021-12-13 12:40:00,231.42,231.77,231.42,231.7,5275.0,223.9849,224.3237,223.9849,224.2559,5275.0
2021-12-13 12:50:00,231.7,231.83,231.36,231.47,6236.0,224.2559,224.3817,223.9268,224.0333,6236.0
2021-12-13 13:00:00,231.6,231.72,231.48,231.56,3561.0,224.1591,224.2753,224.043,224.1204,3561.0
2021-12-13 13:10:00,231.61,231.72,231.43,231.67,6727.0,224.1688,224.2753,223.9946,224.2269,6727.0
2021-12-13 13:20:00,231.72,231.72,231.57,231.63,2651.0,224.2753,224.2753,224.1301,224.1882,2651.0
2021-12-13 13:30:00,231.66,231.66,231.28,231.48,3932.0,224.2172,224.2172,223.8494,224.043,3932.0
2021-12-13 13:40:00,231.39,231.65,231.36,231.64,3989.0,223.9559,224.2075,223.9268,224.1978,3989.0
2021-12-13 13:50:00,231.61,231.94,231.6,231.81,8329.0,224.1688,224.4882,224.1591,224.3624,8329.0
2021-12-13 14:00:00,231.74,231.91,231.51,231.85,7841.0,224.2946,224.4592,224.072,224.4011,7841.0
2021-12-13 14:10:00,231.9,232.47,231.89,232.26,10240.0,224.4495,225.0012,224.4398,224.7979,10240.0
2021-12-13 14:20:00,232.27,232.31,231.94,232.14,5667.0,224.8076,224.8463,224.4882,224.6818,5667.0
2021-12-13 14:30:00,232.12,232.12,231.83,232.03,5848.0,224.6624,224.6624,224.3817,224.5753,5848.0
2021-12-13 14:40:00,231.98,232.22,231.92,232.04,7267.0,224.5269,224.7592,224.4688,224.585,7267.0
2021-12-13 14:50:00,232.02,232.19,232.02,232.09,5827.0,224.5656,224.7302,224.5656,224.6334,5827.0
2021-12-13 15:00:00,232.15,232.28,231.9,231.99,8321.0,224.6914,224.8173,224.4495,224.5366,8321.0
2021-12-13 15:10:00,231.99,232.2,231.9,232.0,8328.0,224.5366,224.7398,224.4495,224.5463,8328.0
2021-12-13 15:20:00,231.96,232.22,231.89,231.93,11830.0,224.5075,224.7592,224.4398,224.4785,11830.0
2021-12-13 15:30:00,232.03,232.82,231.97,232.5,12852.0,224.5753,225.3399,224.5172,225.0302,12852.0
2021-12-13 15:40:00,232.45,232.87,232.43,232.55,20196.0,224.9818,225.3883,224.9624,225.0786,20196.0
2021-12-13 15:50:00,232.54,233.03,232.0,232.35,179913.0,225.0689,225.5432,224.5463,224.885,179913.0
2021-12-14 09:30:00,230.0,230.99,227.47,227.82,40041.0,222.6105,223.5687,220.1618,220.5006,40041.0
2021-12-14 09:40:00,228.04,230.81,227.96,230.41,29886.0,220.7135,223.3945,220.6361,223.0073,29886.0
2021-12-14 09:50:00,230.41,230.41,229.07,229.07,12890.0,223.0073,223.0073,221.7104,221.7104,12890.0
2021-12-14 10:00:00,228.98,229.17,228.53,229.11,17493.0,221.6233,221.8072,221.1877,221.7491,17493.0
2021-12-14 10:10:00,229.16,229.39,228.63,228.9,14546.0,221.7975,222.0201,221.2845,221.5459,14546.0
2021-12-14 10:20:00,228.84,228.94,228.09,228.9,27965.0,221.4878,221.5846,220.7619,221.5459,27965.0
2021-12-14 10:30:00,228.94,229.06,228.36,228.8,17391.0,221.5846,221.7007,221.0232,221.4491,17391.0
2021-12-14 10:40:00,228.72,228.83,227.83,227.9,22918.0,221.3716,221.4781,220.5102,220.578,22918.0
2021-12-14 10:50:00,228.01,228.03,226.88,226.88,21720.0,220.6845,220.7038,219.5908,219.5908,21720.0
2021-12-14 11:00:00,227.01,227.69,226.95,227.49,21724.0,219.7166,220.3747,219.6585,220.1812,21724.0
2021-12-14 11:10:00,227.57,227.8,227.07,227.11,12026.0,220.2586,220.4812,219.7747,219.8134,12026.0
2021-12-14 11:20:00,227.11,228.37,227.1,228.15,16815.0,219.8134,221.0329,219.8037,220.82,16815.0
2021-12-14 11:30:00,228.1,228.2,227.41,227.71,11985.0,220.7716,220.8683,220.1037,220.3941,11985.0
2021-12-14 11:40:00,227.64,227.97,227.41,227.58,6517.0,220.3263,220.6457,220.1037,220.2683,6517.0
2021-12-14 11:50:00,227.56,227.67,226.91,227.03,17210.0,220.2489,220.3554,219.6198,219.7359,17210.0
2021-12-14 12:00:00,226.95,227.42,226.8,227.42,10816.0,219.6585,220.1134,219.5133,220.1134,10816.0
2021-12-14 12:10:00,227.44,227.91,227.31,227.81,23851.0,220.1328,220.5877,220.0069,220.4909,23851.0
2021-12-14 12:20:00,227.81,228.01,227.61,227.81,8542.0,220.4909,220.6845,220.2973,220.4909,8542.0
2021-12-14 12:30:00,227.86,227.87,227.37,227.37,11015.0,220.5393,220.549,220.065,220.065,11015.0
2021-12-14 12:40:00,227.15,227.39,227.05,227.05,8626.0,219.8521,220.0844,219.7553,219.7553,8626.0
2021-12-14 12:50:00,227.15,227.21,226.9,227.11,7963.0,219.8521,219.9102,219.6101,219.8134,7963.0
2021-12-14 13:00:00,227.16,227.17,226.85,227.12,6782.0,219.8618,219.8714,219.5617,219.823,6782.0
2021-12-14 13:10:00,227.14,227.2,226.89,227.12,5374.0,219.8424,219.9005,219.6004,219.823,5374.0
2021-12-14 13:20:00,227.14,227.38,227.03,227.31,6570.0,219.8424,220.0747,219.7359,220.0069,6570.0
2021-12-14 13:30:00,227.27,227.52,227.25,227.26,4353.0,219.9682,220.2102,219.9489,219.9586,4353.0
2021-12-14 13:40:00,227.33,227.33,226.82,226.88,5147.0,220.0263,220.0263,219.5327,219.5908,5147.0
2021-12-14 13:50:00,226.76,226.82,226.44,226.64,8391.0,219.4746,219.5327,219.1649,219.3585,8391.0
2021-12-14 14:00:00,226.7,226.9,226.5,226.76,9981.0,219.4165,219.6101,219.223,219.4746,9981.0
2021-12-14 14:10:00,226.84,227.31,226.78,226.78,6682.0,219.552,220.0069,219.494,219.494,6682.0
2021-12-14 14:20:00,226.86,227.08,226.71,226.94,5220.0,219.5714,219.7843,219.4262,219.6488,5220.0
2021-12-14 14:30:00,227.04,227.94,226.98,227.84,11493.0,219.7456,220.6167,219.6875,220.5199,11493.0
2021-12-14 14:40:00,227.88,228.01,227.73,227.89,23215.0,220.5586,220.6845,220.4134,220.5683,23215.0
2021-12-14 14:50:00,227.89,228.25,227.83,227.88,11774.0,220.5683,220.9167,220.5102,220.5586,11774.0
2021-12-14 15:00:00,227.95,228.67,227.94,228.64,11280.0,220.6264,221.3232,220.6167,221.2942,11280.0
2021-12-14 15:10:00,228.64,228.75,228.04,228.26,34121.0,221.2942,221.4007,220.7135,220.9264,34121.0
2021-12-14 15:20:00,228.27,228.52,228.16,228.52,18952.0,220.9361,221.1781,220.8296,221.1781,18952.0
2021-12-14 15:30:00,228.48,228.86,228.12,228.53,101831.0,221.1394,221.5071,220.7909,221.1877,101831.0
2021-12-14 15:40:00,228.53,228.64,227.43,227.43,45777.0,221.1877,221.2942,220.1231,220.1231,45777.0
2021-12-14 15:50:00,227.62,228.26,227.47,228.08,135893.0,220.307,220.9264,220.1618,220.7522,135893.0
2021-12-15 09:30:00,230.27,231.15,229.91,230.26,31910.0,222.8718,223.7236,222.5234,222.8622,31910.0
2021-12-15 09:40:00,230.23,230.57,229.68,229.68,25530.0,222.8331,223.1622,222.3008,222.3008,25530.0
2021-12-15 09:50:00,229.77,230.02,228.66,228.7,20281.0,222.3879,222.6299,221.3136,221.3523,20281.0
2021-12-15 10:00:00,228.65,229.43,228.09,229.29,28961.0,221.3039,222.0588,220.7619,221.9233,28961.0
2021-12-15 10:10:00,229.29,230.16,229.23,229.76,26283.0,221.9233,222.7654,221.8653,222.3782,26283.0
2021-12-15 10:20:00,229.74,229.89,229.03,229.86,34093.0,222.3589,222.5041,221.6717,222.475,34093.0
2021-12-15 10:30:00,229.91,230.3,229.69,230.3,43403.0,222.5234,222.9009,222.3105,222.9009,43403.0
2021-12-15 10:40:00,230.56,230.8,230.13,230.5,38371.0,223.1525,223.3848,222.7363,223.0945,38371.0
2021-12-15 10:50:00,230.53,230.62,230.11,230.3,22020.0,223.1235,223.2106,222.717,222.9009,22020.0
2021-12-15 11:00:00,230.18,230.27,229.67,229.67,32351.0,222.7847,222.8718,222.2911,222.2911,32351.0
2021-12-15 11:10:00,229.75,229.87,229.45,229.67,14406.0,222.3686,222.4847,222.0782,222.2911,14406.0
2021-12-15 11:20:00,229.74,229.8,229.57,229.65,11185.0,222.3589,222.4169,222.1943,222.2718,11185.0
2021-12-15 11:30:00,229.68,229.89,229.57,229.68,27688.0,222.3008,222.5041,222.1943,222.3008,27688.0
2021-12-15 11:40:00,229.73,229.89,229.48,229.61,25012.0,222.3492,222.5041,222.1072,222.233,25012.0
2021-12-15 11:50:00,229.6,229.81,229.49,229.65,7656.0,222.2234,222.4266,222.1169,222.2718,7656.0
2021-12-15 12:00:00,229.62,229.64,229.11,229.13,5403.0,222.2427,222.2621,221.7491,221.7685,5403.0
2021-12-15 12:10:00,229.08,229.11,228.69,228.72,21890.0,221.7201,221.7491,221.3426,221.3716,21890.0
2021-12-15 12:20:00,228.71,228.97,228.58,228.86,20207.0,221.362,221.6136,221.2361,221.5071,20207.0
2021-12-15 12:30:00,228.92,229.01,228.65,228.71,16374.0,221.5652,221.6523,221.3039,221.362,16374.0
2021-12-15 12:40:00,228.79,229.02,228.69,228.83,18785.0,221.4394,221.662,221.3426,221.4781,18785.0
2021-12-15 12:50:00,228.83,229.09,228.81,228.99,57383.0,221.4781,221.7298,221.4588,221.633,57383.0
2021-12-15 13:00:00,228.94,229.02,228.66,228.79,25744.0,221.5846,221.662,221.3136,221.4394,25744.0
2021-12-15 13:10:00,228.72,228.82,228.41,228.63,17423.0,221.3716,221.4684,221.0716,221.2845,17423.0
2021-12-15 13:20:00,228.67,228.76,228.44,228.49,17404.0,221.3232,221.4104,221.1006,221.149,17404.0
2021-12-15 13:30:00,228.43,228.63,228.19,228.19,12270.0,221.091,221.2845,220.8587,220.8587,12270.0
2021-12-15 13:40:00,228.21,228.6,228.13,228.31,10475.0,220.878,221.2555,220.8006,220.9748,10475.0
2021-12-15 13:50:00,228.31,228.34,227.91,228.26,10979.0,220.9748,221.0039,220.5877,220.9264,10979.0
2021-12-15 14:00:00,228.22,228.68,227.18,228.68,17583.0,220.8877,221.3329,219.8811,221.3329,17583.0
2021-12-15 14:10:00,228.59,229.3,228.59,228.87,25156.0,221.2458,221.933,221.2458,221.5168,25156.0
2021-12-15 14:20:00,228.81,228.99,228.07,228.11,41095.0,221.4588,221.633,220.7425,220.7812,41095.0
2021-12-15 14:30:00,228.05,228.82,227.81,228.82,21475.0,220.7232,221.4684,220.4909,221.4684,21475.0
2021-12-15 14:40:00,228.84,229.29,228.61,228.83,14745.0,221.4878,221.9233,221.2652,221.4781,14745.0
2021-12-15 14:50:00,228.85,229.55,228.69,229.17,21028.0,221.4975,222.175,221.3426,221.8072,21028.0
2021-12-15 15:00:00,229.16,229.94,228.95,229.87,18893.0,221.7975,222.5524,221.5943,222.4847,18893.0
2021-12-15 15:10:00,229.78,230.5,229.71,230.28,22564.0,222.3976,223.0945,222.3298,222.8815,22564.0
2021-12-15 15:20:00,230.39,230.86,230.24,230.8,18752.0,222.988,223.4429,222.8428,223.3848,18752.0
2021-12-15 15:30:00,230.74,230.98,230.42,230.97,23392.0,223.3267,223.559,223.017,223.5494,23392.0
2021-12-15 15:40:00,230.99,231.15,230.49,230.52,31707.0,223.5687,223.7236,223.0848,223.1138,31707.0
2021-12-15 15:50:00,230.55,232.26,230.53,232.08,140130.0,223.1428,224.7979,223.1235,224.6237,140130.0
2021-12-16 09:30:00,232.12,233.71,232.1,232.8,39262.0,224.6624,226.2013,224.643,225.3206,39262.0
2021-12-16 09:40:00,232.9,233.01,232.22,232.44,13026.0,225.4173,225.5238,224.7592,224.9721,13026.0
2021-12-16 09:50:00,232.29,233.53,232.22,233.42,15308.0,224.8269,226.0271,224.7592,225.9206,15308.0
2021-12-16 10:00:00,233.26,233.85,232.75,233.73,18953.0,225.7658,226.3368,225.2722,226.2207,18953.0
2021-12-16 10:10:00,233.91,234.0,233.43,233.87,16447.0,226.3949,226.482,225.9303,226.3562,16447.0
2021-12-16 10:20:00,233.82,234.01,233.54,233.85,19113.0,226.3078,226.4917,226.0368,226.3368,19113.0
2021-12-16 10:30:00,233.9,234.07,233.49,233.53,17938.0,226.3852,226.5498,225.9884,226.0271,17938.0
2021-12-16 10:40:00,233.39,233.49,233.07,233.33,18578.0,225.8916,225.9884,225.5819,225.8335,18578.0
2021-12-16 10:50:00,233.42,233.5,232.8,233.01,25319.0,225.9206,225.9981,225.3206,225.5238,25319.0
2021-12-16 11:00:00,232.97,233.2,232.2,232.62,17864.0,225.4851,225.7077,224.7398,225.1463,17864.0
2021-12-16 11:10:00,232.74,232.81,232.0,232.0,16054.0,225.2625,225.3302,224.5463,224.5463,16054.0
2021-12-16 11:20:00,232.03,232.37,231.55,231.8,14922.0,224.5753,224.9044,224.1107,224.3527,14922.0
2021-12-16 11:30:00,231.82,232.31,231.51,232.08,13008.0,224.372,224.8463,224.072,224.6237,13008.0
2021-12-16 11:40:00,232.03,232.16,231.62,231.81,16976.0,224.5753,224.7011,224.1785,224.3624,16976.0
2021-12-16 11:50:00,231.84,231.96,231.64,231.83,40851.0,224.3914,224.5075,224.1978,224.3817,40851.0
2021-12-16 12:00:00,231.9,232.1,231.7,231.76,10853.0,224.4495,224.643,224.2559,224.314,10853.0
2021-12-16 12:10:00,231.69,231.8,230.8,231.1,15540.0,224.2462,224.3527,223.3848,223.6752,15540.0
2021-12-16 12:20:00,231.2,231.33,231.03,231.04,17569.0,223.772,223.8978,223.6074,223.6171,17569.0
2021-12-16 12:30:00,231.01,231.47,231.01,231.3,11277.0,223.5881,224.0333,223.5881,223.8688,11277.0
2021-12-16 12:40:00,231.25,231.71,231.2,231.35,17500.0,223.8204,224.2656,223.772,223.9171,17500.0
2021-12-16 12:50:00,231.36,231.59,231.02,231.47,17862.0,223.9268,224.1494,223.5977,224.0333,17862.0
2021-12-16 13:00:00,231.48,231.97,231.43,231.83,30053.0,224.043,224.5172,223.9946,224.3817,30053.0
2021-12-16 13:10:00,231.94,232.25,231.9,232.13,9002.0,224.4882,224.7882,224.4495,224.6721,9002.0
2021-12-16 13:20:00,232.15,232.15,231.7,231.72,7988.0,224.6914,224.6914,224.2559,224.2753,7988.0
2021-12-16 13:30:00,231.73,231.78,231.32,231.35,6692.0,224.2849,224.3333,223.8881,223.9171,6692.0
2021-12-16 13:40:00,231.3,231.67,231.24,231.63,7055.0,223.8688,224.2269,223.8107,224.1882,7055.0
2021-12-16 13:50:00,231.7,231.71,231.42,231.62,6818.0,224.2559,224.2656,223.9849,224.1785,6818.0
2021-12-16 14:00:00,231.7,232.24,231.67,231.86,10852.0,224.2559,224.7786,224.2269,224.4108,10852.0
2021-12-16 14:10:00,231.88,232.11,231.7,232.09,9220.0,224.4301,224.6527,224.2559,224.6334,9220.0
2021-12-16 14:20:00,232.07,232.08,231.62,231.83,15280.0,224.614,224.6237,224.1785,224.3817,15280.0
2021-12-16 14:30:00,231.88,232.41,231.71,232.38,10719.0,224.4301,224.9431,224.2656,224.9141,10719.0
2021-12-16 14:40:00,232.44,232.45,231.52,231.65,12163.0,224.9721,224.9818,224.0817,224.2075,12163.0
2021-12-16 14:50:00,231.59,232.23,231.48,232.14,15659.0,224.1494,224.7689,224.043,224.6818,15659.0
2021-12-16 15:00:00,232.15,232.24,231.72,231.73,19080.0,224.6914,224.7786,224.2753,224.2849,19080.0
2021-12-16 15:10:00,231.63,231.97,231.53,231.9,13358.0,224.1882,224.5172,224.0914,224.4495,13358.0
2021-12-16 15:20:00,231.89,232.44,231.87,232.33,10396.0,224.4398,224.9721,224.4204,224.8657,10396.0
2021-12-16 15:30:00,232.36,232.87,232.14,232.84,22148.0,224.8947,225.3883,224.6818,225.3593,22148.0
2021-12-16 15:40:00,232.81,233.21,232.33,232.37,25711.0,225.3302,225.7174,224.8657,224.9044,25711.0
2021-12-16 15:50:00,232.47,233.27,232.39,232.8,72721.0,225.0012,225.7755,224.9237,225.3206,72721.0
2021-12-17 09:30:00,232.58,233.82,232.23,233.58,371561.0,225.1076,226.3078,224.7689,226.0755,371561.0
2021-12-17 09:40:00,233.69,234.75,233.33,234.26,36145.0,226.182,227.2079,225.8335,226.7337,36145.0
2021-12-17 09:50:00,234.52,234.8,233.67,234.01,17415.0,226.9853,227.2563,226.1626,226.4917,17415.0
2021-12-17 10:00:00,233.84,234.04,233.18,233.39,29554.0,226.3271,226.5207,225.6884,225.8916,29554.0
2021-12-17 10:10:00,233.31,233.79,233.0,233.35,8722.0,225.8142,226.2788,225.5141,225.8529,8722.0
2021-12-17 10:20:00,233.29,234.2,232.98,233.85,13666.0,225.7948,226.6756,225.4948,226.3368,13666.0
2021-12-17 10:30:00,233.84,234.57,233.44,234.39,19305.0,226.3271,227.0337,225.94,226.8595,19305.0
2021-12-17 10:40:00,234.39,235.5,234.07,235.5,13850.0,226.8595,227.9338,226.5498,227.9338,13850.0
2021-12-17 10:50:00,235.41,235.59,234.97,235.28,15504.0,227.8467,228.0209,227.4208,227.7209,15504.0
2021-12-17 11:00:00,235.28,235.61,235.08,235.23,14517.0,227.7209,228.0403,227.5273,227.6725,14517.0
2021-12-17 11:10:00,235.23,235.94,235.06,235.85,10174.0,227.6725,228.3597,227.508,228.2726,10174.0
2021-12-17 11:20:00,235.75,235.79,235.25,235.35,9837.0,228.1758,228.2145,227.6918,227.7886,9837.0
2021-12-17 11:30:00,235.45,235.59,233.89,233.89,12918.0,227.8854,228.0209,226.3755,226.3755,12918.0
2021-12-17 11:40:00,233.85,233.86,233.44,233.45,38606.0,226.3368,226.3465,225.94,225.9497,38606.0
2021-12-17 11:50:00,233.44,233.99,233.31,233.99,18738.0,225.94,226.4723,225.8142,226.4723,18738.0
2021-12-17 12:00:00,233.84,233.99,233.34,233.82,8068.0,226.3271,226.4723,225.8432,226.3078,8068.0
2021-12-17 12:10:00,233.75,234.45,233.75,234.19,12514.0,226.24,226.9175,226.24,226.6659,12514.0
2021-12-17 12:20:00,234.25,235.13,234.24,235.13,11573.0,226.724,227.5757,226.7143,227.5757,11573.0
2021-12-17 12:30:00,235.07,235.72,234.97,235.11,12889.0,227.5176,228.1467,227.4208,227.5563,12889.0
2021-12-17 12:40:00,235.06,235.2,234.89,235.16,12710.0,227.508,227.6435,227.3434,227.6047,12710.0
2021-12-17 12:50:00,235.12,235.24,234.54,234.58,18655.0,227.566,227.6822,227.0047,227.0434,18655.0
2021-12-17 13:00:00,234.49,234.97,234.28,234.89,21107.0,226.9563,227.4208,226.753,227.3434,21107.0
2021-12-17 13:10:00,234.88,235.28,234.88,235.14,10336.0,227.3337,227.7209,227.3337,227.5854,10336.0
2021-12-17 13:20:00,235.19,235.7,235.16,235.62,9557.0,227.6338,228.1274,227.6047,228.05,9557.0
2021-12-17 13:30:00,235.63,235.76,235.37,235.37,15321.0,228.0596,228.1855,227.808,227.808,15321.0
2021-12-17 13:40:00,235.38,235.98,235.37,235.78,17379.0,227.8177,228.3984,227.808,228.2048,17379.0
2021-12-17 13:50:00,235.78,235.98,235.62,235.91,14437.0,228.2048,228.3984,228.05,228.3306,14437.0
2021-12-17 14:00:00,236.02,236.16,235.71,235.89,28780.0,228.4371,228.5726,228.1371,228.3113,28780.0
2021-12-17 14:10:00,235.93,236.36,235.89,236.28,20218.0,228.35,228.7662,228.3113,228.6888,20218.0
2021-12-17 14:20:00,236.21,236.4,235.77,235.99,29456.0,228.621,228.8049,228.1951,228.4081,29456.0
2021-12-17 14:30:00,235.96,236.2,235.69,235.77,16642.0,228.379,228.6113,228.1177,228.1951,16642.0
2021-12-17 14:40:00,235.81,236.33,235.79,236.05,17937.0,228.2339,228.7371,228.2145,228.4661,17937.0
2021-12-17 14:50:00,236.05,236.15,235.71,235.87,21598.0,228.4661,228.5629,228.1371,228.2919,21598.0
2021-12-17 15:00:00,235.95,236.26,235.69,235.79,14734.0,228.3694,228.6694,228.1177,228.2145,14734.0
2021-12-17 15:10:00,235.74,235.76,235.1,235.4,12633.0,228.1661,228.1855,227.5467,227.837,12633.0
2021-12-17 15:20:00,235.4,235.79,235.03,235.26,24362.0,227.837,228.2145,227.4789,227.7015,24362.0
2021-12-17 15:30:00,235.31,235.34,234.31,234.86,29700.0,227.7499,227.779,226.782,227.3144,29700.0
2021-12-17 15:40:00,234.76,235.08,234.49,234.53,42230.0,227.2176,227.5273,226.9563,226.995,42230.0
2021-12-17 15:50:00,234.44,235.2,234.01,234.39,214938.0,226.9079,227.6435,226.4917,226.8595,214938.0
2021-12-20 09:30:00,233.99,234.45,232.52,233.28,33362.0,226.4723,226.9175,225.0496,225.7851,33362.0
2021-12-20 09:40:00,233.06,233.07,231.7,232.22,15586.0,225.5722,225.5819,224.2559,224.7592,15586.0
2021-12-20 09:50:00,232.23,232.23,231.13,231.87,17218.0,224.7689,224.7689,223.7042,224.4204,17218.0
2021-12-20 10:00:00,231.86,232.14,230.73,230.73,12052.0,224.4108,224.6818,223.3171,223.3171,12052.0
2021-12-20 10:10:00,230.89,230.94,230.32,230.35,12218.0,223.4719,223.5203,222.9202,222.9493,12218.0
2021-12-20 10:20:00,230.48,230.93,230.15,230.43,15673.0,223.0751,223.5106,222.7557,223.0267,15673.0
2021-12-20 10:30:00,230.48,231.1,230.22,230.8,15130.0,223.0751,223.6752,222.8235,223.3848,15130.0
2021-12-20 10:40:00,230.79,231.72,230.56,231.61,13154.0,223.3751,224.2753,223.1525,224.1688,13154.0
2021-12-20 10:50:00,231.65,231.71,231.1,231.19,7890.0,224.2075,224.2656,223.6752,223.7623,7890.0
2021-12-20 11:00:00,231.19,231.55,231.18,231.33,8222.0,223.7623,224.1107,223.7526,223.8978,8222.0
2021-12-20 11:10:00,231.38,232.14,231.25,232.14,14338.0,223.9462,224.6818,223.8204,224.6818,14338.0
2021-12-20 11:20:00,232.15,232.54,232.04,232.28,8493.0,224.6914,225.0689,224.585,224.8173,8493.0
2021-12-20 11:30:00,232.37,232.53,232.12,232.52,16863.0,224.9044,225.0592,224.6624,225.0496,16863.0
2021-12-20 11:40:00,232.53,232.6,232.07,232.1,12017.0,225.0592,225.127,224.614,224.643,12017.0
2021-12-20 11:50:00,232.19,232.82,232.1,232.81,15960.0,224.7302,225.3399,224.643,225.3302,15960.0
2021-12-20 12:00:00,232.69,232.82,232.48,232.71,14674.0,225.2141,225.3399,225.0108,225.2335,14674.0
2021-12-20 12:10:00,232.77,232.84,231.96,232.24,13617.0,225.2915,225.3593,224.5075,224.7786,13617.0
2021-12-20 12:20:00,232.3,232.3,231.67,231.87,10748.0,224.8366,224.8366,224.2269,224.4204,10748.0
2021-12-20 12:30:00,231.77,231.77,230.93,231.21,15467.0,224.3237,224.3237,223.5106,223.7816,15467.0
2021-12-20 12:40:00,231.12,231.31,231.03,231.09,6944.0,223.6945,223.8784,223.6074,223.6655,6944.0
2021-12-20 12:50:00,231.15,231.63,231.12,231.44,13006.0,223.7236,224.1882,223.6945,224.0043,13006.0
2021-12-20 13:00:00,231.47,231.84,231.45,231.82,5578.0,224.0333,224.3914,224.0139,224.372,5578.0
2021-12-20 13:10:00,231.82,232.11,231.78,231.96,8555.0,224.372,224.6527,224.3333,224.5075,8555.0
2021-12-20 13:20:00,231.93,232.13,231.89,232.07,5509.0,224.4785,224.6721,224.4398,224.614,5509.0
2021-12-20 13:30:00,232.14,232.62,232.07,232.6,8707.0,224.6818,225.1463,224.614,225.127,8707.0
2021-12-20 13:40:00,232.81,232.86,232.43,232.57,6082.0,225.3302,225.3786,224.9624,225.0979,6082.0
2021-12-20 13:50:00,232.6,232.6,232.23,232.31,8140.0,225.127,225.127,224.7689,224.8463,8140.0
2021-12-20 14:00:00,232.35,233.02,232.28,232.93,6476.0,224.885,225.5335,224.8173,225.4464,6476.0
2021-12-20 14:10:00,232.83,233.58,232.83,233.33,9217.0,225.3496,226.0755,225.3496,225.8335,9217.0
2021-12-20 14:20:00,233.29,233.33,232.89,233.12,8083.0,225.7948,225.8335,225.4077,225.6303,8083.0
2021-12-20 14:30:00,233.05,233.05,232.52,232.83,13311.0,225.5625,225.5625,225.0496,225.3496,13311.0
2021-12-20 14:40:00,232.83,233.48,232.83,233.44,6913.0,225.3496,225.9787,225.3496,225.94,6913.0
2021-12-20 14:50:00,233.48,233.85,233.43,233.56,8134.0,225.9787,226.3368,225.9303,226.0561,8134.0
2021-12-20 15:00:00,233.49,233.83,233.48,233.83,12801.0,225.9884,226.3175,225.9787,226.3175,12801.0
2021-12-20 15:10:00,233.82,233.91,233.55,233.64,8957.0,226.3078,226.3949,226.0465,226.1336,8957.0
2021-12-20 15:20:00,233.61,233.67,232.98,233.66,24161.0,226.1045,226.1626,225.4948,226.1529,24161.0
2021-12-20 15:30:00,233.64,234.25,233.47,234.15,17267.0,226.1336,226.724,225.969,226.6272,17267.0
2021-12-20 15:40:00,234.08,234.11,233.42,233.46,16389.0,226.5594,226.5885,225.9206,225.9594,16389.0
2021-12-20 15:50:00,233.52,234.55,233.44,234.3,92965.0,226.0174,227.0143,225.94,226.7724,92965.0
2021-12-21 09:30:00,236.0,237.59,234.63,234.63,51051.0,228.4177,229.9567,227.0918,227.0918,51051.0
2021-12-21 09:40:00,234.72,235.82,234.71,234.97,12437.0,227.1789,228.2435,227.1692,227.4208,12437.0
2021-12-21 09:50:00,234.68,234.68,233.31,233.49,17531.0,227.1402,227.1402,225.8142,225.9884,17531.0
2021-12-21 10:00:00,233.72,233.73,232.58,233.56,18556.0,226.211,226.2207,225.1076,226.0561,18556.0
2021-12-21 10:10:00,233.53,234.46,233.49,234.46,19802.0,226.0271,226.9272,225.9884,226.9272,19802.0
2021-12-21 10:20:00,234.41,234.55,233.64,233.85,25773.0,226.8788,227.0143,226.1336,226.3368,25773.0
2021-12-21 10:30:00,233.94,234.26,233.29,233.99,33443.0,226.4239,226.7337,225.7948,226.4723,33443.0
2021-12-21 10:40:00,233.96,234.12,233.04,233.14,15314.0,226.4433,226.5982,225.5528,225.6496,15314.0
2021-12-21 10:50:00,233.14,233.98,232.78,233.89,16214.0,225.6496,226.4626,225.3012,226.3755,16214.0
2021-12-21 11:00:00,233.8,234.54,233.8,234.04,15392.0,226.2884,227.0047,226.2884,226.5207,15392.0
2021-12-21 11:10:00,233.86,234.24,233.76,233.85,11076.0,226.3465,226.7143,226.2497,226.3368,11076.0
2021-12-21 11:20:00,233.81,233.92,233.34,233.39,4473.0,226.2981,226.4046,225.8432,225.8916,4473.0
2021-12-21 11:30:00,233.37,234.44,233.28,234.3,18812.0,225.8722,226.9079,225.7851,226.7724,18812.0
2021-12-21 11:40:00,234.21,235.3,234.17,235.3,12452.0,226.6853,227.7402,226.6465,227.7402,12452.0
2021-12-21 11:50:00,235.3,235.72,234.97,235.1,13604.0,227.7402,228.1467,227.4208,227.5467,13604.0
2021-12-21 12:00:00,235.09,235.17,234.65,234.86,13526.0,227.537,227.6144,227.1111,227.3144,13526.0
2021-12-21 12:10:00,234.91,235.35,234.89,235.23,6781.0,227.3628,227.7886,227.3434,227.6725,6781.0
2021-12-21 12:20:00,235.17,235.3,235.06,235.17,4971.0,227.6144,227.7402,227.508,227.6144,4971.0
2021-12-21 12:30:00,235.23,235.69,235.23,235.5,10268.0,227.6725,228.1177,227.6725,227.9338,10268.0
2021-12-21 12:40:00,235.55,235.87,235.55,235.79,8602.0,227.9822,228.2919,227.9822,228.2145,8602.0
2021-12-21 12:50:00,235.8,236.22,235.79,236.01,12398.0,228.2242,228.6307,228.2145,228.4274,12398.0
2021-12-21 13:00:00,236.04,236.04,235.66,236.01,6551.0,228.4565,228.4565,228.0887,228.4274,6551.0
2021-12-21 13:10:00,235.92,235.94,235.6,235.73,12040.0,228.3403,228.3597,228.0306,228.1564,12040.0
2021-12-21 13:20:00,235.77,236.12,235.75,235.93,8734.0,228.1951,228.5339,228.1758,228.35,8734.0
2021-12-21 13:30:00,235.98,236.43,235.9,236.28,8550.0,228.3984,228.8339,228.321,228.6888,8550.0
2021-12-21 13:40:00,236.22,236.78,236.22,236.77,7477.0,228.6307,229.1727,228.6307,229.163,7477.0
2021-12-21 13:50:00,236.84,237.08,236.74,236.94,14115.0,229.2308,229.4631,229.134,229.3275,14115.0
2021-12-21 14:00:00,236.96,237.05,236.74,236.83,18004.0,229.3469,229.434,229.134,229.2211,18004.0
2021-12-21 14:10:00,236.79,236.86,236.51,236.75,23368.0,229.1824,229.2501,228.9114,229.1437,23368.0
2021-12-21 14:20:00,236.73,236.75,236.35,236.45,15735.0,229.1243,229.1437,228.7565,228.8533,15735.0
2021-12-21 14:30:00,236.52,236.91,236.32,236.59,9683.0,228.921,229.2985,228.7275,228.9888,9683.0
2021-12-21 14:40:00,236.48,236.95,236.45,236.94,10478.0,228.8823,229.3372,228.8533,229.3275,10478.0
2021-12-21 14:50:00,237.01,237.31,236.88,237.25,19746.0,229.3953,229.6857,229.2695,229.6276,19746.0
2021-12-21 15:00:00,237.25,237.52,237.24,237.35,24054.0,229.6276,229.8889,229.6179,229.7244,24054.0
2021-12-21 15:10:00,237.44,237.48,237.2,237.48,15039.0,229.8115,229.8502,229.5792,229.8502,15039.0
2021-12-21 15:20:00,237.48,237.48,237.2,237.3,16349.0,229.8502,229.8502,229.5792,229.676,16349.0
2021-12-21 15:30:00,237.21,237.4,237.0,237.09,31398.0,229.5889,229.7728,229.3856,229.4727,31398.0
2021-12-21 15:40:00,237.1,237.13,236.49,236.78,37650.0,229.4824,229.5114,228.892,229.1727,37650.0
2021-12-21 15:50:00,237.18,237.98,237.06,237.62,172716.0,229.5598,230.3341,229.4437,229.9857,172716.0
2021-12-22 09:30:00,238.14,239.89,237.64,239.27,55970.0,230.489,232.1828,230.0051,231.5827,55970.0
2021-12-22 09:40:00,238.96,238.96,237.93,238.47,20760.0,231.2827,231.2827,230.2857,230.8084,20760.0
2021-12-22 09:50:00,238.61,239.47,238.52,238.53,4290.0,230.9439,231.7763,230.8568,230.8665,4290.0
2021-12-22 10:00:00,238.92,239.25,238.07,238.15,9538.0,231.2439,231.5633,230.4212,230.4987,9538.0
2021-12-22 10:10:00,238.33,238.75,237.96,238.15,7959.0,230.6729,231.0794,230.3148,230.4987,7959.0
2021-12-22 10:20:00,238.21,238.37,237.96,238.1,21244.0,230.5567,230.7116,230.3148,230.4503,21244.0
2021-12-22 10:30:00,238.13,238.85,238.08,238.82,8989.0,230.4793,231.1762,230.4309,231.1471,8989.0
2021-12-22 10:40:00,238.64,239.44,238.56,239.21,10596.0,230.9729,231.7472,230.8955,231.5246,10596.0
2021-12-22 10:50:00,239.18,240.0,239.06,239.9,16555.0,231.4956,232.2892,231.3794,232.1925,16555.0
2021-12-22 11:00:00,239.96,240.12,239.58,240.12,21908.0,232.2505,232.4054,231.8827,232.4054,21908.0
2021-12-22 11:10:00,240.0,240.47,239.77,240.35,13649.0,232.2892,232.7441,232.0666,232.628,13649.0
2021-12-22 11:20:00,240.43,240.45,239.9,240.09,10775.0,232.7054,232.7248,232.1925,232.3763,10775.0
2021-12-22 11:30:00,240.17,240.25,239.86,239.98,11817.0,232.4538,232.5312,232.1537,232.2699,11817.0
2021-12-22 11:40:00,239.91,240.26,239.88,240.12,5401.0,232.2021,232.5409,232.1731,232.4054,5401.0
2021-12-22 11:50:00,240.24,240.38,240.1,240.31,5155.0,232.5215,232.657,232.386,232.5893,5155.0
2021-12-22 12:00:00,240.31,240.56,240.25,240.54,9103.0,232.5893,232.8312,232.5312,232.8119,9103.0
2021-12-22 12:10:00,240.54,241.16,240.5,240.92,11693.0,232.8119,233.412,232.7732,233.1797,11693.0
2021-12-22 12:20:00,240.95,241.05,240.7,241.05,19870.0,233.2087,233.3055,232.9667,233.3055,19870.0
2021-12-22 12:30:00,241.04,241.33,241.01,241.22,12825.0,233.2958,233.5765,233.2668,233.47,12825.0
2021-12-22 12:40:00,241.25,241.38,240.9,240.97,11808.0,233.4991,233.6249,233.1603,233.2281,11808.0
2021-12-22 12:50:00,240.97,241.12,240.8,240.81,15529.0,233.2281,233.3733,233.0635,233.0732,15529.0
2021-12-22 13:00:00,240.82,240.93,240.59,240.93,18370.0,233.0829,233.1894,232.8603,233.1894,18370.0
2021-12-22 13:10:00,240.84,240.91,240.57,240.63,6012.0,233.1022,233.17,232.8409,232.899,6012.0
2021-12-22 13:20:00,240.7,240.7,240.09,240.18,9718.0,232.9667,232.9667,232.3763,232.4635,9718.0
2021-12-22 13:30:00,240.23,240.57,240.13,240.29,15729.0,232.5118,232.8409,232.4151,232.5699,15729.0
2021-12-22 13:40:00,240.22,240.31,240.11,240.12,6267.0,232.5022,232.5893,232.3957,232.4054,6267.0
2021-12-22 13:50:00,240.15,240.2,239.74,239.74,13799.0,232.4344,232.4828,232.0376,232.0376,13799.0
2021-12-22 14:00:00,239.81,240.17,239.76,239.95,5566.0,232.1053,232.4538,232.0569,232.2408,5566.0
2021-12-22 14:10:00,240.0,240.2,239.78,240.09,4203.0,232.2892,232.4828,232.0763,232.3763,4203.0
2021-12-22 14:20:00,240.06,240.37,240.05,240.23,6570.0,232.3473,232.6473,232.3376,232.5118,6570.0
2021-12-22 14:30:00,240.27,240.38,240.07,240.3,6951.0,232.5506,232.657,232.357,232.5796,6951.0
2021-12-22 14:40:00,240.28,240.5,240.28,240.28,7600.0,232.5602,232.7732,232.5602,232.5602,7600.0
2021-12-22 14:50:00,240.26,240.45,240.18,240.29,6357.0,232.5409,232.7248,232.4635,232.5699,6357.0
2021-12-22 15:00:00,240.37,240.74,240.37,240.69,5926.0,232.6473,233.0055,232.6473,232.9571,5926.0
2021-12-22 15:10:00,240.65,240.81,240.45,240.45,8871.0,232.9184,233.0732,232.7248,232.7248,8871.0
2021-12-22 15:20:00,240.3,240.69,240.19,240.55,10026.0,232.5796,232.9571,232.4731,232.8216,10026.0
2021-12-22 15:30:00,240.55,240.92,240.26,240.92,11913.0,232.8216,233.1797,232.5409,233.1797,11913.0
2021-12-22 15:40:00,240.91,241.04,240.61,240.99,20858.0,233.17,233.2958,232.8796,233.2474,20858.0
2021-12-22 15:50:00,241.08,241.7,240.92,241.58,79019.0,233.3345,233.9346,233.1797,233.8185,79019.0
2021-12-23 09:30:00,241.7,242.45,240.69,242.2,34139.0,233.9346,234.6605,232.9571,234.4186,34139.0
2021-12-23 09:40:00,242.15,243.02,241.89,243.02,11395.0,234.3702,235.2122,234.1185,235.2122,11395.0
2021-12-23 09:50:00,242.81,243.69,242.73,243.45,24102.0,235.009,235.8607,234.9315,235.6284,24102.0
2021-12-23 10:00:00,243.51,244.13,243.15,243.34,17336.0,235.6865,236.2865,235.338,235.5219,17336.0
2021-12-23 10:10:00,243.15,243.75,243.14,243.43,17272.0,235.338,235.9188,235.3284,235.609,17272.0
2021-12-23 10:20:00,243.44,243.81,243.25,243.32,20085.0,235.6187,235.9768,235.4348,235.5026,20085.0
2021-12-23 10:30:00,243.21,243.53,242.98,243.44,11162.0,235.3961,235.7058,235.1735,235.6187,11162.0
2021-12-23 10:40:00,243.44,243.79,243.34,243.5,15377.0,235.6187,235.9575,235.5219,235.6768,15377.0
2021-12-23 10:50:00,243.52,244.39,243.51,243.77,28503.0,235.6961,236.5382,235.6865,235.9381,28503.0
2021-12-23 11:00:00,243.57,243.76,243.46,243.65,11363.0,235.7445,235.9284,235.6381,235.822,11363.0
2021-12-23 11:10:00,243.59,244.09,243.5,243.59,9856.0,235.7639,236.2478,235.6768,235.7639,9856.0
2021-12-23 11:20:00,243.59,243.71,243.17,243.17,6430.0,235.7639,235.88,235.3574,235.3574,6430.0
2021-12-23 11:30:00,243.15,243.56,243.01,243.56,5799.0,235.338,235.7349,235.2025,235.7349,5799.0
2021-12-23 11:40:00,243.53,243.96,243.43,243.81,7708.0,235.7058,236.122,235.609,235.9768,7708.0
2021-12-23 11:50:00,243.87,244.12,243.33,243.39,10926.0,236.0349,236.2769,235.5123,235.5703,10926.0
2021-12-23 12:00:00,243.34,243.54,243.0,243.05,11009.0,235.5219,235.7155,235.1929,235.2412,11009.0
2021-12-23 12:10:00,242.89,243.01,242.68,242.84,4784.0,235.0864,235.2025,234.8831,235.038,4784.0
2021-12-23 12:20:00,242.95,243.08,242.68,242.73,6336.0,235.1445,235.2703,234.8831,234.9315,6336.0
2021-12-23 12:30:00,242.81,242.99,242.64,242.85,10835.0,235.009,235.1832,234.8444,235.0477,10835.0
2021-12-23 12:40:00,242.93,243.28,242.89,243.17,6764.0,235.1251,235.4639,235.0864,235.3574,6764.0
2021-12-23 12:50:00,243.25,243.69,243.25,243.59,9385.0,235.4348,235.8607,235.4348,235.7639,9385.0
2021-12-23 13:00:00,243.51,243.68,243.21,243.25,4451.0,235.6865,235.851,235.3961,235.4348,4451.0
2021-12-23 13:10:00,243.23,243.45,243.23,243.25,4085.0,235.4155,235.6284,235.4155,235.4348,4085.0
2021-12-23 13:20:00,243.27,243.44,243.13,243.27,4831.0,235.4542,235.6187,235.3187,235.4542,4831.0
2021-12-23 13:30:00,243.27,243.49,243.11,243.44,8361.0,235.4542,235.6671,235.2993,235.6187,8361.0
2021-12-23 13:40:00,243.44,243.44,243.06,243.06,2304.0,235.6187,235.6187,235.2509,235.2509,2304.0
2021-12-23 13:50:00,242.98,243.19,242.76,243.1,8509.0,235.1735,235.3767,234.9606,235.2896,8509.0
2021-12-23 14:00:00,243.03,243.18,242.96,242.96,3718.0,235.2219,235.3671,235.1541,235.1541,3718.0
2021-12-23 14:10:00,243.02,243.04,242.68,242.96,8835.0,235.2122,235.2316,234.8831,235.1541,8835.0
2021-12-23 14:20:00,242.87,242.92,242.62,242.67,3578.0,235.067,235.1154,234.8251,234.8735,3578.0
2021-12-23 14:30:00,242.57,242.97,242.52,242.97,10292.0,234.7767,235.1638,234.7283,235.1638,10292.0
2021-12-23 14:40:00,243.0,243.13,242.82,242.87,5808.0,235.1929,235.3187,235.0186,235.067,5808.0
2021-12-23 14:50:00,242.85,243.06,242.7,243.05,9258.0,235.0477,235.2509,234.9025,235.2412,9258.0
2021-12-23 15:00:00,243.0,243.01,242.7,242.89,6227.0,235.1929,235.2025,234.9025,235.0864,6227.0
2021-12-23 15:10:00,242.92,243.39,242.92,243.31,5003.0,235.1154,235.5703,235.1154,235.4929,5003.0
2021-12-23 15:20:00,243.28,243.32,242.95,242.97,5825.0,235.4639,235.5026,235.1445,235.1638,5825.0
2021-12-23 15:30:00,243.0,243.11,242.73,243.05,13557.0,235.1929,235.2993,234.9315,235.2412,13557.0
2021-12-23 15:40:00,243.06,243.48,242.97,243.33,20728.0,235.2509,235.6574,235.1638,235.5123,20728.0
2021-12-23 15:50:00,243.38,243.54,242.41,242.52,79508.0,235.5606,235.7155,234.6218,234.7283,79508.0
2021-12-27 09:30:00,244.39,246.25,244.39,244.77,31454.0,236.5382,238.3384,236.5382,236.906,31454.0
2021-12-27 09:40:00,244.86,244.95,243.15,243.16,5273.0,236.9931,237.0802,235.338,235.3477,5273.0
2021-12-27 09:50:00,243.16,244.48,243.14,244.37,9734.0,235.3477,236.6253,235.3284,236.5188,9734.0
2021-12-27 10:00:00,244.43,244.96,244.39,244.39,8224.0,236.5769,237.0899,236.5382,236.5382,8224.0
2021-12-27 10:10:00,244.26,244.28,243.67,243.85,14485.0,236.4124,236.4317,235.8413,236.0155,14485.0
2021-12-27 10:20:00,243.85,243.91,243.24,243.59,12221.0,236.0155,236.0736,235.4251,235.7639,12221.0
2021-12-27 10:30:00,243.67,243.72,243.28,243.43,13311.0,235.8413,235.8897,235.4639,235.609,13311.0
2021-12-27 10:40:00,243.48,243.6,243.32,243.59,9453.0,235.6574,235.7736,235.5026,235.7639,9453.0
2021-12-27 10:50:00,243.51,243.62,243.23,243.34,11126.0,235.6865,235.7929,235.4155,235.5219,11126.0
2021-12-27 11:00:00,243.36,243.48,243.24,243.33,6892.0,235.5413,235.6574,235.4251,235.5123,6892.0
2021-12-27 11:10:00,243.28,243.75,243.08,243.09,10402.0,235.4639,235.9188,235.2703,235.28,10402.0
2021-12-27 11:20:00,243.22,243.36,243.15,243.26,10893.0,235.4058,235.5413,235.338,235.4445,10893.0
2021-12-27 11:30:00,243.3,243.53,243.15,243.38,14669.0,235.4832,235.7058,235.338,235.5606,14669.0
2021-12-27 11:40:00,243.38,243.93,243.29,243.9,17961.0,235.5606,236.093,235.4735,236.0639,17961.0
2021-12-27 11:50:00,243.89,244.25,243.86,244.18,7619.0,236.0543,236.4027,236.0252,236.3349,7619.0
2021-12-27 12:00:00,244.12,244.4,244.12,244.29,2842.0,236.2769,236.5479,236.2769,236.4414,2842.0
2021-12-27 12:10:00,244.31,244.91,244.31,244.8,5257.0,236.4608,237.0415,236.4608,236.935,5257.0
2021-12-27 12:20:00,244.81,244.89,244.59,244.59,6646.0,236.9447,237.0221,236.7318,236.7318,6646.0
2021-12-27 12:30:00,244.61,244.7,244.52,244.54,4569.0,236.7511,236.8382,236.664,236.6834,4569.0
2021-12-27 12:40:00,244.69,245.04,244.69,244.87,3670.0,236.8286,237.1673,236.8286,237.0028,3670.0
2021-12-27 12:50:00,244.91,245.32,244.85,245.24,8673.0,237.0415,237.4383,236.9834,237.3609,8673.0
2021-12-27 13:00:00,245.21,245.42,245.12,245.31,6009.0,237.3318,237.5351,237.2447,237.4286,6009.0
2021-12-27 13:10:00,245.43,245.43,245.05,245.12,9686.0,237.5448,237.5448,237.177,237.2447,9686.0
2021-12-27 13:20:00,245.11,245.28,245.11,245.23,3450.0,237.2351,237.3996,237.2351,237.3512,3450.0
2021-12-27 13:30:00,245.34,245.4,245.2,245.32,4947.0,237.4577,237.5157,237.3222,237.4383,4947.0
2021-12-27 13:40:00,245.25,245.34,245.06,245.26,4917.0,237.3706,237.4577,237.1867,237.3802,4917.0
2021-12-27 13:50:00,245.28,245.7,245.27,245.64,7837.0,237.3996,237.8061,237.3899,237.748,7837.0
2021-12-27 14:00:00,245.47,245.62,245.43,245.62,4394.0,237.5835,237.7287,237.5448,237.7287,4394.0
2021-12-27 14:10:00,245.61,245.88,245.6,245.87,4963.0,237.719,237.9803,237.7093,237.9706,4963.0
2021-12-27 14:20:00,245.8,245.85,245.7,245.85,4776.0,237.9029,237.9513,237.8061,237.9513,4776.0
2021-12-27 14:30:00,245.82,246.0,245.82,245.88,3944.0,237.9223,238.0965,237.9223,237.9803,3944.0
2021-12-27 14:40:00,245.82,245.91,245.56,245.67,5404.0,237.9223,238.0094,237.6706,237.7771,5404.0
2021-12-27 14:50:00,245.66,245.76,245.63,245.68,3807.0,237.7674,237.8642,237.7384,237.7867,3807.0
2021-12-27 15:00:00,245.71,245.95,245.63,245.74,5895.0,237.8158,238.0481,237.7384,237.8448,5895.0
2021-12-27 15:10:00,245.77,245.86,245.64,245.78,7938.0,237.8739,237.961,237.748,237.8835,7938.0
2021-12-27 15:20:00,245.79,246.05,245.75,245.96,5533.0,237.8932,238.1449,237.8545,238.0578,5533.0
2021-12-27 15:30:00,246.08,246.44,246.0,246.34,11706.0,238.1739,238.5223,238.0965,238.4255,11706.0
2021-12-27 15:40:00,246.34,246.51,246.14,246.31,14232.0,238.4255,238.5901,238.232,238.3965,14232.0
2021-12-27 15:50:00,246.29,246.72,246.27,246.59,62400.0,238.3772,238.7933,238.3578,238.6675,62400.0
2021-12-28 09:30:00,247.0,247.84,246.13,247.09,46728.0,239.0643,239.8774,238.2223,239.1514,46728.0
2021-12-28 09:40:00,247.37,247.57,246.1,246.79,3442.0,239.4225,239.616,238.1933,238.8611,3442.0
2021-12-28 09:50:00,246.98,247.24,246.8,246.85,5091.0,239.045,239.2966,238.8708,238.9192,5091.0
2021-12-28 10:00:00,246.91,246.91,245.53,246.0,16872.0,238.9772,238.9772,237.6416,238.0965,16872.0
2021-12-28 10:10:00,245.92,246.25,245.59,245.89,10100.0,238.019,238.3384,237.6996,237.99,10100.0
2021-12-28 10:20:00,245.91,245.91,245.19,245.64,17498.0,238.0094,238.0094,237.3125,237.748,17498.0
2021-12-28 10:30:00,245.61,246.0,245.5,245.86,6775.0,237.719,238.0965,237.6125,237.961,6775.0
2021-12-28 10:40:00,246.02,246.14,245.64,246.14,4949.0,238.1158,238.232,237.748,238.232,4949.0
2021-12-28 10:50:00,246.17,246.31,245.83,245.9,6665.0,238.261,238.3965,237.9319,237.9997,6665.0
2021-12-28 11:00:00,245.91,246.05,245.79,245.79,5865.0,238.0094,238.1449,237.8932,237.8932,5865.0
2021-12-28 11:10:00,245.95,246.07,245.69,245.73,10263.0,238.0481,238.1642,237.7964,237.8351,10263.0
2021-12-28 11:20:00,245.73,245.73,245.18,245.5,8859.0,237.8351,237.8351,237.3028,237.6125,8859.0
2021-12-28 11:30:00,245.46,245.46,245.11,245.22,5155.0,237.5738,237.5738,237.2351,237.3415,5155.0
2021-12-28 11:40:00,245.22,245.27,245.08,245.2,10686.0,237.3415,237.3899,237.206,237.3222,10686.0
2021-12-28 11:50:00,245.18,245.29,245.01,245.01,10066.0,237.3028,237.4093,237.1383,237.1383,10066.0
2021-12-28 12:00:00,245.1,245.32,245.02,245.2,10394.0,237.2254,237.4383,237.148,237.3222,10394.0
2021-12-28 12:10:00,245.23,245.27,245.06,245.1,12750.0,237.3512,237.3899,237.1867,237.2254,12750.0
2021-12-28 12:20:00,245.1,245.16,244.73,244.9,11714.0,237.2254,237.2835,236.8673,237.0318,11714.0
2021-12-28 12:30:00,244.89,245.01,244.56,244.69,9245.0,237.0221,237.1383,236.7027,236.8286,9245.0
2021-12-28 12:40:00,244.82,244.89,244.5,244.5,16709.0,236.9544,237.0221,236.6447,236.6447,16709.0
2021-12-28 12:50:00,244.5,244.74,244.44,244.54,12353.0,236.6447,236.8769,236.5866,236.6834,12353.0
2021-12-28 13:00:00,244.49,244.78,244.45,244.76,6023.0,236.635,236.9157,236.5963,236.8963,6023.0
2021-12-28 13:10:00,244.75,244.84,244.58,244.7,6823.0,236.8866,236.9737,236.7221,236.8382,6823.0
2021-12-28 13:20:00,244.7,244.82,244.51,244.69,5170.0,236.8382,236.9544,236.6543,236.8286,5170.0
2021-12-28 13:30:00,244.69,244.79,244.59,244.6,4115.0,236.8286,236.9253,236.7318,236.7414,4115.0
2021-12-28 13:40:00,244.65,244.75,244.61,244.7,8234.0,236.7898,236.8866,236.7511,236.8382,8234.0
2021-12-28 13:50:00,244.65,244.83,244.61,244.7,10761.0,236.7898,236.9641,236.7511,236.8382,10761.0
2021-12-28 14:00:00,244.69,244.7,244.22,244.3,5583.0,236.8286,236.8382,236.3737,236.4511,5583.0
2021-12-28 14:10:00,244.24,244.32,244.0,244.01,9136.0,236.393,236.4704,236.1607,236.1704,9136.0
2021-12-28 14:20:00,244.01,244.5,244.01,244.43,9280.0,236.1704,236.6447,236.1704,236.5769,9280.0
2021-12-28 14:30:00,244.42,244.48,244.14,244.27,8839.0,236.5672,236.6253,236.2962,236.422,8839.0
2021-12-28 14:40:00,244.27,244.43,244.19,244.28,20380.0,236.422,236.5769,236.3446,236.4317,20380.0
2021-12-28 14:50:00,244.34,244.49,244.23,244.49,12095.0,236.4898,236.635,236.3833,236.635,12095.0
2021-12-28 15:00:00,244.46,244.46,244.32,244.41,8152.0,236.6059,236.6059,236.4704,236.5576,8152.0
2021-12-28 15:10:00,244.4,244.46,244.15,244.17,6820.0,236.5479,236.6059,236.3059,236.3253,6820.0
2021-12-28 15:20:00,244.16,244.27,243.93,243.95,14232.0,236.3156,236.422,236.093,236.1123,14232.0
2021-12-28 15:30:00,243.94,243.94,243.63,243.92,27475.0,236.1027,236.1027,235.8026,236.0833,27475.0
2021-12-28 15:40:00,243.94,244.32,243.93,244.29,48195.0,236.1027,236.4704,236.093,236.4414,48195.0
2021-12-28 15:50:00,244.26,244.32,243.84,244.32,126020.0,236.4124,236.4704,236.0059,236.4704,126020.0
2021-12-29 09:30:00,244.02,245.24,243.64,245.12,26959.0,236.1801,237.3609,235.8123,237.2447,26959.0
2021-12-29 09:40:00,245.28,245.34,244.42,244.61,7239.0,237.3996,237.4577,236.5672,236.7511,7239.0
2021-12-29 09:50:00,244.79,245.38,244.51,245.35,5528.0,236.9253,237.4964,236.6543,237.4674,5528.0
2021-12-29 10:00:00,245.36,245.74,245.32,245.43,8070.0,237.477,237.8448,237.4383,237.5448,8070.0
2021-12-29 10:10:00,245.54,245.73,244.72,245.73,11902.0,237.6512,237.8351,236.8576,237.8351,11902.0
2021-12-29 10:20:00,245.62,245.64,245.33,245.43,9070.0,237.7287,237.748,237.448,237.5448,9070.0
2021-12-29 10:30:00,245.55,246.4,245.46,246.23,11844.0,237.6609,238.4836,237.5738,238.3191,11844.0
2021-12-29 10:40:00,246.22,246.39,245.92,246.02,11936.0,238.3094,238.4739,238.019,238.1158,11936.0
2021-12-29 10:50:00,246.01,246.07,245.83,245.88,9382.0,238.1061,238.1642,237.9319,237.9803,9382.0
2021-12-29 11:00:00,245.83,245.96,245.17,245.23,9558.0,237.9319,238.0578,237.2931,237.3512,9558.0
2021-12-29 11:10:00,245.19,245.24,244.75,245.05,16143.0,237.3125,237.3609,236.8866,237.177,16143.0
2021-12-29 11:20:00,245.05,245.45,245.05,245.38,6240.0,237.177,237.5641,237.177,237.4964,6240.0
2021-12-29 11:30:00,245.38,246.02,245.27,245.7,11774.0,237.4964,238.1158,237.3899,237.8061,11774.0
2021-12-29 11:40:00,245.7,246.07,245.67,246.0,3965.0,237.8061,238.1642,237.7771,238.0965,3965.0
2021-12-29 11:50:00,246.05,246.06,245.77,245.85,5854.0,238.1449,238.1545,237.8739,237.9513,5854.0
2021-12-29 12:00:00,245.9,245.9,245.56,245.78,6685.0,237.9997,237.9997,237.6706,237.8835,6685.0
2021-12-29 12:10:00,245.79,245.96,245.73,245.87,3902.0,237.8932,238.0578,237.8351,237.9706,3902.0
2021-12-29 12:20:00,245.78,245.89,245.6,245.74,4892.0,237.8835,237.99,237.7093,237.8448,4892.0
2021-12-29 12:30:00,245.65,245.82,245.53,245.67,8063.0,237.7577,237.9223,237.6416,237.7771,8063.0
2021-12-29 12:40:00,245.73,245.96,245.72,245.8,4744.0,237.8351,238.0578,237.8255,237.9029,4744.0
2021-12-29 12:50:00,245.8,246.22,245.77,246.22,5333.0,237.9029,238.3094,237.8739,238.3094,5333.0
2021-12-29 13:00:00,246.21,246.41,246.14,246.3,4688.0,238.2997,238.4933,238.232,238.3868,4688.0
2021-12-29 13:10:00,246.28,246.39,246.14,246.31,4021.0,238.3675,238.4739,238.232,238.3965,4021.0
2021-12-29 13:20:00,246.25,246.4,246.12,246.23,6324.0,238.3384,238.4836,238.2126,238.3191,6324.0
2021-12-29 13:30:00,246.28,246.42,246.16,246.33,6209.0,238.3675,238.503,238.2513,238.4159,6209.0
2021-12-29 13:40:00,246.3,246.3,246.01,246.2,5455.0,238.3868,238.3868,238.1061,238.29,5455.0
2021-12-29 13:50:00,246.21,246.21,246.09,246.17,7177.0,238.2997,238.2997,238.1836,238.261,7177.0
2021-12-29 14:00:00,246.19,246.45,246.13,246.44,11276.0,238.2804,238.532,238.2223,238.5223,11276.0
2021-12-29 14:10:00,246.43,246.85,246.39,246.68,7608.0,238.5127,238.9192,238.4739,238.7546,7608.0
2021-12-29 14:20:00,246.68,246.79,246.38,246.46,8482.0,238.7546,238.8611,238.4643,238.5417,8482.0
2021-12-29 14:30:00,246.49,247.13,246.4,246.97,19610.0,238.5707,239.1902,238.4836,239.0353,19610.0
2021-12-29 14:40:00,246.94,246.98,246.64,246.71,8553.0,239.0063,239.045,238.7159,238.7837,8553.0
2021-12-29 14:50:00,246.72,247.01,246.63,246.92,14070.0,238.7933,239.074,238.7062,238.9869,14070.0
2021-12-29 15:00:00,246.96,247.14,246.79,247.09,6759.0,239.0256,239.1998,238.8611,239.1514,6759.0
2021-12-29 15:10:00,247.13,247.53,247.09,247.29,13346.0,239.1902,239.5773,239.1514,239.345,13346.0
2021-12-29 15:20:00,247.31,247.48,247.18,247.29,8717.0,239.3644,239.5289,239.2386,239.345,8717.0
2021-12-29 15:30:00,247.28,247.67,247.28,247.4,18029.0,239.3353,239.7128,239.3353,239.4515,18029.0
2021-12-29 15:40:00,247.47,247.72,247.42,247.7,17567.0,239.5192,239.7612,239.4708,239.7419,17567.0
2021-12-29 15:50:00,247.77,247.85,247.0,247.08,82324.0,239.8096,239.887,239.0643,239.1418,82324.0
2021-12-30 09:30:00,247.05,249.27,247.05,247.45,15376.0,239.1127,241.2614,239.1127,239.4999,15376.0
2021-12-30 09:40:00,247.3,247.99,246.86,247.42,11545.0,239.3547,240.0225,238.9288,239.4708,11545.0
2021-12-30 09:50:00,247.13,247.26,246.26,246.3,13296.0,239.1902,239.316,238.3481,238.3868,13296.0
2021-12-30 10:00:00,246.44,246.53,245.82,246.46,6428.0,238.5223,238.6094,237.9223,238.5417,6428.0
2021-12-30 10:10:00,246.62,246.82,246.43,246.59,5825.0,238.6965,238.8901,238.5127,238.6675,5825.0
2021-12-30 10:20:00,246.52,246.8,246.16,246.29,18205.0,238.5998,238.8708,238.2513,238.3772,18205.0
2021-12-30 10:30:00,246.25,246.68,246.21,246.65,7123.0,238.3384,238.7546,238.2997,238.7256,7123.0
2021-12-30 10:40:00,246.73,246.97,246.59,246.97,8583.0,238.803,239.0353,238.6675,239.0353,8583.0
2021-12-30 10:50:00,247.02,247.1,246.64,246.65,20959.0,239.0837,239.1611,238.7159,238.7256,20959.0
2021-12-30 11:00:00,246.62,246.67,246.42,246.55,3908.0,238.6965,238.7449,238.503,238.6288,3908.0
2021-12-30 11:10:00,246.55,246.73,246.51,246.61,7184.0,238.6288,238.803,238.5901,238.6869,7184.0
2021-12-30 11:20:00,246.61,246.79,246.6,246.66,15833.0,238.6869,238.8611,238.6772,238.7353,15833.0
2021-12-30 11:30:00,246.71,246.84,245.81,246.23,20765.0,238.7837,238.9095,237.9126,238.3191,20765.0
2021-12-30 11:40:00,246.13,246.26,245.97,245.97,9414.0,238.2223,238.3481,238.0674,238.0674,9414.0
2021-12-30 11:50:00,245.85,245.91,245.63,245.78,6788.0,237.9513,238.0094,237.7384,237.8835,6788.0
2021-12-30 12:00:00,245.74,245.79,245.61,245.66,3569.0,237.8448,237.8932,237.719,237.7674,3569.0
2021-12-30 12:10:00,245.67,245.91,245.67,245.8,7010.0,237.7771,238.0094,237.7771,237.9029,7010.0
2021-12-30 12:20:00,245.75,245.85,245.62,245.85,4863.0,237.8545,237.9513,237.7287,237.9513,4863.0
2021-12-30 12:30:00,245.85,246.06,245.8,246.06,5750.0,237.9513,238.1545,237.9029,238.1545,5750.0
2021-12-30 12:40:00,246.1,246.18,245.91,245.91,3806.0,238.1933,238.2707,238.0094,238.0094,3806.0
2021-12-30 12:50:00,245.91,245.91,245.78,245.79,3239.0,238.0094,238.0094,237.8835,237.8932,3239.0
2021-12-30 13:00:00,245.81,245.85,245.63,245.77,6158.0,237.9126,237.9513,237.7384,237.8739,6158.0
2021-12-30 13:10:00,245.77,245.86,245.61,245.79,3867.0,237.8739,237.961,237.719,237.8932,3867.0
2021-12-30 13:20:00,245.78,245.91,245.72,245.72,3220.0,237.8835,238.0094,237.8255,237.8255,3220.0
2021-12-30 13:30:00,245.72,245.86,245.69,245.81,3478.0,237.8255,237.961,237.7964,237.9126,3478.0
2021-12-30 13:40:00,245.84,246.2,245.8,246.13,5140.0,237.9416,238.29,237.9029,238.2223,5140.0
2021-12-30 13:50:00,246.23,246.35,246.02,246.1,4759.0,238.3191,238.4352,238.1158,238.1933,4759.0
2021-12-30 14:00:00,246.05,246.16,245.85,246.16,5077.0,238.1449,238.2513,237.9513,238.2513,5077.0
2021-12-30 14:10:00,246.0,246.07,245.76,245.76,8770.0,238.0965,238.1642,237.8642,237.8642,8770.0
2021-12-30 14:20:00,245.73,245.96,245.73,245.84,6231.0,237.8351,238.0578,237.8351,237.9416,6231.0
2021-12-30 14:30:00,245.81,246.15,245.69,246.07,5534.0,237.9126,238.2416,237.7964,238.1642,5534.0
2021-12-30 14:40:00,245.96,246.13,245.89,246.1,9945.0,238.0578,238.2223,237.99,238.1933,9945.0
2021-12-30 14:50:00,246.01,246.04,245.89,245.92,4674.0,238.1061,238.1352,237.99,238.019,4674.0
2021-12-30 15:00:00,246.0,246.0,245.56,245.8,8911.0,238.0965,238.0965,237.6706,237.9029,8911.0
2021-12-30 15:10:00,245.75,246.05,245.75,245.99,20344.0,237.8545,238.1449,237.8545,238.0868,20344.0
2021-12-30 15:20:00,245.95,246.07,245.6,245.69,10345.0,238.0481,238.1642,237.7093,237.7964,10345.0
2021-12-30 15:30:00,245.63,245.7,245.38,245.65,14331.0,237.7384,237.8061,237.4964,237.7577,14331.0
2021-12-30 15:40:00,245.67,245.7,245.34,245.47,19412.0,237.7771,237.8061,237.4577,237.5835,19412.0
2021-12-30 15:50:00,245.27,245.55,244.96,245.06,82784.0,237.3899,237.6609,237.0899,237.1867,82784.0
2021-12-31 09:30:00,245.16,246.99,245.16,246.94,11322.0,237.2835,239.0547,237.2835,239.0063,11322.0
2021-12-31 09:40:00,246.55,246.85,246.02,246.14,4380.0,238.6288,238.9192,238.1158,238.232,4380.0
2021-12-31 09:50:00,246.2,246.51,245.98,245.98,1838.0,238.29,238.5901,238.0771,238.0771,1838.0
2021-12-31 10:00:00,245.87,246.02,245.42,245.71,13439.0,237.9706,238.1158,237.5351,237.8158,13439.0
2021-12-31 10:10:00,245.67,246.54,245.67,246.53,4166.0,237.7771,238.6191,237.7771,238.6094,4166.0
2021-12-31 10:20:00,246.43,246.57,246.07,246.19,14001.0,238.5127,238.6482,238.1642,238.2804,14001.0
2021-12-31 10:30:00,246.14,246.18,245.45,245.65,7200.0,238.232,238.2707,237.5641,237.7577,7200.0
2021-12-31 10:40:00,245.67,246.0,245.59,245.65,8212.0,237.7771,238.0965,237.6996,237.7577,8212.0
2021-12-31 10:50:00,245.71,245.96,245.65,245.79,6614.0,237.8158,238.0578,237.7577,237.8932,6614.0
2021-12-31 11:00:00,245.78,245.91,245.51,245.64,14770.0,237.8835,238.0094,237.6222,237.748,14770.0
2021-12-31 11:10:00,245.52,245.7,245.3,245.52,9058.0,237.6319,237.8061,237.419,237.6319,9058.0
2021-12-31 11:20:00,245.47,245.47,245.03,245.1,4940.0,237.5835,237.5835,237.1576,237.2254,4940.0
2021-12-31 11:30:00,245.08,245.34,244.92,245.09,9887.0,237.206,237.4577,237.0512,237.2157,9887.0
2021-12-31 11:40:00,245.03,245.35,245.03,245.26,2826.0,237.1576,237.4674,237.1576,237.3802,2826.0
2021-12-31 11:50:00,245.31,245.44,245.04,245.12,13082.0,237.4286,237.5545,237.1673,237.2447,13082.0
2021-12-31 12:00:00,245.06,245.33,244.99,245.22,7757.0,237.1867,237.448,237.1189,237.3415,7757.0
2021-12-31 12:10:00,245.19,245.19,244.92,245.02,5119.0,237.3125,237.3125,237.0512,237.148,5119.0
2021-12-31 12:20:00,245.08,245.27,245.05,245.08,3435.0,237.206,237.3899,237.177,237.206,3435.0
2021-12-31 12:30:00,245.1,245.52,245.1,245.51,2705.0,237.2254,237.6319,237.2254,237.6222,2705.0
2021-12-31 12:40:00,245.44,245.51,245.03,245.03,10260.0,237.5545,237.6222,237.1576,237.1576,10260.0
2021-12-31 12:50:00,245.09,245.33,245.03,245.33,2875.0,237.2157,237.448,237.1576,237.448,2875.0
2021-12-31 13:00:00,245.29,245.57,245.19,245.31,7754.0,237.4093,237.6803,237.3125,237.4286,7754.0
2021-12-31 13:10:00,245.29,245.39,245.26,245.26,1745.0,237.4093,237.5061,237.3802,237.3802,1745.0
2021-12-31 13:20:00,245.32,245.56,245.32,245.5,2857.0,237.4383,237.6706,237.4383,237.6125,2857.0
2021-12-31 13:30:00,245.5,245.54,245.13,245.18,6138.0,237.6125,237.6512,237.2544,237.3028,6138.0
2021-12-31 13:40:00,245.16,245.18,244.9,245.18,4184.0,237.2835,237.3028,237.0318,237.3028,4184.0
2021-12-31 13:50:00,245.09,245.33,244.99,245.32,3785.0,237.2157,237.448,237.1189,237.4383,3785.0
2021-12-31 14:00:00,245.34,245.56,245.23,245.45,8227.0,237.4577,237.6706,237.3512,237.5641,8227.0
2021-12-31 14:10:00,245.51,245.51,245.12,245.12,3294.0,237.6222,237.6222,237.2447,237.2447,3294.0
2021-12-31 14:20:00,245.04,245.35,245.04,245.21,5707.0,237.1673,237.4674,237.1673,237.3318,5707.0
2021-12-31 14:30:00,245.22,245.39,245.09,245.39,6911.0,237.3415,237.5061,237.2157,237.5061,6911.0
2021-12-31 14:40:00,245.33,245.4,245.13,245.13,2875.0,237.448,237.5157,237.2544,237.2544,2875.0
2021-12-31 14:50:00,245.04,245.18,244.96,244.97,5278.0,237.1673,237.3028,237.0899,237.0996,5278.0
2021-12-31 15:00:00,245.01,245.27,245.0,245.21,4619.0,237.1383,237.3899,237.1286,237.3318,4619.0
2021-12-31 15:10:00,245.23,245.23,244.8,244.87,8174.0,237.3512,237.3512,236.935,237.0028,8174.0
2021-12-31 15:20:00,244.93,244.97,244.77,244.93,4709.0,237.0608,237.0996,236.906,237.0608,4709.0
2021-12-31 15:30:00,244.98,245.02,244.51,244.64,19293.0,237.1092,237.148,236.6543,236.7802,19293.0
2021-12-31 15:40:00,244.56,244.98,244.56,244.66,16282.0,236.7027,237.1092,236.7027,236.7995,16282.0
2021-12-31 15:50:00,244.65,244.65,243.74,243.95,99408.0,236.7898,236.7898,235.9091,236.1123,99408.0
2022-01-03 09:30:00,242.29,243.24,240.54,240.55,70262.0,234.5057,235.4251,232.8119,232.8216,70262.0
2022-01-03 09:40:00,240.61,240.61,236.32,236.84,134753.0,232.8796,232.8796,228.7275,229.2308,134753.0
2022-01-03 09:50:00,237.18,239.02,236.65,236.83,42941.0,229.5598,231.3407,229.0469,229.2211,42941.0
2022-01-03 10:00:00,236.91,237.08,236.21,236.26,42128.0,229.2985,229.4631,228.621,228.6694,42128.0
2022-01-03 10:10:00,236.31,236.92,236.16,236.58,39165.0,228.7178,229.3082,228.5726,228.9791,39165.0
2022-01-03 10:20:00,236.44,236.6,235.74,235.9,41162.0,228.8436,228.9985,228.1661,228.321,41162.0
2022-01-03 10:30:00,235.78,235.78,234.78,235.48,41661.0,228.2048,228.2048,227.2369,227.9145,41661.0
2022-01-03 10:40:00,235.6,236.08,234.92,235.79,16602.0,228.0306,228.4952,227.3724,228.2145,16602.0
2022-01-03 10:50:00,235.8,236.26,235.32,236.0,13455.0,228.2242,228.6694,227.7596,228.4177,13455.0
2022-01-03 11:00:00,235.94,235.96,234.76,234.86,20200.0,228.3597,228.379,227.2176,227.3144,20200.0
2022-01-03 11:10:00,234.99,235.18,234.0,234.09,39785.0,227.4402,227.6241,226.482,226.5691,39785.0
2022-01-03 11:20:00,234.09,234.39,233.54,234.06,25450.0,226.5691,226.8595,226.0368,226.5401,25450.0
2022-01-03 11:30:00,234.04,234.14,233.69,233.89,26699.0,226.5207,226.6175,226.182,226.3755,26699.0
2022-01-03 11:40:00,233.88,234.42,233.79,234.2,15311.0,226.3659,226.8885,226.2788,226.6756,15311.0
2022-01-03 11:50:00,234.19,234.19,233.77,233.9,16315.0,226.6659,226.6659,226.2594,226.3852,16315.0
2022-01-03 12:00:00,233.89,234.02,233.61,233.91,18568.0,226.3755,226.5014,226.1045,226.3949,18568.0
2022-01-03 12:10:00,233.92,234.61,233.83,234.5,24956.0,226.4046,227.0724,226.3175,226.9659,24956.0
2022-01-03 12:20:00,234.47,234.91,234.46,234.61,9579.0,226.9369,227.3628,226.9272,227.0724,9579.0
2022-01-03 12:30:00,234.67,234.71,234.1,234.13,19092.0,227.1305,227.1692,226.5788,226.6078,19092.0
2022-01-03 12:40:00,234.11,234.38,234.0,234.05,17011.0,226.5885,226.8498,226.482,226.5304,17011.0
2022-01-03 12:50:00,234.06,234.2,233.66,233.81,17978.0,226.5401,226.6756,226.1529,226.2981,17978.0
2022-01-03 13:00:00,233.85,234.08,233.76,234.08,13111.0,226.3368,226.5594,226.2497,226.5594,13111.0
2022-01-03 13:10:00,234.07,234.2,233.88,234.07,13737.0,226.5498,226.6756,226.3659,226.5498,13737.0
2022-01-03 13:20:00,234.01,234.3,233.98,233.99,28904.0,226.4917,226.7724,226.4626,226.4723,28904.0
2022-01-03 13:30:00,233.98,234.06,233.9,233.9,15675.0,226.4626,226.5401,226.3852,226.3852,15675.0
2022-01-03 13:40:00,233.98,234.32,233.74,234.31,18373.0,226.4626,226.7917,226.2304,226.782,18373.0
2022-01-03 13:50:00,234.38,234.55,234.32,234.45,23890.0,226.8498,227.0143,226.7917,226.9175,23890.0
2022-01-03 14:00:00,234.45,234.86,234.45,234.7,16732.0,226.9175,227.3144,226.9175,227.1595,16732.0
2022-01-03 14:10:00,234.68,234.71,234.19,234.51,14710.0,227.1402,227.1692,226.6659,226.9756,14710.0
2022-01-03 14:20:00,234.5,234.5,234.08,234.15,14939.0,226.9659,226.9659,226.5594,226.6272,14939.0
2022-01-03 14:30:00,234.05,234.28,233.96,234.28,16510.0,226.5304,226.753,226.4433,226.753,16510.0
2022-01-03 14:40:00,234.32,234.61,234.22,234.46,15589.0,226.7917,227.0724,226.6949,226.9272,15589.0
2022-01-03 14:50:00,234.49,234.55,234.02,234.05,21222.0,226.9563,227.0143,226.5014,226.5304,21222.0
2022-01-03 15:00:00,234.09,234.26,233.91,234.13,22074.0,226.5691,226.7337,226.3949,226.6078,22074.0
2022-01-03 15:10:00,234.1,234.35,234.06,234.18,21459.0,226.5788,226.8208,226.5401,226.6562,21459.0
2022-01-03 15:20:00,234.18,234.3,233.79,233.84,32305.0,226.6562,226.7724,226.2788,226.3271,32305.0
2022-01-03 15:30:00,233.86,234.11,233.65,233.67,51608.0,226.3465,226.5885,226.1433,226.1626,51608.0
2022-01-03 15:40:00,233.67,233.99,233.32,233.78,86020.0,226.1626,226.4723,225.8239,226.2691,86020.0
2022-01-03 15:50:00,233.84,234.14,233.52,234.01,318728.0,226.3271,226.6175,226.0174,226.4917,318728.0
2022-01-04 09:30:00,234.07,234.07,229.55,229.55,143979.0,226.5498,226.5498,222.175,222.175,143979.0
2022-01-04 09:40:00,229.52,229.65,227.91,228.02,92215.0,222.1459,222.2718,220.5877,220.6941,92215.0
2022-01-04 09:50:00,227.99,227.99,226.16,226.68,151165.0,220.6651,220.6651,218.8939,219.3972,151165.0
2022-01-04 10:00:00,226.72,227.76,225.65,225.77,78375.0,219.4359,220.4425,218.4003,218.5164,78375.0
2022-01-04 10:10:00,225.74,226.41,225.2,225.75,88989.0,218.4874,219.1359,217.9647,218.4971,88989.0
2022-01-04 10:20:00,225.72,227.72,225.65,227.71,67231.0,218.468,220.4038,218.4003,220.3941,67231.0
2022-01-04 10:30:00,227.77,227.82,226.96,227.01,53721.0,220.4522,220.5006,219.6682,219.7166,53721.0
2022-01-04 10:40:00,227.01,227.12,225.65,226.52,58976.0,219.7166,219.823,218.4003,219.2423,58976.0
2022-01-04 10:50:00,226.48,226.91,225.98,226.07,53141.0,219.2036,219.6198,218.7197,218.8068,53141.0
2022-01-04 11:00:00,226.12,227.53,225.99,226.46,251658.0,218.8552,220.2199,218.7294,219.1843,251658.0
2022-01-04 11:10:00,226.63,226.64,225.66,226.19,78080.0,219.3488,219.3585,218.41,218.9229,78080.0
2022-01-04 11:20:00,226.14,226.69,226.07,226.62,50817.0,218.8745,219.4069,218.8068,219.3391,50817.0
2022-01-04 11:30:00,226.59,227.23,226.23,226.23,54883.0,219.3101,219.9295,218.9616,218.9616,54883.0
2022-01-04 11:40:00,226.22,226.55,225.75,225.97,47872.0,218.952,219.2714,218.4971,218.71,47872.0
2022-01-04 11:50:00,225.95,225.98,225.01,225.11,54424.0,218.6906,218.7197,217.7808,217.8776,54424.0
2022-01-04 12:00:00,225.14,225.65,224.32,225.47,92346.0,217.9067,218.4003,217.113,218.2261,92346.0
2022-01-04 12:10:00,225.45,225.73,225.41,225.72,25731.0,218.2067,218.4777,218.168,218.468,25731.0
2022-01-04 12:20:00,225.75,225.8,225.14,225.14,34365.0,218.4971,218.5455,217.9067,217.9067,34365.0
2022-01-04 12:30:00,225.18,225.28,224.49,224.8,48066.0,217.9454,218.0422,217.2775,217.5776,48066.0
2022-01-04 12:40:00,224.83,224.83,224.01,224.11,52061.0,217.6066,217.6066,216.813,216.9098,52061.0
2022-01-04 12:50:00,224.13,224.29,223.83,223.98,35974.0,216.9291,217.084,216.6387,216.7839,35974.0
2022-01-04 13:00:00,224.06,224.58,223.61,223.64,39804.0,216.8614,217.3647,216.4258,216.4549,39804.0
2022-01-04 13:10:00,223.67,223.95,222.97,223.09,34389.0,216.4839,216.7549,215.8064,215.9225,34389.0
2022-01-04 13:20:00,223.05,223.79,222.82,223.67,63054.0,215.8838,216.6,215.6612,216.4839,63054.0
2022-01-04 13:30:00,223.78,224.32,223.36,223.39,28078.0,216.5904,217.113,216.1839,216.2129,28078.0
2022-01-04 13:40:00,223.38,223.38,222.58,222.81,58252.0,216.2032,216.2032,215.4289,215.6515,58252.0
2022-01-04 13:50:00,222.8,223.0,222.14,222.61,42217.0,215.6418,215.8354,215.003,215.4579,42217.0
2022-01-04 14:00:00,222.58,223.11,222.58,222.84,32877.0,215.4289,215.9419,215.4289,215.6806,32877.0
2022-01-04 14:10:00,222.89,223.33,222.64,223.18,31664.0,215.729,216.1548,215.487,216.0096,31664.0
2022-01-04 14:20:00,223.18,223.2,222.72,222.95,22692.0,216.0096,216.029,215.5644,215.787,22692.0
2022-01-04 14:30:00,222.95,222.99,222.24,222.29,44599.0,215.787,215.8257,215.0998,215.1482,44599.0
2022-01-04 14:40:00,222.29,222.79,222.29,222.71,38133.0,215.1482,215.6322,215.1482,215.5547,38133.0
2022-01-04 14:50:00,222.7,223.49,222.61,223.48,63059.0,215.5451,216.3097,215.4579,216.3,63059.0
2022-01-04 15:00:00,223.57,224.65,223.54,224.52,34781.0,216.3871,217.4324,216.3581,217.3066,34781.0
2022-01-04 15:10:00,224.56,225.11,224.52,225.04,51484.0,217.3453,217.8776,217.3066,217.8099,51484.0
2022-01-04 15:20:00,225.04,225.44,224.98,225.18,57101.0,217.8099,218.197,217.7518,217.9454,57101.0
2022-01-04 15:30:00,225.15,225.96,225.09,225.95,67899.0,217.9163,218.7003,217.8583,218.6906,67899.0
2022-01-04 15:40:00,225.93,225.93,225.38,225.49,84614.0,218.6713,218.6713,218.139,218.2454,84614.0
2022-01-04 15:50:00,225.57,225.99,224.85,225.04,306566.0,218.3228,218.7294,217.626,217.8099,306566.0
2022-01-05 09:30:00,227.0,227.0,223.42,223.65,125140.0,219.7069,219.7069,216.2419,216.4645,125140.0
2022-01-05 09:40:00,223.63,223.75,222.51,222.84,29839.0,216.4452,216.5613,215.3612,215.6806,29839.0
2022-01-05 09:50:00,222.76,223.65,222.24,222.28,49939.0,215.6031,216.4645,215.0998,215.1385,49939.0
2022-01-05 10:00:00,222.27,222.8,221.93,222.21,70670.0,215.1289,215.6418,214.7998,215.0708,70670.0
2022-01-05 10:10:00,222.25,222.46,221.23,221.48,69567.0,215.1095,215.3128,214.1223,214.3643,69567.0
2022-01-05 10:20:00,221.48,221.92,220.27,220.72,125424.0,214.3643,214.7901,213.1931,213.6287,125424.0
2022-01-05 10:30:00,220.72,220.77,219.62,220.34,105038.0,213.6287,213.6771,212.564,213.2609,105038.0
2022-01-05 10:40:00,220.4,221.39,220.06,220.64,36506.0,213.3189,214.2771,212.9899,213.5512,36506.0
2022-01-05 10:50:00,220.53,220.82,219.75,220.63,86116.0,213.4448,213.7255,212.6898,213.5416,86116.0
2022-01-05 11:00:00,220.63,221.09,220.27,220.63,35637.0,213.5416,213.9868,213.1931,213.5416,35637.0
2022-01-05 11:10:00,220.67,220.67,219.76,220.45,58887.0,213.5803,213.5803,212.6995,213.3673,58887.0
2022-01-05 11:20:00,220.39,220.39,219.68,220.06,55868.0,213.3093,213.3093,212.6221,212.9899,55868.0
2022-01-05 11:30:00,220.05,220.1,218.66,218.91,90286.0,212.9802,213.0286,211.6349,211.8768,90286.0
2022-01-05 11:40:00,218.85,219.86,218.51,219.46,50887.0,211.8187,212.7963,211.4897,212.4091,50887.0
2022-01-05 11:50:00,219.46,219.68,218.89,219.66,41130.0,212.4091,212.6221,211.8575,212.6027,41130.0
2022-01-05 12:00:00,219.77,220.23,218.86,218.99,42154.0,212.7092,213.1544,211.8284,211.9543,42154.0
2022-01-05 12:10:00,219.03,219.19,218.59,218.67,42021.0,211.993,212.1478,211.5671,211.6445,42021.0
2022-01-05 12:20:00,218.66,219.84,218.49,219.2,46388.0,211.6349,212.7769,211.4703,212.1575,46388.0
2022-01-05 12:30:00,219.2,220.32,219.01,220.0,67036.0,212.1575,213.2415,211.9736,212.9318,67036.0
2022-01-05 12:40:00,220.06,220.63,219.76,219.92,66388.0,212.9899,213.5416,212.6995,212.8544,66388.0
2022-01-05 12:50:00,219.94,219.98,218.85,219.06,54882.0,212.8737,212.9124,211.8187,212.022,54882.0
2022-01-05 13:00:00,219.05,219.76,218.86,219.45,46342.0,212.0123,212.6995,211.8284,212.3995,46342.0
2022-01-05 13:10:00,219.54,219.87,219.31,219.81,32170.0,212.4866,212.806,212.264,212.7479,32170.0
2022-01-05 13:20:00,219.81,220.76,219.76,220.2,49581.0,212.7479,213.6674,212.6995,213.1254,49581.0
2022-01-05 13:30:00,220.27,221.06,220.22,220.85,43341.0,213.1931,213.9577,213.1447,213.7545,43341.0
2022-01-05 13:40:00,220.88,221.34,220.8,220.97,40165.0,213.7835,214.2287,213.7061,213.8706,40165.0
2022-01-05 13:50:00,221.0,221.22,220.09,220.41,38150.0,213.8997,214.1126,213.0189,213.3286,38150.0
2022-01-05 14:00:00,220.44,221.07,219.86,219.86,56107.0,213.3577,213.9674,212.7963,212.7963,56107.0
2022-01-05 14:10:00,219.98,220.25,218.83,219.02,51201.0,212.9124,213.1738,211.7994,211.9833,51201.0
2022-01-05 14:20:00,219.02,219.61,219.0,219.34,39102.0,211.9833,212.5543,211.9639,212.293,39102.0
2022-01-05 14:30:00,219.35,219.45,218.46,218.64,43921.0,212.3027,212.3995,211.4413,211.6155,43921.0
2022-01-05 14:40:00,218.54,218.73,218.07,218.14,45694.0,211.5187,211.7026,211.0638,211.1316,45694.0
2022-01-05 14:50:00,218.14,218.66,217.61,217.87,56132.0,211.1316,211.6349,210.6186,210.8702,56132.0
2022-01-05 15:00:00,217.84,217.85,216.38,216.87,96206.0,210.8412,210.8509,209.4281,209.9024,96206.0
2022-01-05 15:10:00,216.89,217.04,215.91,216.02,89088.0,209.9217,210.0669,208.9732,209.0797,89088.0
2022-01-05 15:20:00,216.03,216.99,215.6,216.32,90410.0,209.0893,210.0185,208.6732,209.37,90410.0
2022-01-05 15:30:00,216.25,217.68,215.92,217.13,106118.0,209.3023,210.6863,208.9829,210.154,106118.0
2022-01-05 15:40:00,217.16,217.82,216.21,216.21,116050.0,210.183,210.8218,209.2636,209.2636,116050.0
2022-01-05 15:50:00,216.29,217.26,216.15,216.65,335163.0,209.341,210.2798,209.2055,209.6894,335163.0
2022-01-06 09:30:00,215.48,217.0,214.55,216.45,127707.0,208.557,210.0282,207.6569,209.4959,127707.0
2022-01-06 09:40:00,216.61,216.93,215.91,216.07,92750.0,209.6507,209.9604,208.9732,209.1281,92750.0
2022-01-06 09:50:00,216.15,216.15,213.62,213.68,50062.0,209.2055,209.2055,206.7568,206.8149,50062.0
2022-01-06 10:00:00,213.7,215.84,213.7,215.58,47938.0,206.8342,208.9055,206.8342,208.6538,47938.0
2022-01-06 10:10:00,215.71,216.92,215.1,216.75,32887.0,208.7796,209.9508,208.1892,209.7862,32887.0
2022-01-06 10:20:00,216.85,217.71,216.77,217.2,65911.0,209.883,210.7154,209.8056,210.2218,65911.0
2022-01-06 10:30:00,217.19,218.87,217.12,218.54,57143.0,210.2121,211.8381,210.1443,211.5187,57143.0
2022-01-06 10:40:00,218.68,218.68,217.64,218.42,61820.0,211.6542,211.6542,210.6476,211.4026,61820.0
2022-01-06 10:50:00,218.57,218.85,217.99,218.67,34341.0,211.5477,211.8187,210.9864,211.6445,34341.0
2022-01-06 11:00:00,218.67,219.48,218.28,218.41,60700.0,211.6445,212.4285,211.2671,211.3929,60700.0
2022-01-06 11:10:00,218.51,219.43,218.28,219.4,47742.0,211.4897,212.3801,211.2671,212.3511,47742.0
2022-01-06 11:20:00,219.27,219.66,219.02,219.19,63074.0,212.2253,212.6027,211.9833,212.1478,63074.0
2022-01-06 11:30:00,219.14,219.35,218.9,219.25,28341.0,212.0994,212.3027,211.8671,212.2059,28341.0
2022-01-06 11:40:00,219.2,219.66,219.03,219.46,46164.0,212.1575,212.6027,211.993,212.4091,46164.0
2022-01-06 11:50:00,219.5,220.44,219.4,220.42,27834.0,212.4479,213.3577,212.3511,213.3383,27834.0
2022-01-06 12:00:00,220.36,220.56,219.65,219.65,30062.0,213.2802,213.4738,212.593,212.593,30062.0
2022-01-06 12:10:00,219.52,219.6,219.07,219.18,17432.0,212.4672,212.5447,212.0317,212.1381,17432.0
2022-01-06 12:20:00,219.26,219.42,219.0,219.19,16684.0,212.2156,212.3704,211.9639,212.1478,16684.0
2022-01-06 12:30:00,219.21,219.36,218.87,218.87,16900.0,212.1672,212.3124,211.8381,211.8381,16900.0
2022-01-06 12:40:00,218.79,219.06,218.64,218.87,16514.0,211.7607,212.022,211.6155,211.8381,16514.0
2022-01-06 12:50:00,218.81,218.87,218.32,218.39,19924.0,211.78,211.8381,211.3058,211.3735,19924.0
2022-01-06 13:00:00,218.39,218.54,218.06,218.33,36579.0,211.3735,211.5187,211.0541,211.3155,36579.0
2022-01-06 13:10:00,218.3,218.4,217.97,218.16,42795.0,211.2864,211.3832,210.967,211.1509,42795.0
2022-01-06 13:20:00,218.16,218.2,217.37,217.68,38012.0,211.1509,211.1896,210.3863,210.6863,38012.0
2022-01-06 13:30:00,217.66,217.94,217.48,217.85,17955.0,210.667,210.938,210.4928,210.8509,17955.0
2022-01-06 13:40:00,217.76,217.85,217.4,217.63,52081.0,210.7638,210.8509,210.4153,210.6379,52081.0
2022-01-06 13:50:00,217.54,217.63,217.27,217.31,28337.0,210.5508,210.6379,210.2895,210.3282,28337.0
2022-01-06 14:00:00,217.35,217.84,217.2,217.62,26067.0,210.3669,210.8412,210.2218,210.6283,26067.0
2022-01-06 14:10:00,217.64,218.01,217.35,217.69,29322.0,210.6476,211.0057,210.3669,210.696,29322.0
2022-01-06 14:20:00,217.69,218.12,217.36,217.88,44721.0,210.696,211.1122,210.3766,210.8799,44721.0
2022-01-06 14:30:00,217.92,218.63,217.89,218.59,25074.0,210.9186,211.6058,210.8896,211.5671,25074.0
2022-01-06 14:40:00,218.62,218.87,218.47,218.83,23990.0,211.5961,211.8381,211.451,211.7994,23990.0
2022-01-06 14:50:00,218.81,218.88,218.44,218.71,53123.0,211.78,211.8478,211.4219,211.6832,53123.0
2022-01-06 15:00:00,218.77,219.12,218.58,218.77,30498.0,211.7413,212.0801,211.5574,211.7413,30498.0
2022-01-06 15:10:00,218.8,218.96,218.52,218.7,41135.0,211.7704,211.9252,211.4994,211.6736,41135.0
2022-01-06 15:20:00,218.75,218.77,218.37,218.62,41589.0,211.722,211.7413,211.3542,211.5961,41589.0
2022-01-06 15:30:00,218.58,218.69,217.97,218.23,65682.0,211.5574,211.6639,210.967,211.2187,65682.0
2022-01-06 15:40:00,218.22,218.65,217.89,217.9,62495.0,211.209,211.6252,210.8896,210.8993,62495.0
2022-01-06 15:50:00,217.87,218.12,217.35,217.46,220863.0,210.8702,211.1122,210.3669,210.4734,220863.0
2022-01-07 09:30:00,217.13,217.42,214.26,214.37,46976.0,210.154,210.4347,207.3762,207.4827,46976.0
2022-01-07 09:40:00,214.47,215.65,214.32,214.64,38668.0,207.5795,208.7216,207.4343,207.744,38668.0
2022-01-07 09:50:00,214.69,215.4,214.46,214.95,23378.0,207.7924,208.4796,207.5698,208.044,23378.0
2022-01-07 10:00:00,214.99,215.02,214.34,214.69,14434.0,208.0828,208.1118,207.4536,207.7924,14434.0
2022-01-07 10:10:00,214.65,214.65,213.69,213.81,14815.0,207.7537,207.7537,206.8245,206.9407,14815.0
2022-01-07 10:20:00,213.92,214.36,212.84,212.84,20648.0,207.0471,207.473,206.0018,206.0018,20648.0
2022-01-07 10:30:00,212.87,213.78,212.81,213.78,18351.0,206.0309,206.9116,205.9728,206.9116,18351.0
2022-01-07 10:40:00,213.7,214.26,213.67,213.93,24995.0,206.8342,207.3762,206.8052,207.0568,24995.0
2022-01-07 10:50:00,214.04,214.04,212.88,212.99,19327.0,207.1633,207.1633,206.0406,206.147,19327.0
2022-01-07 11:00:00,212.98,214.03,212.98,213.73,20093.0,206.1373,207.1536,206.1373,206.8632,20093.0
2022-01-07 11:10:00,213.67,213.67,213.03,213.33,22426.0,206.8052,206.8052,206.1857,206.4761,22426.0
2022-01-07 11:20:00,213.4,213.48,213.05,213.25,22714.0,206.5438,206.6213,206.2051,206.3987,22714.0
2022-01-07 11:30:00,213.24,213.24,212.84,212.87,21681.0,206.389,206.389,206.0018,206.0309,21681.0
2022-01-07 11:40:00,212.88,212.93,212.51,212.81,36313.0,206.0406,206.0889,205.6824,205.9728,36313.0
2022-01-07 11:50:00,212.92,212.92,212.3,212.46,34916.0,206.0793,206.0793,205.4792,205.634,34916.0
2022-01-07 12:00:00,212.46,212.58,211.97,212.09,33202.0,205.634,205.7502,205.1598,205.2759,33202.0
2022-01-07 12:10:00,212.09,212.09,211.63,212.05,23651.0,205.2759,205.2759,204.8307,205.2372,23651.0
2022-01-07 12:20:00,212.03,212.72,211.96,212.67,15456.0,205.2179,205.8857,205.1501,205.8373,15456.0
2022-01-07 12:30:00,212.7,212.97,212.63,212.66,20803.0,205.8663,206.1277,205.7986,205.8276,20803.0
2022-01-07 12:40:00,212.74,213.31,212.69,213.25,20516.0,205.9051,206.4567,205.8567,206.3987,20516.0
2022-01-07 12:50:00,213.26,213.83,213.26,213.69,19569.0,206.4083,206.96,206.4083,206.8245,19569.0
2022-01-07 13:00:00,213.65,213.97,213.57,213.97,14043.0,206.7858,207.0955,206.7084,207.0955,14043.0
2022-01-07 13:10:00,213.86,214.1,213.86,213.87,18985.0,206.9891,207.2214,206.9891,206.9987,18985.0
2022-01-07 13:20:00,213.91,213.91,213.08,213.09,9273.0,207.0375,207.0375,206.2341,206.2438,9273.0
2022-01-07 13:30:00,213.09,213.19,212.85,212.85,15061.0,206.2438,206.3406,206.0115,206.0115,15061.0
2022-01-07 13:40:00,212.86,212.86,211.74,211.81,53322.0,206.0212,206.0212,204.9372,205.0049,53322.0
2022-01-07 13:50:00,211.8,212.28,211.79,212.12,15788.0,204.9953,205.4598,204.9856,205.305,15788.0
2022-01-07 14:00:00,212.02,212.51,212.01,212.48,9004.0,205.2082,205.6824,205.1985,205.6534,9004.0
2022-01-07 14:10:00,212.52,212.68,212.29,212.63,12261.0,205.6921,205.847,205.4695,205.7986,12261.0
2022-01-07 14:20:00,212.64,212.69,212.1,212.45,15394.0,205.8083,205.8567,205.2856,205.6244,15394.0
2022-01-07 14:30:00,212.35,212.78,212.33,212.71,22604.0,205.5276,205.9438,205.5082,205.876,22604.0
2022-01-07 14:40:00,212.71,212.92,212.51,212.67,27622.0,205.876,206.0793,205.6824,205.8373,27622.0
2022-01-07 14:50:00,212.67,212.79,212.42,212.42,21443.0,205.8373,205.9534,205.5953,205.5953,21443.0
2022-01-07 15:00:00,212.51,212.64,212.22,212.23,39341.0,205.6824,205.8083,205.4018,205.4114,39341.0
2022-01-07 15:10:00,212.23,212.5,212.12,212.25,22549.0,205.4114,205.6728,205.305,205.4308,22549.0
2022-01-07 15:20:00,212.22,212.25,211.71,211.89,23813.0,205.4018,205.4308,204.9081,205.0824,23813.0
2022-01-07 15:30:00,211.85,212.25,211.61,211.7,41585.0,205.0436,205.4308,204.8114,204.8985,41585.0
2022-01-07 15:40:00,211.71,211.85,211.49,211.56,39728.0,204.9081,205.0436,204.6952,204.763,39728.0
2022-01-07 15:50:00,211.59,211.8,210.78,211.09,204156.0,204.792,204.9953,204.008,204.3081,204156.0
2022-01-10 09:30:00,208.12,208.99,206.16,207.63,108268.0,201.4335,202.2755,199.5365,200.9592,108268.0
2022-01-10 09:40:00,207.79,208.42,207.16,207.91,36022.0,201.1141,201.7238,200.5043,201.2302,36022.0
2022-01-10 09:50:00,207.82,209.1,207.71,209.01,34389.0,201.1431,202.382,201.0367,202.2949,34389.0
2022-01-10 10:00:00,209.0,209.58,208.4,208.94,22933.0,202.2852,202.8466,201.7045,202.2271,22933.0
2022-01-10 10:10:00,208.93,209.48,208.59,208.59,33413.0,202.2175,202.7498,201.8884,201.8884,33413.0
2022-01-10 10:20:00,208.68,209.8,208.67,209.57,37054.0,201.9755,203.0595,201.9658,202.8369,37054.0
2022-01-10 10:30:00,209.37,210.21,209.17,209.75,24353.0,202.6433,203.4563,202.4497,203.0111,24353.0
2022-01-10 10:40:00,209.75,209.76,208.64,208.75,20209.0,203.0111,203.0208,201.9368,202.0432,20209.0
2022-01-10 10:50:00,208.68,209.87,208.67,209.84,122325.0,201.9755,203.1273,201.9658,203.0982,122325.0
2022-01-10 11:00:00,209.73,210.92,209.48,210.92,8592.0,202.9918,204.1435,202.7498,204.1435,8592.0
2022-01-10 11:10:00,210.96,211.55,210.95,211.42,13802.0,204.1822,204.7533,204.1726,204.6275,13802.0
2022-01-10 11:20:00,211.52,212.57,211.4,212.21,52829.0,204.7242,205.7405,204.6081,205.3921,52829.0
2022-01-10 11:30:00,212.06,212.21,211.26,211.4,40138.0,205.2469,205.3921,204.4726,204.6081,40138.0
2022-01-10 11:40:00,211.4,211.55,211.2,211.36,9994.0,204.6081,204.7533,204.4145,204.5694,9994.0
2022-01-10 11:50:00,211.29,211.43,210.98,211.09,20673.0,204.5016,204.6371,204.2016,204.3081,20673.0
2022-01-10 12:00:00,211.09,211.41,210.89,210.98,6308.0,204.3081,204.6178,204.1145,204.2016,6308.0
2022-01-10 12:10:00,210.7,210.89,210.54,210.6,10818.0,203.9306,204.1145,203.7757,203.8338,10818.0
2022-01-10 12:20:00,210.6,210.74,210.49,210.67,7322.0,203.8338,203.9693,203.7273,203.9016,7322.0
2022-01-10 12:30:00,210.67,210.77,210.44,210.48,11596.0,203.9016,203.9983,203.6789,203.7177,11596.0
2022-01-10 12:40:00,210.42,211.1,210.42,210.96,10091.0,203.6596,204.3177,203.6596,204.1822,10091.0
2022-01-10 12:50:00,210.79,211.41,210.64,210.78,11757.0,204.0177,204.6178,203.8725,204.008,11757.0
2022-01-10 13:00:00,210.78,211.04,210.62,210.66,12263.0,204.008,204.2597,203.8532,203.8919,12263.0
2022-01-10 13:10:00,210.86,211.01,210.43,210.43,30957.0,204.0855,204.2306,203.6693,203.6693,30957.0
2022-01-10 13:20:00,210.55,211.14,210.27,211.05,8614.0,203.7854,204.3565,203.5144,204.2693,8614.0
2022-01-10 13:30:00,210.94,211.11,210.69,210.76,32218.0,204.1629,204.3274,203.9209,203.9887,32218.0
2022-01-10 13:40:00,210.75,211.11,210.65,211.03,16854.0,203.979,204.3274,203.8822,204.25,16854.0
2022-01-10 13:50:00,211.03,211.44,210.98,211.44,27296.0,204.25,204.6468,204.2016,204.6468,27296.0
2022-01-10 14:00:00,211.46,211.78,211.2,211.33,18848.0,204.6662,204.9759,204.4145,204.5404,18848.0
2022-01-10 14:10:00,211.38,211.59,211.01,211.35,18486.0,204.5887,204.792,204.2306,204.5597,18486.0
2022-01-10 14:20:00,211.28,211.86,211.21,211.86,59984.0,204.492,205.0533,204.4242,205.0533,59984.0
2022-01-10 14:30:00,211.8,212.0,211.57,211.96,29199.0,204.9953,205.1888,204.7726,205.1501,29199.0
2022-01-10 14:40:00,211.96,212.33,211.44,211.5,45796.0,205.1501,205.5082,204.6468,204.7049,45796.0
2022-01-10 14:50:00,211.6,211.61,211.31,211.47,21671.0,204.8017,204.8114,204.521,204.6759,21671.0
2022-01-10 15:00:00,211.43,211.62,211.08,211.29,19983.0,204.6371,204.821,204.2984,204.5016,19983.0
2022-01-10 15:10:00,211.27,211.76,211.26,211.61,17456.0,204.4823,204.9565,204.4726,204.8114,17456.0
2022-01-10 15:20:00,211.6,211.72,211.2,211.6,25395.0,204.8017,204.9178,204.4145,204.8017,25395.0
2022-01-10 15:30:00,211.61,212.23,211.54,212.08,39625.0,204.8114,205.4114,204.7436,205.2663,39625.0
2022-01-10 15:40:00,212.09,212.26,211.57,212.1,59577.0,205.2759,205.4405,204.7726,205.2856,59577.0
2022-01-10 15:50:00,212.18,212.6,211.96,212.6,200150.0,205.363,205.7695,205.1501,205.7695,200150.0
2022-01-11 09:30:00,212.0,212.68,210.25,210.25,72618.0,205.1888,205.847,203.4951,203.4951,72618.0
2022-01-11 09:40:00,210.01,210.12,208.23,209.46,17294.0,203.2628,203.3692,201.5399,202.7304,17294.0
2022-01-11 09:50:00,209.29,210.87,209.27,210.84,47560.0,202.5659,204.0951,202.5465,204.0661,47560.0
2022-01-11 10:00:00,210.78,211.96,210.78,211.53,20634.0,204.008,205.1501,204.008,204.7339,20634.0
2022-01-11 10:10:00,211.69,211.87,211.17,211.69,27492.0,204.8888,205.063,204.3855,204.8888,27492.0
2022-01-11 10:20:00,211.44,211.56,210.1,210.33,26454.0,204.6468,204.763,203.3499,203.5725,26454.0
2022-01-11 10:30:00,210.36,210.99,210.1,210.31,27470.0,203.6015,204.2113,203.3499,203.5531,27470.0
2022-01-11 10:40:00,210.16,210.71,209.61,210.25,15895.0,203.4079,203.9403,202.8756,203.4951,15895.0
2022-01-11 10:50:00,210.18,210.51,209.61,210.48,15410.0,203.4273,203.7467,202.8756,203.7177,15410.0
2022-01-11 11:00:00,210.55,210.9,209.93,210.41,17153.0,203.7854,204.1242,203.1853,203.6499,17153.0
2022-01-11 11:10:00,210.47,212.07,210.47,211.76,43277.0,203.708,205.2566,203.708,204.9565,43277.0
2022-01-11 11:20:00,212.03,212.03,211.5,211.57,13484.0,205.2179,205.2179,204.7049,204.7726,13484.0
2022-01-11 11:30:00,211.58,211.58,210.9,211.12,31237.0,204.7823,204.7823,204.1242,204.3371,31237.0
2022-01-11 11:40:00,210.97,211.65,210.97,211.2,33770.0,204.1919,204.8501,204.1919,204.4145,33770.0
2022-01-11 11:50:00,211.26,211.84,211.08,211.71,30894.0,204.4726,205.034,204.2984,204.9081,30894.0
2022-01-11 12:00:00,211.73,211.87,211.38,211.7,16754.0,204.9275,205.063,204.5887,204.8985,16754.0
2022-01-11 12:10:00,211.7,211.78,211.35,211.67,15541.0,204.8985,204.9759,204.5597,204.8694,15541.0
2022-01-11 12:20:00,211.65,211.65,210.84,210.88,14124.0,204.8501,204.8501,204.0661,204.1048,14124.0
2022-01-11 12:30:00,210.81,211.09,210.75,210.97,12830.0,204.0371,204.3081,203.979,204.1919,12830.0
2022-01-11 12:40:00,211.05,211.19,210.51,210.68,16582.0,204.2693,204.4049,203.7467,203.9112,16582.0
2022-01-11 12:50:00,210.72,211.19,210.59,210.93,14681.0,203.95,204.4049,203.8241,204.1532,14681.0
2022-01-11 13:00:00,210.88,211.25,210.71,211.0,13011.0,204.1048,204.4629,203.9403,204.221,13011.0
2022-01-11 13:10:00,211.01,211.4,210.93,211.26,26310.0,204.2306,204.6081,204.1532,204.4726,26310.0
2022-01-11 13:20:00,211.27,211.61,211.22,211.36,16306.0,204.4823,204.8114,204.4339,204.5694,16306.0
2022-01-11 13:30:00,211.4,211.77,211.35,211.67,13487.0,204.6081,204.9662,204.5597,204.8694,13487.0
2022-01-11 13:40:00,211.7,211.86,211.19,211.2,22776.0,204.8985,205.0533,204.4049,204.4145,22776.0
2022-01-11 13:50:00,211.26,211.71,211.2,211.68,13424.0,204.4726,204.9081,204.4145,204.8791,13424.0
2022-01-11 14:00:00,211.63,211.63,211.0,211.01,34387.0,204.8307,204.8307,204.221,204.2306,34387.0
2022-01-11 14:10:00,211.0,211.22,210.83,210.94,17169.0,204.221,204.4339,204.0564,204.1629,17169.0
2022-01-11 14:20:00,210.99,211.49,210.96,211.36,16187.0,204.2113,204.6952,204.1822,204.5694,16187.0
2022-01-11 14:30:00,211.37,211.42,211.08,211.27,13632.0,204.5791,204.6275,204.2984,204.4823,13632.0
2022-01-11 14:40:00,211.32,211.53,211.25,211.47,13945.0,204.5307,204.7339,204.4629,204.6759,13945.0
2022-01-11 14:50:00,211.46,212.06,211.41,211.89,26724.0,204.6662,205.2469,204.6178,205.0824,26724.0
2022-01-11 15:00:00,211.88,212.21,211.87,212.05,15944.0,205.0727,205.3921,205.063,205.2372,15944.0
2022-01-11 15:10:00,212.05,212.7,211.84,212.7,30442.0,205.2372,205.8663,205.034,205.8663,30442.0
2022-01-11 15:20:00,212.72,212.81,212.38,212.62,17910.0,205.8857,205.9728,205.5566,205.7889,17910.0
2022-01-11 15:30:00,212.63,213.03,212.57,212.59,30165.0,205.7986,206.1857,205.7405,205.7599,30165.0
2022-01-11 15:40:00,212.61,213.15,212.49,213.05,41986.0,205.7792,206.3019,205.6631,206.2051,41986.0
2022-01-11 15:50:00,213.1,213.15,212.51,212.85,220460.0,206.2535,206.3019,205.6824,206.0115,220460.0
2022-01-12 09:30:00,216.04,216.31,213.45,213.88,119812.0,209.099,209.3604,206.5922,207.0084,119812.0
2022-01-12 09:40:00,214.08,214.61,213.25,214.01,18503.0,207.202,207.715,206.3987,207.1342,18503.0
2022-01-12 09:50:00,214.3,214.56,213.55,214.18,13587.0,207.4149,207.6666,206.689,207.2988,13587.0
2022-01-12 10:00:00,214.05,215.23,214.04,214.6,18793.0,207.173,208.3151,207.1633,207.7053,18793.0
2022-01-12 10:10:00,214.52,214.74,214.13,214.64,35137.0,207.6279,207.8408,207.2504,207.744,35137.0
2022-01-12 10:20:00,214.59,214.83,214.21,214.59,24583.0,207.6956,207.9279,207.3278,207.6956,24583.0
2022-01-12 10:30:00,214.81,214.87,214.12,214.34,24645.0,207.9085,207.9666,207.2407,207.4536,24645.0
2022-01-12 10:40:00,214.57,214.96,214.25,214.29,24972.0,207.6763,208.0537,207.3665,207.4053,24972.0
2022-01-12 10:50:00,214.38,214.39,213.69,214.1,36323.0,207.4924,207.502,206.8245,207.2214,36323.0
2022-01-12 11:00:00,214.11,214.67,213.31,213.6,18747.0,207.231,207.773,206.4567,206.7374,18747.0
2022-01-12 11:10:00,213.69,213.73,213.21,213.35,13105.0,206.8245,206.8632,206.36,206.4955,13105.0
2022-01-12 11:20:00,213.24,213.68,213.01,213.33,21913.0,206.389,206.8149,206.1664,206.4761,21913.0
2022-01-12 11:30:00,213.28,213.61,213.17,213.24,9047.0,206.4277,206.7471,206.3212,206.389,9047.0
2022-01-12 11:40:00,213.32,213.5,212.9,212.9,13266.0,206.4664,206.6406,206.0599,206.0599,13266.0
2022-01-12 11:50:00,212.84,212.99,212.34,212.43,11813.0,206.0018,206.147,205.5179,205.605,11813.0
2022-01-12 12:00:00,212.52,212.52,212.02,212.21,9981.0,205.6921,205.6921,205.2082,205.3921,9981.0
2022-01-12 12:10:00,212.18,212.49,212.02,212.44,14935.0,205.363,205.6631,205.2082,205.6147,14935.0
2022-01-12 12:20:00,212.4,212.45,212.11,212.14,8572.0,205.576,205.6244,205.2953,205.3243,8572.0
2022-01-12 12:30:00,212.16,212.36,211.86,212.19,11094.0,205.3437,205.5373,205.0533,205.3727,11094.0
2022-01-12 12:40:00,212.25,212.48,212.18,212.23,7191.0,205.4308,205.6534,205.363,205.4114,7191.0
2022-01-12 12:50:00,212.3,212.67,212.21,212.36,10379.0,205.4792,205.8373,205.3921,205.5373,10379.0
2022-01-12 13:00:00,212.25,212.29,212.05,212.11,6210.0,205.4308,205.4695,205.2372,205.2953,6210.0
2022-01-12 13:10:00,212.18,212.22,211.67,211.67,10862.0,205.363,205.4018,204.8694,204.8694,10862.0
2022-01-12 13:20:00,211.76,211.76,211.53,211.6,11036.0,204.9565,204.9565,204.7339,204.8017,11036.0
2022-01-12 13:30:00,211.53,211.71,211.16,211.58,16552.0,204.7339,204.9081,204.3758,204.7823,16552.0
2022-01-12 13:40:00,211.55,211.75,211.37,211.71,6582.0,204.7533,204.9469,204.5791,204.9081,6582.0
2022-01-12 13:50:00,211.66,211.97,211.55,211.55,21474.0,204.8597,205.1598,204.7533,204.7533,21474.0
2022-01-12 14:00:00,211.54,211.73,211.25,211.54,8104.0,204.7436,204.9275,204.4629,204.7436,8104.0
2022-01-12 14:10:00,211.47,211.77,211.32,211.67,7441.0,204.6759,204.9662,204.5307,204.8694,7441.0
2022-01-12 14:20:00,211.6,212.36,211.55,212.36,21299.0,204.8017,205.5373,204.7533,205.5373,21299.0
2022-01-12 14:30:00,212.31,212.32,211.96,211.98,8934.0,205.4889,205.4985,205.1501,205.1695,8934.0
2022-01-12 14:40:00,212.02,212.39,211.99,212.31,8223.0,205.2082,205.5663,205.1791,205.4889,8223.0
2022-01-12 14:50:00,212.14,212.53,212.12,212.36,7933.0,205.3243,205.7018,205.305,205.5373,7933.0
2022-01-12 15:00:00,212.34,212.34,211.76,212.06,7262.0,205.5179,205.5179,204.9565,205.2469,7262.0
2022-01-12 15:10:00,212.08,212.27,212.0,212.14,6646.0,205.2663,205.4502,205.1888,205.3243,6646.0
2022-01-12 15:20:00,212.1,212.24,211.92,211.93,10728.0,205.2856,205.4211,205.1114,205.1211,10728.0
2022-01-12 15:30:00,212.01,212.18,211.67,211.9,19935.0,205.1985,205.363,204.8694,205.092,19935.0
2022-01-12 15:40:00,211.85,212.53,211.84,212.41,27397.0,205.0436,205.7018,205.034,205.5857,27397.0
2022-01-12 15:50:00,212.46,212.85,212.38,212.75,177074.0,205.634,206.0115,205.5566,205.9147,177074.0
2022-01-13 09:30:00,212.47,213.6,210.31,210.83,57485.0,205.6437,206.7374,203.5531,204.0564,57485.0
2022-01-13 09:40:00,210.69,211.43,210.54,211.32,22107.0,203.9209,204.6371,203.7757,204.5307,22107.0
2022-01-13 09:50:00,211.41,211.7,209.64,209.83,15691.0,204.6178,204.8985,202.9046,203.0885,15691.0
2022-01-13 10:00:00,209.85,210.13,208.75,208.79,35780.0,203.1079,203.3789,202.0432,202.082,35780.0
2022-01-13 10:10:00,208.76,209.27,208.47,209.26,28770.0,202.0529,202.5465,201.7722,202.5369,28770.0
2022-01-13 10:20:00,209.19,209.44,208.85,209.13,26994.0,202.4691,202.7111,202.14,202.411,26994.0
2022-01-13 10:30:00,209.3,209.36,208.88,209.06,23446.0,202.5756,202.6336,202.1691,202.3433,23446.0
2022-01-13 10:40:00,209.14,209.15,208.4,208.48,23882.0,202.4207,202.4304,201.7045,201.7819,23882.0
2022-01-13 10:50:00,208.42,208.83,208.21,208.63,27722.0,201.7238,202.1207,201.5206,201.9271,27722.0
2022-01-13 11:00:00,208.82,208.82,208.04,208.04,19523.0,202.111,202.111,201.3561,201.3561,19523.0
2022-01-13 11:10:00,208.03,208.04,207.59,207.67,17416.0,201.3464,201.3561,200.9205,200.9979,17416.0
2022-01-13 11:20:00,207.67,207.94,207.59,207.77,51920.0,200.9979,201.2593,200.9205,201.0947,51920.0
2022-01-13 11:30:00,207.77,208.83,207.7,208.78,47092.0,201.0947,202.1207,201.027,202.0723,47092.0
2022-01-13 11:40:00,208.73,208.9,208.41,208.41,15221.0,202.0239,202.1884,201.7142,201.7142,15221.0
2022-01-13 11:50:00,208.34,208.68,208.24,208.45,17766.0,201.6464,201.9755,201.5496,201.7529,17766.0
2022-01-13 12:00:00,208.44,208.44,207.8,207.8,11331.0,201.7432,201.7432,201.1238,201.1238,11331.0
2022-01-13 12:10:00,207.94,207.94,206.93,207.2,15165.0,201.2593,201.2593,200.2817,200.543,15165.0
2022-01-13 12:20:00,207.22,207.27,206.7,206.7,13351.0,200.5624,200.6108,200.0591,200.0591,13351.0
2022-01-13 12:30:00,206.69,207.14,206.6,207.14,16058.0,200.0494,200.485,199.9623,200.485,16058.0
2022-01-13 12:40:00,207.08,207.23,206.41,206.49,13911.0,200.4269,200.5721,199.7784,199.8559,13911.0
2022-01-13 12:50:00,206.52,206.99,206.4,206.94,11388.0,199.8849,200.3398,199.7687,200.2914,11388.0
2022-01-13 13:00:00,206.95,207.75,206.69,207.4,16092.0,200.3011,201.0754,200.0494,200.7366,16092.0
2022-01-13 13:10:00,207.37,207.67,207.25,207.62,14171.0,200.7076,200.9979,200.5914,200.9495,14171.0
2022-01-13 13:20:00,207.58,207.78,207.41,207.59,9402.0,200.9108,201.1044,200.7463,200.9205,9402.0
2022-01-13 13:30:00,207.55,207.69,207.21,207.47,15749.0,200.8818,201.0173,200.5527,200.8044,15749.0
2022-01-13 13:40:00,207.5,207.6,207.07,207.59,14062.0,200.8334,200.9302,200.4172,200.9205,14062.0
2022-01-13 13:50:00,207.5,207.93,207.35,207.93,20652.0,200.8334,201.2496,200.6882,201.2496,20652.0
2022-01-13 14:00:00,207.86,208.17,207.73,208.0,11203.0,201.1818,201.4819,201.056,201.3173,11203.0
2022-01-13 14:10:00,208.07,208.32,207.75,207.76,14078.0,201.3851,201.6271,201.0754,201.085,14078.0
2022-01-13 14:20:00,207.84,207.98,207.57,207.9,28145.0,201.1625,201.298,200.9012,201.2206,28145.0
2022-01-13 14:30:00,207.9,207.95,207.57,207.66,17301.0,201.2206,201.2689,200.9012,200.9883,17301.0
2022-01-13 14:40:00,207.68,208.09,207.63,207.87,21856.0,201.0076,201.4044,200.9592,201.1915,21856.0
2022-01-13 14:50:00,207.88,208.14,207.78,207.81,10926.0,201.2012,201.4528,201.1044,201.1334,10926.0
2022-01-13 15:00:00,207.78,207.78,207.12,207.12,13848.0,201.1044,201.1044,200.4656,200.4656,13848.0
2022-01-13 15:10:00,207.1,207.22,206.89,206.96,38265.0,200.4463,200.5624,200.243,200.3108,38265.0
2022-01-13 15:20:00,206.97,207.44,206.89,207.42,26298.0,200.3204,200.7753,200.243,200.756,26298.0
2022-01-13 15:30:00,207.42,207.58,207.0,207.16,37204.0,200.756,200.9108,200.3495,200.5043,37204.0
2022-01-13 15:40:00,207.18,207.25,206.68,206.78,66240.0,200.5237,200.5914,200.0397,200.1365,66240.0
2022-01-13 15:50:00,206.85,207.25,206.52,206.92,245644.0,200.2043,200.5914,199.8849,200.272,245644.0
2022-01-14 09:30:00,206.94,207.19,205.33,205.56,66774.0,200.2914,200.5334,198.7331,198.9557,66774.0
2022-01-14 09:40:00,205.38,207.09,205.26,206.35,14175.0,198.7815,200.4366,198.6654,199.7204,14175.0
2022-01-14 09:50:00,206.41,207.07,206.41,206.89,13544.0,199.7784,200.4172,199.7784,200.243,13544.0
2022-01-14 10:00:00,206.96,206.97,205.32,206.34,21646.0,200.3108,200.3204,198.7234,199.7107,21646.0
2022-01-14 10:10:00,206.3,207.09,206.12,206.97,29000.0,199.672,200.4366,199.4977,200.3204,29000.0
2022-01-14 10:20:00,207.16,207.4,206.67,206.85,12973.0,200.5043,200.7366,200.0301,200.2043,12973.0
2022-01-14 10:30:00,206.66,207.05,206.37,206.81,21497.0,200.0204,200.3979,199.7397,200.1656,21497.0
2022-01-14 10:40:00,206.81,206.86,206.37,206.56,18242.0,200.1656,200.214,199.7397,199.9236,18242.0
2022-01-14 10:50:00,206.5,206.7,205.63,205.63,30045.0,199.8655,200.0591,199.0235,199.0235,30045.0
2022-01-14 11:00:00,205.7,206.13,205.51,205.58,19088.0,199.0912,199.5074,198.9073,198.9751,19088.0
2022-01-14 11:10:00,205.58,205.67,205.33,205.53,15806.0,198.9751,199.0622,198.7331,198.9267,15806.0
2022-01-14 11:20:00,205.56,205.56,204.75,204.75,24608.0,198.9557,198.9557,198.1718,198.1718,24608.0
2022-01-14 11:30:00,204.9,205.61,204.68,205.54,15582.0,198.3169,199.0041,198.104,198.9364,15582.0
2022-01-14 11:40:00,205.49,205.7,205.15,205.54,19122.0,198.888,199.0912,198.5589,198.9364,19122.0
2022-01-14 11:50:00,205.45,205.56,205.11,205.21,13895.0,198.8493,198.9557,198.5202,198.617,13895.0
2022-01-14 12:00:00,205.13,205.49,205.05,205.3,14109.0,198.5395,198.888,198.4621,198.7041,14109.0
2022-01-14 12:10:00,205.32,205.32,204.81,205.06,13819.0,198.7234,198.7234,198.2298,198.4718,13819.0
2022-01-14 12:20:00,205.07,205.57,204.95,205.57,16583.0,198.4815,198.9654,198.3653,198.9654,16583.0
2022-01-14 12:30:00,205.53,205.89,205.33,205.56,12598.0,198.9267,199.2751,198.7331,198.9557,12598.0
2022-01-14 12:40:00,205.59,205.6,205.0,205.05,18218.0,198.9848,198.9944,198.4137,198.4621,18218.0
2022-01-14 12:50:00,205.09,205.22,204.52,204.68,21043.0,198.5008,198.6267,197.9491,198.104,21043.0
2022-01-14 13:00:00,204.73,204.73,204.14,204.29,16786.0,198.1524,198.1524,197.5814,197.7265,16786.0
2022-01-14 13:10:00,204.26,204.74,204.2,204.35,16238.0,197.6975,198.1621,197.6394,197.7846,16238.0
2022-01-14 13:20:00,204.36,204.4,204.13,204.21,21019.0,197.7943,197.833,197.5717,197.6491,21019.0
2022-01-14 13:30:00,204.16,204.24,203.6,203.74,26515.0,197.6007,197.6781,197.0587,197.1942,26515.0
2022-01-14 13:40:00,203.75,204.05,203.5,203.5,24730.0,197.2039,197.4942,196.9619,196.9619,24730.0
2022-01-14 13:50:00,203.61,204.38,203.41,204.26,49140.0,197.0684,197.8136,196.8748,197.6975,49140.0
2022-01-14 14:00:00,204.24,204.74,204.1,204.12,42789.0,197.6781,198.1621,197.5426,197.562,42789.0
2022-01-14 14:10:00,204.11,204.45,204.0,204.43,19627.0,197.5523,197.8814,197.4459,197.862,19627.0
2022-01-14 14:20:00,204.44,204.73,204.23,204.4,23245.0,197.8717,198.1524,197.6685,197.833,23245.0
2022-01-14 14:30:00,204.39,205.37,204.36,205.15,16293.0,197.8233,198.7718,197.7943,198.5589,16293.0
2022-01-14 14:40:00,205.15,205.38,205.05,205.17,13979.0,198.5589,198.7815,198.4621,198.5783,13979.0
2022-01-14 14:50:00,205.26,205.47,205.09,205.09,15743.0,198.6654,198.8686,198.5008,198.5008,15743.0
2022-01-14 15:00:00,205.1,205.77,205.1,205.55,15317.0,198.5105,199.159,198.5105,198.9461,15317.0
2022-01-14 15:10:00,205.62,206.35,205.56,206.35,23146.0,199.0138,199.7204,198.9557,199.7204,23146.0
2022-01-14 15:20:00,206.36,206.82,206.25,206.68,25192.0,199.73,200.1753,199.6236,200.0397,25192.0
2022-01-14 15:30:00,206.76,206.86,206.5,206.71,50665.0,200.1172,200.214,199.8655,200.0688,50665.0
2022-01-14 15:40:00,206.65,206.68,205.95,206.13,58136.0,200.0107,200.0397,199.3332,199.5074,58136.0
2022-01-14 15:50:00,206.19,206.92,206.06,206.13,177009.0,199.5655,200.272,199.4397,199.5074,177009.0
2022-01-18 09:30:00,201.8,202.14,200.33,202.11,140523.0,195.3165,195.6456,193.8938,195.6166,140523.0
2022-01-18 09:40:00,202.1,202.79,201.01,201.36,59317.0,195.6069,196.2747,194.5519,194.8907,59317.0
2022-01-18 09:50:00,201.48,201.88,200.49,201.74,59056.0,195.0068,195.394,194.0486,195.2585,59056.0
2022-01-18 10:00:00,201.92,202.35,201.15,202.22,47782.0,195.4327,195.8489,194.6874,195.723,47782.0
2022-01-18 10:10:00,202.1,202.39,201.07,201.44,45693.0,195.6069,195.8876,194.61,194.9681,45693.0
2022-01-18 10:20:00,201.36,202.62,201.36,202.01,59853.0,194.8907,196.1102,194.8907,195.5198,59853.0
2022-01-18 10:30:00,201.96,201.97,201.2,201.32,32914.0,195.4714,195.4811,194.7358,194.852,32914.0
2022-01-18 10:40:00,201.33,201.77,200.88,201.39,31953.0,194.8616,195.2875,194.4261,194.9197,31953.0
2022-01-18 10:50:00,201.5,201.67,201.27,201.53,66010.0,195.0262,195.1907,194.8036,195.0552,66010.0
2022-01-18 11:00:00,201.54,201.9,201.5,201.82,26618.0,195.0649,195.4133,195.0262,195.3359,26618.0
2022-01-18 11:10:00,201.73,202.49,201.62,202.25,20955.0,195.2488,195.9844,195.1423,195.7521,20955.0
2022-01-18 11:20:00,202.23,202.56,202.01,202.27,26075.0,195.7327,196.0521,195.5198,195.7714,26075.0
2022-01-18 11:30:00,202.22,203.06,202.18,202.94,28059.0,195.723,196.5361,195.6843,196.4199,28059.0
2022-01-18 11:40:00,203.0,203.67,203.0,203.34,24297.0,196.478,197.1265,196.478,196.8071,24297.0
2022-01-18 11:50:00,203.24,203.29,202.72,203.02,13272.0,196.7103,196.7587,196.207,196.4973,13272.0
2022-01-18 12:00:00,203.02,203.27,202.72,202.97,15953.0,196.4973,196.7393,196.207,196.4489,15953.0
2022-01-18 12:10:00,203.01,203.2,202.53,203.01,20424.0,196.4877,196.6716,196.0231,196.4877,20424.0
2022-01-18 12:20:00,203.05,203.13,202.82,202.9,15301.0,196.5264,196.6038,196.3038,196.3812,15301.0
2022-01-18 12:30:00,202.9,203.39,202.69,203.39,24803.0,196.3812,196.8554,196.1779,196.8554,24803.0
2022-01-18 12:40:00,203.46,203.48,203.15,203.25,21945.0,196.9232,196.9426,196.6232,196.7199,21945.0
2022-01-18 12:50:00,203.28,203.51,202.58,202.63,25514.0,196.749,196.9716,196.0715,196.1199,25514.0
2022-01-18 13:00:00,202.66,203.08,202.56,203.0,25496.0,196.1489,196.5554,196.0521,196.478,25496.0
2022-01-18 13:10:00,202.99,203.55,202.88,203.46,40350.0,196.4683,197.0103,196.3618,196.9232,40350.0
2022-01-18 13:20:00,203.47,203.62,203.07,203.56,42558.0,196.9329,197.0781,196.5457,197.02,42558.0
2022-01-18 13:30:00,203.56,203.65,203.33,203.62,14153.0,197.02,197.1071,196.7974,197.0781,14153.0
2022-01-18 13:40:00,203.63,203.72,203.45,203.71,13733.0,197.0877,197.1748,196.9135,197.1652,13733.0
2022-01-18 13:50:00,203.65,204.29,203.62,203.93,14135.0,197.1071,197.7265,197.0781,197.3781,14135.0
2022-01-18 14:00:00,203.98,204.09,203.71,203.89,15324.0,197.4265,197.533,197.1652,197.3394,15324.0
2022-01-18 14:10:00,203.93,204.11,203.78,204.05,12312.0,197.3781,197.5523,197.2329,197.4942,12312.0
2022-01-18 14:20:00,204.07,204.07,203.73,203.87,16200.0,197.5136,197.5136,197.1845,197.32,16200.0
2022-01-18 14:30:00,203.8,204.12,203.8,203.94,9081.0,197.2523,197.562,197.2523,197.3878,9081.0
2022-01-18 14:40:00,203.86,203.96,203.69,203.9,10472.0,197.3103,197.4071,197.1458,197.3491,10472.0
2022-01-18 14:50:00,203.89,204.03,203.62,203.72,14719.0,197.3394,197.4749,197.0781,197.1748,14719.0
2022-01-18 15:00:00,203.65,203.74,203.35,203.53,15506.0,197.1071,197.1942,196.8167,196.991,15506.0
2022-01-18 15:10:00,203.46,203.53,202.82,202.91,22346.0,196.9232,196.991,196.3038,196.3909,22346.0
2022-01-18 15:20:00,202.91,203.23,202.88,203.09,19439.0,196.3909,196.7006,196.3618,196.5651,19439.0
2022-01-18 15:30:00,203.01,203.16,202.77,203.02,26966.0,196.4877,196.6328,196.2554,196.4973,26966.0
2022-01-18 15:40:00,203.01,203.04,202.36,202.65,42524.0,196.4877,196.5167,195.8585,196.1392,42524.0
2022-01-18 15:50:00,202.72,202.98,202.22,202.69,138452.0,196.207,196.4586,195.723,196.1779,138452.0
2022-01-19 09:30:00,202.84,205.33,202.84,205.18,67916.0,196.6412,199.0551,196.6412,198.9097,67916.0
2022-01-19 09:40:00,205.01,205.83,204.61,205.17,39231.0,198.7449,199.5398,198.3571,198.9,39231.0
2022-01-19 09:50:00,205.18,205.9,204.72,205.28,26712.0,198.9097,199.6077,198.4638,199.0067,26712.0
2022-01-19 10:00:00,205.55,205.58,204.27,204.34,22999.0,199.2684,199.2975,198.0275,198.0954,22999.0
2022-01-19 10:10:00,204.31,205.03,203.43,203.44,32269.0,198.0663,198.7643,197.2132,197.2229,32269.0
2022-01-19 10:20:00,203.36,203.8,203.08,203.08,24348.0,197.1453,197.5719,196.8739,196.8739,24348.0
2022-01-19 10:30:00,203.11,204.06,203.11,203.33,16962.0,196.903,197.8239,196.903,197.1162,16962.0
2022-01-19 10:40:00,203.26,203.26,202.66,202.91,22906.0,197.0484,197.0484,196.4667,196.7091,22906.0
2022-01-19 10:50:00,202.87,203.5,202.7,202.91,27791.0,196.6703,197.2811,196.5055,196.7091,27791.0
2022-01-19 11:00:00,202.85,203.0,202.28,202.39,41387.0,196.6509,196.7963,196.0983,196.205,41387.0
2022-01-19 11:10:00,202.36,202.54,201.68,202.49,26380.0,196.1759,196.3504,195.5167,196.3019,26380.0
2022-01-19 11:20:00,202.49,203.43,202.4,203.15,27591.0,196.3019,197.2132,196.2147,196.9417,27591.0
2022-01-19 11:30:00,203.26,203.51,202.24,203.35,46429.0,197.0484,197.2907,196.0596,197.1356,46429.0
2022-01-19 11:40:00,203.21,203.23,202.75,202.97,19632.0,196.9999,197.0193,196.554,196.7673,19632.0
2022-01-19 11:50:00,202.93,203.34,202.71,203.17,19048.0,196.7285,197.1259,196.5152,196.9611,19048.0
2022-01-19 12:00:00,203.16,203.69,203.16,203.69,10400.0,196.9514,197.4652,196.9514,197.4652,10400.0
2022-01-19 12:10:00,203.63,203.8,203.35,203.6,11338.0,197.4071,197.5719,197.1356,197.378,11338.0
2022-01-19 12:20:00,203.6,203.88,203.45,203.56,10119.0,197.378,197.6494,197.2326,197.3392,10119.0
2022-01-19 12:30:00,203.48,203.8,203.35,203.35,35688.0,197.2617,197.5719,197.1356,197.1356,35688.0
2022-01-19 12:40:00,203.39,203.43,202.84,202.94,23639.0,197.1744,197.2132,196.6412,196.7382,23639.0
2022-01-19 12:50:00,202.92,203.44,202.84,203.27,70050.0,196.7188,197.2229,196.6412,197.0581,70050.0
2022-01-19 13:00:00,203.29,203.41,203.0,203.18,11918.0,197.0775,197.1938,196.7963,196.9708,11918.0
2022-01-19 13:10:00,203.22,203.58,202.95,203.09,14299.0,197.0096,197.3586,196.7479,196.8836,14299.0
2022-01-19 13:20:00,203.09,203.33,202.99,203.03,18899.0,196.8836,197.1162,196.7866,196.8254,18899.0
2022-01-19 13:30:00,202.98,202.98,202.02,202.02,9954.0,196.7769,196.7769,195.8463,195.8463,9954.0
2022-01-19 13:40:00,202.0,202.53,201.94,202.48,46820.0,195.8269,196.3407,195.7687,196.2922,46820.0
2022-01-19 13:50:00,202.33,202.33,201.72,202.28,68184.0,196.1468,196.1468,195.5554,196.0983,68184.0
2022-01-19 14:00:00,202.25,202.28,202.0,202.12,12036.0,196.0693,196.0983,195.8269,195.9432,12036.0
2022-01-19 14:10:00,202.14,202.48,202.04,202.17,11738.0,195.9626,196.2922,195.8657,195.9917,11738.0
2022-01-19 14:20:00,202.2,202.23,201.62,201.66,21279.0,196.0208,196.0499,195.4585,195.4973,21279.0
2022-01-19 14:30:00,201.59,201.85,201.42,201.43,50699.0,195.4294,195.6815,195.2646,195.2743,50699.0
2022-01-19 14:40:00,201.44,201.78,201.36,201.62,48134.0,195.284,195.6136,195.2065,195.4585,48134.0
2022-01-19 14:50:00,201.56,201.96,201.38,201.8,24970.0,195.4003,195.7881,195.2258,195.633,24970.0
2022-01-19 15:00:00,201.75,201.9,201.56,201.66,10897.0,195.5845,195.7299,195.4003,195.4973,10897.0
2022-01-19 15:10:00,201.7,202.01,201.51,201.52,40923.0,195.5361,195.8366,195.3519,195.3616,40923.0
2022-01-19 15:20:00,201.51,201.6,201.17,201.21,17593.0,195.3519,195.4391,195.0223,195.061,17593.0
2022-01-19 15:30:00,201.19,201.31,200.97,201.07,21168.0,195.0416,195.158,194.8284,194.9253,21168.0
2022-01-19 15:40:00,201.08,201.39,201.03,201.09,25676.0,194.935,195.2355,194.8865,194.9447,25676.0
2022-01-19 15:50:00,200.99,201.0,200.06,200.58,156503.0,194.8478,194.8575,193.9462,194.4503,156503.0
2022-01-20 09:30:00,201.0,203.58,200.97,203.34,49930.0,194.8575,197.3586,194.8284,197.1259,49930.0
2022-01-20 09:40:00,203.25,205.3,202.86,205.3,35488.0,197.0387,199.026,196.6606,199.026,35488.0
2022-01-20 09:50:00,205.12,205.32,204.37,204.52,35341.0,198.8515,199.0454,198.1245,198.2699,35341.0
2022-01-20 10:00:00,204.53,204.62,203.73,203.97,24027.0,198.2796,198.3668,197.504,197.7367,24027.0
2022-01-20 10:10:00,204.02,204.49,203.58,203.65,31730.0,197.7852,198.2408,197.3586,197.4265,31730.0
2022-01-20 10:20:00,203.69,205.04,203.51,204.84,45652.0,197.4652,198.774,197.2907,198.5801,45652.0
2022-01-20 10:30:00,204.81,205.15,204.32,204.5,27446.0,198.551,198.8806,198.076,198.2505,27446.0
2022-01-20 10:40:00,204.5,205.25,204.34,205.24,28899.0,198.2505,198.9776,198.0954,198.9679,28899.0
2022-01-20 10:50:00,205.27,205.71,204.8,205.1,45945.0,198.997,199.4235,198.5413,198.8322,45945.0
2022-01-20 11:00:00,205.05,205.98,205.04,205.42,32979.0,198.7837,199.6853,198.774,199.1424,32979.0
2022-01-20 11:10:00,205.38,205.81,205.1,205.55,30897.0,199.1036,199.5205,198.8322,199.2684,30897.0
2022-01-20 11:20:00,205.57,205.57,204.66,204.85,25292.0,199.2878,199.2878,198.4056,198.5898,25292.0
2022-01-20 11:30:00,204.9,205.22,204.63,204.67,63447.0,198.6383,198.9485,198.3765,198.4153,63447.0
2022-01-20 11:40:00,204.62,205.12,204.51,205.05,27021.0,198.3668,198.8515,198.2602,198.7837,27021.0
2022-01-20 11:50:00,205.14,205.37,204.97,205.12,57717.0,198.8709,199.0939,198.7061,198.8515,57717.0
2022-01-20 12:00:00,205.12,205.35,205.08,205.3,25231.0,198.8515,199.0745,198.8128,199.026,25231.0
2022-01-20 12:10:00,205.4,205.55,205.22,205.39,14042.0,199.123,199.2684,198.9485,199.1133,14042.0
2022-01-20 12:20:00,205.37,205.96,205.32,205.93,20799.0,199.0939,199.6659,199.0454,199.6368,20799.0
2022-01-20 12:30:00,205.9,206.25,205.73,206.14,33843.0,199.6077,199.947,199.4429,199.8404,33843.0
2022-01-20 12:40:00,206.12,206.13,205.67,205.71,20564.0,199.821,199.8307,199.3847,199.4235,20564.0
2022-01-20 12:50:00,205.73,205.73,205.22,205.37,15003.0,199.4429,199.4429,198.9485,199.0939,15003.0
2022-01-20 13:00:00,205.44,205.49,205.12,205.32,32089.0,199.1618,199.2102,198.8515,199.0454,32089.0
2022-01-20 13:10:00,205.35,205.59,205.24,205.33,16297.0,199.0745,199.3072,198.9679,199.0551,16297.0
2022-01-20 13:20:00,205.33,205.44,205.13,205.32,14821.0,199.0551,199.1618,198.8612,199.0454,14821.0
2022-01-20 13:30:00,205.35,205.38,205.01,205.08,12473.0,199.0745,199.1036,198.7449,198.8128,12473.0
2022-01-20 13:40:00,205.06,205.43,205.04,205.31,15216.0,198.7934,199.1521,198.774,199.0357,15216.0
2022-01-20 13:50:00,205.29,205.43,204.22,204.3,57699.0,199.0164,199.1521,197.9791,198.0566,57699.0
2022-01-20 14:00:00,204.25,205.04,204.08,204.97,25800.0,198.0081,198.774,197.8433,198.7061,25800.0
2022-01-20 14:10:00,204.98,205.1,204.55,204.78,18050.0,198.7158,198.8322,198.299,198.5219,18050.0
2022-01-20 14:20:00,204.9,205.11,204.56,204.58,25262.0,198.6383,198.8419,198.3087,198.328,25262.0
2022-01-20 14:30:00,204.6,204.77,204.23,204.34,40246.0,198.3474,198.5122,197.9887,198.0954,40246.0
2022-01-20 14:40:00,204.29,204.45,204.13,204.31,28926.0,198.0469,198.202,197.8918,198.0663,28926.0
2022-01-20 14:50:00,204.27,204.48,204.23,204.26,29599.0,198.0275,198.2311,197.9887,198.0178,29599.0
2022-01-20 15:00:00,204.32,204.5,204.08,204.14,48804.0,198.076,198.2505,197.8433,197.9015,48804.0
2022-01-20 15:10:00,204.09,204.26,203.64,203.74,32477.0,197.853,198.0178,197.4168,197.5137,32477.0
2022-01-20 15:20:00,203.66,203.7,203.08,203.39,33957.0,197.4362,197.4749,196.8739,197.1744,33957.0
2022-01-20 15:30:00,203.37,203.86,203.0,203.13,59292.0,197.155,197.6301,196.7963,196.9224,59292.0
2022-01-20 15:40:00,203.09,203.62,203.06,203.13,90975.0,196.8836,197.3974,196.8545,196.9224,90975.0
2022-01-20 15:50:00,203.18,203.58,201.9,201.98,256718.0,196.9708,197.3586,195.7299,195.8075,256718.0
2022-01-21 09:30:00,203.11,203.49,201.38,203.3,126863.0,196.903,197.2714,195.2258,197.0872,126863.0
2022-01-21 09:40:00,203.45,203.47,201.78,201.78,39180.0,197.2326,197.252,195.6136,195.6136,39180.0
2022-01-21 09:50:00,201.94,202.47,201.44,201.94,24894.0,195.7687,196.2825,195.284,195.7687,24894.0
2022-01-21 10:00:00,202.16,202.16,200.93,201.47,26232.0,195.982,195.982,194.7896,195.3131,26232.0
2022-01-21 10:10:00,201.33,201.38,200.45,200.45,21879.0,195.1774,195.2258,194.3243,194.3243,21879.0
2022-01-21 10:20:00,200.61,201.67,200.28,201.21,28100.0,194.4794,195.507,194.1595,195.061,28100.0
2022-01-21 10:30:00,201.18,202.09,200.92,200.93,24415.0,195.032,195.9141,194.7799,194.7896,24415.0
2022-01-21 10:40:00,200.81,201.54,200.35,201.53,22175.0,194.6733,195.381,194.2273,195.3713,22175.0
2022-01-21 10:50:00,201.57,202.29,201.45,202.28,17945.0,195.41,196.108,195.2937,196.0983,17945.0
2022-01-21 11:00:00,202.3,203.33,202.16,202.91,32212.0,196.1177,197.1162,195.982,196.7091,32212.0
2022-01-21 11:10:00,203.03,203.06,202.16,202.17,18393.0,196.8254,196.8545,195.982,195.9917,18393.0
2022-01-21 11:20:00,202.22,203.71,202.15,203.61,20824.0,196.0402,197.4846,195.9723,197.3877,20824.0
2022-01-21 11:30:00,203.52,203.59,202.37,202.5,14014.0,197.3004,197.3683,196.1856,196.3116,14014.0
2022-01-21 11:40:00,202.34,202.51,201.85,201.92,12710.0,196.1565,196.3213,195.6815,195.7493,12710.0
2022-01-21 11:50:00,202.07,202.21,201.7,202.09,10194.0,195.8948,196.0305,195.5361,195.9141,10194.0
2022-01-21 12:00:00,202.02,202.7,201.95,202.34,9596.0,195.8463,196.5055,195.7784,196.1565,9596.0
2022-01-21 12:10:00,202.42,202.42,201.88,202.1,15466.0,196.2341,196.2341,195.7106,195.9238,15466.0
2022-01-21 12:20:00,202.1,202.68,201.97,202.31,14893.0,195.9238,196.4861,195.7978,196.1274,14893.0
2022-01-21 12:30:00,202.27,202.84,202.15,202.55,10407.0,196.0886,196.6412,195.9723,196.3601,10407.0
2022-01-21 12:40:00,202.52,202.86,202.29,202.33,9633.0,196.331,196.6606,196.108,196.1468,9633.0
2022-01-21 12:50:00,202.33,202.45,201.88,202.03,11842.0,196.1468,196.2631,195.7106,195.856,11842.0
2022-01-21 13:00:00,202.05,202.64,201.89,202.59,10430.0,195.8754,196.4473,195.7203,196.3989,10430.0
2022-01-21 13:10:00,202.46,202.98,202.37,202.51,11667.0,196.2728,196.7769,196.1856,196.3213,11667.0
2022-01-21 13:20:00,202.63,202.63,201.51,201.8,25553.0,196.4376,196.4376,195.3519,195.633,25553.0
2022-01-21 13:30:00,201.75,202.17,201.52,201.91,11305.0,195.5845,195.9917,195.3616,195.7396,11305.0
2022-01-21 13:40:00,201.71,202.25,201.7,202.06,10584.0,195.5458,196.0693,195.5361,195.8851,10584.0
2022-01-21 13:50:00,202.04,202.27,201.5,201.63,9239.0,195.8657,196.0886,195.3422,195.4682,9239.0
2022-01-21 14:00:00,201.62,202.2,201.51,202.05,23305.0,195.4585,196.0208,195.3519,195.8754,23305.0
2022-01-21 14:10:00,202.04,202.19,201.71,202.0,9017.0,195.8657,196.0111,195.5458,195.8269,9017.0
2022-01-21 14:20:00,201.94,202.34,201.45,201.52,13407.0,195.7687,196.1565,195.2937,195.3616,13407.0
2022-01-21 14:30:00,201.44,201.8,201.39,201.8,10345.0,195.284,195.633,195.2355,195.633,10345.0
2022-01-21 14:40:00,201.86,202.11,201.81,202.11,17068.0,195.6912,195.9335,195.6427,195.9335,17068.0
2022-01-21 14:50:00,202.11,202.11,201.18,201.25,15624.0,195.9335,195.9335,195.032,195.0998,15624.0
2022-01-21 15:00:00,201.19,201.45,200.7,200.71,38249.0,195.0416,195.2937,194.5666,194.5763,38249.0
2022-01-21 15:10:00,200.57,201.21,200.43,200.97,24144.0,194.4406,195.061,194.3049,194.8284,24144.0
2022-01-21 15:20:00,200.95,201.02,200.35,200.52,38325.0,194.809,194.8768,194.2273,194.3921,38325.0
2022-01-21 15:30:00,200.46,201.08,200.46,201.08,66068.0,194.334,194.935,194.334,194.935,66068.0
2022-01-21 15:40:00,201.12,201.72,200.87,201.28,72069.0,194.9738,195.5554,194.7314,195.1289,72069.0
2022-01-21 15:50:00,201.36,201.68,200.32,200.41,302847.0,195.2065,195.5167,194.1982,194.2855,302847.0
2022-01-24 09:30:00,198.05,198.05,195.95,196.89,120425.0,191.9976,191.9976,189.9618,190.8731,120425.0
2022-01-24 09:40:00,196.87,197.08,195.49,196.22,53761.0,190.8537,191.0572,189.5158,190.2235,53761.0
2022-01-24 09:50:00,196.16,196.66,194.67,195.19,63144.0,190.1654,190.6501,188.7209,189.225,63144.0
2022-01-24 10:00:00,195.27,196.33,195.09,195.19,59499.0,189.3026,190.3302,189.1281,189.225,59499.0
2022-01-24 10:10:00,194.98,195.28,193.87,194.33,80616.0,189.0214,189.3123,187.9453,188.3913,80616.0
2022-01-24 10:20:00,194.3,195.18,194.15,194.54,77710.0,188.3622,189.2153,188.2168,188.5949,77710.0
2022-01-24 10:30:00,194.69,195.27,194.4,194.7,65983.0,188.7403,189.3026,188.4591,188.75,65983.0
2022-01-24 10:40:00,194.57,195.26,193.77,193.88,71375.0,188.624,189.2929,187.8484,187.955,71375.0
2022-01-24 10:50:00,193.93,195.0,193.75,194.5,36840.0,188.0035,189.0408,187.829,188.5561,36840.0
2022-01-24 11:00:00,194.44,194.44,193.2,193.21,37359.0,188.4979,188.4979,187.2958,187.3055,37359.0
2022-01-24 11:10:00,193.27,193.64,192.79,193.5,78680.0,187.3637,187.7224,186.8984,187.5867,78680.0
2022-01-24 11:20:00,193.5,194.17,192.91,193.05,53695.0,187.5867,188.2362,187.0147,187.1504,53695.0
2022-01-24 11:30:00,193.06,193.33,192.59,192.75,38984.0,187.1601,187.4218,186.7045,186.8596,38984.0
2022-01-24 11:40:00,192.8,192.8,191.59,191.59,97800.0,186.908,186.908,185.735,185.735,97800.0
2022-01-24 11:50:00,191.58,193.06,191.52,193.0,63136.0,185.7253,187.1601,185.6672,187.1019,63136.0
2022-01-24 12:00:00,192.98,193.2,192.54,192.75,41421.0,187.0825,187.2958,186.656,186.8596,41421.0
2022-01-24 12:10:00,192.75,193.11,191.75,191.95,64090.0,186.8596,187.2086,185.8901,186.084,64090.0
2022-01-24 12:20:00,191.94,192.97,191.81,192.59,31760.0,186.0743,187.0728,185.9483,186.7045,31760.0
2022-01-24 12:30:00,192.5,192.72,191.95,192.22,28116.0,186.6172,186.8305,186.084,186.3458,28116.0
2022-01-24 12:40:00,192.18,193.19,192.0,192.9,26144.0,186.307,187.2861,186.1325,187.005,26144.0
2022-01-24 12:50:00,192.95,194.03,192.69,193.4,30508.0,187.0535,188.1005,186.8014,187.4897,30508.0
2022-01-24 13:00:00,193.45,194.24,193.01,194.06,30962.0,187.5382,188.304,187.1116,188.1295,30962.0
2022-01-24 13:10:00,194.22,194.62,193.77,194.4,34357.0,188.2846,188.6724,187.8484,188.4591,34357.0
2022-01-24 13:20:00,194.48,194.49,193.84,194.16,47625.0,188.5367,188.5464,187.9163,188.2265,47625.0
2022-01-24 13:30:00,194.21,195.31,194.02,195.25,64351.0,188.275,189.3413,188.0908,189.2832,64351.0
2022-01-24 13:40:00,195.2,195.82,194.37,195.77,42123.0,189.2347,189.8358,188.4301,189.7873,42123.0
2022-01-24 13:50:00,195.81,196.35,195.67,196.35,30261.0,189.8261,190.3496,189.6903,190.3496,30261.0
2022-01-24 14:00:00,196.24,196.9,195.84,196.19,45165.0,190.2429,190.8827,189.8551,190.1944,45165.0
2022-01-24 14:10:00,196.32,196.5,195.48,195.72,65393.0,190.3205,190.495,189.5061,189.7388,65393.0
2022-01-24 14:20:00,195.77,196.1,194.44,195.02,49353.0,189.7873,190.1072,188.4979,189.0602,49353.0
2022-01-24 14:30:00,195.03,195.5,194.11,194.38,28892.0,189.0699,189.5255,188.178,188.4398,28892.0
2022-01-24 14:40:00,194.38,194.73,193.85,194.61,30458.0,188.4398,188.7791,187.926,188.6627,30458.0
2022-01-24 14:50:00,194.72,195.49,194.37,195.49,47513.0,188.7694,189.5158,188.4301,189.5158,47513.0
2022-01-24 15:00:00,195.5,196.14,195.38,195.81,24700.0,189.5255,190.146,189.4092,189.8261,24700.0
2022-01-24 15:10:00,195.81,196.76,195.79,196.0,29787.0,189.8261,190.747,189.8067,190.0103,29787.0
2022-01-24 15:20:00,196.13,197.23,196.13,197.0,36722.0,190.1363,191.2027,190.1363,190.9797,36722.0
2022-01-24 15:30:00,196.9,198.55,196.68,198.55,42878.0,190.8827,192.4823,190.6695,192.4823,42878.0
2022-01-24 15:40:00,198.57,199.31,197.72,199.11,53234.0,192.5017,193.2191,191.6777,193.0252,53234.0
2022-01-24 15:50:00,199.21,200.14,198.97,200.07,164310.0,193.1222,194.0237,192.8895,193.9559,164310.0
2022-01-25 09:30:00,198.66,198.66,196.55,196.7,77631.0,192.589,192.589,190.5434,190.6889,77631.0
2022-01-25 09:40:00,196.49,197.05,195.54,195.8,31524.0,190.4853,191.0282,189.5643,189.8164,31524.0
2022-01-25 09:50:00,195.82,196.46,195.49,196.27,26429.0,189.8358,190.4562,189.5158,190.272,26429.0
2022-01-25 10:00:00,196.29,196.78,195.41,196.24,26454.0,190.2914,190.7664,189.4383,190.2429,26454.0
2022-01-25 10:10:00,196.16,197.19,196.11,196.33,43024.0,190.1654,191.1639,190.1169,190.3302,43024.0
2022-01-25 10:20:00,196.37,197.01,195.49,197.01,21508.0,190.3689,190.9894,189.5158,190.9894,21508.0
2022-01-25 10:30:00,196.97,197.1,195.63,195.94,23628.0,190.9506,191.0766,189.6516,189.9521,23628.0
2022-01-25 10:40:00,195.84,196.79,195.76,196.63,43304.0,189.8551,190.7761,189.7776,190.621,43304.0
2022-01-25 10:50:00,196.53,196.72,194.47,194.87,35476.0,190.5241,190.7082,188.527,188.9148,35476.0
2022-01-25 11:00:00,194.78,195.77,194.6,195.21,19927.0,188.8275,189.7873,188.653,189.2444,19927.0
2022-01-25 11:10:00,195.26,195.85,194.77,195.85,22463.0,189.2929,189.8648,188.8178,189.8648,22463.0
2022-01-25 11:20:00,195.74,196.1,195.05,195.12,53859.0,189.7582,190.1072,189.0893,189.1571,53859.0
2022-01-25 11:30:00,195.07,195.13,194.19,194.42,26729.0,189.1087,189.1668,188.2556,188.4785,26729.0
2022-01-25 11:40:00,194.42,195.11,194.41,195.02,14647.0,188.4785,189.1475,188.4688,189.0602,14647.0
2022-01-25 11:50:00,195.01,195.37,194.32,194.32,101657.0,189.0505,189.3995,188.3816,188.3816,101657.0
2022-01-25 12:00:00,194.18,195.14,194.01,195.13,18707.0,188.2459,189.1765,188.0811,189.1668,18707.0
2022-01-25 12:10:00,195.24,195.44,194.64,194.92,13029.0,189.2735,189.4674,188.6918,188.9633,13029.0
2022-01-25 12:20:00,195.13,195.81,194.84,195.66,22030.0,189.1668,189.8261,188.8857,189.6806,22030.0
2022-01-25 12:30:00,195.57,195.68,195.15,195.59,18636.0,189.5934,189.7,189.1862,189.6128,18636.0
2022-01-25 12:40:00,195.6,195.66,194.56,194.79,18664.0,189.6225,189.6806,188.6143,188.8372,18664.0
2022-01-25 12:50:00,194.71,195.17,194.57,194.97,21061.0,188.7597,189.2056,188.624,189.0117,21061.0
2022-01-25 13:00:00,194.94,195.16,194.5,195.05,38910.0,188.9826,189.1959,188.5561,189.0893,38910.0
2022-01-25 13:10:00,195.05,195.36,194.7,195.36,17221.0,189.0893,189.3898,188.75,189.3898,17221.0
2022-01-25 13:20:00,195.28,196.0,195.0,195.82,22967.0,189.3123,190.0103,189.0408,189.8358,22967.0
2022-01-25 13:30:00,195.82,196.27,195.63,195.92,12533.0,189.8358,190.272,189.6516,189.9327,12533.0
2022-01-25 13:40:00,195.97,196.39,195.66,196.25,13902.0,189.9812,190.3883,189.6806,190.2526,13902.0
2022-01-25 13:50:00,196.15,197.03,196.09,196.73,22255.0,190.1557,191.0088,190.0975,190.7179,22255.0
2022-01-25 14:00:00,196.8,196.8,196.16,196.28,18846.0,190.7858,190.7858,190.1654,190.2817,18846.0
2022-01-25 14:10:00,196.38,197.18,196.34,197.0,26393.0,190.3786,191.1542,190.3399,190.9797,26393.0
2022-01-25 14:20:00,196.93,196.94,196.2,196.49,33588.0,190.9118,190.9215,190.2041,190.4853,33588.0
2022-01-25 14:30:00,196.62,196.79,196.11,196.65,17986.0,190.6113,190.7761,190.1169,190.6404,17986.0
2022-01-25 14:40:00,196.69,197.17,196.69,196.77,35185.0,190.6792,191.1445,190.6792,190.7567,35185.0
2022-01-25 14:50:00,196.75,197.39,196.72,197.25,29761.0,190.7373,191.3578,190.7082,191.2221,29761.0
2022-01-25 15:00:00,197.21,197.21,196.09,196.27,29230.0,191.1833,191.1833,190.0975,190.272,29230.0
2022-01-25 15:10:00,196.35,196.57,196.07,196.49,31089.0,190.3496,190.5628,190.0781,190.4853,31089.0
2022-01-25 15:20:00,196.54,196.58,195.29,195.29,30464.0,190.5338,190.5725,189.322,189.322,30464.0
2022-01-25 15:30:00,195.3,195.63,194.92,195.47,44197.0,189.3316,189.6516,188.9633,189.4964,44197.0
2022-01-25 15:40:00,195.47,195.99,195.27,195.51,106010.0,189.4964,190.0006,189.3026,189.5352,106010.0
2022-01-25 15:50:00,195.42,195.42,194.69,195.23,257005.0,189.448,189.448,188.7403,189.2638,257005.0
2022-01-26 09:30:00,195.21,195.69,194.03,195.05,74849.0,189.2444,189.7097,188.1005,189.0893,74849.0
2022-01-26 09:40:00,194.88,194.88,193.72,194.08,29644.0,188.9245,188.9245,187.7999,188.1489,29644.0
2022-01-26 09:50:00,193.97,195.45,193.86,195.45,44237.0,188.0423,189.4771,187.9357,189.4771,44237.0
2022-01-26 10:00:00,195.49,196.12,195.13,195.55,38549.0,189.5158,190.1266,189.1668,189.574,38549.0
2022-01-26 10:10:00,195.45,195.57,194.26,194.94,63876.0,189.4771,189.5934,188.3234,188.9826,63876.0
2022-01-26 10:20:00,194.94,195.05,193.54,194.06,52669.0,188.9826,189.0893,187.6254,188.1295,52669.0
2022-01-26 10:30:00,193.81,194.1,193.38,193.63,53423.0,187.8872,188.1683,187.4703,187.7127,53423.0
2022-01-26 10:40:00,193.71,193.93,193.1,193.3,48699.0,187.7902,188.0035,187.1989,187.3928,48699.0
2022-01-26 10:50:00,193.29,193.65,192.84,193.52,58168.0,187.3831,187.7321,186.9468,187.606,58168.0
2022-01-26 11:00:00,193.41,193.95,193.08,193.65,46897.0,187.4994,188.0229,187.1795,187.7321,46897.0
2022-01-26 11:10:00,193.74,194.08,193.33,193.42,34007.0,187.8193,188.1489,187.4218,187.5091,34007.0
2022-01-26 11:20:00,193.39,193.86,193.31,193.59,27316.0,187.48,187.9357,187.4025,187.6739,27316.0
2022-01-26 11:30:00,193.61,193.9,193.33,193.65,30905.0,187.6933,187.9744,187.4218,187.7321,30905.0
2022-01-26 11:40:00,193.66,194.17,193.66,193.94,34526.0,187.7418,188.2362,187.7418,188.0132,34526.0
2022-01-26 11:50:00,193.87,193.92,193.21,193.71,96857.0,187.9453,187.9938,187.3055,187.7902,96857.0
2022-01-26 12:00:00,193.78,194.26,193.74,193.92,100888.0,187.8581,188.3234,187.8193,187.9938,100888.0
2022-01-26 12:10:00,193.92,194.87,193.8,194.19,95079.0,187.9938,188.9148,187.8775,188.2556,95079.0
2022-01-26 12:20:00,194.36,194.49,193.92,194.0,32820.0,188.4204,188.5464,187.9938,188.0714,32820.0
2022-01-26 12:30:00,194.05,194.35,193.85,194.01,48647.0,188.1198,188.4107,187.926,188.0811,48647.0
2022-01-26 12:40:00,194.01,194.65,194.0,194.65,63303.0,188.0811,188.7015,188.0714,188.7015,63303.0
2022-01-26 12:50:00,194.58,194.69,194.05,194.27,105830.0,188.6336,188.7403,188.1198,188.3331,105830.0
2022-01-26 13:00:00,194.24,194.32,193.76,194.12,18171.0,188.304,188.3816,187.8387,188.1877,18171.0
2022-01-26 13:10:00,194.1,194.18,193.79,193.79,20081.0,188.1683,188.2459,187.8678,187.8678,20081.0
2022-01-26 13:20:00,193.79,193.87,193.59,193.67,18890.0,187.8678,187.9453,187.6739,187.7515,18890.0
2022-01-26 13:30:00,193.67,193.95,193.55,193.64,18744.0,187.7515,188.0229,187.6351,187.7224,18744.0
2022-01-26 13:40:00,193.68,193.68,193.39,193.53,19653.0,187.7612,187.7612,187.48,187.6157,19653.0
2022-01-26 13:50:00,193.54,194.04,193.54,193.98,36611.0,187.6254,188.1102,187.6254,188.052,36611.0
2022-01-26 14:00:00,193.96,195.13,193.96,194.59,39063.0,188.0326,189.1668,188.0326,188.6433,39063.0
2022-01-26 14:10:00,194.83,195.04,193.55,193.88,34875.0,188.876,189.0796,187.6351,187.955,34875.0
2022-01-26 14:20:00,194.06,194.69,193.58,194.65,56558.0,188.1295,188.7403,187.6642,188.7015,56558.0
2022-01-26 14:30:00,194.74,195.13,193.7,194.81,89646.0,188.7888,189.1668,187.7805,188.8566,89646.0
2022-01-26 14:40:00,194.89,194.91,191.66,191.72,70655.0,188.9342,188.9536,185.8029,185.861,70655.0
2022-01-26 14:50:00,191.66,192.57,191.22,191.71,56514.0,185.8029,186.6851,185.3763,185.8514,56514.0
2022-01-26 15:00:00,191.46,191.61,189.57,189.68,61533.0,185.609,185.7544,183.7768,183.8834,61533.0
2022-01-26 15:10:00,189.57,190.34,189.24,189.34,65789.0,183.7768,184.5232,183.4568,183.5538,65789.0
2022-01-26 15:20:00,189.27,190.03,188.81,189.92,70343.0,183.4859,184.2227,183.04,184.1161,70343.0
2022-01-26 15:30:00,189.88,190.13,188.7,189.19,74809.0,184.0773,184.3196,182.9333,183.4084,74809.0
2022-01-26 15:40:00,189.24,189.87,188.94,189.14,152652.0,183.4568,184.0676,183.166,183.3599,152652.0
2022-01-26 15:50:00,189.11,190.16,188.73,189.7,464732.0,183.3308,184.3487,182.9624,183.9028,464732.0
2022-01-27 09:30:00,190.34,191.19,188.66,188.86,128751.0,184.5232,185.3472,182.8946,183.0885,128751.0
2022-01-27 09:40:00,188.93,190.53,188.92,190.38,142765.0,183.1563,184.7074,183.1466,184.562,142765.0
2022-01-27 09:50:00,190.32,191.78,190.27,190.93,64087.0,184.5038,185.9192,184.4554,185.0952,64087.0
2022-01-27 10:00:00,190.96,191.37,190.05,190.59,64626.0,185.1243,185.5217,184.2421,184.7656,64626.0
2022-01-27 10:10:00,190.67,190.77,190.07,190.59,63090.0,184.8431,184.9401,184.2615,184.7656,63090.0
2022-01-27 10:20:00,190.6,190.64,189.71,189.71,63800.0,184.7753,184.8141,183.9125,183.9125,63800.0
2022-01-27 10:30:00,189.71,190.22,189.48,189.7,66956.0,183.9125,184.4069,183.6895,183.9028,66956.0
2022-01-27 10:40:00,189.64,190.63,189.63,190.33,62229.0,183.8446,184.8044,183.8349,184.5135,62229.0
2022-01-27 10:50:00,190.26,192.12,190.26,191.98,165099.0,184.4457,186.2488,184.4457,186.1131,165099.0
2022-01-27 11:00:00,191.99,192.78,191.56,191.56,76049.0,186.1228,186.8887,185.7059,185.7059,76049.0
2022-01-27 11:10:00,191.67,192.28,191.21,191.61,56470.0,185.8126,186.4039,185.3666,185.7544,56470.0
2022-01-27 11:20:00,191.64,191.9,190.58,191.14,49058.0,185.7835,186.0355,184.7559,185.2988,49058.0
2022-01-27 11:30:00,191.22,191.75,190.89,191.04,37641.0,185.3763,185.8901,185.0564,185.2018,37641.0
2022-01-27 11:40:00,191.1,191.72,190.79,191.0,48731.0,185.26,185.861,184.9595,185.1631,48731.0
2022-01-27 11:50:00,191.0,191.12,190.8,191.06,34287.0,185.1631,185.2794,184.9692,185.2212,34287.0
2022-01-27 12:00:00,191.05,191.11,190.41,190.51,31383.0,185.2115,185.2697,184.5911,184.688,31383.0
2022-01-27 12:10:00,190.6,190.73,190.38,190.41,49055.0,184.7753,184.9013,184.562,184.5911,49055.0
2022-01-27 12:20:00,190.41,190.54,189.71,190.06,44337.0,184.5911,184.7171,183.9125,184.2518,44337.0
2022-01-27 12:30:00,190.06,190.33,189.46,189.66,29978.0,184.2518,184.5135,183.6701,183.864,29978.0
2022-01-27 12:40:00,189.67,189.75,189.08,189.17,32657.0,183.8737,183.9513,183.3017,183.389,32657.0
2022-01-27 12:50:00,189.17,190.06,189.14,190.03,29317.0,183.389,184.2518,183.3599,184.2227,29317.0
2022-01-27 13:00:00,190.03,190.31,189.3,189.61,27704.0,184.2227,184.4941,183.515,183.8155,27704.0
2022-01-27 13:10:00,189.6,189.61,188.74,188.75,36051.0,183.8058,183.8155,182.9721,182.9818,36051.0
2022-01-27 13:20:00,188.73,188.85,187.96,188.0,50698.0,182.9624,183.0788,182.216,182.2547,50698.0
2022-01-27 13:30:00,188.05,189.27,188.04,188.62,36801.0,182.3032,183.4859,182.2935,182.8558,36801.0
2022-01-27 13:40:00,188.51,189.0,188.36,189.0,49956.0,182.7491,183.2242,182.6037,183.2242,49956.0
2022-01-27 13:50:00,189.01,189.62,188.58,189.35,37968.0,183.2339,183.8252,182.817,183.5635,37968.0
2022-01-27 14:00:00,189.29,189.76,189.15,189.36,35581.0,183.5053,183.9609,183.3696,183.5732,35581.0
2022-01-27 14:10:00,189.36,189.53,188.73,188.96,56860.0,183.5732,183.738,182.9624,183.1854,56860.0
2022-01-27 14:20:00,188.94,189.02,188.28,188.38,31404.0,183.166,183.2436,182.5262,182.6231,31404.0
2022-01-27 14:30:00,188.46,188.76,188.04,188.72,43083.0,182.7007,182.9915,182.2935,182.9527,43083.0
2022-01-27 14:40:00,188.71,189.06,188.67,188.71,112727.0,182.943,183.2823,182.9043,182.943,112727.0
2022-01-27 14:50:00,188.66,188.69,187.86,188.37,62947.0,182.8946,182.9236,182.119,182.6134,62947.0
2022-01-27 15:00:00,188.42,189.23,188.42,188.73,59827.0,182.6619,183.4471,182.6619,182.9624,59827.0
2022-01-27 15:10:00,188.75,188.79,187.8,188.26,42023.0,182.9818,183.0206,182.0608,182.5068,42023.0
2022-01-27 15:20:00,188.35,188.92,187.91,188.64,35490.0,182.594,183.1466,182.1675,182.8752,35490.0
2022-01-27 15:30:00,188.66,189.28,188.34,188.42,62164.0,182.8946,183.4956,182.5843,182.6619,62164.0
2022-01-27 15:40:00,188.38,189.4,188.24,188.43,121886.0,182.6231,183.6119,182.4874,182.6716,121886.0
2022-01-27 15:50:00,188.31,188.31,187.57,187.7,328296.0,182.5553,182.5553,181.8379,181.9639,328296.0
2022-01-28 09:30:00,188.85,189.21,186.7,187.22,113531.0,183.0788,183.4278,180.9945,181.4986,113531.0
2022-01-28 09:40:00,187.34,187.53,185.82,186.39,47189.0,181.6149,181.7991,180.1414,180.6939,47189.0
2022-01-28 09:50:00,186.22,186.75,185.72,186.75,44894.0,180.5291,181.0429,180.0444,181.0429,44894.0
2022-01-28 10:00:00,186.62,187.05,186.28,186.75,40058.0,180.9169,181.3338,180.5873,181.0429,40058.0
2022-01-28 10:10:00,186.76,189.04,186.76,188.98,25424.0,181.0526,183.2629,181.0526,183.2048,25424.0
2022-01-28 10:20:00,188.98,189.44,188.72,189.34,51841.0,183.2048,183.6507,182.9527,183.5538,51841.0
2022-01-28 10:30:00,189.43,189.84,188.71,189.59,29832.0,183.641,184.0385,182.943,183.7961,29832.0
2022-01-28 10:40:00,189.53,190.34,188.8,190.13,39229.0,183.738,184.5232,183.0303,184.3196,39229.0
2022-01-28 10:50:00,190.24,190.76,190.11,190.64,50615.0,184.4263,184.9304,184.3003,184.8141,50615.0
2022-01-28 11:00:00,190.54,191.22,190.37,190.99,38859.0,184.7171,185.3763,184.5523,185.1534,38859.0
2022-01-28 11:10:00,191.11,192.39,190.95,192.06,45146.0,185.2697,186.5106,185.1146,186.1907,45146.0
2022-01-28 11:20:00,192.06,192.67,191.81,192.59,37053.0,186.1907,186.782,185.9483,186.7045,37053.0
2022-01-28 11:30:00,192.59,192.93,191.99,192.69,48509.0,186.7045,187.0341,186.1228,186.8014,48509.0
2022-01-28 11:40:00,192.67,193.08,192.14,192.19,31503.0,186.782,187.1795,186.2682,186.3167,31503.0
2022-01-28 11:50:00,192.18,192.59,192.01,192.48,32328.0,186.307,186.7045,186.1422,186.5978,32328.0
2022-01-28 12:00:00,192.42,193.34,192.19,193.29,25193.0,186.5397,187.4315,186.3167,187.3831,25193.0
2022-01-28 12:10:00,193.33,193.4,192.5,193.23,20115.0,187.4218,187.4897,186.6172,187.3249,20115.0
2022-01-28 12:20:00,193.11,193.11,192.36,192.76,21495.0,187.2086,187.2086,186.4815,186.8693,21495.0
2022-01-28 12:30:00,192.74,192.74,191.89,191.96,17478.0,186.8499,186.8499,186.0259,186.0937,17478.0
2022-01-28 12:40:00,191.88,192.28,191.81,192.15,24708.0,186.0162,186.4039,185.9483,186.2779,24708.0
2022-01-28 12:50:00,192.06,192.06,191.53,191.98,23375.0,186.1907,186.1907,185.6769,186.1131,23375.0
2022-01-28 13:00:00,191.79,192.89,191.71,192.84,29721.0,185.9289,186.9953,185.8514,186.9468,29721.0
2022-01-28 13:10:00,192.75,193.11,192.65,192.83,25191.0,186.8596,187.2086,186.7626,186.9371,25191.0
2022-01-28 13:20:00,192.85,192.87,192.37,192.5,16705.0,186.9565,186.9759,186.4912,186.6172,16705.0
2022-01-28 13:30:00,192.63,193.33,192.58,193.33,15413.0,186.7432,187.4218,186.6948,187.4218,15413.0
2022-01-28 13:40:00,193.16,193.74,192.91,192.98,52745.0,187.257,187.8193,187.0147,187.0825,52745.0
2022-01-28 13:50:00,193.07,193.46,192.89,193.28,49440.0,187.1698,187.5479,186.9953,187.3734,49440.0
2022-01-28 14:00:00,193.15,193.34,192.1,192.19,74225.0,187.2473,187.4315,186.2294,186.3167,74225.0
2022-01-28 14:10:00,192.14,192.37,191.94,191.94,22198.0,186.2682,186.4912,186.0743,186.0743,22198.0
2022-01-28 14:20:00,191.94,191.94,191.27,191.52,17995.0,186.0743,186.0743,185.4248,185.6672,17995.0
2022-01-28 14:30:00,191.45,191.87,191.33,191.71,34099.0,185.5993,186.0065,185.483,185.8514,34099.0
2022-01-28 14:40:00,191.75,192.88,191.75,192.88,25871.0,185.8901,186.9856,185.8901,186.9856,25871.0
2022-01-28 14:50:00,192.75,193.04,192.41,192.91,26372.0,186.8596,187.1407,186.53,187.0147,26372.0
2022-01-28 15:00:00,192.95,193.81,192.95,193.81,31515.0,187.0535,187.8872,187.0535,187.8872,31515.0
2022-01-28 15:10:00,193.78,193.78,193.23,193.43,25137.0,187.8581,187.8581,187.3249,187.5188,25137.0
2022-01-28 15:20:00,193.43,194.09,193.35,193.72,35819.0,187.5188,188.1586,187.4412,187.7999,35819.0
2022-01-28 15:30:00,193.72,194.16,193.24,194.11,54855.0,187.7999,188.2265,187.3346,188.178,54855.0
2022-01-28 15:40:00,194.09,194.93,193.97,194.85,77248.0,188.1586,188.973,188.0423,188.8954,77248.0
2022-01-28 15:50:00,194.93,195.58,194.66,195.27,210478.0,188.973,189.6031,188.7112,189.3026,210478.0
2022-01-31 09:30:00,196.0,196.91,196.0,196.57,57538.0,190.0103,190.8924,190.0103,190.5628,57538.0
2022-01-31 09:40:00,196.99,197.5,196.45,197.14,35157.0,190.97,191.4644,190.4465,191.1154,35157.0
2022-01-31 09:50:00,197.18,197.66,196.73,197.53,21642.0,191.1542,191.6195,190.7179,191.4935,21642.0
2022-01-31 10:00:00,197.47,197.8,197.19,197.52,21372.0,191.4353,191.7552,191.1639,191.4838,21372.0
2022-01-31 10:10:00,197.55,197.85,196.66,196.66,35705.0,191.5129,191.8037,190.6501,190.6501,35705.0
2022-01-31 10:20:00,196.77,197.58,196.55,196.72,32349.0,190.7567,191.542,190.5434,190.7082,32349.0
2022-01-31 10:30:00,196.7,196.97,196.39,196.87,33076.0,190.6889,190.9506,190.3883,190.8537,33076.0
2022-01-31 10:40:00,196.71,196.89,196.29,196.56,19964.0,190.6986,190.8731,190.2914,190.5531,19964.0
2022-01-31 10:50:00,196.63,197.2,196.44,196.69,37023.0,190.621,191.1736,190.4368,190.6792,37023.0
2022-01-31 11:00:00,196.77,197.26,196.61,196.65,19212.0,190.7567,191.2317,190.6016,190.6404,19212.0
2022-01-31 11:10:00,196.78,197.05,196.54,196.74,22731.0,190.7664,191.0282,190.5338,190.7276,22731.0
2022-01-31 11:20:00,196.72,197.08,196.58,196.99,18485.0,190.7082,191.0572,190.5725,190.97,18485.0
2022-01-31 11:30:00,197.11,197.73,197.04,197.68,19314.0,191.0863,191.6874,191.0185,191.6389,19314.0
2022-01-31 11:40:00,197.7,197.96,197.26,197.79,30851.0,191.6583,191.9104,191.2317,191.7456,30851.0
2022-01-31 11:50:00,197.8,198.39,197.7,198.22,28076.0,191.7552,192.3272,191.6583,192.1624,28076.0
2022-01-31 12:00:00,198.22,198.3,197.75,197.75,15640.0,192.1624,192.24,191.7068,191.7068,15640.0
2022-01-31 12:10:00,197.86,198.12,197.57,198.03,14308.0,191.8134,192.0655,191.5323,191.9782,14308.0
2022-01-31 12:20:00,198.09,198.09,197.45,197.56,18862.0,192.0364,192.0364,191.4159,191.5226,18862.0
2022-01-31 12:30:00,197.56,197.8,197.41,197.78,28527.0,191.5226,191.7552,191.3772,191.7359,28527.0
2022-01-31 12:40:00,197.83,198.39,197.83,198.26,15784.0,191.7843,192.3272,191.7843,192.2012,15784.0
2022-01-31 12:50:00,198.29,198.4,198.01,198.25,16435.0,192.2303,192.3369,191.9588,192.1915,16435.0
2022-01-31 13:00:00,198.14,198.28,197.8,198.08,10053.0,192.0849,192.2206,191.7552,192.0267,10053.0
2022-01-31 13:10:00,198.16,198.6,197.94,198.36,20482.0,192.1042,192.5308,191.891,192.2981,20482.0
2022-01-31 13:20:00,198.42,198.5,198.01,198.06,21710.0,192.3563,192.4339,191.9588,192.0073,21710.0
2022-01-31 13:30:00,198.13,198.34,198.0,198.34,14271.0,192.0752,192.2787,191.9491,192.2787,14271.0
2022-01-31 13:40:00,198.42,198.96,198.26,198.61,44394.0,192.3563,192.8798,192.2012,192.5405,44394.0
2022-01-31 13:50:00,198.66,198.79,198.49,198.59,19052.0,192.589,192.715,192.4242,192.5211,19052.0
2022-01-31 14:00:00,198.7,199.06,198.61,198.8,19983.0,192.6277,192.9767,192.5405,192.7247,19983.0
2022-01-31 14:10:00,198.79,199.09,198.68,199.01,20529.0,192.715,193.0058,192.6084,192.9283,20529.0
2022-01-31 14:20:00,199.01,199.13,198.66,199.06,26432.0,192.9283,193.0446,192.589,192.9767,26432.0
2022-01-31 14:30:00,199.08,199.14,198.87,199.06,19160.0,192.9961,193.0543,192.7925,192.9767,19160.0
2022-01-31 14:40:00,199.07,199.65,199.06,199.53,38321.0,192.9864,193.5487,192.9767,193.4324,38321.0
2022-01-31 14:50:00,199.49,199.68,199.17,199.61,35163.0,193.3936,193.5778,193.0834,193.5099,35163.0
2022-01-31 15:00:00,199.6,199.65,198.72,198.79,30769.0,193.5002,193.5487,192.6471,192.715,30769.0
2022-01-31 15:10:00,198.79,198.84,198.38,198.57,27792.0,192.715,192.7635,192.3175,192.5017,27792.0
2022-01-31 15:20:00,198.58,199.36,198.52,198.94,32812.0,192.5114,193.2676,192.4532,192.8604,32812.0
2022-01-31 15:30:00,198.99,199.65,198.77,199.35,33225.0,192.9089,193.5487,192.6956,193.2579,33225.0
2022-01-31 15:40:00,199.22,199.61,199.11,199.6,39758.0,193.1318,193.5099,193.0252,193.5002,39758.0
2022-01-31 15:50:00,199.57,200.46,199.56,199.79,243159.0,193.4712,194.334,193.4615,193.6844,243159.0
2022-02-01 09:30:00,200.99,202.46,199.72,200.55,80532.0,194.8478,196.2728,193.6166,194.4212,80532.0
2022-02-01 09:40:00,200.37,200.53,198.2,199.49,49238.0,194.2467,194.4018,192.143,193.3936,49238.0
2022-02-01 09:50:00,199.42,199.58,198.05,198.35,32804.0,193.3257,193.4808,191.9976,192.2884,32804.0
2022-02-01 10:00:00,198.43,198.5,197.08,197.17,41298.0,192.366,192.4339,191.0572,191.1445,41298.0
2022-02-01 10:10:00,197.27,198.1,197.16,197.31,23612.0,191.2414,192.0461,191.1348,191.2802,23612.0
2022-02-01 10:20:00,197.29,197.92,197.11,197.33,18768.0,191.2608,191.8716,191.0863,191.2996,18768.0
2022-02-01 10:30:00,197.32,197.56,197.0,197.32,30591.0,191.2899,191.5226,190.9797,191.2899,30591.0
2022-02-01 10:40:00,197.34,197.48,196.1,196.51,23939.0,191.3093,191.445,190.1072,190.5047,23939.0
2022-02-01 10:50:00,196.59,198.1,196.54,198.1,92042.0,190.5822,192.0461,190.5338,192.0461,92042.0
2022-02-01 11:00:00,198.06,198.77,198.02,198.72,56804.0,192.0073,192.6956,191.9685,192.6471,56804.0
2022-02-01 11:10:00,198.67,198.68,197.92,198.02,16911.0,192.5987,192.6084,191.8716,191.9685,16911.0
2022-02-01 11:20:00,198.13,198.19,197.21,197.3,20779.0,192.0752,192.1333,191.1833,191.2705,20779.0
2022-02-01 11:30:00,197.28,197.44,196.81,197.22,19258.0,191.2511,191.4062,190.7955,191.193,19258.0
2022-02-01 11:40:00,197.18,198.07,197.08,197.8,29666.0,191.1542,192.017,191.0572,191.7552,29666.0
2022-02-01 11:50:00,197.84,198.15,197.7,198.0,16202.0,191.794,192.0945,191.6583,191.9491,16202.0
2022-02-01 12:00:00,197.9,198.29,197.81,198.02,17178.0,191.8522,192.2303,191.7649,191.9685,17178.0
2022-02-01 12:10:00,198.03,198.03,197.69,197.91,17346.0,191.9782,191.9782,191.6486,191.8619,17346.0
2022-02-01 12:20:00,198.0,198.11,197.6,197.75,11351.0,191.9491,192.0558,191.5614,191.7068,11351.0
2022-02-01 12:30:00,197.75,197.75,197.12,197.56,13953.0,191.7068,191.7068,191.096,191.5226,13953.0
2022-02-01 12:40:00,197.61,197.73,197.2,197.28,9542.0,191.5711,191.6874,191.1736,191.2511,9542.0
2022-02-01 12:50:00,197.28,197.62,197.04,197.62,16727.0,191.2511,191.5807,191.0185,191.5807,16727.0
2022-02-01 13:00:00,197.49,197.7,197.07,197.17,14456.0,191.4547,191.6583,191.0476,191.1445,14456.0
2022-02-01 13:10:00,197.17,197.2,196.95,197.05,15738.0,191.1445,191.1736,190.9312,191.0282,15738.0
2022-02-01 13:20:00,197.09,197.45,196.96,197.34,14127.0,191.0669,191.4159,190.9409,191.3093,14127.0
2022-02-01 13:30:00,197.28,197.47,197.12,197.33,15350.0,191.2511,191.4353,191.096,191.2996,15350.0
2022-02-01 13:40:00,197.39,197.85,197.38,197.6,11880.0,191.3578,191.8037,191.3481,191.5614,11880.0
2022-02-01 13:50:00,197.64,197.66,197.24,197.47,14246.0,191.6001,191.6195,191.2124,191.4353,14246.0
2022-02-01 14:00:00,197.41,197.63,197.36,197.63,7911.0,191.3772,191.5904,191.3287,191.5904,7911.0
2022-02-01 14:10:00,197.67,197.67,197.11,197.2,15017.0,191.6292,191.6292,191.0863,191.1736,15017.0
2022-02-01 14:20:00,197.13,197.13,196.63,196.97,20947.0,191.1057,191.1057,190.621,190.9506,20947.0
2022-02-01 14:30:00,196.97,197.08,196.63,196.84,14992.0,190.9506,191.0572,190.621,190.8246,14992.0
2022-02-01 14:40:00,196.88,196.96,196.63,196.74,16382.0,190.8634,190.9409,190.621,190.7276,16382.0
2022-02-01 14:50:00,196.69,197.03,196.56,196.97,14654.0,190.6792,191.0088,190.5531,190.9506,14654.0
2022-02-01 15:00:00,196.88,197.67,196.85,197.57,21360.0,190.8634,191.6292,190.8343,191.5323,21360.0
2022-02-01 15:10:00,197.7,198.34,197.59,198.34,94212.0,191.6583,192.2787,191.5517,192.2787,94212.0
2022-02-01 15:20:00,198.27,198.75,198.1,198.69,17748.0,192.2109,192.6762,192.0461,192.618,17748.0
2022-02-01 15:30:00,198.64,198.92,198.28,198.32,25769.0,192.5696,192.841,192.2206,192.2594,25769.0
2022-02-01 15:40:00,198.32,199.14,198.12,199.14,39594.0,192.2594,193.0543,192.0655,193.0543,39594.0
2022-02-01 15:50:00,199.22,199.51,198.72,198.76,201185.0,193.1318,193.413,192.6471,192.6859,201185.0
2022-02-02 09:30:00,198.49,201.21,198.49,200.8,106974.0,192.4242,195.061,192.4242,194.6636,106974.0
2022-02-02 09:40:00,200.86,201.73,200.25,201.33,51831.0,194.7217,195.5651,194.1304,195.1774,51831.0
2022-02-02 09:50:00,201.25,201.64,200.16,201.5,44307.0,195.0998,195.4779,194.0431,195.3422,44307.0
2022-02-02 10:00:00,201.84,203.41,201.84,202.75,43306.0,195.6718,197.1938,195.6718,196.554,43306.0
2022-02-02 10:10:00,202.73,202.92,202.15,202.67,15328.0,196.5346,196.7188,195.9723,196.4764,15328.0
2022-02-02 10:20:00,202.46,202.97,202.08,202.48,19275.0,196.2728,196.7673,195.9044,196.2922,19275.0
2022-02-02 10:30:00,202.37,202.95,202.08,202.95,25610.0,196.1856,196.7479,195.9044,196.7479,25610.0
2022-02-02 10:40:00,202.95,202.95,202.17,202.55,24071.0,196.7479,196.7479,195.9917,196.3601,24071.0
2022-02-02 10:50:00,202.63,203.17,202.36,202.8,37033.0,196.4376,196.9611,196.1759,196.6024,37033.0
2022-02-02 11:00:00,202.71,203.09,202.21,202.47,20869.0,196.5152,196.8836,196.0305,196.2825,20869.0
2022-02-02 11:10:00,202.47,202.68,202.24,202.59,13388.0,196.2825,196.4861,196.0596,196.3989,13388.0
2022-02-02 11:20:00,202.63,202.87,202.45,202.64,15061.0,196.4376,196.6703,196.2631,196.4473,15061.0
2022-02-02 11:30:00,202.66,202.74,201.56,201.56,18985.0,196.4667,196.5443,195.4003,195.4003,18985.0
2022-02-02 11:40:00,201.75,202.33,201.75,202.15,23332.0,195.5845,196.1468,195.5845,195.9723,23332.0
2022-02-02 11:50:00,202.07,202.39,201.93,202.11,9224.0,195.8948,196.205,195.759,195.9335,9224.0
2022-02-02 12:00:00,202.13,202.31,201.88,202.07,15369.0,195.9529,196.1274,195.7106,195.8948,15369.0
2022-02-02 12:10:00,202.1,202.11,201.56,201.64,25234.0,195.9238,195.9335,195.4003,195.4779,25234.0
2022-02-02 12:20:00,201.76,201.85,201.2,201.21,18016.0,195.5942,195.6815,195.0513,195.061,18016.0
2022-02-02 12:30:00,201.28,201.6,201.22,201.45,15286.0,195.1289,195.4391,195.0707,195.2937,15286.0
2022-02-02 12:40:00,201.55,201.84,201.31,201.78,10871.0,195.3906,195.6718,195.158,195.6136,10871.0
2022-02-02 12:50:00,201.78,202.08,201.73,202.03,11874.0,195.6136,195.9044,195.5651,195.856,11874.0
2022-02-02 13:00:00,202.1,202.19,201.8,201.86,18268.0,195.9238,196.0111,195.633,195.6912,18268.0
2022-02-02 13:10:00,201.8,201.87,201.48,201.75,18568.0,195.633,195.7009,195.3228,195.5845,18568.0
2022-02-02 13:20:00,201.76,201.82,201.4,201.47,16498.0,195.5942,195.6524,195.2452,195.3131,16498.0
2022-02-02 13:30:00,201.48,201.51,201.24,201.49,14149.0,195.3228,195.3519,195.0901,195.3325,14149.0
2022-02-02 13:40:00,201.49,201.63,201.11,201.15,13661.0,195.3325,195.4682,194.9641,195.0029,13661.0
2022-02-02 13:50:00,201.14,201.23,200.58,201.16,26898.0,194.9932,195.0804,194.4503,195.0126,26898.0
2022-02-02 14:00:00,201.22,201.56,201.11,201.12,14914.0,195.0707,195.4003,194.9641,194.9738,14914.0
2022-02-02 14:10:00,201.25,201.39,200.99,201.38,13072.0,195.0998,195.2355,194.8478,195.2258,13072.0
2022-02-02 14:20:00,201.35,201.71,201.2,201.66,15150.0,195.1968,195.5458,195.0513,195.4973,15150.0
2022-02-02 14:30:00,201.71,202.02,201.61,201.83,16064.0,195.5458,195.8463,195.4488,195.6621,16064.0
2022-02-02 14:40:00,201.94,202.23,201.93,202.09,30681.0,195.7687,196.0499,195.759,195.9141,30681.0
2022-02-02 14:50:00,202.17,202.17,201.88,201.96,16436.0,195.9917,195.9917,195.7106,195.7881,16436.0
2022-02-02 15:00:00,202.03,202.31,201.87,201.99,35394.0,195.856,196.1274,195.7009,195.8172,35394.0
2022-02-02 15:10:00,202.03,202.24,201.85,202.05,38802.0,195.856,196.0596,195.6815,195.8754,38802.0
2022-02-02 15:20:00,202.1,202.21,201.61,201.78,35664.0,195.9238,196.0305,195.4488,195.6136,35664.0
2022-02-02 15:30:00,201.8,202.25,201.77,201.9,34880.0,195.633,196.0693,195.6039,195.7299,34880.0
2022-02-02 15:40:00,201.98,202.21,201.87,202.05,78594.0,195.8075,196.0305,195.7009,195.8754,78594.0
2022-02-02 15:50:00,202.04,202.36,201.6,202.19,187055.0,195.8657,196.1759,195.4391,196.0111,187055.0
2022-02-03 09:30:00,198.93,201.95,198.93,201.61,66597.0,192.8507,195.7784,192.8507,195.4488,66597.0
2022-02-03 09:40:00,201.62,201.99,200.02,200.02,24757.0,195.4585,195.8172,193.9074,193.9074,24757.0
2022-02-03 09:50:00,200.21,200.71,199.86,200.31,20579.0,194.0916,194.5763,193.7523,194.1885,20579.0
2022-02-03 10:00:00,200.39,200.73,199.77,200.22,18549.0,194.2661,194.5957,193.665,194.1013,18549.0
2022-02-03 10:10:00,200.14,200.68,199.92,200.33,17169.0,194.0237,194.5472,193.8105,194.2079,17169.0
2022-02-03 10:20:00,200.56,200.99,200.09,200.1,16547.0,194.4309,194.8478,193.9753,193.985,16547.0
2022-02-03 10:30:00,200.37,200.66,199.88,200.16,24526.0,194.2467,194.5278,193.7717,194.0431,24526.0
2022-02-03 10:40:00,200.16,200.49,199.95,200.2,19709.0,194.0431,194.363,193.8395,194.0819,19709.0
2022-02-03 10:50:00,200.25,200.73,200.1,200.39,15513.0,194.1304,194.5957,193.985,194.2661,15513.0
2022-02-03 11:00:00,200.33,200.68,200.11,200.57,13722.0,194.2079,194.5472,193.9947,194.4406,13722.0
2022-02-03 11:10:00,200.56,201.44,200.47,201.25,13020.0,194.4309,195.284,194.3436,195.0998,13020.0
2022-02-03 11:20:00,201.31,201.42,200.6,200.64,17688.0,195.158,195.2646,194.4697,194.5085,17688.0
2022-02-03 11:30:00,200.55,200.89,200.31,200.81,12545.0,194.4212,194.7508,194.1885,194.6733,12545.0
2022-02-03 11:40:00,200.77,201.17,200.71,201.04,8308.0,194.6345,195.0223,194.5763,194.8962,8308.0
2022-02-03 11:50:00,201.15,201.35,200.76,200.77,11602.0,195.0029,195.1968,194.6248,194.6345,11602.0
2022-02-03 12:00:00,200.64,200.84,200.3,200.65,15687.0,194.5085,194.7023,194.1788,194.5181,15687.0
2022-02-03 12:10:00,200.63,201.04,200.61,200.68,19633.0,194.4988,194.8962,194.4794,194.5472,19633.0
2022-02-03 12:20:00,200.68,201.08,200.67,200.91,10963.0,194.5472,194.935,194.5375,194.7702,10963.0
2022-02-03 12:30:00,200.89,201.07,200.52,200.8,15798.0,194.7508,194.9253,194.3921,194.6636,15798.0
2022-02-03 12:40:00,200.84,200.96,200.6,200.64,14121.0,194.7023,194.8187,194.4697,194.5085,14121.0
2022-02-03 12:50:00,200.61,201.03,200.51,201.03,14782.0,194.4794,194.8865,194.3824,194.8865,14782.0
2022-02-03 13:00:00,200.92,200.96,200.6,200.72,13997.0,194.7799,194.8187,194.4697,194.586,13997.0
2022-02-03 13:10:00,200.71,201.29,200.59,201.08,15803.0,194.5763,195.1386,194.46,194.935,15803.0
2022-02-03 13:20:00,200.99,201.49,200.99,201.44,11694.0,194.8478,195.3325,194.8478,195.284,11694.0
2022-02-03 13:30:00,201.39,201.6,201.05,201.21,30904.0,195.2355,195.4391,194.9059,195.061,30904.0
2022-02-03 13:40:00,201.2,201.64,201.12,201.4,16203.0,195.0513,195.4779,194.9738,195.2452,16203.0
2022-02-03 13:50:00,201.45,201.55,200.99,201.11,17182.0,195.2937,195.3906,194.8478,194.9641,17182.0
2022-02-03 14:00:00,201.12,201.42,200.99,201.09,8234.0,194.9738,195.2646,194.8478,194.9447,8234.0
2022-02-03 14:10:00,201.02,201.21,201.02,201.11,6875.0,194.8768,195.061,194.8768,194.9641,6875.0
2022-02-03 14:20:00,201.14,201.23,200.98,201.09,20697.0,194.9932,195.0804,194.8381,194.9447,20697.0
2022-02-03 14:30:00,201.04,201.2,200.6,200.61,22672.0,194.8962,195.0513,194.4697,194.4794,22672.0
2022-02-03 14:40:00,200.61,200.72,200.5,200.59,38281.0,194.4794,194.586,194.3727,194.46,38281.0
2022-02-03 14:50:00,200.6,200.99,200.6,200.76,26455.0,194.4697,194.8478,194.4697,194.6248,26455.0
2022-02-03 15:00:00,200.89,200.96,200.55,200.56,27758.0,194.7508,194.8187,194.4212,194.4309,27758.0
2022-02-03 15:10:00,200.59,201.15,200.53,201.15,18356.0,194.46,195.0029,194.4018,195.0029,18356.0
2022-02-03 15:20:00,201.24,201.55,201.07,201.21,34480.0,195.0901,195.3906,194.9253,195.061,34480.0
2022-02-03 15:30:00,201.19,201.22,200.75,201.03,37640.0,195.0416,195.0707,194.6151,194.8865,37640.0
2022-02-03 15:40:00,200.97,201.18,200.8,200.93,49555.0,194.8284,195.032,194.6636,194.7896,49555.0
2022-02-03 15:50:00,200.86,201.29,200.5,200.77,173821.0,194.7217,195.1386,194.3727,194.6345,173821.0
2022-02-04 09:30:00,200.01,200.01,198.21,198.77,92008.0,193.8977,193.8977,192.1527,192.6956,92008.0
2022-02-04 09:40:00,198.77,199.92,198.74,199.52,37173.0,192.6956,193.8105,192.6665,193.4227,37173.0
2022-02-04 09:50:00,199.51,199.98,199.09,199.48,34701.0,193.413,193.8686,193.0058,193.3839,34701.0
2022-02-04 10:00:00,199.62,200.1,199.35,199.41,23393.0,193.5196,193.985,193.2579,193.316,23393.0
2022-02-04 10:10:00,199.5,199.84,199.28,199.78,30440.0,193.4033,193.7329,193.19,193.6747,30440.0
2022-02-04 10:20:00,199.8,199.9,198.78,198.79,36597.0,193.6941,193.7911,192.7053,192.715,36597.0
2022-02-04 10:30:00,198.69,199.48,198.02,198.37,42223.0,192.618,193.3839,191.9685,192.3078,42223.0
2022-02-04 10:40:00,198.37,198.7,197.6,198.14,23623.0,192.3078,192.6277,191.5614,192.0849,23623.0
2022-02-04 10:50:00,198.19,198.65,197.97,198.35,20838.0,192.1333,192.5793,191.92,192.2884,20838.0
2022-02-04 11:00:00,198.28,198.78,198.11,198.47,19174.0,192.2206,192.7053,192.0558,192.4048,19174.0
2022-02-04 11:10:00,198.47,198.67,198.25,198.49,21838.0,192.4048,192.5987,192.1915,192.4242,21838.0
2022-02-04 11:20:00,198.45,198.92,198.23,198.65,12860.0,192.3854,192.841,192.1721,192.5793,12860.0
2022-02-04 11:30:00,198.8,199.07,198.69,198.74,14872.0,192.7247,192.9864,192.618,192.6665,14872.0
2022-02-04 11:40:00,198.82,199.1,198.7,198.96,19235.0,192.7441,193.0155,192.6277,192.8798,19235.0
2022-02-04 11:50:00,198.95,199.11,198.66,198.69,24681.0,192.8701,193.0252,192.589,192.618,24681.0
2022-02-04 12:00:00,198.69,199.08,198.57,199.07,18247.0,192.618,192.9961,192.5017,192.9864,18247.0
2022-02-04 12:10:00,199.03,199.63,198.91,199.43,19521.0,192.9477,193.5293,192.8313,193.3354,19521.0
2022-02-04 12:20:00,199.49,199.52,199.01,199.15,9931.0,193.3936,193.4227,192.9283,193.064,9931.0
2022-02-04 12:30:00,199.15,199.3,198.93,199.15,14562.0,193.064,193.2094,192.8507,193.064,14562.0
2022-02-04 12:40:00,199.21,199.44,199.07,199.27,27264.0,193.1222,193.3451,192.9864,193.1803,27264.0
2022-02-04 12:50:00,199.31,199.5,199.2,199.5,19565.0,193.2191,193.4033,193.1125,193.4033,19565.0
2022-02-04 13:00:00,199.55,200.42,199.55,200.32,9209.0,193.4518,194.2952,193.4518,194.1982,9209.0
2022-02-04 13:10:00,200.44,200.51,200.05,200.12,8915.0,194.3146,194.3824,193.9365,194.0043,8915.0
2022-02-04 13:20:00,200.2,200.37,199.97,200.02,12641.0,194.0819,194.2467,193.8589,193.9074,12641.0
2022-02-04 13:30:00,200.05,200.32,200.0,200.16,8756.0,193.9365,194.1982,193.888,194.0431,8756.0
2022-02-04 13:40:00,200.25,200.66,200.11,200.27,15805.0,194.1304,194.5278,193.9947,194.1498,15805.0
2022-02-04 13:50:00,200.37,200.48,200.15,200.22,18854.0,194.2467,194.3533,194.0334,194.1013,18854.0
2022-02-04 14:00:00,200.3,200.35,200.01,200.12,13859.0,194.1788,194.2273,193.8977,194.0043,13859.0
2022-02-04 14:10:00,200.13,200.13,199.88,199.94,18517.0,194.014,194.014,193.7717,193.8298,18517.0
2022-02-04 14:20:00,199.9,200.16,199.86,200.02,13727.0,193.7911,194.0431,193.7523,193.9074,13727.0
2022-02-04 14:30:00,199.96,200.53,199.96,200.48,21094.0,193.8492,194.4018,193.8492,194.3533,21094.0
2022-02-04 14:40:00,200.47,200.47,200.07,200.13,16624.0,194.3436,194.3436,193.9559,194.014,16624.0
2022-02-04 14:50:00,200.19,200.52,199.93,200.51,27744.0,194.0722,194.3921,193.8202,194.3824,27744.0
2022-02-04 15:00:00,200.56,200.77,200.38,200.66,35436.0,194.4309,194.6345,194.2564,194.5278,35436.0
2022-02-04 15:10:00,200.65,201.11,200.64,200.7,24879.0,194.5181,194.9641,194.5085,194.5666,24879.0
2022-02-04 15:20:00,200.72,200.88,200.56,200.67,24151.0,194.586,194.7411,194.4309,194.5375,24151.0
2022-02-04 15:30:00,200.69,200.76,200.23,200.24,39247.0,194.5569,194.6248,194.111,194.1207,39247.0
2022-02-04 15:40:00,200.25,200.28,199.72,199.86,71585.0,194.1304,194.1595,193.6166,193.7523,71585.0
2022-02-04 15:50:00,199.85,200.08,199.15,199.55,199700.0,193.7426,193.9656,193.064,193.4518,199700.0
2022-02-07 09:30:00,199.91,200.6,199.55,200.6,47563.0,193.8008,194.4697,193.4518,194.4697,47563.0
2022-02-07 09:40:00,200.68,201.72,200.32,200.84,14586.0,194.5472,195.5554,194.1982,194.7023,14586.0
2022-02-07 09:50:00,201.09,201.9,201.08,201.45,15425.0,194.9447,195.7299,194.935,195.2937,15425.0
2022-02-07 10:00:00,201.75,201.77,200.7,200.7,12100.0,195.5845,195.6039,194.5666,194.5666,12100.0
2022-02-07 10:10:00,200.7,201.13,200.43,200.96,13598.0,194.5666,194.9835,194.3049,194.8187,13598.0
2022-02-07 10:20:00,200.77,201.19,200.62,200.98,17315.0,194.6345,195.0416,194.4891,194.8381,17315.0
2022-02-07 10:30:00,200.97,201.74,200.82,201.18,14610.0,194.8284,195.5748,194.683,195.032,14610.0
2022-02-07 10:40:00,201.25,201.41,200.62,201.02,16659.0,195.0998,195.2549,194.4891,194.8768,16659.0
2022-02-07 10:50:00,200.93,201.4,200.93,201.2,11728.0,194.7896,195.2452,194.7896,195.0513,11728.0
2022-02-07 11:00:00,201.22,201.38,200.33,200.33,34830.0,195.0707,195.2258,194.2079,194.2079,34830.0
2022-02-07 11:10:00,200.36,201.1,200.33,200.73,10662.0,194.237,194.9544,194.2079,194.5957,10662.0
2022-02-07 11:20:00,200.82,201.52,200.82,201.19,14490.0,194.683,195.3616,194.683,195.0416,14490.0
2022-02-07 11:30:00,201.16,201.33,200.76,200.78,22255.0,195.0126,195.1774,194.6248,194.6442,22255.0
2022-02-07 11:40:00,200.79,200.89,200.48,200.8,28448.0,194.6539,194.7508,194.3533,194.6636,28448.0
2022-02-07 11:50:00,200.87,201.29,200.69,201.16,14736.0,194.7314,195.1386,194.5569,195.0126,14736.0
2022-02-07 12:00:00,201.05,201.05,200.65,200.72,10381.0,194.9059,194.9059,194.5181,194.586,10381.0
2022-02-07 12:10:00,200.74,201.05,200.68,200.99,9551.0,194.6054,194.9059,194.5472,194.8478,9551.0
2022-02-07 12:20:00,200.98,201.16,200.7,200.79,11769.0,194.8381,195.0126,194.5666,194.6539,11769.0
2022-02-07 12:30:00,200.83,201.0,200.68,200.82,16430.0,194.6926,194.8575,194.5472,194.683,16430.0
2022-02-07 12:40:00,200.82,201.1,200.82,201.05,16638.0,194.683,194.9544,194.683,194.9059,16638.0
2022-02-07 12:50:00,201.1,201.15,200.88,200.9,8956.0,194.9544,195.0029,194.7411,194.7605,8956.0
2022-02-07 13:00:00,200.9,201.23,200.87,201.11,6977.0,194.7605,195.0804,194.7314,194.9641,6977.0
2022-02-07 13:10:00,201.14,201.26,200.98,201.01,7035.0,194.9932,195.1095,194.8381,194.8671,7035.0
2022-02-07 13:20:00,201.05,201.26,200.83,201.21,34974.0,194.9059,195.1095,194.6926,195.061,34974.0
2022-02-07 13:30:00,201.31,201.5,201.24,201.33,13654.0,195.158,195.3422,195.0901,195.1774,13654.0
2022-02-07 13:40:00,201.4,201.4,200.9,201.02,32841.0,195.2452,195.2452,194.7605,194.8768,32841.0
2022-02-07 13:50:00,200.91,201.46,200.91,201.41,16527.0,194.7702,195.3034,194.7702,195.2549,16527.0
2022-02-07 14:00:00,201.45,201.5,201.31,201.44,8767.0,195.2937,195.3422,195.158,195.284,8767.0
2022-02-07 14:10:00,201.46,201.66,201.38,201.64,18761.0,195.3034,195.4973,195.2258,195.4779,18761.0
2022-02-07 14:20:00,201.63,201.99,201.5,201.99,50690.0,195.4682,195.8172,195.3422,195.8172,50690.0
2022-02-07 14:30:00,201.9,201.99,201.24,201.28,48969.0,195.7299,195.8172,195.0901,195.1289,48969.0
2022-02-07 14:40:00,201.28,201.37,201.0,201.13,711422.0,195.1289,195.2161,194.8575,194.9835,711422.0
2022-02-07 14:50:00,201.15,201.32,201.12,201.2,21699.0,195.0029,195.1677,194.9738,195.0513,21699.0
2022-02-07 15:00:00,201.2,201.42,201.13,201.27,22508.0,195.0513,195.2646,194.9835,195.1192,22508.0
2022-02-07 15:10:00,201.22,201.47,201.18,201.2,19819.0,195.0707,195.3131,195.032,195.0513,19819.0
2022-02-07 15:20:00,201.2,201.25,200.52,200.78,48181.0,195.0513,195.0998,194.3921,194.6442,48181.0
2022-02-07 15:30:00,200.75,200.89,200.43,200.43,61745.0,194.6151,194.7508,194.3049,194.3049,61745.0
2022-02-07 15:40:00,200.42,200.44,200.2,200.25,82961.0,194.2952,194.3146,194.0819,194.1304,82961.0
2022-02-07 15:50:00,200.25,200.5,199.52,200.31,239902.0,194.1304,194.3727,193.4227,194.1885,239902.0
2022-02-08 09:30:00,198.88,199.71,198.75,199.22,64977.0,192.8022,193.6069,192.6762,193.1318,64977.0
2022-02-08 09:40:00,199.09,199.23,197.85,198.0,52537.0,193.0058,193.1415,191.8037,191.9491,52537.0
2022-02-08 09:50:00,198.07,198.48,197.95,198.0,30873.0,192.017,192.4145,191.9007,191.9491,30873.0
2022-02-08 10:00:00,198.0,198.86,198.0,198.81,29830.0,191.9491,192.7829,191.9491,192.7344,29830.0
2022-02-08 10:10:00,198.87,199.2,198.46,198.96,27261.0,192.7925,193.1125,192.3951,192.8798,27261.0
2022-02-08 10:20:00,199.05,199.14,198.61,198.68,76751.0,192.967,193.0543,192.5405,192.6084,76751.0
2022-02-08 10:30:00,198.69,199.0,198.64,198.88,32224.0,192.618,192.9186,192.5696,192.8022,32224.0
2022-02-08 10:40:00,198.86,199.27,198.73,199.08,19991.0,192.7829,193.1803,192.6568,192.9961,19991.0
2022-02-08 10:50:00,199.04,199.25,198.78,199.02,23841.0,192.9574,193.1609,192.7053,192.938,23841.0
2022-02-08 11:00:00,199.06,199.64,199.06,199.64,12107.0,192.9767,193.539,192.9767,193.539,12107.0
2022-02-08 11:10:00,199.62,199.99,199.52,199.91,14236.0,193.5196,193.8783,193.4227,193.8008,14236.0
2022-02-08 11:20:00,199.9,200.22,199.72,200.18,21476.0,193.7911,194.1013,193.6166,194.0625,21476.0
2022-02-08 11:30:00,200.1,200.56,199.78,200.15,51883.0,193.985,194.4309,193.6747,194.0334,51883.0
2022-02-08 11:40:00,200.16,200.34,199.85,200.0,34455.0,194.0431,194.2176,193.7426,193.888,34455.0
2022-02-08 11:50:00,200.0,200.36,200.0,200.33,10232.0,193.888,194.237,193.888,194.2079,10232.0
2022-02-08 12:00:00,200.36,200.43,200.09,200.18,8080.0,194.237,194.3049,193.9753,194.0625,8080.0
2022-02-08 12:10:00,200.2,200.34,200.08,200.19,11766.0,194.0819,194.2176,193.9656,194.0722,11766.0
2022-02-08 12:20:00,200.25,200.36,200.17,200.31,8474.0,194.1304,194.237,194.0528,194.1885,8474.0
2022-02-08 12:30:00,200.28,200.68,200.28,200.61,9236.0,194.1595,194.5472,194.1595,194.4794,9236.0
2022-02-08 12:40:00,200.66,200.79,200.56,200.56,6384.0,194.5278,194.6539,194.4309,194.4309,6384.0
2022-02-08 12:50:00,200.53,200.56,200.32,200.38,9108.0,194.4018,194.4309,194.1982,194.2564,9108.0
2022-02-08 13:00:00,200.37,200.37,200.0,200.02,58911.0,194.2467,194.2467,193.888,193.9074,58911.0
2022-02-08 13:10:00,200.0,200.22,199.96,200.12,17417.0,193.888,194.1013,193.8492,194.0043,17417.0
2022-02-08 13:20:00,200.09,200.11,199.97,200.04,8371.0,193.9753,193.9947,193.8589,193.9268,8371.0
2022-02-08 13:30:00,200.03,200.38,200.03,200.38,21668.0,193.9171,194.2564,193.9171,194.2564,21668.0
2022-02-08 13:40:00,200.47,200.62,200.4,200.5,20431.0,194.3436,194.4891,194.2758,194.3727,20431.0
2022-02-08 13:50:00,200.48,201.06,200.48,201.03,48804.0,194.3533,194.9156,194.3533,194.8865,48804.0
2022-02-08 14:00:00,201.02,201.17,200.98,201.07,13130.0,194.8768,195.0223,194.8381,194.9253,13130.0
2022-02-08 14:10:00,201.01,201.09,200.97,201.0,29097.0,194.8671,194.9447,194.8284,194.8575,29097.0
2022-02-08 14:20:00,201.0,201.04,200.27,200.53,64813.0,194.8575,194.8962,194.1498,194.4018,64813.0
2022-02-08 14:30:00,200.53,200.69,200.44,200.5,27669.0,194.4018,194.5569,194.3146,194.3727,27669.0
2022-02-08 14:40:00,200.53,200.66,200.47,200.65,20659.0,194.4018,194.5278,194.3436,194.5181,20659.0
2022-02-08 14:50:00,200.62,200.81,200.5,200.65,17978.0,194.4891,194.6733,194.3727,194.5181,17978.0
2022-02-08 15:00:00,200.68,200.95,200.52,200.81,70243.0,194.5472,194.809,194.3921,194.6733,70243.0
2022-02-08 15:10:00,200.85,201.27,200.85,201.11,18193.0,194.712,195.1192,194.712,194.9641,18193.0
2022-02-08 15:20:00,201.16,201.44,200.45,200.59,98280.0,195.0126,195.284,194.3243,194.46,98280.0
2022-02-08 15:30:00,200.64,200.85,200.5,200.68,40763.0,194.5085,194.712,194.3727,194.5472,40763.0
2022-02-08 15:40:00,200.71,201.36,200.71,201.3,98382.0,194.5763,195.2065,194.5763,195.1483,98382.0
2022-02-08 15:50:00,201.31,201.77,201.16,201.3,337860.0,195.158,195.6039,195.0126,195.1483,337860.0
2022-02-09 09:30:00,203.12,205.0,202.58,204.45,32828.0,196.9127,198.7352,196.3892,198.202,32828.0
2022-02-09 09:40:00,204.42,205.31,204.28,204.78,25110.0,198.1729,199.0357,198.0372,198.5219,25110.0
2022-02-09 09:50:00,204.64,205.03,204.44,204.49,20788.0,198.3862,198.7643,198.1923,198.2408,20788.0
2022-02-09 10:00:00,204.51,205.23,204.46,204.98,15021.0,198.2602,198.9582,198.2117,198.7158,15021.0
2022-02-09 10:10:00,205.05,205.09,204.11,204.11,24294.0,198.7837,198.8225,197.8724,197.8724,24294.0
2022-02-09 10:20:00,204.02,204.42,203.94,204.15,21449.0,197.7852,198.1729,197.7076,197.9112,21449.0
2022-02-09 10:30:00,204.16,204.58,204.03,204.36,10626.0,197.9209,198.328,197.7949,198.1148,10626.0
2022-02-09 10:40:00,204.36,204.43,204.09,204.24,35004.0,198.1148,198.1826,197.853,197.9984,35004.0
2022-02-09 10:50:00,204.19,204.29,203.81,203.99,27704.0,197.95,198.0469,197.5816,197.7561,27704.0
2022-02-09 11:00:00,204.06,204.32,203.9,204.18,17601.0,197.8239,198.076,197.6688,197.9403,17601.0
2022-02-09 11:10:00,204.16,204.26,203.95,204.14,35462.0,197.9209,198.0178,197.7173,197.9015,35462.0
2022-02-09 11:20:00,204.1,204.53,204.07,204.2,35087.0,197.8627,198.2796,197.8336,197.9597,35087.0
2022-02-09 11:30:00,204.2,204.43,204.11,204.26,45320.0,197.9597,198.1826,197.8724,198.0178,45320.0
2022-02-09 11:40:00,204.29,204.29,204.06,204.29,34837.0,198.0469,198.0469,197.8239,198.0469,34837.0
2022-02-09 11:50:00,204.26,204.34,204.11,204.27,31804.0,198.0178,198.0954,197.8724,198.0275,31804.0
2022-02-09 12:00:00,204.25,204.34,203.92,204.12,31000.0,198.0081,198.0954,197.6882,197.8821,31000.0
2022-02-09 12:10:00,204.14,204.22,204.01,204.08,14643.0,197.9015,197.9791,197.7755,197.8433,14643.0
2022-02-09 12:20:00,204.05,204.26,203.99,204.08,20291.0,197.8142,198.0178,197.7561,197.8433,20291.0
2022-02-09 12:30:00,204.05,204.21,203.9,203.92,48602.0,197.8142,197.9694,197.6688,197.6882,48602.0
2022-02-09 12:40:00,203.97,203.97,203.66,203.67,32423.0,197.7367,197.7367,197.4362,197.4459,32423.0
2022-02-09 12:50:00,203.67,204.08,203.62,204.05,43653.0,197.4459,197.8433,197.3974,197.8142,43653.0
2022-02-09 13:00:00,204.05,204.1,203.87,203.99,14795.0,197.8142,197.8627,197.6397,197.7561,14795.0
2022-02-09 13:10:00,204.02,204.08,203.72,203.83,57754.0,197.7852,197.8433,197.4943,197.601,57754.0
2022-02-09 13:20:00,203.84,204.02,203.83,203.84,24863.0,197.6107,197.7852,197.601,197.6107,24863.0
2022-02-09 13:30:00,203.84,203.98,203.64,203.65,18369.0,197.6107,197.7464,197.4168,197.4265,18369.0
2022-02-09 13:40:00,203.65,203.79,203.42,203.61,22361.0,197.4265,197.5622,197.2035,197.3877,22361.0
2022-02-09 13:50:00,203.64,203.7,203.38,203.4,33900.0,197.4168,197.4749,197.1647,197.1841,33900.0
2022-02-09 14:00:00,203.4,203.46,202.99,203.0,42292.0,197.1841,197.2423,196.7866,196.7963,42292.0
2022-02-09 14:10:00,202.98,203.11,202.8,202.99,21945.0,196.7769,196.903,196.6024,196.7866,21945.0
2022-02-09 14:20:00,203.01,203.13,202.89,203.08,15061.0,196.806,196.9224,196.6897,196.8739,15061.0
2022-02-09 14:30:00,203.08,203.14,202.94,203.06,16628.0,196.8739,196.9321,196.7382,196.8545,16628.0
2022-02-09 14:40:00,203.07,203.09,202.77,202.85,26320.0,196.8642,196.8836,196.5734,196.6509,26320.0
2022-02-09 14:50:00,202.79,202.89,202.11,202.16,40601.0,196.5928,196.6897,195.9335,195.982,40601.0
2022-02-09 15:00:00,202.15,202.35,201.65,201.65,94975.0,195.9723,196.1662,195.4876,195.4876,94975.0
2022-02-09 15:10:00,201.65,201.8,201.47,201.79,29803.0,195.4876,195.633,195.3131,195.6233,29803.0
2022-02-09 15:20:00,201.82,202.05,201.77,202.05,27382.0,195.6524,195.8754,195.6039,195.8754,27382.0
2022-02-09 15:30:00,202.02,202.38,202.0,202.23,16028.0,195.8463,196.1953,195.8269,196.0499,16028.0
2022-02-09 15:40:00,202.2,202.2,201.75,202.06,58193.0,196.0208,196.0208,195.5845,195.8851,58193.0
2022-02-09 15:50:00,202.07,202.32,201.84,202.29,139732.0,195.8948,196.1371,195.6718,196.108,139732.0
2022-02-10 09:30:00,198.38,199.38,197.67,199.36,64221.0,192.3175,193.287,191.6292,193.2676,64221.0
2022-02-10 09:40:00,199.36,200.47,199.32,200.35,53606.0,193.2676,194.3436,193.2288,194.2273,53606.0
2022-02-10 09:50:00,200.47,201.46,200.35,201.02,40661.0,194.3436,195.3034,194.2273,194.8768,40661.0
2022-02-10 10:00:00,201.03,201.55,200.8,201.55,23601.0,194.8865,195.3906,194.6636,195.3906,23601.0
2022-02-10 10:10:00,201.74,201.87,201.1,201.38,23801.0,195.5748,195.7009,194.9544,195.2258,23801.0
2022-02-10 10:20:00,201.3,201.73,200.94,201.63,17239.0,195.1483,195.5651,194.7993,195.4682,17239.0
2022-02-10 10:30:00,201.63,201.99,201.48,201.99,18465.0,195.4682,195.8172,195.3228,195.8172,18465.0
2022-02-10 10:40:00,202.09,202.4,201.75,202.26,41358.0,195.9141,196.2147,195.5845,196.0789,41358.0
2022-02-10 10:50:00,202.28,202.28,200.99,201.26,23932.0,196.0983,196.0983,194.8478,195.1095,23932.0
2022-02-10 11:00:00,201.06,201.57,200.83,201.39,26145.0,194.9156,195.41,194.6926,195.2355,26145.0
2022-02-10 11:10:00,201.31,201.47,201.03,201.28,14980.0,195.158,195.3131,194.8865,195.1289,14980.0
2022-02-10 11:20:00,201.21,201.8,201.2,201.65,36178.0,195.061,195.633,195.0513,195.4876,36178.0
2022-02-10 11:30:00,201.5,201.87,201.05,201.05,11856.0,195.3422,195.7009,194.9059,194.9059,11856.0
2022-02-10 11:40:00,201.17,201.92,201.04,201.91,6648.0,195.0223,195.7493,194.8962,195.7396,6648.0
2022-02-10 11:50:00,201.82,201.83,201.51,201.52,35858.0,195.6524,195.6621,195.3519,195.3616,35858.0
2022-02-10 12:00:00,201.59,201.6,200.83,200.99,37074.0,195.4294,195.4391,194.6926,194.8478,37074.0
2022-02-10 12:10:00,200.88,201.11,200.68,200.93,16236.0,194.7411,194.9641,194.5472,194.7896,16236.0
2022-02-10 12:20:00,200.93,201.34,200.82,201.31,26561.0,194.7896,195.1871,194.683,195.158,26561.0
2022-02-10 12:30:00,201.39,201.5,201.06,201.37,9715.0,195.2355,195.3422,194.9156,195.2161,9715.0
2022-02-10 12:40:00,201.31,201.51,200.1,200.36,43458.0,195.158,195.3519,193.985,194.237,43458.0
2022-02-10 12:50:00,200.29,200.56,199.77,200.43,22931.0,194.1692,194.4309,193.665,194.3049,22931.0
2022-02-10 13:00:00,200.32,200.87,200.24,200.87,12774.0,194.1982,194.7314,194.1207,194.7314,12774.0
2022-02-10 13:10:00,200.82,200.98,200.24,200.36,16774.0,194.683,194.8381,194.1207,194.237,16774.0
2022-02-10 13:20:00,200.37,200.47,199.99,200.13,23670.0,194.2467,194.3436,193.8783,194.014,23670.0
2022-02-10 13:30:00,200.09,200.24,199.38,199.66,17919.0,193.9753,194.1207,193.287,193.5584,17919.0
2022-02-10 13:40:00,199.83,200.19,199.8,200.13,18406.0,193.7232,194.0722,193.6941,194.014,18406.0
2022-02-10 13:50:00,200.12,200.27,199.9,200.2,13669.0,194.0043,194.1498,193.7911,194.0819,13669.0
2022-02-10 14:00:00,200.14,200.15,199.42,199.71,54575.0,194.0237,194.0334,193.3257,193.6069,54575.0
2022-02-10 14:10:00,199.77,199.79,199.32,199.59,54663.0,193.665,193.6844,193.2288,193.4905,54663.0
2022-02-10 14:20:00,199.65,199.86,199.29,199.82,21809.0,193.5487,193.7523,193.1997,193.7135,21809.0
2022-02-10 14:30:00,199.76,199.91,199.23,199.49,34455.0,193.6553,193.8008,193.1415,193.3936,34455.0
2022-02-10 14:40:00,199.41,199.61,199.12,199.24,42056.0,193.316,193.5099,193.0349,193.1512,42056.0
2022-02-10 14:50:00,199.14,199.31,198.73,198.91,43522.0,193.0543,193.2191,192.6568,192.8313,43522.0
2022-02-10 15:00:00,198.91,199.22,198.64,199.13,22881.0,192.8313,193.1318,192.5696,193.0446,22881.0
2022-02-10 15:10:00,199.21,199.73,199.09,199.19,24177.0,193.1222,193.6263,193.0058,193.1028,24177.0
2022-02-10 15:20:00,199.33,199.48,198.87,199.32,18147.0,193.2385,193.3839,192.7925,193.2288,18147.0
2022-02-10 15:30:00,199.31,199.32,198.6,198.84,39005.0,193.2191,193.2288,192.5308,192.7635,39005.0
2022-02-10 15:40:00,198.84,198.89,198.12,198.3,60354.0,192.7635,192.8119,192.0655,192.24,60354.0
2022-02-10 15:50:00,198.2,199.54,198.11,199.39,160331.0,192.143,193.4421,192.0558,193.2967,160331.0
2022-02-11 09:30:00,198.58,200.88,198.58,200.45,89186.0,192.5114,194.7411,192.5114,194.3243,89186.0
2022-02-11 09:40:00,200.2,201.89,200.15,201.23,23179.0,194.0819,195.7203,194.0334,195.0804,23179.0
2022-02-11 09:50:00,201.23,201.36,199.69,199.78,21140.0,195.0804,195.2065,193.5875,193.6747,21140.0
2022-02-11 10:00:00,199.8,200.24,199.23,199.83,30661.0,193.6941,194.1207,193.1415,193.7232,30661.0
2022-02-11 10:10:00,199.65,199.81,199.34,199.69,56642.0,193.5487,193.7038,193.2482,193.5875,56642.0
2022-02-11 10:20:00,199.75,200.28,199.52,200.11,13961.0,193.6457,194.1595,193.4227,193.9947,13961.0
2022-02-11 10:30:00,200.11,200.3,199.31,199.67,19293.0,193.9947,194.1788,193.2191,193.5681,19293.0
2022-02-11 10:40:00,199.73,199.85,199.09,199.25,36464.0,193.6263,193.7426,193.0058,193.1609,36464.0
2022-02-11 10:50:00,199.23,199.26,198.72,198.87,27814.0,193.1415,193.1706,192.6471,192.7925,27814.0
2022-02-11 11:00:00,198.86,199.42,198.66,198.72,16405.0,192.7829,193.3257,192.589,192.6471,16405.0
2022-02-11 11:10:00,198.73,198.94,198.42,198.81,111944.0,192.6568,192.8604,192.3563,192.7344,111944.0
2022-02-11 11:20:00,198.86,199.23,198.71,199.11,28113.0,192.7829,193.1415,192.6374,193.0252,28113.0
2022-02-11 11:30:00,199.29,199.51,199.04,199.25,14660.0,193.1997,193.413,192.9574,193.1609,14660.0
2022-02-11 11:40:00,199.32,199.62,199.13,199.57,13779.0,193.2288,193.5196,193.0446,193.4712,13779.0
2022-02-11 11:50:00,199.53,199.82,199.37,199.77,12464.0,193.4324,193.7135,193.2773,193.665,12464.0
2022-02-11 12:00:00,199.81,199.81,199.51,199.65,8719.0,193.7038,193.7038,193.413,193.5487,8719.0
2022-02-11 12:10:00,199.57,199.98,199.48,199.48,10480.0,193.4712,193.8686,193.3839,193.3839,10480.0
2022-02-11 12:20:00,199.56,199.62,199.15,199.37,34256.0,193.4615,193.5196,193.064,193.2773,34256.0
2022-02-11 12:30:00,199.32,199.88,199.31,199.79,21344.0,193.2288,193.7717,193.2191,193.6844,21344.0
2022-02-11 12:40:00,199.78,199.83,199.58,199.72,47433.0,193.6747,193.7232,193.4808,193.6166,47433.0
2022-02-11 12:50:00,199.64,199.68,199.11,199.49,52994.0,193.539,193.5778,193.0252,193.3936,52994.0
2022-02-11 13:00:00,199.52,200.32,199.48,200.3,19626.0,193.4227,194.1982,193.3839,194.1788,19626.0
2022-02-11 13:10:00,200.29,200.29,199.77,200.06,51666.0,194.1692,194.1692,193.665,193.9462,51666.0
2022-02-11 13:20:00,200.1,200.1,199.55,199.74,26400.0,193.985,193.985,193.4518,193.636,26400.0
2022-02-11 13:30:00,199.71,199.71,198.97,199.15,106251.0,193.6069,193.6069,192.8895,193.064,106251.0
2022-02-11 13:40:00,199.15,199.3,197.37,197.65,98147.0,193.064,193.2094,191.3384,191.6098,98147.0
2022-02-11 13:50:00,197.72,198.67,197.58,198.53,123176.0,191.6777,192.5987,191.542,192.4629,123176.0
2022-02-11 14:00:00,198.5,198.77,197.7,198.25,100266.0,192.4339,192.6956,191.6583,192.1915,100266.0
2022-02-11 14:10:00,198.28,199.26,197.99,199.02,44561.0,192.2206,193.1706,191.9394,192.938,44561.0
2022-02-11 14:20:00,198.95,199.29,198.04,198.04,86495.0,192.8701,193.1997,191.9879,191.9879,86495.0
2022-02-11 14:30:00,198.19,198.97,198.17,198.86,82635.0,192.1333,192.8895,192.1139,192.7829,82635.0
2022-02-11 14:40:00,198.87,199.09,198.27,198.51,130845.0,192.7925,193.0058,192.2109,192.4435,130845.0
2022-02-11 14:50:00,198.5,199.16,198.09,199.13,87779.0,192.4339,193.0737,192.0364,193.0446,87779.0
2022-02-11 15:00:00,199.06,199.96,199.02,199.59,29992.0,192.9767,193.8492,192.938,193.4905,29992.0
2022-02-11 15:10:00,199.68,199.79,199.28,199.52,156189.0,193.5778,193.6844,193.19,193.4227,156189.0
2022-02-11 15:20:00,199.51,199.87,199.32,199.67,75697.0,193.413,193.762,193.2288,193.5681,75697.0
2022-02-11 15:30:00,199.58,199.66,198.6,199.5,88126.0,193.4808,193.5584,192.5308,193.4033,88126.0
2022-02-11 15:40:00,199.5,199.75,199.0,199.75,180858.0,193.4033,193.6457,192.9186,193.6457,180858.0
2022-02-11 15:50:00,199.68,199.71,198.75,198.76,201553.0,193.5778,193.6069,192.6762,192.6859,201553.0
2022-02-14 09:30:00,197.95,199.25,197.66,199.0,60629.0,191.9007,193.1609,191.6195,192.9186,60629.0
2022-02-14 09:40:00,199.19,199.32,198.9,199.23,41606.0,193.1028,193.2288,192.8216,193.1415,41606.0
2022-02-14 09:50:00,199.23,199.3,198.98,199.1,29681.0,193.1415,193.2094,192.8992,193.0155,29681.0
2022-02-14 10:00:00,199.13,199.15,197.78,197.84,75203.0,193.0446,193.064,191.7359,191.794,75203.0
2022-02-14 10:10:00,197.8,198.12,197.51,197.69,53358.0,191.7552,192.0655,191.4741,191.6486,53358.0
2022-02-14 10:20:00,197.64,197.99,197.48,197.65,18717.0,191.6001,191.9394,191.445,191.6098,18717.0
2022-02-14 10:30:00,197.74,197.79,197.4,197.51,38724.0,191.6971,191.7456,191.3675,191.4741,38724.0
2022-02-14 10:40:00,197.5,197.57,196.89,197.1,35783.0,191.4644,191.5323,190.8731,191.0766,35783.0
2022-02-14 10:50:00,197.17,197.29,196.99,197.21,52428.0,191.1445,191.2608,190.97,191.1833,52428.0
2022-02-14 11:00:00,197.23,197.32,196.98,197.23,51760.0,191.2027,191.2899,190.9603,191.2027,51760.0
2022-02-14 11:10:00,197.25,197.27,196.69,197.24,52369.0,191.2221,191.2414,190.6792,191.2124,52369.0
2022-02-14 11:20:00,197.24,197.49,196.88,197.42,21327.0,191.2124,191.4547,190.8634,191.3869,21327.0
2022-02-14 11:30:00,197.45,197.62,197.12,197.32,17646.0,191.4159,191.5807,191.096,191.2899,17646.0
2022-02-14 11:40:00,197.36,197.53,197.18,197.53,9745.0,191.3287,191.4935,191.1542,191.4935,9745.0
2022-02-14 11:50:00,197.54,197.58,197.07,197.29,8657.0,191.5032,191.542,191.0476,191.2608,8657.0
2022-02-14 12:00:00,197.25,197.39,196.91,196.91,12871.0,191.2221,191.3578,190.8924,190.8924,12871.0
2022-02-14 12:10:00,196.96,197.3,196.87,197.03,23783.0,190.9409,191.2705,190.8537,191.0088,23783.0
2022-02-14 12:20:00,197.05,197.33,196.99,197.31,24643.0,191.0282,191.2996,190.97,191.2802,24643.0
2022-02-14 12:30:00,197.35,197.63,197.3,197.39,21372.0,191.319,191.5904,191.2705,191.3578,21372.0
2022-02-14 12:40:00,197.42,197.85,197.39,197.85,27049.0,191.3869,191.8037,191.3578,191.8037,27049.0
2022-02-14 12:50:00,197.8,197.86,197.49,197.61,20104.0,191.7552,191.8134,191.4547,191.5711,20104.0
2022-02-14 13:00:00,197.63,197.68,197.37,197.54,20027.0,191.5904,191.6389,191.3384,191.5032,20027.0
2022-02-14 13:10:00,197.55,197.69,197.49,197.56,24537.0,191.5129,191.6486,191.4547,191.5226,24537.0
2022-02-14 13:20:00,197.55,197.6,197.48,197.5,85527.0,191.5129,191.5614,191.445,191.4644,85527.0
2022-02-14 13:30:00,197.5,197.53,196.8,197.02,101432.0,191.4644,191.4935,190.7858,190.9991,101432.0
2022-02-14 13:40:00,197.0,197.1,196.25,196.28,56549.0,190.9797,191.0766,190.2526,190.2817,56549.0
2022-02-14 13:50:00,196.28,196.29,194.99,195.05,43432.0,190.2817,190.2914,189.0311,189.0893,43432.0
2022-02-14 14:00:00,195.0,195.21,194.91,195.0,99436.0,189.0408,189.2444,188.9536,189.0408,99436.0
2022-02-14 14:10:00,195.0,195.0,194.42,194.64,55416.0,189.0408,189.0408,188.4785,188.6918,55416.0
2022-02-14 14:20:00,194.68,195.95,194.68,195.57,71515.0,188.7306,189.9618,188.7306,189.5934,71515.0
2022-02-14 14:30:00,195.58,195.66,195.01,195.24,31631.0,189.6031,189.6806,189.0505,189.2735,31631.0
2022-02-14 14:40:00,195.28,195.69,195.15,195.65,67917.0,189.3123,189.7097,189.1862,189.6709,67917.0
2022-02-14 14:50:00,195.62,196.22,195.59,195.84,24718.0,189.6419,190.2235,189.6128,189.8551,24718.0
2022-02-14 15:00:00,195.8,196.27,195.38,196.2,54876.0,189.8164,190.272,189.4092,190.2041,54876.0
2022-02-14 15:10:00,196.21,196.58,195.99,196.05,35463.0,190.2138,190.5725,190.0006,190.0587,35463.0
2022-02-14 15:20:00,196.05,196.73,195.99,196.1,40664.0,190.0587,190.7179,190.0006,190.1072,40664.0
2022-02-14 15:30:00,196.07,197.0,196.0,196.58,91956.0,190.0781,190.9797,190.0103,190.5725,91956.0
2022-02-14 15:40:00,196.61,196.89,196.5,196.73,66088.0,190.6016,190.8731,190.495,190.7179,66088.0
2022-02-14 15:50:00,196.66,196.78,196.32,196.49,209391.0,190.6501,190.7664,190.3205,190.4853,209391.0
2022-02-15 09:30:00,197.79,200.86,196.54,199.88,101622.0,191.7456,194.7217,190.5338,193.7717,101622.0
2022-02-15 09:40:00,199.82,200.58,197.84,200.28,130644.0,193.7135,194.4503,191.794,194.1595,130644.0
2022-02-15 09:50:00,200.37,201.01,200.02,200.94,65012.0,194.2467,194.8671,193.9074,194.7993,65012.0
2022-02-15 10:00:00,201.01,201.45,199.98,200.38,59571.0,194.8671,195.2937,193.8686,194.2564,59571.0
2022-02-15 10:10:00,200.39,200.68,199.89,200.09,53960.0,194.2661,194.5472,193.7814,193.9753,53960.0
2022-02-15 10:20:00,200.22,200.51,198.76,199.59,49814.0,194.1013,194.3824,192.6859,193.4905,49814.0
2022-02-15 10:30:00,199.75,200.01,199.4,199.62,42231.0,193.6457,193.8977,193.3063,193.5196,42231.0
2022-02-15 10:40:00,199.64,200.23,199.47,200.23,88477.0,193.539,194.111,193.3742,194.111,88477.0
2022-02-15 10:50:00,200.15,200.35,199.38,199.4,47484.0,194.0334,194.2273,193.287,193.3063,47484.0
2022-02-15 11:00:00,199.4,200.2,199.38,200.08,23704.0,193.3063,194.0819,193.287,193.9656,23704.0
2022-02-15 11:10:00,200.12,200.12,199.79,200.01,22568.0,194.0043,194.0043,193.6844,193.8977,22568.0
2022-02-15 11:20:00,199.93,200.09,198.97,199.53,33576.0,193.8202,193.9753,192.8895,193.4324,33576.0
2022-02-15 11:30:00,199.55,199.72,199.19,199.45,20104.0,193.4518,193.6166,193.1028,193.3548,20104.0
2022-02-15 11:40:00,199.44,199.62,199.01,199.29,24378.0,193.3451,193.5196,192.9283,193.1997,24378.0
2022-02-15 11:50:00,199.25,199.26,198.37,198.37,44700.0,193.1609,193.1706,192.3078,192.3078,44700.0
2022-02-15 12:00:00,198.47,198.8,198.39,198.54,18091.0,192.4048,192.7247,192.3272,192.4726,18091.0
2022-02-15 12:10:00,198.56,198.68,197.97,198.18,41921.0,192.492,192.6084,191.92,192.1236,41921.0
2022-02-15 12:20:00,198.13,198.16,197.93,198.0,50570.0,192.0752,192.1042,191.8813,191.9491,50570.0
2022-02-15 12:30:00,198.01,198.12,197.98,198.0,53823.0,191.9588,192.0655,191.9297,191.9491,53823.0
2022-02-15 12:40:00,198.0,198.09,197.28,197.53,122490.0,191.9491,192.0364,191.2511,191.4935,122490.0
2022-02-15 12:50:00,197.53,197.69,197.42,197.67,40145.0,191.4935,191.6486,191.3869,191.6292,40145.0
2022-02-15 13:00:00,197.63,197.94,197.63,197.92,11603.0,191.5904,191.891,191.5904,191.8716,11603.0
2022-02-15 13:10:00,197.9,197.9,196.87,197.12,107524.0,191.8522,191.8522,190.8537,191.096,107524.0
2022-02-15 13:20:00,197.1,199.52,197.09,199.52,146208.0,191.0766,193.4227,191.0669,193.4227,146208.0
2022-02-15 13:30:00,199.45,199.45,198.36,198.57,18617.0,193.3548,193.3548,192.2981,192.5017,18617.0
2022-02-15 13:40:00,198.53,198.59,197.93,197.99,19768.0,192.4629,192.5211,191.8813,191.9394,19768.0
2022-02-15 13:50:00,197.99,198.14,197.83,198.02,18165.0,191.9394,192.0849,191.7843,191.9685,18165.0
2022-02-15 14:00:00,198.08,198.08,197.85,198.06,55725.0,192.0267,192.0267,191.8037,192.0073,55725.0
2022-02-15 14:10:00,198.08,198.66,198.08,198.66,42749.0,192.0267,192.589,192.0267,192.589,42749.0
2022-02-15 14:20:00,198.67,199.04,198.16,198.5,45792.0,192.5987,192.9574,192.1042,192.4339,45792.0
2022-02-15 14:30:00,198.53,199.12,198.52,198.92,68292.0,192.4629,193.0349,192.4532,192.841,68292.0
2022-02-15 14:40:00,198.92,199.29,198.69,198.91,55843.0,192.841,193.1997,192.618,192.8313,55843.0
2022-02-15 14:50:00,198.91,199.16,198.84,199.06,61752.0,192.8313,193.0737,192.7635,192.9767,61752.0
2022-02-15 15:00:00,199.09,199.37,198.96,199.03,33053.0,193.0058,193.2773,192.8798,192.9477,33053.0
2022-02-15 15:10:00,199.0,199.02,198.66,198.73,38343.0,192.9186,192.938,192.589,192.6568,38343.0
2022-02-15 15:20:00,198.73,198.89,198.68,198.74,59721.0,192.6568,192.8119,192.6084,192.6665,59721.0
2022-02-15 15:30:00,198.71,198.72,197.87,198.02,86500.0,192.6374,192.6471,191.8231,191.9685,86500.0
2022-02-15 15:40:00,197.99,198.0,197.45,197.7,105898.0,191.9394,191.9491,191.4159,191.6583,105898.0
2022-02-15 15:50:00,197.72,198.36,197.71,197.76,260923.0,191.6777,192.2981,191.668,191.7165,260923.0
2022-02-16 09:30:00,196.48,197.26,194.0,194.0,83428.0,190.4756,191.2317,188.0714,188.0714,83428.0
2022-02-16 09:40:00,193.91,194.03,192.72,192.74,42850.0,187.9841,188.1005,186.8305,186.8499,42850.0
2022-02-16 09:50:00,192.74,193.0,191.33,191.48,99756.0,186.8499,187.1019,185.483,185.6284,99756.0
2022-02-16 10:00:00,191.43,192.22,191.26,192.1,47770.0,185.5799,186.3458,185.4151,186.2294,47770.0
2022-02-16 10:10:00,192.12,192.66,191.94,192.55,29652.0,186.2488,186.7723,186.0743,186.6657,29652.0
2022-02-16 10:20:00,192.66,193.55,192.41,193.02,37935.0,186.7723,187.6351,186.53,187.1213,37935.0
2022-02-16 10:30:00,193.04,193.82,193.0,193.7,31873.0,187.1407,187.8969,187.1019,187.7805,31873.0
2022-02-16 10:40:00,193.67,193.67,192.9,193.17,48919.0,187.7515,187.7515,187.005,187.2667,48919.0
2022-02-16 10:50:00,193.26,193.6,193.12,193.12,22668.0,187.354,187.6836,187.2183,187.2183,22668.0
2022-02-16 11:00:00,193.24,193.61,192.98,193.56,27927.0,187.3346,187.6933,187.0825,187.6448,27927.0
2022-02-16 11:10:00,193.6,193.74,193.01,193.02,24888.0,187.6836,187.8193,187.1116,187.1213,24888.0
2022-02-16 11:20:00,193.08,193.42,193.0,193.22,56580.0,187.1795,187.5091,187.1019,187.3152,56580.0
2022-02-16 11:30:00,193.13,193.46,193.1,193.44,27784.0,187.228,187.5479,187.1989,187.5285,27784.0
2022-02-16 11:40:00,193.39,193.56,193.09,193.21,48944.0,187.48,187.6448,187.1892,187.3055,48944.0
2022-02-16 11:50:00,193.25,193.56,192.82,193.0,86208.0,187.3443,187.6448,186.9274,187.1019,86208.0
2022-02-16 12:00:00,193.06,193.36,192.96,193.15,33934.0,187.1601,187.4509,187.0632,187.2473,33934.0
2022-02-16 12:10:00,193.13,193.15,192.97,193.13,21615.0,187.228,187.2473,187.0728,187.228,21615.0
2022-02-16 12:20:00,193.16,193.42,193.1,193.3,13784.0,187.257,187.5091,187.1989,187.3928,13784.0
2022-02-16 12:30:00,193.32,193.52,193.03,193.42,24876.0,187.4122,187.606,187.131,187.5091,24876.0
2022-02-16 12:40:00,193.46,194.29,193.43,194.18,28796.0,187.5479,188.3525,187.5188,188.2459,28796.0
2022-02-16 12:50:00,194.15,194.26,193.97,194.12,55855.0,188.2168,188.3234,188.0423,188.1877,55855.0
2022-02-16 13:00:00,194.15,194.15,193.52,194.09,26935.0,188.2168,188.2168,187.606,188.1586,26935.0
2022-02-16 13:10:00,194.12,194.3,193.96,194.17,63696.0,188.1877,188.3622,188.0326,188.2362,63696.0
2022-02-16 13:20:00,194.2,194.31,194.08,194.22,11439.0,188.2653,188.3719,188.1489,188.2846,11439.0
2022-02-16 13:30:00,194.23,194.23,193.98,194.15,21777.0,188.2943,188.2943,188.052,188.2168,21777.0
2022-02-16 13:40:00,194.07,194.27,194.0,194.27,55669.0,188.1392,188.3331,188.0714,188.3331,55669.0
2022-02-16 13:50:00,194.29,194.48,193.95,194.24,52220.0,188.3525,188.5367,188.0229,188.304,52220.0
2022-02-16 14:00:00,194.24,194.93,193.96,194.46,25695.0,188.304,188.973,188.0326,188.5173,25695.0
2022-02-16 14:10:00,194.43,194.74,194.22,194.53,26525.0,188.4882,188.7888,188.2846,188.5852,26525.0
2022-02-16 14:20:00,194.5,195.32,194.48,195.07,24776.0,188.5561,189.351,188.5367,189.1087,24776.0
2022-02-16 14:30:00,195.1,195.57,194.73,194.96,23367.0,189.1378,189.5934,188.7791,189.002,23367.0
2022-02-16 14:40:00,194.93,195.01,194.41,194.55,21052.0,188.973,189.0505,188.4688,188.6046,21052.0
2022-02-16 14:50:00,194.57,194.88,194.48,194.78,26376.0,188.624,188.9245,188.5367,188.8275,26376.0
2022-02-16 15:00:00,194.79,195.13,194.58,195.06,34123.0,188.8372,189.1668,188.6336,189.099,34123.0
2022-02-16 15:10:00,195.06,195.17,194.75,194.88,39513.0,189.099,189.2056,188.7985,188.9245,39513.0
2022-02-16 15:20:00,194.86,194.97,194.69,194.95,30363.0,188.9051,189.0117,188.7403,188.9923,30363.0
2022-02-16 15:30:00,194.94,195.28,194.84,195.15,42429.0,188.9826,189.3123,188.8857,189.1862,42429.0
2022-02-16 15:40:00,195.15,195.66,195.05,195.63,80030.0,189.1862,189.6806,189.0893,189.6516,80030.0
2022-02-16 15:50:00,195.6,195.78,194.91,195.12,267453.0,189.6225,189.797,188.9536,189.1571,267453.0
2022-02-17 09:30:00,195.18,195.23,193.92,193.96,51672.0,189.2153,189.2638,187.9938,188.0326,51672.0
2022-02-17 09:40:00,194.0,194.16,193.43,193.76,58909.0,188.0714,188.2265,187.5188,187.8387,58909.0
2022-02-17 09:50:00,193.75,193.84,193.42,193.5,34801.0,187.829,187.9163,187.5091,187.5867,34801.0
2022-02-17 10:00:00,193.47,193.97,193.17,193.97,40815.0,187.5576,188.0423,187.2667,188.0423,40815.0
2022-02-17 10:10:00,193.77,194.28,193.51,193.67,14281.0,187.8484,188.3428,187.5963,187.7515,14281.0
2022-02-17 10:20:00,193.71,193.81,193.43,193.69,23600.0,187.7902,187.8872,187.5188,187.7708,23600.0
2022-02-17 10:30:00,193.69,193.88,193.55,193.71,15798.0,187.7708,187.955,187.6351,187.7902,15798.0
2022-02-17 10:40:00,193.76,194.56,193.72,194.27,19412.0,187.8387,188.6143,187.7999,188.3331,19412.0
2022-02-17 10:50:00,194.33,195.26,194.32,195.15,25339.0,188.3913,189.2929,188.3816,189.1862,25339.0
2022-02-17 11:00:00,195.12,195.4,194.87,194.92,44941.0,189.1571,189.4286,188.9148,188.9633,44941.0
2022-02-17 11:10:00,194.9,195.13,194.75,195.04,17789.0,188.9439,189.1668,188.7985,189.0796,17789.0
2022-02-17 11:20:00,195.08,195.08,194.84,194.9,13039.0,189.1184,189.1184,188.8857,188.9439,13039.0
2022-02-17 11:30:00,194.85,195.19,194.85,194.99,26123.0,188.8954,189.225,188.8954,189.0311,26123.0
2022-02-17 11:40:00,194.95,195.47,194.95,195.44,18464.0,188.9923,189.4964,188.9923,189.4674,18464.0
2022-02-17 11:50:00,195.41,195.46,194.96,195.04,20527.0,189.4383,189.4868,189.002,189.0796,20527.0
2022-02-17 12:00:00,195.06,195.24,194.99,195.0,11937.0,189.099,189.2735,189.0311,189.0408,11937.0
2022-02-17 12:10:00,195.03,195.25,194.96,194.99,31259.0,189.0699,189.2832,189.002,189.0311,31259.0
2022-02-17 12:20:00,195.02,195.42,195.0,195.08,25571.0,189.0602,189.448,189.0408,189.1184,25571.0
2022-02-17 12:30:00,195.0,195.44,194.95,195.1,11386.0,189.0408,189.4674,188.9923,189.1378,11386.0
2022-02-17 12:40:00,195.13,195.28,195.0,195.1,10375.0,189.1668,189.3123,189.0408,189.1378,10375.0
2022-02-17 12:50:00,195.08,195.17,194.99,195.05,15087.0,189.1184,189.2056,189.0311,189.0893,15087.0
2022-02-17 13:00:00,195.08,195.34,194.99,195.11,17033.0,189.1184,189.3704,189.0311,189.1475,17033.0
2022-02-17 13:10:00,195.1,195.18,195.0,195.03,21293.0,189.1378,189.2153,189.0408,189.0699,21293.0
2022-02-17 13:20:00,195.07,195.12,194.98,195.11,24445.0,189.1087,189.1571,189.0214,189.1475,24445.0
2022-02-17 13:30:00,195.09,195.31,195.03,195.3,20081.0,189.1281,189.3413,189.0699,189.3316,20081.0
2022-02-17 13:40:00,195.28,195.44,195.25,195.4,13019.0,189.3123,189.4674,189.2832,189.4286,13019.0
2022-02-17 13:50:00,195.35,195.44,195.26,195.32,12879.0,189.3801,189.4674,189.2929,189.351,12879.0
2022-02-17 14:00:00,195.29,195.56,195.07,195.09,74204.0,189.322,189.5837,189.1087,189.1281,74204.0
2022-02-17 14:10:00,195.09,195.17,194.72,195.01,38133.0,189.1281,189.2056,188.7694,189.0505,38133.0
2022-02-17 14:20:00,195.01,195.11,194.61,194.75,85617.0,189.0505,189.1475,188.6627,188.7985,85617.0
2022-02-17 14:30:00,194.71,194.82,194.38,194.55,102220.0,188.7597,188.8663,188.4398,188.6046,102220.0
2022-02-17 14:40:00,194.59,194.68,194.48,194.5,31153.0,188.6433,188.7306,188.5367,188.5561,31153.0
2022-02-17 14:50:00,194.5,194.57,194.27,194.36,84403.0,188.5561,188.624,188.3331,188.4204,84403.0
2022-02-17 15:00:00,194.39,194.48,193.96,194.0,36100.0,188.4495,188.5367,188.0326,188.0714,36100.0
2022-02-17 15:10:00,194.0,194.02,193.72,193.97,54953.0,188.0714,188.0908,187.7999,188.0423,54953.0
2022-02-17 15:20:00,193.93,194.06,193.72,193.85,28838.0,188.0035,188.1295,187.7999,187.926,28838.0
2022-02-17 15:30:00,193.83,194.3,193.74,194.18,37750.0,187.9066,188.3622,187.8193,188.2459,37750.0
2022-02-17 15:40:00,194.12,194.12,193.7,193.75,73763.0,188.1877,188.1877,187.7805,187.829,73763.0
2022-02-17 15:50:00,193.65,193.84,192.99,193.09,239497.0,187.7321,187.9163,187.0922,187.1892,239497.0
2022-02-18 09:30:00,193.03,193.23,192.02,192.28,104267.0,187.131,187.3249,186.1519,186.4039,104267.0
2022-02-18 09:40:00,192.33,192.6,192.0,192.08,36797.0,186.4524,186.7142,186.1325,186.21,36797.0
2022-02-18 09:50:00,192.17,193.0,192.0,193.0,37538.0,186.2973,187.1019,186.1325,187.1019,37538.0
2022-02-18 10:00:00,193.0,193.12,192.58,192.83,25146.0,187.1019,187.2183,186.6948,186.9371,25146.0
2022-02-18 10:10:00,192.85,192.87,192.41,192.48,24515.0,186.9565,186.9759,186.53,186.5978,24515.0
2022-02-18 10:20:00,192.49,192.75,192.42,192.52,16878.0,186.6075,186.8596,186.5397,186.6366,16878.0
2022-02-18 10:30:00,192.52,192.52,192.02,192.35,17456.0,186.6366,186.6366,186.1519,186.4718,17456.0
2022-02-18 10:40:00,192.29,192.29,191.45,191.56,18282.0,186.4136,186.4136,185.5993,185.7059,18282.0
2022-02-18 10:50:00,191.57,192.12,191.52,191.75,18133.0,185.7156,186.2488,185.6672,185.8901,18133.0
2022-02-18 11:00:00,191.69,191.69,190.75,191.04,18506.0,185.832,185.832,184.9207,185.2018,18506.0
2022-02-18 11:10:00,191.03,191.54,190.86,191.4,21957.0,185.1921,185.6866,185.0273,185.5508,21957.0
2022-02-18 11:20:00,191.37,191.63,191.3,191.51,21650.0,185.5217,185.7738,185.4539,185.6575,21650.0
2022-02-18 11:30:00,191.52,191.9,191.47,191.72,14125.0,185.6672,186.0355,185.6187,185.861,14125.0
2022-02-18 11:40:00,191.73,191.98,191.72,191.79,18310.0,185.8707,186.1131,185.861,185.9289,18310.0
2022-02-18 11:50:00,191.86,191.89,190.82,190.9,14041.0,185.9968,186.0259,184.9886,185.0661,14041.0
2022-02-18 12:00:00,190.9,191.25,190.87,191.25,19768.0,185.0661,185.4054,185.037,185.4054,19768.0
2022-02-18 12:10:00,191.3,191.62,191.24,191.27,12563.0,185.4539,185.7641,185.3957,185.4248,12563.0
2022-02-18 12:20:00,191.4,191.44,191.0,191.22,18170.0,185.5508,185.5896,185.1631,185.3763,18170.0
2022-02-18 12:30:00,191.21,191.38,190.62,190.75,17770.0,185.3666,185.5314,184.7947,184.9207,17770.0
2022-02-18 12:40:00,190.75,190.8,190.42,190.62,15909.0,184.9207,184.9692,184.6008,184.7947,15909.0
2022-02-18 12:50:00,190.69,190.91,190.52,190.61,22200.0,184.8625,185.0758,184.6977,184.785,22200.0
2022-02-18 13:00:00,190.69,190.96,190.59,190.95,18010.0,184.8625,185.1243,184.7656,185.1146,18010.0
2022-02-18 13:10:00,190.93,191.18,190.86,191.02,12184.0,185.0952,185.3376,185.0273,185.1824,12184.0
2022-02-18 13:20:00,191.02,191.54,191.01,191.3,22955.0,185.1824,185.6866,185.1727,185.4539,22955.0
2022-02-18 13:30:00,191.23,191.74,191.21,191.74,19907.0,185.386,185.8804,185.3666,185.8804,19907.0
2022-02-18 13:40:00,191.72,191.91,191.32,191.81,21816.0,185.861,186.0452,185.4733,185.9483,21816.0
2022-02-18 13:50:00,191.84,191.91,191.37,191.37,30802.0,185.9774,186.0452,185.5217,185.5217,30802.0
2022-02-18 14:00:00,191.41,191.68,191.31,191.36,21432.0,185.5605,185.8223,185.4636,185.5121,21432.0
2022-02-18 14:10:00,191.36,191.98,191.28,191.8,19444.0,185.5121,186.1131,185.4345,185.9386,19444.0
2022-02-18 14:20:00,191.8,192.35,191.69,192.22,17969.0,185.9386,186.4718,185.832,186.3458,17969.0
2022-02-18 14:30:00,192.25,192.51,192.04,192.05,21513.0,186.3749,186.6269,186.1713,186.181,21513.0
2022-02-18 14:40:00,192.05,192.21,191.91,191.91,24321.0,186.181,186.3361,186.0452,186.0452,24321.0
2022-02-18 14:50:00,191.94,192.84,191.9,192.73,26159.0,186.0743,186.9468,186.0355,186.8402,26159.0
2022-02-18 15:00:00,192.74,192.93,192.12,192.35,25874.0,186.8499,187.0341,186.2488,186.4718,25874.0
2022-02-18 15:10:00,192.34,192.57,191.5,191.59,25162.0,186.4621,186.6851,185.6478,185.735,25162.0
2022-02-18 15:20:00,191.6,191.8,191.46,191.55,31326.0,185.7447,185.9386,185.609,185.6962,31326.0
2022-02-18 15:30:00,191.54,191.54,190.96,191.37,46824.0,185.6866,185.6866,185.1243,185.5217,46824.0
2022-02-18 15:40:00,191.32,191.92,191.29,191.75,70533.0,185.4733,186.0549,185.4442,185.8901,70533.0
2022-02-18 15:50:00,191.78,191.84,191.04,191.33,144730.0,185.9192,185.9774,185.2018,185.483,144730.0
2022-02-22 09:30:00,191.04,191.81,190.35,190.81,79440.0,185.2018,185.9483,184.5329,184.9789,79440.0
2022-02-22 09:40:00,190.63,191.77,190.49,191.44,34022.0,184.8044,185.9095,184.6686,185.5896,34022.0
2022-02-22 09:50:00,191.47,192.16,191.27,191.44,28117.0,185.6187,186.2876,185.4248,185.5896,28117.0
2022-02-22 10:00:00,191.59,191.59,190.51,190.78,28000.0,185.735,185.735,184.688,184.9498,28000.0
2022-02-22 10:10:00,190.73,190.93,190.49,190.52,27399.0,184.9013,185.0952,184.6686,184.6977,27399.0
2022-02-22 10:20:00,190.47,191.93,190.47,191.93,29397.0,184.6492,186.0646,184.6492,186.0646,29397.0
2022-02-22 10:30:00,191.89,191.89,191.0,191.0,14661.0,186.0259,186.0259,185.1631,185.1631,14661.0
2022-02-22 10:40:00,191.07,191.12,190.51,190.85,32988.0,185.2309,185.2794,184.688,185.0176,32988.0
2022-02-22 10:50:00,190.81,191.0,190.18,190.27,23218.0,184.9789,185.1631,184.3681,184.4554,23218.0
2022-02-22 11:00:00,190.27,191.0,190.27,190.75,18157.0,184.4554,185.1631,184.4554,184.9207,18157.0
2022-02-22 11:10:00,190.82,191.01,190.64,190.76,13937.0,184.9886,185.1727,184.8141,184.9304,13937.0
2022-02-22 11:20:00,190.77,191.42,190.62,191.09,22144.0,184.9401,185.5702,184.7947,185.2503,22144.0
2022-02-22 11:30:00,191.07,191.43,190.82,191.07,19844.0,185.2309,185.5799,184.9886,185.2309,19844.0
2022-02-22 11:40:00,191.07,191.75,190.89,191.62,13364.0,185.2309,185.8901,185.0564,185.7641,13364.0
2022-02-22 11:50:00,191.7,191.79,190.98,191.63,13642.0,185.8417,185.9289,185.1437,185.7738,13642.0
2022-02-22 12:00:00,191.62,192.05,191.61,192.05,16049.0,185.7641,186.181,185.7544,186.181,16049.0
2022-02-22 12:10:00,192.04,192.16,191.74,191.95,17772.0,186.1713,186.2876,185.8804,186.084,17772.0
2022-02-22 12:20:00,191.82,192.04,191.61,191.68,19563.0,185.958,186.1713,185.7544,185.8223,19563.0
2022-02-22 12:30:00,191.49,191.63,191.14,191.29,13376.0,185.6381,185.7738,185.2988,185.4442,13376.0
2022-02-22 12:40:00,191.26,191.5,191.17,191.21,12679.0,185.4151,185.6478,185.3279,185.3666,12679.0
2022-02-22 12:50:00,191.25,191.38,191.17,191.18,7443.0,185.4054,185.5314,185.3279,185.3376,7443.0
2022-02-22 13:00:00,191.24,191.32,191.06,191.2,9264.0,185.3957,185.4733,185.2212,185.3569,9264.0
2022-02-22 13:10:00,191.22,191.33,190.62,190.68,10215.0,185.3763,185.483,184.7947,184.8528,10215.0
2022-02-22 13:20:00,190.65,190.76,190.52,190.7,14858.0,184.8237,184.9304,184.6977,184.8722,14858.0
2022-02-22 13:30:00,190.64,190.99,190.58,190.76,7295.0,184.8141,185.1534,184.7559,184.9304,7295.0
2022-02-22 13:40:00,190.77,190.89,190.08,190.12,23525.0,184.9401,185.0564,184.2712,184.3099,23525.0
2022-02-22 13:50:00,190.13,190.2,189.45,189.62,28314.0,184.3196,184.3875,183.6604,183.8252,28314.0
2022-02-22 14:00:00,189.6,189.6,188.95,188.95,12379.0,183.8058,183.8058,183.1757,183.1757,12379.0
2022-02-22 14:10:00,189.02,189.44,188.83,189.28,26607.0,183.2436,183.6507,183.0594,183.4956,26607.0
2022-02-22 14:20:00,189.31,189.71,189.0,189.64,30592.0,183.5247,183.9125,183.2242,183.8446,30592.0
2022-02-22 14:30:00,189.7,190.21,189.3,189.93,17940.0,183.9028,184.3972,183.515,184.1258,17940.0
2022-02-22 14:40:00,189.89,190.47,189.44,190.43,17242.0,184.087,184.6492,183.6507,184.6105,17242.0
2022-02-22 14:50:00,190.59,191.34,190.4,190.97,19296.0,184.7656,185.4927,184.5814,185.134,19296.0
2022-02-22 15:00:00,191.07,191.6,191.06,191.07,26691.0,185.2309,185.7447,185.2212,185.2309,26691.0
2022-02-22 15:10:00,191.09,191.65,191.06,191.26,22621.0,185.2503,185.7932,185.2212,185.4151,22621.0
2022-02-22 15:20:00,191.23,191.48,190.89,191.04,11006.0,185.386,185.6284,185.0564,185.2018,11006.0
2022-02-22 15:30:00,191.03,191.06,190.74,190.91,22105.0,185.1921,185.2212,184.911,185.0758,22105.0
2022-02-22 15:40:00,190.97,191.0,190.22,190.25,41828.0,185.134,185.1631,184.4069,184.436,41828.0
2022-02-22 15:50:00,190.15,190.53,189.74,190.08,158978.0,184.339,184.7074,183.9416,184.2712,158978.0
2022-02-23 09:30:00,190.87,191.25,189.91,190.33,48225.0,185.037,185.4054,184.1064,184.5135,48225.0
2022-02-23 09:40:00,190.44,190.79,190.03,190.7,35896.0,184.6202,184.9595,184.2227,184.8722,35896.0
2022-02-23 09:50:00,190.65,190.66,189.77,190.09,48429.0,184.8237,184.8334,183.9706,184.2809,48429.0
2022-02-23 10:00:00,190.16,190.39,189.74,190.27,19202.0,184.3487,184.5717,183.9416,184.4554,19202.0
2022-02-23 10:10:00,190.25,190.78,190.14,190.64,17777.0,184.436,184.9498,184.3293,184.8141,17777.0
2022-02-23 10:20:00,190.67,191.24,190.13,190.22,21140.0,184.8431,185.3957,184.3196,184.4069,21140.0
2022-02-23 10:30:00,190.19,190.3,189.71,189.97,29157.0,184.3778,184.4844,183.9125,184.1645,29157.0
2022-02-23 10:40:00,190.03,190.09,189.56,189.61,25360.0,184.2227,184.2809,183.7671,183.8155,25360.0
2022-02-23 10:50:00,189.65,190.07,189.52,189.62,17660.0,183.8543,184.2615,183.7283,183.8252,17660.0
2022-02-23 11:00:00,189.6,189.72,189.27,189.43,19738.0,183.8058,183.9222,183.4859,183.641,19738.0
2022-02-23 11:10:00,189.42,189.64,189.27,189.63,46035.0,183.6313,183.8446,183.4859,183.8349,46035.0
2022-02-23 11:20:00,189.59,189.86,189.39,189.65,19138.0,183.7961,184.0579,183.6023,183.8543,19138.0
2022-02-23 11:30:00,189.61,190.08,189.44,189.95,51683.0,183.8155,184.2712,183.6507,184.1451,51683.0
2022-02-23 11:40:00,189.93,190.13,189.71,190.05,34894.0,184.1258,184.3196,183.9125,184.2421,34894.0
2022-02-23 11:50:00,190.06,190.38,189.73,190.27,32431.0,184.2518,184.562,183.9319,184.4554,32431.0
2022-02-23 12:00:00,190.27,190.75,190.21,190.25,35947.0,184.4554,184.9207,184.3972,184.436,35947.0
2022-02-23 12:10:00,190.25,190.62,189.94,190.54,22094.0,184.436,184.7947,184.1354,184.7171,22094.0
2022-02-23 12:20:00,190.49,190.76,190.46,190.52,22682.0,184.6686,184.9304,184.6396,184.6977,22682.0
2022-02-23 12:30:00,190.53,190.65,189.91,189.92,18514.0,184.7074,184.8237,184.1064,184.1161,18514.0
2022-02-23 12:40:00,189.92,190.21,189.78,190.01,21227.0,184.1161,184.3972,183.9803,184.2033,21227.0
2022-02-23 12:50:00,190.01,190.01,189.46,189.5,19153.0,184.2033,184.2033,183.6701,183.7089,19153.0
2022-02-23 13:00:00,189.49,189.5,189.17,189.25,20434.0,183.6992,183.7089,183.389,183.4665,20434.0
2022-02-23 13:10:00,189.2,189.2,188.79,189.03,35804.0,183.4181,183.4181,183.0206,183.2533,35804.0
2022-02-23 13:20:00,189.02,189.03,188.65,188.65,22186.0,183.2436,183.2533,182.8849,182.8849,22186.0
2022-02-23 13:30:00,188.67,188.92,188.39,188.77,25695.0,182.9043,183.1466,182.6328,183.0012,25695.0
2022-02-23 13:40:00,188.71,189.2,188.66,189.1,15207.0,182.943,183.4181,182.8946,183.3211,15207.0
2022-02-23 13:50:00,189.07,189.11,188.63,188.84,19319.0,183.292,183.3308,182.8655,183.0691,19319.0
2022-02-23 14:00:00,188.85,189.01,188.36,188.68,22926.0,183.0788,183.2339,182.6037,182.914,22926.0
2022-02-23 14:10:00,188.68,188.95,188.31,188.73,24076.0,182.914,183.1757,182.5553,182.9624,24076.0
2022-02-23 14:20:00,188.74,188.77,187.99,188.06,18892.0,182.9721,183.0012,182.245,182.3129,18892.0
2022-02-23 14:30:00,188.08,188.29,188.05,188.17,17439.0,182.3323,182.5359,182.3032,182.4195,17439.0
2022-02-23 14:40:00,188.16,188.18,187.45,187.53,22379.0,182.4098,182.4292,181.7215,181.7991,22379.0
2022-02-23 14:50:00,187.5,187.86,187.35,187.56,23620.0,181.77,182.119,181.6246,181.8282,23620.0
2022-02-23 15:00:00,187.56,187.66,187.16,187.2,26462.0,181.8282,181.9251,181.4404,181.4792,26462.0
2022-02-23 15:10:00,187.2,187.35,186.98,187.07,24003.0,181.4792,181.6246,181.2659,181.3532,24003.0
2022-02-23 15:20:00,187.08,187.53,186.92,187.48,22116.0,181.3628,181.7991,181.2077,181.7506,22116.0
2022-02-23 15:30:00,187.43,187.55,187.11,187.11,31580.0,181.7022,181.8185,181.3919,181.3919,31580.0
2022-02-23 15:40:00,187.09,187.3,186.93,186.93,46421.0,181.3725,181.5761,181.2174,181.2174,46421.0
2022-02-23 15:50:00,186.9,187.48,186.82,187.03,120596.0,181.1883,181.7506,181.1108,181.3144,120596.0
2022-02-24 09:30:00,184.01,185.98,183.02,185.89,103814.0,178.3867,180.2965,177.4269,180.2092,103814.0
2022-02-24 09:40:00,185.79,186.06,185.0,186.06,40006.0,180.1123,180.374,179.3464,180.374,40006.0
2022-02-24 09:50:00,186.26,188.28,186.07,187.78,47573.0,180.5679,182.5262,180.3837,182.0415,47573.0
2022-02-24 10:00:00,188.12,188.12,186.59,187.23,36991.0,182.3711,182.3711,180.8878,181.5083,36991.0
2022-02-24 10:10:00,187.35,188.25,187.06,187.59,55180.0,181.6246,182.4971,181.3435,181.8573,55180.0
2022-02-24 10:20:00,187.7,188.3,186.79,186.91,37020.0,181.9639,182.5456,181.0817,181.198,37020.0
2022-02-24 10:30:00,186.95,187.49,186.51,187.25,27109.0,181.2368,181.7603,180.8103,181.5277,27109.0
2022-02-24 10:40:00,187.35,188.28,187.11,188.28,29808.0,181.6246,182.5262,181.3919,182.5262,29808.0
2022-02-24 10:50:00,188.0,188.82,187.37,188.27,28575.0,182.2547,183.0497,181.644,182.5165,28575.0
2022-02-24 11:00:00,188.31,188.84,187.84,188.72,45552.0,182.5553,183.0691,182.0996,182.9527,45552.0
2022-02-24 11:10:00,188.81,189.4,188.39,188.96,29511.0,183.04,183.6119,182.6328,183.1854,29511.0
2022-02-24 11:20:00,189.06,189.13,188.37,188.44,27171.0,183.2823,183.3502,182.6134,182.6813,27171.0
2022-02-24 11:30:00,188.45,188.85,188.1,188.84,24509.0,182.691,183.0788,182.3517,183.0691,24509.0
2022-02-24 11:40:00,188.87,188.87,187.67,188.16,55598.0,183.0981,183.0981,181.9348,182.4098,55598.0
2022-02-24 11:50:00,188.14,189.14,188.07,188.93,130320.0,182.3905,183.3599,182.3226,183.1563,130320.0
2022-02-24 12:00:00,188.97,188.97,187.84,187.93,117340.0,183.1951,183.1951,182.0996,182.1869,117340.0
2022-02-24 12:10:00,187.93,188.2,187.61,187.93,68875.0,182.1869,182.4486,181.8767,182.1869,68875.0
2022-02-24 12:20:00,187.93,188.17,187.45,188.11,40917.0,182.1869,182.4195,181.7215,182.3614,40917.0
2022-02-24 12:30:00,188.14,188.77,187.82,188.65,19058.0,182.3905,183.0012,182.0802,182.8849,19058.0
2022-02-24 12:40:00,188.76,188.92,188.05,188.14,22788.0,182.9915,183.1466,182.3032,182.3905,22788.0
2022-02-24 12:50:00,188.16,188.66,187.96,188.26,35379.0,182.4098,182.8946,182.216,182.5068,35379.0
2022-02-24 13:00:00,188.19,188.61,187.93,188.52,19945.0,182.4389,182.8461,182.1869,182.7588,19945.0
2022-02-24 13:10:00,188.52,188.6,188.05,188.27,40789.0,182.7588,182.8364,182.3032,182.5165,40789.0
2022-02-24 13:20:00,188.23,188.34,187.84,187.88,43303.0,182.4777,182.5843,182.0996,182.1384,43303.0
2022-02-24 13:30:00,187.83,188.47,187.7,188.39,42548.0,182.0899,182.7104,181.9639,182.6328,42548.0
2022-02-24 13:40:00,188.39,189.29,187.88,189.29,36978.0,182.6328,183.5053,182.1384,183.5053,36978.0
2022-02-24 13:50:00,189.32,189.59,188.38,188.68,34875.0,183.5344,183.7961,182.6231,182.914,34875.0
2022-02-24 14:00:00,188.6,189.11,188.21,188.33,19765.0,182.8364,183.3308,182.4583,182.5746,19765.0
2022-02-24 14:10:00,188.31,189.43,188.31,189.08,20621.0,182.5553,183.641,182.5553,183.3017,20621.0
2022-02-24 14:20:00,189.01,189.14,188.7,189.0,18055.0,183.2339,183.3599,182.9333,183.2242,18055.0
2022-02-24 14:30:00,189.05,189.64,188.98,189.41,31221.0,183.2726,183.8446,183.2048,183.6216,31221.0
2022-02-24 14:40:00,189.49,189.54,189.17,189.46,31552.0,183.6992,183.7477,183.389,183.6701,31552.0
2022-02-24 14:50:00,189.43,189.53,189.14,189.5,27145.0,183.641,183.738,183.3599,183.7089,27145.0
2022-02-24 15:00:00,189.45,190.38,189.2,189.98,28465.0,183.6604,184.562,183.4181,184.1742,28465.0
2022-02-24 15:10:00,189.96,190.32,189.78,190.16,35382.0,184.1548,184.5038,183.9803,184.3487,35382.0
2022-02-24 15:20:00,190.19,190.29,189.51,189.51,53981.0,184.3778,184.4748,183.7186,183.7186,53981.0
2022-02-24 15:30:00,189.53,191.12,189.52,191.0,58130.0,183.738,185.2794,183.7283,185.1631,58130.0
2022-02-24 15:40:00,191.03,191.14,190.51,190.76,73793.0,185.1921,185.2988,184.688,184.9304,73793.0
2022-02-24 15:50:00,190.82,191.7,190.68,190.86,178926.0,184.9886,185.8417,184.8528,185.0273,178926.0
2022-02-25 09:30:00,191.48,192.79,191.28,192.27,47128.0,185.6284,186.8984,185.4345,186.3942,47128.0
2022-02-25 09:40:00,192.19,193.26,191.68,192.6,20369.0,186.3167,187.354,185.8223,186.7142,20369.0
2022-02-25 09:50:00,192.62,192.77,191.67,191.8,20399.0,186.7335,186.879,185.8126,185.9386,20399.0
2022-02-25 10:00:00,191.72,193.04,191.62,192.9,19601.0,185.861,187.1407,185.7641,187.005,19601.0
2022-02-25 10:10:00,192.91,192.91,191.98,192.58,21485.0,187.0147,187.0147,186.1131,186.6948,21485.0
2022-02-25 10:20:00,192.58,192.65,192.09,192.43,36483.0,186.6948,186.7626,186.2197,186.5494,36483.0
2022-02-25 10:30:00,192.45,192.83,192.17,192.38,20321.0,186.5687,186.9371,186.2973,186.5009,20321.0
2022-02-25 10:40:00,192.43,193.26,192.43,192.99,22189.0,186.5494,187.354,186.5494,187.0922,22189.0
2022-02-25 10:50:00,192.9,193.03,192.5,192.52,23493.0,187.005,187.131,186.6172,186.6366,23493.0
2022-02-25 11:00:00,192.62,193.52,192.4,193.49,44209.0,186.7335,187.606,186.5203,187.577,44209.0
2022-02-25 11:10:00,193.49,193.89,193.38,193.88,19564.0,187.577,187.9647,187.4703,187.955,19564.0
2022-02-25 11:20:00,193.94,194.47,193.84,194.15,22163.0,188.0132,188.527,187.9163,188.2168,22163.0
2022-02-25 11:30:00,194.12,194.18,193.73,194.18,22193.0,188.1877,188.2459,187.8096,188.2459,22193.0
2022-02-25 11:40:00,194.12,194.47,194.07,194.45,13752.0,188.1877,188.527,188.1392,188.5076,13752.0
2022-02-25 11:50:00,194.4,194.78,194.2,194.71,11833.0,188.4591,188.8275,188.2653,188.7597,11833.0
2022-02-25 12:00:00,194.75,194.75,194.12,194.32,12798.0,188.7985,188.7985,188.1877,188.3816,12798.0
2022-02-25 12:10:00,194.38,194.4,194.1,194.32,10984.0,188.4398,188.4591,188.1683,188.3816,10984.0
2022-02-25 12:20:00,194.33,195.07,194.22,194.83,18874.0,188.3913,189.1087,188.2846,188.876,18874.0
2022-02-25 12:30:00,194.85,195.03,194.73,194.76,8034.0,188.8954,189.0699,188.7791,188.8081,8034.0
2022-02-25 12:40:00,194.75,194.87,194.44,194.44,12747.0,188.7985,188.9148,188.4979,188.4979,12747.0
2022-02-25 12:50:00,194.43,194.43,194.02,194.21,10341.0,188.4882,188.4882,188.0908,188.275,10341.0
2022-02-25 13:00:00,194.27,194.39,193.98,194.07,10553.0,188.3331,188.4495,188.052,188.1392,10553.0
2022-02-25 13:10:00,194.09,194.41,193.85,194.4,15423.0,188.1586,188.4688,187.926,188.4591,15423.0
2022-02-25 13:20:00,194.35,194.75,194.14,194.73,14703.0,188.4107,188.7985,188.2071,188.7791,14703.0
2022-02-25 13:30:00,194.73,194.96,194.64,194.81,14479.0,188.7791,189.002,188.6918,188.8566,14479.0
2022-02-25 13:40:00,195.0,195.43,195.0,195.22,18789.0,189.0408,189.4577,189.0408,189.2541,18789.0
2022-02-25 13:50:00,195.26,195.42,194.98,195.28,23914.0,189.2929,189.448,189.0214,189.3123,23914.0
2022-02-25 14:00:00,195.31,195.77,195.09,195.43,13739.0,189.3413,189.7873,189.1281,189.4577,13739.0
2022-02-25 14:10:00,195.39,195.39,195.1,195.29,18058.0,189.4189,189.4189,189.1378,189.322,18058.0
2022-02-25 14:20:00,195.23,195.73,195.22,195.3,26453.0,189.2638,189.7485,189.2541,189.3316,26453.0
2022-02-25 14:30:00,195.32,195.53,194.88,195.0,27670.0,189.351,189.5546,188.9245,189.0408,27670.0
2022-02-25 14:40:00,194.92,195.05,194.53,194.53,29487.0,188.9633,189.0893,188.5852,188.5852,29487.0
2022-02-25 14:50:00,194.51,194.79,194.05,194.55,34596.0,188.5658,188.8372,188.1198,188.6046,34596.0
2022-02-25 15:00:00,194.6,194.6,194.11,194.28,29772.0,188.653,188.653,188.178,188.3428,29772.0
2022-02-25 15:10:00,194.3,194.49,194.06,194.31,29165.0,188.3622,188.5464,188.1295,188.3719,29165.0
2022-02-25 15:20:00,194.38,194.7,194.28,194.41,26803.0,188.4398,188.75,188.3428,188.4688,26803.0
2022-02-25 15:30:00,194.43,194.66,194.01,194.3,36327.0,188.4882,188.7112,188.0811,188.3622,36327.0
2022-02-25 15:40:00,194.31,194.74,194.0,194.0,54069.0,188.3719,188.7888,188.0714,188.0714,54069.0
2022-02-25 15:50:00,194.03,194.73,194.03,194.63,133324.0,188.1005,188.7791,188.1005,188.6821,133324.0
2022-02-28 09:30:00,192.54,194.82,192.54,194.15,62145.0,186.656,188.8663,186.656,188.2168,62145.0
2022-02-28 09:40:00,194.01,194.93,193.69,194.65,27442.0,188.0811,188.973,187.7708,188.7015,27442.0
2022-02-28 09:50:00,194.72,195.5,194.11,194.15,32306.0,188.7694,189.5255,188.178,188.2168,32306.0
2022-02-28 10:00:00,194.13,194.44,193.54,193.61,37774.0,188.1974,188.4979,187.6254,187.6933,37774.0
2022-02-28 10:10:00,193.68,193.95,192.58,192.78,21651.0,187.7612,188.0229,186.6948,186.8887,21651.0
2022-02-28 10:20:00,192.86,192.99,192.39,192.73,18373.0,186.9662,187.0922,186.5106,186.8402,18373.0
2022-02-28 10:30:00,192.75,193.27,192.4,193.19,23245.0,186.8596,187.3637,186.5203,187.2861,23245.0
2022-02-28 10:40:00,193.27,193.99,193.17,193.61,25831.0,187.3637,188.0617,187.2667,187.6933,25831.0
2022-02-28 10:50:00,193.63,193.95,193.58,193.95,15982.0,187.7127,188.0229,187.6642,188.0229,15982.0
2022-02-28 11:00:00,193.98,194.22,193.72,193.95,14711.0,188.052,188.2846,187.7999,188.0229,14711.0
2022-02-28 11:10:00,193.96,194.19,193.77,194.02,17021.0,188.0326,188.2556,187.8484,188.0908,17021.0
2022-02-28 11:20:00,194.05,194.34,194.02,194.24,20862.0,188.1198,188.401,188.0908,188.304,20862.0
2022-02-28 11:30:00,194.24,194.56,194.15,194.23,35910.0,188.304,188.6143,188.2168,188.2943,35910.0
2022-02-28 11:40:00,194.17,194.24,193.74,193.92,21377.0,188.2362,188.304,187.8193,187.9938,21377.0
2022-02-28 11:50:00,193.97,194.35,193.81,194.3,11165.0,188.0423,188.4107,187.8872,188.3622,11165.0
2022-02-28 12:00:00,194.3,194.59,193.95,194.01,12215.0,188.3622,188.6433,188.0229,188.0811,12215.0
2022-02-28 12:10:00,194.1,194.1,193.38,193.7,11311.0,188.1683,188.1683,187.4703,187.7805,11311.0
2022-02-28 12:20:00,193.68,193.79,193.2,193.35,12924.0,187.7612,187.8678,187.2958,187.4412,12924.0
2022-02-28 12:30:00,193.31,193.48,193.04,193.04,15478.0,187.4025,187.5673,187.1407,187.1407,15478.0
2022-02-28 12:40:00,193.11,193.12,192.65,192.96,15227.0,187.2086,187.2183,186.7626,187.0632,15227.0
2022-02-28 12:50:00,192.98,193.13,192.53,192.93,11912.0,187.0825,187.228,186.6463,187.0341,11912.0
2022-02-28 13:00:00,192.95,193.59,192.92,193.42,15613.0,187.0535,187.6739,187.0244,187.5091,15613.0
2022-02-28 13:10:00,193.42,193.51,192.71,192.9,16445.0,187.5091,187.5963,186.8208,187.005,16445.0
2022-02-28 13:20:00,192.88,192.88,192.4,192.77,12262.0,186.9856,186.9856,186.5203,186.879,12262.0
2022-02-28 13:30:00,192.74,193.1,192.55,193.06,18360.0,186.8499,187.1989,186.6657,187.1601,18360.0
2022-02-28 13:40:00,193.02,193.37,192.92,193.29,16656.0,187.1213,187.4606,187.0244,187.3831,16656.0
2022-02-28 13:50:00,193.41,193.8,193.41,193.57,13755.0,187.4994,187.8775,187.4994,187.6545,13755.0
2022-02-28 14:00:00,193.56,193.56,192.12,192.12,14673.0,187.6448,187.6448,186.2488,186.2488,14673.0
2022-02-28 14:10:00,192.11,192.41,191.89,192.23,16144.0,186.2391,186.53,186.0259,186.3555,16144.0
2022-02-28 14:20:00,192.22,192.47,192.06,192.14,19112.0,186.3458,186.5881,186.1907,186.2682,19112.0
2022-02-28 14:30:00,192.23,192.76,192.06,192.28,19198.0,186.3555,186.8693,186.1907,186.4039,19198.0
2022-02-28 14:40:00,192.4,193.06,192.23,192.8,16935.0,186.5203,187.1601,186.3555,186.908,16935.0
2022-02-28 14:50:00,192.85,193.03,192.64,192.88,20146.0,186.9565,187.131,186.7529,186.9856,20146.0
2022-02-28 15:00:00,192.87,192.95,192.3,192.37,37638.0,186.9759,187.0535,186.4233,186.4912,37638.0
2022-02-28 15:10:00,192.33,192.73,192.16,192.55,29846.0,186.4524,186.8402,186.2876,186.6657,29846.0
2022-02-28 15:20:00,192.55,193.19,192.53,192.86,31572.0,186.6657,187.2861,186.6463,186.9662,31572.0
2022-02-28 15:30:00,192.85,192.85,191.93,192.11,26876.0,186.9565,186.9565,186.0646,186.2391,26876.0
2022-02-28 15:40:00,192.17,193.29,192.17,193.18,41663.0,186.2973,187.3831,186.2973,187.2764,41663.0
2022-02-28 15:50:00,193.27,193.87,193.02,193.68,163857.0,187.3637,187.9453,187.1213,187.7612,163857.0
2022-03-01 09:30:00,193.91,195.0,193.18,194.9,43503.0,187.9841,189.0408,187.2764,188.9439,43503.0
2022-03-01 09:40:00,194.91,194.91,193.35,194.21,15802.0,188.9536,188.9536,187.4412,188.275,15802.0
2022-03-01 09:50:00,194.33,194.33,193.12,193.12,17689.0,188.3913,188.3913,187.2183,187.2183,17689.0
2022-03-01 10:00:00,193.27,193.93,193.24,193.7,16436.0,187.3637,188.0035,187.3346,187.7805,16436.0
2022-03-01 10:10:00,193.67,194.1,193.14,194.04,17773.0,187.7515,188.1683,187.2377,188.1102,17773.0
2022-03-01 10:20:00,194.17,194.46,193.69,194.0,21333.0,188.2362,188.5173,187.7708,188.0714,21333.0
2022-03-01 10:30:00,193.94,194.15,193.63,193.9,21604.0,188.0132,188.2168,187.7127,187.9744,21604.0
2022-03-01 10:40:00,193.82,193.82,192.95,193.2,15173.0,187.8969,187.8969,187.0535,187.2958,15173.0
2022-03-01 10:50:00,193.23,193.5,193.13,193.3,28098.0,187.3249,187.5867,187.228,187.3928,28098.0
2022-03-01 11:00:00,193.34,193.87,193.32,193.61,16507.0,187.4315,187.9453,187.4122,187.6933,16507.0
2022-03-01 11:10:00,193.6,194.28,193.6,193.95,13421.0,187.6836,188.3428,187.6836,188.0229,13421.0
2022-03-01 11:20:00,194.01,194.65,193.95,194.27,24032.0,188.0811,188.7015,188.0229,188.3331,24032.0
2022-03-01 11:30:00,194.25,194.26,193.17,193.3,12608.0,188.3137,188.3234,187.2667,187.3928,12608.0
2022-03-01 11:40:00,193.31,193.78,192.77,193.11,20356.0,187.4025,187.8581,186.879,187.2086,20356.0
2022-03-01 11:50:00,193.15,193.26,192.59,192.78,20673.0,187.2473,187.354,186.7045,186.8887,20673.0
2022-03-01 12:00:00,192.8,192.83,192.37,192.58,15443.0,186.908,186.9371,186.4912,186.6948,15443.0
2022-03-01 12:10:00,192.55,192.97,192.29,192.86,11753.0,186.6657,187.0728,186.4136,186.9662,11753.0
2022-03-01 12:20:00,192.85,193.08,192.68,193.07,23225.0,186.9565,187.1795,186.7917,187.1698,23225.0
2022-03-01 12:30:00,193.01,193.62,192.96,193.37,12660.0,187.1116,187.703,187.0632,187.4606,12660.0
2022-03-01 12:40:00,193.42,193.75,193.42,193.65,8704.0,187.5091,187.829,187.5091,187.7321,8704.0
2022-03-01 12:50:00,193.65,193.77,193.46,193.71,12129.0,187.7321,187.8484,187.5479,187.7902,12129.0
2022-03-01 13:00:00,193.65,193.88,193.46,193.72,12488.0,187.7321,187.955,187.5479,187.7999,12488.0
2022-03-01 13:10:00,193.62,193.62,193.13,193.23,16190.0,187.703,187.703,187.228,187.3249,16190.0
2022-03-01 13:20:00,193.31,193.38,192.72,192.74,12975.0,187.4025,187.4703,186.8305,186.8499,12975.0
2022-03-01 13:30:00,192.8,193.01,192.47,193.0,12205.0,186.908,187.1116,186.5881,187.1019,12205.0
2022-03-01 13:40:00,192.93,193.01,192.51,192.7,13139.0,187.0341,187.1116,186.6269,186.8111,13139.0
2022-03-01 13:50:00,192.68,192.91,192.62,192.68,37200.0,186.7917,187.0147,186.7335,186.7917,37200.0
2022-03-01 14:00:00,192.78,192.78,192.3,192.47,11822.0,186.8887,186.8887,186.4233,186.5881,11822.0
2022-03-01 14:10:00,192.44,192.72,192.15,192.64,33081.0,186.559,186.8305,186.2779,186.7529,33081.0
2022-03-01 14:20:00,192.58,193.21,192.48,193.18,16242.0,186.6948,187.3055,186.5978,187.2764,16242.0
2022-03-01 14:30:00,193.21,193.21,192.64,192.96,22017.0,187.3055,187.3055,186.7529,187.0632,22017.0
2022-03-01 14:40:00,192.87,193.03,192.63,192.89,23108.0,186.9759,187.131,186.7432,186.9953,23108.0
2022-03-01 14:50:00,192.84,192.96,192.12,192.25,17696.0,186.9468,187.0632,186.2488,186.3749,17696.0
2022-03-01 15:00:00,192.35,193.41,192.31,193.35,16682.0,186.4718,187.4994,186.433,187.4412,16682.0
2022-03-01 15:10:00,193.44,193.44,192.62,192.66,16768.0,187.5285,187.5285,186.7335,186.7723,16768.0
2022-03-01 15:20:00,192.68,192.69,192.25,192.29,39511.0,186.7917,186.8014,186.3749,186.4136,39511.0
2022-03-01 15:30:00,192.2,192.66,191.9,192.46,20604.0,186.3264,186.7723,186.0355,186.5784,20604.0
2022-03-01 15:40:00,192.43,192.77,191.67,191.67,37867.0,186.5494,186.879,185.8126,185.8126,37867.0
2022-03-01 15:50:00,191.54,192.79,191.3,192.4,114284.0,185.6866,186.8984,185.4539,186.5203,114284.0
2022-03-02 09:30:00,193.28,194.39,193.14,194.05,31643.0,187.3734,188.4495,187.2377,188.1198,31643.0
2022-03-02 09:40:00,194.34,195.56,194.25,195.04,20715.0,188.401,189.5837,188.3137,189.0796,20715.0
2022-03-02 09:50:00,195.1,195.14,194.11,194.67,13984.0,189.1378,189.1765,188.178,188.7209,13984.0
2022-03-02 10:00:00,194.88,195.66,194.51,194.66,15425.0,188.9245,189.6806,188.5658,188.7112,15425.0
2022-03-02 10:10:00,194.63,195.1,194.54,194.71,14858.0,188.6821,189.1378,188.5949,188.7597,14858.0
2022-03-02 10:20:00,194.88,196.23,194.84,196.09,16288.0,188.9245,190.2332,188.8857,190.0975,16288.0
2022-03-02 10:30:00,196.34,196.34,195.34,195.93,13438.0,190.3399,190.3399,189.3704,189.9424,13438.0
2022-03-02 10:40:00,195.79,196.21,195.57,196.19,8484.0,189.8067,190.2138,189.5934,190.1944,8484.0
2022-03-02 10:50:00,196.29,196.35,195.63,196.25,10885.0,190.2914,190.3496,189.6516,190.2526,10885.0
2022-03-02 11:00:00,196.27,196.94,195.8,196.74,19900.0,190.272,190.9215,189.8164,190.7276,19900.0
2022-03-02 11:10:00,196.72,197.07,196.55,197.04,18892.0,190.7082,191.0476,190.5434,191.0185,18892.0
2022-03-02 11:20:00,197.04,197.27,196.65,196.87,19051.0,191.0185,191.2414,190.6404,190.8537,19051.0
2022-03-02 11:30:00,196.87,197.24,196.31,196.5,50432.0,190.8537,191.2124,190.3108,190.495,50432.0
2022-03-02 11:40:00,196.43,196.65,196.07,196.28,15668.0,190.4271,190.6404,190.0781,190.2817,15668.0
2022-03-02 11:50:00,196.28,196.76,196.19,196.6,15621.0,190.2817,190.747,190.1944,190.5919,15621.0
2022-03-02 12:00:00,196.61,196.68,196.36,196.67,9713.0,190.6016,190.6695,190.3593,190.6598,9713.0
2022-03-02 12:10:00,196.69,196.82,196.33,196.56,12667.0,190.6792,190.8052,190.3302,190.5531,12667.0
2022-03-02 12:20:00,196.67,196.71,196.26,196.53,8864.0,190.6598,190.6986,190.2623,190.5241,8864.0
2022-03-02 12:30:00,196.48,196.63,196.3,196.55,8524.0,190.4756,190.621,190.3011,190.5434,8524.0
2022-03-02 12:40:00,196.54,196.6,196.37,196.56,7790.0,190.5338,190.5919,190.3689,190.5531,7790.0
2022-03-02 12:50:00,196.58,196.61,196.36,196.45,9021.0,190.5725,190.6016,190.3593,190.4465,9021.0
2022-03-02 13:00:00,196.53,197.0,196.53,196.91,14677.0,190.5241,190.9797,190.5241,190.8924,14677.0
2022-03-02 13:10:00,196.95,196.99,196.64,196.64,11396.0,190.9312,190.97,190.6307,190.6307,11396.0
2022-03-02 13:20:00,196.74,196.79,196.45,196.46,8793.0,190.7276,190.7761,190.4465,190.4562,8793.0
2022-03-02 13:30:00,196.48,196.97,196.48,196.96,19768.0,190.4756,190.9506,190.4756,190.9409,19768.0
2022-03-02 13:40:00,196.85,197.01,196.66,196.67,14542.0,190.8343,190.9894,190.6501,190.6598,14542.0
2022-03-02 13:50:00,196.8,197.07,196.8,196.82,7582.0,190.7858,191.0476,190.7858,190.8052,7582.0
2022-03-02 14:00:00,196.94,197.03,196.73,196.85,11983.0,190.9215,191.0088,190.7179,190.8343,11983.0
2022-03-02 14:10:00,196.89,196.89,196.63,196.85,13812.0,190.8731,190.8731,190.621,190.8343,13812.0
2022-03-02 14:20:00,196.98,197.04,196.5,196.61,10527.0,190.9603,191.0185,190.495,190.6016,10527.0
2022-03-02 14:30:00,196.67,196.99,196.5,196.82,11724.0,190.6598,190.97,190.495,190.8052,11724.0
2022-03-02 14:40:00,196.86,196.9,196.67,196.84,12774.0,190.844,190.8827,190.6598,190.8246,12774.0
2022-03-02 14:50:00,196.84,197.03,196.23,196.32,9934.0,190.8246,191.0088,190.2332,190.3205,9934.0
2022-03-02 15:00:00,196.38,196.72,196.31,196.35,18608.0,190.3786,190.7082,190.3108,190.3496,18608.0
2022-03-02 15:10:00,196.34,196.49,196.03,196.17,10065.0,190.3399,190.4853,190.0393,190.1751,10065.0
2022-03-02 15:20:00,196.13,196.33,195.87,196.25,10506.0,190.1363,190.3302,189.8842,190.2526,10506.0
2022-03-02 15:30:00,196.41,196.49,196.21,196.28,18078.0,190.4077,190.4853,190.2138,190.2817,18078.0
2022-03-02 15:40:00,196.29,196.66,196.12,196.57,29279.0,190.2914,190.6501,190.1266,190.5628,29279.0
2022-03-02 15:50:00,196.57,196.74,195.77,195.96,100816.0,190.5628,190.7276,189.7873,189.9715,100816.0
2022-03-03 09:30:00,197.15,197.29,195.86,196.4,32344.0,191.1251,191.2608,189.8745,190.398,32344.0
2022-03-03 09:40:00,196.45,197.01,196.03,196.28,10210.0,190.4465,190.9894,190.0393,190.2817,10210.0
2022-03-03 09:50:00,196.2,196.5,196.01,196.29,6383.0,190.2041,190.495,190.0199,190.2914,6383.0
2022-03-03 10:00:00,196.39,196.48,195.81,196.1,15577.0,190.3883,190.4756,189.8261,190.1072,15577.0
2022-03-03 10:10:00,196.05,196.24,195.5,195.54,7838.0,190.0587,190.2429,189.5255,189.5643,7838.0
2022-03-03 10:20:00,195.63,195.64,195.0,195.07,8532.0,189.6516,189.6613,189.0408,189.1087,8532.0
2022-03-03 10:30:00,195.14,195.57,194.67,194.86,8741.0,189.1765,189.5934,188.7209,188.9051,8741.0
2022-03-03 10:40:00,194.99,195.12,194.44,194.98,7367.0,189.0311,189.1571,188.4979,189.0214,7367.0
2022-03-03 10:50:00,195.0,195.22,194.64,194.71,6460.0,189.0408,189.2541,188.6918,188.7597,6460.0
2022-03-03 11:00:00,194.73,195.26,194.72,195.12,7921.0,188.7791,189.2929,188.7694,189.1571,7921.0
2022-03-03 11:10:00,195.13,195.19,194.49,194.75,8933.0,189.1668,189.225,188.5464,188.7985,8933.0
2022-03-03 11:20:00,194.78,195.36,194.78,195.22,7122.0,188.8275,189.3898,188.8275,189.2541,7122.0
2022-03-03 11:30:00,195.18,195.3,194.88,195.28,8789.0,189.2153,189.3316,188.9245,189.3123,8789.0
2022-03-03 11:40:00,195.28,195.69,195.21,195.42,4480.0,189.3123,189.7097,189.2444,189.448,4480.0
2022-03-03 11:50:00,195.37,195.71,195.22,195.47,5383.0,189.3995,189.7291,189.2541,189.4964,5383.0
2022-03-03 12:00:00,195.51,195.64,194.81,195.13,12415.0,189.5352,189.6613,188.8566,189.1668,12415.0
2022-03-03 12:10:00,195.36,195.67,195.35,195.58,9326.0,189.3898,189.6903,189.3801,189.6031,9326.0
2022-03-03 12:20:00,195.45,195.52,194.95,195.1,5545.0,189.4771,189.5449,188.9923,189.1378,5545.0
2022-03-03 12:30:00,194.97,196.48,194.97,196.14,27631.0,189.0117,190.4756,189.0117,190.146,27631.0
2022-03-03 12:40:00,196.06,196.56,195.92,196.48,22048.0,190.0684,190.5531,189.9327,190.4756,22048.0
2022-03-03 12:50:00,196.48,196.59,196.17,196.46,9417.0,190.4756,190.5822,190.1751,190.4562,9417.0
2022-03-03 13:00:00,196.32,196.82,196.32,196.49,10550.0,190.3205,190.8052,190.3205,190.4853,10550.0
2022-03-03 13:10:00,196.39,196.97,196.38,196.95,6004.0,190.3883,190.9506,190.3786,190.9312,6004.0
2022-03-03 13:20:00,196.89,197.0,196.71,197.0,14260.0,190.8731,190.9797,190.6986,190.9797,14260.0
2022-03-03 13:30:00,197.03,197.03,196.36,196.48,15588.0,191.0088,191.0088,190.3593,190.4756,15588.0
2022-03-03 13:40:00,196.65,196.8,196.35,196.6,5547.0,190.6404,190.7858,190.3496,190.5919,5547.0
2022-03-03 13:50:00,196.66,196.85,196.52,196.52,5235.0,190.6501,190.8343,190.5144,190.5144,5235.0
2022-03-03 14:00:00,196.65,196.83,196.52,196.54,5357.0,190.6404,190.8149,190.5144,190.5338,5357.0
2022-03-03 14:10:00,196.52,197.15,196.51,197.09,5234.0,190.5144,191.1251,190.5047,191.0669,5234.0
2022-03-03 14:20:00,197.05,197.09,196.87,196.95,7912.0,191.0282,191.0669,190.8537,190.9312,7912.0
2022-03-03 14:30:00,197.0,197.0,196.53,196.65,12853.0,190.9797,190.9797,190.5241,190.6404,12853.0
2022-03-03 14:40:00,196.65,196.67,196.08,196.13,4813.0,190.6404,190.6598,190.0878,190.1363,4813.0
2022-03-03 14:50:00,196.07,196.11,195.78,196.01,4392.0,190.0781,190.1169,189.797,190.0199,4392.0
2022-03-03 15:00:00,195.85,195.99,195.57,195.61,6030.0,189.8648,190.0006,189.5934,189.6322,6030.0
2022-03-03 15:10:00,195.65,196.2,195.61,196.07,16439.0,189.6709,190.2041,189.6322,190.0781,16439.0
2022-03-03 15:20:00,196.03,196.37,195.85,196.37,6408.0,190.0393,190.3689,189.8648,190.3689,6408.0
2022-03-03 15:30:00,196.33,196.33,195.68,195.94,18325.0,190.3302,190.3302,189.7,189.9521,18325.0
2022-03-03 15:40:00,195.88,195.88,195.26,195.74,27398.0,189.8939,189.8939,189.2929,189.7582,27398.0
2022-03-03 15:50:00,195.5,196.3,195.5,195.87,80993.0,189.5255,190.3011,189.5255,189.8842,80993.0
2022-03-04 09:30:00,194.96,195.48,194.25,194.74,45045.0,189.002,189.5061,188.3137,188.7888,45045.0
2022-03-04 09:40:00,194.61,195.32,194.5,194.78,17967.0,188.6627,189.351,188.5561,188.8275,17967.0
2022-03-04 09:50:00,194.71,195.48,194.52,195.19,11732.0,188.7597,189.5061,188.5755,189.225,11732.0
2022-03-04 10:00:00,195.28,195.35,194.13,194.23,15820.0,189.3123,189.3801,188.1974,188.2943,15820.0
2022-03-04 10:10:00,194.23,194.37,193.72,193.98,18412.0,188.2943,188.4301,187.7999,188.052,18412.0
2022-03-04 10:20:00,193.98,194.03,193.51,193.71,13753.0,188.052,188.1005,187.5963,187.7902,13753.0
2022-03-04 10:30:00,193.78,194.21,193.46,193.87,9234.0,187.8581,188.275,187.5479,187.9453,9234.0
2022-03-04 10:40:00,193.8,193.86,193.45,193.71,14047.0,187.8775,187.9357,187.5382,187.7902,14047.0
2022-03-04 10:50:00,193.65,194.0,193.54,193.55,12842.0,187.7321,188.0714,187.6254,187.6351,12842.0
2022-03-04 11:00:00,193.57,194.04,193.51,194.0,86358.0,187.6545,188.1102,187.5963,188.0714,86358.0
2022-03-04 11:10:00,194.03,194.44,193.75,194.44,20554.0,188.1005,188.4979,187.829,188.4979,20554.0
2022-03-04 11:20:00,194.39,194.48,194.18,194.47,15533.0,188.4495,188.5367,188.2459,188.527,15533.0
2022-03-04 11:30:00,194.35,194.77,194.06,194.74,20739.0,188.4107,188.8178,188.1295,188.7888,20739.0
2022-03-04 11:40:00,194.74,194.96,194.68,194.96,10190.0,188.7888,189.002,188.7306,189.002,10190.0
2022-03-04 11:50:00,194.99,195.27,194.86,195.11,12467.0,189.0311,189.3026,188.9051,189.1475,12467.0
2022-03-04 12:00:00,195.08,195.51,194.88,195.4,16875.0,189.1184,189.5352,188.9245,189.4286,16875.0
2022-03-04 12:10:00,195.4,196.34,195.4,196.14,11985.0,189.4286,190.3399,189.4286,190.146,11985.0
2022-03-04 12:20:00,196.04,196.31,195.73,196.18,11636.0,190.049,190.3108,189.7485,190.1848,11636.0
2022-03-04 12:30:00,196.14,196.26,195.78,195.94,14159.0,190.146,190.2623,189.797,189.9521,14159.0
2022-03-04 12:40:00,196.0,196.0,195.4,195.76,10498.0,190.0103,190.0103,189.4286,189.7776,10498.0
2022-03-04 12:50:00,195.72,196.15,195.58,196.09,9433.0,189.7388,190.1557,189.6031,190.0975,9433.0
2022-03-04 13:00:00,196.12,196.84,196.09,196.8,13237.0,190.1266,190.8246,190.0975,190.7858,13237.0
2022-03-04 13:10:00,196.7,196.7,196.07,196.23,9415.0,190.6889,190.6889,190.0781,190.2332,9415.0
2022-03-04 13:20:00,196.28,196.39,196.05,196.21,9973.0,190.2817,190.3883,190.0587,190.2138,9973.0
2022-03-04 13:30:00,196.27,196.87,196.24,196.8,8307.0,190.272,190.8537,190.2429,190.7858,8307.0
2022-03-04 13:40:00,196.76,196.77,196.0,196.16,13472.0,190.747,190.7567,190.0103,190.1654,13472.0
2022-03-04 13:50:00,196.24,196.53,196.14,196.16,10519.0,190.2429,190.5241,190.146,190.1654,10519.0
2022-03-04 14:00:00,196.17,196.27,195.79,196.05,11291.0,190.1751,190.272,189.8067,190.0587,11291.0
2022-03-04 14:10:00,196.01,196.05,195.57,195.72,13867.0,190.0199,190.0587,189.5934,189.7388,13867.0
2022-03-04 14:20:00,195.76,196.36,195.67,196.18,14432.0,189.7776,190.3593,189.6903,190.1848,14432.0
2022-03-04 14:30:00,196.19,196.46,196.05,196.17,14780.0,190.1944,190.4562,190.0587,190.1751,14780.0
2022-03-04 14:40:00,196.12,196.18,195.76,195.88,15132.0,190.1266,190.1848,189.7776,189.8939,15132.0
2022-03-04 14:50:00,195.84,196.16,195.56,195.56,19102.0,189.8551,190.1654,189.5837,189.5837,19102.0
2022-03-04 15:00:00,195.63,196.13,195.61,195.78,12037.0,189.6516,190.1363,189.6322,189.797,12037.0
2022-03-04 15:10:00,195.88,196.3,195.75,195.99,16329.0,189.8939,190.3011,189.7679,190.0006,16329.0
2022-03-04 15:20:00,195.97,196.45,195.74,196.15,20549.0,189.9812,190.4465,189.7582,190.1557,20549.0
2022-03-04 15:30:00,196.16,196.44,195.92,196.01,21354.0,190.1654,190.4368,189.9327,190.0199,21354.0
2022-03-04 15:40:00,196.03,196.57,195.97,196.02,35142.0,190.0393,190.5628,189.9812,190.0296,35142.0
2022-03-04 15:50:00,196.13,196.96,196.02,196.82,128983.0,190.1363,190.9409,190.0296,190.8052,128983.0
2022-03-07 09:30:00,195.23,195.24,193.19,193.61,59895.0,189.2638,189.2735,187.2861,187.6933,59895.0
2022-03-07 09:40:00,193.28,193.38,192.03,192.63,33688.0,187.3734,187.4703,186.1616,186.7432,33688.0
2022-03-07 09:50:00,192.68,193.16,191.64,191.84,29822.0,186.7917,187.257,185.7835,185.9774,29822.0
2022-03-07 10:00:00,191.61,191.86,190.98,191.79,25030.0,185.7544,185.9968,185.1437,185.9289,25030.0
2022-03-07 10:10:00,191.72,191.8,190.52,190.53,25724.0,185.861,185.9386,184.6977,184.7074,25724.0
2022-03-07 10:20:00,190.58,190.75,189.79,189.98,25249.0,184.7559,184.9207,183.99,184.1742,25249.0
2022-03-07 10:30:00,189.95,190.52,189.75,190.37,15866.0,184.1451,184.6977,183.9513,184.5523,15866.0
2022-03-07 10:40:00,190.34,190.65,190.21,190.47,15905.0,184.5232,184.8237,184.3972,184.6492,15905.0
2022-03-07 10:50:00,190.46,190.54,189.8,190.4,19184.0,184.6396,184.7171,183.9997,184.5814,19184.0
2022-03-07 11:00:00,190.22,190.91,189.95,190.83,18491.0,184.4069,185.0758,184.1451,184.9982,18491.0
2022-03-07 11:10:00,190.81,191.03,190.24,190.58,26734.0,184.9789,185.1921,184.4263,184.7559,26734.0
2022-03-07 11:20:00,190.61,190.76,189.96,190.0,28376.0,184.785,184.9304,184.1548,184.1936,28376.0
2022-03-07 11:30:00,190.02,190.06,188.58,188.58,26045.0,184.213,184.2518,182.817,182.817,26045.0
2022-03-07 11:40:00,188.67,189.35,188.55,189.16,19193.0,182.9043,183.5635,182.7879,183.3793,19193.0
2022-03-07 11:50:00,189.04,189.23,188.38,188.46,14789.0,183.2629,183.4471,182.6231,182.7007,14789.0
2022-03-07 12:00:00,188.4,188.72,188.19,188.52,14818.0,182.6425,182.9527,182.4389,182.7588,14818.0
2022-03-07 12:10:00,188.55,188.74,188.12,188.42,24923.0,182.7879,182.9721,182.3711,182.6619,24923.0
2022-03-07 12:20:00,188.5,188.8,188.19,188.74,23268.0,182.7395,183.0303,182.4389,182.9721,23268.0
2022-03-07 12:30:00,188.76,189.39,188.58,189.3,21137.0,182.9915,183.6023,182.817,183.515,21137.0
2022-03-07 12:40:00,189.37,189.64,189.02,189.49,23549.0,183.5829,183.8446,183.2436,183.6992,23549.0
2022-03-07 12:50:00,189.41,189.84,189.07,189.36,20352.0,183.6216,184.0385,183.292,183.5732,20352.0
2022-03-07 13:00:00,189.23,189.82,189.23,189.35,17686.0,183.4471,184.0191,183.4471,183.5635,17686.0
2022-03-07 13:10:00,189.35,189.39,188.76,189.11,22221.0,183.5635,183.6023,182.9915,183.3308,22221.0
2022-03-07 13:20:00,189.13,189.88,188.96,189.45,17810.0,183.3502,184.0773,183.1854,183.6604,17810.0
2022-03-07 13:30:00,189.49,189.82,189.27,189.7,20612.0,183.6992,184.0191,183.4859,183.9028,20612.0
2022-03-07 13:40:00,189.66,190.07,189.22,189.23,23230.0,183.864,184.2615,183.4374,183.4471,23230.0
2022-03-07 13:50:00,189.37,189.57,189.07,189.21,21141.0,183.5829,183.7768,183.292,183.4278,21141.0
2022-03-07 14:00:00,189.23,189.6,188.99,189.55,21402.0,183.4471,183.8058,183.2145,183.7574,21402.0
2022-03-07 14:10:00,189.55,189.97,189.45,189.97,17178.0,183.7574,184.1645,183.6604,184.1645,17178.0
2022-03-07 14:20:00,189.95,189.95,189.19,189.26,17800.0,184.1451,184.1451,183.4084,183.4762,17800.0
2022-03-07 14:30:00,189.24,189.37,188.76,188.96,19502.0,183.4568,183.5829,182.9915,183.1854,19502.0
2022-03-07 14:40:00,188.98,188.98,188.51,188.87,21913.0,183.2048,183.2048,182.7491,183.0981,21913.0
2022-03-07 14:50:00,188.82,189.0,188.59,188.73,14784.0,183.0497,183.2242,182.8267,182.9624,14784.0
2022-03-07 15:00:00,188.8,188.8,188.35,188.64,24065.0,183.0303,183.0303,182.594,182.8752,24065.0
2022-03-07 15:10:00,188.63,188.63,188.11,188.22,25961.0,182.8655,182.8655,182.3614,182.468,25961.0
2022-03-07 15:20:00,188.2,188.86,188.16,188.57,35856.0,182.4486,183.0885,182.4098,182.8073,35856.0
2022-03-07 15:30:00,188.47,188.47,187.9,188.06,51050.0,182.7104,182.7104,182.1578,182.3129,51050.0
2022-03-07 15:40:00,188.01,188.85,188.0,188.26,53190.0,182.2644,183.0788,182.2547,182.5068,53190.0
2022-03-07 15:50:00,188.31,188.57,187.94,188.03,99418.0,182.5553,182.8073,182.1966,182.2838,99418.0
2022-03-08 09:30:00,185.77,187.33,185.5,186.86,74520.0,180.0929,181.6052,179.8311,181.1496,74520.0
2022-03-08 09:40:00,186.74,187.35,185.9,186.0,36920.0,181.0332,181.6246,180.2189,180.3159,36920.0
2022-03-08 09:50:00,185.76,185.94,184.65,185.13,23815.0,180.0832,180.2577,179.0071,179.4724,23815.0
2022-03-08 10:00:00,185.24,185.28,183.75,183.99,25912.0,179.5791,179.6179,178.1346,178.3673,25912.0
2022-03-08 10:10:00,183.79,185.23,183.54,184.74,40015.0,178.1734,179.5694,177.931,179.0944,40015.0
2022-03-08 10:20:00,184.99,184.99,182.63,182.63,36810.0,179.3367,179.3367,177.0488,177.0488,36810.0
2022-03-08 10:30:00,182.68,183.07,182.41,182.83,20590.0,177.0973,177.4754,176.8356,177.2427,20590.0
2022-03-08 10:40:00,182.85,183.13,182.64,182.91,14893.0,177.2621,177.5336,177.0585,177.3203,14893.0
2022-03-08 10:50:00,182.78,184.24,182.69,184.23,22969.0,177.1943,178.6096,177.107,178.5999,22969.0
2022-03-08 11:00:00,184.24,184.45,183.48,183.64,17328.0,178.6096,178.8132,177.8729,178.028,17328.0
2022-03-08 11:10:00,183.59,183.76,183.04,183.37,28978.0,177.9795,178.1443,177.4463,177.7662,28978.0
2022-03-08 11:20:00,183.62,183.68,182.97,183.22,19608.0,178.0086,178.0668,177.3784,177.6208,19608.0
2022-03-08 11:30:00,183.19,183.26,182.62,182.68,16742.0,177.5917,177.6596,177.0391,177.0973,16742.0
2022-03-08 11:40:00,182.76,183.53,182.47,183.47,27272.0,177.1749,177.9213,176.8937,177.8632,27272.0
2022-03-08 11:50:00,183.36,183.52,182.89,182.96,18999.0,177.7565,177.9116,177.3009,177.3688,18999.0
2022-03-08 12:00:00,182.96,183.91,182.83,183.55,20151.0,177.3688,178.2897,177.2427,177.9407,20151.0
2022-03-08 12:10:00,183.51,185.05,183.51,185.05,17020.0,177.9019,179.3949,177.9019,179.3949,17020.0
2022-03-08 12:20:00,185.04,185.33,184.2,185.0,28471.0,179.3852,179.6663,178.5709,179.3464,28471.0
2022-03-08 12:30:00,185.08,186.01,184.81,185.99,15168.0,179.424,180.3255,179.1622,180.3062,15168.0
2022-03-08 12:40:00,186.04,186.07,185.59,185.79,23718.0,180.3546,180.3837,179.9184,180.1123,23718.0
2022-03-08 12:50:00,185.72,186.11,185.53,185.79,16901.0,180.0444,180.4225,179.8602,180.1123,16901.0
2022-03-08 13:00:00,185.84,186.82,185.84,186.8,18533.0,180.1607,181.1108,180.1607,181.0914,18533.0
2022-03-08 13:10:00,186.76,187.05,185.95,186.16,25599.0,181.0526,181.3338,180.2674,180.471,25599.0
2022-03-08 13:20:00,186.15,186.2,185.22,185.41,29927.0,180.4613,180.5097,179.5597,179.7439,29927.0
2022-03-08 13:30:00,185.28,185.3,184.39,184.5,20626.0,179.6179,179.6372,178.7551,178.8617,20626.0
2022-03-08 13:40:00,184.43,184.51,183.35,183.51,26560.0,178.7938,178.8714,177.7468,177.9019,26560.0
2022-03-08 13:50:00,183.49,183.6,182.14,182.14,52956.0,177.8826,177.9892,176.5738,176.5738,52956.0
2022-03-08 14:00:00,182.14,182.6,181.67,182.54,35579.0,176.5738,177.0198,176.1182,176.9616,35579.0
2022-03-08 14:10:00,182.5,182.75,182.26,182.59,18371.0,176.9228,177.1652,176.6901,177.0101,18371.0
2022-03-08 14:20:00,182.5,183.25,182.02,183.02,31435.0,176.9228,177.6499,176.4575,177.4269,31435.0
2022-03-08 14:30:00,182.98,183.65,182.51,183.42,27672.0,177.3881,178.0377,176.9325,177.8147,27672.0
2022-03-08 14:40:00,183.57,184.13,183.27,184.11,23649.0,177.9601,178.503,177.6693,178.4836,23649.0
2022-03-08 14:50:00,184.09,184.26,183.21,183.38,29049.0,178.4642,178.629,177.6111,177.7759,29049.0
2022-03-08 15:00:00,183.27,184.15,183.27,183.83,19759.0,177.6693,178.5224,177.6693,178.2122,19759.0
2022-03-08 15:10:00,183.86,183.93,183.24,183.57,26005.0,178.2413,178.3091,177.6402,177.9601,26005.0
2022-03-08 15:20:00,183.56,183.57,182.37,182.38,29210.0,177.9504,177.9601,176.7968,176.8065,29210.0
2022-03-08 15:30:00,182.38,182.41,181.58,182.32,49989.0,176.8065,176.8356,176.0309,176.7483,49989.0
2022-03-08 15:40:00,182.32,182.43,181.44,181.57,78686.0,176.7483,176.855,175.8952,176.0212,78686.0
2022-03-08 15:50:00,181.48,182.11,181.16,181.29,204149.0,175.934,176.5447,175.6238,175.7498,204149.0
2022-03-09 09:30:00,185.55,186.72,184.69,184.96,85489.0,179.8796,181.0138,179.0459,179.3076,85489.0
2022-03-09 09:40:00,185.04,185.75,184.14,184.31,26706.0,179.3852,180.0735,178.5127,178.6775,26706.0
2022-03-09 09:50:00,184.31,184.81,183.8,184.5,19434.0,178.6775,179.1622,178.1831,178.8617,19434.0
2022-03-09 10:00:00,184.48,186.7,184.47,186.65,50119.0,178.8423,180.9945,178.8326,180.946,50119.0
2022-03-09 10:10:00,186.71,187.49,186.56,187.09,30188.0,181.0042,181.7603,180.8587,181.3725,30188.0
2022-03-09 10:20:00,187.18,187.53,186.7,186.9,21698.0,181.4598,181.7991,180.9945,181.1883,21698.0
2022-03-09 10:30:00,186.95,187.16,186.65,186.88,24609.0,181.2368,181.4404,180.946,181.169,24609.0
2022-03-09 10:40:00,186.9,186.93,186.37,186.77,20137.0,181.1883,181.2174,180.6745,181.0623,20137.0
2022-03-09 10:50:00,186.81,187.14,186.47,186.62,28117.0,181.1011,181.421,180.7715,180.9169,28117.0
2022-03-09 11:00:00,186.64,186.96,186.27,186.72,18687.0,180.9363,181.2465,180.5776,181.0138,18687.0
2022-03-09 11:10:00,186.61,186.81,185.85,186.81,20515.0,180.9072,181.1011,180.1704,181.1011,20515.0
2022-03-09 11:20:00,186.83,187.16,186.56,186.56,27815.0,181.1205,181.4404,180.8587,180.8587,27815.0
2022-03-09 11:30:00,186.59,187.64,186.58,187.29,12413.0,180.8878,181.9057,180.8781,181.5664,12413.0
2022-03-09 11:40:00,187.33,187.82,187.26,187.63,17013.0,181.6052,182.0802,181.5373,181.896,17013.0
2022-03-09 11:50:00,187.5,187.94,187.33,187.75,12498.0,181.77,182.1966,181.6052,182.0124,12498.0
2022-03-09 12:00:00,187.73,188.22,187.56,187.73,35989.0,181.993,182.468,181.8282,181.993,35989.0
2022-03-09 12:10:00,187.76,188.39,187.51,188.1,33026.0,182.0221,182.6328,181.7797,182.3517,33026.0
2022-03-09 12:20:00,188.15,188.37,187.77,187.98,18362.0,182.4001,182.6134,182.0318,182.2353,18362.0
2022-03-09 12:30:00,187.96,189.11,187.84,188.76,21874.0,182.216,183.3308,182.0996,182.9915,21874.0
2022-03-09 12:40:00,188.76,189.03,188.29,188.76,54513.0,182.9915,183.2533,182.5359,182.9915,54513.0
2022-03-09 12:50:00,188.73,188.79,188.42,188.74,22275.0,182.9624,183.0206,182.6619,182.9721,22275.0
2022-03-09 13:00:00,188.71,188.8,188.18,188.36,65568.0,182.943,183.0303,182.4292,182.6037,65568.0
2022-03-09 13:10:00,188.28,189.48,188.27,189.35,30507.0,182.5262,183.6895,182.5165,183.5635,30507.0
2022-03-09 13:20:00,189.36,189.7,188.99,189.22,40030.0,183.5732,183.9028,183.2145,183.4374,40030.0
2022-03-09 13:30:00,189.2,189.38,188.95,189.01,15630.0,183.4181,183.5926,183.1757,183.2339,15630.0
2022-03-09 13:40:00,189.03,189.05,188.27,188.81,23919.0,183.2533,183.2726,182.5165,183.04,23919.0
2022-03-09 13:50:00,188.78,189.13,188.75,189.11,18160.0,183.0109,183.3502,182.9818,183.3308,18160.0
2022-03-09 14:00:00,189.12,189.83,189.11,189.79,31439.0,183.3405,184.0288,183.3308,183.99,31439.0
2022-03-09 14:10:00,189.83,189.89,189.55,189.69,33873.0,184.0288,184.087,183.7574,183.8931,33873.0
2022-03-09 14:20:00,189.68,189.76,189.33,189.76,28842.0,183.8834,183.9609,183.5441,183.9609,28842.0
2022-03-09 14:30:00,189.74,190.32,189.49,190.17,67272.0,183.9416,184.5038,183.6992,184.3584,67272.0
2022-03-09 14:40:00,190.21,190.39,190.01,190.13,37717.0,184.3972,184.5717,184.2033,184.3196,37717.0
2022-03-09 14:50:00,190.16,190.21,189.42,189.82,44532.0,184.3487,184.3972,183.6313,184.0191,44532.0
2022-03-09 15:00:00,189.83,190.32,189.8,190.25,40159.0,184.0288,184.5038,183.9997,184.436,40159.0
2022-03-09 15:10:00,190.28,190.7,190.24,190.28,42612.0,184.4651,184.8722,184.4263,184.4651,42612.0
2022-03-09 15:20:00,190.26,190.62,189.92,190.03,64720.0,184.4457,184.7947,184.1161,184.2227,64720.0
2022-03-09 15:30:00,190.07,190.49,189.91,189.91,66342.0,184.2615,184.6686,184.1064,184.1064,66342.0
2022-03-09 15:40:00,189.94,190.15,189.54,189.64,77256.0,184.1354,184.339,183.7477,183.8446,77256.0
2022-03-09 15:50:00,189.66,189.88,188.91,189.58,205773.0,183.864,184.0773,183.1369,183.7864,205773.0
2022-03-10 09:30:00,187.39,188.71,186.4,186.61,41339.0,181.6634,182.943,180.7036,180.9072,41339.0
2022-03-10 09:40:00,186.66,187.04,186.25,186.37,19980.0,180.9557,181.3241,180.5582,180.6745,19980.0
2022-03-10 09:50:00,186.48,187.55,186.48,187.2,14335.0,180.7812,181.8185,180.7812,181.4792,14335.0
2022-03-10 10:00:00,187.12,187.25,186.31,186.85,12732.0,181.4016,181.5277,180.6164,181.1399,12732.0
2022-03-10 10:10:00,186.98,188.18,186.74,188.18,14020.0,181.2659,182.4292,181.0332,182.4292,14020.0
2022-03-10 10:20:00,188.0,188.01,187.33,187.44,13446.0,182.2547,182.2644,181.6052,181.7118,13446.0
2022-03-10 10:30:00,187.43,188.1,187.38,187.78,24439.0,181.7022,182.3517,181.6537,182.0415,24439.0
2022-03-10 10:40:00,187.75,187.83,187.3,187.73,12467.0,182.0124,182.0899,181.5761,181.993,12467.0
2022-03-10 10:50:00,187.65,187.65,186.78,186.97,17182.0,181.9154,181.9154,181.072,181.2562,17182.0
2022-03-10 11:00:00,186.92,186.92,186.36,186.64,25853.0,181.2077,181.2077,180.6649,180.9363,25853.0
2022-03-10 11:10:00,186.61,186.95,186.55,186.86,15686.0,180.9072,181.2368,180.849,181.1496,15686.0
2022-03-10 11:20:00,186.84,187.02,186.14,186.31,22034.0,181.1302,181.3047,180.4516,180.6164,22034.0
2022-03-10 11:30:00,186.27,187.18,186.25,186.93,61743.0,180.5776,181.4598,180.5582,181.2174,61743.0
2022-03-10 11:40:00,186.93,187.19,186.61,187.06,16335.0,181.2174,181.4695,180.9072,181.3435,16335.0
2022-03-10 11:50:00,187.03,187.61,186.98,187.61,17603.0,181.3144,181.8767,181.2659,181.8767,17603.0
2022-03-10 12:00:00,187.57,187.79,187.42,187.55,22411.0,181.8379,182.0511,181.6925,181.8185,22411.0
2022-03-10 12:10:00,187.62,187.78,187.53,187.71,19440.0,181.8863,182.0415,181.7991,181.9736,19440.0
2022-03-10 12:20:00,187.72,188.54,187.61,188.52,21820.0,181.9833,182.7782,181.8767,182.7588,21820.0
2022-03-10 12:30:00,188.53,188.55,188.1,188.28,16763.0,182.7685,182.7879,182.3517,182.5262,16763.0
2022-03-10 12:40:00,188.31,188.4,187.75,188.37,48159.0,182.5553,182.6425,182.0124,182.6134,48159.0
2022-03-10 12:50:00,188.36,188.47,188.06,188.35,26518.0,182.6037,182.7104,182.3129,182.594,26518.0
2022-03-10 13:00:00,188.32,188.56,188.25,188.49,22387.0,182.565,182.7976,182.4971,182.7298,22387.0
2022-03-10 13:10:00,188.46,188.66,188.19,188.56,18233.0,182.7007,182.8946,182.4389,182.7976,18233.0
2022-03-10 13:20:00,188.56,188.62,188.2,188.43,19774.0,182.7976,182.8558,182.4486,182.6716,19774.0
2022-03-10 13:30:00,188.4,189.19,188.4,188.64,21424.0,182.6425,183.4084,182.6425,182.8752,21424.0
2022-03-10 13:40:00,188.43,188.79,188.43,188.61,44709.0,182.6716,183.0206,182.6716,182.8461,44709.0
2022-03-10 13:50:00,188.62,188.65,188.27,188.49,13134.0,182.8558,182.8849,182.5165,182.7298,13134.0
2022-03-10 14:00:00,188.55,189.24,188.54,188.84,15660.0,182.7879,183.4568,182.7782,183.0691,15660.0
2022-03-10 14:10:00,188.95,189.11,188.76,188.98,13171.0,183.1757,183.3308,182.9915,183.2048,13171.0
2022-03-10 14:20:00,188.95,189.15,188.73,189.05,16649.0,183.1757,183.3696,182.9624,183.2726,16649.0
2022-03-10 14:30:00,189.05,189.38,189.04,189.32,15101.0,183.2726,183.5926,183.2629,183.5344,15101.0
2022-03-10 14:40:00,189.3,189.38,188.73,189.24,23600.0,183.515,183.5926,182.9624,183.4568,23600.0
2022-03-10 14:50:00,189.39,189.41,189.15,189.31,13254.0,183.6023,183.6216,183.3696,183.5247,13254.0
2022-03-10 15:00:00,189.31,189.32,188.85,189.11,16066.0,183.5247,183.5344,183.0788,183.3308,16066.0
2022-03-10 15:10:00,189.12,189.47,189.03,189.4,20112.0,183.3405,183.6798,183.2533,183.6119,20112.0
2022-03-10 15:20:00,189.4,189.44,188.58,188.66,27030.0,183.6119,183.6507,182.817,182.8946,27030.0
2022-03-10 15:30:00,188.75,188.91,188.51,188.62,32562.0,182.9818,183.1369,182.7491,182.8558,32562.0
2022-03-10 15:40:00,188.64,189.09,188.53,188.94,63180.0,182.8752,183.3114,182.7685,183.166,63180.0
2022-03-10 15:50:00,189.02,189.6,188.98,189.21,125758.0,183.2436,183.8058,183.2048,183.4278,125758.0
2022-03-11 09:30:00,189.95,190.29,188.51,189.19,26931.0,184.1451,184.4748,182.7491,183.4084,26931.0
2022-03-11 09:40:00,189.31,189.86,188.89,189.23,16432.0,183.5247,184.0579,183.1175,183.4471,16432.0
2022-03-11 09:50:00,189.23,189.67,189.02,189.11,10378.0,183.4471,183.8737,183.2436,183.3308,10378.0
2022-03-11 10:00:00,189.1,189.18,188.32,188.6,12535.0,183.3211,183.3987,182.565,182.8364,12535.0
2022-03-11 10:10:00,188.55,188.74,188.1,188.4,11964.0,182.7879,182.9721,182.3517,182.6425,11964.0
2022-03-11 10:20:00,188.3,188.57,187.92,188.14,9943.0,182.5456,182.8073,182.1772,182.3905,9943.0
2022-03-11 10:30:00,188.14,188.25,187.71,187.74,12086.0,182.3905,182.4971,181.9736,182.0027,12086.0
2022-03-11 10:40:00,187.79,188.28,187.76,187.87,17063.0,182.0511,182.5262,182.0221,182.1287,17063.0
2022-03-11 10:50:00,187.88,188.1,187.8,188.1,17922.0,182.1384,182.3517,182.0608,182.3517,17922.0
2022-03-11 11:00:00,188.09,188.51,188.09,188.28,36355.0,182.342,182.7491,182.342,182.5262,36355.0
2022-03-11 11:10:00,188.31,188.37,188.02,188.28,17604.0,182.5553,182.6134,182.2741,182.5262,17604.0
2022-03-11 11:20:00,188.31,188.64,188.13,188.32,10687.0,182.5553,182.8752,182.3808,182.565,10687.0
2022-03-11 11:30:00,188.3,188.3,187.66,188.0,18261.0,182.5456,182.5456,181.9251,182.2547,18261.0
2022-03-11 11:40:00,188.05,188.13,187.45,187.45,15136.0,182.3032,182.3808,181.7215,181.7215,15136.0
2022-03-11 11:50:00,187.46,187.51,187.13,187.36,20250.0,181.7312,181.7797,181.4113,181.6343,20250.0
2022-03-11 12:00:00,187.31,187.33,186.68,186.74,23168.0,181.5858,181.6052,180.9751,181.0332,23168.0
2022-03-11 12:10:00,186.88,187.13,186.75,187.09,15932.0,181.169,181.4113,181.0429,181.3725,15932.0
2022-03-11 12:20:00,187.2,187.32,187.07,187.12,12643.0,181.4792,181.5955,181.3532,181.4016,12643.0
2022-03-11 12:30:00,187.14,187.21,186.8,187.21,15353.0,181.421,181.4889,181.0914,181.4889,15353.0
2022-03-11 12:40:00,187.21,187.26,186.82,187.11,13410.0,181.4889,181.5373,181.1108,181.3919,13410.0
2022-03-11 12:50:00,187.12,187.51,186.97,187.32,8796.0,181.4016,181.7797,181.2562,181.5955,8796.0
2022-03-11 13:00:00,187.37,187.63,187.07,187.38,20021.0,181.644,181.896,181.3532,181.6537,20021.0
2022-03-11 13:10:00,187.42,187.57,187.25,187.48,12066.0,181.6925,181.8379,181.5277,181.7506,12066.0
2022-03-11 13:20:00,187.44,187.92,187.41,187.91,15471.0,181.7118,182.1772,181.6828,182.1675,15471.0
2022-03-11 13:30:00,187.91,188.25,187.66,187.76,15067.0,182.1675,182.4971,181.9251,182.0221,15067.0
2022-03-11 13:40:00,187.81,187.98,187.7,187.92,9939.0,182.0705,182.2353,181.9639,182.1772,9939.0
2022-03-11 13:50:00,187.94,187.99,187.44,187.46,15326.0,182.1966,182.245,181.7118,181.7312,15326.0
2022-03-11 14:00:00,187.41,187.59,187.24,187.24,17402.0,181.6828,181.8573,181.518,181.518,17402.0
2022-03-11 14:10:00,187.23,187.49,187.09,187.43,19874.0,181.5083,181.7603,181.3725,181.7022,19874.0
2022-03-11 14:20:00,187.37,187.81,187.31,187.81,14019.0,181.644,182.0705,181.5858,182.0705,14019.0
2022-03-11 14:30:00,187.8,188.07,187.1,187.26,70296.0,182.0608,182.3226,181.3822,181.5373,70296.0
2022-03-11 14:40:00,187.24,187.31,186.72,187.14,14172.0,181.518,181.5858,181.0138,181.421,14172.0
2022-03-11 14:50:00,187.14,187.16,186.58,186.67,16965.0,181.421,181.4404,180.8781,180.9654,16965.0
2022-03-11 15:00:00,186.66,186.81,186.45,186.5,11779.0,180.9557,181.1011,180.7521,180.8006,11779.0
2022-03-11 15:10:00,186.53,186.79,186.43,186.67,17038.0,180.8297,181.0817,180.7327,180.9654,17038.0
2022-03-11 15:20:00,186.65,186.81,186.46,186.49,15801.0,180.946,181.1011,180.7618,180.7909,15801.0
2022-03-11 15:30:00,186.45,186.5,185.93,185.95,27397.0,180.7521,180.8006,180.248,180.2674,27397.0
2022-03-11 15:40:00,185.95,186.03,185.65,185.7,29752.0,180.2674,180.3449,179.9765,180.025,29752.0
2022-03-11 15:50:00,185.68,185.99,185.17,185.36,152365.0,180.0056,180.3062,179.5112,179.6954,152365.0
2022-03-14 09:30:00,186.42,186.64,184.71,185.12,54405.0,180.723,180.9363,179.0653,179.4627,54405.0
2022-03-14 09:40:00,185.02,186.43,184.83,185.77,17902.0,179.3658,180.7327,179.1816,180.0929,17902.0
2022-03-14 09:50:00,186.02,186.82,185.76,186.82,26553.0,180.3352,181.1108,180.0832,181.1108,26553.0
2022-03-14 10:00:00,186.57,186.82,186.1,186.63,20894.0,180.8684,181.1108,180.4128,180.9266,20894.0
2022-03-14 10:10:00,186.58,186.73,186.06,186.12,18439.0,180.8781,181.0235,180.374,180.4322,18439.0
2022-03-14 10:20:00,185.99,186.02,185.38,185.71,24364.0,180.3062,180.3352,179.7148,180.0347,24364.0
2022-03-14 10:30:00,185.74,186.03,185.32,185.95,43685.0,180.0638,180.3449,179.6566,180.2674,43685.0
2022-03-14 10:40:00,186.09,186.3,185.79,186.28,29810.0,180.4031,180.6067,180.1123,180.5873,29810.0
2022-03-14 10:50:00,186.17,186.81,185.84,186.8,27120.0,180.4807,181.1011,180.1607,181.0914,27120.0
2022-03-14 11:00:00,186.77,187.24,186.58,186.86,20222.0,181.0623,181.518,180.8781,181.1496,20222.0
2022-03-14 11:10:00,186.8,186.96,186.45,186.86,64953.0,181.0914,181.2465,180.7521,181.1496,64953.0
2022-03-14 11:20:00,186.89,187.21,186.77,187.05,15317.0,181.1787,181.4889,181.0623,181.3338,15317.0
2022-03-14 11:30:00,186.99,187.16,186.77,186.86,21993.0,181.2756,181.4404,181.0623,181.1496,21993.0
2022-03-14 11:40:00,186.89,186.89,186.57,186.68,18539.0,181.1787,181.1787,180.8684,180.9751,18539.0
2022-03-14 11:50:00,186.75,187.26,186.69,187.17,8690.0,181.0429,181.5373,180.9848,181.4501,8690.0
2022-03-14 12:00:00,187.04,187.12,186.19,186.2,12087.0,181.3241,181.4016,180.5,180.5097,12087.0
2022-03-14 12:10:00,186.27,186.51,186.12,186.37,19116.0,180.5776,180.8103,180.4322,180.6745,19116.0
2022-03-14 12:20:00,186.34,186.35,185.96,186.05,9559.0,180.6455,180.6552,180.2771,180.3643,9559.0
2022-03-14 12:30:00,186.07,186.66,186.03,186.57,23846.0,180.3837,180.9557,180.3449,180.8684,23846.0
2022-03-14 12:40:00,186.54,186.75,186.09,186.19,18692.0,180.8393,181.0429,180.4031,180.5,18692.0
2022-03-14 12:50:00,186.13,186.22,185.62,185.66,11698.0,180.4419,180.5291,179.9475,179.9862,11698.0
2022-03-14 13:00:00,185.53,185.77,185.35,185.45,11683.0,179.8602,180.0929,179.6857,179.7827,11683.0
2022-03-14 13:10:00,185.45,185.79,185.43,185.79,14711.0,179.7827,180.1123,179.7633,180.1123,14711.0
2022-03-14 13:20:00,185.74,185.79,185.49,185.49,9644.0,180.0638,180.1123,179.8214,179.8214,9644.0
2022-03-14 13:30:00,185.59,185.72,184.98,185.17,17128.0,179.9184,180.0444,179.327,179.5112,17128.0
2022-03-14 13:40:00,185.19,185.33,185.02,185.26,10079.0,179.5306,179.6663,179.3658,179.5985,10079.0
2022-03-14 13:50:00,185.19,185.49,185.01,185.1,13494.0,179.5306,179.8214,179.3561,179.4434,13494.0
2022-03-14 14:00:00,185.01,185.09,184.69,184.81,16696.0,179.3561,179.4337,179.0459,179.1622,16696.0
2022-03-14 14:10:00,184.9,184.98,184.52,184.56,12168.0,179.2495,179.327,178.8811,178.9199,12168.0
2022-03-14 14:20:00,184.6,184.67,184.25,184.36,21679.0,178.9586,179.0265,178.6193,178.726,21679.0
2022-03-14 14:30:00,184.36,184.77,184.25,184.68,16713.0,178.726,179.1234,178.6193,179.0362,16713.0
2022-03-14 14:40:00,184.67,184.67,184.32,184.52,20551.0,179.0265,179.0265,178.6872,178.8811,20551.0
2022-03-14 14:50:00,184.57,184.95,184.41,184.68,28610.0,178.9296,179.2979,178.7744,179.0362,28610.0
2022-03-14 15:00:00,184.58,184.96,184.33,184.54,19190.0,178.9392,179.3076,178.6969,178.9005,19190.0
2022-03-14 15:10:00,184.49,185.12,184.47,184.75,20572.0,178.852,179.4627,178.8326,179.1041,20572.0
2022-03-14 15:20:00,184.71,185.05,184.58,184.62,26869.0,179.0653,179.3949,178.9392,178.978,26869.0
2022-03-14 15:30:00,184.62,184.62,184.06,184.44,31334.0,178.978,178.978,178.4351,178.8035,31334.0
2022-03-14 15:40:00,184.36,184.74,184.1,184.15,50616.0,178.726,179.0944,178.4739,178.5224,50616.0
2022-03-14 15:50:00,184.26,184.67,183.88,184.65,179421.0,178.629,179.0265,178.2606,179.0071,179421.0
2022-03-15 09:30:00,186.36,187.63,185.63,186.2,24284.0,180.6649,181.896,179.9572,180.5097,24284.0
2022-03-15 09:40:00,186.37,187.63,185.93,187.58,22065.0,180.6745,181.896,180.248,181.8476,22065.0
2022-03-15 09:50:00,187.83,188.44,187.61,188.44,18572.0,182.0899,182.6813,181.8767,182.6813,18572.0
2022-03-15 10:00:00,188.34,188.34,187.78,187.89,30115.0,182.5843,182.5843,182.0415,182.1481,30115.0
2022-03-15 10:10:00,187.96,187.96,187.27,187.71,15476.0,182.216,182.216,181.547,181.9736,15476.0
2022-03-15 10:20:00,187.62,187.77,187.07,187.58,14298.0,181.8863,182.0318,181.3532,181.8476,14298.0
2022-03-15 10:30:00,187.64,187.88,187.23,187.41,20346.0,181.9057,182.1384,181.5083,181.6828,20346.0
2022-03-15 10:40:00,187.45,187.48,186.69,186.69,14584.0,181.7215,181.7506,180.9848,180.9848,14584.0
2022-03-15 10:50:00,186.73,186.78,186.43,186.55,19162.0,181.0235,181.072,180.7327,180.849,19162.0
2022-03-15 11:00:00,186.67,187.46,186.66,187.31,12078.0,180.9654,181.7312,180.9557,181.5858,12078.0
2022-03-15 11:10:00,187.27,187.43,187.1,187.28,11922.0,181.547,181.7022,181.3822,181.5567,11922.0
2022-03-15 11:20:00,187.34,187.61,186.92,187.61,8941.0,181.6149,181.8767,181.2077,181.8767,8941.0
2022-03-15 11:30:00,187.59,187.78,187.49,187.64,12867.0,181.8573,182.0415,181.7603,181.9057,12867.0
2022-03-15 11:40:00,187.64,187.98,187.57,187.88,9189.0,181.9057,182.2353,181.8379,182.1384,9189.0
2022-03-15 11:50:00,187.9,187.97,186.65,186.96,16795.0,182.1578,182.2256,180.946,181.2465,16795.0
2022-03-15 12:00:00,187.01,187.13,186.5,187.13,16327.0,181.295,181.4113,180.8006,181.4113,16327.0
2022-03-15 12:10:00,187.13,187.14,186.7,186.99,13627.0,181.4113,181.421,180.9945,181.2756,13627.0
2022-03-15 12:20:00,186.97,187.49,186.94,187.38,7700.0,181.2562,181.7603,181.2271,181.6537,7700.0
2022-03-15 12:30:00,187.4,187.93,187.4,187.86,12462.0,181.6731,182.1869,181.6731,182.119,12462.0
2022-03-15 12:40:00,187.85,187.89,187.51,187.55,8865.0,182.1093,182.1481,181.7797,181.8185,8865.0
2022-03-15 12:50:00,187.51,187.84,187.34,187.64,5721.0,181.7797,182.0996,181.6149,181.9057,5721.0
2022-03-15 13:00:00,187.7,187.78,187.3,187.46,9362.0,181.9639,182.0415,181.5761,181.7312,9362.0
2022-03-15 13:10:00,187.37,187.43,187.15,187.25,6279.0,181.644,181.7022,181.4307,181.5277,6279.0
2022-03-15 13:20:00,187.2,187.71,187.12,187.12,8359.0,181.4792,181.9736,181.4016,181.4016,8359.0
2022-03-15 13:30:00,187.12,187.42,187.09,187.2,14083.0,181.4016,181.6925,181.3725,181.4792,14083.0
2022-03-15 13:40:00,187.24,187.58,187.13,187.15,11625.0,181.518,181.8476,181.4113,181.4307,11625.0
2022-03-15 13:50:00,187.18,187.59,187.17,187.55,8038.0,181.4598,181.8573,181.4501,181.8185,8038.0
2022-03-15 14:00:00,187.48,187.69,187.11,187.6,12898.0,181.7506,181.9542,181.3919,181.867,12898.0
2022-03-15 14:10:00,187.56,187.67,187.09,187.24,13421.0,181.8282,181.9348,181.3725,181.518,13421.0
2022-03-15 14:20:00,187.13,187.39,187.05,187.27,8210.0,181.4113,181.6634,181.3338,181.547,8210.0
2022-03-15 14:30:00,187.18,187.71,187.1,187.71,8021.0,181.4598,181.9736,181.3822,181.9736,8021.0
2022-03-15 14:40:00,187.61,188.39,187.61,188.23,11913.0,181.8767,182.6328,181.8767,182.4777,11913.0
2022-03-15 14:50:00,188.32,188.75,188.27,188.66,12513.0,182.565,182.9818,182.5165,182.8946,12513.0
2022-03-15 15:00:00,188.63,188.88,188.61,188.75,8020.0,182.8655,183.1078,182.8461,182.9818,8020.0
2022-03-15 15:10:00,188.82,189.08,188.66,189.05,11423.0,183.0497,183.3017,182.8946,183.2726,11423.0
2022-03-15 15:20:00,189.09,189.41,188.92,189.33,14340.0,183.3114,183.6216,183.1466,183.5441,14340.0
2022-03-15 15:30:00,189.4,189.67,189.11,189.27,20951.0,183.6119,183.8737,183.3308,183.4859,20951.0
2022-03-15 15:40:00,189.34,189.47,188.89,189.16,28050.0,183.5538,183.6798,183.1175,183.3793,28050.0
2022-03-15 15:50:00,189.27,189.41,188.77,189.24,83845.0,183.4859,183.6216,183.0012,183.4568,83845.0
2022-03-16 09:30:00,190.7,192.3,190.44,191.74,52326.0,184.8722,186.4233,184.6202,185.8804,52326.0
2022-03-16 09:40:00,192.02,192.86,191.81,192.81,20062.0,186.1519,186.9662,185.9483,186.9177,20062.0
2022-03-16 09:50:00,192.94,193.15,192.23,192.59,31556.0,187.0438,187.2473,186.3555,186.7045,31556.0
2022-03-16 10:00:00,192.63,193.09,191.67,191.67,14326.0,186.7432,187.1892,185.8126,185.8126,14326.0
2022-03-16 10:10:00,191.71,193.71,191.67,193.37,26290.0,185.8514,187.7902,185.8126,187.4606,26290.0
2022-03-16 10:20:00,193.36,193.63,193.25,193.4,17573.0,187.4509,187.7127,187.3443,187.4897,17573.0
2022-03-16 10:30:00,193.33,193.51,192.91,193.11,18406.0,187.4218,187.5963,187.0147,187.2086,18406.0
2022-03-16 10:40:00,193.14,193.33,192.06,192.18,23389.0,187.2377,187.4218,186.1907,186.307,23389.0
2022-03-16 10:50:00,192.13,192.35,191.74,192.15,22653.0,186.2585,186.4718,185.8804,186.2779,22653.0
2022-03-16 11:00:00,192.03,192.15,191.51,191.56,28764.0,186.1616,186.2779,185.6575,185.7059,28764.0
2022-03-16 11:10:00,191.64,191.7,190.95,191.03,9405.0,185.7835,185.8417,185.1146,185.1921,9405.0
2022-03-16 11:20:00,191.14,191.24,190.81,190.81,8343.0,185.2988,185.3957,184.9789,184.9789,8343.0
2022-03-16 11:30:00,190.84,191.02,190.65,190.82,9681.0,185.0079,185.1824,184.8237,184.9886,9681.0
2022-03-16 11:40:00,190.82,191.11,190.59,190.74,16115.0,184.9886,185.2697,184.7656,184.911,16115.0
2022-03-16 11:50:00,190.71,190.78,190.37,190.45,15224.0,184.8819,184.9498,184.5523,184.6299,15224.0
2022-03-16 12:00:00,190.44,190.54,190.12,190.12,29443.0,184.6202,184.7171,184.3099,184.3099,29443.0
2022-03-16 12:10:00,190.2,190.45,190.1,190.36,17651.0,184.3875,184.6299,184.2906,184.5426,17651.0
2022-03-16 12:20:00,190.39,190.45,190.11,190.37,12987.0,184.5717,184.6299,184.3003,184.5523,12987.0
2022-03-16 12:30:00,190.39,190.46,190.15,190.15,15038.0,184.5717,184.6396,184.339,184.339,15038.0
2022-03-16 12:40:00,190.18,190.74,190.06,190.11,9417.0,184.3681,184.911,184.2518,184.3003,9417.0
2022-03-16 12:50:00,190.11,190.56,190.05,190.52,8743.0,184.3003,184.7365,184.2421,184.6977,8743.0
2022-03-16 13:00:00,190.53,190.57,189.94,189.97,19768.0,184.7074,184.7462,184.1354,184.1645,19768.0
2022-03-16 13:10:00,190.03,190.14,189.77,190.12,13418.0,184.2227,184.3293,183.9706,184.3099,13418.0
2022-03-16 13:20:00,190.18,190.22,189.86,190.0,9670.0,184.3681,184.4069,184.0579,184.1936,9670.0
2022-03-16 13:30:00,190.14,190.61,190.14,190.43,12824.0,184.3293,184.785,184.3293,184.6105,12824.0
2022-03-16 13:40:00,190.39,190.47,190.24,190.37,6088.0,184.5717,184.6492,184.4263,184.5523,6088.0
2022-03-16 13:50:00,190.37,190.66,190.21,190.66,7085.0,184.5523,184.8334,184.3972,184.8334,7085.0
2022-03-16 14:00:00,190.41,190.47,189.21,189.21,14731.0,184.5911,184.6492,183.4278,183.4278,14731.0
2022-03-16 14:10:00,188.85,189.02,188.38,188.95,19440.0,183.0788,183.2436,182.6231,183.1757,19440.0
2022-03-16 14:20:00,189.03,189.03,188.34,188.39,11542.0,183.2533,183.2533,182.5843,182.6328,11542.0
2022-03-16 14:30:00,188.31,188.38,187.47,188.38,28288.0,182.5553,182.6231,181.7409,182.6231,28288.0
2022-03-16 14:40:00,188.46,189.34,188.36,189.14,21373.0,182.7007,183.5538,182.6037,183.3599,21373.0
2022-03-16 14:50:00,189.19,189.84,188.86,189.05,16945.0,183.4084,184.0385,183.0885,183.2726,16945.0
2022-03-16 15:00:00,189.06,190.02,188.98,189.47,23421.0,183.2823,184.213,183.2048,183.6798,23421.0
2022-03-16 15:10:00,189.42,190.07,189.21,189.99,20326.0,183.6313,184.2615,183.4278,184.1839,20326.0
2022-03-16 15:20:00,190.08,190.65,190.08,190.42,21527.0,184.2712,184.8237,184.2712,184.6008,21527.0
2022-03-16 15:30:00,190.49,190.49,189.95,190.36,19993.0,184.6686,184.6686,184.1451,184.5426,19993.0
2022-03-16 15:40:00,190.34,191.19,190.19,191.18,68175.0,184.5232,185.3472,184.3778,185.3376,68175.0
2022-03-16 15:50:00,191.4,192.08,190.96,192.06,123276.0,185.5508,186.21,185.1243,186.1907,123276.0
2022-03-17 09:30:00,192.54,193.76,192.12,193.11,39416.0,186.656,187.8387,186.2488,187.2086,39416.0
2022-03-17 09:40:00,192.84,193.41,192.59,193.39,13677.0,186.9468,187.4994,186.7045,187.48,13677.0
2022-03-17 09:50:00,193.6,193.76,192.87,193.73,21919.0,187.6836,187.8387,186.9759,187.8096,21919.0
2022-03-17 10:00:00,193.78,194.66,193.76,194.34,21549.0,187.8581,188.7112,187.8387,188.401,21549.0
2022-03-17 10:10:00,194.34,194.49,194.03,194.09,11516.0,188.401,188.5464,188.1005,188.1586,11516.0
2022-03-17 10:20:00,194.09,194.42,193.94,194.01,15470.0,188.1586,188.4785,188.0132,188.0811,15470.0
2022-03-17 10:30:00,194.01,194.11,193.4,193.6,16504.0,188.0811,188.178,187.4897,187.6836,16504.0
2022-03-17 10:40:00,193.64,193.79,192.87,193.14,21602.0,187.7224,187.8678,186.9759,187.2377,21602.0
2022-03-17 10:50:00,193.15,193.67,193.01,193.2,23916.0,187.2473,187.7515,187.1116,187.2958,23916.0
2022-03-17 11:00:00,193.13,194.0,193.0,193.8,15726.0,187.228,188.0714,187.1019,187.8775,15726.0
2022-03-17 11:10:00,193.89,193.98,193.17,193.32,18631.0,187.9647,188.052,187.2667,187.4122,18631.0
2022-03-17 11:20:00,193.37,193.47,193.2,193.29,11102.0,187.4606,187.5576,187.2958,187.3831,11102.0
2022-03-17 11:30:00,193.25,193.56,193.23,193.42,8144.0,187.3443,187.6448,187.3249,187.5091,8144.0
2022-03-17 11:40:00,193.46,193.53,192.97,192.97,10719.0,187.5479,187.6157,187.0728,187.0728,10719.0
2022-03-17 11:50:00,192.93,193.36,192.87,193.17,11716.0,187.0341,187.4509,186.9759,187.2667,11716.0
2022-03-17 12:00:00,193.27,193.46,192.95,193.23,10762.0,187.3637,187.5479,187.0535,187.3249,10762.0
2022-03-17 12:10:00,193.27,193.27,192.75,193.0,17780.0,187.3637,187.3637,186.8596,187.1019,17780.0
2022-03-17 12:20:00,192.97,193.45,192.94,193.24,63042.0,187.0728,187.5382,187.0438,187.3346,63042.0
2022-03-17 12:30:00,193.27,193.37,193.11,193.13,7484.0,187.3637,187.4606,187.2086,187.228,7484.0
2022-03-17 12:40:00,193.13,193.29,193.07,193.18,7438.0,187.228,187.3831,187.1698,187.2764,7438.0
2022-03-17 12:50:00,193.26,193.41,193.25,193.29,11659.0,187.354,187.4994,187.3443,187.3831,11659.0
2022-03-17 13:00:00,193.34,193.34,192.98,193.05,17066.0,187.4315,187.4315,187.0825,187.1504,17066.0
2022-03-17 13:10:00,193.04,193.1,192.81,192.91,19224.0,187.1407,187.1989,186.9177,187.0147,19224.0
2022-03-17 13:20:00,193.02,193.11,192.94,193.11,25725.0,187.1213,187.2086,187.0438,187.2086,25725.0
2022-03-17 13:30:00,193.13,193.69,193.1,193.61,21052.0,187.228,187.7708,187.1989,187.6933,21052.0
2022-03-17 13:40:00,193.64,194.05,193.64,193.78,17753.0,187.7224,188.1198,187.7224,187.8581,17753.0
2022-03-17 13:50:00,193.83,194.05,193.6,193.75,26408.0,187.9066,188.1198,187.6836,187.829,26408.0
2022-03-17 14:00:00,193.72,193.85,193.33,193.68,16244.0,187.7999,187.926,187.4218,187.7612,16244.0
2022-03-17 14:10:00,193.66,193.83,193.46,193.54,15597.0,187.7418,187.9066,187.5479,187.6254,15597.0
2022-03-17 14:20:00,193.57,193.6,193.22,193.27,15354.0,187.6545,187.6836,187.3152,187.3637,15354.0
2022-03-17 14:30:00,193.27,193.39,193.2,193.33,15577.0,187.3637,187.48,187.2958,187.4218,15577.0
2022-03-17 14:40:00,193.29,193.29,192.89,193.0,29162.0,187.3831,187.3831,186.9953,187.1019,29162.0
2022-03-17 14:50:00,193.0,193.05,192.82,192.93,44216.0,187.1019,187.1504,186.9274,187.0341,44216.0
2022-03-17 15:00:00,192.93,193.2,192.77,192.9,34060.0,187.0341,187.2958,186.879,187.005,34060.0
2022-03-17 15:10:00,192.81,192.87,192.4,192.77,25751.0,186.9177,186.9759,186.5203,186.879,25751.0
2022-03-17 15:20:00,192.78,193.15,192.64,193.04,30207.0,186.8887,187.2473,186.7529,187.1407,30207.0
2022-03-17 15:30:00,193.07,193.17,192.9,193.09,42194.0,187.1698,187.2667,187.005,187.1892,42194.0
2022-03-17 15:40:00,193.1,193.62,193.0,193.54,78836.0,187.1989,187.703,187.1019,187.6254,78836.0
2022-03-17 15:50:00,193.52,193.69,193.0,193.67,167904.0,187.606,187.7708,187.1019,187.7515,167904.0
2022-03-18 09:30:00,196.67,197.16,194.36,194.68,303771.0,190.6598,191.1348,188.4204,188.7306,303771.0
2022-03-18 09:40:00,194.75,194.75,193.88,194.39,15612.0,188.7985,188.7985,187.955,188.4495,15612.0
2022-03-18 09:50:00,194.46,194.82,193.38,193.62,15326.0,188.5173,188.8663,187.4703,187.703,15326.0
2022-03-18 10:00:00,193.64,194.44,193.64,194.24,13477.0,187.7224,188.4979,187.7224,188.304,13477.0
2022-03-18 10:10:00,194.37,194.86,194.19,194.58,15818.0,188.4301,188.9051,188.2556,188.6336,15818.0
2022-03-18 10:20:00,194.45,194.45,194.1,194.3,13831.0,188.5076,188.5076,188.1683,188.3622,13831.0
2022-03-18 10:30:00,194.3,194.68,193.77,193.8,11350.0,188.3622,188.7306,187.8484,187.8775,11350.0
2022-03-18 10:40:00,193.82,193.96,193.54,193.54,25370.0,187.8969,188.0326,187.6254,187.6254,25370.0
2022-03-18 10:50:00,193.54,193.94,193.43,193.84,12405.0,187.6254,188.0132,187.5188,187.9163,12405.0
2022-03-18 11:00:00,193.85,194.38,193.63,194.17,10932.0,187.926,188.4398,187.7127,188.2362,10932.0
2022-03-18 11:10:00,194.23,194.46,193.94,194.16,7931.0,188.2943,188.5173,188.0132,188.2265,7931.0
2022-03-18 11:20:00,194.06,194.13,193.86,194.12,10282.0,188.1295,188.1974,187.9357,188.1877,10282.0
2022-03-18 11:30:00,194.02,194.24,193.79,193.86,12530.0,188.0908,188.304,187.8678,187.9357,12530.0
2022-03-18 11:40:00,193.76,193.89,193.37,193.61,6002.0,187.8387,187.9647,187.4606,187.6933,6002.0
2022-03-18 11:50:00,193.54,194.04,193.38,194.02,10225.0,187.6254,188.1102,187.4703,188.0908,10225.0
2022-03-18 12:00:00,194.06,194.41,193.92,194.4,9668.0,188.1295,188.4688,187.9938,188.4591,9668.0
2022-03-18 12:10:00,194.46,194.74,194.26,194.56,15731.0,188.5173,188.7888,188.3234,188.6143,15731.0
2022-03-18 12:20:00,194.6,194.81,194.45,194.73,10973.0,188.653,188.8566,188.5076,188.7791,10973.0
2022-03-18 12:30:00,194.86,195.17,194.75,194.91,10413.0,188.9051,189.2056,188.7985,188.9536,10413.0
2022-03-18 12:40:00,194.94,195.0,194.66,194.66,6932.0,188.9826,189.0408,188.7112,188.7112,6932.0
2022-03-18 12:50:00,194.68,194.98,194.68,194.8,8633.0,188.7306,189.0214,188.7306,188.8469,8633.0
2022-03-18 13:00:00,194.78,195.25,194.71,195.11,10276.0,188.8275,189.2832,188.7597,189.1475,10276.0
2022-03-18 13:10:00,195.1,195.18,194.84,194.92,13189.0,189.1378,189.2153,188.8857,188.9633,13189.0
2022-03-18 13:20:00,194.96,195.34,194.96,195.33,10082.0,189.002,189.3704,189.002,189.3607,10082.0
2022-03-18 13:30:00,195.28,195.45,195.28,195.3,8184.0,189.3123,189.4771,189.3123,189.3316,8184.0
2022-03-18 13:40:00,195.26,195.54,195.22,195.37,13838.0,189.2929,189.5643,189.2541,189.3995,13838.0
2022-03-18 13:50:00,195.44,195.54,195.31,195.4,11553.0,189.4674,189.5643,189.3413,189.4286,11553.0
2022-03-18 14:00:00,195.42,195.63,195.17,195.28,17653.0,189.448,189.6516,189.2056,189.3123,17653.0
2022-03-18 14:10:00,195.31,195.63,195.17,195.45,13478.0,189.3413,189.6516,189.2056,189.4771,13478.0
2022-03-18 14:20:00,195.43,195.64,195.22,195.29,11290.0,189.4577,189.6613,189.2541,189.322,11290.0
2022-03-18 14:30:00,195.34,195.52,195.15,195.23,17074.0,189.3704,189.5449,189.1862,189.2638,17074.0
2022-03-18 14:40:00,195.22,195.38,194.88,195.32,62805.0,189.2541,189.4092,188.9245,189.351,62805.0
2022-03-18 14:50:00,195.27,195.49,195.27,195.45,10441.0,189.3026,189.5158,189.3026,189.4771,10441.0
2022-03-18 15:00:00,195.45,195.67,195.37,195.56,12914.0,189.4771,189.6903,189.3995,189.5837,12914.0
2022-03-18 15:10:00,195.55,195.91,195.36,195.87,21228.0,189.574,189.923,189.3898,189.8842,21228.0
2022-03-18 15:20:00,195.81,195.9,195.57,195.7,17797.0,189.8261,189.9133,189.5934,189.7194,17797.0
2022-03-18 15:30:00,195.71,196.08,195.42,195.44,29820.0,189.7291,190.0878,189.448,189.4674,29820.0
2022-03-18 15:40:00,195.47,196.2,195.39,196.06,53838.0,189.4964,190.2041,189.4189,190.0684,53838.0
2022-03-18 15:50:00,195.94,195.95,195.16,195.75,145660.0,189.9521,189.9618,189.1959,189.7679,145660.0
2022-03-21 09:30:00,195.21,196.39,194.59,196.39,26883.0,189.2444,190.3883,188.6433,190.3883,26883.0
2022-03-21 09:40:00,196.25,196.66,196.0,196.27,10073.0,190.2526,190.6501,190.0103,190.272,10073.0
2022-03-21 09:50:00,196.22,196.47,195.38,195.4,16190.0,190.2235,190.4659,189.4092,189.4286,16190.0
2022-03-21 10:00:00,195.47,196.01,195.22,195.58,29045.0,189.4964,190.0199,189.2541,189.6031,29045.0
2022-03-21 10:10:00,195.55,195.8,195.06,195.13,17869.0,189.574,189.8164,189.099,189.1668,17869.0
2022-03-21 10:20:00,195.11,195.12,194.41,194.41,24301.0,189.1475,189.1571,188.4688,188.4688,24301.0
2022-03-21 10:30:00,194.46,194.7,194.12,194.49,26975.0,188.5173,188.75,188.1877,188.5464,26975.0
2022-03-21 10:40:00,194.5,194.85,194.08,194.72,12956.0,188.5561,188.8954,188.1489,188.7694,12956.0
2022-03-21 10:50:00,194.84,195.25,194.42,195.18,15811.0,188.8857,189.2832,188.4785,189.2153,15811.0
2022-03-21 11:00:00,195.35,195.52,195.12,195.12,12868.0,189.3801,189.5449,189.1571,189.1571,12868.0
2022-03-21 11:10:00,195.11,195.65,195.07,195.3,13135.0,189.1475,189.6709,189.1087,189.3316,13135.0
2022-03-21 11:20:00,195.2,195.69,195.12,195.58,12041.0,189.2347,189.7097,189.1571,189.6031,12041.0
2022-03-21 11:30:00,195.62,196.02,195.49,195.66,15554.0,189.6419,190.0296,189.5158,189.6806,15554.0
2022-03-21 11:40:00,195.65,195.89,195.22,195.45,13730.0,189.6709,189.9036,189.2541,189.4771,13730.0
2022-03-21 11:50:00,195.45,195.8,195.21,195.25,24186.0,189.4771,189.8164,189.2444,189.2832,24186.0
2022-03-21 12:00:00,195.25,195.39,194.71,195.03,13131.0,189.2832,189.4189,188.7597,189.0699,13131.0
2022-03-21 12:10:00,194.97,195.12,194.42,194.65,13911.0,189.0117,189.1571,188.4785,188.7015,13911.0
2022-03-21 12:20:00,194.67,195.26,194.52,194.6,15387.0,188.7209,189.2929,188.5755,188.653,15387.0
2022-03-21 12:30:00,194.59,194.59,193.73,194.02,25748.0,188.6433,188.6433,187.8096,188.0908,25748.0
2022-03-21 12:40:00,194.11,194.4,194.04,194.26,9538.0,188.178,188.4591,188.1102,188.3234,9538.0
2022-03-21 12:50:00,194.27,194.27,193.3,193.37,15631.0,188.3331,188.3331,187.3928,187.4606,15631.0
2022-03-21 13:00:00,193.31,193.47,193.01,193.22,14807.0,187.4025,187.5576,187.1116,187.3152,14807.0
2022-03-21 13:10:00,193.17,193.32,192.49,192.5,17118.0,187.2667,187.4122,186.6075,186.6172,17118.0
2022-03-21 13:20:00,192.64,193.41,192.63,193.17,11892.0,186.7529,187.4994,186.7432,187.2667,11892.0
2022-03-21 13:30:00,193.24,193.95,193.24,193.76,13296.0,187.3346,188.0229,187.3346,187.8387,13296.0
2022-03-21 13:40:00,193.81,193.81,193.4,193.64,10625.0,187.8872,187.8872,187.4897,187.7224,10625.0
2022-03-21 13:50:00,193.65,193.9,193.52,193.81,14020.0,187.7321,187.9744,187.606,187.8872,14020.0
2022-03-21 14:00:00,193.81,194.1,193.81,194.06,16604.0,187.8872,188.1683,187.8872,188.1295,16604.0
2022-03-21 14:10:00,194.01,194.52,194.01,194.51,36746.0,188.0811,188.5755,188.0811,188.5658,36746.0
2022-03-21 14:20:00,194.53,195.31,194.48,195.2,26200.0,188.5852,189.3413,188.5367,189.2347,26200.0
2022-03-21 14:30:00,195.19,195.19,194.82,194.96,14727.0,189.225,189.225,188.8663,189.002,14727.0
2022-03-21 14:40:00,194.95,195.07,194.56,194.59,17004.0,188.9923,189.1087,188.6143,188.6433,17004.0
2022-03-21 14:50:00,194.62,194.72,194.36,194.55,27012.0,188.6724,188.7694,188.4204,188.6046,27012.0
2022-03-21 15:00:00,194.51,194.86,194.36,194.66,25537.0,188.5658,188.9051,188.4204,188.7112,25537.0
2022-03-21 15:10:00,194.69,195.02,194.69,194.77,10118.0,188.7403,189.0602,188.7403,188.8178,10118.0
2022-03-21 15:20:00,194.72,195.22,194.72,194.99,21907.0,188.7694,189.2541,188.7694,189.0311,21907.0
2022-03-21 15:30:00,195.06,195.06,194.44,194.52,30872.0,189.099,189.099,188.4979,188.5755,30872.0
2022-03-21 15:40:00,194.46,194.66,193.97,193.97,28767.0,188.5173,188.7112,188.0423,188.0423,28767.0
2022-03-21 15:50:00,194.0,194.82,193.94,194.81,93572.0,188.0714,188.8663,188.0132,188.8566,93572.0
2022-03-22 09:30:00,195.18,195.49,194.58,195.23,34101.0,189.2153,189.5158,188.6336,189.2638,34101.0
2022-03-22 09:40:00,195.1,195.48,193.89,193.94,14414.0,189.1378,189.5061,187.9647,188.0132,14414.0
2022-03-22 09:50:00,193.95,194.1,193.35,193.83,18119.0,188.0229,188.1683,187.4412,187.9066,18119.0
2022-03-22 10:00:00,193.77,195.33,193.75,195.26,22049.0,187.8484,189.3607,187.829,189.2929,22049.0
2022-03-22 10:10:00,195.23,195.43,195.04,195.35,11051.0,189.2638,189.4577,189.0796,189.3801,11051.0
2022-03-22 10:20:00,195.43,196.0,195.06,195.75,16955.0,189.4577,190.0103,189.099,189.7679,16955.0
2022-03-22 10:30:00,195.78,196.44,195.57,195.78,14636.0,189.797,190.4368,189.5934,189.797,14636.0
2022-03-22 10:40:00,195.78,196.33,195.67,196.06,14805.0,189.797,190.3302,189.6903,190.0684,14805.0
2022-03-22 10:50:00,196.21,196.49,195.97,196.1,18238.0,190.2138,190.4853,189.9812,190.1072,18238.0
2022-03-22 11:00:00,196.1,196.17,195.86,196.05,16560.0,190.1072,190.1751,189.8745,190.0587,16560.0
2022-03-22 11:10:00,196.06,196.31,195.95,196.18,11396.0,190.0684,190.3108,189.9618,190.1848,11396.0
2022-03-22 11:20:00,196.18,196.62,196.17,196.59,16762.0,190.1848,190.6113,190.1751,190.5822,16762.0
2022-03-22 11:30:00,196.63,196.66,196.26,196.41,20436.0,190.621,190.6501,190.2623,190.4077,20436.0
2022-03-22 11:40:00,196.46,196.52,195.99,196.33,18425.0,190.4562,190.5144,190.0006,190.3302,18425.0
2022-03-22 11:50:00,196.33,196.37,195.96,196.18,17129.0,190.3302,190.3689,189.9715,190.1848,17129.0
2022-03-22 12:00:00,196.18,196.35,195.87,196.23,16475.0,190.1848,190.3496,189.8842,190.2332,16475.0
2022-03-22 12:10:00,196.2,196.72,196.06,196.64,22787.0,190.2041,190.7082,190.0684,190.6307,22787.0
2022-03-22 12:20:00,196.67,196.7,196.22,196.26,17750.0,190.6598,190.6889,190.2235,190.2623,17750.0
2022-03-22 12:30:00,196.29,196.29,195.61,195.64,15281.0,190.2914,190.2914,189.6322,189.6613,15281.0
2022-03-22 12:40:00,195.72,196.36,195.71,196.24,27091.0,189.7388,190.3593,189.7291,190.2429,27091.0
2022-03-22 12:50:00,196.28,196.46,196.22,196.38,14444.0,190.2817,190.4562,190.2235,190.3786,14444.0
2022-03-22 13:00:00,196.35,196.43,196.13,196.27,13435.0,190.3496,190.4271,190.1363,190.272,13435.0
2022-03-22 13:10:00,196.27,196.55,195.96,196.55,15862.0,190.272,190.5434,189.9715,190.5434,15862.0
2022-03-22 13:20:00,196.49,196.51,196.05,196.06,13443.0,190.4853,190.5047,190.0587,190.0684,13443.0
2022-03-22 13:30:00,196.06,196.41,196.06,196.32,12628.0,190.0684,190.4077,190.0684,190.3205,12628.0
2022-03-22 13:40:00,196.31,196.39,195.94,196.06,9779.0,190.3108,190.3883,189.9521,190.0684,9779.0
2022-03-22 13:50:00,196.06,196.12,195.89,196.06,14871.0,190.0684,190.1266,189.9036,190.0684,14871.0
2022-03-22 14:00:00,196.11,196.15,195.68,195.91,13656.0,190.1169,190.1557,189.7,189.923,13656.0
2022-03-22 14:10:00,195.91,196.21,195.85,196.03,12519.0,189.923,190.2138,189.8648,190.0393,12519.0
2022-03-22 14:20:00,196.0,196.09,195.82,196.03,14314.0,190.0103,190.0975,189.8358,190.0393,14314.0
2022-03-22 14:30:00,196.02,196.3,195.88,196.27,12073.0,190.0296,190.3011,189.8939,190.272,12073.0
2022-03-22 14:40:00,196.2,196.45,196.18,196.36,17701.0,190.2041,190.4465,190.1848,190.3593,17701.0
2022-03-22 14:50:00,196.34,196.57,196.24,196.48,12194.0,190.3399,190.5628,190.2429,190.4756,12194.0
2022-03-22 15:00:00,196.45,196.74,196.4,196.63,23723.0,190.4465,190.7276,190.398,190.621,23723.0
2022-03-22 15:10:00,196.67,196.9,196.57,196.71,15825.0,190.6598,190.8827,190.5628,190.6986,15825.0
2022-03-22 15:20:00,196.7,196.79,196.43,196.48,15316.0,190.6889,190.7761,190.4271,190.4756,15316.0
2022-03-22 15:30:00,196.49,197.09,196.42,196.98,27129.0,190.4853,191.0669,190.4174,190.9603,27129.0
2022-03-22 15:40:00,197.02,197.37,196.81,197.28,44520.0,190.9991,191.3384,190.7955,191.2511,44520.0
2022-03-22 15:50:00,197.31,197.38,196.45,196.88,169222.0,191.2802,191.3481,190.4465,190.8634,169222.0
2022-03-23 09:30:00,196.05,196.75,193.51,193.51,36366.0,190.0587,190.7373,187.5963,187.5963,36366.0
2022-03-23 09:40:00,193.49,193.97,192.9,193.35,31812.0,187.577,188.0423,187.005,187.4412,31812.0
2022-03-23 09:50:00,193.42,193.65,193.08,193.11,28061.0,187.5091,187.7321,187.1795,187.2086,28061.0
2022-03-23 10:00:00,193.03,193.37,192.51,192.52,21426.0,187.131,187.4606,186.6269,186.6366,21426.0
2022-03-23 10:10:00,192.48,193.24,192.25,193.11,10886.0,186.5978,187.3346,186.3749,187.2086,10886.0
2022-03-23 10:20:00,193.06,193.22,192.88,193.03,11869.0,187.1601,187.3152,186.9856,187.131,11869.0
2022-03-23 10:30:00,193.12,193.18,192.88,192.94,11699.0,187.2183,187.2764,186.9856,187.0438,11699.0
2022-03-23 10:40:00,192.86,193.25,192.65,193.24,16420.0,186.9662,187.3443,186.7626,187.3346,16420.0
2022-03-23 10:50:00,193.19,193.21,192.94,193.18,11460.0,187.2861,187.3055,187.0438,187.2764,11460.0
2022-03-23 11:00:00,193.15,194.26,193.15,194.02,14342.0,187.2473,188.3234,187.2473,188.0908,14342.0
2022-03-23 11:10:00,193.96,194.28,193.75,193.89,16913.0,188.0326,188.3428,187.829,187.9647,16913.0
2022-03-23 11:20:00,193.82,194.12,193.67,194.07,17689.0,187.8969,188.1877,187.7515,188.1392,17689.0
2022-03-23 11:30:00,194.11,194.11,193.47,193.79,12194.0,188.178,188.178,187.5576,187.8678,12194.0
2022-03-23 11:40:00,193.78,194.08,193.63,193.93,9983.0,187.8581,188.1489,187.7127,188.0035,9983.0
2022-03-23 11:50:00,193.92,193.94,193.54,193.63,11150.0,187.9938,188.0132,187.6254,187.7127,11150.0
2022-03-23 12:00:00,193.61,194.11,193.07,193.12,32427.0,187.6933,188.178,187.1698,187.2183,32427.0
2022-03-23 12:10:00,193.06,193.19,192.47,192.82,13745.0,187.1601,187.2861,186.5881,186.9274,13745.0
2022-03-23 12:20:00,192.77,192.95,192.54,192.71,16598.0,186.879,187.0535,186.656,186.8208,16598.0
2022-03-23 12:30:00,192.77,192.8,192.36,192.36,13656.0,186.879,186.908,186.4815,186.4815,13656.0
2022-03-23 12:40:00,192.36,192.51,192.11,192.25,18432.0,186.4815,186.6269,186.2391,186.3749,18432.0
2022-03-23 12:50:00,192.21,192.6,192.11,192.55,9209.0,186.3361,186.7142,186.2391,186.6657,9209.0
2022-03-23 13:00:00,192.5,192.5,192.2,192.27,7225.0,186.6172,186.6172,186.3264,186.3942,7225.0
2022-03-23 13:10:00,192.31,192.39,192.03,192.09,12369.0,186.433,186.5106,186.1616,186.2197,12369.0
2022-03-23 13:20:00,192.1,192.13,191.71,191.74,11240.0,186.2294,186.2585,185.8514,185.8804,11240.0
2022-03-23 13:30:00,191.7,192.29,191.6,192.19,11881.0,185.8417,186.4136,185.7447,186.3167,11881.0
2022-03-23 13:40:00,192.09,192.09,191.43,191.77,20986.0,186.2197,186.2197,185.5799,185.9095,20986.0
2022-03-23 13:50:00,191.79,192.42,191.71,192.36,17199.0,185.9289,186.5397,185.8514,186.4815,17199.0
2022-03-23 14:00:00,192.32,192.49,192.07,192.08,15146.0,186.4427,186.6075,186.2004,186.21,15146.0
2022-03-23 14:10:00,192.12,192.12,191.76,192.03,26589.0,186.2488,186.2488,185.8998,186.1616,26589.0
2022-03-23 14:20:00,192.06,192.07,191.84,192.0,20088.0,186.1907,186.2004,185.9774,186.1325,20088.0
2022-03-23 14:30:00,192.0,192.03,191.76,192.03,13830.0,186.1325,186.1616,185.8998,186.1616,13830.0
2022-03-23 14:40:00,192.03,192.06,191.58,191.73,33793.0,186.1616,186.1907,185.7253,185.8707,33793.0
2022-03-23 14:50:00,191.74,191.85,191.27,191.4,29871.0,185.8804,185.9871,185.4248,185.5508,29871.0
2022-03-23 15:00:00,191.41,191.52,191.14,191.23,21430.0,185.5605,185.6672,185.2988,185.386,21430.0
2022-03-23 15:10:00,191.19,191.38,190.94,191.16,21168.0,185.3472,185.5314,185.1049,185.3182,21168.0
2022-03-23 15:20:00,191.13,191.5,191.1,191.44,19923.0,185.2891,185.6478,185.26,185.5896,19923.0
2022-03-23 15:30:00,191.37,191.52,191.19,191.39,31948.0,185.5217,185.6672,185.3472,185.5411,31948.0
2022-03-23 15:40:00,191.4,191.77,191.09,191.53,58704.0,185.5508,185.9095,185.2503,185.6769,58704.0
2022-03-23 15:50:00,191.52,191.53,190.85,191.23,246858.0,185.6672,185.6769,185.0176,185.386,246858.0
2022-03-24 09:30:00,192.01,192.34,189.7,190.53,60214.0,186.1422,186.4621,183.9028,184.7074,60214.0
2022-03-24 09:40:00,190.4,190.67,189.74,189.82,24592.0,184.5814,184.8431,183.9416,184.0191,24592.0
2022-03-24 09:50:00,189.71,190.32,189.56,189.91,21835.0,183.9125,184.5038,183.7671,184.1064,21835.0
2022-03-24 10:00:00,189.99,190.6,189.99,190.23,38471.0,184.1839,184.7753,184.1839,184.4166,38471.0
2022-03-24 10:10:00,190.26,190.26,189.83,189.86,34406.0,184.4457,184.4457,184.0288,184.0579,34406.0
2022-03-24 10:20:00,189.84,189.91,189.41,189.65,33815.0,184.0385,184.1064,183.6216,183.8543,33815.0
2022-03-24 10:30:00,189.66,190.21,189.66,189.84,44286.0,183.864,184.3972,183.864,184.0385,44286.0
2022-03-24 10:40:00,189.87,190.61,189.72,190.53,23308.0,184.0676,184.785,183.9222,184.7074,23308.0
2022-03-24 10:50:00,190.45,190.49,189.75,189.75,32448.0,184.6299,184.6686,183.9513,183.9513,32448.0
2022-03-24 11:00:00,189.8,190.64,189.79,190.43,30515.0,183.9997,184.8141,183.99,184.6105,30515.0
2022-03-24 11:10:00,190.3,190.58,190.11,190.56,25736.0,184.4844,184.7559,184.3003,184.7365,25736.0
2022-03-24 11:20:00,190.59,190.81,190.35,190.81,19737.0,184.7656,184.9789,184.5329,184.9789,19737.0
2022-03-24 11:30:00,190.88,191.05,190.56,190.75,27657.0,185.0467,185.2115,184.7365,184.9207,27657.0
2022-03-24 11:40:00,190.78,190.9,190.38,190.5,49262.0,184.9498,185.0661,184.562,184.6783,49262.0
2022-03-24 11:50:00,190.46,190.62,190.33,190.38,19326.0,184.6396,184.7947,184.5135,184.562,19326.0
2022-03-24 12:00:00,190.4,190.54,189.81,189.87,23435.0,184.5814,184.7171,184.0094,184.0676,23435.0
2022-03-24 12:10:00,189.88,189.99,189.59,189.74,28709.0,184.0773,184.1839,183.7961,183.9416,28709.0
2022-03-24 12:20:00,189.83,189.92,189.2,189.32,21706.0,184.0288,184.1161,183.4181,183.5344,21706.0
2022-03-24 12:30:00,189.35,189.39,189.01,189.18,26645.0,183.5635,183.6023,183.2339,183.3987,26645.0
2022-03-24 12:40:00,189.17,189.36,189.0,189.23,24745.0,183.389,183.5732,183.2242,183.4471,24745.0
2022-03-24 12:50:00,189.25,189.56,189.21,189.56,24152.0,183.4665,183.7671,183.4278,183.7671,24152.0
2022-03-24 13:00:00,189.56,189.67,189.38,189.47,26631.0,183.7671,183.8737,183.5926,183.6798,26631.0
2022-03-24 13:10:00,189.47,190.02,189.47,189.98,24906.0,183.6798,184.213,183.6798,184.1742,24906.0
2022-03-24 13:20:00,189.98,190.38,189.97,190.12,38262.0,184.1742,184.562,184.1645,184.3099,38262.0
2022-03-24 13:30:00,190.13,190.35,190.06,190.27,28844.0,184.3196,184.5329,184.2518,184.4554,28844.0
2022-03-24 13:40:00,190.27,190.6,190.16,190.44,26809.0,184.4554,184.7753,184.3487,184.6202,26809.0
2022-03-24 13:50:00,190.38,190.76,190.37,190.61,32284.0,184.562,184.9304,184.5523,184.785,32284.0
2022-03-24 14:00:00,190.61,191.02,190.51,190.63,46838.0,184.785,185.1824,184.688,184.8044,46838.0
2022-03-24 14:10:00,190.64,190.94,190.26,190.8,138929.0,184.8141,185.1049,184.4457,184.9692,138929.0
2022-03-24 14:20:00,190.76,191.0,190.52,190.52,33214.0,184.9304,185.1631,184.6977,184.6977,33214.0
2022-03-24 14:30:00,190.56,190.72,190.21,190.26,34669.0,184.7365,184.8916,184.3972,184.4457,34669.0
2022-03-24 14:40:00,190.25,190.33,189.63,189.88,53160.0,184.436,184.5135,183.8349,184.0773,53160.0
2022-03-24 14:50:00,189.81,190.07,189.81,189.89,88573.0,184.0094,184.2615,184.0094,184.087,88573.0
2022-03-24 15:00:00,189.87,190.02,189.41,189.65,85223.0,184.0676,184.213,183.6216,183.8543,85223.0
2022-03-24 15:10:00,189.6,189.96,189.5,189.74,69160.0,183.8058,184.1548,183.7089,183.9416,69160.0
2022-03-24 15:20:00,189.75,190.04,189.73,189.95,123271.0,183.9513,184.2324,183.9319,184.1451,123271.0
2022-03-24 15:30:00,189.99,190.0,189.37,189.49,94490.0,184.1839,184.1936,183.5829,183.6992,94490.0
2022-03-24 15:40:00,189.49,189.65,189.27,189.47,142696.0,183.6992,183.8543,183.4859,183.6798,142696.0
2022-03-24 15:50:00,189.43,189.76,189.29,189.71,400091.0,183.641,183.9609,183.5053,183.9125,400091.0
2022-03-25 09:30:00,190.8,191.58,189.87,189.93,67450.0,184.9692,185.7253,184.0676,184.1258,67450.0
2022-03-25 09:40:00,189.89,190.48,189.8,190.19,43687.0,184.087,184.6589,183.9997,184.3778,43687.0
2022-03-25 09:50:00,190.32,190.69,189.81,189.89,20473.0,184.5038,184.8625,184.0094,184.087,20473.0
2022-03-25 10:00:00,190.01,190.02,188.91,189.0,29800.0,184.2033,184.213,183.1369,183.2242,29800.0
2022-03-25 10:10:00,188.94,189.04,188.72,188.98,27416.0,183.166,183.2629,182.9527,183.2048,27416.0
2022-03-25 10:20:00,188.96,188.96,188.6,188.87,52736.0,183.1854,183.1854,182.8364,183.0981,52736.0
2022-03-25 10:30:00,188.87,189.51,188.86,189.46,29640.0,183.0981,183.7186,183.0885,183.6701,29640.0
2022-03-25 10:40:00,189.41,189.56,189.19,189.23,30090.0,183.6216,183.7671,183.4084,183.4471,30090.0
2022-03-25 10:50:00,189.26,189.63,189.23,189.47,25666.0,183.4762,183.8349,183.4471,183.6798,25666.0
2022-03-25 11:00:00,189.48,189.49,188.53,188.57,27945.0,183.6895,183.6992,182.7685,182.8073,27945.0
2022-03-25 11:10:00,188.54,188.93,188.23,188.56,24455.0,182.7782,183.1563,182.4777,182.7976,24455.0
2022-03-25 11:20:00,188.53,188.54,188.15,188.4,20877.0,182.7685,182.7782,182.4001,182.6425,20877.0
2022-03-25 11:30:00,188.35,188.79,188.25,188.64,16869.0,182.594,183.0206,182.4971,182.8752,16869.0
2022-03-25 11:40:00,188.69,188.89,188.46,188.48,23807.0,182.9236,183.1175,182.7007,182.7201,23807.0
2022-03-25 11:50:00,188.48,188.88,188.48,188.73,12984.0,182.7201,183.1078,182.7201,182.9624,12984.0
2022-03-25 12:00:00,188.75,189.14,188.69,188.86,17894.0,182.9818,183.3599,182.9236,183.0885,17894.0
2022-03-25 12:10:00,188.86,189.24,188.86,189.22,20393.0,183.0885,183.4568,183.0885,183.4374,20393.0
2022-03-25 12:20:00,189.18,189.48,189.1,189.47,13105.0,183.3987,183.6895,183.3211,183.6798,13105.0
2022-03-25 12:30:00,189.44,189.47,188.87,188.94,18565.0,183.6507,183.6798,183.0981,183.166,18565.0
2022-03-25 12:40:00,188.92,189.04,188.89,188.98,14641.0,183.1466,183.2629,183.1175,183.2048,14641.0
2022-03-25 12:50:00,189.0,189.19,188.72,189.19,12777.0,183.2242,183.4084,182.9527,183.4084,12777.0
2022-03-25 13:00:00,189.18,189.18,188.92,188.99,11445.0,183.3987,183.3987,183.1466,183.2145,11445.0
2022-03-25 13:10:00,188.94,189.27,188.87,189.21,15605.0,183.166,183.4859,183.0981,183.4278,15605.0
2022-03-25 13:20:00,189.19,189.23,188.77,188.92,15371.0,183.4084,183.4471,183.0012,183.1466,15371.0
2022-03-25 13:30:00,188.96,189.01,188.77,188.88,20019.0,183.1854,183.2339,183.0012,183.1078,20019.0
2022-03-25 13:40:00,188.88,189.28,188.78,189.2,13612.0,183.1078,183.4956,183.0109,183.4181,13612.0
2022-03-25 13:50:00,189.2,189.3,189.13,189.21,39855.0,183.4181,183.515,183.3502,183.4278,39855.0
2022-03-25 14:00:00,189.25,189.4,189.2,189.35,47067.0,183.4665,183.6119,183.4181,183.5635,47067.0
2022-03-25 14:10:00,189.37,189.38,189.12,189.15,21430.0,183.5829,183.5926,183.3405,183.3696,21430.0
2022-03-25 14:20:00,189.16,189.36,189.12,189.24,35303.0,183.3793,183.5732,183.3405,183.4568,35303.0
2022-03-25 14:30:00,189.26,189.43,189.22,189.37,34642.0,183.4762,183.641,183.4374,183.5829,34642.0
2022-03-25 14:40:00,189.39,189.39,189.19,189.25,28790.0,183.6023,183.6023,183.4084,183.4665,28790.0
2022-03-25 14:50:00,189.28,189.43,189.19,189.42,29608.0,183.4956,183.641,183.4084,183.6313,29608.0
2022-03-25 15:00:00,189.36,189.41,189.14,189.23,27657.0,183.5732,183.6216,183.3599,183.4471,27657.0
2022-03-25 15:10:00,189.19,189.47,189.19,189.24,30495.0,183.4084,183.6798,183.4084,183.4568,30495.0
2022-03-25 15:20:00,189.22,189.3,188.98,189.04,69659.0,183.4374,183.515,183.2048,183.2629,69659.0
2022-03-25 15:30:00,189.03,189.34,188.95,189.12,33464.0,183.2533,183.5538,183.1757,183.3405,33464.0
2022-03-25 15:40:00,189.13,189.46,189.13,189.37,49976.0,183.3502,183.6701,183.3502,183.5829,49976.0
2022-03-25 15:50:00,189.38,189.56,189.23,189.47,215795.0,183.5926,183.7671,183.4471,183.6798,215795.0
2022-03-28 09:30:00,190.23,191.42,190.1,190.72,115933.0,184.4166,185.5702,184.2906,184.8916,115933.0
2022-03-28 09:40:00,190.91,191.35,190.61,191.09,130121.0,185.0758,185.5024,184.785,185.2503,130121.0
2022-03-28 09:50:00,191.05,191.41,190.36,190.7,72838.0,185.2115,185.5605,184.5426,184.8722,72838.0
2022-03-28 10:00:00,190.7,190.72,190.0,190.06,32415.0,184.8722,184.8916,184.1936,184.2518,32415.0
2022-03-28 10:10:00,190.08,190.11,189.67,189.88,14804.0,184.2712,184.3003,183.8737,184.0773,14804.0
2022-03-28 10:20:00,189.78,189.82,189.13,189.64,24727.0,183.9803,184.0191,183.3502,183.8446,24727.0
2022-03-28 10:30:00,189.68,189.76,189.23,189.31,11752.0,183.8834,183.9609,183.4471,183.5247,11752.0
2022-03-28 10:40:00,189.32,189.86,189.29,189.77,14567.0,183.5344,184.0579,183.5053,183.9706,14567.0
2022-03-28 10:50:00,189.79,190.16,189.74,190.0,43171.0,183.99,184.3487,183.9416,184.1936,43171.0
2022-03-28 11:00:00,190.04,190.05,189.38,189.55,19959.0,184.2324,184.2421,183.5926,183.7574,19959.0
2022-03-28 11:10:00,189.55,189.81,189.38,189.51,20825.0,183.7574,184.0094,183.5926,183.7186,20825.0
2022-03-28 11:20:00,189.63,189.63,188.94,189.09,18038.0,183.8349,183.8349,183.166,183.3114,18038.0
2022-03-28 11:30:00,189.14,189.2,188.58,188.64,19546.0,183.3599,183.4181,182.817,182.8752,19546.0
2022-03-28 11:40:00,188.56,188.6,187.9,187.9,26825.0,182.7976,182.8364,182.1578,182.1578,26825.0
2022-03-28 11:50:00,187.92,188.06,187.6,187.84,30092.0,182.1772,182.3129,181.867,182.0996,30092.0
2022-03-28 12:00:00,187.84,188.36,187.81,188.29,12149.0,182.0996,182.6037,182.0705,182.5359,12149.0
2022-03-28 12:10:00,188.33,188.55,188.08,188.18,24290.0,182.5746,182.7879,182.3323,182.4292,24290.0
2022-03-28 12:20:00,188.13,188.18,187.75,187.81,32269.0,182.3808,182.4292,182.0124,182.0705,32269.0
2022-03-28 12:30:00,187.74,188.08,187.7,187.81,35086.0,182.0027,182.3323,181.9639,182.0705,35086.0
2022-03-28 12:40:00,187.88,187.88,187.61,187.81,27889.0,182.1384,182.1384,181.8767,182.0705,27889.0
2022-03-28 12:50:00,187.81,187.95,187.72,187.73,59284.0,182.0705,182.2063,181.9833,181.993,59284.0
2022-03-28 13:00:00,187.75,187.91,187.61,187.73,38296.0,182.0124,182.1675,181.8767,181.993,38296.0
2022-03-28 13:10:00,187.68,187.87,187.65,187.77,23883.0,181.9445,182.1287,181.9154,182.0318,23883.0
2022-03-28 13:20:00,187.75,188.18,187.72,188.16,148857.0,182.0124,182.4292,181.9833,182.4098,148857.0
2022-03-28 13:30:00,188.17,188.37,187.9,187.97,35737.0,182.4195,182.6134,182.1578,182.2256,35737.0
2022-03-28 13:40:00,187.99,188.08,187.82,187.97,24633.0,182.245,182.3323,182.0802,182.2256,24633.0
2022-03-28 13:50:00,187.97,188.07,187.8,187.98,25198.0,182.2256,182.3226,182.0608,182.2353,25198.0
2022-03-28 14:00:00,187.99,188.21,187.9,188.21,18308.0,182.245,182.4583,182.1578,182.4583,18308.0
2022-03-28 14:10:00,188.23,188.38,188.04,188.29,17661.0,182.4777,182.6231,182.2935,182.5359,17661.0
2022-03-28 14:20:00,188.26,188.26,187.8,188.13,26188.0,182.5068,182.5068,182.0608,182.3808,26188.0
2022-03-28 14:30:00,188.14,188.23,187.99,188.09,14237.0,182.3905,182.4777,182.245,182.342,14237.0
2022-03-28 14:40:00,188.08,188.46,188.08,188.38,19976.0,182.3323,182.7007,182.3323,182.6231,19976.0
2022-03-28 14:50:00,188.38,189.03,188.38,189.0,24482.0,182.6231,183.2533,182.6231,183.2242,24482.0
2022-03-28 15:00:00,189.0,189.05,188.69,188.83,38829.0,183.2242,183.2726,182.9236,183.0594,38829.0
2022-03-28 15:10:00,188.83,188.95,188.66,188.77,58106.0,183.0594,183.1757,182.8946,183.0012,58106.0
2022-03-28 15:20:00,188.76,188.85,188.65,188.79,78181.0,182.9915,183.0788,182.8849,183.0206,78181.0
2022-03-28 15:30:00,188.79,188.98,188.73,188.8,121540.0,183.0206,183.2048,182.9624,183.0303,121540.0
2022-03-28 15:40:00,188.82,189.09,188.76,189.09,113583.0,183.0497,183.3114,182.9915,183.3114,113583.0
2022-03-28 15:50:00,189.09,189.36,188.87,189.36,358576.0,183.3114,183.5732,183.0981,183.5732,358576.0
2022-03-29 09:30:00,191.89,193.66,191.89,192.54,102398.0,186.0259,187.7418,186.0259,186.656,102398.0
2022-03-29 09:40:00,192.5,193.19,192.23,193.12,54118.0,186.6172,187.2861,186.3555,187.2183,54118.0
2022-03-29 09:50:00,193.36,194.6,193.35,194.06,258965.0,187.4509,188.653,187.4412,188.1295,258965.0
2022-03-29 10:00:00,194.09,194.3,193.59,193.77,20092.0,188.1586,188.3622,187.6739,187.8484,20092.0
2022-03-29 10:10:00,193.82,194.02,193.38,193.5,24674.0,187.8969,188.0908,187.4703,187.5867,24674.0
2022-03-29 10:20:00,193.41,194.04,193.23,193.78,30829.0,187.4994,188.1102,187.3249,187.8581,30829.0
2022-03-29 10:30:00,193.76,193.82,192.74,192.9,16460.0,187.8387,187.8969,186.8499,187.005,16460.0
2022-03-29 10:40:00,192.94,193.4,192.63,193.26,37383.0,187.0438,187.4897,186.7432,187.354,37383.0
2022-03-29 10:50:00,193.3,193.45,192.79,192.84,25733.0,187.3928,187.5382,186.8984,186.9468,25733.0
2022-03-29 11:00:00,192.8,192.82,192.44,192.55,12419.0,186.908,186.9274,186.559,186.6657,12419.0
2022-03-29 11:10:00,192.52,192.72,192.41,192.53,21620.0,186.6366,186.8305,186.53,186.6463,21620.0
2022-03-29 11:20:00,192.52,192.54,191.83,192.08,18831.0,186.6366,186.656,185.9677,186.21,18831.0
2022-03-29 11:30:00,192.09,192.11,191.86,191.86,18590.0,186.2197,186.2391,185.9968,185.9968,18590.0
2022-03-29 11:40:00,191.87,192.2,191.84,192.18,17554.0,186.0065,186.3264,185.9774,186.307,17554.0
2022-03-29 11:50:00,192.16,192.24,191.96,192.13,12786.0,186.2876,186.3652,186.0937,186.2585,12786.0
2022-03-29 12:00:00,192.14,192.15,191.84,192.02,13772.0,186.2682,186.2779,185.9774,186.1519,13772.0
2022-03-29 12:10:00,192.06,192.15,191.85,191.99,14271.0,186.1907,186.2779,185.9871,186.1228,14271.0
2022-03-29 12:20:00,192.01,192.13,191.87,192.08,12141.0,186.1422,186.2585,186.0065,186.21,12141.0
2022-03-29 12:30:00,192.08,192.15,191.74,192.12,13300.0,186.21,186.2779,185.8804,186.2488,13300.0
2022-03-29 12:40:00,192.14,192.84,192.1,192.77,13777.0,186.2682,186.9468,186.2294,186.879,13777.0
2022-03-29 12:50:00,192.86,192.98,192.72,192.91,19013.0,186.9662,187.0825,186.8305,187.0147,19013.0
2022-03-29 13:00:00,192.94,192.94,192.54,192.55,15649.0,187.0438,187.0438,186.656,186.6657,15649.0
2022-03-29 13:10:00,192.56,192.95,192.56,192.78,15643.0,186.6754,187.0535,186.6754,186.8887,15643.0
2022-03-29 13:20:00,192.87,192.87,192.43,192.52,12235.0,186.9759,186.9759,186.5494,186.6366,12235.0
2022-03-29 13:30:00,192.44,193.03,192.34,192.99,18825.0,186.559,187.131,186.4621,187.0922,18825.0
2022-03-29 13:40:00,192.94,193.18,192.91,193.1,13341.0,187.0438,187.2764,187.0147,187.1989,13341.0
2022-03-29 13:50:00,193.04,193.3,193.0,193.3,13412.0,187.1407,187.3928,187.1019,187.3928,13412.0
2022-03-29 14:00:00,193.21,193.21,192.82,193.12,19914.0,187.3055,187.3055,186.9274,187.2183,19914.0
2022-03-29 14:10:00,193.19,193.31,192.72,192.73,18322.0,187.2861,187.4025,186.8305,186.8402,18322.0
2022-03-29 14:20:00,192.74,192.8,192.43,192.47,52036.0,186.8499,186.908,186.5494,186.5881,52036.0
2022-03-29 14:30:00,192.51,192.59,192.28,192.46,29800.0,186.6269,186.7045,186.4039,186.5784,29800.0
2022-03-29 14:40:00,192.45,192.61,192.37,192.48,36189.0,186.5687,186.7239,186.4912,186.5978,36189.0
2022-03-29 14:50:00,192.49,192.52,192.3,192.32,25604.0,186.6075,186.6366,186.4233,186.4427,25604.0
2022-03-29 15:00:00,192.34,192.53,192.27,192.48,48503.0,186.4621,186.6463,186.3942,186.5978,48503.0
2022-03-29 15:10:00,192.44,192.54,192.33,192.49,42470.0,186.559,186.656,186.4524,186.6075,42470.0
2022-03-29 15:20:00,192.49,192.52,192.25,192.44,38710.0,186.6075,186.6366,186.3749,186.559,38710.0
2022-03-29 15:30:00,192.45,192.56,192.39,192.41,41381.0,186.5687,186.6754,186.5106,186.53,41381.0
2022-03-29 15:40:00,192.4,192.52,192.14,192.5,45383.0,186.5203,186.6366,186.2682,186.6172,45383.0
2022-03-29 15:50:00,192.5,192.52,192.19,192.28,159918.0,186.6172,186.6366,186.3167,186.4039,159918.0
2022-03-30 09:30:00,191.82,191.82,189.7,189.73,62097.0,185.958,185.958,183.9028,183.9319,62097.0
2022-03-30 09:40:00,189.84,190.77,189.58,190.68,36089.0,184.0385,184.9401,183.7864,184.8528,36089.0
2022-03-30 09:50:00,190.76,191.91,190.42,191.69,34260.0,184.9304,186.0452,184.6008,185.832,34260.0
2022-03-30 10:00:00,191.76,192.25,191.5,192.23,31157.0,185.8998,186.3749,185.6478,186.3555,31157.0
2022-03-30 10:10:00,192.23,192.57,191.9,192.45,30263.0,186.3555,186.6851,186.0355,186.5687,30263.0
2022-03-30 10:20:00,192.45,192.78,192.3,192.58,36986.0,186.5687,186.8887,186.4233,186.6948,36986.0
2022-03-30 10:30:00,192.6,192.66,191.78,191.92,168820.0,186.7142,186.7723,185.9192,186.0549,168820.0
2022-03-30 10:40:00,191.92,191.98,191.18,191.22,26403.0,186.0549,186.1131,185.3376,185.3763,26403.0
2022-03-30 10:50:00,191.24,191.32,190.94,190.94,25647.0,185.3957,185.4733,185.1049,185.1049,25647.0
2022-03-30 11:00:00,191.01,191.47,190.97,191.31,36850.0,185.1727,185.6187,185.134,185.4636,36850.0
2022-03-30 11:10:00,191.33,192.0,191.26,191.76,24386.0,185.483,186.1325,185.4151,185.8998,24386.0
2022-03-30 11:20:00,191.74,192.08,191.69,191.9,35592.0,185.8804,186.21,185.832,186.0355,35592.0
2022-03-30 11:30:00,191.9,192.05,191.72,191.94,21337.0,186.0355,186.181,185.861,186.0743,21337.0
2022-03-30 11:40:00,191.96,192.24,191.81,191.83,23280.0,186.0937,186.3652,185.9483,185.9677,23280.0
2022-03-30 11:50:00,191.81,191.92,191.32,191.49,36788.0,185.9483,186.0549,185.4733,185.6381,36788.0
2022-03-30 12:00:00,191.49,191.7,191.49,191.69,21931.0,185.6381,185.8417,185.6381,185.832,21931.0
2022-03-30 12:10:00,191.66,192.16,191.64,192.13,20577.0,185.8029,186.2876,185.7835,186.2585,20577.0
2022-03-30 12:20:00,192.13,192.42,192.05,192.05,57786.0,186.2585,186.5397,186.181,186.181,57786.0
2022-03-30 12:30:00,192.06,192.08,191.87,191.97,36433.0,186.1907,186.21,186.0065,186.1034,36433.0
2022-03-30 12:40:00,191.95,191.96,191.29,191.34,15458.0,186.084,186.0937,185.4442,185.4927,15458.0
2022-03-30 12:50:00,191.3,191.34,190.88,191.18,32458.0,185.4539,185.4927,185.0467,185.3376,32458.0
2022-03-30 13:00:00,191.15,191.45,191.03,191.05,39711.0,185.3085,185.5993,185.1921,185.2115,39711.0
2022-03-30 13:10:00,191.06,191.06,190.78,190.82,27286.0,185.2212,185.2212,184.9498,184.9886,27286.0
2022-03-30 13:20:00,190.8,190.89,190.53,190.81,23038.0,184.9692,185.0564,184.7074,184.9789,23038.0
2022-03-30 13:30:00,190.84,190.88,190.64,190.71,15713.0,185.0079,185.0467,184.8141,184.8819,15713.0
2022-03-30 13:40:00,190.75,190.81,190.55,190.67,15597.0,184.9207,184.9789,184.7268,184.8431,15597.0
2022-03-30 13:50:00,190.69,190.71,190.48,190.57,19716.0,184.8625,184.8819,184.6589,184.7462,19716.0
2022-03-30 14:00:00,190.57,190.98,190.56,190.85,30570.0,184.7462,185.1437,184.7365,185.0176,30570.0
2022-03-30 14:10:00,190.83,191.03,190.7,190.71,25007.0,184.9982,185.1921,184.8722,184.8819,25007.0
2022-03-30 14:20:00,190.68,190.82,190.55,190.71,21904.0,184.8528,184.9886,184.7268,184.8819,21904.0
2022-03-30 14:30:00,190.68,190.77,190.3,190.3,43077.0,184.8528,184.9401,184.4844,184.4844,43077.0
2022-03-30 14:40:00,190.3,190.36,190.02,190.13,33805.0,184.4844,184.5426,184.213,184.3196,33805.0
2022-03-30 14:50:00,190.1,190.2,189.94,189.99,35501.0,184.2906,184.3875,184.1354,184.1839,35501.0
2022-03-30 15:00:00,189.96,190.09,189.86,189.96,30529.0,184.1548,184.2809,184.0579,184.1548,30529.0
2022-03-30 15:10:00,189.97,190.17,189.91,190.0,38596.0,184.1645,184.3584,184.1064,184.1936,38596.0
2022-03-30 15:20:00,189.98,190.3,189.83,190.21,35996.0,184.1742,184.4844,184.0288,184.3972,35996.0
2022-03-30 15:30:00,190.2,190.69,190.15,190.37,45846.0,184.3875,184.8625,184.339,184.5523,45846.0
2022-03-30 15:40:00,190.35,190.71,190.25,190.5,77245.0,184.5329,184.8819,184.436,184.6783,77245.0
2022-03-30 15:50:00,190.44,191.37,190.35,191.24,238379.0,184.6202,185.5217,184.5329,185.3957,238379.0
2022-03-31 09:30:00,192.45,192.99,191.81,192.78,53605.0,186.5687,187.0922,185.9483,186.8887,53605.0
2022-03-31 09:40:00,192.78,193.25,192.65,192.65,12765.0,186.8887,187.3443,186.7626,186.7626,12765.0
2022-03-31 09:50:00,192.55,194.03,192.33,193.87,23399.0,186.6657,188.1005,186.4524,187.9453,23399.0
2022-03-31 10:00:00,193.96,194.62,193.52,194.59,28479.0,188.0326,188.6724,187.606,188.6433,28479.0
2022-03-31 10:10:00,194.55,194.9,194.15,194.62,33010.0,188.6046,188.9439,188.2168,188.6724,33010.0
2022-03-31 10:20:00,194.54,194.65,193.79,193.86,20941.0,188.5949,188.7015,187.8678,187.9357,20941.0
2022-03-31 10:30:00,193.86,194.18,193.62,193.75,27332.0,187.9357,188.2459,187.703,187.829,27332.0
2022-03-31 10:40:00,193.76,194.0,193.54,193.84,25398.0,187.8387,188.0714,187.6254,187.9163,25398.0
2022-03-31 10:50:00,193.78,193.92,193.67,193.86,9599.0,187.8581,187.9938,187.7515,187.9357,9599.0
2022-03-31 11:00:00,193.84,193.87,193.18,193.31,16676.0,187.9163,187.9453,187.2764,187.4025,16676.0
2022-03-31 11:10:00,193.3,193.41,192.37,192.4,23613.0,187.3928,187.4994,186.4912,186.5203,23613.0
2022-03-31 11:20:00,192.34,192.38,191.74,191.76,24469.0,186.4621,186.5009,185.8804,185.8998,24469.0
2022-03-31 11:30:00,191.77,192.2,191.68,191.97,35580.0,185.9095,186.3264,185.8223,186.1034,35580.0
2022-03-31 11:40:00,192.0,192.06,191.28,191.28,23610.0,186.1325,186.1907,185.4345,185.4345,23610.0
2022-03-31 11:50:00,191.24,191.56,191.16,191.56,19590.0,185.3957,185.7059,185.3182,185.7059,19590.0
2022-03-31 12:00:00,191.65,191.72,191.2,191.2,18380.0,185.7932,185.861,185.3569,185.3569,18380.0
2022-03-31 12:10:00,191.17,191.17,190.77,190.96,14699.0,185.3279,185.3279,184.9401,185.1243,14699.0
2022-03-31 12:20:00,190.92,191.14,190.76,191.02,20903.0,185.0855,185.2988,184.9304,185.1824,20903.0
2022-03-31 12:30:00,191.08,191.11,190.59,190.67,16785.0,185.2406,185.2697,184.7656,184.8431,16785.0
2022-03-31 12:40:00,190.65,190.91,190.64,190.91,20292.0,184.8237,185.0758,184.8141,185.0758,20292.0
2022-03-31 12:50:00,191.04,191.11,190.89,191.0,9049.0,185.2018,185.2697,185.0564,185.1631,9049.0
2022-03-31 13:00:00,191.03,191.16,190.97,191.06,9354.0,185.1921,185.3182,185.134,185.2212,9354.0
2022-03-31 13:10:00,191.08,191.34,191.02,191.18,23020.0,185.2406,185.4927,185.1824,185.3376,23020.0
2022-03-31 13:20:00,191.14,191.14,190.78,191.06,19651.0,185.2988,185.2988,184.9498,185.2212,19651.0
2022-03-31 13:30:00,191.01,191.04,190.9,191.02,5539.0,185.1727,185.2018,185.0661,185.1824,5539.0
2022-03-31 13:40:00,191.06,191.46,191.01,191.43,12704.0,185.2212,185.609,185.1727,185.5799,12704.0
2022-03-31 13:50:00,191.52,191.71,191.34,191.38,11781.0,185.6672,185.8514,185.4927,185.5314,11781.0
2022-03-31 14:00:00,191.33,191.33,190.93,191.06,11515.0,185.483,185.483,185.0952,185.2212,11515.0
2022-03-31 14:10:00,191.05,191.19,190.89,190.97,10621.0,185.2115,185.3472,185.0564,185.134,10621.0
2022-03-31 14:20:00,190.96,190.99,190.72,190.86,14121.0,185.1243,185.1534,184.8916,185.0273,14121.0
2022-03-31 14:30:00,190.78,190.84,190.5,190.74,11424.0,184.9498,185.0079,184.6783,184.911,11424.0
2022-03-31 14:40:00,190.83,191.01,190.68,190.9,9384.0,184.9982,185.1727,184.8528,185.0661,9384.0
2022-03-31 14:50:00,190.9,191.05,190.74,190.96,12102.0,185.0661,185.2115,184.911,185.1243,12102.0
2022-03-31 15:00:00,191.02,191.23,190.89,191.01,18232.0,185.1824,185.386,185.0564,185.1727,18232.0
2022-03-31 15:10:00,191.0,191.0,190.4,190.4,15962.0,185.1631,185.1631,184.5814,184.5814,15962.0
2022-03-31 15:20:00,190.38,190.46,189.9,190.07,29633.0,184.562,184.6396,184.0967,184.2615,29633.0
2022-03-31 15:30:00,190.06,190.11,189.63,189.86,34102.0,184.2518,184.3003,183.8349,184.0579,34102.0
2022-03-31 15:40:00,189.82,189.82,189.25,189.34,54919.0,184.0191,184.0191,183.4665,183.5538,54919.0
2022-03-31 15:50:00,189.34,189.61,188.52,188.56,204101.0,183.5538,183.8155,182.7588,182.7976,204101.0
2022-04-01 09:30:00,188.77,189.23,186.7,187.6,51220.0,183.0012,183.4471,180.9945,181.867,51220.0
2022-04-01 09:40:00,187.62,188.27,187.3,188.05,15018.0,181.8863,182.5165,181.5761,182.3032,15018.0
2022-04-01 09:50:00,188.08,188.21,187.44,187.93,26033.0,182.3323,182.4583,181.7118,182.1869,26033.0
2022-04-01 10:00:00,187.84,188.84,187.81,188.35,25557.0,182.0996,183.0691,182.0705,182.594,25557.0
2022-04-01 10:10:00,188.31,189.43,188.31,189.12,23376.0,182.5553,183.641,182.5553,183.3405,23376.0
2022-04-01 10:20:00,189.18,189.19,188.73,188.82,20198.0,183.3987,183.4084,182.9624,183.0497,20198.0
2022-04-01 10:30:00,188.91,189.22,188.72,188.94,18616.0,183.1369,183.4374,182.9527,183.166,18616.0
2022-04-01 10:40:00,188.99,189.21,188.79,189.16,15151.0,183.2145,183.4278,183.0206,183.3793,15151.0
2022-04-01 10:50:00,189.16,189.48,189.14,189.36,14195.0,183.3793,183.6895,183.3599,183.5732,14195.0
2022-04-01 11:00:00,189.35,189.38,189.06,189.33,23151.0,183.5635,183.5926,183.2823,183.5441,23151.0
2022-04-01 11:10:00,189.35,189.63,189.02,189.44,18897.0,183.5635,183.8349,183.2436,183.6507,18897.0
2022-04-01 11:20:00,189.38,189.95,189.25,189.84,26788.0,183.5926,184.1451,183.4665,184.0385,26788.0
2022-04-01 11:30:00,189.85,190.09,189.26,190.02,50135.0,184.0482,184.2809,183.4762,184.213,50135.0
2022-04-01 11:40:00,190.01,190.36,189.81,190.36,19958.0,184.2033,184.5426,184.0094,184.5426,19958.0
2022-04-01 11:50:00,190.34,190.75,190.2,190.56,21911.0,184.5232,184.9207,184.3875,184.7365,21911.0
2022-04-01 12:00:00,190.51,190.52,189.97,190.16,20147.0,184.688,184.6977,184.1645,184.3487,20147.0
2022-04-01 12:10:00,190.16,190.33,189.97,190.14,19132.0,184.3487,184.5135,184.1645,184.3293,19132.0
2022-04-01 12:20:00,190.13,190.39,190.13,190.22,12827.0,184.3196,184.5717,184.3196,184.4069,12827.0
2022-04-01 12:30:00,190.18,190.22,189.55,189.85,21319.0,184.3681,184.4069,183.7574,184.0482,21319.0
2022-04-01 12:40:00,189.74,190.36,189.69,190.23,8997.0,183.9416,184.5426,183.8931,184.4166,8997.0
2022-04-01 12:50:00,190.22,190.25,190.06,190.18,9188.0,184.4069,184.436,184.2518,184.3681,9188.0
2022-04-01 13:00:00,190.12,190.3,190.07,190.12,18131.0,184.3099,184.4844,184.2615,184.3099,18131.0
2022-04-01 13:10:00,190.04,190.18,189.96,190.15,16720.0,184.2324,184.3681,184.1548,184.339,16720.0
2022-04-01 13:20:00,190.13,190.18,189.9,190.03,14344.0,184.3196,184.3681,184.0967,184.2227,14344.0
2022-04-01 13:30:00,190.04,190.41,190.02,190.39,29666.0,184.2324,184.5911,184.213,184.5717,29666.0
2022-04-01 13:40:00,190.32,190.79,190.3,190.76,8998.0,184.5038,184.9595,184.4844,184.9304,8998.0
2022-04-01 13:50:00,190.73,190.77,190.56,190.69,13176.0,184.9013,184.9401,184.7365,184.8625,13176.0
2022-04-01 14:00:00,190.74,191.11,190.64,190.99,11424.0,184.911,185.2697,184.8141,185.1534,11424.0
2022-04-01 14:10:00,190.93,191.21,190.9,191.11,8603.0,185.0952,185.3666,185.0661,185.2697,8603.0
2022-04-01 14:20:00,191.13,191.38,191.1,191.28,28268.0,185.2891,185.5314,185.26,185.4345,28268.0
2022-04-01 14:30:00,191.26,191.31,190.74,190.77,73725.0,185.4151,185.4636,184.911,184.9401,73725.0
2022-04-01 14:40:00,190.77,191.55,190.76,191.36,28341.0,184.9401,185.6962,184.9304,185.5121,28341.0
2022-04-01 14:50:00,191.25,191.32,191.07,191.13,8262.0,185.4054,185.4733,185.2309,185.2891,8262.0
2022-04-01 15:00:00,191.13,191.47,191.12,191.13,11903.0,185.2891,185.6187,185.2794,185.2891,11903.0
2022-04-01 15:10:00,191.17,191.47,190.74,190.79,30637.0,185.3279,185.6187,184.911,184.9595,30637.0
2022-04-01 15:20:00,190.76,191.05,190.76,190.87,20264.0,184.9304,185.2115,184.9304,185.037,20264.0
2022-04-01 15:30:00,190.88,191.0,190.42,190.55,40572.0,185.0467,185.1631,184.6008,184.7268,40572.0
2022-04-01 15:40:00,190.61,190.74,190.31,190.51,44023.0,184.785,184.911,184.4941,184.688,44023.0
2022-04-01 15:50:00,190.48,191.19,190.38,191.1,131417.0,184.6589,185.3472,184.562,185.26,131417.0
2022-04-04 09:30:00,191.14,191.98,190.66,191.13,50032.0,185.2988,186.1131,184.8334,185.2891,50032.0
2022-04-04 09:40:00,191.22,191.76,189.51,189.6,33812.0,185.3763,185.8998,183.7186,183.8058,33812.0
2022-04-04 09:50:00,189.57,190.68,189.57,190.19,17207.0,183.7768,184.8528,183.7768,184.3778,17207.0
2022-04-04 10:00:00,190.33,190.62,189.81,189.88,14754.0,184.5135,184.7947,184.0094,184.0773,14754.0
2022-04-04 10:10:00,189.9,189.91,188.6,189.19,25321.0,184.0967,184.1064,182.8364,183.4084,25321.0
2022-04-04 10:20:00,189.27,189.44,189.09,189.37,13377.0,183.4859,183.6507,183.3114,183.5829,13377.0
2022-04-04 10:30:00,189.47,189.47,188.86,189.19,14188.0,183.6798,183.6798,183.0885,183.4084,14188.0
2022-04-04 10:40:00,189.07,189.17,188.42,188.68,22287.0,183.292,183.389,182.6619,182.914,22287.0
2022-04-04 10:50:00,188.77,189.04,188.57,188.73,15181.0,183.0012,183.2629,182.8073,182.9624,15181.0
2022-04-04 11:00:00,188.71,189.48,188.69,189.47,11732.0,182.943,183.6895,182.9236,183.6798,11732.0
2022-04-04 11:10:00,189.41,189.49,189.14,189.26,33801.0,183.6216,183.6992,183.3599,183.4762,33801.0
2022-04-04 11:20:00,189.25,189.36,189.1,189.16,19992.0,183.4665,183.5732,183.3211,183.3793,19992.0
2022-04-04 11:30:00,189.15,189.33,188.97,189.1,14833.0,183.3696,183.5441,183.1951,183.3211,14833.0
2022-04-04 11:40:00,189.06,189.36,188.92,189.19,10138.0,183.2823,183.5732,183.1466,183.4084,10138.0
2022-04-04 11:50:00,189.17,189.25,188.98,189.14,12408.0,183.389,183.4665,183.2048,183.3599,12408.0
2022-04-04 12:00:00,189.14,189.26,188.93,188.93,13062.0,183.3599,183.4762,183.1563,183.1563,13062.0
2022-04-04 12:10:00,188.93,188.95,188.55,188.58,12014.0,183.1563,183.1757,182.7879,182.817,12014.0
2022-04-04 12:20:00,188.59,189.01,188.57,189.0,13331.0,182.8267,183.2339,182.8073,183.2242,13331.0
2022-04-04 12:30:00,189.04,189.21,188.85,188.97,19242.0,183.2629,183.4278,183.0788,183.1951,19242.0
2022-04-04 12:40:00,188.96,189.11,188.85,189.11,13112.0,183.1854,183.3308,183.0788,183.3308,13112.0
2022-04-04 12:50:00,189.13,189.42,189.09,189.28,15914.0,183.3502,183.6313,183.3114,183.4956,15914.0
2022-04-04 13:00:00,189.24,189.31,188.97,189.02,17835.0,183.4568,183.5247,183.1951,183.2436,17835.0
2022-04-04 13:10:00,189.03,189.03,188.78,188.84,26139.0,183.2533,183.2533,183.0109,183.0691,26139.0
2022-04-04 13:20:00,188.88,188.92,188.7,188.79,14222.0,183.1078,183.1466,182.9333,183.0206,14222.0
2022-04-04 13:30:00,188.78,188.92,188.21,188.27,43340.0,183.0109,183.1466,182.4583,182.5165,43340.0
2022-04-04 13:40:00,188.27,188.44,188.0,188.18,35264.0,182.5165,182.6813,182.2547,182.4292,35264.0
2022-04-04 13:50:00,188.19,188.33,188.13,188.29,24924.0,182.4389,182.5746,182.3808,182.5359,24924.0
2022-04-04 14:00:00,188.28,188.28,187.56,187.61,40905.0,182.5262,182.5262,181.8282,181.8767,40905.0
2022-04-04 14:10:00,187.61,187.67,187.18,187.61,35888.0,181.8767,181.9348,181.4598,181.8767,35888.0
2022-04-04 14:20:00,187.62,188.03,187.58,187.89,37393.0,181.8863,182.2838,181.8476,182.1481,37393.0
2022-04-04 14:30:00,187.92,188.26,187.73,187.93,41179.0,182.1772,182.5068,181.993,182.1869,41179.0
2022-04-04 14:40:00,187.94,187.98,187.65,187.77,35474.0,182.1966,182.2353,181.9154,182.0318,35474.0
2022-04-04 14:50:00,187.78,188.01,187.52,187.92,42339.0,182.0415,182.2644,181.7894,182.1772,42339.0
2022-04-04 15:00:00,187.92,188.2,187.77,187.93,30918.0,182.1772,182.4486,182.0318,182.1869,30918.0
2022-04-04 15:10:00,187.94,187.94,187.64,187.77,31383.0,182.1966,182.1966,181.9057,182.0318,31383.0
2022-04-04 15:20:00,187.75,187.92,187.55,187.64,29193.0,182.0124,182.1772,181.8185,181.9057,29193.0
2022-04-04 15:30:00,187.66,187.98,187.62,187.86,39044.0,181.9251,182.2353,181.8863,182.119,39044.0
2022-04-04 15:40:00,187.86,188.37,187.73,188.31,64897.0,182.119,182.6134,181.993,182.5553,64897.0
2022-04-04 15:50:00,188.37,188.94,188.32,188.74,166732.0,182.6134,183.166,182.565,182.9721,166732.0
2022-04-05 09:30:00,188.74,189.85,187.96,188.15,62061.0,182.9721,184.0482,182.216,182.4001,62061.0
2022-04-05 09:40:00,188.42,189.72,188.41,189.7,19206.0,182.6619,183.9222,182.6522,183.9028,19206.0
2022-04-05 09:50:00,189.8,190.6,189.68,190.43,48745.0,183.9997,184.7753,183.8834,184.6105,48745.0
2022-04-05 10:00:00,190.43,190.74,189.65,189.82,33569.0,184.6105,184.911,183.8543,184.0191,33569.0
2022-04-05 10:10:00,189.82,190.33,189.75,190.25,76359.0,184.0191,184.5135,183.9513,184.436,76359.0
2022-04-05 10:20:00,190.16,190.36,189.91,190.29,53879.0,184.3487,184.5426,184.1064,184.4748,53879.0
2022-04-05 10:30:00,190.35,190.5,189.59,189.6,64577.0,184.5329,184.6783,183.7961,183.8058,64577.0
2022-04-05 10:40:00,189.59,190.17,189.28,189.99,41561.0,183.7961,184.3584,183.4956,184.1839,41561.0
2022-04-05 10:50:00,190.04,190.31,189.92,190.07,68807.0,184.2324,184.4941,184.1161,184.2615,68807.0
2022-04-05 11:00:00,190.06,190.16,189.54,189.63,29394.0,184.2518,184.3487,183.7477,183.8349,29394.0
2022-04-05 11:10:00,189.65,189.91,189.34,189.49,22802.0,183.8543,184.1064,183.5538,183.6992,22802.0
2022-04-05 11:20:00,189.68,190.04,189.68,189.88,12753.0,183.8834,184.2324,183.8834,184.0773,12753.0
2022-04-05 11:30:00,189.86,190.27,189.74,189.74,17582.0,184.0579,184.4554,183.9416,183.9416,17582.0
2022-04-05 11:40:00,189.79,190.05,189.71,189.91,13424.0,183.99,184.2421,183.9125,184.1064,13424.0
2022-04-05 11:50:00,189.85,189.92,189.67,189.68,9436.0,184.0482,184.1161,183.8737,183.8834,9436.0
2022-04-05 12:00:00,189.71,190.0,189.63,189.9,7508.0,183.9125,184.1936,183.8349,184.0967,7508.0
2022-04-05 12:10:00,189.9,190.07,189.8,189.8,11015.0,184.0967,184.2615,183.9997,183.9997,11015.0
2022-04-05 12:20:00,189.8,189.8,189.57,189.63,11834.0,183.9997,183.9997,183.7768,183.8349,11834.0
2022-04-05 12:30:00,189.6,189.68,189.47,189.61,9314.0,183.8058,183.8834,183.6798,183.8155,9314.0
2022-04-05 12:40:00,189.61,189.8,189.52,189.79,14127.0,183.8155,183.9997,183.7283,183.99,14127.0
2022-04-05 12:50:00,189.79,189.93,189.72,189.81,7904.0,183.99,184.1258,183.9222,184.0094,7904.0
2022-04-05 13:00:00,189.86,189.99,189.69,189.95,8687.0,184.0579,184.1839,183.8931,184.1451,8687.0
2022-04-05 13:10:00,189.97,190.17,189.9,190.11,15853.0,184.1645,184.3584,184.0967,184.3003,15853.0
2022-04-05 13:20:00,190.13,190.19,189.89,189.94,20054.0,184.3196,184.3778,184.087,184.1354,20054.0
2022-04-05 13:30:00,189.96,189.97,189.68,189.73,12884.0,184.1548,184.1645,183.8834,183.9319,12884.0
2022-04-05 13:40:00,189.66,189.66,189.19,189.19,13457.0,183.864,183.864,183.4084,183.4084,13457.0
2022-04-05 13:50:00,189.13,189.42,189.13,189.3,10350.0,183.3502,183.6313,183.3502,183.515,10350.0
2022-04-05 14:00:00,189.31,189.34,188.95,189.02,13432.0,183.5247,183.5538,183.1757,183.2436,13432.0
2022-04-05 14:10:00,188.97,189.03,188.72,188.81,18499.0,183.1951,183.2533,182.9527,183.04,18499.0
2022-04-05 14:20:00,188.82,188.84,188.55,188.58,15054.0,183.0497,183.0691,182.7879,182.817,15054.0
2022-04-05 14:30:00,188.62,188.62,188.23,188.29,20627.0,182.8558,182.8558,182.4777,182.5359,20627.0
2022-04-05 14:40:00,188.28,188.34,188.13,188.27,17339.0,182.5262,182.5843,182.3808,182.5165,17339.0
2022-04-05 14:50:00,188.32,188.43,188.07,188.17,17186.0,182.565,182.6716,182.3226,182.4195,17186.0
2022-04-05 15:00:00,188.2,188.27,187.88,188.17,23245.0,182.4486,182.5165,182.1384,182.4195,23245.0
2022-04-05 15:10:00,188.22,188.29,188.02,188.16,41184.0,182.468,182.5359,182.2741,182.4098,41184.0
2022-04-05 15:20:00,188.14,188.44,188.13,188.21,35065.0,182.3905,182.6813,182.3808,182.4583,35065.0
2022-04-05 15:30:00,188.23,188.23,187.84,188.14,46055.0,182.4777,182.4777,182.0996,182.3905,46055.0
2022-04-05 15:40:00,188.17,188.35,187.76,187.76,61342.0,182.4195,182.594,182.0221,182.0221,61342.0
2022-04-05 15:50:00,187.7,188.44,187.69,188.35,172225.0,181.9639,182.6813,181.9542,182.594,172225.0
2022-04-06 09:30:00,188.16,188.33,187.3,187.59,47316.0,182.4098,182.5746,181.5761,181.8573,47316.0
2022-04-06 09:40:00,187.6,187.6,186.71,187.28,21436.0,181.867,181.867,181.0042,181.5567,21436.0
2022-04-06 09:50:00,187.19,187.19,186.52,186.75,27054.0,181.4695,181.4695,180.82,181.0429,27054.0
2022-04-06 10:00:00,186.73,187.37,186.54,186.99,18193.0,181.0235,181.644,180.8393,181.2756,18193.0
2022-04-06 10:10:00,186.99,187.51,186.9,187.17,25686.0,181.2756,181.7797,181.1883,181.4501,25686.0
2022-04-06 10:20:00,187.21,187.23,186.84,187.09,22815.0,181.4889,181.5083,181.1302,181.3725,22815.0
2022-04-06 10:30:00,187.07,187.36,186.63,187.24,31297.0,181.3532,181.6343,180.9266,181.518,31297.0
2022-04-06 10:40:00,187.25,187.69,187.22,187.69,18502.0,181.5277,181.9542,181.4986,181.9542,18502.0
2022-04-06 10:50:00,187.58,187.65,187.36,187.36,12483.0,181.8476,181.9154,181.6343,181.6343,12483.0
2022-04-06 11:00:00,187.31,187.58,187.13,187.3,22433.0,181.5858,181.8476,181.4113,181.5761,22433.0
2022-04-06 11:10:00,187.42,188.04,187.41,188.01,25103.0,181.6925,182.2935,181.6828,182.2644,25103.0
2022-04-06 11:20:00,188.04,188.8,188.04,188.71,13239.0,182.2935,183.0303,182.2935,182.943,13239.0
2022-04-06 11:30:00,188.72,189.11,188.57,189.08,37055.0,182.9527,183.3308,182.8073,183.3017,37055.0
2022-04-06 11:40:00,189.06,190.06,189.01,190.06,36942.0,183.2823,184.2518,183.2339,184.2518,36942.0
2022-04-06 11:50:00,190.1,190.15,189.56,189.84,34498.0,184.2906,184.339,183.7671,184.0385,34498.0
2022-04-06 12:00:00,189.86,189.93,189.29,189.3,16079.0,184.0579,184.1258,183.5053,183.515,16079.0
2022-04-06 12:10:00,189.33,189.4,189.1,189.18,23846.0,183.5441,183.6119,183.3211,183.3987,23846.0
2022-04-06 12:20:00,189.08,189.32,189.03,189.17,9226.0,183.3017,183.5344,183.2533,183.389,9226.0
2022-04-06 12:30:00,189.14,190.09,189.13,189.99,45682.0,183.3599,184.2809,183.3502,184.1839,45682.0
2022-04-06 12:40:00,189.99,190.32,189.99,190.05,84984.0,184.1839,184.5038,184.1839,184.2421,84984.0
2022-04-06 12:50:00,190.06,190.06,189.84,189.97,9812.0,184.2518,184.2518,184.0385,184.1645,9812.0
2022-04-06 13:00:00,189.96,190.24,189.93,190.06,6042.0,184.1548,184.4263,184.1258,184.2518,6042.0
2022-04-06 13:10:00,190.14,190.51,189.91,190.51,24052.0,184.3293,184.688,184.1064,184.688,24052.0
2022-04-06 13:20:00,190.46,190.8,190.36,190.64,13561.0,184.6396,184.9692,184.5426,184.8141,13561.0
2022-04-06 13:30:00,190.62,190.95,190.59,190.86,21489.0,184.7947,185.1146,184.7656,185.0273,21489.0
2022-04-06 13:40:00,190.96,191.28,190.86,191.2,28513.0,185.1243,185.4345,185.0273,185.3569,28513.0
2022-04-06 13:50:00,191.19,191.34,190.63,190.7,19292.0,185.3472,185.4927,184.8044,184.8722,19292.0
2022-04-06 14:00:00,190.59,191.67,190.18,190.31,31463.0,184.7656,185.8126,184.3681,184.4941,31463.0
2022-04-06 14:10:00,190.29,190.34,189.7,190.15,31735.0,184.4748,184.5232,183.9028,184.339,31735.0
2022-04-06 14:20:00,190.15,190.76,190.12,190.5,38604.0,184.339,184.9304,184.3099,184.6783,38604.0
2022-04-06 14:30:00,190.58,191.46,190.4,191.1,53687.0,184.7559,185.609,184.5814,185.26,53687.0
2022-04-06 14:40:00,190.98,191.56,190.98,191.45,32186.0,185.1437,185.7059,185.1437,185.5993,32186.0
2022-04-06 14:50:00,191.46,192.14,191.41,192.03,33439.0,185.609,186.2682,185.5605,186.1616,33439.0
2022-04-06 15:00:00,192.07,192.33,191.43,191.65,20927.0,186.2004,186.4524,185.5799,185.7932,20927.0
2022-04-06 15:10:00,191.67,191.89,191.22,191.22,13897.0,185.8126,186.0259,185.3763,185.3763,13897.0
2022-04-06 15:20:00,191.2,191.34,190.69,190.82,24985.0,185.3569,185.4927,184.8625,184.9886,24985.0
2022-04-06 15:30:00,190.74,191.17,190.71,190.98,28094.0,184.911,185.3279,184.8819,185.1437,28094.0
2022-04-06 15:40:00,190.91,191.58,190.87,191.45,49928.0,185.0758,185.7253,185.037,185.5993,49928.0
2022-04-06 15:50:00,191.59,191.64,191.14,191.37,105574.0,185.735,185.7835,185.2988,185.5217,105574.0
2022-04-07 09:30:00,191.2,193.67,190.96,193.67,54110.0,185.3569,187.7515,185.1243,187.7515,54110.0
2022-04-07 09:40:00,193.55,194.35,193.48,194.03,40030.0,187.6351,188.4107,187.5673,188.1005,40030.0
2022-04-07 09:50:00,194.15,196.22,194.09,195.87,62783.0,188.2168,190.2235,188.1586,189.8842,62783.0
2022-04-07 10:00:00,195.87,196.73,195.8,196.46,65296.0,189.8842,190.7179,189.8164,190.4562,65296.0
2022-04-07 10:10:00,196.51,197.1,196.3,196.59,40889.0,190.5047,191.0766,190.3011,190.5822,40889.0
2022-04-07 10:20:00,196.54,196.83,196.22,196.37,36739.0,190.5338,190.8149,190.2235,190.3689,36739.0
2022-04-07 10:30:00,196.34,196.81,196.21,196.23,37387.0,190.3399,190.7955,190.2138,190.2332,37387.0
2022-04-07 10:40:00,196.2,196.86,196.03,196.86,26128.0,190.2041,190.844,190.0393,190.844,26128.0
2022-04-07 10:50:00,196.92,197.08,196.64,196.74,29411.0,190.9021,191.0572,190.6307,190.7276,29411.0
2022-04-07 11:00:00,196.73,197.36,196.72,196.9,40493.0,190.7179,191.3287,190.7082,190.8827,40493.0
2022-04-07 11:10:00,196.9,196.95,196.63,196.87,27790.0,190.8827,190.9312,190.621,190.8537,27790.0
2022-04-07 11:20:00,196.83,197.08,196.37,196.47,22590.0,190.8149,191.0572,190.3689,190.4659,22590.0
2022-04-07 11:30:00,196.51,196.59,195.92,196.34,18981.0,190.5047,190.5822,189.9327,190.3399,18981.0
2022-04-07 11:40:00,196.32,196.95,196.3,196.67,31683.0,190.3205,190.9312,190.3011,190.6598,31683.0
2022-04-07 11:50:00,196.66,196.84,196.58,196.84,54303.0,190.6501,190.8246,190.5725,190.8246,54303.0
2022-04-07 12:00:00,196.81,197.09,196.69,196.83,62522.0,190.7955,191.0669,190.6792,190.8149,62522.0
2022-04-07 12:10:00,196.87,197.19,196.85,197.01,23784.0,190.8537,191.1639,190.8343,190.9894,23784.0
2022-04-07 12:20:00,197.0,197.35,196.95,197.11,23659.0,190.9797,191.319,190.9312,191.0863,23659.0
2022-04-07 12:30:00,197.09,197.52,197.05,197.44,44779.0,191.0669,191.4838,191.0282,191.4062,44779.0
2022-04-07 12:40:00,197.43,197.7,197.4,197.61,37775.0,191.3966,191.6583,191.3675,191.5711,37775.0
2022-04-07 12:50:00,197.61,198.02,197.59,197.87,34506.0,191.5711,191.9685,191.5517,191.8231,34506.0
2022-04-07 13:00:00,197.86,198.62,197.84,198.55,45211.0,191.8134,192.5502,191.794,192.4823,45211.0
2022-04-07 13:10:00,198.58,199.05,198.54,198.91,42033.0,192.5114,192.967,192.4726,192.8313,42033.0
2022-04-07 13:20:00,198.95,199.28,198.92,199.26,41154.0,192.8701,193.19,192.841,193.1706,41154.0
2022-04-07 13:30:00,199.27,199.34,198.68,198.68,32011.0,193.1803,193.2482,192.6084,192.6084,32011.0
2022-04-07 13:40:00,198.7,198.8,198.52,198.56,31954.0,192.6277,192.7247,192.4532,192.492,31954.0
2022-04-07 13:50:00,198.58,199.21,198.55,199.21,35464.0,192.5114,193.1222,192.4823,193.1222,35464.0
2022-04-07 14:00:00,199.19,199.19,198.83,199.1,37843.0,193.1028,193.1028,192.7538,193.0155,37843.0
2022-04-07 14:10:00,199.06,199.17,198.7,198.71,48055.0,192.9767,193.0834,192.6277,192.6374,48055.0
2022-04-07 14:20:00,198.77,199.11,198.65,198.72,31855.0,192.6956,193.0252,192.5793,192.6471,31855.0
2022-04-07 14:30:00,198.72,198.81,198.24,198.4,33880.0,192.6471,192.7344,192.1818,192.3369,33880.0
2022-04-07 14:40:00,198.4,198.64,198.12,198.42,28569.0,192.3369,192.5696,192.0655,192.3563,28569.0
2022-04-07 14:50:00,198.42,198.9,198.34,198.86,22138.0,192.3563,192.8216,192.2787,192.7829,22138.0
2022-04-07 15:00:00,198.8,199.14,198.79,198.91,20752.0,192.7247,193.0543,192.715,192.8313,20752.0
2022-04-07 15:10:00,198.9,199.11,198.82,198.86,22202.0,192.8216,193.0252,192.7441,192.7829,22202.0
2022-04-07 15:20:00,198.81,198.84,198.53,198.64,31236.0,192.7344,192.7635,192.4629,192.5696,31236.0
2022-04-07 15:30:00,198.65,199.04,198.57,198.76,51626.0,192.5793,192.9574,192.5017,192.6859,51626.0
2022-04-07 15:40:00,198.77,198.89,198.51,198.67,55390.0,192.6956,192.8119,192.4435,192.5987,55390.0
2022-04-07 15:50:00,198.65,198.75,197.82,198.01,168889.0,192.5793,192.6762,191.7746,191.9588,168889.0
2022-04-08 09:30:00,197.79,199.45,197.59,198.92,49651.0,191.7456,193.3548,191.5517,192.841,49651.0
2022-04-08 09:40:00,198.84,199.77,198.41,199.51,52147.0,192.7635,193.665,192.3466,193.413,52147.0
2022-04-08 09:50:00,199.5,200.12,199.5,199.58,79198.0,193.4033,194.0043,193.4033,193.4808,79198.0
2022-04-08 10:00:00,199.53,199.7,198.56,198.98,28318.0,193.4324,193.5972,192.492,192.8992,28318.0
2022-04-08 10:10:00,198.96,199.43,198.75,199.39,38674.0,192.8798,193.3354,192.6762,193.2967,38674.0
2022-04-08 10:20:00,199.37,199.55,198.99,199.11,16538.0,193.2773,193.4518,192.9089,193.0252,16538.0
2022-04-08 10:30:00,199.11,199.29,198.95,199.16,23413.0,193.0252,193.1997,192.8701,193.0737,23413.0
2022-04-08 10:40:00,199.2,199.29,198.88,198.92,24287.0,193.1125,193.1997,192.8022,192.841,24287.0
2022-04-08 10:50:00,198.87,200.08,198.87,200.08,39807.0,192.7925,193.9656,192.7925,193.9656,39807.0
2022-04-08 11:00:00,200.05,200.41,199.83,200.28,49502.0,193.9365,194.2855,193.7232,194.1595,49502.0
2022-04-08 11:10:00,200.31,200.59,200.2,200.51,28306.0,194.1885,194.46,194.0819,194.3824,28306.0
2022-04-08 11:20:00,200.52,200.69,200.49,200.55,40510.0,194.3921,194.5569,194.363,194.4212,40510.0
2022-04-08 11:30:00,200.59,200.88,200.49,200.72,23884.0,194.46,194.7411,194.363,194.586,23884.0
2022-04-08 11:40:00,200.75,200.86,200.54,200.72,31748.0,194.6151,194.7217,194.4115,194.586,31748.0
2022-04-08 11:50:00,200.67,200.86,200.58,200.8,25217.0,194.5375,194.7217,194.4503,194.6636,25217.0
2022-04-08 12:00:00,200.78,200.9,200.4,200.44,29951.0,194.6442,194.7605,194.2758,194.3146,29951.0
2022-04-08 12:10:00,200.34,200.38,199.73,200.06,17850.0,194.2176,194.2564,193.6263,193.9462,17850.0
2022-04-08 12:20:00,200.01,200.02,199.78,199.78,17911.0,193.8977,193.9074,193.6747,193.6747,17911.0
2022-04-08 12:30:00,199.75,199.78,199.39,199.76,22487.0,193.6457,193.6747,193.2967,193.6553,22487.0
2022-04-08 12:40:00,199.74,200.19,199.47,200.19,22797.0,193.636,194.0722,193.3742,194.0722,22797.0
2022-04-08 12:50:00,200.27,200.64,200.17,200.6,21289.0,194.1498,194.5085,194.0528,194.4697,21289.0
2022-04-08 13:00:00,200.62,200.77,200.46,200.62,20062.0,194.4891,194.6345,194.334,194.4891,20062.0
2022-04-08 13:10:00,200.65,200.72,200.45,200.64,28951.0,194.5181,194.586,194.3243,194.5085,28951.0
2022-04-08 13:20:00,200.64,200.75,200.58,200.75,16536.0,194.5085,194.6151,194.4503,194.6151,16536.0
2022-04-08 13:30:00,200.76,200.76,200.42,200.72,21355.0,194.6248,194.6248,194.2952,194.586,21355.0
2022-04-08 13:40:00,200.72,200.76,200.5,200.63,24126.0,194.586,194.6248,194.3727,194.4988,24126.0
2022-04-08 13:50:00,200.62,201.32,200.61,201.28,60149.0,194.4891,195.1677,194.4794,195.1289,60149.0
2022-04-08 14:00:00,201.23,201.26,200.79,200.95,26105.0,195.0804,195.1095,194.6539,194.809,26105.0
2022-04-08 14:10:00,200.98,201.1,200.87,201.0,16569.0,194.8381,194.9544,194.7314,194.8575,16569.0
2022-04-08 14:20:00,201.01,201.1,200.43,200.61,22318.0,194.8671,194.9544,194.3049,194.4794,22318.0
2022-04-08 14:30:00,200.56,200.6,200.36,200.56,14457.0,194.4309,194.4697,194.237,194.4309,14457.0
2022-04-08 14:40:00,200.5,200.57,200.26,200.52,16358.0,194.3727,194.4406,194.1401,194.3921,16358.0
2022-04-08 14:50:00,200.51,200.84,200.48,200.58,25136.0,194.3824,194.7023,194.3533,194.4503,25136.0
2022-04-08 15:00:00,200.59,200.79,200.5,200.62,21511.0,194.46,194.6539,194.3727,194.4891,21511.0
2022-04-08 15:10:00,200.6,201.25,200.53,201.01,61414.0,194.4697,195.0998,194.4018,194.8671,61414.0
2022-04-08 15:20:00,201.0,201.17,200.97,201.06,29161.0,194.8575,195.0223,194.8284,194.9156,29161.0
2022-04-08 15:30:00,201.12,201.17,200.94,201.01,67064.0,194.9738,195.0223,194.7993,194.8671,67064.0
2022-04-08 15:40:00,201.0,201.09,200.51,200.51,89245.0,194.8575,194.9447,194.3824,194.3824,89245.0
2022-04-08 15:50:00,200.54,200.61,199.81,200.24,283421.0,194.4115,194.4794,193.7038,194.1207,283421.0
2022-04-11 09:30:00,198.97,199.88,197.4,197.4,48115.0,192.8895,193.7717,191.3675,191.3675,48115.0
2022-04-11 09:40:00,197.6,197.9,197.05,197.66,23238.0,191.5614,191.8522,191.0282,191.6195,23238.0
2022-04-11 09:50:00,197.54,197.83,195.78,195.78,21982.0,191.5032,191.7843,189.797,189.797,21982.0
2022-04-11 10:00:00,195.89,195.95,194.19,194.37,38556.0,189.9036,189.9618,188.2556,188.4301,38556.0
2022-04-11 10:10:00,194.34,194.49,193.55,193.66,28538.0,188.401,188.5464,187.6351,187.7418,28538.0
2022-04-11 10:20:00,193.56,193.77,193.14,193.45,24920.0,187.6448,187.8484,187.2377,187.5382,24920.0
2022-04-11 10:30:00,193.44,193.96,193.14,193.88,28044.0,187.5285,188.0326,187.2377,187.955,28044.0
2022-04-11 10:40:00,193.84,194.11,193.5,193.86,27033.0,187.9163,188.178,187.5867,187.9357,27033.0
2022-04-11 10:50:00,193.86,194.69,193.78,194.67,13178.0,187.9357,188.7403,187.8581,188.7209,13178.0
2022-04-11 11:00:00,194.63,195.07,194.62,194.79,18152.0,188.6821,189.1087,188.6724,188.8372,18152.0
2022-04-11 11:10:00,194.79,195.49,194.31,195.23,17733.0,188.8372,189.5158,188.3719,189.2638,17733.0
2022-04-11 11:20:00,195.05,195.53,194.89,195.12,37457.0,189.0893,189.5546,188.9342,189.1571,37457.0
2022-04-11 11:30:00,195.07,195.8,195.05,195.63,20237.0,189.1087,189.8164,189.0893,189.6516,20237.0
2022-04-11 11:40:00,195.67,196.04,195.5,195.56,19428.0,189.6903,190.049,189.5255,189.5837,19428.0
2022-04-11 11:50:00,195.59,195.93,195.38,195.43,10326.0,189.6128,189.9424,189.4092,189.4577,10326.0
2022-04-11 12:00:00,195.44,195.68,195.38,195.68,9303.0,189.4674,189.7,189.4092,189.7,9303.0
2022-04-11 12:10:00,195.62,195.67,195.23,195.24,18657.0,189.6419,189.6903,189.2638,189.2735,18657.0
2022-04-11 12:20:00,195.29,195.32,195.07,195.3,11336.0,189.322,189.351,189.1087,189.3316,11336.0
2022-04-11 12:30:00,195.36,195.38,195.17,195.26,14932.0,189.3898,189.4092,189.2056,189.2929,14932.0
2022-04-11 12:40:00,195.21,195.43,195.07,195.33,18526.0,189.2444,189.4577,189.1087,189.3607,18526.0
2022-04-11 12:50:00,195.31,195.71,195.23,195.66,62595.0,189.3413,189.7291,189.2638,189.6806,62595.0
2022-04-11 13:00:00,195.67,195.77,194.83,194.94,15875.0,189.6903,189.7873,188.876,188.9826,15875.0
2022-04-11 13:10:00,194.96,195.04,194.49,194.59,18053.0,189.002,189.0796,188.5464,188.6433,18053.0
2022-04-11 13:20:00,194.57,194.57,194.06,194.38,11954.0,188.624,188.624,188.1295,188.4398,11954.0
2022-04-11 13:30:00,194.37,194.7,194.17,194.22,18339.0,188.4301,188.75,188.2362,188.2846,18339.0
2022-04-11 13:40:00,194.19,194.36,194.09,194.32,11034.0,188.2556,188.4204,188.1586,188.3816,11034.0
2022-04-11 13:50:00,194.38,194.68,194.34,194.65,19744.0,188.4398,188.7306,188.401,188.7015,19744.0
2022-04-11 14:00:00,194.74,194.8,194.36,194.74,7210.0,188.7888,188.8469,188.4204,188.7888,7210.0
2022-04-11 14:10:00,194.75,194.81,193.94,193.96,17501.0,188.7985,188.8566,188.0132,188.0326,17501.0
2022-04-11 14:20:00,194.02,194.42,194.02,194.37,16786.0,188.0908,188.4785,188.0908,188.4301,16786.0
2022-04-11 14:30:00,194.27,194.27,193.95,194.14,24221.0,188.3331,188.3331,188.0229,188.2071,24221.0
2022-04-11 14:40:00,194.17,194.57,194.17,194.49,27190.0,188.2362,188.624,188.2362,188.5464,27190.0
2022-04-11 14:50:00,194.5,194.6,194.34,194.4,13922.0,188.5561,188.653,188.401,188.4591,13922.0
2022-04-11 15:00:00,194.38,194.42,193.92,194.0,13590.0,188.4398,188.4785,187.9938,188.0714,13590.0
2022-04-11 15:10:00,194.01,194.04,193.38,193.41,16877.0,188.0811,188.1102,187.4703,187.4994,16877.0
2022-04-11 15:20:00,193.39,193.53,193.17,193.22,21435.0,187.48,187.6157,187.2667,187.3152,21435.0
2022-04-11 15:30:00,193.23,193.31,192.99,193.01,31252.0,187.3249,187.4025,187.0922,187.1116,31252.0
2022-04-11 15:40:00,192.98,193.08,192.76,192.92,60501.0,187.0825,187.1795,186.8693,187.0244,60501.0
2022-04-11 15:50:00,192.89,193.06,192.01,192.55,155459.0,186.9953,187.1601,186.1422,186.6657,155459.0
2022-04-12 09:30:00,192.11,192.44,190.92,191.97,64030.0,186.2391,186.559,185.0855,186.1034,64030.0
2022-04-12 09:40:00,191.86,193.31,191.37,192.79,15736.0,185.9968,187.4025,185.5217,186.8984,15736.0
2022-04-12 09:50:00,192.78,193.19,192.51,192.58,23481.0,186.8887,187.2861,186.6269,186.6948,23481.0
2022-04-12 10:00:00,192.59,192.74,191.52,191.92,20389.0,186.7045,186.8499,185.6672,186.0549,20389.0
2022-04-12 10:10:00,192.03,192.71,191.68,192.31,19978.0,186.1616,186.8208,185.8223,186.433,19978.0
2022-04-12 10:20:00,192.26,192.55,191.61,191.67,17804.0,186.3845,186.6657,185.7544,185.8126,17804.0
2022-04-12 10:30:00,191.69,191.87,191.38,191.66,17851.0,185.832,186.0065,185.5314,185.8029,17851.0
2022-04-12 10:40:00,191.68,191.72,191.02,191.08,11205.0,185.8223,185.861,185.1824,185.2406,11205.0
2022-04-12 10:50:00,191.06,191.87,190.88,191.73,19325.0,185.2212,186.0065,185.0467,185.8707,19325.0
2022-04-12 11:00:00,191.63,192.01,191.55,191.69,12032.0,185.7738,186.1422,185.6962,185.832,12032.0
2022-04-12 11:10:00,191.61,192.29,191.61,192.29,10016.0,185.7544,186.4136,185.7544,186.4136,10016.0
2022-04-12 11:20:00,192.34,192.91,192.31,192.66,12349.0,186.4621,187.0147,186.433,186.7723,12349.0
2022-04-12 11:30:00,192.68,192.85,192.25,192.43,12025.0,186.7917,186.9565,186.3749,186.5494,12025.0
2022-04-12 11:40:00,192.4,192.6,192.22,192.31,8798.0,186.5203,186.7142,186.3458,186.433,8798.0
2022-04-12 11:50:00,192.31,192.32,192.03,192.09,9146.0,186.433,186.4427,186.1616,186.2197,9146.0
2022-04-12 12:00:00,192.12,192.56,192.07,192.21,12287.0,186.2488,186.6754,186.2004,186.3361,12287.0
2022-04-12 12:10:00,192.2,192.61,191.99,192.41,8182.0,186.3264,186.7239,186.1228,186.53,8182.0
2022-04-12 12:20:00,192.32,192.42,191.81,191.94,11078.0,186.4427,186.5397,185.9483,186.0743,11078.0
2022-04-12 12:30:00,191.86,192.0,191.55,191.55,15300.0,185.9968,186.1325,185.6962,185.6962,15300.0
2022-04-12 12:40:00,191.53,191.53,190.99,191.06,9422.0,185.6769,185.6769,185.1534,185.2212,9422.0
2022-04-12 12:50:00,191.06,191.25,191.05,191.06,8243.0,185.2212,185.4054,185.2115,185.2212,8243.0
2022-04-12 13:00:00,190.99,191.1,190.77,190.95,7936.0,185.1534,185.26,184.9401,185.1146,7936.0
2022-04-12 13:10:00,190.97,191.38,190.92,191.13,11782.0,185.134,185.5314,185.0855,185.2891,11782.0
2022-04-12 13:20:00,191.16,191.38,190.86,191.18,12268.0,185.3182,185.5314,185.0273,185.3376,12268.0
2022-04-12 13:30:00,191.16,191.49,191.01,191.36,11668.0,185.3182,185.6381,185.1727,185.5121,11668.0
2022-04-12 13:40:00,191.34,191.47,190.82,190.92,10862.0,185.4927,185.6187,184.9886,185.0855,10862.0
2022-04-12 13:50:00,190.87,190.87,190.24,190.25,14129.0,185.037,185.037,184.4263,184.436,14129.0
2022-04-12 14:00:00,190.23,190.23,189.65,189.97,24417.0,184.4166,184.4166,183.8543,184.1645,24417.0
2022-04-12 14:10:00,189.99,189.99,189.13,189.13,23311.0,184.1839,184.1839,183.3502,183.3502,23311.0
2022-04-12 14:20:00,189.15,189.19,188.78,188.96,17314.0,183.3696,183.4084,183.0109,183.1854,17314.0
2022-04-12 14:30:00,188.96,189.06,188.61,188.67,28048.0,183.1854,183.2823,182.8461,182.9043,28048.0
2022-04-12 14:40:00,188.68,189.11,188.43,188.9,23329.0,182.914,183.3308,182.6716,183.1272,23329.0
2022-04-12 14:50:00,188.93,189.04,188.7,188.82,9316.0,183.1563,183.2629,182.9333,183.0497,9316.0
2022-04-12 15:00:00,188.75,188.84,187.85,187.85,13985.0,182.9818,183.0691,182.1093,182.1093,13985.0
2022-04-12 15:10:00,187.86,187.96,187.77,187.87,21285.0,182.119,182.216,182.0318,182.1287,21285.0
2022-04-12 15:20:00,187.97,188.03,187.15,187.3,40333.0,182.2256,182.2838,181.4307,181.5761,40333.0
2022-04-12 15:30:00,187.26,187.78,187.22,187.62,48338.0,181.5373,182.0415,181.4986,181.8863,48338.0
2022-04-12 15:40:00,187.58,188.15,187.54,188.0,49073.0,181.8476,182.4001,181.8088,182.2547,49073.0
2022-04-12 15:50:00,187.99,188.13,187.68,188.01,138042.0,182.245,182.3808,181.9445,182.2644,138042.0
2022-04-13 09:30:00,187.99,189.54,187.8,188.01,38673.0,182.245,183.7477,182.0608,182.2644,38673.0
2022-04-13 09:40:00,188.17,188.92,187.89,187.9,16834.0,182.4195,183.1466,182.1481,182.1578,16834.0
2022-04-13 09:50:00,187.89,187.92,186.86,187.1,27409.0,182.1481,182.1772,181.1496,181.3822,27409.0
2022-04-13 10:00:00,187.11,187.23,186.2,186.2,14337.0,181.3919,181.5083,180.5097,180.5097,14337.0
2022-04-13 10:10:00,186.05,186.87,186.05,186.87,16418.0,180.3643,181.1593,180.3643,181.1593,16418.0
2022-04-13 10:20:00,187.0,187.41,186.95,187.35,7976.0,181.2853,181.6828,181.2368,181.6246,7976.0
2022-04-13 10:30:00,187.27,187.77,187.12,187.24,10575.0,181.547,182.0318,181.4016,181.518,10575.0
2022-04-13 10:40:00,187.31,187.61,187.22,187.48,11132.0,181.5858,181.8767,181.4986,181.7506,11132.0
2022-04-13 10:50:00,187.37,187.54,187.25,187.53,7982.0,181.644,181.8088,181.5277,181.7991,7982.0
2022-04-13 11:00:00,187.52,187.75,187.29,187.32,12543.0,181.7894,182.0124,181.5664,181.5955,12543.0
2022-04-13 11:10:00,187.4,187.64,187.3,187.52,16876.0,181.6731,181.9057,181.5761,181.7894,16876.0
2022-04-13 11:20:00,187.51,188.03,187.51,187.9,30931.0,181.7797,182.2838,181.7797,182.1578,30931.0
2022-04-13 11:30:00,187.99,188.35,187.88,187.99,19895.0,182.245,182.594,182.1384,182.245,19895.0
2022-04-13 11:40:00,187.99,188.12,187.8,187.92,7192.0,182.245,182.3711,182.0608,182.1772,7192.0
2022-04-13 11:50:00,187.9,188.1,187.78,188.02,14276.0,182.1578,182.3517,182.0415,182.2741,14276.0
2022-04-13 12:00:00,188.02,188.38,187.94,188.38,8445.0,182.2741,182.6231,182.1966,182.6231,8445.0
2022-04-13 12:10:00,188.37,188.57,188.16,188.55,15055.0,182.6134,182.8073,182.4098,182.7879,15055.0
2022-04-13 12:20:00,188.51,188.98,188.46,188.5,21779.0,182.7491,183.2048,182.7007,182.7395,21779.0
2022-04-13 12:30:00,188.53,188.97,188.53,188.89,27794.0,182.7685,183.1951,182.7685,183.1175,27794.0
2022-04-13 12:40:00,188.88,189.28,188.88,189.0,19466.0,183.1078,183.4956,183.1078,183.2242,19466.0
2022-04-13 12:50:00,189.0,189.09,188.77,188.78,8450.0,183.2242,183.3114,183.0012,183.0109,8450.0
2022-04-13 13:00:00,188.85,189.08,188.76,189.04,9871.0,183.0788,183.3017,182.9915,183.2629,9871.0
2022-04-13 13:10:00,189.02,189.14,188.9,188.92,5431.0,183.2436,183.3599,183.1272,183.1466,5431.0
2022-04-13 13:20:00,188.94,189.37,188.94,189.26,19709.0,183.166,183.5829,183.166,183.4762,19709.0
2022-04-13 13:30:00,189.31,189.34,189.1,189.25,24984.0,183.5247,183.5538,183.3211,183.4665,24984.0
2022-04-13 13:40:00,189.23,189.31,189.17,189.23,13823.0,183.4471,183.5247,183.389,183.4471,13823.0
2022-04-13 13:50:00,189.21,189.44,189.19,189.39,15945.0,183.4278,183.6507,183.4084,183.6023,15945.0
2022-04-13 14:00:00,189.39,189.6,189.24,189.59,7718.0,183.6023,183.8058,183.4568,183.7961,7718.0
2022-04-13 14:10:00,189.5,189.56,189.31,189.52,7730.0,183.7089,183.7671,183.5247,183.7283,7730.0
2022-04-13 14:20:00,189.6,189.6,189.2,189.32,12421.0,183.8058,183.8058,183.4181,183.5344,12421.0
2022-04-13 14:30:00,189.33,189.69,189.33,189.68,14823.0,183.5441,183.8931,183.5441,183.8834,14823.0
2022-04-13 14:40:00,189.69,189.9,189.59,189.9,18369.0,183.8931,184.0967,183.7961,184.0967,18369.0
2022-04-13 14:50:00,189.87,189.87,189.63,189.8,14809.0,184.0676,184.0676,183.8349,183.9997,14809.0
2022-04-13 15:00:00,189.78,189.95,189.6,189.92,17432.0,183.9803,184.1451,183.8058,184.1161,17432.0
2022-04-13 15:10:00,189.87,190.07,189.84,189.92,21074.0,184.0676,184.2615,184.0385,184.1161,21074.0
2022-04-13 15:20:00,189.89,189.89,189.75,189.77,12930.0,184.087,184.087,183.9513,183.9706,12930.0
2022-04-13 15:30:00,189.76,189.85,189.59,189.69,28480.0,183.9609,184.0482,183.7961,183.8931,28480.0
2022-04-13 15:40:00,189.69,190.02,189.67,189.91,52537.0,183.8931,184.213,183.8737,184.1064,52537.0
2022-04-13 15:50:00,189.92,189.92,189.1,189.56,162322.0,184.1161,184.1161,183.3211,183.7671,162322.0
2022-04-14 09:30:00,189.9,190.51,189.4,189.45,103109.0,184.0967,184.688,183.6119,183.6604,103109.0
2022-04-14 09:40:00,189.42,189.56,188.29,188.32,18931.0,183.6313,183.7671,182.5359,182.565,18931.0
2022-04-14 09:50:00,188.26,188.26,187.74,187.99,22501.0,182.5068,182.5068,182.0027,182.245,22501.0
2022-04-14 10:00:00,187.98,187.99,186.53,186.54,21732.0,182.2353,182.245,180.8297,180.8393,21732.0
2022-04-14 10:10:00,186.51,187.44,186.32,187.33,23094.0,180.8103,181.7118,180.6261,181.6052,23094.0
2022-04-14 10:20:00,187.26,187.75,187.1,187.44,17711.0,181.5373,182.0124,181.3822,181.7118,17711.0
2022-04-14 10:30:00,187.37,188.11,187.37,188.11,26182.0,181.644,182.3614,181.644,182.3614,26182.0
2022-04-14 10:40:00,188.17,189.1,187.99,188.89,20866.0,182.4195,183.3211,182.245,183.1175,20866.0
2022-04-14 10:50:00,188.83,189.6,188.68,189.39,17194.0,183.0594,183.8058,182.914,183.6023,17194.0
2022-04-14 11:00:00,189.38,189.94,189.37,189.6,15801.0,183.5926,184.1354,183.5829,183.8058,15801.0
2022-04-14 11:10:00,189.62,189.86,189.17,189.17,13734.0,183.8252,184.0579,183.389,183.389,13734.0
2022-04-14 11:20:00,189.19,189.78,188.84,189.55,18430.0,183.4084,183.9803,183.0691,183.7574,18430.0
2022-04-14 11:30:00,189.49,189.49,188.9,189.05,10290.0,183.6992,183.6992,183.1272,183.2726,10290.0
2022-04-14 11:40:00,189.11,189.19,188.91,189.14,10221.0,183.3308,183.4084,183.1369,183.3599,10221.0
2022-04-14 11:50:00,189.11,189.29,189.07,189.18,4608.0,183.3308,183.5053,183.292,183.3987,4608.0
2022-04-14 12:00:00,189.16,189.23,188.97,189.17,8601.0,183.3793,183.4471,183.1951,183.389,8601.0
2022-04-14 12:10:00,189.19,189.19,188.97,189.01,6839.0,183.4084,183.4084,183.1951,183.2339,6839.0
2022-04-14 12:20:00,189.0,189.38,188.95,189.02,16898.0,183.2242,183.5926,183.1757,183.2436,16898.0
2022-04-14 12:30:00,189.12,189.26,188.97,188.99,9221.0,183.3405,183.4762,183.1951,183.2145,9221.0
2022-04-14 12:40:00,189.0,189.13,188.84,189.08,10811.0,183.2242,183.3502,183.0691,183.3017,10811.0
2022-04-14 12:50:00,189.06,189.32,189.03,189.21,10612.0,183.2823,183.5344,183.2533,183.4278,10612.0
2022-04-14 13:00:00,189.24,189.36,189.19,189.19,9497.0,183.4568,183.5732,183.4084,183.4084,9497.0
2022-04-14 13:10:00,189.13,189.24,188.85,189.15,23703.0,183.3502,183.4568,183.0788,183.3696,23703.0
2022-04-14 13:20:00,189.15,189.25,188.96,189.18,14663.0,183.3696,183.4665,183.1854,183.3987,14663.0
2022-04-14 13:30:00,189.28,189.46,189.22,189.25,9905.0,183.4956,183.6701,183.4374,183.4665,9905.0
2022-04-14 13:40:00,189.28,189.38,189.03,189.03,16840.0,183.4956,183.5926,183.2533,183.2533,16840.0
2022-04-14 13:50:00,189.02,189.08,188.81,189.04,22350.0,183.2436,183.3017,183.04,183.2629,22350.0
2022-04-14 14:00:00,189.03,189.11,188.6,188.8,25372.0,183.2533,183.3308,182.8364,183.0303,25372.0
2022-04-14 14:10:00,188.81,188.96,188.59,188.89,38298.0,183.04,183.1854,182.8267,183.1175,38298.0
2022-04-14 14:20:00,188.83,188.88,188.5,188.52,14064.0,183.0594,183.1078,182.7395,182.7588,14064.0
2022-04-14 14:30:00,188.61,188.69,188.49,188.62,40257.0,182.8461,182.9236,182.7298,182.8558,40257.0
2022-04-14 14:40:00,188.64,188.73,188.56,188.59,54534.0,182.8752,182.9624,182.7976,182.8267,54534.0
2022-04-14 14:50:00,188.59,188.69,188.3,188.31,57507.0,182.8267,182.9236,182.5456,182.5553,57507.0
2022-04-14 15:00:00,188.27,188.29,187.9,188.14,35993.0,182.5165,182.5359,182.1578,182.3905,35993.0
2022-04-14 15:10:00,188.17,188.23,187.67,188.1,30398.0,182.4195,182.4777,181.9348,182.3517,30398.0
2022-04-14 15:20:00,188.16,188.4,188.16,188.29,19490.0,182.4098,182.6425,182.4098,182.5359,19490.0
2022-04-14 15:30:00,188.27,188.3,187.9,187.98,46648.0,182.5165,182.5456,182.1578,182.2353,46648.0
2022-04-14 15:40:00,187.97,188.15,187.79,187.88,36101.0,182.2256,182.4001,182.0511,182.1384,36101.0
2022-04-14 15:50:00,187.7,187.78,187.2,187.29,107116.0,181.9639,182.0415,181.4792,181.5664,107116.0
2022-04-18 09:30:00,186.55,187.22,186.23,186.43,26618.0,180.849,181.4986,180.5388,180.7327,26618.0
2022-04-18 09:40:00,186.33,186.99,185.81,186.05,15854.0,180.6358,181.2756,180.1317,180.3643,15854.0
2022-04-18 09:50:00,186.09,186.13,184.98,184.98,22857.0,180.4031,180.4419,179.327,179.327,22857.0
2022-04-18 10:00:00,184.94,185.22,184.51,184.63,16476.0,179.2882,179.5597,178.8714,178.9877,16476.0
2022-04-18 10:10:00,184.51,184.85,184.38,184.82,13268.0,178.8714,179.201,178.7454,179.1719,13268.0
2022-04-18 10:20:00,184.83,185.33,184.73,184.76,10349.0,179.1816,179.6663,179.0847,179.1137,10349.0
2022-04-18 10:30:00,184.77,185.01,184.45,184.76,45436.0,179.1234,179.3561,178.8132,179.1137,45436.0
2022-04-18 10:40:00,184.77,184.89,184.44,184.81,87311.0,179.1234,179.2398,178.8035,179.1622,87311.0
2022-04-18 10:50:00,184.82,184.86,184.19,184.59,17741.0,179.1719,179.2107,178.5612,178.9489,17741.0
2022-04-18 11:00:00,184.6,184.72,184.13,184.13,13813.0,178.9586,179.075,178.503,178.503,13813.0
2022-04-18 11:10:00,184.09,184.18,183.57,183.68,13583.0,178.4642,178.5515,177.9601,178.0668,13583.0
2022-04-18 11:20:00,183.76,183.9,183.47,183.84,18581.0,178.1443,178.28,177.8632,178.2219,18581.0
2022-04-18 11:30:00,183.86,184.0,183.58,183.59,12407.0,178.2413,178.377,177.9698,177.9795,12407.0
2022-04-18 11:40:00,183.59,183.78,183.48,183.49,12810.0,177.9795,178.1637,177.8729,177.8826,12810.0
2022-04-18 11:50:00,183.44,183.63,183.38,183.55,14162.0,177.8341,178.0183,177.7759,177.9407,14162.0
2022-04-18 12:00:00,183.56,183.65,183.07,183.09,20076.0,177.9504,178.0377,177.4754,177.4948,20076.0
2022-04-18 12:10:00,183.02,183.28,182.77,182.97,22809.0,177.4269,177.679,177.1846,177.3784,22809.0
2022-04-18 12:20:00,182.99,183.01,182.81,182.96,29002.0,177.3978,177.4172,177.2233,177.3688,29002.0
2022-04-18 12:30:00,182.94,183.01,182.67,182.72,19914.0,177.3494,177.4172,177.0876,177.1361,19914.0
2022-04-18 12:40:00,182.7,182.9,182.54,182.75,13760.0,177.1167,177.3106,176.9616,177.1652,13760.0
2022-04-18 12:50:00,182.75,183.01,182.69,182.94,18441.0,177.1652,177.4172,177.107,177.3494,18441.0
2022-04-18 13:00:00,182.94,183.0,182.63,182.8,36402.0,177.3494,177.4075,177.0488,177.2136,36402.0
2022-04-18 13:10:00,182.79,183.23,182.77,182.84,36808.0,177.2039,177.6305,177.1846,177.2524,36808.0
2022-04-18 13:20:00,182.83,183.45,182.72,183.45,18939.0,177.2427,177.8438,177.1361,177.8438,18939.0
2022-04-18 13:30:00,183.45,183.95,183.42,183.87,18140.0,177.8438,178.3285,177.8147,178.2509,18140.0
2022-04-18 13:40:00,183.87,184.14,183.83,183.95,27725.0,178.2509,178.5127,178.2122,178.3285,27725.0
2022-04-18 13:50:00,183.95,184.37,183.79,183.99,32869.0,178.3285,178.7357,178.1734,178.3673,32869.0
2022-04-18 14:00:00,184.02,184.25,183.93,184.05,29609.0,178.3964,178.6193,178.3091,178.4254,29609.0
2022-04-18 14:10:00,184.03,184.1,183.61,183.84,12801.0,178.4061,178.4739,177.9989,178.2219,12801.0
2022-04-18 14:20:00,183.81,184.07,183.48,183.48,23965.0,178.1928,178.4448,177.8729,177.8729,23965.0
2022-04-18 14:30:00,183.51,183.74,183.42,183.48,21546.0,177.9019,178.1249,177.8147,177.8729,21546.0
2022-04-18 14:40:00,183.56,183.57,183.02,183.15,25005.0,177.9504,177.9601,177.4269,177.5529,25005.0
2022-04-18 14:50:00,183.12,183.41,183.09,183.15,26266.0,177.5239,177.805,177.4948,177.5529,26266.0
2022-04-18 15:00:00,183.18,183.26,182.84,182.91,20985.0,177.582,177.6596,177.2524,177.3203,20985.0
2022-04-18 15:10:00,182.89,182.99,182.36,182.36,18911.0,177.3009,177.3978,176.7871,176.7871,18911.0
2022-04-18 15:20:00,182.35,182.57,182.25,182.42,31221.0,176.7774,176.9907,176.6805,176.8453,31221.0
2022-04-18 15:30:00,182.4,182.44,182.03,182.08,60680.0,176.8259,176.8646,176.4672,176.5156,60680.0
2022-04-18 15:40:00,182.11,182.21,181.76,181.8,72193.0,176.5447,176.6417,176.2054,176.2442,72193.0
2022-04-18 15:50:00,181.77,182.84,181.72,182.82,154358.0,176.2151,177.2524,176.1666,177.233,154358.0
2022-04-19 09:30:00,183.24,183.84,182.78,183.79,40226.0,177.6402,178.2219,177.1943,178.1734,40226.0
2022-04-19 09:40:00,183.5,184.62,183.39,184.31,20019.0,177.8923,178.978,177.7856,178.6775,20019.0
2022-04-19 09:50:00,184.35,184.96,184.1,184.65,12860.0,178.7163,179.3076,178.4739,179.0071,12860.0
2022-04-19 10:00:00,184.7,184.71,184.21,184.7,14341.0,179.0556,179.0653,178.5806,179.0556,14341.0
2022-04-19 10:10:00,184.83,185.43,184.68,185.11,13883.0,179.1816,179.7633,179.0362,179.4531,13883.0
2022-04-19 10:20:00,185.12,185.76,184.89,185.76,21415.0,179.4627,180.0832,179.2398,180.0832,21415.0
2022-04-19 10:30:00,185.75,185.82,185.42,185.64,19027.0,180.0735,180.1414,179.7536,179.9669,19027.0
2022-04-19 10:40:00,185.56,185.85,185.48,185.52,13360.0,179.8893,180.1704,179.8117,179.8505,13360.0
2022-04-19 10:50:00,185.46,185.48,184.88,185.06,10703.0,179.7924,179.8117,179.2301,179.4046,10703.0
2022-04-19 11:00:00,185.02,185.38,184.89,185.37,10478.0,179.3658,179.7148,179.2398,179.7051,10478.0
2022-04-19 11:10:00,185.27,185.56,185.14,185.14,13960.0,179.6082,179.8893,179.4821,179.4821,13960.0
2022-04-19 11:20:00,185.15,185.86,185.13,185.84,14781.0,179.4918,180.1801,179.4724,180.1607,14781.0
2022-04-19 11:30:00,185.92,185.92,185.44,185.62,11542.0,180.2383,180.2383,179.773,179.9475,11542.0
2022-04-19 11:40:00,185.61,185.63,185.22,185.44,11786.0,179.9378,179.9572,179.5597,179.773,11786.0
2022-04-19 11:50:00,185.49,185.69,185.46,185.6,15083.0,179.8214,180.0153,179.7924,179.9281,15083.0
2022-04-19 12:00:00,185.66,186.2,185.5,186.16,22407.0,179.9862,180.5097,179.8311,180.471,22407.0
2022-04-19 12:10:00,186.17,186.2,185.89,186.07,8565.0,180.4807,180.5097,180.2092,180.3837,8565.0
2022-04-19 12:20:00,186.15,186.21,185.82,185.93,11772.0,180.4613,180.5194,180.1414,180.248,11772.0
2022-04-19 12:30:00,185.9,186.09,185.6,185.64,20201.0,180.2189,180.4031,179.9281,179.9669,20201.0
2022-04-19 12:40:00,185.66,185.82,185.6,185.78,12860.0,179.9862,180.1414,179.9281,180.1026,12860.0
2022-04-19 12:50:00,185.78,185.94,185.68,185.8,11693.0,180.1026,180.2577,180.0056,180.122,11693.0
2022-04-19 13:00:00,185.79,185.81,185.37,185.37,12437.0,180.1123,180.1317,179.7051,179.7051,12437.0
2022-04-19 13:10:00,185.38,185.5,185.05,185.48,12599.0,179.7148,179.8311,179.3949,179.8117,12599.0
2022-04-19 13:20:00,185.51,185.65,185.2,185.26,9083.0,179.8408,179.9765,179.5403,179.5985,9083.0
2022-04-19 13:30:00,185.34,185.48,185.25,185.38,10869.0,179.676,179.8117,179.5888,179.7148,10869.0
2022-04-19 13:40:00,185.36,185.42,185.18,185.31,9327.0,179.6954,179.7536,179.5209,179.6469,9327.0
2022-04-19 13:50:00,185.35,185.69,185.35,185.45,10656.0,179.6857,180.0153,179.6857,179.7827,10656.0
2022-04-19 14:00:00,185.39,185.5,185.26,185.29,9308.0,179.7245,179.8311,179.5985,179.6275,9308.0
2022-04-19 14:10:00,185.27,185.27,184.95,185.03,21159.0,179.6082,179.6082,179.2979,179.3755,21159.0
2022-04-19 14:20:00,185.05,185.25,184.97,185.19,9024.0,179.3949,179.5888,179.3173,179.5306,9024.0
2022-04-19 14:30:00,185.18,185.36,185.02,185.32,14843.0,179.5209,179.6954,179.3658,179.6566,14843.0
2022-04-19 14:40:00,185.34,185.51,185.14,185.48,14885.0,179.676,179.8408,179.4821,179.8117,14885.0
2022-04-19 14:50:00,185.5,185.73,185.44,185.49,28413.0,179.8311,180.0541,179.773,179.8214,28413.0
2022-04-19 15:00:00,185.48,185.66,185.27,185.56,12559.0,179.8117,179.9862,179.6082,179.8893,12559.0
2022-04-19 15:10:00,185.63,186.13,185.54,186.04,15198.0,179.9572,180.4419,179.8699,180.3546,15198.0
2022-04-19 15:20:00,186.03,186.28,185.98,186.07,20171.0,180.3449,180.5873,180.2965,180.3837,20171.0
2022-04-19 15:30:00,186.08,186.41,186.08,186.25,26706.0,180.3934,180.7133,180.3934,180.5582,26706.0
2022-04-19 15:40:00,186.23,186.29,185.8,185.96,32794.0,180.5388,180.597,180.122,180.2771,32794.0
2022-04-19 15:50:00,186.01,186.36,185.67,185.96,95454.0,180.3255,180.6649,179.9959,180.2771,95454.0
2022-04-20 09:30:00,186.0,186.65,185.22,186.08,42528.0,180.6279,181.2592,179.8705,180.7056,42528.0
2022-04-20 09:40:00,186.01,186.93,185.67,185.9,25446.0,180.6376,181.5311,180.3075,180.5308,25446.0
2022-04-20 09:50:00,185.98,186.2,185.16,185.83,23404.0,180.6085,180.8222,179.8122,180.4628,23404.0
2022-04-20 10:00:00,185.8,187.19,185.43,187.18,30547.0,180.4337,181.7836,180.0744,181.7739,30547.0
2022-04-20 10:10:00,186.98,187.54,186.96,187.47,20068.0,181.5796,182.1235,181.5602,182.0555,20068.0
2022-04-20 10:20:00,187.42,188.62,187.41,188.33,32441.0,182.0069,183.1723,181.9972,182.8906,32441.0
2022-04-20 10:30:00,188.32,189.05,187.78,188.72,23379.0,182.8809,183.5898,182.3565,183.2694,23379.0
2022-04-20 10:40:00,188.61,188.89,188.41,188.84,58540.0,183.1626,183.4345,182.9683,183.3859,58540.0
2022-04-20 10:50:00,188.84,189.34,188.76,189.16,20877.0,183.3859,183.8715,183.3082,183.6967,20877.0
2022-04-20 11:00:00,189.22,189.43,188.77,189.35,23915.0,183.7549,183.9589,183.3179,183.8812,23915.0
2022-04-20 11:10:00,189.31,189.53,189.18,189.45,18177.0,183.8423,184.056,183.7161,183.9783,18177.0
2022-04-20 11:20:00,189.45,189.9,189.34,189.83,17520.0,183.9783,184.4153,183.8715,184.3473,17520.0
2022-04-20 11:30:00,189.78,189.83,189.57,189.7,11397.0,184.2988,184.3473,184.0948,184.2211,11397.0
2022-04-20 11:40:00,189.58,190.02,189.57,190.0,27268.0,184.1045,184.5318,184.0948,184.5124,27268.0
2022-04-20 11:50:00,190.01,190.19,189.76,189.87,18037.0,184.5221,184.6969,184.2793,184.3862,18037.0
2022-04-20 12:00:00,189.91,190.43,189.88,189.96,21623.0,184.425,184.93,184.3959,184.4736,21623.0
2022-04-20 12:10:00,189.85,190.08,189.72,189.9,10323.0,184.3667,184.5901,184.2405,184.4153,10323.0
2022-04-20 12:20:00,189.87,190.03,189.8,189.87,12461.0,184.3862,184.5415,184.3182,184.3862,12461.0
2022-04-20 12:30:00,189.9,190.53,189.85,190.38,10208.0,184.4153,185.0271,184.3667,184.8814,10208.0
2022-04-20 12:40:00,190.37,190.63,190.17,190.49,10982.0,184.8717,185.1242,184.6775,184.9883,10982.0
2022-04-20 12:50:00,190.54,190.8,190.46,190.6,38382.0,185.0368,185.2893,184.9591,185.0951,38382.0
2022-04-20 13:00:00,190.61,190.77,190.23,190.42,10337.0,185.1048,185.2602,184.7358,184.9203,10337.0
2022-04-20 13:10:00,190.37,190.41,190.09,190.09,12395.0,184.8717,184.9106,184.5998,184.5998,12395.0
2022-04-20 13:20:00,190.09,190.2,190.01,190.05,6837.0,184.5998,184.7066,184.5221,184.561,6837.0
2022-04-20 13:30:00,190.03,190.12,189.37,189.51,11333.0,184.5415,184.6289,183.9006,184.0366,11333.0
2022-04-20 13:40:00,189.53,189.73,189.42,189.42,5884.0,184.056,184.2502,183.9492,183.9492,5884.0
2022-04-20 13:50:00,189.34,189.47,189.27,189.46,6022.0,183.8715,183.9977,183.8035,183.988,6022.0
2022-04-20 14:00:00,189.42,189.61,189.32,189.46,6151.0,183.9492,184.1337,183.852,183.988,6151.0
2022-04-20 14:10:00,189.45,189.55,188.95,188.95,19450.0,183.9783,184.0754,183.4927,183.4927,19450.0
2022-04-20 14:20:00,188.89,189.05,188.8,188.8,7433.0,183.4345,183.5898,183.3471,183.3471,7433.0
2022-04-20 14:30:00,188.83,188.87,188.39,188.47,7127.0,183.3762,183.415,182.9489,183.0266,7127.0
2022-04-20 14:40:00,188.5,188.6,188.32,188.49,7278.0,183.0557,183.1528,182.8809,183.046,7278.0
2022-04-20 14:50:00,188.49,188.49,187.78,188.08,9367.0,183.046,183.046,182.3565,182.6479,9367.0
2022-04-20 15:00:00,188.08,188.35,188.03,188.19,10914.0,182.6479,182.9101,182.5993,182.7547,10914.0
2022-04-20 15:10:00,188.31,188.5,188.17,188.43,8713.0,182.8712,183.0557,182.7353,182.9878,8713.0
2022-04-20 15:20:00,188.39,188.56,188.22,188.48,7896.0,182.9489,183.114,182.7838,183.0363,7896.0
2022-04-20 15:30:00,188.51,188.54,188.05,188.25,21724.0,183.0654,183.0946,182.6187,182.8129,21724.0
2022-04-20 15:40:00,188.2,188.67,188.07,188.53,25397.0,182.7644,183.2208,182.6381,183.0849,25397.0
2022-04-20 15:50:00,188.55,188.6,187.76,187.88,169817.0,183.1043,183.1528,182.3371,182.4536,169817.0
2022-04-21 09:30:00,188.58,189.0,187.75,188.04,30182.0,183.1334,183.5413,182.3274,182.609,30182.0
2022-04-21 09:40:00,188.17,188.44,187.88,188.27,11825.0,182.7353,182.9975,182.4536,182.8324,11825.0
2022-04-21 09:50:00,188.34,189.08,188.29,188.86,12904.0,182.9003,183.619,182.8518,183.4053,12904.0
2022-04-21 10:00:00,188.96,189.08,188.5,188.78,14553.0,183.5024,183.619,183.0557,183.3276,14553.0
2022-04-21 10:10:00,188.7,188.72,187.67,187.68,10525.0,183.25,183.2694,182.2497,182.2594,10525.0
2022-04-21 10:20:00,187.6,188.05,187.24,187.99,12882.0,182.1817,182.6187,181.8321,182.5605,12882.0
2022-04-21 10:30:00,188.0,188.24,187.77,188.2,9365.0,182.5702,182.8032,182.3468,182.7644,9365.0
2022-04-21 10:40:00,188.15,188.44,187.43,187.43,10550.0,182.7158,182.9975,182.0166,182.0166,10550.0
2022-04-21 10:50:00,187.57,187.96,187.5,187.87,11970.0,182.1526,182.5313,182.0846,182.4439,11970.0
2022-04-21 11:00:00,187.8,188.12,187.39,187.46,6519.0,182.3759,182.6867,181.9778,182.0458,6519.0
2022-04-21 11:10:00,187.57,187.74,187.21,187.3,6602.0,182.1526,182.3177,181.803,181.8904,6602.0
2022-04-21 11:20:00,187.35,187.48,187.1,187.3,6614.0,181.9389,182.0652,181.6962,181.8904,6614.0
2022-04-21 11:30:00,187.24,187.27,186.86,186.86,7060.0,181.8321,181.8613,181.4631,181.4631,7060.0
2022-04-21 11:40:00,186.88,186.94,186.53,186.83,4806.0,181.4825,181.5408,181.1426,181.434,4806.0
2022-04-21 11:50:00,186.8,186.93,186.62,186.93,6147.0,181.4048,181.5311,181.23,181.5311,6147.0
2022-04-21 12:00:00,186.81,186.89,186.58,186.67,9420.0,181.4145,181.4922,181.1912,181.2786,9420.0
2022-04-21 12:10:00,186.65,187.02,186.58,187.01,13693.0,181.2592,181.6185,181.1912,181.6088,13693.0
2022-04-21 12:20:00,186.99,187.02,186.64,186.69,12493.0,181.5893,181.6185,181.2494,181.298,12493.0
2022-04-21 12:30:00,186.66,186.8,186.62,186.65,11025.0,181.2689,181.4048,181.23,181.2592,11025.0
2022-04-21 12:40:00,186.6,186.76,186.12,186.18,10279.0,181.2106,181.366,180.7445,180.8027,10279.0
2022-04-21 12:50:00,186.0,186.02,185.66,185.71,10569.0,180.6279,180.6474,180.2978,180.3463,10569.0
2022-04-21 13:00:00,185.68,185.75,185.41,185.62,16642.0,180.3172,180.3852,180.055,180.2589,16642.0
2022-04-21 13:10:00,185.63,186.04,185.59,185.62,15662.0,180.2686,180.6668,180.2298,180.2589,15662.0
2022-04-21 13:20:00,185.78,186.51,185.77,186.49,9698.0,180.4143,181.1232,180.4046,181.1038,9698.0
2022-04-21 13:30:00,186.38,186.54,186.05,186.07,7939.0,180.997,181.1523,180.6765,180.6959,7939.0
2022-04-21 13:40:00,186.15,186.83,186.14,186.7,14258.0,180.7736,181.434,180.7639,181.3077,14258.0
2022-04-21 13:50:00,186.63,186.63,186.34,186.34,9371.0,181.2397,181.2397,180.9581,180.9581,9371.0
2022-04-21 14:00:00,186.33,186.33,185.72,185.93,14158.0,180.9484,180.9484,180.356,180.56,14158.0
2022-04-21 14:10:00,185.86,186.08,185.84,185.96,18118.0,180.492,180.7056,180.4726,180.5891,18118.0
2022-04-21 14:20:00,185.95,186.1,185.55,185.6,11782.0,180.5794,180.725,180.1909,180.2395,11782.0
2022-04-21 14:30:00,185.61,186.21,185.51,185.81,8520.0,180.2492,180.8319,180.1521,180.4434,8520.0
2022-04-21 14:40:00,185.87,185.91,185.45,185.49,19582.0,180.5017,180.5405,180.0938,180.1327,19582.0
2022-04-21 14:50:00,185.45,185.46,185.04,185.19,15814.0,180.0938,180.1035,179.6957,179.8413,15814.0
2022-04-21 15:00:00,185.15,185.16,184.76,184.81,11158.0,179.8025,179.8122,179.4237,179.4723,11158.0
2022-04-21 15:10:00,184.79,184.86,184.57,184.8,17151.0,179.4529,179.5209,179.2392,179.4626,17151.0
2022-04-21 15:20:00,184.8,185.21,184.63,185.2,14331.0,179.4626,179.8608,179.2975,179.851,14331.0
2022-04-21 15:30:00,185.15,185.25,184.33,184.52,25282.0,179.8025,179.8996,179.0062,179.1907,25282.0
2022-04-21 15:40:00,184.58,184.59,183.71,183.71,42090.0,179.2489,179.2587,178.4041,178.4041,42090.0
2022-04-21 15:50:00,183.72,185.01,183.72,184.97,193519.0,178.4138,179.6665,178.4138,179.6277,193519.0
2022-04-22 09:30:00,183.84,185.36,182.2,182.2,47196.0,178.5303,180.0064,176.9377,176.9377,47196.0
2022-04-22 09:40:00,182.24,182.97,182.1,182.88,14286.0,176.9765,177.6854,176.8406,177.598,14286.0
2022-04-22 09:50:00,183.08,183.2,182.4,182.89,23817.0,177.7923,177.9088,177.1319,177.6078,23817.0
2022-04-22 10:00:00,182.74,183.56,182.37,183.52,28731.0,177.4621,178.2584,177.1028,178.2196,28731.0
2022-04-22 10:10:00,183.46,183.54,182.69,182.73,21701.0,178.1613,178.239,177.4135,177.4524,21701.0
2022-04-22 10:20:00,182.68,183.19,182.62,182.95,24149.0,177.4038,177.8991,177.3456,177.666,24149.0
2022-04-22 10:30:00,182.9,182.95,182.48,182.69,20276.0,177.6175,177.666,177.2096,177.4135,20276.0
2022-04-22 10:40:00,182.61,182.71,182.09,182.3,38804.0,177.3358,177.433,176.8309,177.0348,38804.0
2022-04-22 10:50:00,182.33,182.4,181.73,181.82,35105.0,177.0639,177.1319,176.4813,176.5687,35105.0
2022-04-22 11:00:00,181.82,182.56,181.75,182.56,22632.0,176.5687,177.2873,176.5007,177.2873,22632.0
2022-04-22 11:10:00,182.53,182.91,182.3,182.74,29982.0,177.2582,177.6272,177.0348,177.4621,29982.0
2022-04-22 11:20:00,182.69,183.08,182.51,182.9,35438.0,177.4135,177.7923,177.2387,177.6175,35438.0
2022-04-22 11:30:00,183.0,183.28,182.87,183.12,19217.0,177.7146,177.9865,177.5883,177.8311,19217.0
2022-04-22 11:40:00,183.12,183.14,182.79,182.88,26587.0,177.8311,177.8505,177.5106,177.598,26587.0
2022-04-22 11:50:00,182.83,182.99,182.66,182.66,21233.0,177.5495,177.7049,177.3844,177.3844,21233.0
2022-04-22 12:00:00,182.66,182.74,182.27,182.36,20329.0,177.3844,177.4621,177.0057,177.0931,20329.0
2022-04-22 12:10:00,182.39,182.8,182.35,182.64,15770.0,177.1222,177.5204,177.0834,177.365,15770.0
2022-04-22 12:20:00,182.69,183.2,182.68,183.1,20454.0,177.4135,177.9088,177.4038,177.8117,20454.0
2022-04-22 12:30:00,183.06,183.5,182.99,183.4,12084.0,177.7728,178.2001,177.7049,178.103,12084.0
2022-04-22 12:40:00,183.47,183.49,183.2,183.33,14622.0,178.171,178.1904,177.9088,178.035,14622.0
2022-04-22 12:50:00,183.37,183.37,182.95,183.05,13392.0,178.0739,178.0739,177.666,177.7631,13392.0
2022-04-22 13:00:00,183.08,183.11,182.68,182.98,16262.0,177.7923,177.8214,177.4038,177.6952,16262.0
2022-04-22 13:10:00,182.92,183.34,182.86,183.31,54312.0,177.6369,178.0448,177.5786,178.0156,54312.0
2022-04-22 13:20:00,183.29,183.49,182.95,183.46,14248.0,177.9962,178.1904,177.666,178.1613,14248.0
2022-04-22 13:30:00,183.42,183.45,183.09,183.21,11592.0,178.1224,178.1516,177.802,177.9185,11592.0
2022-04-22 13:40:00,183.21,183.39,182.97,183.19,9272.0,177.9185,178.0933,177.6854,177.8991,9272.0
2022-04-22 13:50:00,183.14,183.28,182.77,182.78,16920.0,177.8505,177.9865,177.4912,177.5009,16920.0
2022-04-22 14:00:00,182.74,182.78,182.36,182.49,22511.0,177.4621,177.5009,177.0931,177.2193,22511.0
2022-04-22 14:10:00,182.44,182.96,182.41,182.95,14753.0,177.1708,177.6757,177.1416,177.666,14753.0
2022-04-22 14:20:00,182.91,183.12,182.82,182.96,18967.0,177.6272,177.8311,177.5398,177.6757,18967.0
2022-04-22 14:30:00,182.97,183.08,182.37,182.41,18733.0,177.6854,177.7923,177.1028,177.1416,18733.0
2022-04-22 14:40:00,182.45,182.84,182.41,182.7,22580.0,177.1805,177.5592,177.1416,177.4232,22580.0
2022-04-22 14:50:00,182.73,182.76,182.25,182.54,32916.0,177.4524,177.4815,176.9862,177.2679,32916.0
2022-04-22 15:00:00,182.58,182.66,182.24,182.4,28072.0,177.3067,177.3844,176.9765,177.1319,28072.0
2022-04-22 15:10:00,182.41,183.62,182.21,183.52,24530.0,177.1416,178.3167,176.9474,178.2196,24530.0
2022-04-22 15:20:00,183.56,183.67,183.07,183.15,22286.0,178.2584,178.3652,177.7826,177.8602,22286.0
2022-04-22 15:30:00,183.13,183.83,183.09,183.68,49003.0,177.8408,178.5206,177.802,178.3749,49003.0
2022-04-22 15:40:00,183.7,183.91,182.64,182.67,97774.0,178.3944,178.5983,177.365,177.3941,97774.0
2022-04-22 15:50:00,182.63,182.69,181.58,182.01,175596.0,177.3553,177.4135,176.3356,176.7532,175596.0
2022-04-25 09:30:00,180.69,181.11,179.34,180.24,77273.0,175.4713,175.8792,174.1603,175.0343,77273.0
2022-04-25 09:40:00,180.21,180.4,178.86,179.02,51715.0,175.0052,175.1897,173.6942,173.8495,51715.0
2022-04-25 09:50:00,179.1,179.36,177.71,177.82,55193.0,173.9272,174.1797,172.5774,172.6842,55193.0
2022-04-25 10:00:00,177.89,178.37,177.68,177.9,19128.0,172.7522,173.2183,172.5482,172.7619,19128.0
2022-04-25 10:10:00,177.92,178.68,177.84,178.19,28396.0,172.7813,173.5194,172.7036,173.0435,28396.0
2022-04-25 10:20:00,178.2,178.25,177.42,178.12,30760.0,173.0532,173.1018,172.2957,172.9755,30760.0
2022-04-25 10:30:00,178.11,179.3,177.82,178.38,26044.0,172.9658,174.1214,172.6842,173.228,26044.0
2022-04-25 10:40:00,178.35,178.35,177.58,178.35,36068.0,173.1989,173.1989,172.4511,173.1989,36068.0
2022-04-25 10:50:00,178.33,178.4,177.13,177.25,27508.0,173.1795,173.2474,172.0141,172.1307,27508.0
2022-04-25 11:00:00,177.24,177.58,176.94,177.46,32528.0,172.1209,172.4511,171.8296,172.3346,32528.0
2022-04-25 11:10:00,177.49,177.75,177.14,177.32,25358.0,172.3637,172.6162,172.0238,172.1986,25358.0
2022-04-25 11:20:00,177.38,178.04,177.38,177.52,14133.0,172.2569,172.8978,172.2569,172.3929,14133.0
2022-04-25 11:30:00,177.57,177.59,176.92,177.0,23963.0,172.4414,172.4608,171.8102,171.8879,23963.0
2022-04-25 11:40:00,176.99,177.04,176.44,176.77,24023.0,171.8782,171.9267,171.344,171.6645,24023.0
2022-04-25 11:50:00,176.73,177.17,176.58,177.02,38878.0,171.6257,172.053,171.48,171.9073,38878.0
2022-04-25 12:00:00,176.97,177.89,176.76,177.81,19148.0,171.8587,172.7522,171.6548,172.6745,19148.0
2022-04-25 12:10:00,177.8,177.83,176.85,176.94,39539.0,172.6648,172.6939,171.7422,171.8296,39539.0
2022-04-25 12:20:00,177.02,177.6,177.0,177.34,16603.0,171.9073,172.4705,171.8879,172.2181,16603.0
2022-04-25 12:30:00,177.36,177.92,177.35,177.68,18497.0,172.2375,172.7813,172.2278,172.5482,18497.0
2022-04-25 12:40:00,177.63,177.78,177.19,177.76,22226.0,172.4997,172.6453,172.0724,172.6259,22226.0
2022-04-25 12:50:00,177.81,177.83,177.32,177.64,13140.0,172.6745,172.6939,172.1986,172.5094,13140.0
2022-04-25 13:00:00,177.61,177.76,177.13,177.75,19850.0,172.4803,172.6259,172.0141,172.6162,19850.0
2022-04-25 13:10:00,177.81,178.53,177.8,178.28,11536.0,172.6745,173.3737,172.6648,173.1309,11536.0
2022-04-25 13:20:00,178.28,178.4,177.86,178.09,14635.0,173.1309,173.2474,172.723,172.9464,14635.0
2022-04-25 13:30:00,178.14,178.27,177.37,177.68,18241.0,172.9949,173.1212,172.2472,172.5482,18241.0
2022-04-25 13:40:00,177.73,178.1,177.61,177.73,20990.0,172.5968,172.9561,172.4803,172.5968,20990.0
2022-04-25 13:50:00,177.72,177.89,177.45,177.68,26472.0,172.5871,172.7522,172.3249,172.5482,26472.0
2022-04-25 14:00:00,177.67,178.16,177.3,178.05,20235.0,172.5385,173.0144,172.1792,172.9075,20235.0
2022-04-25 14:10:00,178.06,178.61,177.83,178.5,18735.0,172.9173,173.4514,172.6939,173.3445,18735.0
2022-04-25 14:20:00,178.53,178.94,178.41,178.94,19818.0,173.3737,173.7718,173.2571,173.7718,19818.0
2022-04-25 14:30:00,178.92,178.96,178.61,178.65,10612.0,173.7524,173.7913,173.4514,173.4902,10612.0
2022-04-25 14:40:00,178.6,178.92,178.36,178.78,13096.0,173.4417,173.7524,173.2086,173.6165,13096.0
2022-04-25 14:50:00,178.75,178.99,178.57,178.68,20544.0,173.5873,173.8204,173.4125,173.5194,20544.0
2022-04-25 15:00:00,178.69,178.77,178.29,178.48,46929.0,173.5291,173.6068,173.1406,173.3251,46929.0
2022-04-25 15:10:00,178.5,179.82,178.5,179.81,24048.0,173.3445,174.6264,173.3445,174.6167,24048.0
2022-04-25 15:20:00,179.83,180.13,179.49,179.92,27065.0,174.6361,174.9275,174.306,174.7235,27065.0
2022-04-25 15:30:00,179.87,180.08,179.66,180.03,52072.0,174.675,174.8789,174.471,174.8304,52072.0
2022-04-25 15:40:00,180.04,180.27,179.74,179.82,61662.0,174.8401,175.0634,174.5487,174.6264,61662.0
2022-04-25 15:50:00,179.83,180.42,179.71,180.34,141499.0,174.6361,175.2091,174.5196,175.1314,141499.0
2022-04-26 09:30:00,178.96,179.32,178.47,178.75,39070.0,173.7913,174.1409,173.3154,173.5873,39070.0
2022-04-26 09:40:00,178.68,179.68,178.66,179.26,32598.0,173.5194,174.4905,173.4999,174.0826,32598.0
2022-04-26 09:50:00,179.16,179.35,178.59,178.63,11793.0,173.9855,174.17,173.4319,173.4708,11793.0
2022-04-26 10:00:00,178.57,179.08,178.0,179.02,9019.0,173.4125,173.9078,172.859,173.8495,9019.0
2022-04-26 10:10:00,179.09,179.22,177.72,177.78,9355.0,173.9175,174.0438,172.5871,172.6453,9355.0
2022-04-26 10:20:00,177.75,177.78,177.15,177.64,9464.0,172.6162,172.6453,172.0335,172.5094,9464.0
2022-04-26 10:30:00,177.68,177.75,177.33,177.45,12932.0,172.5482,172.6162,172.2083,172.3249,12932.0
2022-04-26 10:40:00,177.56,177.89,177.24,177.8,15541.0,172.4317,172.7522,172.1209,172.6648,15541.0
2022-04-26 10:50:00,177.8,178.0,177.49,177.49,20636.0,172.6648,172.859,172.3637,172.3637,20636.0
2022-04-26 11:00:00,177.5,177.57,177.1,177.45,16138.0,172.3734,172.4414,171.985,172.3249,16138.0
2022-04-26 11:10:00,177.37,177.65,177.23,177.27,16768.0,172.2472,172.5191,172.1112,172.1501,16768.0
2022-04-26 11:20:00,177.22,177.88,177.2,177.53,21296.0,172.1015,172.7425,172.0821,172.4026,21296.0
2022-04-26 11:30:00,177.49,177.67,177.02,177.34,16260.0,172.3637,172.5385,171.9073,172.2181,16260.0
2022-04-26 11:40:00,177.27,177.87,177.06,177.84,14552.0,172.1501,172.7327,171.9461,172.7036,14552.0
2022-04-26 11:50:00,177.84,178.12,177.3,177.56,31767.0,172.7036,172.9755,172.1792,172.4317,31767.0
2022-04-26 12:00:00,177.58,177.73,177.28,177.72,73708.0,172.4511,172.5968,172.1598,172.5871,73708.0
2022-04-26 12:10:00,177.72,177.96,177.44,177.96,10543.0,172.5871,172.8201,172.3152,172.8201,10543.0
2022-04-26 12:20:00,178.01,178.84,178.0,178.72,100598.0,172.8687,173.6747,172.859,173.5582,100598.0
2022-04-26 12:30:00,178.58,178.68,177.8,177.9,12818.0,173.4222,173.5194,172.6648,172.7619,12818.0
2022-04-26 12:40:00,177.95,178.12,177.76,177.8,9929.0,172.8104,172.9755,172.6259,172.6648,9929.0
2022-04-26 12:50:00,177.85,178.27,177.79,178.27,8252.0,172.7133,173.1212,172.6551,173.1212,8252.0
2022-04-26 13:00:00,178.31,178.31,177.53,177.56,8607.0,173.16,173.16,172.4026,172.4317,8607.0
2022-04-26 13:10:00,177.55,177.65,177.18,177.19,10100.0,172.422,172.5191,172.0627,172.0724,10100.0
2022-04-26 13:20:00,177.24,177.31,176.88,176.95,10276.0,172.1209,172.1889,171.7713,171.8393,10276.0
2022-04-26 13:30:00,176.89,177.15,176.81,177.15,24889.0,171.781,172.0335,171.7034,172.0335,24889.0
2022-04-26 13:40:00,177.21,177.66,177.16,177.35,17430.0,172.0918,172.5288,172.0433,172.2278,17430.0
2022-04-26 13:50:00,177.37,177.39,177.11,177.27,11483.0,172.2472,172.2666,171.9947,172.1501,11483.0
2022-04-26 14:00:00,177.27,177.58,176.9,177.46,19812.0,172.1501,172.4511,171.7908,172.3346,19812.0
2022-04-26 14:10:00,177.44,178.06,177.43,177.73,19269.0,172.3152,172.9173,172.3055,172.5968,19269.0
2022-04-26 14:20:00,177.72,178.17,177.64,178.06,20853.0,172.5871,173.0241,172.5094,172.9173,20853.0
2022-04-26 14:30:00,178.05,178.22,177.61,178.12,12437.0,172.9075,173.0726,172.4803,172.9755,12437.0
2022-04-26 14:40:00,178.08,178.08,177.63,177.93,15442.0,172.9367,172.9367,172.4997,172.791,15442.0
2022-04-26 14:50:00,177.86,178.7,177.81,178.63,39308.0,172.723,173.5388,172.6745,173.4708,39308.0
2022-04-26 15:00:00,178.65,178.81,178.04,178.14,26134.0,173.4902,173.6456,172.8978,172.9949,26134.0
2022-04-26 15:10:00,178.14,178.23,177.22,177.34,19411.0,172.9949,173.0823,172.1015,172.2181,19411.0
2022-04-26 15:20:00,177.32,177.61,177.2,177.3,18463.0,172.1986,172.4803,172.0821,172.1792,18463.0
2022-04-26 15:30:00,177.25,177.31,176.85,177.28,31042.0,172.1307,172.1889,171.7422,172.1598,31042.0
2022-04-26 15:40:00,177.27,177.45,177.03,177.17,43605.0,172.1501,172.3249,171.917,172.053,43605.0
2022-04-26 15:50:00,177.19,177.83,177.1,177.29,349784.0,172.0724,172.6939,171.985,172.1695,349784.0
2022-04-27 09:30:00,177.93,178.23,177.31,177.43,52603.0,172.791,173.0823,172.1889,172.3055,52603.0
2022-04-27 09:40:00,177.67,179.66,177.49,179.52,19440.0,172.5385,174.471,172.3637,174.3351,19440.0
2022-04-27 09:50:00,179.46,180.23,179.11,179.11,27659.0,174.2768,175.0246,173.9369,173.9369,27659.0
2022-04-27 10:00:00,179.36,179.79,178.84,179.59,19080.0,174.1797,174.5973,173.6747,174.4031,19080.0
2022-04-27 10:10:00,179.53,179.65,177.95,178.13,36338.0,174.3448,174.4613,172.8104,172.9852,36338.0
2022-04-27 10:20:00,178.08,178.49,177.44,177.44,19130.0,172.9367,173.3348,172.3152,172.3152,19130.0
2022-04-27 10:30:00,177.44,178.13,177.21,178.13,24274.0,172.3152,172.9852,172.0918,172.9852,24274.0
2022-04-27 10:40:00,178.0,178.15,177.66,178.15,19952.0,172.859,173.0047,172.5288,173.0047,19952.0
2022-04-27 10:50:00,178.15,178.29,177.55,177.66,15046.0,173.0047,173.1406,172.422,172.5288,15046.0
2022-04-27 11:00:00,177.65,178.14,177.29,177.38,14107.0,172.5191,172.9949,172.1695,172.2569,14107.0
2022-04-27 11:10:00,177.18,177.97,177.06,177.92,9311.0,172.0627,172.8299,171.9461,172.7813,9311.0
2022-04-27 11:20:00,177.84,178.75,177.57,178.75,11663.0,172.7036,173.5873,172.4414,173.5873,11663.0
2022-04-27 11:30:00,178.72,179.05,178.26,178.44,34360.0,173.5582,173.8787,173.1115,173.2863,34360.0
2022-04-27 11:40:00,178.36,178.53,178.13,178.28,10263.0,173.2086,173.3737,172.9852,173.1309,10263.0
2022-04-27 11:50:00,178.27,178.32,177.93,178.21,13383.0,173.1212,173.1697,172.791,173.0629,13383.0
2022-04-27 12:00:00,178.1,178.29,177.59,178.24,8048.0,172.9561,173.1406,172.4608,173.0921,8048.0
2022-04-27 12:10:00,178.19,178.26,177.83,178.15,17635.0,173.0435,173.1115,172.6939,173.0047,17635.0
2022-04-27 12:20:00,178.16,179.0,178.13,178.99,14903.0,173.0144,173.8301,172.9852,173.8204,14903.0
2022-04-27 12:30:00,178.99,179.22,178.75,178.85,10793.0,173.8204,174.0438,173.5873,173.6844,10793.0
2022-04-27 12:40:00,178.91,179.62,178.91,179.5,20671.0,173.7427,174.4322,173.7427,174.3157,20671.0
2022-04-27 12:50:00,179.54,179.58,179.2,179.5,11752.0,174.3545,174.3934,174.0243,174.3157,11752.0
2022-04-27 13:00:00,179.44,179.65,179.06,179.13,17587.0,174.2574,174.4613,173.8884,173.9564,17587.0
2022-04-27 13:10:00,179.17,179.21,178.82,179.12,12252.0,173.9952,174.034,173.6553,173.9466,12252.0
2022-04-27 13:20:00,179.16,179.82,179.08,179.81,18243.0,173.9855,174.6264,173.9078,174.6167,18243.0
2022-04-27 13:30:00,179.77,179.95,179.31,179.37,14062.0,174.5779,174.7527,174.1312,174.1894,14062.0
2022-04-27 13:40:00,179.38,180.0,179.23,179.96,17791.0,174.1991,174.8012,174.0535,174.7624,17791.0
2022-04-27 13:50:00,180.02,180.14,179.91,179.98,12077.0,174.8206,174.9372,174.7138,174.7818,12077.0
2022-04-27 14:00:00,179.94,180.14,179.75,179.96,14449.0,174.743,174.9372,174.5584,174.7624,14449.0
2022-04-27 14:10:00,179.82,180.02,179.63,179.67,13459.0,174.6264,174.8206,174.4419,174.4808,13459.0
2022-04-27 14:20:00,179.81,179.94,179.52,179.67,15266.0,174.6167,174.743,174.3351,174.4808,15266.0
2022-04-27 14:30:00,179.64,179.93,179.25,179.66,17526.0,174.4516,174.7332,174.0729,174.471,17526.0
2022-04-27 14:40:00,179.72,180.17,179.72,179.9,16928.0,174.5293,174.9663,174.5293,174.7041,16928.0
2022-04-27 14:50:00,179.88,179.88,178.99,179.12,15547.0,174.6847,174.6847,173.8204,173.9466,15547.0
2022-04-27 15:00:00,179.11,179.21,178.73,179.0,19202.0,173.9369,174.034,173.5679,173.8301,19202.0
2022-04-27 15:10:00,178.96,179.42,178.84,179.06,25028.0,173.7913,174.238,173.6747,173.8884,25028.0
2022-04-27 15:20:00,179.07,179.21,178.63,178.98,21212.0,173.8981,174.034,173.4708,173.8107,21212.0
2022-04-27 15:30:00,179.02,179.2,178.71,178.84,32283.0,173.8495,174.0243,173.5485,173.6747,32283.0
2022-04-27 15:40:00,178.89,179.31,178.54,178.66,39133.0,173.7233,174.1312,173.3834,173.4999,39133.0
2022-04-27 15:50:00,178.62,178.88,178.15,178.36,113975.0,173.4611,173.7136,173.0047,173.2086,113975.0
2022-04-28 09:30:00,179.08,180.8,178.38,178.91,89936.0,173.9078,175.5781,173.228,173.7427,89936.0
2022-04-28 09:40:00,178.82,179.75,178.21,179.71,53876.0,173.6553,174.5584,173.0629,174.5196,53876.0
2022-04-28 09:50:00,179.7,179.88,179.25,179.49,79603.0,174.5099,174.6847,174.0729,174.306,79603.0
2022-04-28 10:00:00,179.49,179.49,178.44,179.02,33743.0,174.306,174.306,173.2863,173.8495,33743.0
2022-04-28 10:10:00,178.91,179.21,178.18,179.21,39101.0,173.7427,174.034,173.0338,174.034,39101.0
2022-04-28 10:20:00,179.3,179.31,178.69,178.95,33923.0,174.1214,174.1312,173.5291,173.7816,33923.0
2022-04-28 10:30:00,178.93,179.03,178.21,178.91,28814.0,173.7621,173.8592,173.0629,173.7427,28814.0
2022-04-28 10:40:00,178.87,179.0,178.42,178.45,26475.0,173.7039,173.8301,173.2669,173.296,26475.0
2022-04-28 10:50:00,178.52,178.98,178.2,178.89,17982.0,173.364,173.8107,173.0532,173.7233,17982.0
2022-04-28 11:00:00,178.92,179.51,178.69,179.3,28271.0,173.7524,174.3254,173.5291,174.1214,28271.0
2022-04-28 11:10:00,179.18,179.51,178.94,179.29,13240.0,174.0049,174.3254,173.7718,174.1117,13240.0
2022-04-28 11:20:00,179.29,179.45,178.92,178.94,18443.0,174.1117,174.2671,173.7524,173.7718,18443.0
2022-04-28 11:30:00,178.96,179.39,178.88,179.17,22158.0,173.7913,174.2088,173.7136,173.9952,22158.0
2022-04-28 11:40:00,179.12,179.12,178.54,178.81,23369.0,173.9466,173.9466,173.3834,173.6456,23369.0
2022-04-28 11:50:00,178.81,179.42,178.7,179.22,27330.0,173.6456,174.238,173.5388,174.0438,27330.0
2022-04-28 12:00:00,179.26,179.49,178.98,179.11,22336.0,174.0826,174.306,173.8107,173.9369,22336.0
2022-04-28 12:10:00,179.11,179.56,179.04,179.49,13626.0,173.9369,174.3739,173.869,174.306,13626.0
2022-04-28 12:20:00,179.47,179.86,179.47,179.79,15364.0,174.2865,174.6653,174.2865,174.5973,15364.0
2022-04-28 12:30:00,179.84,180.15,179.83,180.14,19672.0,174.6458,174.9469,174.6361,174.9372,19672.0
2022-04-28 12:40:00,180.14,180.75,180.1,180.55,24011.0,174.9372,175.5296,174.8983,175.3353,24011.0
2022-04-28 12:50:00,180.57,180.61,180.01,180.58,72215.0,175.3548,175.3936,174.8109,175.3645,72215.0
2022-04-28 13:00:00,180.61,181.03,180.52,180.86,18870.0,175.3936,175.8015,175.3062,175.6364,18870.0
2022-04-28 13:10:00,180.85,181.09,180.69,180.85,21200.0,175.6267,175.8597,175.4713,175.6267,21200.0
2022-04-28 13:20:00,180.84,180.87,180.32,180.73,27257.0,175.617,175.6461,175.112,175.5101,27257.0
2022-04-28 13:30:00,180.76,181.18,180.57,181.18,29223.0,175.5393,175.9471,175.3548,175.9471,29223.0
2022-04-28 13:40:00,181.24,181.24,180.63,181.0,54147.0,176.0054,176.0054,175.413,175.7723,54147.0
2022-04-28 13:50:00,181.01,181.01,180.45,180.81,24661.0,175.7821,175.7821,175.2382,175.5878,24661.0
2022-04-28 14:00:00,180.77,181.02,180.69,180.96,30375.0,175.549,175.7918,175.4713,175.7335,30375.0
2022-04-28 14:10:00,180.98,181.22,180.89,180.99,21389.0,175.7529,175.986,175.6655,175.7626,21389.0
2022-04-28 14:20:00,181.03,181.27,180.79,180.92,22904.0,175.8015,176.0345,175.5684,175.6947,22904.0
2022-04-28 14:30:00,180.93,181.23,180.86,181.14,19961.0,175.7044,175.9957,175.6364,175.9083,19961.0
2022-04-28 14:40:00,181.2,181.61,181.16,181.27,27376.0,175.9666,176.3647,175.9277,176.0345,27376.0
2022-04-28 14:50:00,181.31,181.55,181.22,181.39,20613.0,176.0734,176.3065,175.986,176.1511,20613.0
2022-04-28 15:00:00,181.39,181.81,181.37,181.74,21581.0,176.1511,176.5589,176.1317,176.491,21581.0
2022-04-28 15:10:00,181.7,181.74,181.43,181.68,27720.0,176.4521,176.491,176.1899,176.4327,27720.0
2022-04-28 15:20:00,181.71,182.22,181.71,181.98,34615.0,176.4618,176.9571,176.4618,176.724,34615.0
2022-04-28 15:30:00,181.93,181.98,181.3,181.4,40079.0,176.6755,176.724,176.0637,176.1608,40079.0
2022-04-28 15:40:00,181.39,181.82,181.37,181.69,70380.0,176.1511,176.5687,176.1317,176.4424,70380.0
2022-04-28 15:50:00,181.69,181.69,180.91,181.43,204861.0,176.4424,176.4424,175.6849,176.1899,204861.0
2022-04-29 09:30:00,180.0,180.91,179.28,180.21,42611.0,174.8012,175.6849,174.102,175.0052,42611.0
2022-04-29 09:40:00,180.38,180.67,179.7,179.97,24344.0,175.1703,175.4519,174.5099,174.7721,24344.0
2022-04-29 09:50:00,180.06,181.86,180.06,181.86,17255.0,174.8595,176.6075,174.8595,176.6075,17255.0
2022-04-29 10:00:00,181.69,181.71,181.0,181.01,23466.0,176.4424,176.4618,175.7723,175.7821,23466.0
2022-04-29 10:10:00,181.03,181.21,180.27,180.27,24178.0,175.8015,175.9763,175.0634,175.0634,24178.0
2022-04-29 10:20:00,180.21,180.72,180.17,180.43,18955.0,175.0052,175.5004,174.9663,175.2188,18955.0
2022-04-29 10:30:00,180.39,180.69,180.21,180.69,15441.0,175.18,175.4713,175.0052,175.4713,15441.0
2022-04-29 10:40:00,180.65,180.78,180.15,180.15,29543.0,175.4325,175.5587,174.9469,174.9469,29543.0
2022-04-29 10:50:00,180.2,180.58,180.1,180.43,39698.0,174.9954,175.3645,174.8983,175.2188,39698.0
2022-04-29 11:00:00,180.35,180.5,180.07,180.25,21264.0,175.1411,175.2868,174.8692,175.044,21264.0
2022-04-29 11:10:00,180.23,180.27,179.9,180.09,31888.0,175.0246,175.0634,174.7041,174.8886,31888.0
2022-04-29 11:20:00,180.19,180.25,179.85,180.03,52647.0,174.9857,175.044,174.6556,174.8304,52647.0
2022-04-29 11:30:00,180.0,180.56,179.91,180.03,48771.0,174.8012,175.3451,174.7138,174.8304,48771.0
2022-04-29 11:40:00,180.0,180.55,179.87,180.17,47272.0,174.8012,175.3353,174.675,174.9663,47272.0
2022-04-29 11:50:00,180.15,180.44,179.87,179.91,15744.0,174.9469,175.2285,174.675,174.7138,15744.0
2022-04-29 12:00:00,179.96,180.06,179.28,179.34,13465.0,174.7624,174.8595,174.102,174.1603,13465.0
2022-04-29 12:10:00,179.36,179.48,179.15,179.18,8233.0,174.1797,174.2962,173.9758,174.0049,8233.0
2022-04-29 12:20:00,179.22,179.58,179.03,179.19,12439.0,174.0438,174.3934,173.8592,174.0146,12439.0
2022-04-29 12:30:00,179.22,179.37,178.81,179.01,20914.0,174.0438,174.1894,173.6456,173.8398,20914.0
2022-04-29 12:40:00,178.99,178.99,178.65,178.8,9863.0,173.8204,173.8204,173.4902,173.6359,9863.0
2022-04-29 12:50:00,178.81,178.81,178.37,178.68,20326.0,173.6456,173.6456,173.2183,173.5194,20326.0
2022-04-29 13:00:00,178.77,179.22,178.56,178.78,5759.0,173.6068,174.0438,173.4028,173.6165,5759.0
2022-04-29 13:10:00,178.72,179.14,178.69,179.04,12642.0,173.5582,173.9661,173.5291,173.869,12642.0
2022-04-29 13:20:00,179.01,179.56,178.97,179.19,11081.0,173.8398,174.3739,173.801,174.0146,11081.0
2022-04-29 13:30:00,179.33,179.7,179.26,179.57,11397.0,174.1506,174.5099,174.0826,174.3836,11397.0
2022-04-29 13:40:00,179.57,179.6,179.1,179.22,11568.0,174.3836,174.4128,173.9272,174.0438,11568.0
2022-04-29 13:50:00,179.23,179.67,179.23,179.67,11467.0,174.0535,174.4808,174.0535,174.4808,11467.0
2022-04-29 14:00:00,179.63,179.64,179.19,179.46,14115.0,174.4419,174.4516,174.0146,174.2768,14115.0
2022-04-29 14:10:00,179.4,179.83,179.17,179.59,10515.0,174.2186,174.6361,173.9952,174.4031,10515.0
2022-04-29 14:20:00,179.67,179.69,179.34,179.34,12392.0,174.4808,174.5002,174.1603,174.1603,12392.0
2022-04-29 14:30:00,179.24,179.4,179.04,179.06,10634.0,174.0632,174.2186,173.869,173.8884,10634.0
2022-04-29 14:40:00,179.09,179.25,178.83,178.86,9874.0,173.9175,174.0729,173.665,173.6942,9874.0
2022-04-29 14:50:00,178.82,178.99,178.62,178.84,11189.0,173.6553,173.8204,173.4611,173.6747,11189.0
2022-04-29 15:00:00,178.77,178.79,178.31,178.33,10138.0,173.6068,173.6262,173.16,173.1795,10138.0
2022-04-29 15:10:00,178.3,178.51,178.1,178.48,19749.0,173.1503,173.3543,172.9561,173.3251,19749.0
2022-04-29 15:20:00,178.51,178.55,178.05,178.08,28328.0,173.3543,173.3931,172.9075,172.9367,28328.0
2022-04-29 15:30:00,178.05,178.58,178.04,178.49,37230.0,172.9075,173.4222,172.8978,173.3348,37230.0
2022-04-29 15:40:00,178.49,178.64,177.73,177.73,43845.0,173.3348,173.4805,172.5968,172.5968,43845.0
2022-04-29 15:50:00,177.66,177.77,176.79,177.33,186783.0,172.5288,172.6356,171.6839,172.2083,186783.0
2022-05-02 09:30:00,176.39,176.72,174.01,175.29,98164.0,171.2955,171.616,168.9842,170.2273,98164.0
2022-05-02 09:40:00,175.6,176.49,174.86,174.86,38006.0,170.5283,171.3926,169.8097,169.8097,38006.0
2022-05-02 09:50:00,174.73,176.0,174.62,175.88,57227.0,169.6834,170.9168,169.5766,170.8002,57227.0
2022-05-02 10:00:00,175.77,176.64,175.4,175.81,72226.0,170.6934,171.5383,170.3341,170.7322,72226.0
2022-05-02 10:10:00,175.87,175.87,174.87,175.86,70858.0,170.7905,170.7905,169.8194,170.7808,70858.0
2022-05-02 10:20:00,175.82,177.25,175.33,176.97,47032.0,170.742,172.1307,170.2661,171.8587,47032.0
2022-05-02 10:30:00,176.95,177.2,175.96,176.44,87941.0,171.8393,172.0821,170.8779,171.344,87941.0
2022-05-02 10:40:00,176.47,177.01,176.2,176.58,42877.0,171.3732,171.8976,171.111,171.48,42877.0
2022-05-02 10:50:00,176.72,176.82,175.96,176.05,65310.0,171.616,171.7131,170.8779,170.9653,65310.0
2022-05-02 11:00:00,176.07,176.13,175.21,175.37,70230.0,170.9847,171.043,170.1496,170.305,70230.0
2022-05-02 11:10:00,175.38,175.48,174.6,174.99,42207.0,170.3147,170.4118,169.5572,169.9359,42207.0
2022-05-02 11:20:00,175.0,175.09,174.38,174.58,53239.0,169.9456,170.033,169.3435,169.5378,53239.0
2022-05-02 11:30:00,174.63,174.76,174.05,174.07,39939.0,169.5863,169.7126,169.0231,169.0425,39939.0
2022-05-02 11:40:00,173.97,174.41,173.53,174.05,40811.0,168.9454,169.3727,168.5181,169.0231,40811.0
2022-05-02 11:50:00,174.07,174.48,173.99,174.34,40857.0,169.0425,169.4407,168.9648,169.3047,40857.0
2022-05-02 12:00:00,174.33,174.4,173.65,174.02,38311.0,169.295,169.363,168.6346,168.9939,38311.0
2022-05-02 12:10:00,174.06,174.16,173.48,174.15,35262.0,169.0328,169.1299,168.4695,169.1202,35262.0
2022-05-02 12:20:00,174.14,174.47,173.68,173.77,31440.0,169.1105,169.4309,168.6638,168.7512,31440.0
2022-05-02 12:30:00,173.76,174.1,173.24,173.3,55633.0,168.7415,169.0716,168.2365,168.2947,55633.0
2022-05-02 12:40:00,173.25,173.54,173.08,173.09,26946.0,168.2462,168.5278,168.0811,168.0908,26946.0
2022-05-02 12:50:00,173.05,173.05,172.45,172.52,69484.0,168.052,168.052,167.4693,167.5373,69484.0
2022-05-02 13:00:00,172.5,172.55,171.79,172.25,68811.0,167.5178,167.5664,166.8283,167.2751,68811.0
2022-05-02 13:10:00,172.24,172.9,172.24,172.88,33961.0,167.2654,167.9063,167.2654,167.8869,33961.0
2022-05-02 13:20:00,172.89,172.96,172.09,172.35,43659.0,167.8966,167.9646,167.1197,167.3722,43659.0
2022-05-02 13:30:00,172.35,172.58,171.94,171.96,34467.0,167.3722,167.5955,166.974,166.9934,34467.0
2022-05-02 13:40:00,171.91,172.18,171.61,171.61,26611.0,166.9449,167.2071,166.6535,166.6535,26611.0
2022-05-02 13:50:00,171.6,172.46,171.55,172.41,57831.0,166.6438,167.479,166.5953,167.4304,57831.0
2022-05-02 14:00:00,172.34,173.09,171.91,172.45,31740.0,167.3625,168.0908,166.9449,167.4693,31740.0
2022-05-02 14:10:00,172.4,172.41,171.74,171.94,45190.0,167.4207,167.4304,166.7798,166.974,45190.0
2022-05-02 14:20:00,171.94,172.37,171.8,172.27,35769.0,166.974,167.3916,166.8381,167.2945,35769.0
2022-05-02 14:30:00,172.25,172.39,171.95,172.2,30164.0,167.2751,167.411,166.9837,167.2265,30164.0
2022-05-02 14:40:00,172.25,172.39,171.65,172.25,22044.0,167.2751,167.411,166.6924,167.2751,22044.0
2022-05-02 14:50:00,172.18,172.66,171.87,171.97,21337.0,167.2071,167.6732,166.906,167.0031,21337.0
2022-05-02 15:00:00,171.97,172.83,171.89,172.69,34518.0,167.0031,167.8383,166.9255,167.7024,34518.0
2022-05-02 15:10:00,172.82,173.38,172.54,173.17,63737.0,167.8286,168.3724,167.5567,168.1685,63737.0
2022-05-02 15:20:00,173.16,173.96,173.16,173.72,46556.0,168.1588,168.9357,168.1588,168.7026,46556.0
2022-05-02 15:30:00,173.72,174.46,173.7,173.9,50354.0,168.7026,169.4212,168.6832,168.8774,50354.0
2022-05-02 15:40:00,173.88,174.3,173.43,174.03,71886.0,168.858,169.2659,168.421,169.0037,71886.0
2022-05-02 15:50:00,174.09,174.81,174.03,174.75,179267.0,169.0619,169.7611,169.0037,169.7029,179267.0
2022-05-03 09:30:00,174.68,176.88,174.6,175.45,65960.0,169.6349,171.7713,169.5572,170.3826,65960.0
2022-05-03 09:40:00,175.29,176.12,174.58,176.06,38227.0,170.2273,171.0333,169.5378,170.975,38227.0
2022-05-03 09:50:00,175.86,176.46,175.52,175.97,30765.0,170.7808,171.3635,170.4506,170.8876,30765.0
2022-05-03 10:00:00,176.05,176.37,175.94,176.0,25846.0,170.9653,171.2761,170.8585,170.9168,25846.0
2022-05-03 10:10:00,175.82,176.34,175.5,176.16,16784.0,170.742,171.2469,170.4312,171.0721,16784.0
2022-05-03 10:20:00,176.26,176.34,175.43,175.89,17169.0,171.1692,171.2469,170.3632,170.8099,17169.0
2022-05-03 10:30:00,175.79,176.13,174.82,174.89,25777.0,170.7128,171.043,169.7708,169.8388,25777.0
2022-05-03 10:40:00,174.81,175.18,174.58,174.97,21269.0,169.7611,170.1204,169.5378,169.9165,21269.0
2022-05-03 10:50:00,174.97,175.55,174.9,175.35,12335.0,169.9165,170.4798,169.8485,170.2855,12335.0
2022-05-03 11:00:00,175.4,176.29,175.15,176.2,17294.0,170.3341,171.1984,170.0913,171.111,17294.0
2022-05-03 11:10:00,176.11,176.35,175.59,176.08,15884.0,171.0236,171.2566,170.5186,170.9944,15884.0
2022-05-03 11:20:00,176.08,176.36,175.81,175.87,36821.0,170.9944,171.2664,170.7322,170.7905,36821.0
2022-05-03 11:30:00,175.87,176.29,175.77,175.86,33889.0,170.7905,171.1984,170.6934,170.7808,33889.0
2022-05-03 11:40:00,175.97,176.0,175.38,175.44,18971.0,170.8876,170.9168,170.3147,170.3729,18971.0
2022-05-03 11:50:00,175.55,175.65,175.39,175.54,15456.0,170.4798,170.5769,170.3244,170.47,15456.0
2022-05-03 12:00:00,175.48,175.86,174.59,174.63,20601.0,170.4118,170.7808,169.5475,169.5863,20601.0
2022-05-03 12:10:00,174.63,175.0,174.43,174.87,27526.0,169.5863,169.9456,169.3921,169.8194,27526.0
2022-05-03 12:20:00,175.06,175.1,174.59,174.59,19521.0,170.0039,170.0427,169.5475,169.5475,19521.0
2022-05-03 12:30:00,174.57,174.83,174.42,174.62,13593.0,169.5281,169.7805,169.3824,169.5766,13593.0
2022-05-03 12:40:00,174.55,175.01,174.36,174.75,19741.0,169.5086,169.9553,169.3241,169.7029,19741.0
2022-05-03 12:50:00,174.72,174.79,173.59,173.86,39131.0,169.6737,169.7417,168.5764,168.8386,39131.0
2022-05-03 13:00:00,173.87,174.61,173.6,174.53,66916.0,168.8483,169.5669,168.5861,169.4892,66916.0
2022-05-03 13:10:00,174.58,174.68,174.15,174.48,47036.0,169.5378,169.6349,169.1202,169.4407,47036.0
2022-05-03 13:20:00,174.52,174.76,174.15,174.24,33544.0,169.4795,169.7126,169.1202,169.2076,33544.0
2022-05-03 13:30:00,174.28,174.51,174.06,174.26,41525.0,169.2464,169.4698,169.0328,169.227,41525.0
2022-05-03 13:40:00,174.22,174.29,173.91,174.0,67462.0,169.1882,169.2561,168.8871,168.9745,67462.0
2022-05-03 13:50:00,173.98,174.11,173.93,174.03,41545.0,168.9551,169.0813,168.9065,169.0037,41545.0
2022-05-03 14:00:00,174.03,174.23,173.7,174.02,37259.0,169.0037,169.1979,168.6832,168.9939,37259.0
2022-05-03 14:10:00,173.95,174.1,173.78,173.84,34849.0,168.926,169.0716,168.7609,168.8191,34849.0
2022-05-03 14:20:00,173.8,174.02,173.71,173.83,29618.0,168.7803,168.9939,168.6929,168.8094,29618.0
2022-05-03 14:30:00,173.84,174.7,173.81,174.23,27307.0,168.8191,169.6543,168.79,169.1979,27307.0
2022-05-03 14:40:00,174.25,175.15,173.97,175.09,23038.0,169.2173,170.0913,168.9454,170.033,23038.0
2022-05-03 14:50:00,175.05,175.63,174.97,175.63,11533.0,169.9942,170.5574,169.9165,170.5574,11533.0
2022-05-03 15:00:00,175.63,175.76,175.32,175.65,15458.0,170.5574,170.6837,170.2564,170.5769,15458.0
2022-05-03 15:10:00,175.63,175.82,175.1,175.21,23112.0,170.5574,170.742,170.0427,170.1496,23112.0
2022-05-03 15:20:00,175.19,175.45,174.85,175.04,20178.0,170.1301,170.3826,169.8,169.9845,20178.0
2022-05-03 15:30:00,175.08,175.33,174.78,175.2,44829.0,170.0233,170.2661,169.732,170.1399,44829.0
2022-05-03 15:40:00,175.11,175.32,174.51,175.02,46269.0,170.0525,170.2564,169.4698,169.9651,46269.0
2022-05-03 15:50:00,175.13,175.71,174.68,175.22,95220.0,170.0719,170.6351,169.6349,170.1593,95220.0
2022-05-04 09:30:00,172.18,172.18,168.0,169.61,176621.0,167.2071,167.2071,163.1478,164.7113,176621.0
2022-05-04 09:40:00,169.61,170.67,169.11,170.28,96293.0,164.7113,165.7407,164.2258,165.362,96293.0
2022-05-04 09:50:00,170.28,170.53,169.61,170.27,87553.0,165.362,165.6047,164.7113,165.3522,87553.0
2022-05-04 10:00:00,170.28,172.29,169.97,172.28,77117.0,165.362,167.3139,165.0609,167.3042,77117.0
2022-05-04 10:10:00,172.28,172.6,171.79,171.93,79884.0,167.3042,167.615,166.8283,166.9643,79884.0
2022-05-04 10:20:00,171.92,172.26,171.53,171.68,40781.0,166.9546,167.2848,166.5759,166.7215,40781.0
2022-05-04 10:30:00,171.68,172.15,171.29,171.68,43920.0,166.7215,167.178,166.3428,166.7215,43920.0
2022-05-04 10:40:00,171.7,172.49,171.68,172.0,36256.0,166.7409,167.5081,166.7215,167.0323,36256.0
2022-05-04 10:50:00,172.0,172.43,171.83,172.15,37151.0,167.0323,167.4499,166.8672,167.178,37151.0
2022-05-04 11:00:00,172.11,172.86,171.91,172.75,30146.0,167.1391,167.8674,166.9449,167.7606,30146.0
2022-05-04 11:10:00,172.79,172.82,172.0,172.28,27374.0,167.7995,167.8286,167.0323,167.3042,27374.0
2022-05-04 11:20:00,172.31,172.89,172.15,172.7,44471.0,167.3333,167.8966,167.178,167.7121,44471.0
2022-05-04 11:30:00,172.69,173.34,172.57,173.25,29061.0,167.7024,168.3336,167.5858,168.2462,29061.0
2022-05-04 11:40:00,173.24,173.59,172.92,173.55,26039.0,168.2365,168.5764,167.9257,168.5375,26039.0
2022-05-04 11:50:00,173.56,173.64,172.91,172.96,22232.0,168.5472,168.6249,167.916,167.9646,22232.0
2022-05-04 12:00:00,172.9,173.41,172.7,173.36,41327.0,167.9063,168.4016,167.7121,168.353,41327.0
2022-05-04 12:10:00,173.37,173.37,172.21,172.55,77243.0,168.3627,168.3627,167.2362,167.5664,77243.0
2022-05-04 12:20:00,172.53,173.2,172.45,173.2,35008.0,167.547,168.1976,167.4693,168.1976,35008.0
2022-05-04 12:30:00,173.27,173.7,173.03,173.31,38234.0,168.2656,168.6832,168.0325,168.3044,38234.0
2022-05-04 12:40:00,173.28,173.89,173.24,173.38,43356.0,168.2753,168.8677,168.2365,168.3724,43356.0
2022-05-04 12:50:00,173.38,173.89,173.26,173.62,43734.0,168.3724,168.8677,168.2559,168.6055,43734.0
2022-05-04 13:00:00,173.64,173.94,173.55,173.74,38367.0,168.6249,168.9163,168.5375,168.722,38367.0
2022-05-04 13:10:00,173.76,173.8,173.45,173.5,34624.0,168.7415,168.7803,168.4404,168.489,34624.0
2022-05-04 13:20:00,173.5,173.71,173.32,173.57,28552.0,168.489,168.6929,168.3142,168.5569,28552.0
2022-05-04 13:30:00,173.55,173.71,173.13,173.4,20896.0,168.5375,168.6929,168.1296,168.3918,20896.0
2022-05-04 13:40:00,173.4,173.68,173.35,173.38,27682.0,168.3918,168.6638,168.3433,168.3724,27682.0
2022-05-04 13:50:00,173.29,173.76,173.05,173.39,38154.0,168.285,168.7415,168.052,168.3821,38154.0
2022-05-04 14:00:00,173.46,173.83,172.58,173.18,51212.0,168.4501,168.8094,167.5955,168.1782,51212.0
2022-05-04 14:10:00,173.16,173.39,172.46,172.77,37035.0,168.1588,168.3821,167.479,167.78,37035.0
2022-05-04 14:20:00,172.77,174.02,172.52,173.65,27645.0,167.78,168.9939,167.5373,168.6346,27645.0
2022-05-04 14:30:00,173.74,173.92,171.93,172.84,39301.0,168.722,168.8968,166.9643,167.848,39301.0
2022-05-04 14:40:00,172.78,175.07,172.76,174.78,39634.0,167.7898,170.0136,167.7703,169.732,39634.0
2022-05-04 14:50:00,174.68,175.98,174.64,175.67,48473.0,169.6349,170.8973,169.596,170.5963,48473.0
2022-05-04 15:00:00,175.77,175.86,175.18,175.56,52726.0,170.6934,170.7808,170.1204,170.4895,52726.0
2022-05-04 15:10:00,175.53,176.17,175.48,175.5,60677.0,170.4603,171.0818,170.4118,170.4312,60677.0
2022-05-04 15:20:00,175.5,176.43,175.13,176.43,67031.0,170.4312,171.3343,170.0719,171.3343,67031.0
2022-05-04 15:30:00,176.49,177.49,176.4,177.33,56521.0,171.3926,172.3637,171.3052,172.2083,56521.0
2022-05-04 15:40:00,177.36,177.64,176.9,177.6,91544.0,172.2375,172.5094,171.7908,172.4705,91544.0
2022-05-04 15:50:00,177.72,177.72,176.91,177.23,233623.0,172.5871,172.5871,171.8005,172.1112,233623.0
2022-05-05 09:30:00,180.0,180.44,175.98,176.88,113093.0,174.8012,175.2285,170.8973,171.7713,113093.0
2022-05-05 09:40:00,176.88,177.21,175.05,175.2,22746.0,171.7713,172.0918,169.9942,170.1399,22746.0
2022-05-05 09:50:00,175.16,177.53,174.59,176.85,50359.0,170.101,172.4026,169.5475,171.7422,50359.0
2022-05-05 10:00:00,177.19,177.35,176.06,176.63,111488.0,172.0724,172.2278,170.975,171.5286,111488.0
2022-05-05 10:10:00,176.42,176.46,174.5,175.75,56210.0,171.3246,171.3635,169.4601,170.674,56210.0
2022-05-05 10:20:00,175.71,175.9,174.7,175.8,45781.0,170.6351,170.8196,169.6543,170.7225,45781.0
2022-05-05 10:30:00,175.86,176.16,174.84,174.84,38233.0,170.7808,171.0721,169.7903,169.7903,38233.0
2022-05-05 10:40:00,174.84,175.23,173.32,173.98,63637.0,169.7903,170.169,168.3142,168.9551,63637.0
2022-05-05 10:50:00,173.86,174.55,173.43,174.42,36241.0,168.8386,169.5086,168.421,169.3824,36241.0
2022-05-05 11:00:00,174.49,174.75,173.59,174.09,30681.0,169.4504,169.7029,168.5764,169.0619,30681.0
2022-05-05 11:10:00,174.14,174.9,173.49,173.7,34454.0,169.1105,169.8485,168.4792,168.6832,34454.0
2022-05-05 11:20:00,173.55,174.25,173.15,173.62,38148.0,168.5375,169.2173,168.1491,168.6055,38148.0
2022-05-05 11:30:00,173.44,173.73,172.88,173.65,22518.0,168.4307,168.7123,167.8869,168.6346,22518.0
2022-05-05 11:40:00,173.67,174.5,173.42,173.43,33069.0,168.654,169.4601,168.4113,168.421,33069.0
2022-05-05 11:50:00,173.47,173.47,172.33,172.5,44561.0,168.4598,168.4598,167.3528,167.5178,44561.0
2022-05-05 12:00:00,172.46,173.11,172.24,173.1,21831.0,167.479,168.1102,167.2654,168.1005,21831.0
2022-05-05 12:10:00,173.1,173.38,172.62,172.84,20583.0,168.1005,168.3724,167.6344,167.848,20583.0
2022-05-05 12:20:00,172.84,173.46,172.8,173.29,21714.0,167.848,168.4501,167.8092,168.285,21714.0
2022-05-05 12:30:00,173.15,173.2,172.78,173.03,20984.0,168.1491,168.1976,167.7898,168.0325,20984.0
2022-05-05 12:40:00,173.26,173.26,172.19,172.47,25193.0,168.2559,168.2559,167.2168,167.4887,25193.0
2022-05-05 12:50:00,172.59,173.66,172.59,173.36,15038.0,167.6052,168.6443,167.6052,168.353,15038.0
2022-05-05 13:00:00,173.46,174.15,173.41,173.83,10382.0,168.4501,169.1202,168.4016,168.8094,10382.0
2022-05-05 13:10:00,173.86,173.86,172.79,173.1,14359.0,168.8386,168.8386,167.7995,168.1005,14359.0
2022-05-05 13:20:00,173.21,173.3,172.92,173.3,19200.0,168.2073,168.2947,167.9257,168.2947,19200.0
2022-05-05 13:30:00,173.23,173.29,172.53,172.79,17333.0,168.2268,168.285,167.547,167.7995,17333.0
2022-05-05 13:40:00,172.79,173.31,172.45,172.63,25790.0,167.7995,168.3044,167.4693,167.6441,25790.0
2022-05-05 13:50:00,172.68,172.93,172.28,172.7,28150.0,167.6926,167.9354,167.3042,167.7121,28150.0
2022-05-05 14:00:00,172.63,172.71,172.35,172.39,22027.0,167.6441,167.7218,167.3722,167.411,22027.0
2022-05-05 14:10:00,172.47,172.83,171.87,172.81,21122.0,167.4887,167.8383,166.906,167.8189,21122.0
2022-05-05 14:20:00,172.86,172.88,171.77,171.77,21999.0,167.8674,167.8869,166.8089,166.8089,21999.0
2022-05-05 14:30:00,171.87,171.9,171.37,171.75,27817.0,166.906,166.9352,166.4205,166.7895,27817.0
2022-05-05 14:40:00,171.71,171.88,171.19,171.23,34081.0,166.7507,166.9157,166.2457,166.2845,34081.0
2022-05-05 14:50:00,171.22,171.81,171.15,171.79,34102.0,166.2748,166.8478,166.2068,166.8283,34102.0
2022-05-05 15:00:00,171.63,171.65,170.48,170.66,32425.0,166.673,166.6924,165.5562,165.731,32425.0
2022-05-05 15:10:00,170.73,170.77,170.12,170.34,35335.0,165.799,165.8378,165.2066,165.4202,35335.0
2022-05-05 15:20:00,170.31,170.48,169.57,169.7,37960.0,165.3911,165.5562,164.6725,164.7987,37960.0
2022-05-05 15:30:00,169.72,171.01,169.48,170.57,65654.0,164.8181,166.0709,164.5851,165.6436,65654.0
2022-05-05 15:40:00,170.63,171.12,169.65,169.72,129080.0,165.7019,166.1777,164.7502,164.8181,129080.0
2022-05-05 15:50:00,169.77,171.81,169.76,171.65,213303.0,164.8667,166.8478,164.857,166.6924,213303.0
2022-05-06 09:30:00,169.67,170.42,168.21,168.25,63092.0,164.7696,165.4979,163.3517,163.3906,63092.0
2022-05-06 09:40:00,168.42,169.81,167.65,168.62,65408.0,163.5557,164.9055,162.8079,163.7499,65408.0
2022-05-06 09:50:00,168.61,169.27,167.94,168.2,42426.0,163.7402,164.3811,163.0895,163.342,42426.0
2022-05-06 10:00:00,168.01,168.95,167.9,168.05,28757.0,163.1575,164.0704,163.0507,163.1964,28757.0
2022-05-06 10:10:00,168.06,169.42,167.87,169.17,27704.0,163.2061,164.5268,163.0216,164.284,27704.0
2022-05-06 10:20:00,169.22,169.56,168.66,169.06,32644.0,164.3326,164.6628,163.7887,164.1772,32644.0
2022-05-06 10:30:00,168.75,169.25,167.96,168.35,47564.0,163.8761,164.3617,163.109,163.4877,47564.0
2022-05-06 10:40:00,168.17,169.64,168.17,169.55,39593.0,163.3129,164.7404,163.3129,164.653,39593.0
2022-05-06 10:50:00,169.62,170.48,169.48,169.99,33838.0,164.721,165.5562,164.5851,165.0803,33838.0
2022-05-06 11:00:00,169.97,170.23,169.63,169.87,38556.0,165.0609,165.3134,164.7307,164.9638,38556.0
2022-05-06 11:10:00,169.84,170.36,169.66,169.88,53430.0,164.9347,165.4396,164.7599,164.9735,53430.0
2022-05-06 11:20:00,169.94,170.59,169.83,170.39,39310.0,165.0318,165.663,164.925,165.4688,39310.0
2022-05-06 11:30:00,170.4,170.73,170.07,170.13,54876.0,165.4785,165.799,165.158,165.2163,54876.0
2022-05-06 11:40:00,170.01,170.13,169.57,169.89,24285.0,165.0998,165.2163,164.6725,164.9832,24285.0
2022-05-06 11:50:00,169.86,170.05,169.53,169.95,20444.0,164.9541,165.1386,164.6336,165.0415,20444.0
2022-05-06 12:00:00,169.91,171.34,169.75,170.96,27529.0,165.0026,166.3913,164.8473,166.0223,27529.0
2022-05-06 12:10:00,170.97,170.98,170.3,170.36,24303.0,166.032,166.0417,165.3814,165.4396,24303.0
2022-05-06 12:20:00,170.45,171.09,170.45,170.84,17678.0,165.527,166.1486,165.527,165.9058,17678.0
2022-05-06 12:30:00,170.88,170.95,170.18,170.4,18071.0,165.9446,166.0126,165.2648,165.4785,18071.0
2022-05-06 12:40:00,170.42,170.66,170.25,170.29,17990.0,165.4979,165.731,165.3328,165.3717,17990.0
2022-05-06 12:50:00,170.21,170.9,169.87,170.66,12910.0,165.294,165.9641,164.9638,165.731,12910.0
2022-05-06 13:00:00,170.64,171.03,170.35,170.75,10735.0,165.7116,166.0903,165.4299,165.8184,10735.0
2022-05-06 13:10:00,170.83,170.83,170.42,170.78,30179.0,165.8961,165.8961,165.4979,165.8475,30179.0
2022-05-06 13:20:00,170.76,170.98,170.55,170.76,13668.0,165.8281,166.0417,165.6242,165.8281,13668.0
2022-05-06 13:30:00,170.73,171.07,170.41,170.68,17101.0,165.799,166.1291,165.4882,165.7504,17101.0
2022-05-06 13:40:00,170.66,170.95,169.97,170.12,25426.0,165.731,166.0126,165.0609,165.2066,25426.0
2022-05-06 13:50:00,170.08,170.2,169.3,169.5,20248.0,165.1677,165.2843,164.4103,164.6045,20248.0
2022-05-06 14:00:00,169.48,169.5,168.76,168.86,16041.0,164.5851,164.6045,163.8859,163.983,16041.0
2022-05-06 14:10:00,168.87,169.28,168.81,168.81,20294.0,163.9927,164.3908,163.9344,163.9344,20294.0
2022-05-06 14:20:00,168.69,168.77,168.17,168.34,15546.0,163.8179,163.8956,163.3129,163.478,15546.0
2022-05-06 14:30:00,168.28,168.38,167.7,167.7,42748.0,163.4197,163.5168,162.8565,162.8565,42748.0
2022-05-06 14:40:00,167.74,168.44,167.73,168.41,66985.0,162.8953,163.5751,162.8856,163.546,66985.0
2022-05-06 14:50:00,168.37,169.02,168.16,168.19,40994.0,163.5071,164.1384,163.3032,163.3323,40994.0
2022-05-06 15:00:00,168.21,168.34,167.52,167.76,34679.0,163.3517,163.478,162.6817,162.9147,34679.0
2022-05-06 15:10:00,167.83,168.24,167.78,168.15,26928.0,162.9827,163.3809,162.9342,163.2935,26928.0
2022-05-06 15:20:00,168.11,168.44,167.76,168.26,33979.0,163.2546,163.5751,162.9147,163.4003,33979.0
2022-05-06 15:30:00,168.22,169.66,168.22,169.61,49706.0,163.3615,164.7599,163.3615,164.7113,49706.0
2022-05-06 15:40:00,169.65,169.85,169.21,169.64,45166.0,164.7502,164.9444,164.3229,164.7404,45166.0
2022-05-06 15:50:00,169.66,169.84,168.9,169.28,247721.0,164.7599,164.9347,164.0218,164.3908,247721.0
2022-05-09 09:30:00,167.0,168.4,165.88,166.37,78717.0,162.1767,163.5363,161.089,161.5649,78717.0
2022-05-09 09:40:00,166.52,167.12,165.91,166.0,36174.0,161.7106,162.2932,161.1182,161.2056,36174.0
2022-05-09 09:50:00,166.09,167.66,165.98,166.64,66252.0,161.293,162.8176,161.1862,161.8271,66252.0
2022-05-09 10:00:00,166.84,166.86,165.75,165.8,25588.0,162.0213,162.0407,160.9628,161.0114,25588.0
2022-05-09 10:10:00,165.78,166.46,164.79,164.83,41432.0,160.9919,161.6523,160.0305,160.0694,41432.0
2022-05-09 10:20:00,164.78,165.64,164.78,165.46,57793.0,160.0208,160.856,160.0208,160.6812,57793.0
2022-05-09 10:30:00,165.39,165.43,164.49,164.49,42140.0,160.6132,160.652,159.7392,159.7392,42140.0
2022-05-09 10:40:00,164.58,165.34,164.53,164.97,40897.0,159.8266,160.5646,159.778,160.2053,40897.0
2022-05-09 10:50:00,165.06,165.28,164.28,164.49,21583.0,160.2927,160.5064,159.5353,159.7392,21583.0
2022-05-09 11:00:00,164.42,165.06,164.31,165.06,20929.0,159.6712,160.2927,159.5644,160.2927,20929.0
2022-05-09 11:10:00,165.06,165.36,164.7,165.16,28108.0,160.2927,160.5841,159.9431,160.3898,28108.0
2022-05-09 11:20:00,165.13,165.35,165.0,165.11,29346.0,160.3607,160.5743,160.2345,160.3413,29346.0
2022-05-09 11:30:00,165.02,165.43,164.36,165.39,109689.0,160.2539,160.652,159.6129,160.6132,109689.0
2022-05-09 11:40:00,165.55,165.66,165.03,165.07,22152.0,160.7686,160.8754,160.2636,160.3024,22152.0
2022-05-09 11:50:00,165.13,165.3,164.81,164.89,22057.0,160.3607,160.5258,160.0499,160.1276,22057.0
2022-05-09 12:00:00,165.06,165.67,164.6,165.21,24985.0,160.2927,160.8851,159.846,160.4384,24985.0
2022-05-09 12:10:00,165.17,165.79,165.13,165.62,22997.0,160.3995,161.0016,160.3607,160.8366,22997.0
2022-05-09 12:20:00,165.62,166.01,164.95,165.09,28551.0,160.8366,161.2153,160.1859,160.3219,28551.0
2022-05-09 12:30:00,165.1,165.5,164.8,164.8,39692.0,160.3316,160.72,160.0402,160.0402,39692.0
2022-05-09 12:40:00,164.8,164.98,164.58,164.78,23003.0,160.0402,160.215,159.8266,160.0208,23003.0
2022-05-09 12:50:00,164.76,164.9,164.51,164.9,37294.0,160.0014,160.1373,159.7586,160.1373,37294.0
2022-05-09 13:00:00,164.92,164.99,164.21,164.77,28278.0,160.1568,160.2247,159.4673,160.0111,28278.0
2022-05-09 13:10:00,164.74,164.75,164.15,164.31,15803.0,159.982,159.9917,159.409,159.5644,15803.0
2022-05-09 13:20:00,164.27,164.27,163.7,164.15,30087.0,159.5255,159.5255,158.972,159.409,30087.0
2022-05-09 13:30:00,164.14,164.34,163.34,163.44,26848.0,159.3993,159.5935,158.6224,158.7195,26848.0
2022-05-09 13:40:00,163.47,164.16,163.42,163.72,32664.0,158.7486,159.4187,158.7001,158.9914,32664.0
2022-05-09 13:50:00,163.7,164.0,163.15,163.95,29687.0,158.972,159.2633,158.4379,159.2148,29687.0
2022-05-09 14:00:00,163.95,163.98,163.26,163.38,41886.0,159.2148,159.2439,158.5447,158.6612,41886.0
2022-05-09 14:10:00,163.37,163.93,163.34,163.75,28794.0,158.6515,159.1954,158.6224,159.0206,28794.0
2022-05-09 14:20:00,163.82,163.86,163.07,163.2,23931.0,159.0885,159.1274,158.3602,158.4864,23931.0
2022-05-09 14:30:00,163.19,163.47,162.84,163.25,36016.0,158.4767,158.7486,158.1368,158.535,36016.0
2022-05-09 14:40:00,163.34,163.56,163.05,163.12,29581.0,158.6224,158.836,158.3408,158.4088,29581.0
2022-05-09 14:50:00,163.07,163.55,162.82,163.3,28810.0,158.3602,158.8263,158.1174,158.5836,28810.0
2022-05-09 15:00:00,163.42,163.64,162.93,163.17,37804.0,158.7001,158.9137,158.2242,158.4573,37804.0
2022-05-09 15:10:00,163.19,163.72,163.01,163.15,39639.0,158.4767,158.9914,158.3019,158.4379,39639.0
2022-05-09 15:20:00,163.14,163.14,162.1,162.45,62943.0,158.4282,158.4282,157.4182,157.7581,62943.0
2022-05-09 15:30:00,162.37,162.53,162.06,162.24,41278.0,157.6804,157.8358,157.3794,157.5542,41278.0
2022-05-09 15:40:00,162.19,162.21,161.65,161.67,64741.0,157.5056,157.525,156.9812,157.0006,64741.0
2022-05-09 15:50:00,161.63,161.99,161.1,161.81,169857.0,156.9618,157.3114,156.4471,157.1366,169857.0
2022-05-10 09:30:00,163.99,164.75,163.85,163.95,40160.0,159.2536,159.9917,159.1177,159.2148,40160.0
2022-05-10 09:40:00,163.84,164.14,162.87,162.95,20425.0,159.108,159.3993,158.166,158.2437,20425.0
2022-05-10 09:50:00,163.04,163.59,162.58,163.57,68031.0,158.3311,158.8652,157.8844,158.8458,68031.0
2022-05-10 10:00:00,163.45,164.33,163.22,163.72,27281.0,158.7292,159.5838,158.5059,158.9914,27281.0
2022-05-10 10:10:00,163.73,163.88,163.35,163.35,24658.0,159.0011,159.1468,158.6321,158.6321,24658.0
2022-05-10 10:20:00,163.42,163.72,162.58,163.07,32766.0,158.7001,158.9914,157.8844,158.3602,32766.0
2022-05-10 10:30:00,163.25,163.25,162.31,162.31,37577.0,158.535,158.535,157.6222,157.6222,37577.0
2022-05-10 10:40:00,162.27,162.27,161.33,161.51,48740.0,157.5833,157.5833,156.6705,156.8453,48740.0
2022-05-10 10:50:00,161.51,162.32,161.28,161.31,26727.0,156.8453,157.6319,156.6219,156.651,26727.0
2022-05-10 11:00:00,161.31,161.64,160.67,160.78,31111.0,156.651,156.9715,156.0295,156.1363,31111.0
2022-05-10 11:10:00,160.72,160.77,159.9,160.03,55997.0,156.0781,156.1266,155.2818,155.408,55997.0
2022-05-10 11:20:00,160.07,160.31,159.58,159.84,49945.0,155.4468,155.6799,154.971,155.2235,49945.0
2022-05-10 11:30:00,159.87,160.44,159.4,160.41,43373.0,155.2526,155.8062,154.7962,155.777,43373.0
2022-05-10 11:40:00,160.42,160.76,159.76,159.94,36961.0,155.7867,156.1169,155.1458,155.3206,36961.0
2022-05-10 11:50:00,159.87,160.27,159.52,160.12,28062.0,155.2526,155.6411,154.9127,155.4954,28062.0
2022-05-10 12:00:00,160.17,160.76,159.98,160.17,34135.0,155.544,156.1169,155.3594,155.544,34135.0
2022-05-10 12:10:00,160.21,160.58,159.81,160.3,23467.0,155.5828,155.9421,155.1944,155.6702,23467.0
2022-05-10 12:20:00,160.22,160.3,159.66,159.85,36630.0,155.5925,155.6702,155.0487,155.2332,36630.0
2022-05-10 12:30:00,159.79,160.0,159.08,159.21,34039.0,155.1749,155.3789,154.4854,154.6117,34039.0
2022-05-10 12:40:00,159.14,160.3,159.09,160.09,26295.0,154.5437,155.6702,154.4952,155.4663,26295.0
2022-05-10 12:50:00,160.07,160.25,159.71,160.12,16758.0,155.4468,155.6216,155.0972,155.4954,16758.0
2022-05-10 13:00:00,160.08,161.55,159.98,161.2,30942.0,155.4566,156.8841,155.3594,156.5442,30942.0
2022-05-10 13:10:00,161.24,161.24,160.74,160.93,16139.0,156.5831,156.5831,156.0975,156.282,16139.0
2022-05-10 13:20:00,160.98,161.73,160.74,161.73,9082.0,156.3306,157.0589,156.0975,157.0589,9082.0
2022-05-10 13:30:00,161.81,162.36,161.79,162.27,15545.0,157.1366,157.6707,157.1172,157.5833,15545.0
2022-05-10 13:40:00,162.23,162.98,162.23,162.92,12691.0,157.5445,158.2728,157.5445,158.2145,12691.0
2022-05-10 13:50:00,162.96,163.31,162.87,163.3,33603.0,158.2534,158.5933,158.166,158.5836,33603.0
2022-05-10 14:00:00,163.26,163.5,163.03,163.04,15203.0,158.5447,158.7778,158.3214,158.3311,15203.0
2022-05-10 14:10:00,163.16,163.48,162.39,162.97,20406.0,158.4476,158.7584,157.6998,158.2631,20406.0
2022-05-10 14:20:00,163.03,163.18,162.13,162.43,17611.0,158.3214,158.467,157.4473,157.7387,17611.0
2022-05-10 14:30:00,162.49,162.96,162.41,162.41,18862.0,157.797,158.2534,157.7193,157.7193,18862.0
2022-05-10 14:40:00,162.43,163.1,162.22,162.5,20736.0,157.7387,158.3893,157.5347,157.8067,20736.0
2022-05-10 14:50:00,162.53,162.88,162.21,162.5,14003.0,157.8358,158.1757,157.525,157.8067,14003.0
2022-05-10 15:00:00,162.56,162.94,162.36,162.49,26951.0,157.8649,158.234,157.6707,157.797,26951.0
2022-05-10 15:10:00,162.5,162.78,162.29,162.48,20162.0,157.8067,158.0786,157.6027,157.7872,20162.0
2022-05-10 15:20:00,162.47,162.52,161.57,161.63,21605.0,157.7775,157.8261,156.9035,156.9618,21605.0
2022-05-10 15:30:00,161.64,161.95,161.35,161.78,68636.0,156.9715,157.2725,156.6899,157.1075,68636.0
2022-05-10 15:40:00,161.79,162.13,161.69,161.91,95630.0,157.1172,157.4473,157.0201,157.2337,95630.0
2022-05-10 15:50:00,161.77,162.76,161.68,162.62,272671.0,157.0977,158.0592,157.0103,157.9232,272671.0
2022-05-11 09:30:00,161.87,162.72,161.49,162.17,56542.0,157.1949,158.0203,156.8258,157.4862,56542.0
2022-05-11 09:40:00,162.06,163.55,161.75,163.11,28493.0,157.3794,158.8263,157.0783,158.399,28493.0
2022-05-11 09:50:00,163.71,163.94,162.9,163.54,11010.0,158.9817,159.2051,158.1951,158.8166,11010.0
2022-05-11 10:00:00,163.67,163.67,162.52,162.6,26332.0,158.9429,158.9429,157.8261,157.9038,26332.0
2022-05-11 10:10:00,162.45,162.97,162.4,162.75,14481.0,157.7581,158.2631,157.7096,158.0494,14481.0
2022-05-11 10:20:00,162.85,164.05,162.85,163.61,11497.0,158.1466,159.3119,158.1466,158.8846,11497.0
2022-05-11 10:30:00,163.64,163.74,162.96,163.67,30243.0,158.9137,159.0108,158.2534,158.9429,30243.0
2022-05-11 10:40:00,163.58,163.96,163.28,163.43,17450.0,158.8555,159.2245,158.5641,158.7098,17450.0
2022-05-11 10:50:00,163.41,163.49,162.82,162.95,25115.0,158.6904,158.7681,158.1174,158.2437,25115.0
2022-05-11 11:00:00,162.95,163.38,162.76,163.09,49263.0,158.2437,158.6612,158.0592,158.3796,49263.0
2022-05-11 11:10:00,163.09,163.38,162.88,163.05,107671.0,158.3796,158.6612,158.1757,158.3408,107671.0
2022-05-11 11:20:00,162.98,163.5,162.95,163.45,44171.0,158.2728,158.7778,158.2437,158.7292,44171.0
2022-05-11 11:30:00,163.4,163.88,163.13,163.76,39197.0,158.6807,159.1468,158.4185,159.0303,39197.0
2022-05-11 11:40:00,163.87,164.11,163.67,163.67,19034.0,159.1371,159.3702,158.9429,158.9429,19034.0
2022-05-11 11:50:00,163.68,163.69,162.95,163.09,18095.0,158.9526,158.9623,158.2437,158.3796,18095.0
2022-05-11 12:00:00,163.14,163.32,163.03,163.18,10291.0,158.4282,158.603,158.3214,158.467,10291.0
2022-05-11 12:10:00,163.07,163.43,162.97,163.11,21729.0,158.3602,158.7098,158.2631,158.399,21729.0
2022-05-11 12:20:00,163.17,163.7,162.61,162.68,35642.0,158.4573,158.972,157.9135,157.9815,35642.0
2022-05-11 12:30:00,162.73,163.05,162.52,162.65,28924.0,158.03,158.3408,157.8261,157.9523,28924.0
2022-05-11 12:40:00,162.7,163.03,162.41,162.77,17508.0,158.0009,158.3214,157.7193,158.0689,17508.0
2022-05-11 12:50:00,162.86,162.86,162.2,162.2,23703.0,158.1563,158.1563,157.5153,157.5153,23703.0
2022-05-11 13:00:00,162.07,162.07,161.39,161.41,21817.0,157.3891,157.3891,156.7287,156.7481,21817.0
2022-05-11 13:10:00,161.4,161.68,161.36,161.4,14533.0,156.7384,157.0103,156.6996,156.7384,14533.0
2022-05-11 13:20:00,161.41,161.72,161.11,161.35,16746.0,156.7481,157.0492,156.4568,156.6899,16746.0
2022-05-11 13:30:00,161.29,161.42,160.93,161.02,12643.0,156.6316,156.7579,156.282,156.3694,12643.0
2022-05-11 13:40:00,160.97,160.98,160.47,160.74,18729.0,156.3209,156.3306,155.8353,156.0975,18729.0
2022-05-11 13:50:00,160.69,160.85,159.88,160.01,30876.0,156.0489,156.2043,155.2623,155.3886,30876.0
2022-05-11 14:00:00,160.08,161.03,160.08,160.73,28955.0,155.4566,156.3791,155.4566,156.0878,28955.0
2022-05-11 14:10:00,160.69,161.39,160.59,161.23,23226.0,156.0489,156.7287,155.9518,156.5733,23226.0
2022-05-11 14:20:00,161.09,161.77,160.77,161.17,14512.0,156.4374,157.0977,156.1266,156.5151,14512.0
2022-05-11 14:30:00,161.15,161.56,160.94,161.46,22298.0,156.4957,156.8938,156.2917,156.7967,22298.0
2022-05-11 14:40:00,161.41,161.81,161.1,161.53,24512.0,156.7481,157.1366,156.4471,156.8647,24512.0
2022-05-11 14:50:00,161.64,161.66,160.45,160.59,45535.0,156.9715,156.9909,155.8159,155.9518,45535.0
2022-05-11 15:00:00,160.5,160.75,160.3,160.52,31354.0,155.8644,156.1072,155.6702,155.8838,31354.0
2022-05-11 15:10:00,160.51,160.7,159.93,160.22,62082.0,155.8741,156.0587,155.3109,155.5925,62082.0
2022-05-11 15:20:00,160.27,160.63,159.53,160.25,102824.0,155.6411,155.9907,154.9224,155.6216,102824.0
2022-05-11 15:30:00,160.27,160.66,159.8,159.82,40371.0,155.6411,156.0198,155.1846,155.2041,40371.0
2022-05-11 15:40:00,159.81,160.03,159.55,159.67,84080.0,155.1944,155.408,154.9419,155.0584,84080.0
2022-05-11 15:50:00,159.55,159.94,159.26,159.89,260216.0,154.9419,155.3206,154.6602,155.272,260216.0
2022-05-12 09:30:00,158.34,159.54,158.27,159.45,69158.0,153.7668,154.9322,153.6988,154.8448,69158.0
2022-05-12 09:40:00,159.59,161.07,159.59,160.82,36591.0,154.9807,156.418,154.9807,156.1752,36591.0
2022-05-12 09:50:00,160.63,161.28,160.21,160.69,38980.0,155.9907,156.6219,155.5828,156.0489,38980.0
2022-05-12 10:00:00,160.75,161.76,160.24,161.7,56897.0,156.1072,157.088,155.6119,157.0298,56897.0
2022-05-12 10:10:00,161.6,162.13,161.34,161.55,29585.0,156.9327,157.4473,156.6802,156.8841,29585.0
2022-05-12 10:20:00,161.55,162.92,161.47,161.68,71663.0,156.8841,158.2145,156.8064,157.0103,71663.0
2022-05-12 10:30:00,161.86,162.41,161.69,162.4,30588.0,157.1851,157.7193,157.0201,157.7096,30588.0
2022-05-12 10:40:00,162.46,162.46,161.9,162.27,21608.0,157.7678,157.7678,157.224,157.5833,21608.0
2022-05-12 10:50:00,162.27,163.3,162.2,163.0,37307.0,157.5833,158.5836,157.5153,158.2922,37307.0
2022-05-12 11:00:00,162.87,163.68,162.73,163.65,30161.0,158.166,158.9526,158.03,158.9234,30161.0
2022-05-12 11:10:00,163.65,163.66,163.11,163.49,39341.0,158.9234,158.9332,158.399,158.7681,39341.0
2022-05-12 11:20:00,163.5,163.65,163.02,163.05,25477.0,158.7778,158.9234,158.3116,158.3408,25477.0
2022-05-12 11:30:00,163.05,163.11,162.41,162.84,27915.0,158.3408,158.399,157.7193,158.1368,27915.0
2022-05-12 11:40:00,162.81,162.93,161.94,162.09,18408.0,158.1077,158.2242,157.2628,157.4085,18408.0
2022-05-12 11:50:00,162.09,162.14,161.44,161.44,13228.0,157.4085,157.4571,156.7773,156.7773,13228.0
2022-05-12 12:00:00,161.34,161.6,161.26,161.48,21470.0,156.6802,156.9327,156.6025,156.8161,21470.0
2022-05-12 12:10:00,161.4,161.93,161.17,161.49,20531.0,156.7384,157.2531,156.5151,156.8258,20531.0
2022-05-12 12:20:00,161.56,162.1,161.44,161.97,11895.0,156.8938,157.4182,156.7773,157.292,11895.0
2022-05-12 12:30:00,162.02,162.5,162.02,162.31,12252.0,157.3405,157.8067,157.3405,157.6222,12252.0
2022-05-12 12:40:00,162.3,162.85,161.9,162.46,8980.0,157.6124,158.1466,157.224,157.7678,8980.0
2022-05-12 12:50:00,162.54,162.76,162.21,162.27,13581.0,157.8455,158.0592,157.525,157.5833,13581.0
2022-05-12 13:00:00,162.15,162.68,162.15,162.45,25964.0,157.4668,157.9815,157.4668,157.7581,25964.0
2022-05-12 13:10:00,162.55,162.82,162.29,162.38,24532.0,157.8552,158.1174,157.6027,157.6901,24532.0
2022-05-12 13:20:00,162.44,162.81,162.37,162.75,19782.0,157.7484,158.1077,157.6804,158.0494,19782.0
2022-05-12 13:30:00,162.8,162.99,162.21,162.21,17659.0,158.098,158.2825,157.525,157.525,17659.0
2022-05-12 13:40:00,162.24,162.25,161.71,161.71,33575.0,157.5542,157.5639,157.0395,157.0395,33575.0
2022-05-12 13:50:00,161.69,162.08,161.62,161.93,19077.0,157.0201,157.3988,156.9521,157.2531,19077.0
2022-05-12 14:00:00,161.99,162.38,161.89,162.03,18653.0,157.3114,157.6901,157.2143,157.3502,18653.0
2022-05-12 14:10:00,162.09,162.17,161.84,162.17,13799.0,157.4085,157.4862,157.1657,157.4862,13799.0
2022-05-12 14:20:00,162.22,162.49,161.8,162.06,24978.0,157.5347,157.797,157.1269,157.3794,24978.0
2022-05-12 14:30:00,161.97,162.1,161.45,161.49,34384.0,157.292,157.4182,156.787,156.8258,34384.0
2022-05-12 14:40:00,161.49,161.62,161.12,161.2,21926.0,156.8258,156.9521,156.4665,156.5442,21926.0
2022-05-12 14:50:00,161.1,161.37,160.93,161.04,20502.0,156.4471,156.7093,156.282,156.3888,20502.0
2022-05-12 15:00:00,161.12,161.31,160.72,160.88,26359.0,156.4665,156.651,156.0781,156.2335,26359.0
2022-05-12 15:10:00,160.92,161.69,160.52,161.65,23162.0,156.2723,157.0201,155.8838,156.9812,23162.0
2022-05-12 15:20:00,161.69,162.46,161.56,161.8,32426.0,157.0201,157.7678,156.8938,157.1269,32426.0
2022-05-12 15:30:00,161.74,162.35,161.74,162.34,39591.0,157.0686,157.661,157.0686,157.6513,39591.0
2022-05-12 15:40:00,162.37,162.64,162.1,162.26,53253.0,157.6804,157.9426,157.4182,157.5736,53253.0
2022-05-12 15:50:00,162.54,163.38,162.28,163.13,124656.0,157.8455,158.6612,157.593,158.4185,124656.0
2022-05-13 09:30:00,165.5,166.75,164.56,166.13,83630.0,160.72,161.9339,159.8072,161.3318,83630.0
2022-05-13 09:40:00,166.02,167.32,165.73,166.69,27774.0,161.225,162.4875,160.9434,161.8756,27774.0
2022-05-13 09:50:00,166.61,167.03,166.33,166.61,21464.0,161.798,162.2058,161.526,161.798,21464.0
2022-05-13 10:00:00,166.75,167.18,166.48,166.73,23538.0,161.9339,162.3515,161.6717,161.9145,23538.0
2022-05-13 10:10:00,166.66,167.46,166.62,167.46,20388.0,161.8465,162.6234,161.8077,162.6234,20388.0
2022-05-13 10:20:00,167.5,167.92,167.43,167.76,23070.0,162.6623,163.0701,162.5943,162.9147,23070.0
2022-05-13 10:30:00,167.66,167.88,167.28,167.42,17947.0,162.8176,163.0313,162.4486,162.5846,17947.0
2022-05-13 10:40:00,167.42,167.84,167.09,167.59,27935.0,162.5846,162.9924,162.2641,162.7497,27935.0
2022-05-13 10:50:00,167.5,168.01,167.29,167.59,30400.0,162.6623,163.1575,162.4583,162.7497,30400.0
2022-05-13 11:00:00,167.59,167.77,166.88,166.9,29141.0,162.7497,162.9245,162.0602,162.0796,29141.0
2022-05-13 11:10:00,166.9,167.22,166.73,166.74,12035.0,162.0796,162.3903,161.9145,161.9242,12035.0
2022-05-13 11:20:00,166.73,167.19,166.73,167.19,21493.0,161.9145,162.3612,161.9145,162.3612,21493.0
2022-05-13 11:30:00,167.18,167.49,167.15,167.35,16524.0,162.3515,162.6525,162.3224,162.5166,16524.0
2022-05-13 11:40:00,167.33,167.35,166.87,166.9,22866.0,162.4972,162.5166,162.0504,162.0796,22866.0
2022-05-13 11:50:00,166.91,167.51,166.89,167.35,24607.0,162.0893,162.672,162.0699,162.5166,24607.0
2022-05-13 12:00:00,167.3,167.32,166.9,167.25,16611.0,162.468,162.4875,162.0796,162.4195,16611.0
2022-05-13 12:10:00,167.21,167.46,166.99,167.02,12866.0,162.3806,162.6234,162.167,162.1961,12866.0
2022-05-13 12:20:00,166.99,167.02,166.75,166.95,16022.0,162.167,162.1961,161.9339,162.1281,16022.0
2022-05-13 12:30:00,167.0,167.0,166.67,166.83,138446.0,162.1767,162.1767,161.8562,162.0116,138446.0
2022-05-13 12:40:00,166.9,167.0,166.59,166.62,25076.0,162.0796,162.1767,161.7785,161.8077,25076.0
2022-05-13 12:50:00,166.6,166.61,166.05,166.3,35727.0,161.7882,161.798,161.2541,161.4969,35727.0
2022-05-13 13:00:00,166.31,166.37,165.94,166.21,61457.0,161.5066,161.5649,161.1473,161.4095,61457.0
2022-05-13 13:10:00,166.27,166.27,165.9,166.1,60808.0,161.4678,161.4678,161.1085,161.3027,60808.0
2022-05-13 13:20:00,166.07,166.07,165.79,165.81,19403.0,161.2736,161.2736,161.0016,161.0211,19403.0
2022-05-13 13:30:00,165.82,166.24,165.82,165.99,15549.0,161.0308,161.4386,161.0308,161.1959,15549.0
2022-05-13 13:40:00,165.95,165.95,165.5,165.67,10640.0,161.157,161.157,160.72,160.8851,10640.0
2022-05-13 13:50:00,165.66,165.67,165.2,165.25,8944.0,160.8754,160.8851,160.4287,160.4772,8944.0
2022-05-13 14:00:00,165.2,165.25,164.47,164.55,16906.0,160.4287,160.4772,159.7198,159.7975,16906.0
2022-05-13 14:10:00,164.47,164.75,164.44,164.73,18155.0,159.7198,159.9917,159.6906,159.9723,18155.0
2022-05-13 14:20:00,164.72,164.75,164.2,164.34,38433.0,159.9625,159.9917,159.4576,159.5935,38433.0
2022-05-13 14:30:00,164.32,165.04,164.23,164.29,84093.0,159.5741,160.2733,159.4867,159.545,84093.0
2022-05-13 14:40:00,164.43,164.81,164.36,164.55,19150.0,159.6809,160.0499,159.6129,159.7975,19150.0
2022-05-13 14:50:00,164.52,165.08,164.49,165.05,22367.0,159.7683,160.3121,159.7392,160.283,22367.0
2022-05-13 15:00:00,165.13,165.28,164.96,165.2,23547.0,160.3607,160.5064,160.1956,160.4287,23547.0
2022-05-13 15:10:00,165.22,165.72,165.18,165.63,22044.0,160.4481,160.9337,160.4093,160.8463,22044.0
2022-05-13 15:20:00,165.65,165.88,165.14,165.84,33296.0,160.8657,161.089,160.3704,161.0502,33296.0
2022-05-13 15:30:00,165.89,165.89,164.93,165.23,37414.0,161.0988,161.0988,160.1665,160.4578,37414.0
2022-05-13 15:40:00,165.22,165.58,165.02,165.23,52844.0,160.4481,160.7977,160.2539,160.4578,52844.0
2022-05-13 15:50:00,165.29,165.36,164.79,165.3,103479.0,160.5161,160.5841,160.0305,160.5258,103479.0
2022-05-16 09:30:00,164.64,164.83,163.85,164.39,41694.0,159.8849,160.0694,159.1177,159.6421,41694.0
2022-05-16 09:40:00,164.34,164.61,163.14,163.14,16070.0,159.5935,159.8557,158.4282,158.4282,16070.0
2022-05-16 09:50:00,163.21,163.33,162.26,162.42,27057.0,158.4962,158.6127,157.5736,157.729,27057.0
2022-05-16 10:00:00,162.34,163.7,162.34,163.64,30312.0,157.6513,158.972,157.6513,158.9137,30312.0
2022-05-16 10:10:00,163.62,164.2,163.44,163.9,32173.0,158.8943,159.4576,158.7195,159.1662,32173.0
2022-05-16 10:20:00,164.02,164.59,164.0,164.59,37611.0,159.2828,159.8363,159.2633,159.8363,37611.0
2022-05-16 10:30:00,164.47,164.52,163.74,164.02,34019.0,159.7198,159.7683,159.0108,159.2828,34019.0
2022-05-16 10:40:00,163.96,163.99,163.27,163.44,16956.0,159.2245,159.2536,158.5544,158.7195,16956.0
2022-05-16 10:50:00,163.52,163.67,163.04,163.04,83312.0,158.7972,158.9429,158.3311,158.3311,83312.0
2022-05-16 11:00:00,163.06,163.19,162.91,163.11,31248.0,158.3505,158.4767,158.2048,158.399,31248.0
2022-05-16 11:10:00,163.12,163.76,163.07,163.58,85695.0,158.4088,159.0303,158.3602,158.8555,85695.0
2022-05-16 11:20:00,163.56,163.83,163.4,163.75,43274.0,158.836,159.0982,158.6807,159.0206,43274.0
2022-05-16 11:30:00,163.67,164.02,163.48,163.91,30289.0,158.9429,159.2828,158.7584,159.1759,30289.0
2022-05-16 11:40:00,163.9,164.45,163.77,164.31,22887.0,159.1662,159.7003,159.04,159.5644,22887.0
2022-05-16 11:50:00,164.29,164.39,164.09,164.23,30671.0,159.545,159.6421,159.3507,159.4867,30671.0
2022-05-16 12:00:00,164.32,164.63,163.94,164.09,21089.0,159.5741,159.8751,159.2051,159.3507,21089.0
2022-05-16 12:10:00,164.1,164.34,163.94,164.34,20284.0,159.3605,159.5935,159.2051,159.5935,20284.0
2022-05-16 12:20:00,164.32,164.38,164.05,164.25,37270.0,159.5741,159.6324,159.3119,159.5061,37270.0
2022-05-16 12:30:00,164.23,164.4,163.91,163.91,14476.0,159.4867,159.6518,159.1759,159.1759,14476.0
2022-05-16 12:40:00,163.91,163.95,163.72,163.91,13907.0,159.1759,159.2148,158.9914,159.1759,13907.0
2022-05-16 12:50:00,163.9,163.9,163.56,163.71,63731.0,159.1662,159.1662,158.836,158.9817,63731.0
2022-05-16 13:00:00,163.8,164.41,163.71,164.39,24150.0,159.0691,159.6615,158.9817,159.6421,24150.0
2022-05-16 13:10:00,164.36,164.65,164.25,164.3,11925.0,159.6129,159.8946,159.5061,159.5547,11925.0
2022-05-16 13:20:00,164.34,164.71,164.27,164.66,53142.0,159.5935,159.9528,159.5255,159.9043,53142.0
2022-05-16 13:30:00,164.75,164.9,164.72,164.9,38646.0,159.9917,160.1373,159.9625,160.1373,38646.0
2022-05-16 13:40:00,164.98,165.32,164.9,164.99,27349.0,160.215,160.5452,160.1373,160.2247,27349.0
2022-05-16 13:50:00,165.04,165.15,164.97,165.0,36784.0,160.2733,160.3801,160.2053,160.2345,36784.0
2022-05-16 14:00:00,165.0,165.35,164.89,165.29,42851.0,160.2345,160.5743,160.1276,160.5161,42851.0
2022-05-16 14:10:00,165.26,165.45,164.98,165.22,54632.0,160.4869,160.6715,160.215,160.4481,54632.0
2022-05-16 14:20:00,165.3,165.61,165.18,165.52,15635.0,160.5258,160.8268,160.4093,160.7394,15635.0
2022-05-16 14:30:00,165.51,165.81,165.44,165.63,39566.0,160.7297,161.0211,160.6617,160.8463,39566.0
2022-05-16 14:40:00,165.64,165.87,165.56,165.75,33126.0,160.856,161.0793,160.7783,160.9628,33126.0
2022-05-16 14:50:00,165.75,166.12,165.67,165.96,19232.0,160.9628,161.3221,160.8851,161.1667,19232.0
2022-05-16 15:00:00,166.01,166.21,165.9,166.05,38139.0,161.2153,161.4095,161.1085,161.2541,38139.0
2022-05-16 15:10:00,166.04,166.04,165.61,165.72,28695.0,161.2444,161.2444,160.8268,160.9337,28695.0
2022-05-16 15:20:00,165.72,165.85,165.48,165.73,29378.0,160.9337,161.0599,160.7006,160.9434,29378.0
2022-05-16 15:30:00,165.73,165.88,165.26,165.39,28754.0,160.9434,161.089,160.4869,160.6132,28754.0
2022-05-16 15:40:00,165.41,165.5,165.05,165.14,34319.0,160.6326,160.72,160.283,160.3704,34319.0
2022-05-16 15:50:00,165.13,165.64,165.13,165.49,144844.0,160.3607,160.856,160.3607,160.7103,144844.0
2022-05-17 09:30:00,167.84,168.55,167.0,167.02,43470.0,162.9924,163.6819,162.1767,162.1961,43470.0
2022-05-17 09:40:00,167.13,167.69,166.85,167.32,21676.0,162.3029,162.8468,162.031,162.4875,21676.0
2022-05-17 09:50:00,167.4,167.4,166.27,166.5,10830.0,162.5651,162.5651,161.4678,161.6911,10830.0
2022-05-17 10:00:00,166.61,167.13,166.44,166.65,17228.0,161.798,162.3029,161.6329,161.8368,17228.0
2022-05-17 10:10:00,166.79,167.35,166.62,167.04,16973.0,161.9728,162.5166,161.8077,162.2155,16973.0
2022-05-17 10:20:00,167.03,167.03,165.78,165.79,25633.0,162.2058,162.2058,160.9919,161.0016,25633.0
2022-05-17 10:30:00,165.85,166.32,165.51,165.7,23589.0,161.0599,161.5163,160.7297,160.9142,23589.0
2022-05-17 10:40:00,165.62,165.73,165.26,165.61,20148.0,160.8366,160.9434,160.4869,160.8268,20148.0
2022-05-17 10:50:00,165.64,165.85,165.38,165.65,10861.0,160.856,161.0599,160.6035,160.8657,10861.0
2022-05-17 11:00:00,165.61,165.96,165.53,165.53,56170.0,160.8268,161.1667,160.7491,160.7491,56170.0
2022-05-17 11:10:00,165.58,165.9,165.31,165.88,13809.0,160.7977,161.1085,160.5355,161.089,13809.0
2022-05-17 11:20:00,165.85,166.41,165.78,166.28,21088.0,161.0599,161.6037,160.9919,161.4775,21088.0
2022-05-17 11:30:00,166.32,166.88,166.32,166.51,25057.0,161.5163,162.0602,161.5163,161.7008,25057.0
2022-05-17 11:40:00,166.54,166.73,166.43,166.52,20514.0,161.73,161.9145,161.6232,161.7106,20514.0
2022-05-17 11:50:00,166.49,166.71,166.39,166.59,14912.0,161.6814,161.8951,161.5843,161.7785,14912.0
2022-05-17 12:00:00,166.62,166.72,166.4,166.47,13877.0,161.8077,161.9048,161.594,161.662,13877.0
2022-05-17 12:10:00,166.45,166.52,166.24,166.25,8290.0,161.6426,161.7106,161.4386,161.4484,8290.0
2022-05-17 12:20:00,166.22,166.61,166.05,166.56,15077.0,161.4192,161.798,161.2541,161.7494,15077.0
2022-05-17 12:30:00,166.52,166.75,166.46,166.58,10879.0,161.7106,161.9339,161.6523,161.7688,10879.0
2022-05-17 12:40:00,166.58,166.74,166.5,166.63,16776.0,161.7688,161.9242,161.6911,161.8174,16776.0
2022-05-17 12:50:00,166.65,166.7,166.52,166.55,10439.0,161.8368,161.8854,161.7106,161.7397,10439.0
2022-05-17 13:00:00,166.58,166.61,166.3,166.49,11478.0,161.7688,161.798,161.4969,161.6814,11478.0
2022-05-17 13:10:00,166.53,166.91,166.51,166.72,39568.0,161.7203,162.0893,161.7008,161.9048,39568.0
2022-05-17 13:20:00,166.75,166.83,166.37,166.41,13596.0,161.9339,162.0116,161.5649,161.6037,13596.0
2022-05-17 13:30:00,166.49,166.53,166.23,166.3,10589.0,161.6814,161.7203,161.4289,161.4969,10589.0
2022-05-17 13:40:00,166.32,166.37,166.14,166.21,13370.0,161.5163,161.5649,161.3415,161.4095,13370.0
2022-05-17 13:50:00,166.22,166.36,165.98,166.08,36379.0,161.4192,161.5552,161.1862,161.2833,36379.0
2022-05-17 14:00:00,166.17,166.4,165.9,166.4,14791.0,161.3707,161.594,161.1085,161.594,14791.0
2022-05-17 14:10:00,166.27,166.27,165.45,165.45,12438.0,161.4678,161.4678,160.6715,160.6715,12438.0
2022-05-17 14:20:00,165.5,165.72,165.0,165.57,16223.0,160.72,160.9337,160.2345,160.788,16223.0
2022-05-17 14:30:00,165.53,165.82,165.23,165.81,16767.0,160.7491,161.0308,160.4578,161.0211,16767.0
2022-05-17 14:40:00,165.95,166.5,165.77,166.45,22371.0,161.157,161.6911,160.9822,161.6426,22371.0
2022-05-17 14:50:00,166.42,166.54,166.1,166.27,19233.0,161.6134,161.73,161.3027,161.4678,19233.0
2022-05-17 15:00:00,166.22,166.59,166.16,166.51,21895.0,161.4192,161.7785,161.361,161.7008,21895.0
2022-05-17 15:10:00,166.45,166.47,166.15,166.3,20084.0,161.6426,161.662,161.3512,161.4969,20084.0
2022-05-17 15:20:00,166.36,166.53,166.16,166.47,39905.0,161.5552,161.7203,161.361,161.662,39905.0
2022-05-17 15:30:00,166.54,166.59,166.13,166.21,31960.0,161.73,161.7785,161.3318,161.4095,31960.0
2022-05-17 15:40:00,166.19,166.19,165.67,165.78,78595.0,161.3901,161.3901,160.8851,160.9919,78595.0
2022-05-17 15:50:00,165.77,166.43,165.64,166.35,240756.0,160.9822,161.6232,160.856,161.5455,240756.0
2022-05-18 09:30:00,164.8,165.2,163.77,163.9,50491.0,160.0402,160.4287,159.04,159.1662,50491.0
2022-05-18 09:40:00,163.87,164.18,163.63,163.85,22086.0,159.1371,159.4381,158.904,159.1177,22086.0
2022-05-18 09:50:00,163.86,163.97,163.08,163.34,21103.0,159.1274,159.2342,158.3699,158.6224,21103.0
2022-05-18 10:00:00,163.5,163.88,162.92,162.94,23018.0,158.7778,159.1468,158.2145,158.234,23018.0
2022-05-18 10:10:00,162.79,163.53,162.76,163.53,18107.0,158.0883,158.8069,158.0592,158.8069,18107.0
2022-05-18 10:20:00,163.6,163.63,163.01,163.01,13463.0,158.8749,158.904,158.3019,158.3019,13463.0
2022-05-18 10:30:00,162.93,163.03,162.7,163.03,18328.0,158.2242,158.3214,158.0009,158.3214,18328.0
2022-05-18 10:40:00,163.03,163.08,162.71,162.89,26026.0,158.3214,158.3699,158.0106,158.1854,26026.0
2022-05-18 10:50:00,162.89,163.0,162.66,162.82,21698.0,158.1854,158.2922,157.962,158.1174,21698.0
2022-05-18 11:00:00,162.77,162.83,162.33,162.46,26143.0,158.0689,158.1271,157.6416,157.7678,26143.0
2022-05-18 11:10:00,162.4,162.52,162.25,162.35,16053.0,157.7096,157.8261,157.5639,157.661,16053.0
2022-05-18 11:20:00,162.35,162.36,161.83,161.96,34968.0,157.661,157.6707,157.156,157.2823,34968.0
2022-05-18 11:30:00,161.79,162.27,161.72,162.04,28965.0,157.1172,157.5833,157.0492,157.3599,28965.0
2022-05-18 11:40:00,162.01,162.3,161.84,162.1,16748.0,157.3308,157.6124,157.1657,157.4182,16748.0
2022-05-18 11:50:00,162.11,162.4,161.95,162.17,21073.0,157.4279,157.7096,157.2725,157.4862,21073.0
2022-05-18 12:00:00,162.15,162.2,161.92,162.0,21397.0,157.4668,157.5153,157.2434,157.3211,21397.0
2022-05-18 12:10:00,162.02,162.5,161.98,162.4,26785.0,157.3405,157.8067,157.3017,157.7096,26785.0
2022-05-18 12:20:00,162.5,162.59,162.11,162.28,20856.0,157.8067,157.8941,157.4279,157.593,20856.0
2022-05-18 12:30:00,162.28,162.31,162.12,162.27,22379.0,157.593,157.6222,157.4376,157.5833,22379.0
2022-05-18 12:40:00,162.23,162.23,161.93,162.2,22925.0,157.5445,157.5445,157.2531,157.5153,22925.0
2022-05-18 12:50:00,162.18,162.45,162.16,162.4,25638.0,157.4959,157.7581,157.4765,157.7096,25638.0
2022-05-18 13:00:00,162.4,162.4,161.89,161.89,15293.0,157.7096,157.7096,157.2143,157.2143,15293.0
2022-05-18 13:10:00,161.91,162.0,161.23,161.49,22323.0,157.2337,157.3211,156.5733,156.8258,22323.0
2022-05-18 13:20:00,161.51,161.69,161.39,161.56,26405.0,156.8453,157.0201,156.7287,156.8938,26405.0
2022-05-18 13:30:00,161.53,161.57,161.11,161.33,43004.0,156.8647,156.9035,156.4568,156.6705,43004.0
2022-05-18 13:40:00,161.28,161.29,160.87,160.89,21519.0,156.6219,156.6316,156.2237,156.2432,21519.0
2022-05-18 13:50:00,160.89,161.07,160.76,160.91,31874.0,156.2432,156.418,156.1169,156.2626,31874.0
2022-05-18 14:00:00,160.91,160.99,160.63,160.86,41640.0,156.2626,156.3403,155.9907,156.214,41640.0
2022-05-18 14:10:00,160.92,161.07,160.49,160.72,24949.0,156.2723,156.418,155.8547,156.0781,24949.0
2022-05-18 14:20:00,160.81,160.81,160.45,160.49,46778.0,156.1655,156.1655,155.8159,155.8547,46778.0
2022-05-18 14:30:00,160.46,160.57,159.75,159.83,42307.0,155.8256,155.9324,155.1361,155.2138,42307.0
2022-05-18 14:40:00,159.88,160.03,159.67,159.94,38185.0,155.2623,155.408,155.0584,155.3206,38185.0
2022-05-18 14:50:00,160.02,160.11,159.59,159.63,28541.0,155.3983,155.4857,154.9807,155.0196,28541.0
2022-05-18 15:00:00,159.64,159.85,159.48,159.54,24297.0,155.0293,155.2332,154.8739,154.9322,24297.0
2022-05-18 15:10:00,159.52,159.74,159.25,159.34,39891.0,154.9127,155.1264,154.6505,154.7379,39891.0
2022-05-18 15:20:00,159.36,159.47,158.76,158.84,40303.0,154.7574,154.8642,154.1747,154.2524,40303.0
2022-05-18 15:30:00,158.84,159.12,158.61,159.05,72877.0,154.2524,154.5243,154.029,154.4563,72877.0
2022-05-18 15:40:00,159.08,159.2,158.3,158.37,118282.0,154.4854,154.602,153.728,153.7959,118282.0
2022-05-18 15:50:00,158.35,159.08,158.09,158.92,273572.0,153.7765,154.4854,153.524,154.3301,273572.0
2022-05-19 09:30:00,158.14,158.4,157.52,157.72,117521.0,153.5726,153.8251,152.9705,153.1647,117521.0
2022-05-19 09:40:00,157.73,157.9,157.25,157.36,106250.0,153.1744,153.3395,152.7083,152.8151,106250.0
2022-05-19 09:50:00,157.32,157.71,156.67,157.42,37014.0,152.7763,153.155,152.145,152.8734,37014.0
2022-05-19 10:00:00,157.52,158.33,157.39,157.91,78994.0,152.9705,153.7571,152.8442,153.3492,78994.0
2022-05-19 10:10:00,157.89,158.84,157.84,158.63,83252.0,153.3298,154.2524,153.2813,154.0484,83252.0
2022-05-19 10:20:00,158.69,158.9,158.33,158.58,44024.0,154.1067,154.3106,153.7571,153.9999,44024.0
2022-05-19 10:30:00,158.55,158.8,158.05,158.25,36796.0,153.9707,154.2135,153.4852,153.6794,36796.0
2022-05-19 10:40:00,158.12,158.35,157.91,158.15,26622.0,153.5532,153.7765,153.3492,153.5823,26622.0
2022-05-19 10:50:00,158.18,158.92,158.01,158.68,36709.0,153.6114,154.3301,153.4463,154.097,36709.0
2022-05-19 11:00:00,158.68,158.96,158.12,158.37,49654.0,154.097,154.3689,153.5532,153.7959,49654.0
2022-05-19 11:10:00,158.42,158.71,157.94,158.46,25408.0,153.8445,154.1261,153.3784,153.8833,25408.0
2022-05-19 11:20:00,158.43,158.58,158.22,158.56,36023.0,153.8542,153.9999,153.6503,153.9805,36023.0
2022-05-19 11:30:00,158.66,159.79,158.66,159.72,34036.0,154.0776,155.1749,154.0776,155.107,34036.0
2022-05-19 11:40:00,159.69,160.35,159.68,160.06,37020.0,155.0778,155.7188,155.0681,155.4371,37020.0
2022-05-19 11:50:00,159.97,160.05,159.18,159.63,61940.0,155.3497,155.4274,154.5826,155.0196,61940.0
2022-05-19 12:00:00,159.66,160.14,159.47,159.94,25644.0,155.0487,155.5148,154.8642,155.3206,25644.0
2022-05-19 12:10:00,160.03,160.23,159.61,159.63,24740.0,155.408,155.6022,155.0001,155.0196,24740.0
2022-05-19 12:20:00,159.7,159.85,159.27,159.71,75343.0,155.0875,155.2332,154.67,155.0972,75343.0
2022-05-19 12:30:00,159.7,159.78,159.07,159.07,20659.0,155.0875,155.1652,154.4757,154.4757,20659.0
2022-05-19 12:40:00,159.09,159.1,158.67,158.81,27741.0,154.4952,154.5049,154.0873,154.2232,27741.0
2022-05-19 12:50:00,158.82,159.16,158.79,159.09,31824.0,154.2329,154.5631,154.2038,154.4952,31824.0
2022-05-19 13:00:00,159.08,159.13,158.71,158.87,20898.0,154.4854,154.534,154.1261,154.2815,20898.0
2022-05-19 13:10:00,158.89,158.9,158.43,158.67,21475.0,154.3009,154.3106,153.8542,154.0873,21475.0
2022-05-19 13:20:00,158.67,159.1,158.56,158.73,23084.0,154.0873,154.5049,153.9805,154.1455,23084.0
2022-05-19 13:30:00,158.76,159.05,158.53,158.93,23669.0,154.1747,154.4563,153.9513,154.3398,23669.0
2022-05-19 13:40:00,158.88,158.92,158.27,158.34,25610.0,154.2912,154.3301,153.6988,153.7668,25610.0
2022-05-19 13:50:00,158.41,159.26,158.37,159.02,36079.0,153.8348,154.6602,153.7959,154.4272,36079.0
2022-05-19 14:00:00,159.04,159.08,158.6,158.78,27598.0,154.4466,154.4854,154.0193,154.1941,27598.0
2022-05-19 14:10:00,158.77,158.98,158.43,158.43,22923.0,154.1844,154.3883,153.8542,153.8542,22923.0
2022-05-19 14:20:00,158.45,159.06,158.35,158.91,28507.0,153.8736,154.466,153.7765,154.3203,28507.0
2022-05-19 14:30:00,158.87,159.16,158.7,159.05,17771.0,154.2815,154.5631,154.1164,154.4563,17771.0
2022-05-19 14:40:00,159.01,159.25,158.6,159.21,29955.0,154.4175,154.6505,154.0193,154.6117,29955.0
2022-05-19 14:50:00,159.21,159.37,159.05,159.26,33431.0,154.6117,154.7671,154.4563,154.6602,33431.0
2022-05-19 15:00:00,159.33,159.95,159.33,159.42,25825.0,154.7282,155.3303,154.7282,154.8156,25825.0
2022-05-19 15:10:00,159.3,159.49,159.04,159.16,36232.0,154.6991,154.8836,154.4466,154.5631,36232.0
2022-05-19 15:20:00,159.11,159.17,158.36,158.4,34212.0,154.5146,154.5728,153.7862,153.8251,34212.0
2022-05-19 15:30:00,158.36,158.56,158.09,158.18,45235.0,153.7862,153.9805,153.524,153.6114,45235.0
2022-05-19 15:40:00,158.23,158.74,157.89,158.39,90505.0,153.66,154.1553,153.3298,153.8154,90505.0
2022-05-19 15:50:00,158.47,158.75,158.23,158.64,147808.0,153.8931,154.165,153.66,154.0581,147808.0
2022-05-20 09:30:00,161.61,162.1,161.13,161.81,103429.0,156.9424,157.4182,156.4762,157.1366,103429.0
2022-05-20 09:40:00,161.8,162.81,161.72,162.48,30734.0,157.1269,158.1077,157.0492,157.7872,30734.0
2022-05-20 09:50:00,162.48,162.7,162.07,162.24,20154.0,157.7872,158.0009,157.3891,157.5542,20154.0
2022-05-20 10:00:00,162.27,162.54,161.25,161.31,27913.0,157.5833,157.8455,156.5928,156.651,27913.0
2022-05-20 10:10:00,161.3,161.63,161.11,161.23,24696.0,156.6413,156.9618,156.4568,156.5733,24696.0
2022-05-20 10:20:00,161.21,161.27,160.72,161.08,21542.0,156.5539,156.6122,156.0781,156.4277,21542.0
2022-05-20 10:30:00,161.0,161.13,160.33,160.35,22680.0,156.35,156.4762,155.6993,155.7188,22680.0
2022-05-20 10:40:00,160.35,160.68,160.28,160.49,20613.0,155.7188,156.0392,155.6508,155.8547,20613.0
2022-05-20 10:50:00,160.52,160.54,159.73,159.78,21747.0,155.8838,155.9033,155.1167,155.1652,21747.0
2022-05-20 11:00:00,159.72,159.87,159.43,159.61,27791.0,155.107,155.2526,154.8253,155.0001,27791.0
2022-05-20 11:10:00,159.57,159.62,159.25,159.43,17954.0,154.9613,155.0098,154.6505,154.8253,17954.0
2022-05-20 11:20:00,159.5,159.94,159.47,159.84,14509.0,154.8933,155.3206,154.8642,155.2235,14509.0
2022-05-20 11:30:00,159.89,160.3,159.89,160.05,15097.0,155.272,155.6702,155.272,155.4274,15097.0
2022-05-20 11:40:00,160.09,160.32,159.71,160.09,28621.0,155.4663,155.6896,155.0972,155.4663,28621.0
2022-05-20 11:50:00,160.05,160.53,160.03,160.21,12406.0,155.4274,155.8936,155.408,155.5828,12406.0
2022-05-20 12:00:00,160.19,160.48,159.82,159.82,12259.0,155.5634,155.845,155.2041,155.2041,12259.0
2022-05-20 12:10:00,159.84,160.05,159.49,159.96,15274.0,155.2235,155.4274,154.8836,155.34,15274.0
2022-05-20 12:20:00,159.93,160.45,159.93,160.15,13943.0,155.3109,155.8159,155.3109,155.5245,13943.0
2022-05-20 12:30:00,160.18,160.35,159.85,160.0,13664.0,155.5537,155.7188,155.2332,155.3789,13664.0
2022-05-20 12:40:00,159.93,160.23,159.66,160.23,18240.0,155.3109,155.6022,155.0487,155.6022,18240.0
2022-05-20 12:50:00,160.24,160.33,159.87,160.16,22901.0,155.6119,155.6993,155.2526,155.5342,22901.0
2022-05-20 13:00:00,160.2,160.34,159.84,160.01,19324.0,155.5731,155.709,155.2235,155.3886,19324.0
2022-05-20 13:10:00,159.92,160.02,159.62,159.83,18155.0,155.3012,155.3983,155.0098,155.2138,18155.0
2022-05-20 13:20:00,159.84,159.97,159.46,159.46,20627.0,155.2235,155.3497,154.8545,154.8545,20627.0
2022-05-20 13:30:00,159.42,160.36,159.41,160.01,35065.0,154.8156,155.7285,154.8059,155.3886,35065.0
2022-05-20 13:40:00,159.89,159.91,159.51,159.59,22988.0,155.272,155.2915,154.903,154.9807,22988.0
2022-05-20 13:50:00,159.65,160.03,159.41,159.96,29544.0,155.039,155.408,154.8059,155.34,29544.0
2022-05-20 14:00:00,160.04,160.04,159.46,159.62,41609.0,155.4177,155.4177,154.8545,155.0098,41609.0
2022-05-20 14:10:00,159.76,159.84,159.24,159.49,15062.0,155.1458,155.2235,154.6408,154.8836,15062.0
2022-05-20 14:20:00,159.5,159.73,159.36,159.64,19194.0,154.8933,155.1167,154.7574,155.0293,19194.0
2022-05-20 14:30:00,159.64,159.64,159.01,159.33,19264.0,155.0293,155.0293,154.4175,154.7282,19264.0
2022-05-20 14:40:00,159.32,159.81,159.29,159.78,18068.0,154.7185,155.1944,154.6894,155.1652,18068.0
2022-05-20 14:50:00,159.83,160.4,159.75,160.23,20030.0,155.2138,155.7673,155.1361,155.6022,20030.0
2022-05-20 15:00:00,160.25,160.39,159.79,159.88,31524.0,155.6216,155.7576,155.1749,155.2623,31524.0
2022-05-20 15:10:00,159.89,159.91,159.46,159.65,27643.0,155.272,155.2915,154.8545,155.039,27643.0
2022-05-20 15:20:00,159.72,160.33,159.6,160.31,23934.0,155.107,155.6993,154.9904,155.6799,23934.0
2022-05-20 15:30:00,160.31,161.05,160.09,161.05,138540.0,155.6799,156.3985,155.4663,156.3985,138540.0
2022-05-20 15:40:00,161.03,162.0,160.99,161.89,45330.0,156.3791,157.3211,156.3403,157.2143,45330.0
2022-05-20 15:50:00,161.99,162.64,161.79,162.47,148473.0,157.3114,157.9426,157.1172,157.7775,148473.0
2022-05-23 09:30:00,163.71,164.85,162.87,163.34,54129.0,158.9817,160.0888,158.166,158.6224,54129.0
2022-05-23 09:40:00,163.21,164.07,163.01,163.87,29819.0,158.4962,159.3313,158.3019,159.1371,29819.0
2022-05-23 09:50:00,163.87,164.14,163.01,163.34,20361.0,159.1371,159.3993,158.3019,158.6224,20361.0
2022-05-23 10:00:00,163.34,163.34,162.35,162.63,19588.0,158.6224,158.6224,157.661,157.9329,19588.0
2022-05-23 10:10:00,162.63,163.59,162.56,163.23,36540.0,157.9329,158.8652,157.8649,158.5156,36540.0
2022-05-23 10:20:00,163.17,163.68,162.94,163.63,25723.0,158.4573,158.9526,158.234,158.904,25723.0
2022-05-23 10:30:00,163.81,163.81,163.0,163.25,25740.0,159.0788,159.0788,158.2922,158.535,25740.0
2022-05-23 10:40:00,163.27,163.56,162.93,163.38,23800.0,158.5544,158.836,158.2242,158.6612,23800.0
2022-05-23 10:50:00,163.26,163.39,162.97,163.39,28535.0,158.5447,158.671,158.2631,158.671,28535.0
2022-05-23 11:00:00,163.34,163.93,163.13,163.73,30481.0,158.6224,159.1954,158.4185,159.0011,30481.0
2022-05-23 11:10:00,163.75,164.43,163.55,163.93,32602.0,159.0206,159.6809,158.8263,159.1954,32602.0
2022-05-23 11:20:00,163.85,164.12,163.77,164.08,13544.0,159.1177,159.3799,159.04,159.341,13544.0
2022-05-23 11:30:00,164.16,164.35,164.03,164.18,30009.0,159.4187,159.6032,159.2925,159.4381,30009.0
2022-05-23 11:40:00,164.14,164.18,163.58,163.64,8850.0,159.3993,159.4381,158.8555,158.9137,8850.0
2022-05-23 11:50:00,163.66,163.92,163.6,163.82,11905.0,158.9332,159.1856,158.8749,159.0885,11905.0
2022-05-23 12:00:00,163.84,164.13,163.84,164.07,8995.0,159.108,159.3896,159.108,159.3313,8995.0
2022-05-23 12:10:00,163.98,164.16,163.72,163.76,11284.0,159.2439,159.4187,158.9914,159.0303,11284.0
2022-05-23 12:20:00,163.72,163.88,163.67,163.78,11776.0,158.9914,159.1468,158.9429,159.0497,11776.0
2022-05-23 12:30:00,163.8,163.94,163.54,163.94,15257.0,159.0691,159.2051,158.8166,159.2051,15257.0
2022-05-23 12:40:00,163.94,163.94,163.61,163.78,14692.0,159.2051,159.2051,158.8846,159.0497,14692.0
2022-05-23 12:50:00,163.84,163.86,163.56,163.76,17941.0,159.108,159.1274,158.836,159.0303,17941.0
2022-05-23 13:00:00,163.73,163.87,163.49,163.59,16219.0,159.0011,159.1371,158.7681,158.8652,16219.0
2022-05-23 13:10:00,163.6,163.63,163.11,163.27,21831.0,158.8749,158.904,158.399,158.5544,21831.0
2022-05-23 13:20:00,163.3,163.3,163.0,163.17,14176.0,158.5836,158.5836,158.2922,158.4573,14176.0
2022-05-23 13:30:00,163.14,163.36,162.92,163.27,14810.0,158.4282,158.6418,158.2145,158.5544,14810.0
2022-05-23 13:40:00,163.23,163.63,163.23,163.54,14691.0,158.5156,158.904,158.5156,158.8166,14691.0
2022-05-23 13:50:00,163.54,163.63,163.37,163.56,12981.0,158.8166,158.904,158.6515,158.836,12981.0
2022-05-23 14:00:00,163.59,163.79,163.5,163.71,11516.0,158.8652,159.0594,158.7778,158.9817,11516.0
2022-05-23 14:10:00,163.82,163.82,163.45,163.49,11575.0,159.0885,159.0885,158.7292,158.7681,11575.0
2022-05-23 14:20:00,163.5,163.54,163.33,163.45,15420.0,158.7778,158.8166,158.6127,158.7292,15420.0
2022-05-23 14:30:00,163.45,163.51,163.28,163.31,10930.0,158.7292,158.7875,158.5641,158.5933,10930.0
2022-05-23 14:40:00,163.29,163.51,163.09,163.12,12781.0,158.5738,158.7875,158.3796,158.4088,12781.0
2022-05-23 14:50:00,163.08,163.21,162.9,162.96,17193.0,158.3699,158.4962,158.1951,158.2534,17193.0
2022-05-23 15:00:00,162.94,163.17,162.92,163.15,16259.0,158.234,158.4573,158.2145,158.4379,16259.0
2022-05-23 15:10:00,163.13,163.17,162.68,162.95,18239.0,158.4185,158.4573,157.9815,158.2437,18239.0
2022-05-23 15:20:00,163.0,163.0,162.69,162.9,15476.0,158.2922,158.2922,157.9912,158.1951,15476.0
2022-05-23 15:30:00,162.85,163.04,162.76,162.76,22799.0,158.1466,158.3311,158.0592,158.0592,22799.0
2022-05-23 15:40:00,162.73,162.82,162.44,162.56,38942.0,158.03,158.1174,157.7484,157.8649,38942.0
2022-05-23 15:50:00,162.59,163.1,162.53,163.0,112962.0,157.8941,158.3893,157.8358,158.2922,112962.0
2022-05-24 09:30:00,162.88,163.41,162.78,162.8,52241.0,158.1757,158.6904,158.0786,158.098,52241.0
2022-05-24 09:40:00,162.82,162.94,162.25,162.59,27357.0,158.1174,158.234,157.5639,157.8941,27357.0
2022-05-24 09:50:00,162.58,163.39,162.51,163.16,18301.0,157.8844,158.671,157.8164,158.4476,18301.0
2022-05-24 10:00:00,163.14,163.38,162.56,162.8,32824.0,158.4282,158.6612,157.8649,158.098,32824.0
2022-05-24 10:10:00,162.71,162.71,161.53,161.68,24475.0,158.0106,158.0106,156.8647,157.0103,24475.0
2022-05-24 10:20:00,161.68,162.5,161.68,162.45,14152.0,157.0103,157.8067,157.0103,157.7581,14152.0
2022-05-24 10:30:00,162.41,162.41,162.02,162.21,13107.0,157.7193,157.7193,157.3405,157.525,13107.0
2022-05-24 10:40:00,162.15,162.62,161.79,161.79,16522.0,157.4668,157.9232,157.1172,157.1172,16522.0
2022-05-24 10:50:00,161.83,162.29,161.67,162.29,15714.0,157.156,157.6027,157.0006,157.6027,15714.0
2022-05-24 11:00:00,162.25,162.39,161.96,162.07,12282.0,157.5639,157.6998,157.2823,157.3891,12282.0
2022-05-24 11:10:00,162.01,162.24,161.52,161.55,24697.0,157.3308,157.5542,156.855,156.8841,24697.0
2022-05-24 11:20:00,161.61,161.78,161.31,161.78,12338.0,156.9424,157.1075,156.651,157.1075,12338.0
2022-05-24 11:30:00,161.83,161.9,161.6,161.79,16130.0,157.156,157.224,156.9327,157.1172,16130.0
2022-05-24 11:40:00,161.82,162.31,161.75,162.15,23505.0,157.1463,157.6222,157.0783,157.4668,23505.0
2022-05-24 11:50:00,162.11,162.53,162.0,162.31,9900.0,157.4279,157.8358,157.3211,157.6222,9900.0
2022-05-24 12:00:00,162.3,162.36,161.97,162.22,10201.0,157.6124,157.6707,157.292,157.5347,10201.0
2022-05-24 12:10:00,162.22,162.7,162.11,162.56,12695.0,157.5347,158.0009,157.4279,157.8649,12695.0
2022-05-24 12:20:00,162.48,162.48,162.1,162.1,8855.0,157.7872,157.7872,157.4182,157.4182,8855.0
2022-05-24 12:30:00,162.12,162.23,161.6,161.6,11668.0,157.4376,157.5445,156.9327,156.9327,11668.0
2022-05-24 12:40:00,161.63,161.79,161.48,161.79,9144.0,156.9618,157.1172,156.8161,157.1172,9144.0
2022-05-24 12:50:00,161.87,162.18,161.71,162.07,11171.0,157.1949,157.4959,157.0395,157.3891,11171.0
2022-05-24 13:00:00,161.94,161.94,161.5,161.59,15867.0,157.2628,157.2628,156.8355,156.9229,15867.0
2022-05-24 13:10:00,161.53,161.94,161.52,161.88,9022.0,156.8647,157.2628,156.855,157.2046,9022.0
2022-05-24 13:20:00,161.83,162.06,161.62,162.03,14296.0,157.156,157.3794,156.9521,157.3502,14296.0
2022-05-24 13:30:00,162.0,162.28,161.7,162.14,13691.0,157.3211,157.593,157.0298,157.4571,13691.0
2022-05-24 13:40:00,162.17,162.71,162.17,162.49,16231.0,157.4862,158.0106,157.4862,157.797,16231.0
2022-05-24 13:50:00,162.54,162.68,162.43,162.51,9376.0,157.8455,157.9815,157.7387,157.8164,9376.0
2022-05-24 14:00:00,162.51,162.71,162.32,162.59,11411.0,157.8164,158.0106,157.6319,157.8941,11411.0
2022-05-24 14:10:00,162.61,163.01,162.22,162.22,11107.0,157.9135,158.3019,157.5347,157.5347,11107.0
2022-05-24 14:20:00,162.22,162.65,162.11,162.4,16006.0,157.5347,157.9523,157.4279,157.7096,16006.0
2022-05-24 14:30:00,162.39,162.85,162.3,162.75,10637.0,157.6998,158.1466,157.6124,158.0494,10637.0
2022-05-24 14:40:00,162.78,162.83,161.88,161.93,13195.0,158.0786,158.1271,157.2046,157.2531,13195.0
2022-05-24 14:50:00,161.91,161.94,161.53,161.67,11325.0,157.2337,157.2628,156.8647,157.0006,11325.0
2022-05-24 15:00:00,161.67,162.42,161.64,162.39,18159.0,157.0006,157.729,156.9715,157.6998,18159.0
2022-05-24 15:10:00,162.53,162.86,162.49,162.56,22855.0,157.8358,158.1563,157.797,157.8649,22855.0
2022-05-24 15:20:00,162.61,162.76,162.4,162.72,15447.0,157.9135,158.0592,157.7096,158.0203,15447.0
2022-05-24 15:30:00,162.77,163.78,162.7,163.59,25498.0,158.0689,159.0497,158.0009,158.8652,25498.0
2022-05-24 15:40:00,163.55,163.87,163.41,163.45,44486.0,158.8263,159.1371,158.6904,158.7292,44486.0
2022-05-24 15:50:00,163.5,163.58,162.87,163.11,132681.0,158.7778,158.8555,158.166,158.399,132681.0
2022-05-25 09:30:00,162.06,163.28,162.06,163.13,38967.0,157.3794,158.5641,157.3794,158.4185,38967.0
2022-05-25 09:40:00,163.22,163.22,162.54,162.66,14870.0,158.5059,158.5059,157.8455,157.962,14870.0
2022-05-25 09:50:00,162.64,163.02,162.53,162.92,16017.0,157.9426,158.3116,157.8358,158.2145,16017.0
2022-05-25 10:00:00,162.91,163.44,162.54,162.73,18910.0,158.2048,158.7195,157.8455,158.03,18910.0
2022-05-25 10:10:00,162.71,163.12,162.29,163.02,15398.0,158.0106,158.4088,157.6027,158.3116,15398.0
2022-05-25 10:20:00,162.99,163.51,162.98,163.43,13108.0,158.2825,158.7875,158.2728,158.7098,13108.0
2022-05-25 10:30:00,163.45,164.07,163.32,163.94,15443.0,158.7292,159.3313,158.603,159.2051,15443.0
2022-05-25 10:40:00,163.82,163.86,163.37,163.55,9774.0,159.0885,159.1274,158.6515,158.8263,9774.0
2022-05-25 10:50:00,163.5,163.76,163.5,163.76,11950.0,158.7778,159.0303,158.7778,159.0303,11950.0
2022-05-25 11:00:00,163.75,164.44,163.6,164.25,49343.0,159.0206,159.6906,158.8749,159.5061,49343.0
2022-05-25 11:10:00,164.17,164.31,163.99,164.31,17573.0,159.4284,159.5644,159.2536,159.5644,17573.0
2022-05-25 11:20:00,164.31,164.57,164.03,164.35,39502.0,159.5644,159.8169,159.2925,159.6032,39502.0
2022-05-25 11:30:00,164.28,164.36,163.29,163.5,53604.0,159.5353,159.6129,158.5738,158.7778,53604.0
2022-05-25 11:40:00,163.46,163.74,163.4,163.48,17496.0,158.7389,159.0108,158.6807,158.7584,17496.0
2022-05-25 11:50:00,163.48,163.64,163.31,163.53,30834.0,158.7584,158.9137,158.5933,158.8069,30834.0
2022-05-25 12:00:00,163.49,163.49,162.61,162.61,21020.0,158.7681,158.7681,157.9135,157.9135,21020.0
2022-05-25 12:10:00,162.67,162.79,162.29,162.33,13835.0,157.9718,158.0883,157.6027,157.6416,13835.0
2022-05-25 12:20:00,162.28,162.28,161.95,162.26,10248.0,157.593,157.593,157.2725,157.5736,10248.0
2022-05-25 12:30:00,162.31,162.37,161.98,162.23,10002.0,157.6222,157.6804,157.3017,157.5445,10002.0
2022-05-25 12:40:00,162.24,162.41,162.22,162.39,8607.0,157.5542,157.7193,157.5347,157.6998,8607.0
2022-05-25 12:50:00,162.37,162.45,162.19,162.41,7922.0,157.6804,157.7581,157.5056,157.7193,7922.0
2022-05-25 13:00:00,162.43,162.43,162.04,162.2,19883.0,157.7387,157.7387,157.3599,157.5153,19883.0
2022-05-25 13:10:00,162.2,162.28,161.79,162.16,13048.0,157.5153,157.593,157.1172,157.4765,13048.0
2022-05-25 13:20:00,162.13,162.29,161.99,162.13,12033.0,157.4473,157.6027,157.3114,157.4473,12033.0
2022-05-25 13:30:00,162.08,162.26,162.05,162.06,19084.0,157.3988,157.5736,157.3697,157.3794,19084.0
2022-05-25 13:40:00,162.07,162.28,162.05,162.13,15617.0,157.3891,157.593,157.3697,157.4473,15617.0
2022-05-25 13:50:00,162.18,162.2,161.95,162.2,37260.0,157.4959,157.5153,157.2725,157.5153,37260.0
2022-05-25 14:00:00,162.17,163.04,161.57,161.83,16802.0,157.4862,158.3311,156.9035,157.156,16802.0
2022-05-25 14:10:00,162.13,162.67,161.9,162.28,11851.0,157.4473,157.9718,157.224,157.593,11851.0
2022-05-25 14:20:00,162.26,162.79,162.15,162.71,25083.0,157.5736,158.0883,157.4668,158.0106,25083.0
2022-05-25 14:30:00,162.71,162.79,162.3,162.33,20000.0,158.0106,158.0883,157.6124,157.6416,20000.0
2022-05-25 14:40:00,162.34,162.76,162.27,162.66,24508.0,157.6513,158.0592,157.5833,157.962,24508.0
2022-05-25 14:50:00,162.67,163.2,162.42,162.94,26420.0,157.9718,158.4864,157.729,158.234,26420.0
2022-05-25 15:00:00,162.98,163.77,162.96,163.62,25777.0,158.2728,159.04,158.2534,158.8943,25777.0
2022-05-25 15:10:00,163.58,163.76,163.36,163.6,29246.0,158.8555,159.0303,158.6418,158.8749,29246.0
2022-05-25 15:20:00,163.56,163.7,163.42,163.52,12247.0,158.836,158.972,158.7001,158.7972,12247.0
2022-05-25 15:30:00,163.48,163.63,162.99,163.0,30875.0,158.7584,158.904,158.2825,158.2922,30875.0
2022-05-25 15:40:00,162.99,163.3,162.8,163.15,27603.0,158.2825,158.5836,158.098,158.4379,27603.0
2022-05-25 15:50:00,163.13,163.13,162.56,163.1,94609.0,158.4185,158.4185,157.8649,158.3893,94609.0
2022-05-26 09:30:00,163.83,164.76,162.9,164.52,39355.0,159.0982,160.0014,158.1951,159.7683,39355.0
2022-05-26 09:40:00,164.5,164.95,164.15,164.34,21710.0,159.7489,160.1859,159.409,159.5935,21710.0
2022-05-26 09:50:00,164.32,165.05,164.32,164.92,17540.0,159.5741,160.283,159.5741,160.1568,17540.0
2022-05-26 10:00:00,164.95,165.28,164.71,165.19,22305.0,160.1859,160.5064,159.9528,160.419,22305.0
2022-05-26 10:10:00,165.12,165.2,164.7,165.15,18598.0,160.351,160.4287,159.9431,160.3801,18598.0
2022-05-26 10:20:00,165.16,165.21,164.86,164.92,13584.0,160.3898,160.4384,160.0985,160.1568,13584.0
2022-05-26 10:30:00,164.91,164.92,164.52,164.8,16789.0,160.1471,160.1568,159.7683,160.0402,16789.0
2022-05-26 10:40:00,164.84,165.05,164.67,164.7,14994.0,160.0791,160.283,159.914,159.9431,14994.0
2022-05-26 10:50:00,164.73,164.82,164.45,164.61,20492.0,159.9723,160.0597,159.7003,159.8557,20492.0
2022-05-26 11:00:00,164.62,165.0,164.57,164.99,26204.0,159.8654,160.2345,159.8169,160.2247,26204.0
2022-05-26 11:10:00,165.0,165.07,164.54,164.54,34453.0,160.2345,160.3024,159.7877,159.7877,34453.0
2022-05-26 11:20:00,164.6,164.7,164.19,164.28,20785.0,159.846,159.9431,159.4479,159.5353,20785.0
2022-05-26 11:30:00,164.29,164.47,164.03,164.21,16734.0,159.545,159.7198,159.2925,159.4673,16734.0
2022-05-26 11:40:00,164.18,164.24,163.74,163.8,9685.0,159.4381,159.4964,159.0108,159.0691,9685.0
2022-05-26 11:50:00,163.84,164.05,163.72,163.94,12959.0,159.108,159.3119,158.9914,159.2051,12959.0
2022-05-26 12:00:00,163.94,164.05,163.76,163.78,7130.0,159.2051,159.3119,159.0303,159.0497,7130.0
2022-05-26 12:10:00,163.8,164.07,163.61,163.61,14138.0,159.0691,159.3313,158.8846,158.8846,14138.0
2022-05-26 12:20:00,163.64,164.14,163.63,164.14,12625.0,158.9137,159.3993,158.904,159.3993,12625.0
2022-05-26 12:30:00,164.17,164.29,163.94,164.13,12309.0,159.4284,159.545,159.2051,159.3896,12309.0
2022-05-26 12:40:00,164.13,164.42,164.08,164.42,15004.0,159.3896,159.6712,159.341,159.6712,15004.0
2022-05-26 12:50:00,164.4,164.81,164.33,164.76,15230.0,159.6518,160.0499,159.5838,160.0014,15230.0
2022-05-26 13:00:00,164.79,165.32,164.78,165.29,17036.0,160.0305,160.5452,160.0208,160.5161,17036.0
2022-05-26 13:10:00,165.36,165.56,165.22,165.51,20148.0,160.5841,160.7783,160.4481,160.7297,20148.0
2022-05-26 13:20:00,165.52,165.56,165.29,165.33,26516.0,160.7394,160.7783,160.5161,160.5549,26516.0
2022-05-26 13:30:00,165.37,165.79,165.32,165.67,30109.0,160.5938,161.0016,160.5452,160.8851,30109.0
2022-05-26 13:40:00,165.7,165.87,165.48,165.64,21321.0,160.9142,161.0793,160.7006,160.856,21321.0
2022-05-26 13:50:00,165.62,165.92,165.47,165.91,23346.0,160.8366,161.1279,160.6909,161.1182,23346.0
2022-05-26 14:00:00,165.92,166.0,165.43,165.58,16960.0,161.1279,161.2056,160.652,160.7977,16960.0
2022-05-26 14:10:00,165.61,165.86,165.5,165.68,22631.0,160.8268,161.0696,160.72,160.8948,22631.0
2022-05-26 14:20:00,165.73,166.16,165.72,166.03,23201.0,160.9434,161.361,160.9337,161.2347,23201.0
2022-05-26 14:30:00,166.06,166.08,165.72,165.84,15259.0,161.2638,161.2833,160.9337,161.0502,15259.0
2022-05-26 14:40:00,165.82,165.92,165.62,165.76,16978.0,161.0308,161.1279,160.8366,160.9725,16978.0
2022-05-26 14:50:00,165.82,165.93,165.81,165.81,14738.0,161.0308,161.1376,161.0211,161.0211,14738.0
2022-05-26 15:00:00,165.81,166.01,165.5,165.97,23396.0,161.0211,161.2153,160.72,161.1764,23396.0
2022-05-26 15:10:00,165.94,165.94,165.55,165.68,23184.0,161.1473,161.1473,160.7686,160.8948,23184.0
2022-05-26 15:20:00,165.72,165.73,165.38,165.59,22377.0,160.9337,160.9434,160.6035,160.8074,22377.0
2022-05-26 15:30:00,165.56,165.9,165.46,165.89,24743.0,160.7783,161.1085,160.6812,161.0988,24743.0
2022-05-26 15:40:00,165.93,166.47,165.82,166.45,37794.0,161.1376,161.662,161.0308,161.6426,37794.0
2022-05-26 15:50:00,166.46,166.57,165.75,165.9,160483.0,161.6523,161.7591,160.9628,161.1085,160483.0
2022-05-27 09:30:00,167.13,169.49,167.13,169.48,72113.0,162.3029,164.5948,162.3029,164.5851,72113.0
2022-05-27 09:40:00,169.53,170.21,169.27,169.94,44473.0,164.6336,165.294,164.3811,165.0318,44473.0
2022-05-27 09:50:00,169.75,171.26,169.54,170.76,42039.0,164.8473,166.3137,164.6433,165.8281,42039.0
2022-05-27 10:00:00,170.86,171.32,170.06,170.09,29849.0,165.9252,166.3719,165.1483,165.1774,29849.0
2022-05-27 10:10:00,170.09,170.77,169.94,170.7,24432.0,165.1774,165.8378,165.0318,165.7698,24432.0
2022-05-27 10:20:00,170.74,171.06,170.68,170.86,28184.0,165.8087,166.1194,165.7504,165.9252,28184.0
2022-05-27 10:30:00,170.93,171.1,170.56,170.59,22688.0,165.9932,166.1583,165.6339,165.663,22688.0
2022-05-27 10:40:00,170.56,170.64,170.17,170.49,22782.0,165.6339,165.7116,165.2551,165.5659,22782.0
2022-05-27 10:50:00,170.48,170.65,170.32,170.65,28603.0,165.5562,165.7213,165.4008,165.7213,28603.0
2022-05-27 11:00:00,170.66,171.06,170.53,171.03,35935.0,165.731,166.1194,165.6047,166.0903,35935.0
2022-05-27 11:10:00,171.01,171.35,170.84,171.0,24502.0,166.0709,166.4011,165.9058,166.0612,24502.0
2022-05-27 11:20:00,170.98,171.39,170.92,170.98,50590.0,166.0417,166.4399,165.9835,166.0417,50590.0
2022-05-27 11:30:00,171.03,171.3,170.94,171.27,18357.0,166.0903,166.3525,166.0029,166.3234,18357.0
2022-05-27 11:40:00,171.29,171.36,171.18,171.33,15407.0,166.3428,166.4108,166.236,166.3816,15407.0
2022-05-27 11:50:00,171.32,171.34,171.1,171.18,10998.0,166.3719,166.3913,166.1583,166.236,10998.0
2022-05-27 12:00:00,171.19,171.38,171.19,171.38,24511.0,166.2457,166.4302,166.2457,166.4302,24511.0
2022-05-27 12:10:00,171.34,171.45,171.09,171.11,15706.0,166.3913,166.4982,166.1486,166.168,15706.0
2022-05-27 12:20:00,171.11,171.12,170.89,170.98,13264.0,166.168,166.1777,165.9543,166.0417,13264.0
2022-05-27 12:30:00,170.94,171.1,170.79,170.79,8859.0,166.0029,166.1583,165.8572,165.8572,8859.0
2022-05-27 12:40:00,170.79,170.82,170.28,170.31,19857.0,165.8572,165.8864,165.362,165.3911,19857.0
2022-05-27 12:50:00,170.3,170.68,170.21,170.54,18540.0,165.3814,165.7504,165.294,165.6145,18540.0
2022-05-27 13:00:00,170.54,170.85,170.48,170.84,17199.0,165.6145,165.9155,165.5562,165.9058,17199.0
2022-05-27 13:10:00,170.84,171.2,170.83,171.2,23043.0,165.9058,166.2554,165.8961,166.2554,23043.0
2022-05-27 13:20:00,171.2,171.41,171.14,171.35,14694.0,166.2554,166.4593,166.1971,166.4011,14694.0
2022-05-27 13:30:00,171.37,171.47,171.24,171.3,16903.0,166.4205,166.5176,166.2942,166.3525,16903.0
2022-05-27 13:40:00,171.24,171.43,171.22,171.35,16042.0,166.2942,166.4787,166.2748,166.4011,16042.0
2022-05-27 13:50:00,171.32,171.5,171.17,171.22,17104.0,166.3719,166.5467,166.2263,166.2748,17104.0
2022-05-27 14:00:00,171.22,171.35,171.06,171.19,21234.0,166.2748,166.4011,166.1194,166.2457,21234.0
2022-05-27 14:10:00,171.18,171.24,171.09,171.16,14894.0,166.236,166.2942,166.1486,166.2165,14894.0
2022-05-27 14:20:00,171.16,171.2,170.8,170.87,15752.0,166.2165,166.2554,165.8669,165.9349,15752.0
2022-05-27 14:30:00,170.87,171.4,170.85,171.34,18020.0,165.9349,166.4496,165.9155,166.3913,18020.0
2022-05-27 14:40:00,171.29,171.31,171.09,171.18,18253.0,166.3428,166.3622,166.1486,166.236,18253.0
2022-05-27 14:50:00,171.16,171.33,171.06,171.27,18417.0,166.2165,166.3816,166.1194,166.3234,18417.0
2022-05-27 15:00:00,171.28,171.69,171.27,171.62,19119.0,166.3331,166.7312,166.3234,166.6633,19119.0
2022-05-27 15:10:00,171.61,171.61,171.27,171.43,17351.0,166.6535,166.6535,166.3234,166.4787,17351.0
2022-05-27 15:20:00,171.44,171.57,171.36,171.55,21098.0,166.4885,166.6147,166.4108,166.5953,21098.0
2022-05-27 15:30:00,171.53,171.68,171.23,171.41,30377.0,166.5759,166.7215,166.2845,166.4593,30377.0
2022-05-27 15:40:00,171.41,171.59,171.31,171.45,47468.0,166.4593,166.6341,166.3622,166.4982,47468.0
2022-05-27 15:50:00,171.47,172.13,171.26,172.06,188718.0,166.5176,167.1585,166.3137,167.0905,188718.0
2022-05-31 09:30:00,170.68,170.68,169.01,169.3,114119.0,165.7504,165.7504,164.1286,164.4103,114119.0
2022-05-31 09:40:00,169.29,169.38,168.76,169.35,23798.0,164.4006,164.488,163.8859,164.4588,23798.0
2022-05-31 09:50:00,169.45,170.17,169.32,169.73,21708.0,164.5559,165.2551,164.4297,164.8278,21708.0
2022-05-31 10:00:00,169.62,170.13,169.62,169.84,28113.0,164.721,165.2163,164.721,164.9347,28113.0
2022-05-31 10:10:00,169.85,170.72,169.83,170.7,18562.0,164.9444,165.7893,164.925,165.7698,18562.0
2022-05-31 10:20:00,170.83,171.02,170.25,170.35,22975.0,165.8961,166.0806,165.3328,165.4299,22975.0
2022-05-31 10:30:00,170.34,170.95,170.3,170.83,30737.0,165.4202,166.0126,165.3814,165.8961,30737.0
2022-05-31 10:40:00,170.84,171.32,170.8,171.22,30346.0,165.9058,166.3719,165.8669,166.2748,30346.0
2022-05-31 10:50:00,171.23,171.49,171.12,171.28,30823.0,166.2845,166.537,166.1777,166.3331,30823.0
2022-05-31 11:00:00,171.31,171.51,170.8,170.84,29982.0,166.3622,166.5564,165.8669,165.9058,29982.0
2022-05-31 11:10:00,170.82,170.88,170.52,170.53,12761.0,165.8864,165.9446,165.595,165.6047,12761.0
2022-05-31 11:20:00,170.52,170.91,170.44,170.77,22765.0,165.595,165.9738,165.5173,165.8378,22765.0
2022-05-31 11:30:00,170.73,170.77,170.24,170.76,21970.0,165.799,165.8378,165.3231,165.8281,21970.0
2022-05-31 11:40:00,170.75,171.4,170.75,171.34,46314.0,165.8184,166.4496,165.8184,166.3913,46314.0
2022-05-31 11:50:00,171.35,172.32,171.35,171.99,38488.0,166.4011,167.343,166.4011,167.0226,38488.0
2022-05-31 12:00:00,172.02,172.29,171.87,171.87,22099.0,167.0517,167.3139,166.906,166.906,22099.0
2022-05-31 12:10:00,171.81,171.95,171.0,171.17,13934.0,166.8478,166.9837,166.0612,166.2263,13934.0
2022-05-31 12:20:00,171.22,171.29,171.06,171.21,12465.0,166.2748,166.3428,166.1194,166.2651,12465.0
2022-05-31 12:30:00,171.21,171.66,171.1,171.66,15280.0,166.2651,166.7021,166.1583,166.7021,15280.0
2022-05-31 12:40:00,171.67,171.82,171.46,171.64,11513.0,166.7118,166.8575,166.5079,166.6827,11513.0
2022-05-31 12:50:00,171.66,172.04,171.65,171.83,22297.0,166.7021,167.0711,166.6924,166.8672,22297.0
2022-05-31 13:00:00,171.85,172.02,171.59,171.96,17753.0,166.8866,167.0517,166.6341,166.9934,17753.0
2022-05-31 13:10:00,171.96,171.98,171.61,171.76,27354.0,166.9934,167.0129,166.6535,166.7992,27354.0
2022-05-31 13:20:00,171.79,171.82,171.55,171.67,11654.0,166.8283,166.8575,166.5953,166.7118,11654.0
2022-05-31 13:30:00,171.66,172.12,171.39,171.87,28289.0,166.7021,167.1488,166.4399,166.906,28289.0
2022-05-31 13:40:00,171.91,172.34,171.9,172.17,16235.0,166.9449,167.3625,166.9352,167.1974,16235.0
2022-05-31 13:50:00,172.11,172.66,172.09,172.63,27038.0,167.1391,167.6732,167.1197,167.6441,27038.0
2022-05-31 14:00:00,172.62,172.62,172.29,172.46,26496.0,167.6344,167.6344,167.3139,167.479,26496.0
2022-05-31 14:10:00,172.49,172.76,172.35,172.56,24733.0,167.5081,167.7703,167.3722,167.5761,24733.0
2022-05-31 14:20:00,172.59,172.74,172.3,172.48,32421.0,167.6052,167.7509,167.3236,167.4984,32421.0
2022-05-31 14:30:00,172.48,172.74,172.35,172.68,17202.0,167.4984,167.7509,167.3722,167.6926,17202.0
2022-05-31 14:40:00,172.72,172.72,171.98,171.98,27190.0,167.7315,167.7315,167.0129,167.0129,27190.0
2022-05-31 14:50:00,172.08,172.1,171.57,171.79,28805.0,167.11,167.1294,166.6147,166.8283,28805.0
2022-05-31 15:00:00,171.75,171.77,171.22,171.77,22044.0,166.7895,166.8089,166.2748,166.8089,22044.0
2022-05-31 15:10:00,171.77,172.51,171.67,172.11,26615.0,166.8089,167.5276,166.7118,167.1391,26615.0
2022-05-31 15:20:00,172.05,172.23,171.94,172.02,17093.0,167.0808,167.2556,166.974,167.0517,17093.0
2022-05-31 15:30:00,172.07,172.28,171.89,172.07,36524.0,167.1003,167.3042,166.9255,167.1003,36524.0
2022-05-31 15:40:00,172.06,172.18,171.41,171.52,55793.0,167.0905,167.2071,166.4593,166.5661,55793.0
2022-05-31 15:50:00,171.58,171.84,170.73,171.0,236382.0,166.6244,166.8769,165.799,166.0612,236382.0
2022-06-01 09:30:00,170.87,171.83,170.55,170.57,78432.0,165.9349,166.8672,165.6242,165.6436,78432.0
2022-06-01 09:40:00,170.52,170.89,169.15,169.15,13682.0,165.595,165.9543,164.2646,164.2646,13682.0
2022-06-01 09:50:00,169.21,170.22,169.15,169.88,19812.0,164.3229,165.3037,164.2646,164.9735,19812.0
2022-06-01 10:00:00,170.02,170.02,168.0,168.28,24949.0,165.1095,165.1095,163.1478,163.4197,24949.0
2022-06-01 10:10:00,168.21,168.55,168.08,168.18,18041.0,163.3517,163.6819,163.2255,163.3226,18041.0
2022-06-01 10:20:00,168.27,168.42,168.05,168.05,19287.0,163.41,163.5557,163.1964,163.1964,19287.0
2022-06-01 10:30:00,168.05,168.34,167.55,167.7,23116.0,163.1964,163.478,162.7108,162.8565,23116.0
2022-06-01 10:40:00,167.69,167.83,167.41,167.41,17006.0,162.8468,162.9827,162.5749,162.5749,17006.0
2022-06-01 10:50:00,167.46,167.83,167.35,167.5,11406.0,162.6234,162.9827,162.5166,162.6623,11406.0
2022-06-01 11:00:00,167.47,167.47,166.99,167.14,28769.0,162.6331,162.6331,162.167,162.3126,28769.0
2022-06-01 11:10:00,167.21,167.37,166.71,167.01,24415.0,162.3806,162.536,161.8951,162.1864,24415.0
2022-06-01 11:20:00,166.98,167.17,166.41,166.73,17787.0,162.1573,162.3418,161.6037,161.9145,17787.0
2022-06-01 11:30:00,166.73,166.74,166.32,166.4,13062.0,161.9145,161.9242,161.5163,161.594,13062.0
2022-06-01 11:40:00,166.34,166.38,165.88,166.05,18113.0,161.5358,161.5746,161.089,161.2541,18113.0
2022-06-01 11:50:00,166.05,166.19,165.9,165.91,14116.0,161.2541,161.3901,161.1085,161.1182,14116.0
2022-06-01 12:00:00,165.86,166.19,165.67,166.19,14803.0,161.0696,161.3901,160.8851,161.3901,14803.0
2022-06-01 12:10:00,166.14,166.4,165.92,166.39,12432.0,161.3415,161.594,161.1279,161.5843,12432.0
2022-06-01 12:20:00,166.33,166.56,166.21,166.25,21501.0,161.526,161.7494,161.4095,161.4484,21501.0
2022-06-01 12:30:00,166.28,166.77,166.28,166.59,11462.0,161.4775,161.9533,161.4775,161.7785,11462.0
2022-06-01 12:40:00,166.59,166.87,166.4,166.42,21375.0,161.7785,162.0504,161.594,161.6134,21375.0
2022-06-01 12:50:00,166.39,166.55,166.29,166.41,17709.0,161.5843,161.7397,161.4872,161.6037,17709.0
2022-06-01 13:00:00,166.47,166.81,166.42,166.73,10992.0,161.662,161.9922,161.6134,161.9145,10992.0
2022-06-01 13:10:00,166.74,166.82,166.48,166.56,15288.0,161.9242,162.0019,161.6717,161.7494,15288.0
2022-06-01 13:20:00,166.57,166.75,166.33,166.7,11143.0,161.7591,161.9339,161.526,161.8854,11143.0
2022-06-01 13:30:00,166.71,166.87,166.48,166.74,12398.0,161.8951,162.0504,161.6717,161.9242,12398.0
2022-06-01 13:40:00,166.76,167.21,166.67,167.17,24042.0,161.9436,162.3806,161.8562,162.3418,24042.0
2022-06-01 13:50:00,167.22,167.3,166.69,166.72,18159.0,162.3903,162.468,161.8756,161.9048,18159.0
2022-06-01 14:00:00,166.75,166.95,166.71,166.94,12181.0,161.9339,162.1281,161.8951,162.1184,12181.0
2022-06-01 14:10:00,166.9,166.93,166.6,166.7,8240.0,162.0796,162.1087,161.7882,161.8854,8240.0
2022-06-01 14:20:00,166.68,167.5,166.65,167.36,18808.0,161.8659,162.6623,161.8368,162.5263,18808.0
2022-06-01 14:30:00,167.36,167.71,167.36,167.52,18345.0,162.5263,162.8662,162.5263,162.6817,18345.0
2022-06-01 14:40:00,167.43,167.72,167.29,167.39,17188.0,162.5943,162.8759,162.4583,162.5554,17188.0
2022-06-01 14:50:00,167.37,167.43,167.17,167.3,14387.0,162.536,162.5943,162.3418,162.468,14387.0
2022-06-01 15:00:00,167.34,167.46,167.08,167.37,16131.0,162.5069,162.6234,162.2544,162.536,16131.0
2022-06-01 15:10:00,167.34,167.74,167.29,167.56,20606.0,162.5069,162.8953,162.4583,162.7205,20606.0
2022-06-01 15:20:00,167.59,167.74,167.46,167.59,19602.0,162.7497,162.8953,162.6234,162.7497,19602.0
2022-06-01 15:30:00,167.61,167.94,167.51,167.94,31873.0,162.7691,163.0895,162.672,163.0895,31873.0
2022-06-01 15:40:00,167.95,168.03,167.57,167.72,50470.0,163.0993,163.1769,162.7302,162.8759,50470.0
2022-06-01 15:50:00,167.76,167.94,166.96,166.97,155162.0,162.9147,163.0895,162.1378,162.1476,155162.0
2022-06-02 09:30:00,167.66,167.75,166.52,166.86,32318.0,162.8176,162.905,161.7106,162.0407,32318.0
2022-06-02 09:40:00,166.74,167.25,166.51,167.03,10641.0,161.9242,162.4195,161.7008,162.2058,10641.0
2022-06-02 09:50:00,167.1,167.21,166.42,166.72,11823.0,162.2738,162.3806,161.6134,161.9048,11823.0
2022-06-02 10:00:00,166.87,167.38,166.72,166.93,17698.0,162.0504,162.5457,161.9048,162.1087,17698.0
2022-06-02 10:10:00,167.0,167.85,167.0,167.55,13719.0,162.1767,163.0021,162.1767,162.7108,13719.0
2022-06-02 10:20:00,167.72,167.74,166.91,167.07,14070.0,162.8759,162.8953,162.0893,162.2447,14070.0
2022-06-02 10:30:00,167.17,167.87,167.17,167.87,11135.0,162.3418,163.0216,162.3418,163.0216,11135.0
2022-06-02 10:40:00,167.98,168.09,167.76,167.84,13840.0,163.1284,163.2352,162.9147,162.9924,13840.0
2022-06-02 10:50:00,167.86,168.36,167.79,168.32,17087.0,163.0119,163.4974,162.9439,163.4586,17087.0
2022-06-02 11:00:00,168.28,168.5,168.18,168.31,15108.0,163.4197,163.6334,163.3226,163.4489,15108.0
2022-06-02 11:10:00,168.36,168.85,168.35,168.66,18711.0,163.4974,163.9733,163.4877,163.7887,18711.0
2022-06-02 11:20:00,168.61,168.61,168.24,168.44,15956.0,163.7402,163.7402,163.3809,163.5751,15956.0
2022-06-02 11:30:00,168.48,168.71,168.42,168.67,12473.0,163.6139,163.8373,163.5557,163.7985,12473.0
2022-06-02 11:40:00,168.72,169.5,168.71,169.43,13723.0,163.847,164.6045,163.8373,164.5365,13723.0
2022-06-02 11:50:00,169.49,169.56,169.03,169.08,9712.0,164.5948,164.6628,164.1481,164.1966,9712.0
2022-06-02 12:00:00,169.13,169.29,168.95,169.27,11951.0,164.2452,164.4006,164.0704,164.3811,11951.0
2022-06-02 12:10:00,169.27,169.51,169.19,169.4,10720.0,164.3811,164.6142,164.3034,164.5074,10720.0
2022-06-02 12:20:00,169.36,169.67,169.36,169.65,10538.0,164.4685,164.7696,164.4685,164.7502,10538.0
2022-06-02 12:30:00,169.7,170.09,169.62,170.09,23086.0,164.7987,165.1774,164.721,165.1774,23086.0
2022-06-02 12:40:00,170.03,170.18,169.9,169.99,16920.0,165.1192,165.2648,164.9929,165.0803,16920.0
2022-06-02 12:50:00,170.02,170.19,169.92,169.98,7073.0,165.1095,165.2746,165.0124,165.0706,7073.0
2022-06-02 13:00:00,170.0,170.21,169.9,170.05,14278.0,165.09,165.294,164.9929,165.1386,14278.0
2022-06-02 13:10:00,170.1,170.16,169.89,170.02,7631.0,165.1872,165.2454,164.9832,165.1095,7631.0
2022-06-02 13:20:00,170.0,170.25,169.93,170.25,11284.0,165.09,165.3328,165.0221,165.3328,11284.0
2022-06-02 13:30:00,170.3,170.55,170.26,170.55,7615.0,165.3814,165.6242,165.3425,165.6242,7615.0
2022-06-02 13:40:00,170.52,170.96,170.42,170.88,14472.0,165.595,166.0223,165.4979,165.9446,14472.0
2022-06-02 13:50:00,170.93,170.95,170.73,170.91,6843.0,165.9932,166.0126,165.799,165.9738,6843.0
2022-06-02 14:00:00,170.88,171.19,170.81,171.13,11998.0,165.9446,166.2457,165.8767,166.1874,11998.0
2022-06-02 14:10:00,171.13,171.46,171.12,171.46,13768.0,166.1874,166.5079,166.1777,166.5079,13768.0
2022-06-02 14:20:00,171.44,171.67,171.41,171.67,15255.0,166.4885,166.7118,166.4593,166.7118,15255.0
2022-06-02 14:30:00,171.68,171.99,171.65,171.95,13217.0,166.7215,167.0226,166.6924,166.9837,13217.0
2022-06-02 14:40:00,171.92,171.99,171.57,171.57,12747.0,166.9546,167.0226,166.6147,166.6147,12747.0
2022-06-02 14:50:00,171.59,171.79,171.5,171.59,16251.0,166.6341,166.8283,166.5467,166.6341,16251.0
2022-06-02 15:00:00,171.53,171.82,171.52,171.73,13338.0,166.5759,166.8575,166.5661,166.7701,13338.0
2022-06-02 15:10:00,171.7,172.05,171.67,171.93,16995.0,166.7409,167.0808,166.7118,166.9643,16995.0
2022-06-02 15:20:00,171.92,172.04,171.74,172.03,27078.0,166.9546,167.0711,166.7798,167.0614,27078.0
2022-06-02 15:30:00,172.02,172.13,171.82,171.87,24000.0,167.0517,167.1585,166.8575,166.906,24000.0
2022-06-02 15:40:00,171.88,172.34,171.84,172.25,29317.0,166.9157,167.3625,166.8769,167.2751,29317.0
2022-06-02 15:50:00,172.28,172.82,172.24,172.62,143193.0,167.3042,167.8286,167.2654,167.6344,143193.0
2022-06-03 09:30:00,170.77,171.06,170.42,170.78,32956.0,165.8378,166.1194,165.4979,165.8475,32956.0
2022-06-03 09:40:00,170.89,171.04,169.33,169.6,10134.0,165.9543,166.1,164.4394,164.7016,10134.0
2022-06-03 09:50:00,169.63,169.67,169.11,169.34,18375.0,164.7307,164.7696,164.2258,164.4491,18375.0
2022-06-03 10:00:00,169.39,170.21,169.32,169.84,14788.0,164.4977,165.294,164.4297,164.9347,14788.0
2022-06-03 10:10:00,169.75,170.23,169.5,169.63,33594.0,164.8473,165.3134,164.6045,164.7307,33594.0
2022-06-03 10:20:00,169.6,169.75,169.32,169.5,10480.0,164.7016,164.8473,164.4297,164.6045,10480.0
2022-06-03 10:30:00,169.45,170.06,169.42,169.62,14057.0,164.5559,165.1483,164.5268,164.721,14057.0
2022-06-03 10:40:00,169.56,169.94,169.39,169.94,13961.0,164.6628,165.0318,164.4977,165.0318,13961.0
2022-06-03 10:50:00,169.89,170.1,169.79,169.96,12843.0,164.9832,165.1872,164.8861,165.0512,12843.0
2022-06-03 11:00:00,169.91,169.91,169.3,169.32,13879.0,165.0026,165.0026,164.4103,164.4297,13879.0
2022-06-03 11:10:00,169.3,169.4,169.0,169.12,17206.0,164.4103,164.5074,164.1189,164.2355,17206.0
2022-06-03 11:20:00,169.12,169.13,168.77,168.9,9822.0,164.2355,164.2452,163.8956,164.0218,9822.0
2022-06-03 11:30:00,168.89,169.18,168.79,169.17,9283.0,164.0121,164.2937,163.915,164.284,9283.0
2022-06-03 11:40:00,169.14,169.14,168.75,168.8,9318.0,164.2549,164.2549,163.8761,163.9247,9318.0
2022-06-03 11:50:00,168.76,168.98,168.68,168.9,8442.0,163.8859,164.0995,163.8082,164.0218,8442.0
2022-06-03 12:00:00,168.92,169.28,168.92,169.0,8004.0,164.0412,164.3908,164.0412,164.1189,8004.0
2022-06-03 12:10:00,168.97,169.29,168.96,168.97,10979.0,164.0898,164.4006,164.0801,164.0898,10979.0
2022-06-03 12:20:00,168.97,169.35,168.92,169.16,6677.0,164.0898,164.4588,164.0412,164.2743,6677.0
2022-06-03 12:30:00,169.12,169.34,169.09,169.34,10844.0,164.2355,164.4491,164.2063,164.4491,10844.0
2022-06-03 12:40:00,169.29,169.36,169.01,169.24,5980.0,164.4006,164.4685,164.1286,164.352,5980.0
2022-06-03 12:50:00,169.19,169.46,169.04,169.44,8751.0,164.3034,164.5656,164.1578,164.5462,8751.0
2022-06-03 13:00:00,169.47,170.0,169.43,169.8,8635.0,164.5754,165.09,164.5365,164.8958,8635.0
2022-06-03 13:10:00,169.87,169.96,169.21,169.23,7970.0,164.9638,165.0512,164.3229,164.3423,7970.0
2022-06-03 13:20:00,169.27,169.66,169.27,169.66,7845.0,164.3811,164.7599,164.3811,164.7599,7845.0
2022-06-03 13:30:00,169.55,169.64,169.43,169.48,9741.0,164.653,164.7404,164.5365,164.5851,9741.0
2022-06-03 13:40:00,169.45,169.48,169.2,169.34,9376.0,164.5559,164.5851,164.3132,164.4491,9376.0
2022-06-03 13:50:00,169.31,169.43,169.13,169.19,7560.0,164.42,164.5365,164.2452,164.3034,7560.0
2022-06-03 14:00:00,169.18,169.41,169.12,169.3,17977.0,164.2937,164.5171,164.2355,164.4103,17977.0
2022-06-03 14:10:00,169.35,169.56,169.31,169.52,10513.0,164.4588,164.6628,164.42,164.6239,10513.0
2022-06-03 14:20:00,169.39,169.79,169.36,169.78,9589.0,164.4977,164.8861,164.4685,164.8764,9589.0
2022-06-03 14:30:00,169.75,169.78,169.3,169.42,10832.0,164.8473,164.8764,164.4103,164.5268,10832.0
2022-06-03 14:40:00,169.41,169.58,169.29,169.56,10164.0,164.5171,164.6822,164.4006,164.6628,10164.0
2022-06-03 14:50:00,169.56,169.69,169.5,169.64,11183.0,164.6628,164.789,164.6045,164.7404,11183.0
2022-06-03 15:00:00,169.69,169.76,169.36,169.52,16169.0,164.789,164.857,164.4685,164.6239,16169.0
2022-06-03 15:10:00,169.49,169.56,169.16,169.34,15878.0,164.5948,164.6628,164.2743,164.4491,15878.0
2022-06-03 15:20:00,169.38,169.62,169.27,169.61,19798.0,164.488,164.721,164.3811,164.7113,19798.0
2022-06-03 15:30:00,169.62,169.62,169.22,169.3,19914.0,164.721,164.721,164.3326,164.4103,19914.0
2022-06-03 15:40:00,169.33,169.42,168.68,168.77,26461.0,164.4394,164.5268,163.8082,163.8956,26461.0
2022-06-03 15:50:00,168.75,169.24,168.63,169.03,106190.0,163.8761,164.352,163.7596,164.1481,106190.0
2022-06-06 09:30:00,170.49,171.24,170.25,170.61,31174.0,165.5659,166.2942,165.3328,165.6824,31174.0
2022-06-06 09:40:00,170.52,171.16,170.3,170.31,12428.0,165.595,166.2165,165.3814,165.3911,12428.0
2022-06-06 09:50:00,170.26,170.65,170.0,170.64,17683.0,165.3425,165.7213,165.09,165.7116,17683.0
2022-06-06 10:00:00,170.69,171.26,170.54,171.17,15768.0,165.7601,166.3137,165.6145,166.2263,15768.0
2022-06-06 10:10:00,171.24,171.3,170.92,170.99,8700.0,166.2942,166.3525,165.9835,166.0515,8700.0
2022-06-06 10:20:00,170.89,171.38,170.78,171.31,16172.0,165.9543,166.4302,165.8475,166.3622,16172.0
2022-06-06 10:30:00,171.33,171.71,171.32,171.7,13199.0,166.3816,166.7507,166.3719,166.7409,13199.0
2022-06-06 10:40:00,171.71,171.91,171.5,171.66,15450.0,166.7507,166.9449,166.5467,166.7021,15450.0
2022-06-06 10:50:00,171.67,172.03,171.64,172.03,12863.0,166.7118,167.0614,166.6827,167.0614,12863.0
2022-06-06 11:00:00,172.07,172.15,171.65,171.74,12477.0,167.1003,167.178,166.6924,166.7798,12477.0
2022-06-06 11:10:00,171.58,171.71,170.87,170.87,16149.0,166.6244,166.7507,165.9349,165.9349,16149.0
2022-06-06 11:20:00,170.91,171.02,170.78,170.93,41202.0,165.9738,166.0806,165.8475,165.9932,41202.0
2022-06-06 11:30:00,170.94,171.01,170.75,170.88,7676.0,166.0029,166.0709,165.8184,165.9446,7676.0
2022-06-06 11:40:00,170.89,171.25,170.85,171.09,12614.0,165.9543,166.3039,165.9155,166.1486,12614.0
2022-06-06 11:50:00,171.09,171.27,171.06,171.15,10751.0,166.1486,166.3234,166.1194,166.2068,10751.0
2022-06-06 12:00:00,171.18,171.3,170.63,170.67,13142.0,166.236,166.3525,165.7019,165.7407,13142.0
2022-06-06 12:10:00,170.58,170.82,170.44,170.82,14054.0,165.6533,165.8864,165.5173,165.8864,14054.0
2022-06-06 12:20:00,170.78,170.78,170.55,170.61,16873.0,165.8475,165.8475,165.6242,165.6824,16873.0
2022-06-06 12:30:00,170.56,170.71,170.44,170.65,9320.0,165.6339,165.7795,165.5173,165.7213,9320.0
2022-06-06 12:40:00,170.59,170.81,170.55,170.67,12512.0,165.663,165.8767,165.6242,165.7407,12512.0
2022-06-06 12:50:00,170.67,170.82,170.53,170.77,7935.0,165.7407,165.8864,165.6047,165.8378,7935.0
2022-06-06 13:00:00,170.76,170.77,170.29,170.58,11321.0,165.8281,165.8378,165.3717,165.6533,11321.0
2022-06-06 13:10:00,170.58,170.77,170.38,170.69,14093.0,165.6533,165.8378,165.4591,165.7601,14093.0
2022-06-06 13:20:00,170.69,170.84,170.48,170.82,14624.0,165.7601,165.9058,165.5562,165.8864,14624.0
2022-06-06 13:30:00,170.8,171.32,170.75,171.22,14893.0,165.8669,166.3719,165.8184,166.2748,14893.0
2022-06-06 13:40:00,171.27,171.62,171.27,171.42,14309.0,166.3234,166.6633,166.3234,166.469,14309.0
2022-06-06 13:50:00,171.38,171.53,171.2,171.27,11604.0,166.4302,166.5759,166.2554,166.3234,11604.0
2022-06-06 14:00:00,171.27,171.3,170.98,171.03,15140.0,166.3234,166.3525,166.0417,166.0903,15140.0
2022-06-06 14:10:00,171.09,171.21,171.01,171.18,18103.0,166.1486,166.2651,166.0709,166.236,18103.0
2022-06-06 14:20:00,171.15,171.15,170.61,170.69,19589.0,166.2068,166.2068,165.6824,165.7601,19589.0
2022-06-06 14:30:00,170.68,170.78,170.59,170.7,17081.0,165.7504,165.8475,165.663,165.7698,17081.0
2022-06-06 14:40:00,170.76,171.2,170.68,171.15,18033.0,165.8281,166.2554,165.7504,166.2068,18033.0
2022-06-06 14:50:00,171.11,171.32,170.82,171.16,33048.0,166.168,166.3719,165.8864,166.2165,33048.0
2022-06-06 15:00:00,171.08,171.17,170.74,170.86,18884.0,166.1389,166.2263,165.8087,165.9252,18884.0
2022-06-06 15:10:00,170.85,171.25,170.76,170.84,32395.0,165.9155,166.3039,165.8281,165.9058,32395.0
2022-06-06 15:20:00,170.8,171.02,170.68,170.8,38365.0,165.8669,166.0806,165.7504,165.8669,38365.0
2022-06-06 15:30:00,170.81,171.04,170.59,170.67,30722.0,165.8767,166.1,165.663,165.7407,30722.0
2022-06-06 15:40:00,170.69,171.22,170.64,170.89,33645.0,165.7601,166.2748,165.7116,165.9543,33645.0
2022-06-06 15:50:00,170.84,171.1,170.7,170.99,116468.0,165.9058,166.1583,165.7698,166.0515,116468.0
2022-06-07 09:30:00,170.7,172.91,170.7,172.9,39127.0,165.7698,167.916,165.7698,167.9063,39127.0
2022-06-07 09:40:00,172.74,173.36,172.49,172.6,19132.0,167.7509,168.353,167.5081,167.615,19132.0
2022-06-07 09:50:00,172.76,172.86,172.03,172.15,16309.0,167.7703,167.8674,167.0614,167.178,16309.0
2022-06-07 10:00:00,172.24,172.24,171.65,171.9,24825.0,167.2654,167.2654,166.6924,166.9352,24825.0
2022-06-07 10:10:00,171.8,171.87,171.07,171.66,17298.0,166.8381,166.906,166.1291,166.7021,17298.0
2022-06-07 10:20:00,171.62,172.24,171.5,172.05,20515.0,166.6633,167.2654,166.5467,167.0808,20515.0
2022-06-07 10:30:00,171.99,172.81,171.99,172.81,13409.0,167.0226,167.8189,167.0226,167.8189,13409.0
2022-06-07 10:40:00,172.73,173.03,172.57,172.78,6753.0,167.7412,168.0325,167.5858,167.7898,6753.0
2022-06-07 10:50:00,172.83,172.84,172.48,172.59,10973.0,167.8383,167.848,167.4984,167.6052,10973.0
2022-06-07 11:00:00,172.57,172.73,172.34,172.34,6380.0,167.5858,167.7412,167.3625,167.3625,6380.0
2022-06-07 11:10:00,172.36,172.63,172.25,172.25,7069.0,167.3819,167.6441,167.2751,167.2751,7069.0
2022-06-07 11:20:00,172.31,172.39,172.21,172.24,6545.0,167.3333,167.411,167.2362,167.2654,6545.0
2022-06-07 11:30:00,172.22,172.41,172.07,172.26,20084.0,167.2459,167.4304,167.1003,167.2848,20084.0
2022-06-07 11:40:00,172.25,172.42,172.14,172.3,10197.0,167.2751,167.4402,167.1682,167.3236,10197.0
2022-06-07 11:50:00,172.28,172.57,172.28,172.57,9544.0,167.3042,167.5858,167.3042,167.5858,9544.0
2022-06-07 12:00:00,172.51,172.51,172.23,172.31,20349.0,167.5276,167.5276,167.2556,167.3333,20349.0
2022-06-07 12:10:00,172.32,172.38,171.85,171.89,14988.0,167.343,167.4013,166.8866,166.9255,14988.0
2022-06-07 12:20:00,171.89,172.1,171.83,172.04,15512.0,166.9255,167.1294,166.8672,167.0711,15512.0
2022-06-07 12:30:00,172.03,172.27,171.96,172.19,11418.0,167.0614,167.2945,166.9934,167.2168,11418.0
2022-06-07 12:40:00,172.19,172.37,172.07,172.12,5015.0,167.2168,167.3916,167.1003,167.1488,5015.0
2022-06-07 12:50:00,172.04,172.26,171.89,171.95,22502.0,167.0711,167.2848,166.9255,166.9837,22502.0
2022-06-07 13:00:00,171.91,172.06,171.79,172.06,9883.0,166.9449,167.0905,166.8283,167.0905,9883.0
2022-06-07 13:10:00,172.07,172.52,172.04,172.43,11628.0,167.1003,167.5373,167.0711,167.4499,11628.0
2022-06-07 13:20:00,172.37,172.56,172.34,172.51,8758.0,167.3916,167.5761,167.3625,167.5276,8758.0
2022-06-07 13:30:00,172.55,172.67,172.48,172.6,38122.0,167.5664,167.6829,167.4984,167.615,38122.0
2022-06-07 13:40:00,172.64,172.64,172.39,172.47,44078.0,167.6538,167.6538,167.411,167.4887,44078.0
2022-06-07 13:50:00,172.55,172.55,172.31,172.45,11126.0,167.5664,167.5664,167.3333,167.4693,11126.0
2022-06-07 14:00:00,172.39,172.77,172.36,172.76,32636.0,167.411,167.78,167.3819,167.7703,32636.0
2022-06-07 14:10:00,172.83,173.15,172.79,173.05,11940.0,167.8383,168.1491,167.7995,168.052,11940.0
2022-06-07 14:20:00,173.0,173.2,172.94,173.13,11999.0,168.0034,168.1976,167.9451,168.1296,11999.0
2022-06-07 14:30:00,173.14,173.41,173.09,173.25,16429.0,168.1394,168.4016,168.0908,168.2462,16429.0
2022-06-07 14:40:00,173.22,173.22,172.8,172.91,22605.0,168.217,168.217,167.8092,167.916,22605.0
2022-06-07 14:50:00,172.91,173.13,172.87,173.11,11544.0,167.916,168.1296,167.8772,168.1102,11544.0
2022-06-07 15:00:00,173.06,173.28,173.06,173.19,6761.0,168.0617,168.2753,168.0617,168.1879,6761.0
2022-06-07 15:10:00,173.19,173.24,173.04,173.14,8773.0,168.1879,168.2365,168.0422,168.1394,8773.0
2022-06-07 15:20:00,173.12,173.33,173.09,173.28,19498.0,168.1199,168.3239,168.0908,168.2753,19498.0
2022-06-07 15:30:00,173.23,173.84,173.23,173.82,29132.0,168.2268,168.8191,168.2268,168.7997,29132.0
2022-06-07 15:40:00,173.8,174.09,173.76,174.06,51509.0,168.7803,169.0619,168.7415,169.0328,51509.0
2022-06-07 15:50:00,174.04,174.22,173.66,173.73,99168.0,169.0134,169.1882,168.6443,168.7123,99168.0
2022-06-08 09:30:00,173.1,173.88,172.21,173.88,38552.0,168.1005,168.858,167.2362,168.858,38552.0
2022-06-08 09:40:00,173.89,174.03,173.47,173.99,15219.0,168.8677,169.0037,168.4598,168.9648,15219.0
2022-06-08 09:50:00,173.86,174.45,173.82,174.24,20749.0,168.8386,169.4115,168.7997,169.2076,20749.0
2022-06-08 10:00:00,174.22,174.23,172.97,173.08,19710.0,169.1882,169.1979,167.9743,168.0811,19710.0
2022-06-08 10:10:00,173.18,173.18,172.45,172.78,10211.0,168.1782,168.1782,167.4693,167.7898,10211.0
2022-06-08 10:20:00,172.83,173.18,172.82,172.97,13706.0,167.8383,168.1782,167.8286,167.9743,13706.0
2022-06-08 10:30:00,172.9,173.33,172.8,173.13,9659.0,167.9063,168.3239,167.8092,168.1296,9659.0
2022-06-08 10:40:00,173.19,173.27,172.9,173.25,15177.0,168.1879,168.2656,167.9063,168.2462,15177.0
2022-06-08 10:50:00,173.33,173.48,172.91,173.08,16338.0,168.3239,168.4695,167.916,168.0811,16338.0
2022-06-08 11:00:00,173.11,173.49,173.06,173.44,19652.0,168.1102,168.4792,168.0617,168.4307,19652.0
2022-06-08 11:10:00,173.43,173.95,173.42,173.84,18265.0,168.421,168.926,168.4113,168.8191,18265.0
2022-06-08 11:20:00,173.82,174.05,173.71,174.04,12278.0,168.7997,169.0231,168.6929,169.0134,12278.0
2022-06-08 11:30:00,173.99,174.3,173.94,174.21,15458.0,168.9648,169.2659,168.9163,169.1785,15458.0
2022-06-08 11:40:00,174.27,174.55,174.22,174.44,26353.0,169.2367,169.5086,169.1882,169.4018,26353.0
2022-06-08 11:50:00,174.45,174.55,174.34,174.48,20831.0,169.4115,169.5086,169.3047,169.4407,20831.0
2022-06-08 12:00:00,174.5,174.59,174.35,174.52,42558.0,169.4601,169.5475,169.3144,169.4795,42558.0
2022-06-08 12:10:00,174.52,174.52,174.33,174.39,12079.0,169.4795,169.4795,169.295,169.3533,12079.0
2022-06-08 12:20:00,174.42,174.43,173.49,173.84,7648.0,169.3824,169.3921,168.4792,168.8191,7648.0
2022-06-08 12:30:00,173.79,173.82,173.35,173.39,7301.0,168.7706,168.7997,168.3433,168.3821,7301.0
2022-06-08 12:40:00,173.27,173.33,173.06,173.31,12334.0,168.2656,168.3239,168.0617,168.3044,12334.0
2022-06-08 12:50:00,173.28,173.46,173.15,173.44,10369.0,168.2753,168.4501,168.1491,168.4307,10369.0
2022-06-08 13:00:00,173.41,173.41,173.06,173.2,9420.0,168.4016,168.4016,168.0617,168.1976,9420.0
2022-06-08 13:10:00,173.19,173.19,172.88,173.1,12012.0,168.1879,168.1879,167.8869,168.1005,12012.0
2022-06-08 13:20:00,173.04,173.06,172.57,172.57,5846.0,168.0422,168.0617,167.5858,167.5858,5846.0
2022-06-08 13:30:00,172.58,172.65,172.15,172.27,12670.0,167.5955,167.6635,167.178,167.2945,12670.0
2022-06-08 13:40:00,172.27,172.84,172.26,172.74,23147.0,167.2945,167.848,167.2848,167.7509,23147.0
2022-06-08 13:50:00,172.75,172.8,172.5,172.57,10171.0,167.7606,167.8092,167.5178,167.5858,10171.0
2022-06-08 14:00:00,172.61,172.66,172.02,172.09,10508.0,167.6247,167.6732,167.0517,167.1197,10508.0
2022-06-08 14:10:00,171.99,172.14,171.9,172.0,14021.0,167.0226,167.1682,166.9352,167.0323,14021.0
2022-06-08 14:20:00,171.92,172.02,171.48,171.59,18524.0,166.9546,167.0517,166.5273,166.6341,18524.0
2022-06-08 14:30:00,171.55,171.85,171.52,171.78,36826.0,166.5953,166.8866,166.5661,166.8186,36826.0
2022-06-08 14:40:00,171.83,172.0,171.81,171.83,9589.0,166.8672,167.0323,166.8478,166.8672,9589.0
2022-06-08 14:50:00,171.79,171.85,171.5,171.58,11411.0,166.8283,166.8866,166.5467,166.6244,11411.0
2022-06-08 15:00:00,171.55,171.64,171.42,171.49,8077.0,166.5953,166.6827,166.469,166.537,8077.0
2022-06-08 15:10:00,171.47,171.87,171.47,171.72,8394.0,166.5176,166.906,166.5176,166.7604,8394.0
2022-06-08 15:20:00,171.76,171.97,171.76,171.91,8649.0,166.7992,167.0031,166.7992,166.9449,8649.0
2022-06-08 15:30:00,171.89,172.02,171.68,171.76,24695.0,166.9255,167.0517,166.7215,166.7992,24695.0
2022-06-08 15:40:00,171.78,171.86,171.36,171.36,26240.0,166.8186,166.8963,166.4108,166.4108,26240.0
2022-06-08 15:50:00,171.37,171.65,171.17,171.36,77606.0,166.4205,166.6924,166.2263,166.4108,77606.0
2022-06-09 09:30:00,170.07,170.81,169.47,170.67,25714.0,165.158,165.8767,164.5754,165.7407,25714.0
2022-06-09 09:40:00,171.01,171.01,169.68,170.28,10248.0,166.0709,166.0709,164.7793,165.362,10248.0
2022-06-09 09:50:00,170.49,171.17,170.42,171.04,19550.0,165.5659,166.2263,165.4979,166.1,19550.0
2022-06-09 10:00:00,171.02,171.02,170.28,170.28,12392.0,166.0806,166.0806,165.362,165.362,12392.0
2022-06-09 10:10:00,170.09,170.61,169.98,170.04,14917.0,165.1774,165.6824,165.0706,165.1289,14917.0
2022-06-09 10:20:00,170.04,170.3,170.04,170.29,15874.0,165.1289,165.3814,165.1289,165.3717,15874.0
2022-06-09 10:30:00,170.34,170.75,170.24,170.68,13043.0,165.4202,165.8184,165.3231,165.7504,13043.0
2022-06-09 10:40:00,170.68,170.68,170.08,170.21,11225.0,165.7504,165.7504,165.1677,165.294,11225.0
2022-06-09 10:50:00,170.17,170.35,169.7,170.19,13009.0,165.2551,165.4299,164.7987,165.2746,13009.0
2022-06-09 11:00:00,170.16,170.32,169.82,170.14,16792.0,165.2454,165.4008,164.9152,165.226,16792.0
2022-06-09 11:10:00,170.03,170.35,170.03,170.25,5176.0,165.1192,165.4299,165.1192,165.3328,5176.0
2022-06-09 11:20:00,170.32,170.49,169.97,170.21,6675.0,165.4008,165.5659,165.0609,165.294,6675.0
2022-06-09 11:30:00,170.28,170.47,170.17,170.3,10871.0,165.362,165.5465,165.2551,165.3814,10871.0
2022-06-09 11:40:00,170.39,170.68,169.74,169.74,116765.0,165.4688,165.7504,164.8376,164.8376,116765.0
2022-06-09 11:50:00,169.79,170.35,169.64,170.28,8684.0,164.8861,165.4299,164.7404,165.362,8684.0
2022-06-09 12:00:00,170.26,170.46,169.93,170.01,11830.0,165.3425,165.5368,165.0221,165.0998,11830.0
2022-06-09 12:10:00,169.89,169.95,169.78,169.95,4288.0,164.9832,165.0415,164.8764,165.0415,4288.0
2022-06-09 12:20:00,170.0,170.39,169.94,170.38,5479.0,165.09,165.4688,165.0318,165.4591,5479.0
2022-06-09 12:30:00,170.37,170.43,170.15,170.32,5555.0,165.4494,165.5076,165.2357,165.4008,5555.0
2022-06-09 12:40:00,170.39,170.4,170.28,170.4,5409.0,165.4688,165.4785,165.362,165.4785,5409.0
2022-06-09 12:50:00,170.46,170.49,170.13,170.47,5539.0,165.5368,165.5659,165.2163,165.5465,5539.0
2022-06-09 13:00:00,170.49,170.74,170.33,170.6,11702.0,165.5659,165.8087,165.4105,165.6727,11702.0
2022-06-09 13:10:00,170.55,170.65,170.25,170.32,6608.0,165.6242,165.7213,165.3328,165.4008,6608.0
2022-06-09 13:20:00,170.37,170.45,170.07,170.11,3938.0,165.4494,165.527,165.158,165.1969,3938.0
2022-06-09 13:30:00,170.11,170.11,169.75,169.83,4600.0,165.1969,165.1969,164.8473,164.925,4600.0
2022-06-09 13:40:00,169.83,169.99,169.76,169.96,3389.0,164.925,165.0803,164.857,165.0512,3389.0
2022-06-09 13:50:00,170.04,170.16,169.96,170.16,5877.0,165.1289,165.2454,165.0512,165.2454,5877.0
2022-06-09 14:00:00,170.21,170.21,169.77,169.85,4668.0,165.294,165.294,164.8667,164.9444,4668.0
2022-06-09 14:10:00,169.87,169.92,169.64,169.77,5396.0,164.9638,165.0124,164.7404,164.8667,5396.0
2022-06-09 14:20:00,169.83,169.85,169.58,169.68,6271.0,164.925,164.9444,164.6822,164.7793,6271.0
2022-06-09 14:30:00,169.64,169.64,169.28,169.31,7114.0,164.7404,164.7404,164.3908,164.42,7114.0
2022-06-09 14:40:00,169.31,169.5,169.21,169.21,26799.0,164.42,164.6045,164.3229,164.3229,26799.0
2022-06-09 14:50:00,169.2,169.32,168.74,168.74,12038.0,164.3132,164.4297,163.8664,163.8664,12038.0
2022-06-09 15:00:00,168.69,168.74,168.28,168.34,13453.0,163.8179,163.8664,163.4197,163.478,13453.0
2022-06-09 15:10:00,168.36,168.45,168.17,168.44,8910.0,163.4974,163.5848,163.3129,163.5751,8910.0
2022-06-09 15:20:00,168.48,168.52,168.02,168.06,11472.0,163.6139,163.6528,163.1672,163.2061,11472.0
2022-06-09 15:30:00,167.96,168.05,167.8,167.86,12379.0,163.109,163.1964,162.9536,163.0119,12379.0
2022-06-09 15:40:00,167.86,167.87,166.91,167.0,57339.0,163.0119,163.0216,162.0893,162.1767,57339.0
2022-06-09 15:50:00,166.88,167.3,166.37,166.49,148346.0,162.0602,162.468,161.5649,161.6814,148346.0
2022-06-10 09:30:00,164.12,165.18,163.55,163.93,46849.0,159.3799,160.4093,158.8263,159.1954,46849.0
2022-06-10 09:40:00,163.76,164.1,163.37,163.93,8837.0,159.0303,159.3605,158.6515,159.1954,8837.0
2022-06-10 09:50:00,163.93,164.01,162.84,163.09,17458.0,159.1954,159.2731,158.1368,158.3796,17458.0
2022-06-10 10:00:00,163.0,163.0,161.59,162.43,22653.0,158.2922,158.2922,156.9229,157.7387,22653.0
2022-06-10 10:10:00,162.41,162.52,161.97,162.14,21550.0,157.7193,157.8261,157.292,157.4571,21550.0
2022-06-10 10:20:00,162.24,162.43,162.0,162.2,13218.0,157.5542,157.7387,157.3211,157.5153,13218.0
2022-06-10 10:30:00,162.21,163.25,162.21,163.23,11062.0,157.525,158.535,157.525,158.5156,11062.0
2022-06-10 10:40:00,163.17,163.63,163.12,163.59,17122.0,158.4573,158.904,158.4088,158.8652,17122.0
2022-06-10 10:50:00,163.5,163.64,162.74,162.75,19912.0,158.7778,158.9137,158.0397,158.0494,19912.0
2022-06-10 11:00:00,162.72,162.99,162.56,162.93,14310.0,158.0203,158.2825,157.8649,158.2242,14310.0
2022-06-10 11:10:00,162.93,163.16,162.77,163.16,11085.0,158.2242,158.4476,158.0689,158.4476,11085.0
2022-06-10 11:20:00,163.19,163.27,162.38,162.38,8974.0,158.4767,158.5544,157.6901,157.6901,8974.0
2022-06-10 11:30:00,162.38,162.6,162.18,162.45,20818.0,157.6901,157.9038,157.4959,157.7581,20818.0
2022-06-10 11:40:00,162.46,163.0,162.45,162.82,19643.0,157.7678,158.2922,157.7581,158.1174,19643.0
2022-06-10 11:50:00,162.82,163.2,162.62,163.2,8520.0,158.1174,158.4864,157.9232,158.4864,8520.0
2022-06-10 12:00:00,163.24,163.24,163.03,163.2,19310.0,158.5253,158.5253,158.3214,158.4864,19310.0
2022-06-10 12:10:00,163.16,163.16,162.14,162.2,12754.0,158.4476,158.4476,157.4571,157.5153,12754.0
2022-06-10 12:20:00,162.29,162.84,162.22,162.84,9358.0,157.6027,158.1368,157.5347,158.1368,9358.0
2022-06-10 12:30:00,162.92,162.98,162.68,162.98,8553.0,158.2145,158.2728,157.9815,158.2728,8553.0
2022-06-10 12:40:00,162.95,163.26,162.9,162.9,12965.0,158.2437,158.5447,158.1951,158.1951,12965.0
2022-06-10 12:50:00,162.82,162.89,162.48,162.8,7383.0,158.1174,158.1854,157.7872,158.098,7383.0
2022-06-10 13:00:00,162.8,162.89,162.41,162.59,9087.0,158.098,158.1854,157.7193,157.8941,9087.0
2022-06-10 13:10:00,162.61,162.61,162.24,162.37,21254.0,157.9135,157.9135,157.5542,157.6804,21254.0
2022-06-10 13:20:00,162.46,162.68,162.32,162.67,63798.0,157.7678,157.9815,157.6319,157.9718,63798.0
2022-06-10 13:30:00,162.62,162.63,162.1,162.61,9210.0,157.9232,157.9329,157.4182,157.9135,9210.0
2022-06-10 13:40:00,162.61,162.91,162.49,162.91,9321.0,157.9135,158.2048,157.797,158.2048,9321.0
2022-06-10 13:50:00,162.91,163.01,162.51,162.64,10606.0,158.2048,158.3019,157.8164,157.9426,10606.0
2022-06-10 14:00:00,162.63,162.75,162.34,162.68,15614.0,157.9329,158.0494,157.6513,157.9815,15614.0
2022-06-10 14:10:00,162.71,163.22,162.62,163.22,46589.0,158.0106,158.5059,157.9232,158.5059,46589.0
2022-06-10 14:20:00,163.23,163.55,163.03,163.14,24268.0,158.5156,158.8263,158.3214,158.4282,24268.0
2022-06-10 14:30:00,163.22,163.44,163.13,163.2,7031.0,158.5059,158.7195,158.4185,158.4864,7031.0
2022-06-10 14:40:00,163.16,163.52,163.0,163.52,8406.0,158.4476,158.7972,158.2922,158.7972,8406.0
2022-06-10 14:50:00,163.45,163.62,163.33,163.5,13452.0,158.7292,158.8943,158.6127,158.7778,13452.0
2022-06-10 15:00:00,163.49,163.62,162.76,162.95,15628.0,158.7681,158.8943,158.0592,158.2437,15628.0
2022-06-10 15:10:00,162.91,163.32,162.91,163.17,18243.0,158.2048,158.603,158.2048,158.4573,18243.0
2022-06-10 15:20:00,163.12,163.41,162.7,162.91,31750.0,158.4088,158.6904,158.0009,158.2048,31750.0
2022-06-10 15:30:00,163.0,163.15,162.74,163.0,26669.0,158.2922,158.4379,158.0397,158.2922,26669.0
2022-06-10 15:40:00,162.93,163.0,161.83,161.84,45783.0,158.2242,158.2922,157.156,157.1657,45783.0
2022-06-10 15:50:00,161.76,162.19,161.41,161.52,108296.0,157.088,157.5056,156.7481,156.855,108296.0
2022-06-13 09:30:00,157.71,157.99,156.8,156.8,74807.0,153.155,153.4269,152.2713,152.2713,74807.0
2022-06-13 09:40:00,156.8,156.83,156.05,156.39,40160.0,152.2713,152.3004,151.543,151.8731,40160.0
2022-06-13 09:50:00,156.38,156.42,155.54,155.65,46847.0,151.8634,151.9023,151.0477,151.1545,46847.0
2022-06-13 10:00:00,155.62,156.21,155.52,155.98,25514.0,151.1254,151.6983,151.0283,151.475,25514.0
2022-06-13 10:10:00,155.91,156.14,155.16,155.38,36179.0,151.407,151.6304,150.6787,150.8923,36179.0
2022-06-13 10:20:00,155.37,155.68,154.89,155.29,51532.0,150.8826,151.1836,150.4165,150.8049,51532.0
2022-06-13 10:30:00,155.22,155.66,154.94,155.13,46096.0,150.7369,151.1642,150.465,150.6495,46096.0
2022-06-13 10:40:00,155.11,155.11,154.33,154.61,36585.0,150.6301,150.6301,149.8726,150.1445,36585.0
2022-06-13 10:50:00,154.62,155.11,154.55,154.92,30790.0,150.1543,150.6301,150.0863,150.4456,30790.0
2022-06-13 11:00:00,154.92,155.04,154.57,154.66,18522.0,150.4456,150.5621,150.1057,150.1931,18522.0
2022-06-13 11:10:00,154.63,155.22,154.6,155.09,32435.0,150.164,150.7369,150.1348,150.6107,32435.0
2022-06-13 11:20:00,155.13,155.46,154.9,155.05,65565.0,150.6495,150.97,150.4262,150.5718,65565.0
2022-06-13 11:30:00,155.09,155.4,154.94,155.33,49811.0,150.6107,150.9117,150.465,150.8437,49811.0
2022-06-13 11:40:00,155.3,155.43,155.09,155.29,33519.0,150.8146,150.9409,150.6107,150.8049,33519.0
2022-06-13 11:50:00,155.32,155.57,154.99,155.56,30591.0,150.834,151.0768,150.5136,151.0671,30591.0
2022-06-13 12:00:00,155.45,155.65,155.01,155.33,55323.0,150.9603,151.1545,150.533,150.8437,55323.0
2022-06-13 12:10:00,155.23,155.82,155.23,155.56,9403.0,150.7466,151.3196,150.7466,151.0671,9403.0
2022-06-13 12:20:00,155.61,155.9,155.52,155.78,13870.0,151.1157,151.3973,151.0283,151.2807,13870.0
2022-06-13 12:30:00,155.75,156.55,155.6,156.53,9650.0,151.2516,152.0285,151.1059,152.0091,9650.0
2022-06-13 12:40:00,156.5,156.5,156.07,156.21,27022.0,151.98,151.98,151.5624,151.6983,27022.0
2022-06-13 12:50:00,156.18,156.38,155.76,155.81,16329.0,151.6692,151.8634,151.2613,151.3099,16329.0
2022-06-13 13:00:00,155.81,155.81,155.39,155.48,16578.0,151.3099,151.3099,150.902,150.9894,16578.0
2022-06-13 13:10:00,155.5,155.81,155.33,155.81,18580.0,151.0088,151.3099,150.8437,151.3099,18580.0
2022-06-13 13:20:00,155.83,155.98,155.72,155.92,12582.0,151.3293,151.475,151.2225,151.4167,12582.0
2022-06-13 13:30:00,155.87,155.88,155.41,155.63,17692.0,151.3682,151.3779,150.9214,151.1351,17692.0
2022-06-13 13:40:00,155.73,156.85,155.73,156.85,18339.0,151.2322,152.3198,151.2322,152.3198,18339.0
2022-06-13 13:50:00,156.88,157.01,156.49,156.57,13208.0,152.349,152.4752,151.9702,152.0479,13208.0
2022-06-13 14:00:00,156.54,156.56,155.91,155.91,20263.0,152.0188,152.0382,151.407,151.407,20263.0
2022-06-13 14:10:00,155.85,155.95,155.58,155.7,14724.0,151.3487,151.4458,151.0865,151.2031,14724.0
2022-06-13 14:20:00,155.79,156.18,155.72,156.09,21784.0,151.2905,151.6692,151.2225,151.5818,21784.0
2022-06-13 14:30:00,156.13,156.68,155.93,156.58,17726.0,151.6206,152.1548,151.4264,152.0576,17726.0
2022-06-13 14:40:00,156.64,156.87,156.45,156.62,23921.0,152.1159,152.3393,151.9314,152.0965,23921.0
2022-06-13 14:50:00,156.61,156.64,155.9,155.95,16402.0,152.0868,152.1159,151.3973,151.4458,16402.0
2022-06-13 15:00:00,155.92,156.18,155.77,156.1,43594.0,151.4167,151.6692,151.271,151.5915,43594.0
2022-06-13 15:10:00,156.12,156.66,155.81,156.43,50451.0,151.6109,152.1353,151.3099,151.912,50451.0
2022-06-13 15:20:00,156.3,156.42,155.81,155.81,34734.0,151.7857,151.9023,151.3099,151.3099,34734.0
2022-06-13 15:30:00,155.81,156.12,155.59,155.64,69159.0,151.3099,151.6109,151.0962,151.1448,69159.0
2022-06-13 15:40:00,155.63,155.91,155.26,155.72,92910.0,151.1351,151.407,150.7758,151.2225,92910.0
2022-06-13 15:50:00,155.69,156.21,155.31,156.07,110433.0,151.1933,151.6983,150.8243,151.5624,110433.0
2022-06-14 09:30:00,154.5,156.41,154.5,155.73,57272.0,150.0377,151.8926,150.0377,151.2322,57272.0
2022-06-14 09:40:00,155.76,155.81,154.79,155.01,24422.0,151.2613,151.3099,150.3193,150.533,24422.0
2022-06-14 09:50:00,155.08,156.06,154.84,156.06,19419.0,150.601,151.5527,150.3679,151.5527,19419.0
2022-06-14 10:00:00,155.98,156.1,155.27,155.41,26072.0,151.475,151.5915,150.7855,150.9214,26072.0
2022-06-14 10:10:00,155.34,155.62,155.04,155.42,35280.0,150.8535,151.1254,150.5621,150.9311,35280.0
2022-06-14 10:20:00,155.39,155.55,154.96,155.06,71322.0,150.902,151.0574,150.4844,150.5815,71322.0
2022-06-14 10:30:00,155.03,155.63,154.96,155.62,34931.0,150.5524,151.1351,150.4844,151.1254,34931.0
2022-06-14 10:40:00,155.61,156.07,155.22,156.07,20520.0,151.1157,151.5624,150.7369,151.5624,20520.0
2022-06-14 10:50:00,156.01,156.36,155.78,155.97,11400.0,151.5041,151.844,151.2807,151.4653,11400.0
2022-06-14 11:00:00,155.97,156.19,155.65,155.69,12782.0,151.4653,151.6789,151.1545,151.1933,12782.0
2022-06-14 11:10:00,155.68,156.08,155.48,156.02,21689.0,151.1836,151.5721,150.9894,151.5138,21689.0
2022-06-14 11:20:00,156.05,156.3,155.8,156.1,15387.0,151.543,151.7857,151.3002,151.5915,15387.0
2022-06-14 11:30:00,156.15,156.87,155.88,156.75,31514.0,151.6401,152.3393,151.3779,152.2227,31514.0
2022-06-14 11:40:00,156.75,157.19,156.47,156.56,27119.0,152.2227,152.65,151.9508,152.0382,27119.0
2022-06-14 11:50:00,156.58,156.76,156.39,156.72,20988.0,152.0576,152.2324,151.8731,152.1936,20988.0
2022-06-14 12:00:00,156.72,156.72,156.43,156.49,14662.0,152.1936,152.1936,151.912,151.9702,14662.0
2022-06-14 12:10:00,156.5,156.85,156.38,156.77,12008.0,151.98,152.3198,151.8634,152.2422,12008.0
2022-06-14 12:20:00,156.79,156.85,156.53,156.7,16440.0,152.2616,152.3198,152.0091,152.1742,16440.0
2022-06-14 12:30:00,156.72,156.83,156.47,156.55,17812.0,152.1936,152.3004,151.9508,152.0285,17812.0
2022-06-14 12:40:00,156.55,156.69,156.43,156.67,11378.0,152.0285,152.1645,151.912,152.145,11378.0
2022-06-14 12:50:00,156.63,156.79,156.48,156.78,12154.0,152.1062,152.2616,151.9605,152.2519,12154.0
2022-06-14 13:00:00,156.84,156.94,156.52,156.84,17023.0,152.3101,152.4072,151.9994,152.3101,17023.0
2022-06-14 13:10:00,156.92,157.69,156.8,157.46,19001.0,152.3878,153.1356,152.2713,152.9122,19001.0
2022-06-14 13:20:00,157.46,157.8,157.29,157.31,12054.0,152.9122,153.2424,152.7471,152.7666,12054.0
2022-06-14 13:30:00,157.28,157.39,157.02,157.17,23000.0,152.7374,152.8442,152.4849,152.6306,23000.0
2022-06-14 13:40:00,157.2,157.37,156.99,157.33,37923.0,152.6597,152.8248,152.4558,152.786,37923.0
2022-06-14 13:50:00,157.4,157.86,157.28,157.66,22451.0,152.854,153.3007,152.7374,153.1065,22451.0
2022-06-14 14:00:00,157.6,157.93,157.54,157.8,22829.0,153.0482,153.3687,152.9899,153.2424,22829.0
2022-06-14 14:10:00,157.71,157.71,157.2,157.53,18066.0,153.155,153.155,152.6597,152.9802,18066.0
2022-06-14 14:20:00,157.48,157.6,157.28,157.44,17202.0,152.9317,153.0482,152.7374,152.8928,17202.0
2022-06-14 14:30:00,157.37,157.5,157.12,157.4,15596.0,152.8248,152.9511,152.582,152.854,15596.0
2022-06-14 14:40:00,157.39,157.39,156.76,156.76,13869.0,152.8442,152.8442,152.2324,152.2324,13869.0
2022-06-14 14:50:00,156.74,156.95,156.62,156.76,14274.0,152.213,152.417,152.0965,152.2324,14274.0
2022-06-14 15:00:00,156.8,157.22,156.74,157.02,42998.0,152.2713,152.6792,152.213,152.4849,42998.0
2022-06-14 15:10:00,157.0,157.09,156.62,156.67,48457.0,152.4655,152.5529,152.0965,152.145,48457.0
2022-06-14 15:20:00,156.72,157.33,156.68,157.28,24579.0,152.1936,152.786,152.1548,152.7374,24579.0
2022-06-14 15:30:00,157.32,157.98,157.31,157.85,33435.0,152.7763,153.4172,152.7666,153.291,33435.0
2022-06-14 15:40:00,157.8,158.29,157.51,158.2,67821.0,153.2424,153.7183,152.9608,153.6309,67821.0
2022-06-14 15:50:00,158.23,158.29,157.67,157.87,159569.0,153.66,153.7183,153.1162,153.3104,159569.0
2022-06-15 09:30:00,159.14,160.19,158.95,158.99,52683.0,154.5437,155.5634,154.3592,154.398,52683.0
2022-06-15 09:40:00,158.89,159.69,158.89,159.56,27978.0,154.3009,155.0778,154.3009,154.9516,27978.0
2022-06-15 09:50:00,159.36,159.76,158.44,158.62,19182.0,154.7574,155.1458,153.8639,154.0387,19182.0
2022-06-15 10:00:00,158.62,158.82,158.41,158.76,17625.0,154.0387,154.2329,153.8348,154.1747,17625.0
2022-06-15 10:10:00,158.64,158.65,158.14,158.28,11568.0,154.0581,154.0679,153.5726,153.7085,11568.0
2022-06-15 10:20:00,158.3,158.51,158.06,158.42,17739.0,153.728,153.9319,153.4949,153.8445,17739.0
2022-06-15 10:30:00,158.52,158.74,158.28,158.73,19795.0,153.9416,154.1553,153.7085,154.1455,19795.0
2022-06-15 10:40:00,158.7,158.75,158.35,158.45,15666.0,154.1164,154.165,153.7765,153.8736,15666.0
2022-06-15 10:50:00,158.41,158.54,157.9,158.2,14943.0,153.8348,153.961,153.3395,153.6309,14943.0
2022-06-15 11:00:00,158.29,158.73,158.18,158.51,25768.0,153.7183,154.1455,153.6114,153.9319,25768.0
2022-06-15 11:10:00,158.49,158.59,157.88,157.89,11975.0,153.9125,154.0096,153.3201,153.3298,11975.0
2022-06-15 11:20:00,157.94,158.05,157.76,158.05,8964.0,153.3784,153.4852,153.2036,153.4852,8964.0
2022-06-15 11:30:00,157.98,158.06,157.86,157.98,16377.0,153.4172,153.4949,153.3007,153.4172,16377.0
2022-06-15 11:40:00,157.94,158.04,157.84,157.86,12194.0,153.3784,153.4755,153.2813,153.3007,12194.0
2022-06-15 11:50:00,157.8,158.28,157.79,158.28,15184.0,153.2424,153.7085,153.2327,153.7085,15184.0
2022-06-15 12:00:00,158.25,158.26,157.87,157.94,11790.0,153.6794,153.6891,153.3104,153.3784,11790.0
2022-06-15 12:10:00,157.89,158.19,157.89,158.05,11370.0,153.3298,153.6211,153.3298,153.4852,11370.0
2022-06-15 12:20:00,158.0,158.39,158.0,158.24,24930.0,153.4366,153.8154,153.4366,153.6697,24930.0
2022-06-15 12:30:00,158.26,158.32,157.98,158.01,13151.0,153.6891,153.7474,153.4172,153.4463,13151.0
2022-06-15 12:40:00,158.04,158.06,157.54,157.75,7808.0,153.4755,153.4949,152.9899,153.1939,7808.0
2022-06-15 12:50:00,157.72,157.75,157.18,157.26,9303.0,153.1647,153.1939,152.6403,152.718,9303.0
2022-06-15 13:00:00,157.27,157.4,157.12,157.18,8721.0,152.7277,152.854,152.582,152.6403,8721.0
2022-06-15 13:10:00,157.22,157.32,157.04,157.27,8670.0,152.6792,152.7763,152.5044,152.7277,8670.0
2022-06-15 13:20:00,157.23,157.37,156.95,157.33,12093.0,152.6889,152.8248,152.417,152.786,12093.0
2022-06-15 13:30:00,157.26,157.54,157.23,157.52,14381.0,152.718,152.9899,152.6889,152.9705,14381.0
2022-06-15 13:40:00,157.5,157.52,157.27,157.33,12300.0,152.9511,152.9705,152.7277,152.786,12300.0
2022-06-15 13:50:00,157.24,157.8,157.07,157.56,10338.0,152.6986,153.2424,152.5335,153.0093,10338.0
2022-06-15 14:00:00,157.76,158.56,156.34,156.5,14131.0,153.2036,153.9805,151.8246,151.98,14131.0
2022-06-15 14:10:00,156.73,157.43,156.33,157.09,12585.0,152.2033,152.8831,151.8149,152.5529,12585.0
2022-06-15 14:20:00,157.18,157.46,156.49,156.53,13965.0,152.6403,152.9122,151.9702,152.0091,13965.0
2022-06-15 14:30:00,156.6,157.65,155.5,157.21,24281.0,152.0771,153.0967,151.0088,152.6694,24281.0
2022-06-15 14:40:00,157.37,159.7,157.37,158.53,56308.0,152.8248,155.0875,152.8248,153.9513,56308.0
2022-06-15 14:50:00,158.54,158.8,157.21,157.48,53456.0,153.961,154.2135,152.6694,152.9317,53456.0
2022-06-15 15:00:00,157.38,158.3,157.38,157.87,37289.0,152.8345,153.728,152.8345,153.3104,37289.0
2022-06-15 15:10:00,157.85,158.06,157.27,157.96,29310.0,153.291,153.4949,152.7277,153.3978,29310.0
2022-06-15 15:20:00,158.09,159.47,158.02,159.45,30721.0,153.524,154.8642,153.4561,154.8448,30721.0
2022-06-15 15:30:00,159.45,160.23,159.03,159.06,41413.0,154.8448,155.6022,154.4369,154.466,41413.0
2022-06-15 15:40:00,159.06,159.06,158.27,158.69,48866.0,154.466,154.466,153.6988,154.1067,48866.0
2022-06-15 15:50:00,158.7,158.74,157.99,158.1,120461.0,154.1164,154.1553,153.4269,153.5337,120461.0
2022-06-16 09:30:00,156.01,156.57,154.77,154.95,33503.0,151.5041,152.0479,150.2999,150.4747,33503.0
2022-06-16 09:40:00,155.08,155.11,154.33,154.52,28320.0,150.601,150.6301,149.8726,150.0571,28320.0
2022-06-16 09:50:00,154.33,155.0,154.33,154.89,18883.0,149.8726,150.5233,149.8726,150.4165,18883.0
2022-06-16 10:00:00,154.81,155.0,154.25,154.73,25858.0,150.3388,150.5233,149.7949,150.2611,25858.0
2022-06-16 10:10:00,154.7,155.82,154.69,155.2,16484.0,150.2319,151.3196,150.2222,150.7175,16484.0
2022-06-16 10:20:00,155.03,155.64,155.03,155.2,11276.0,150.5524,151.1448,150.5524,150.7175,11276.0
2022-06-16 10:30:00,155.18,155.41,155.08,155.15,14159.0,150.6981,150.9214,150.601,150.6689,14159.0
2022-06-16 10:40:00,155.16,155.19,154.4,154.42,16322.0,150.6787,150.7078,149.9406,149.96,16322.0
2022-06-16 10:50:00,154.37,154.63,154.18,154.46,18151.0,149.9115,150.164,149.727,149.9989,18151.0
2022-06-16 11:00:00,154.41,154.86,154.34,154.86,16627.0,149.9503,150.3873,149.8823,150.3873,16627.0
2022-06-16 11:10:00,154.89,155.38,154.86,155.18,10022.0,150.4165,150.8923,150.3873,150.6981,10022.0
2022-06-16 11:20:00,155.18,155.78,155.05,155.33,21206.0,150.6981,151.2807,150.5718,150.8437,21206.0
2022-06-16 11:30:00,155.26,155.48,155.01,155.48,11474.0,150.7758,150.9894,150.533,150.9894,11474.0
2022-06-16 11:40:00,155.5,155.5,154.96,155.19,15826.0,151.0088,151.0088,150.4844,150.7078,15826.0
2022-06-16 11:50:00,155.23,155.44,154.8,155.39,8763.0,150.7466,150.9506,150.3291,150.902,8763.0
2022-06-16 12:00:00,155.39,155.63,155.15,155.19,15685.0,150.902,151.1351,150.6689,150.7078,15685.0
2022-06-16 12:10:00,155.19,155.5,155.04,155.37,14428.0,150.7078,151.0088,150.5621,150.8826,14428.0
2022-06-16 12:20:00,155.32,155.69,155.21,155.63,48013.0,150.834,151.1933,150.7272,151.1351,48013.0
2022-06-16 12:30:00,155.6,155.89,155.34,155.53,12357.0,151.1059,151.3876,150.8535,151.038,12357.0
2022-06-16 12:40:00,155.54,156.09,155.46,155.92,19202.0,151.0477,151.5818,150.97,151.4167,19202.0
2022-06-16 12:50:00,155.86,155.91,155.41,155.67,27005.0,151.3584,151.407,150.9214,151.1739,27005.0
2022-06-16 13:00:00,155.74,156.25,155.65,156.0,28863.0,151.2419,151.7372,151.1545,151.4944,28863.0
2022-06-16 13:10:00,155.97,156.28,155.91,156.13,13812.0,151.4653,151.7663,151.407,151.6206,13812.0
2022-06-16 13:20:00,156.11,156.94,155.98,156.76,21689.0,151.6012,152.4072,151.475,152.2324,21689.0
2022-06-16 13:30:00,156.7,156.82,156.34,156.66,14643.0,152.1742,152.2907,151.8246,152.1353,14643.0
2022-06-16 13:40:00,156.58,156.68,156.23,156.46,15575.0,152.0576,152.1548,151.7178,151.9411,15575.0
2022-06-16 13:50:00,156.54,156.81,156.33,156.5,35457.0,152.0188,152.281,151.8149,151.98,35457.0
2022-06-16 14:00:00,156.52,156.81,156.44,156.7,42121.0,151.9994,152.281,151.9217,152.1742,42121.0
2022-06-16 14:10:00,156.67,156.85,156.54,156.82,26347.0,152.145,152.3198,152.0188,152.2907,26347.0
2022-06-16 14:20:00,156.79,156.89,156.3,156.33,13976.0,152.2616,152.3587,151.7857,151.8149,13976.0
2022-06-16 14:30:00,156.27,156.54,156.18,156.46,14841.0,151.7566,152.0188,151.6692,151.9411,14841.0
2022-06-16 14:40:00,156.54,156.94,156.54,156.64,39474.0,152.0188,152.4072,152.0188,152.1159,39474.0
2022-06-16 14:50:00,156.62,156.94,156.58,156.89,49148.0,152.0965,152.4072,152.0576,152.3587,49148.0
2022-06-16 15:00:00,156.93,157.77,156.83,157.77,46767.0,152.3975,153.2133,152.3004,153.2133,46767.0
2022-06-16 15:10:00,157.81,158.13,157.52,157.72,62900.0,153.2521,153.5629,152.9705,153.1647,62900.0
2022-06-16 15:20:00,157.72,158.08,157.56,157.67,44999.0,153.1647,153.5143,153.0093,153.1162,44999.0
2022-06-16 15:30:00,157.63,157.73,157.08,157.37,51949.0,153.0773,153.1744,152.5432,152.8248,51949.0
2022-06-16 15:40:00,157.43,157.74,156.56,156.66,57040.0,152.8831,153.1841,152.0382,152.1353,57040.0
2022-06-16 15:50:00,156.69,157.63,156.63,157.49,172765.0,152.1645,153.0773,152.1062,152.9414,172765.0
2022-06-17 09:30:00,157.31,159.26,156.82,158.92,383585.0,152.7666,154.6602,152.2907,154.3301,383585.0
2022-06-17 09:40:00,158.92,159.46,158.63,158.82,17296.0,154.3301,154.8545,154.0484,154.2329,17296.0
2022-06-17 09:50:00,158.85,159.61,158.66,159.55,26036.0,154.2621,155.0001,154.0776,154.9419,26036.0
2022-06-17 10:00:00,159.57,159.64,158.53,158.74,29895.0,154.9613,155.0293,153.9513,154.1553,29895.0
2022-06-17 10:10:00,158.78,159.05,158.45,158.94,30191.0,154.1941,154.4563,153.8736,154.3495,30191.0
2022-06-17 10:20:00,158.95,159.05,158.39,158.86,54111.0,154.3592,154.4563,153.8154,154.2718,54111.0
2022-06-17 10:30:00,158.81,159.1,158.18,158.47,40604.0,154.2232,154.5049,153.6114,153.8931,40604.0
2022-06-17 10:40:00,158.39,159.01,158.19,158.86,43032.0,153.8154,154.4175,153.6211,154.2718,43032.0
2022-06-17 10:50:00,158.81,159.13,158.75,158.85,40833.0,154.2232,154.534,154.165,154.2621,40833.0
2022-06-17 11:00:00,158.87,159.94,158.72,159.94,34218.0,154.2815,155.3206,154.1358,155.3206,34218.0
2022-06-17 11:10:00,159.93,160.81,159.88,160.66,38362.0,155.3109,156.1655,155.2623,156.0198,38362.0
2022-06-17 11:20:00,160.75,160.75,159.6,160.67,57955.0,156.1072,156.1072,154.9904,156.0295,57955.0
2022-06-17 11:30:00,160.71,161.27,160.4,160.64,53371.0,156.0684,156.6122,155.7673,156.0004,53371.0
2022-06-17 11:40:00,160.69,160.87,160.16,160.53,44003.0,156.0489,156.2237,155.5342,155.8936,44003.0
2022-06-17 11:50:00,160.44,160.48,159.86,160.02,43843.0,155.8062,155.845,155.2429,155.3983,43843.0
2022-06-17 12:00:00,160.01,160.35,159.71,160.24,32914.0,155.3886,155.7188,155.0972,155.6119,32914.0
2022-06-17 12:10:00,160.26,160.45,159.92,160.14,51010.0,155.6314,155.8159,155.3012,155.5148,51010.0
2022-06-17 12:20:00,160.15,160.31,159.97,160.28,28661.0,155.5245,155.6799,155.3497,155.6508,28661.0
2022-06-17 12:30:00,160.24,160.33,159.91,160.31,37719.0,155.6119,155.6993,155.2915,155.6799,37719.0
2022-06-17 12:40:00,160.35,160.56,160.15,160.53,18855.0,155.7188,155.9227,155.5245,155.8936,18855.0
2022-06-17 12:50:00,160.53,160.65,160.18,160.58,26466.0,155.8936,156.0101,155.5537,155.9421,26466.0
2022-06-17 13:00:00,160.59,161.36,160.5,161.29,21558.0,155.9518,156.6996,155.8644,156.6316,21558.0
2022-06-17 13:10:00,161.22,161.55,161.1,161.14,31547.0,156.5636,156.8841,156.4471,156.4859,31547.0
2022-06-17 13:20:00,161.12,161.16,160.79,160.89,28305.0,156.4665,156.5054,156.1461,156.2432,28305.0
2022-06-17 13:30:00,160.93,161.04,160.57,160.85,20136.0,156.282,156.3888,155.9324,156.2043,20136.0
2022-06-17 13:40:00,160.84,161.04,160.47,160.65,25341.0,156.1946,156.3888,155.8353,156.0101,25341.0
2022-06-17 13:50:00,160.69,160.75,160.18,160.33,30534.0,156.0489,156.1072,155.5537,155.6993,30534.0
2022-06-17 14:00:00,160.36,160.43,160.05,160.36,67179.0,155.7285,155.7964,155.4274,155.7285,67179.0
2022-06-17 14:10:00,160.32,160.44,160.16,160.38,26446.0,155.6896,155.8062,155.5342,155.7479,26446.0
2022-06-17 14:20:00,160.35,160.67,160.29,160.41,31532.0,155.7188,156.0295,155.6605,155.777,31532.0
2022-06-17 14:30:00,160.35,160.81,160.2,160.79,77013.0,155.7188,156.1655,155.5731,156.1461,77013.0
2022-06-17 14:40:00,160.82,161.1,160.39,160.44,29836.0,156.1752,156.4471,155.7576,155.8062,29836.0
2022-06-17 14:50:00,160.42,160.59,160.24,160.35,37734.0,155.7867,155.9518,155.6119,155.7188,37734.0
2022-06-17 15:00:00,160.38,160.73,160.34,160.41,38719.0,155.7479,156.0878,155.709,155.777,38719.0
2022-06-17 15:10:00,160.4,160.42,159.75,160.22,54088.0,155.7673,155.7867,155.1361,155.5925,54088.0
2022-06-17 15:20:00,160.24,160.67,160.24,160.56,43456.0,155.6119,156.0295,155.6119,155.9227,43456.0
2022-06-17 15:30:00,160.61,160.62,160.16,160.55,71340.0,155.9712,155.981,155.5342,155.913,71340.0
2022-06-17 15:40:00,160.57,160.57,159.47,159.67,104564.0,155.9324,155.9324,154.8642,155.0584,104564.0
2022-06-17 15:50:00,159.61,159.77,158.76,158.81,273200.0,155.0001,155.1555,154.1747,154.2232,273200.0
2022-06-21 09:30:00,160.27,162.29,160.16,162.29,72771.0,155.6411,157.6027,155.5342,157.6027,72771.0
2022-06-21 09:40:00,162.17,162.77,161.58,161.7,20706.0,157.4862,158.0689,156.9132,157.0298,20706.0
2022-06-21 09:50:00,161.57,162.39,161.44,162.35,48735.0,156.9035,157.6998,156.7773,157.661,48735.0
2022-06-21 10:00:00,162.37,162.37,161.04,161.47,33058.0,157.6804,157.6804,156.3888,156.8064,33058.0
2022-06-21 10:10:00,161.39,161.44,161.03,161.31,33656.0,156.7287,156.7773,156.3791,156.651,33656.0
2022-06-21 10:20:00,161.26,161.72,161.23,161.59,24623.0,156.6025,157.0492,156.5733,156.9229,24623.0
2022-06-21 10:30:00,161.63,162.11,161.58,161.78,23857.0,156.9618,157.4279,156.9132,157.1075,23857.0
2022-06-21 10:40:00,161.71,162.0,161.57,161.96,23601.0,157.0395,157.3211,156.9035,157.2823,23601.0
2022-06-21 10:50:00,161.99,162.25,161.99,162.25,21581.0,157.3114,157.5639,157.3114,157.5639,21581.0
2022-06-21 11:00:00,162.16,162.21,161.65,161.8,18052.0,157.4765,157.525,156.9812,157.1269,18052.0
2022-06-21 11:10:00,161.8,162.06,161.66,162.03,20983.0,157.1269,157.3794,156.9909,157.3502,20983.0
2022-06-21 11:20:00,162.07,162.19,161.74,161.92,19795.0,157.3891,157.5056,157.0686,157.2434,19795.0
2022-06-21 11:30:00,161.94,162.34,161.82,161.88,24893.0,157.2628,157.6513,157.1463,157.2046,24893.0
2022-06-21 11:40:00,161.84,162.36,161.7,161.97,24855.0,157.1657,157.6707,157.0298,157.292,24855.0
2022-06-21 11:50:00,161.96,162.22,161.95,162.07,38615.0,157.2823,157.5347,157.2725,157.3891,38615.0
2022-06-21 12:00:00,162.09,162.27,161.71,161.81,11196.0,157.4085,157.5833,157.0395,157.1366,11196.0
2022-06-21 12:10:00,161.86,161.86,161.43,161.53,14330.0,157.1851,157.1851,156.7676,156.8647,14330.0
2022-06-21 12:20:00,161.53,161.54,161.31,161.38,15567.0,156.8647,156.8744,156.651,156.719,15567.0
2022-06-21 12:30:00,161.39,161.39,160.98,161.01,17941.0,156.7287,156.7287,156.3306,156.3597,17941.0
2022-06-21 12:40:00,161.07,161.07,160.9,160.98,5679.0,156.418,156.418,156.2529,156.3306,5679.0
2022-06-21 12:50:00,161.08,161.2,160.95,161.07,19975.0,156.4277,156.5442,156.3014,156.418,19975.0
2022-06-21 13:00:00,161.08,161.12,160.88,160.99,26322.0,156.4277,156.4665,156.2335,156.3403,26322.0
2022-06-21 13:10:00,161.0,161.15,160.83,161.03,15142.0,156.35,156.4957,156.1849,156.3791,15142.0
2022-06-21 13:20:00,161.06,161.47,161.02,161.4,15415.0,156.4083,156.8064,156.3694,156.7384,15415.0
2022-06-21 13:30:00,161.42,161.46,161.31,161.34,7026.0,156.7579,156.7967,156.651,156.6802,7026.0
2022-06-21 13:40:00,161.33,161.58,161.3,161.4,12699.0,156.6705,156.9132,156.6413,156.7384,12699.0
2022-06-21 13:50:00,161.34,161.48,161.1,161.11,11590.0,156.6802,156.8161,156.4471,156.4568,11590.0
2022-06-21 14:00:00,161.13,161.23,160.97,161.06,17340.0,156.4762,156.5733,156.3209,156.4083,17340.0
2022-06-21 14:10:00,161.07,161.46,160.97,161.36,14909.0,156.418,156.7967,156.3209,156.6996,14909.0
2022-06-21 14:20:00,161.35,161.52,161.12,161.51,15446.0,156.6899,156.855,156.4665,156.8453,15446.0
2022-06-21 14:30:00,161.52,161.61,161.14,161.24,11224.0,156.855,156.9424,156.4859,156.5831,11224.0
2022-06-21 14:40:00,161.18,161.58,161.18,161.52,36123.0,156.5248,156.9132,156.5248,156.855,36123.0
2022-06-21 14:50:00,161.57,161.83,161.57,161.78,12132.0,156.9035,157.156,156.9035,157.1075,12132.0
2022-06-21 15:00:00,161.8,162.06,161.76,161.95,17247.0,157.1269,157.3794,157.088,157.2725,17247.0
2022-06-21 15:10:00,161.93,162.05,161.75,161.84,26858.0,157.2531,157.3697,157.0783,157.1657,26858.0
2022-06-21 15:20:00,161.81,162.2,161.81,162.14,21508.0,157.1366,157.5153,157.1366,157.4571,21508.0
2022-06-21 15:30:00,162.11,162.11,161.76,162.09,22157.0,157.4279,157.4279,157.088,157.4085,22157.0
2022-06-21 15:40:00,162.09,162.49,162.03,162.48,48350.0,157.4085,157.797,157.3502,157.7872,48350.0
2022-06-21 15:50:00,162.52,162.7,161.85,162.02,152098.0,157.8261,158.0009,157.1754,157.3405,152098.0
2022-06-22 09:30:00,161.18,162.76,161.16,162.29,40447.0,156.5248,158.0592,156.5054,157.6027,40447.0
2022-06-22 09:40:00,162.3,162.39,161.09,161.5,18734.0,157.6124,157.6998,156.4374,156.8355,18734.0
2022-06-22 09:50:00,161.38,163.42,161.29,163.04,27358.0,156.719,158.7001,156.6316,158.3311,27358.0
2022-06-22 10:00:00,162.86,163.13,162.41,162.67,28954.0,158.1563,158.4185,157.7193,157.9718,28954.0
2022-06-22 10:10:00,162.71,163.08,162.24,163.08,15688.0,158.0106,158.3699,157.5542,158.3699,15688.0
2022-06-22 10:20:00,163.03,163.6,162.99,163.48,16991.0,158.3214,158.8749,158.2825,158.7584,16991.0
2022-06-22 10:30:00,163.49,164.17,163.41,164.07,23676.0,158.7681,159.4284,158.6904,159.3313,23676.0
2022-06-22 10:40:00,164.11,164.49,163.99,164.49,21658.0,159.3702,159.7392,159.2536,159.7392,21658.0
2022-06-22 10:50:00,164.49,165.0,164.46,165.0,30920.0,159.7392,160.2345,159.7101,160.2345,30920.0
2022-06-22 11:00:00,164.98,165.06,164.55,164.99,38478.0,160.215,160.2927,159.7975,160.2247,38478.0
2022-06-22 11:10:00,165.0,165.71,164.96,165.47,32747.0,160.2345,160.924,160.1956,160.6909,32747.0
2022-06-22 11:20:00,165.39,165.39,164.84,165.26,24405.0,160.6132,160.6132,160.0791,160.4869,24405.0
2022-06-22 11:30:00,165.29,165.68,165.14,165.42,34830.0,160.5161,160.8948,160.3704,160.6423,34830.0
2022-06-22 11:40:00,165.4,165.42,164.99,165.34,28553.0,160.6229,160.6423,160.2247,160.5646,28553.0
2022-06-22 11:50:00,165.37,165.38,164.87,164.87,23742.0,160.5938,160.6035,160.1082,160.1082,23742.0
2022-06-22 12:00:00,164.89,165.43,164.86,165.05,18487.0,160.1276,160.652,160.0985,160.283,18487.0
2022-06-22 12:10:00,165.09,165.29,164.94,165.22,18637.0,160.3219,160.5161,160.1762,160.4481,18637.0
2022-06-22 12:20:00,165.22,165.36,165.12,165.2,16659.0,160.4481,160.5841,160.351,160.4287,16659.0
2022-06-22 12:30:00,165.17,165.7,165.17,165.4,17103.0,160.3995,160.9142,160.3995,160.6229,17103.0
2022-06-22 12:40:00,165.4,165.73,165.4,165.65,11122.0,160.6229,160.9434,160.6229,160.8657,11122.0
2022-06-22 12:50:00,165.68,165.7,165.5,165.56,11057.0,160.8948,160.9142,160.72,160.7783,11057.0
2022-06-22 13:00:00,165.55,165.55,165.05,165.06,10836.0,160.7686,160.7686,160.283,160.2927,10836.0
2022-06-22 13:10:00,165.03,165.4,165.03,165.4,15782.0,160.2636,160.6229,160.2636,160.6229,15782.0
2022-06-22 13:20:00,165.4,165.52,165.29,165.39,15610.0,160.6229,160.7394,160.5161,160.6132,15610.0
2022-06-22 13:30:00,165.37,165.37,165.04,165.24,11432.0,160.5938,160.5938,160.2733,160.4675,11432.0
2022-06-22 13:40:00,165.23,165.43,165.19,165.35,17071.0,160.4578,160.652,160.419,160.5743,17071.0
2022-06-22 13:50:00,165.36,165.36,165.06,165.13,11067.0,160.5841,160.5841,160.2927,160.3607,11067.0
2022-06-22 14:00:00,165.17,165.77,165.11,165.67,18218.0,160.3995,160.9822,160.3413,160.8851,18218.0
2022-06-22 14:10:00,165.64,166.27,165.57,166.02,28699.0,160.856,161.4678,160.788,161.225,28699.0
2022-06-22 14:20:00,166.03,166.03,165.55,165.59,10869.0,161.2347,161.2347,160.7686,160.8074,10869.0
2022-06-22 14:30:00,165.59,165.63,165.28,165.32,15252.0,160.8074,160.8463,160.5064,160.5452,15252.0
2022-06-22 14:40:00,165.31,165.32,164.88,164.92,23868.0,160.5355,160.5452,160.1179,160.1568,23868.0
2022-06-22 14:50:00,164.86,165.17,164.8,165.11,30988.0,160.0985,160.3995,160.0402,160.3413,30988.0
2022-06-22 15:00:00,165.13,165.48,165.04,165.32,26068.0,160.3607,160.7006,160.2733,160.5452,26068.0
2022-06-22 15:10:00,165.28,165.39,165.0,165.02,17251.0,160.5064,160.6132,160.2345,160.2539,17251.0
2022-06-22 15:20:00,165.01,165.19,164.77,164.93,52196.0,160.2442,160.419,160.0111,160.1665,52196.0
2022-06-22 15:30:00,164.92,165.07,164.74,164.81,39706.0,160.1568,160.3024,159.982,160.0499,39706.0
2022-06-22 15:40:00,164.77,164.92,164.23,164.37,49055.0,160.0111,160.1568,159.4867,159.6227,49055.0
2022-06-22 15:50:00,164.37,164.84,164.17,164.18,142208.0,159.6227,160.0791,159.4284,159.4381,142208.0
2022-06-23 09:30:00,166.02,166.36,165.59,166.22,36479.0,161.225,161.5552,160.8074,161.4192,36479.0
2022-06-23 09:40:00,165.91,166.93,165.85,166.84,11736.0,161.1182,162.1087,161.0599,162.0213,11736.0
2022-06-23 09:50:00,166.74,167.96,166.39,167.68,25145.0,161.9242,163.109,161.5843,162.8371,25145.0
2022-06-23 10:00:00,167.89,167.9,166.99,167.02,16647.0,163.041,163.0507,162.167,162.1961,16647.0
2022-06-23 10:10:00,167.03,167.08,166.64,166.96,20002.0,162.2058,162.2544,161.8271,162.1378,20002.0
2022-06-23 10:20:00,167.05,167.35,166.86,167.06,23134.0,162.2252,162.5166,162.0407,162.235,23134.0
2022-06-23 10:30:00,167.13,167.78,166.97,167.77,20575.0,162.3029,162.9342,162.1476,162.9245,20575.0
2022-06-23 10:40:00,167.85,168.05,167.52,167.65,18517.0,163.0021,163.1964,162.6817,162.8079,18517.0
2022-06-23 10:50:00,167.67,168.33,167.54,168.13,35063.0,162.8273,163.4683,162.7011,163.2741,35063.0
2022-06-23 11:00:00,168.03,168.17,167.68,168.17,24160.0,163.1769,163.3129,162.8371,163.3129,24160.0
2022-06-23 11:10:00,168.16,168.66,168.11,168.45,24212.0,163.3032,163.7887,163.2546,163.5848,24212.0
2022-06-23 11:20:00,168.41,168.46,168.04,168.32,19669.0,163.546,163.5945,163.1867,163.4586,19669.0
2022-06-23 11:30:00,168.37,168.82,168.22,168.72,47778.0,163.5071,163.9441,163.3615,163.847,47778.0
2022-06-23 11:40:00,168.71,168.75,168.42,168.66,26635.0,163.8373,163.8761,163.5557,163.7887,26635.0
2022-06-23 11:50:00,168.64,168.67,168.27,168.31,24891.0,163.7693,163.7985,163.41,163.4489,24891.0
2022-06-23 12:00:00,168.33,168.33,167.62,167.7,11302.0,163.4683,163.4683,162.7788,162.8565,11302.0
2022-06-23 12:10:00,167.72,167.81,167.39,167.76,8336.0,162.8759,162.9633,162.5554,162.9147,8336.0
2022-06-23 12:20:00,167.62,167.96,167.54,167.6,13113.0,162.7788,163.109,162.7011,162.7594,13113.0
2022-06-23 12:30:00,167.6,167.65,167.23,167.32,11594.0,162.7594,162.8079,162.4001,162.4875,11594.0
2022-06-23 12:40:00,167.33,167.48,166.82,167.06,7417.0,162.4972,162.6428,162.0019,162.235,7417.0
2022-06-23 12:50:00,167.14,167.16,166.66,167.06,9529.0,162.3126,162.3321,161.8465,162.235,9529.0
2022-06-23 13:00:00,167.02,167.19,166.78,167.01,10966.0,162.1961,162.3612,161.963,162.1864,10966.0
2022-06-23 13:10:00,167.02,167.28,167.01,167.19,11640.0,162.1961,162.4486,162.1864,162.3612,11640.0
2022-06-23 13:20:00,167.22,167.42,166.96,167.11,10709.0,162.3903,162.5846,162.1378,162.2835,10709.0
2022-06-23 13:30:00,167.18,167.46,167.09,167.18,9021.0,162.3515,162.6234,162.2641,162.3515,9021.0
2022-06-23 13:40:00,167.24,167.25,166.94,167.23,10075.0,162.4098,162.4195,162.1184,162.4001,10075.0
2022-06-23 13:50:00,167.23,167.47,167.19,167.46,23867.0,162.4001,162.6331,162.3612,162.6234,23867.0
2022-06-23 14:00:00,167.46,167.51,167.32,167.44,31563.0,162.6234,162.672,162.4875,162.604,31563.0
2022-06-23 14:10:00,167.5,167.85,167.44,167.79,10484.0,162.6623,163.0021,162.604,162.9439,10484.0
2022-06-23 14:20:00,167.81,168.1,167.76,168.09,15906.0,162.9633,163.2449,162.9147,163.2352,15906.0
2022-06-23 14:30:00,168.08,168.54,168.06,168.46,13774.0,163.2255,163.6722,163.2061,163.5945,13774.0
2022-06-23 14:40:00,168.49,168.5,168.27,168.38,5982.0,163.6237,163.6334,163.41,163.5168,5982.0
2022-06-23 14:50:00,168.4,168.47,168.16,168.22,9625.0,163.5363,163.6042,163.3032,163.3615,9625.0
2022-06-23 15:00:00,168.24,168.29,167.94,168.17,15002.0,163.3809,163.4294,163.0895,163.3129,15002.0
2022-06-23 15:10:00,168.16,168.16,167.83,168.05,14147.0,163.3032,163.3032,162.9827,163.1964,14147.0
2022-06-23 15:20:00,168.03,168.41,167.95,168.29,22634.0,163.1769,163.546,163.0993,163.4294,22634.0
2022-06-23 15:30:00,168.31,168.91,168.31,168.63,24812.0,163.4489,164.0315,163.4489,163.7596,24812.0
2022-06-23 15:40:00,168.66,169.23,168.63,169.19,53778.0,163.7887,164.3423,163.7596,164.3034,53778.0
2022-06-23 15:50:00,169.19,169.38,168.88,169.12,101017.0,164.3034,164.488,164.0024,164.2355,101017.0
2022-06-24 09:30:00,172.0,172.84,171.39,172.1,92606.0,167.0323,167.848,166.4399,167.1294,92606.0
2022-06-24 09:40:00,172.1,172.98,171.92,172.57,28649.0,167.1294,167.984,166.9546,167.5858,28649.0
2022-06-24 09:50:00,172.59,173.03,171.99,172.93,39438.0,167.6052,168.0325,167.0226,167.9354,39438.0
2022-06-24 10:00:00,172.99,173.87,172.99,173.83,41790.0,167.9937,168.8483,167.9937,168.8094,41790.0
2022-06-24 10:10:00,173.69,173.8,173.22,173.44,49649.0,168.6735,168.7803,168.217,168.4307,49649.0
2022-06-24 10:20:00,173.44,174.29,173.41,173.8,62072.0,168.4307,169.2561,168.4016,168.7803,62072.0
2022-06-24 10:30:00,173.84,174.23,173.72,173.84,25116.0,168.8191,169.1979,168.7026,168.8191,25116.0
2022-06-24 10:40:00,173.83,173.83,173.46,173.73,25419.0,168.8094,168.8094,168.4501,168.7123,25419.0
2022-06-24 10:50:00,173.78,173.79,173.5,173.59,23548.0,168.7609,168.7706,168.489,168.5764,23548.0
2022-06-24 11:00:00,173.53,174.04,173.52,173.59,28030.0,168.5181,169.0134,168.5084,168.5764,28030.0
2022-06-24 11:10:00,173.64,173.66,172.95,173.16,16709.0,168.6249,168.6443,167.9548,168.1588,16709.0
2022-06-24 11:20:00,173.14,173.34,173.06,173.23,36056.0,168.1394,168.3336,168.0617,168.2268,36056.0
2022-06-24 11:30:00,173.25,173.47,172.82,173.38,46698.0,168.2462,168.4598,167.8286,168.3724,46698.0
2022-06-24 11:40:00,173.25,173.51,172.95,173.0,35235.0,168.2462,168.4987,167.9548,168.0034,35235.0
2022-06-24 11:50:00,172.98,173.12,172.86,173.03,18878.0,167.984,168.1199,167.8674,168.0325,18878.0
2022-06-24 12:00:00,173.03,173.47,173.03,173.46,14257.0,168.0325,168.4598,168.0325,168.4501,14257.0
2022-06-24 12:10:00,173.48,173.73,173.48,173.63,15905.0,168.4695,168.7123,168.4695,168.6152,15905.0
2022-06-24 12:20:00,173.6,173.6,173.29,173.52,67056.0,168.5861,168.5861,168.285,168.5084,67056.0
2022-06-24 12:30:00,173.46,173.55,173.3,173.54,8119.0,168.4501,168.5375,168.2947,168.5278,8119.0
2022-06-24 12:40:00,173.6,173.67,173.49,173.66,9068.0,168.5861,168.654,168.4792,168.6443,9068.0
2022-06-24 12:50:00,173.67,173.96,173.56,173.93,20934.0,168.654,168.9357,168.5472,168.9065,20934.0
2022-06-24 13:00:00,173.94,174.04,173.82,173.96,15707.0,168.9163,169.0134,168.7997,168.9357,15707.0
2022-06-24 13:10:00,174.0,174.02,173.6,173.64,19007.0,168.9745,168.9939,168.5861,168.6249,19007.0
2022-06-24 13:20:00,173.64,173.64,173.23,173.33,19404.0,168.6249,168.6249,168.2268,168.3239,19404.0
2022-06-24 13:30:00,173.28,173.35,172.76,172.88,13024.0,168.2753,168.3433,167.7703,167.8869,13024.0
2022-06-24 13:40:00,172.82,173.16,172.75,172.82,25454.0,167.8286,168.1588,167.7606,167.8286,25454.0
2022-06-24 13:50:00,172.8,173.01,172.56,172.75,18418.0,167.8092,168.0131,167.5761,167.7606,18418.0
2022-06-24 14:00:00,172.81,173.7,172.78,173.68,58487.0,167.8189,168.6832,167.7898,168.6638,58487.0
2022-06-24 14:10:00,173.71,174.06,173.7,173.98,59737.0,168.6929,169.0328,168.6832,168.9551,59737.0
2022-06-24 14:20:00,173.98,174.01,173.26,173.46,36943.0,168.9551,168.9842,168.2559,168.4501,36943.0
2022-06-24 14:30:00,173.45,173.78,173.44,173.66,33961.0,168.4404,168.7609,168.4307,168.6443,33961.0
2022-06-24 14:40:00,173.61,173.68,173.28,173.37,15551.0,168.5958,168.6638,168.2753,168.3627,15551.0
2022-06-24 14:50:00,173.35,173.37,173.09,173.13,20528.0,168.3433,168.3627,168.0908,168.1296,20528.0
2022-06-24 15:00:00,173.16,173.26,172.99,173.25,32627.0,168.1588,168.2559,167.9937,168.2462,32627.0
2022-06-24 15:10:00,173.25,173.48,173.24,173.33,42583.0,168.2462,168.4695,168.2365,168.3239,42583.0
2022-06-24 15:20:00,173.34,174.02,173.32,173.99,67365.0,168.3336,168.9939,168.3142,168.9648,67365.0
2022-06-24 15:30:00,173.93,173.94,173.54,173.75,52790.0,168.9065,168.9163,168.5278,168.7317,52790.0
2022-06-24 15:40:00,173.75,173.93,173.61,173.65,77716.0,168.7317,168.9065,168.5958,168.6346,77716.0
2022-06-24 15:50:00,173.67,174.68,173.67,174.65,289112.0,168.654,169.6349,168.654,169.6057,289112.0
2022-06-27 09:30:00,173.84,174.64,172.93,173.53,47468.0,168.8191,169.596,167.9354,168.5181,47468.0
2022-06-27 09:40:00,173.63,173.7,173.04,173.11,17982.0,168.6152,168.6832,168.0422,168.1102,17982.0
2022-06-27 09:50:00,173.09,173.79,173.05,173.42,20379.0,168.0908,168.7706,168.052,168.4113,20379.0
2022-06-27 10:00:00,173.5,174.37,173.5,174.26,23332.0,168.489,169.3338,168.489,169.227,23332.0
2022-06-27 10:10:00,174.22,174.41,173.94,174.03,14452.0,169.1882,169.3727,168.9163,169.0037,14452.0
2022-06-27 10:20:00,174.16,174.45,173.83,173.91,12964.0,169.1299,169.4115,168.8094,168.8871,12964.0
2022-06-27 10:30:00,173.92,174.17,173.7,173.84,7964.0,168.8968,169.1396,168.6832,168.8191,7964.0
2022-06-27 10:40:00,173.78,173.78,173.22,173.59,16270.0,168.7609,168.7609,168.217,168.5764,16270.0
2022-06-27 10:50:00,173.6,174.18,173.6,174.01,11793.0,168.5861,169.1493,168.5861,168.9842,11793.0
2022-06-27 11:00:00,174.06,174.19,173.82,173.82,13463.0,169.0328,169.159,168.7997,168.7997,13463.0
2022-06-27 11:10:00,173.79,174.45,173.64,174.37,19849.0,168.7706,169.4115,168.6249,169.3338,19849.0
2022-06-27 11:20:00,174.39,175.21,174.34,174.85,33176.0,169.3533,170.1496,169.3047,169.8,33176.0
2022-06-27 11:30:00,174.85,174.9,174.22,174.22,15811.0,169.8,169.8485,169.1882,169.1882,15811.0
2022-06-27 11:40:00,174.25,174.57,174.25,174.37,14469.0,169.2173,169.5281,169.2173,169.3338,14469.0
2022-06-27 11:50:00,174.36,174.42,174.13,174.3,12535.0,169.3241,169.3824,169.1008,169.2659,12535.0
2022-06-27 12:00:00,174.24,174.32,173.95,174.27,19176.0,169.2076,169.2853,168.926,169.2367,19176.0
2022-06-27 12:10:00,174.2,174.39,173.99,174.39,10913.0,169.1687,169.3533,168.9648,169.3533,10913.0
2022-06-27 12:20:00,174.33,174.4,173.91,174.04,20817.0,169.295,169.363,168.8871,169.0134,20817.0
2022-06-27 12:30:00,174.01,174.15,173.93,174.0,17711.0,168.9842,169.1202,168.9065,168.9745,17711.0
2022-06-27 12:40:00,173.99,174.17,173.92,173.94,8343.0,168.9648,169.1396,168.8968,168.9163,8343.0
2022-06-27 12:50:00,173.99,174.31,173.95,174.07,17893.0,168.9648,169.2756,168.926,169.0425,17893.0
2022-06-27 13:00:00,174.11,174.14,173.62,173.83,14888.0,169.0813,169.1105,168.6055,168.8094,14888.0
2022-06-27 13:10:00,173.84,174.01,173.72,173.96,10083.0,168.8191,168.9842,168.7026,168.9357,10083.0
2022-06-27 13:20:00,173.94,174.03,173.81,174.03,10659.0,168.9163,169.0037,168.79,169.0037,10659.0
2022-06-27 13:30:00,174.0,174.09,173.87,174.08,8837.0,168.9745,169.0619,168.8483,169.0522,8837.0
2022-06-27 13:40:00,174.07,174.07,173.8,173.93,9635.0,169.0425,169.0425,168.7803,168.9065,9635.0
2022-06-27 13:50:00,173.97,173.99,173.74,173.78,9972.0,168.9454,168.9648,168.722,168.7609,9972.0
2022-06-27 14:00:00,173.79,174.05,173.64,174.0,18902.0,168.7706,169.0231,168.6249,168.9745,18902.0
2022-06-27 14:10:00,173.99,174.4,173.9,174.4,12754.0,168.9648,169.363,168.8774,169.363,12754.0
2022-06-27 14:20:00,174.37,174.42,174.09,174.15,15526.0,169.3338,169.3824,169.0619,169.1202,15526.0
2022-06-27 14:30:00,174.19,174.33,174.07,174.31,14253.0,169.159,169.295,169.0425,169.2756,14253.0
2022-06-27 14:40:00,174.28,174.28,173.96,174.07,16505.0,169.2464,169.2464,168.9357,169.0425,16505.0
2022-06-27 14:50:00,174.04,174.04,173.82,173.93,15596.0,169.0134,169.0134,168.7997,168.9065,15596.0
2022-06-27 15:00:00,173.88,173.93,173.2,173.42,14541.0,168.858,168.9065,168.1976,168.4113,14541.0
2022-06-27 15:10:00,173.43,173.73,173.4,173.66,13462.0,168.421,168.7123,168.3918,168.6443,13462.0
2022-06-27 15:20:00,173.63,173.73,173.36,173.53,31470.0,168.6152,168.7123,168.353,168.5181,31470.0
2022-06-27 15:30:00,173.53,173.53,172.99,173.07,21496.0,168.5181,168.5181,167.9937,168.0714,21496.0
2022-06-27 15:40:00,173.09,173.65,173.08,173.57,36774.0,168.0908,168.6346,168.0811,168.5569,36774.0
2022-06-27 15:50:00,173.53,173.63,173.0,173.61,72064.0,168.5181,168.6152,168.0034,168.5958,72064.0
2022-06-28 09:30:00,172.96,174.67,172.96,173.89,45192.0,167.9646,169.6252,167.9646,168.8677,45192.0
2022-06-28 09:40:00,173.89,174.15,173.12,174.15,27954.0,168.8677,169.1202,168.1199,169.1202,27954.0
2022-06-28 09:50:00,174.15,174.28,172.54,172.55,26219.0,169.1202,169.2464,167.5567,167.5664,26219.0
2022-06-28 10:00:00,172.57,173.2,172.34,172.61,30915.0,167.5858,168.1976,167.3625,167.6247,30915.0
2022-06-28 10:10:00,172.59,172.86,172.44,172.44,11166.0,167.6052,167.8674,167.4596,167.4596,11166.0
2022-06-28 10:20:00,172.37,173.68,172.36,173.5,45708.0,167.3916,168.6638,167.3819,168.489,45708.0
2022-06-28 10:30:00,173.6,173.85,173.39,173.5,32463.0,168.5861,168.8289,168.3821,168.489,32463.0
2022-06-28 10:40:00,173.49,173.75,173.09,173.28,51845.0,168.4792,168.7317,168.0908,168.2753,51845.0
2022-06-28 10:50:00,173.22,173.28,172.86,173.28,87457.0,168.217,168.2753,167.8674,168.2753,87457.0
2022-06-28 11:00:00,173.25,173.27,172.97,173.11,10097.0,168.2462,168.2656,167.9743,168.1102,10097.0
2022-06-28 11:10:00,173.04,173.47,172.97,173.26,9020.0,168.0422,168.4598,167.9743,168.2559,9020.0
2022-06-28 11:20:00,173.28,173.36,172.89,172.96,14364.0,168.2753,168.353,167.8966,167.9646,14364.0
2022-06-28 11:30:00,172.95,173.19,172.47,172.65,21608.0,167.9548,168.1879,167.4887,167.6635,21608.0
2022-06-28 11:40:00,172.65,172.74,172.2,172.48,21706.0,167.6635,167.7509,167.2265,167.4984,21706.0
2022-06-28 11:50:00,172.43,172.47,172.0,172.21,9718.0,167.4499,167.4887,167.0323,167.2362,9718.0
2022-06-28 12:00:00,172.22,172.22,171.67,171.79,16703.0,167.2459,167.2459,166.7118,166.8283,16703.0
2022-06-28 12:10:00,171.75,171.83,171.49,171.68,13466.0,166.7895,166.8672,166.537,166.7215,13466.0
2022-06-28 12:20:00,171.79,172.19,171.77,172.16,11909.0,166.8283,167.2168,166.8089,167.1877,11909.0
2022-06-28 12:30:00,172.14,172.18,171.79,171.87,6441.0,167.1682,167.2071,166.8283,166.906,6441.0
2022-06-28 12:40:00,171.91,172.24,171.9,172.15,8032.0,166.9449,167.2654,166.9352,167.178,8032.0
2022-06-28 12:50:00,172.11,172.13,171.64,171.9,8087.0,167.1391,167.1585,166.6827,166.9352,8087.0
2022-06-28 13:00:00,171.91,171.91,171.07,171.07,11521.0,166.9449,166.9449,166.1291,166.1291,11521.0
2022-06-28 13:10:00,171.12,171.42,171.09,171.37,11210.0,166.1777,166.469,166.1486,166.4205,11210.0
2022-06-28 13:20:00,171.36,171.65,171.33,171.65,12138.0,166.4108,166.6924,166.3816,166.6924,12138.0
2022-06-28 13:30:00,171.56,171.82,171.42,171.55,27077.0,166.605,166.8575,166.469,166.5953,27077.0
2022-06-28 13:40:00,171.47,171.71,171.37,171.37,7463.0,166.5176,166.7507,166.4205,166.4205,7463.0
2022-06-28 13:50:00,171.4,171.63,171.38,171.51,11832.0,166.4496,166.673,166.4302,166.5564,11832.0
2022-06-28 14:00:00,171.49,171.77,171.36,171.37,18954.0,166.537,166.8089,166.4108,166.4205,18954.0
2022-06-28 14:10:00,171.37,171.43,171.07,171.09,17774.0,166.4205,166.4787,166.1291,166.1486,17774.0
2022-06-28 14:20:00,171.07,171.26,171.07,171.2,12451.0,166.1291,166.3137,166.1291,166.2554,12451.0
2022-06-28 14:30:00,171.21,171.25,170.85,170.87,15730.0,166.2651,166.3039,165.9155,165.9349,15730.0
2022-06-28 14:40:00,170.81,171.42,170.66,171.37,23160.0,165.8767,166.469,165.731,166.4205,23160.0
2022-06-28 14:50:00,171.33,171.33,171.09,171.14,14070.0,166.3816,166.3816,166.1486,166.1971,14070.0
2022-06-28 15:00:00,171.15,171.17,170.49,170.65,11531.0,166.2068,166.2263,165.5659,165.7213,11531.0
2022-06-28 15:10:00,170.69,170.81,170.41,170.78,16022.0,165.7601,165.8767,165.4882,165.8475,16022.0
2022-06-28 15:20:00,170.76,170.99,170.58,170.69,13063.0,165.8281,166.0515,165.6533,165.7601,13063.0
2022-06-28 15:30:00,170.65,170.79,170.45,170.79,26800.0,165.7213,165.8572,165.527,165.8572,26800.0
2022-06-28 15:40:00,170.8,170.81,170.42,170.68,45595.0,165.8669,165.8767,165.4979,165.7504,45595.0
2022-06-28 15:50:00,170.63,170.77,170.01,170.13,147753.0,165.7019,165.8378,165.0998,165.2163,147753.0
2022-06-29 09:30:00,172.0,172.32,170.21,170.31,89417.0,167.0323,167.343,165.294,165.3911,89417.0
2022-06-29 09:40:00,170.3,170.77,170.15,170.57,24500.0,165.3814,165.8378,165.2357,165.6436,24500.0
2022-06-29 09:50:00,170.66,172.22,170.65,171.98,28384.0,165.731,167.2459,165.7213,167.0129,28384.0
2022-06-29 10:00:00,171.88,173.21,171.45,173.21,37653.0,166.9157,168.2073,166.4982,168.2073,37653.0
2022-06-29 10:10:00,173.16,174.15,173.09,173.36,35768.0,168.1588,169.1202,168.0908,168.353,35768.0
2022-06-29 10:20:00,173.29,173.98,173.08,173.97,22589.0,168.285,168.9551,168.0811,168.9454,22589.0
2022-06-29 10:30:00,173.99,174.64,173.97,174.64,39945.0,168.9648,169.596,168.9454,169.596,39945.0
2022-06-29 10:40:00,174.66,175.15,174.44,174.65,31294.0,169.6155,170.0913,169.4018,169.6057,31294.0
2022-06-29 10:50:00,174.72,175.09,174.27,174.38,20025.0,169.6737,170.033,169.2367,169.3435,20025.0
2022-06-29 11:00:00,174.35,174.42,173.86,174.16,16764.0,169.3144,169.3824,168.8386,169.1299,16764.0
2022-06-29 11:10:00,174.06,174.11,173.45,173.51,14244.0,169.0328,169.0813,168.4404,168.4987,14244.0
2022-06-29 11:20:00,173.37,173.41,172.95,173.32,11769.0,168.3627,168.4016,167.9548,168.3142,11769.0
2022-06-29 11:30:00,173.31,173.93,173.26,173.75,9830.0,168.3044,168.9065,168.2559,168.7317,9830.0
2022-06-29 11:40:00,173.75,173.82,173.46,173.62,11830.0,168.7317,168.7997,168.4501,168.6055,11830.0
2022-06-29 11:50:00,173.64,174.04,173.58,173.63,11559.0,168.6249,169.0134,168.5666,168.6152,11559.0
2022-06-29 12:00:00,173.7,173.96,173.59,173.79,15908.0,168.6832,168.9357,168.5764,168.7706,15908.0
2022-06-29 12:10:00,173.72,173.77,173.56,173.72,23241.0,168.7026,168.7512,168.5472,168.7026,23241.0
2022-06-29 12:20:00,173.81,173.86,173.48,173.61,20108.0,168.79,168.8386,168.4695,168.5958,20108.0
2022-06-29 12:30:00,173.66,174.5,173.66,174.14,17797.0,168.6443,169.4601,168.6443,169.1105,17797.0
2022-06-29 12:40:00,174.12,174.18,173.92,174.03,11129.0,169.0911,169.1493,168.8968,169.0037,11129.0
2022-06-29 12:50:00,174.01,174.14,173.84,174.06,8295.0,168.9842,169.1105,168.8191,169.0328,8295.0
2022-06-29 13:00:00,174.04,174.24,173.9,174.16,9822.0,169.0134,169.2076,168.8774,169.1299,9822.0
2022-06-29 13:10:00,174.23,174.34,173.84,174.0,20485.0,169.1979,169.3047,168.8191,168.9745,20485.0
2022-06-29 13:20:00,173.95,174.04,173.68,174.03,10519.0,168.926,169.0134,168.6638,169.0037,10519.0
2022-06-29 13:30:00,173.93,174.11,173.74,174.06,8097.0,168.9065,169.0813,168.722,169.0328,8097.0
2022-06-29 13:40:00,174.03,174.27,173.97,174.12,15218.0,169.0037,169.2367,168.9454,169.0911,15218.0
2022-06-29 13:50:00,174.12,174.26,174.02,174.13,8784.0,169.0911,169.227,168.9939,169.1008,8784.0
2022-06-29 14:00:00,174.16,174.55,174.12,174.43,10771.0,169.1299,169.5086,169.0911,169.3921,10771.0
2022-06-29 14:10:00,174.38,174.89,174.33,174.8,18514.0,169.3435,169.8388,169.295,169.7514,18514.0
2022-06-29 14:20:00,174.77,174.9,174.56,174.78,15631.0,169.7223,169.8485,169.5183,169.732,15631.0
2022-06-29 14:30:00,174.81,174.84,174.29,174.29,11568.0,169.7611,169.7903,169.2561,169.2561,11568.0
2022-06-29 14:40:00,174.3,174.32,174.06,174.15,17922.0,169.2659,169.2853,169.0328,169.1202,17922.0
2022-06-29 14:50:00,174.13,174.32,174.01,174.2,16732.0,169.1008,169.2853,168.9842,169.1687,16732.0
2022-06-29 15:00:00,174.24,174.39,173.99,174.39,17395.0,169.2076,169.3533,168.9648,169.3533,17395.0
2022-06-29 15:10:00,174.35,174.61,174.15,174.42,24747.0,169.3144,169.5669,169.1202,169.3824,24747.0
2022-06-29 15:20:00,174.38,174.79,174.3,174.79,18598.0,169.3435,169.7417,169.2659,169.7417,18598.0
2022-06-29 15:30:00,174.75,174.77,173.95,174.0,42993.0,169.7029,169.7223,168.926,168.9745,42993.0
2022-06-29 15:40:00,173.99,174.0,173.78,173.96,39979.0,168.9648,168.9745,168.7609,168.9357,39979.0
2022-06-29 15:50:00,174.06,174.19,173.68,173.91,87071.0,169.0328,169.159,168.6638,168.8871,87071.0
2022-06-30 09:30:00,172.44,173.13,171.6,171.68,50973.0,167.4596,168.1296,166.6438,166.7215,50973.0
2022-06-30 09:40:00,171.46,172.35,171.03,172.29,17397.0,166.5079,167.3722,166.0903,167.3139,17397.0
2022-06-30 09:50:00,172.2,172.34,171.42,171.67,11998.0,167.2265,167.3625,166.469,166.7118,11998.0
2022-06-30 10:00:00,171.46,171.49,170.9,171.25,12556.0,166.5079,166.537,165.9641,166.3039,12556.0
2022-06-30 10:10:00,171.31,171.36,170.43,170.46,19589.0,166.3622,166.4108,165.5076,165.5368,19589.0
2022-06-30 10:20:00,170.45,170.49,169.83,170.17,29066.0,165.527,165.5659,164.925,165.2551,29066.0
2022-06-30 10:30:00,170.21,170.78,170.11,170.65,70052.0,165.294,165.8475,165.1969,165.7213,70052.0
2022-06-30 10:40:00,170.58,170.88,170.38,170.79,26647.0,165.6533,165.9446,165.4591,165.8572,26647.0
2022-06-30 10:50:00,170.8,171.26,170.63,171.2,54099.0,165.8669,166.3137,165.7019,166.2554,54099.0
2022-06-30 11:00:00,171.12,171.14,170.21,170.7,16682.0,166.1777,166.1971,165.294,165.7698,16682.0
2022-06-30 11:10:00,170.65,170.79,170.28,170.36,16363.0,165.7213,165.8572,165.362,165.4396,16363.0
2022-06-30 11:20:00,170.54,170.95,170.38,170.71,28327.0,165.6145,166.0126,165.4591,165.7795,28327.0
2022-06-30 11:30:00,170.7,171.01,170.6,170.98,26431.0,165.7698,166.0709,165.6727,166.0417,26431.0
2022-06-30 11:40:00,170.98,171.33,170.92,171.21,45467.0,166.0417,166.3816,165.9835,166.2651,45467.0
2022-06-30 11:50:00,171.22,171.33,170.97,171.3,39144.0,166.2748,166.3816,166.032,166.3525,39144.0
2022-06-30 12:00:00,171.3,171.62,171.25,171.4,15626.0,166.3525,166.6633,166.3039,166.4496,15626.0
2022-06-30 12:10:00,171.32,171.97,171.21,171.97,10390.0,166.3719,167.0031,166.2651,167.0031,10390.0
2022-06-30 12:20:00,171.97,172.59,171.93,172.34,11710.0,167.0031,167.6052,166.9643,167.3625,11710.0
2022-06-30 12:30:00,172.44,172.61,172.17,172.35,12571.0,167.4596,167.6247,167.1974,167.3722,12571.0
2022-06-30 12:40:00,172.43,172.62,172.34,172.36,11141.0,167.4499,167.6344,167.3625,167.3819,11141.0
2022-06-30 12:50:00,172.42,172.74,172.35,172.64,8379.0,167.4402,167.7509,167.3722,167.6538,8379.0
2022-06-30 13:00:00,172.69,172.89,172.39,172.47,9210.0,167.7024,167.8966,167.411,167.4887,9210.0
2022-06-30 13:10:00,172.45,172.53,172.06,172.19,9360.0,167.4693,167.547,167.0905,167.2168,9360.0
2022-06-30 13:20:00,172.16,172.73,172.15,172.58,14448.0,167.1877,167.7412,167.178,167.5955,14448.0
2022-06-30 13:30:00,172.59,173.15,172.55,173.14,13416.0,167.6052,168.1491,167.5664,168.1394,13416.0
2022-06-30 13:40:00,173.25,173.33,172.85,173.33,10837.0,168.2462,168.3239,167.8577,168.3239,10837.0
2022-06-30 13:50:00,173.31,173.55,173.21,173.35,16644.0,168.3044,168.5375,168.2073,168.3433,16644.0
2022-06-30 14:00:00,173.41,173.54,173.13,173.15,13233.0,168.4016,168.5278,168.1296,168.1491,13233.0
2022-06-30 14:10:00,173.18,173.42,173.09,173.37,14181.0,168.1782,168.4113,168.0908,168.3627,14181.0
2022-06-30 14:20:00,173.37,173.46,172.78,173.21,19311.0,168.3627,168.4501,167.7898,168.2073,19311.0
2022-06-30 14:30:00,173.22,173.35,173.07,173.28,11267.0,168.217,168.3433,168.0714,168.2753,11267.0
2022-06-30 14:40:00,173.27,173.27,172.61,172.84,12912.0,168.2656,168.2656,167.6247,167.848,12912.0
2022-06-30 14:50:00,172.78,172.78,172.21,172.45,13037.0,167.7898,167.7898,167.2362,167.4693,13037.0
2022-06-30 15:00:00,172.43,172.58,171.71,171.72,15115.0,167.4499,167.5955,166.7507,166.7604,15115.0
2022-06-30 15:10:00,171.66,171.81,171.35,171.36,19153.0,166.7021,166.8478,166.4011,166.4108,19153.0
2022-06-30 15:20:00,171.35,172.1,171.33,172.07,26890.0,166.4011,167.1294,166.3816,167.1003,26890.0
2022-06-30 15:30:00,172.05,172.93,171.91,172.23,89640.0,167.0808,167.9354,166.9449,167.2556,89640.0
2022-06-30 15:40:00,172.22,172.34,171.59,171.94,30841.0,167.2459,167.3625,166.6341,166.974,30841.0
2022-06-30 15:50:00,171.9,172.2,171.07,172.09,102379.0,166.9352,167.2265,166.1291,167.1197,102379.0
2022-07-01 09:30:00,172.07,172.47,171.31,171.35,46500.0,167.1003,167.4887,166.3622,166.4011,46500.0
2022-07-01 09:40:00,171.37,172.86,171.34,172.28,16513.0,166.4205,167.8674,166.3913,167.3042,16513.0
2022-07-01 09:50:00,172.25,173.25,172.24,172.92,22982.0,167.2751,168.2462,167.2654,167.9257,22982.0
2022-07-01 10:00:00,172.75,173.39,172.07,172.5,21728.0,167.7606,168.3821,167.1003,167.5178,21728.0
2022-07-01 10:10:00,172.51,172.67,171.11,171.55,20121.0,167.5276,167.6829,166.168,166.5953,20121.0
2022-07-01 10:20:00,171.43,171.55,171.01,171.01,17084.0,166.4787,166.5953,166.0709,166.0709,17084.0
2022-07-01 10:30:00,170.94,170.94,170.49,170.7,15290.0,166.0029,166.0029,165.5659,165.7698,15290.0
2022-07-01 10:40:00,170.61,171.18,170.56,170.89,16229.0,165.6824,166.236,165.6339,165.9543,16229.0
2022-07-01 10:50:00,170.88,171.38,170.52,171.22,16495.0,165.9446,166.4302,165.595,166.2748,16495.0
2022-07-01 11:00:00,171.12,171.82,170.81,171.72,21842.0,166.1777,166.8575,165.8767,166.7604,21842.0
2022-07-01 11:10:00,171.67,172.02,171.57,171.71,14221.0,166.7118,167.0517,166.6147,166.7507,14221.0
2022-07-01 11:20:00,171.75,171.83,171.33,171.49,14862.0,166.7895,166.8672,166.3816,166.537,14862.0
2022-07-01 11:30:00,171.5,172.15,171.5,172.09,11777.0,166.5467,167.178,166.5467,167.1197,11777.0
2022-07-01 11:40:00,172.16,172.4,171.8,171.9,11259.0,167.1877,167.4207,166.8381,166.9352,11259.0
2022-07-01 11:50:00,171.81,171.82,171.04,171.38,17131.0,166.8478,166.8575,166.1,166.4302,17131.0
2022-07-01 12:00:00,171.29,171.58,171.27,171.48,15910.0,166.3428,166.6244,166.3234,166.5273,15910.0
2022-07-01 12:10:00,171.43,171.93,171.24,171.78,17109.0,166.4787,166.9643,166.2942,166.8186,17109.0
2022-07-01 12:20:00,171.8,172.31,171.67,172.09,16742.0,166.8381,167.3333,166.7118,167.1197,16742.0
2022-07-01 12:30:00,172.1,172.39,171.88,171.9,12769.0,167.1294,167.411,166.9157,166.9352,12769.0
2022-07-01 12:40:00,171.89,171.94,171.74,171.9,7658.0,166.9255,166.974,166.7798,166.9352,7658.0
2022-07-01 12:50:00,171.96,171.98,171.46,171.46,9172.0,166.9934,167.0129,166.5079,166.5079,9172.0
2022-07-01 13:00:00,171.46,171.53,171.19,171.43,9683.0,166.5079,166.5759,166.2457,166.4787,9683.0
2022-07-01 13:10:00,171.4,171.49,171.21,171.45,10990.0,166.4496,166.537,166.2651,166.4982,10990.0
2022-07-01 13:20:00,171.41,171.69,171.26,171.64,9333.0,166.4593,166.7312,166.3137,166.6827,9333.0
2022-07-01 13:30:00,171.72,172.14,171.53,172.01,15959.0,166.7604,167.1682,166.5759,167.042,15959.0
2022-07-01 13:40:00,172.02,172.37,171.93,172.31,7012.0,167.0517,167.3916,166.9643,167.3333,7012.0
2022-07-01 13:50:00,172.28,172.4,172.17,172.4,8868.0,167.3042,167.4207,167.1974,167.4207,8868.0
2022-07-01 14:00:00,172.37,172.52,172.21,172.36,11015.0,167.3916,167.5373,167.2362,167.3819,11015.0
2022-07-01 14:10:00,172.32,172.71,172.2,172.71,15201.0,167.343,167.7218,167.2265,167.7218,15201.0
2022-07-01 14:20:00,172.72,173.15,172.63,172.82,15954.0,167.7315,168.1491,167.6441,167.8286,15954.0
2022-07-01 14:30:00,172.92,173.16,172.87,173.16,15001.0,167.9257,168.1588,167.8772,168.1588,15001.0
2022-07-01 14:40:00,173.17,173.41,173.09,173.36,14943.0,168.1685,168.4016,168.0908,168.353,14943.0
2022-07-01 14:50:00,173.44,173.46,173.03,173.27,13437.0,168.4307,168.4501,168.0325,168.2656,13437.0
2022-07-01 15:00:00,173.23,173.35,172.9,173.35,12255.0,168.2268,168.3433,167.9063,168.3433,12255.0
2022-07-01 15:10:00,173.36,173.62,173.31,173.59,14181.0,168.353,168.6055,168.3044,168.5764,14181.0
2022-07-01 15:20:00,173.61,173.73,173.44,173.62,17974.0,168.5958,168.7123,168.4307,168.6055,17974.0
2022-07-01 15:30:00,173.68,174.39,173.68,174.35,39442.0,168.6638,169.3533,168.6638,169.3144,39442.0
2022-07-01 15:40:00,174.35,174.5,174.19,174.41,45689.0,169.3144,169.4601,169.159,169.3727,45689.0
2022-07-01 15:50:00,174.45,174.49,173.97,174.29,121324.0,169.4115,169.4504,168.9454,169.2561,121324.0
2022-07-05 09:30:00,172.28,173.13,170.12,170.56,83453.0,167.3042,168.1296,165.2066,165.6339,83453.0
2022-07-05 09:40:00,170.46,170.96,169.55,170.49,29050.0,165.5368,166.0223,164.653,165.5659,29050.0
2022-07-05 09:50:00,170.44,171.22,170.24,171.22,20433.0,165.5173,166.2748,165.3231,166.2748,20433.0
2022-07-05 10:00:00,171.07,171.48,170.82,171.31,25905.0,166.1291,166.5273,165.8864,166.3622,25905.0
2022-07-05 10:10:00,171.31,171.75,170.94,171.34,211721.0,166.3622,166.7895,166.0029,166.3913,211721.0
2022-07-05 10:20:00,171.31,171.82,171.27,171.35,22917.0,166.3622,166.8575,166.3234,166.4011,22917.0
2022-07-05 10:30:00,171.25,171.27,170.58,171.04,11578.0,166.3039,166.3234,165.6533,166.1,11578.0
2022-07-05 10:40:00,171.05,171.3,170.75,171.3,35721.0,166.1097,166.3525,165.8184,166.3525,35721.0
2022-07-05 10:50:00,171.47,171.49,171.08,171.16,17760.0,166.5176,166.537,166.1389,166.2165,17760.0
2022-07-05 11:00:00,171.17,171.49,170.97,171.46,20019.0,166.2263,166.537,166.032,166.5079,20019.0
2022-07-05 11:10:00,171.41,171.79,171.31,171.71,15788.0,166.4593,166.8283,166.3622,166.7507,15788.0
2022-07-05 11:20:00,171.71,171.94,171.52,171.71,20094.0,166.7507,166.974,166.5661,166.7507,20094.0
2022-07-05 11:30:00,171.63,172.0,171.49,171.76,15557.0,166.673,167.0323,166.537,166.7992,15557.0
2022-07-05 11:40:00,171.88,172.26,171.76,171.97,15092.0,166.9157,167.2848,166.7992,167.0031,15092.0
2022-07-05 11:50:00,171.94,171.98,171.29,171.36,27651.0,166.974,167.0129,166.3428,166.4108,27651.0
2022-07-05 12:00:00,171.43,171.71,171.3,171.59,16103.0,166.4787,166.7507,166.3525,166.6341,16103.0
2022-07-05 12:10:00,171.57,171.8,171.44,171.75,11875.0,166.6147,166.8381,166.4885,166.7895,11875.0
2022-07-05 12:20:00,171.76,172.07,171.54,171.94,12442.0,166.7992,167.1003,166.5856,166.974,12442.0
2022-07-05 12:30:00,171.96,172.08,171.83,171.97,9457.0,166.9934,167.11,166.8672,167.0031,9457.0
2022-07-05 12:40:00,171.93,171.93,171.56,171.56,7504.0,166.9643,166.9643,166.605,166.605,7504.0
2022-07-05 12:50:00,171.62,171.69,171.24,171.27,15719.0,166.6633,166.7312,166.2942,166.3234,15719.0
2022-07-05 13:00:00,171.25,171.75,171.24,171.62,11953.0,166.3039,166.7895,166.2942,166.6633,11953.0
2022-07-05 13:10:00,171.66,172.05,171.45,172.05,22304.0,166.7021,167.0808,166.4982,167.0808,22304.0
2022-07-05 13:20:00,172.04,172.25,171.9,172.12,13029.0,167.0711,167.2751,166.9352,167.1488,13029.0
2022-07-05 13:30:00,172.07,172.9,172.04,172.8,22668.0,167.1003,167.9063,167.0711,167.8092,22668.0
2022-07-05 13:40:00,172.84,173.01,172.53,172.71,14737.0,167.848,168.0131,167.547,167.7218,14737.0
2022-07-05 13:50:00,172.73,172.76,172.53,172.58,8592.0,167.7412,167.7703,167.547,167.5955,8592.0
2022-07-05 14:00:00,172.58,172.8,172.51,172.61,10791.0,167.5955,167.8092,167.5276,167.6247,10791.0
2022-07-05 14:10:00,172.62,172.69,172.34,172.65,12999.0,167.6344,167.7024,167.3625,167.6635,12999.0
2022-07-05 14:20:00,172.69,173.11,172.54,172.96,11982.0,167.7024,168.1102,167.5567,167.9646,11982.0
2022-07-05 14:30:00,173.01,173.49,172.97,173.44,13572.0,168.0131,168.4792,167.9743,168.4307,13572.0
2022-07-05 14:40:00,173.47,173.54,173.28,173.38,11192.0,168.4598,168.5278,168.2753,168.3724,11192.0
2022-07-05 14:50:00,173.36,173.5,173.3,173.42,11009.0,168.353,168.489,168.2947,168.4113,11009.0
2022-07-05 15:00:00,173.45,173.79,173.18,173.75,20761.0,168.4404,168.7706,168.1782,168.7317,20761.0
2022-07-05 15:10:00,173.79,173.98,173.47,173.54,17364.0,168.7706,168.9551,168.4598,168.5278,17364.0
2022-07-05 15:20:00,173.54,174.03,173.54,173.96,17566.0,168.5278,169.0037,168.5278,168.9357,17566.0
2022-07-05 15:30:00,173.97,174.29,173.85,174.08,31999.0,168.9454,169.2561,168.8289,169.0522,31999.0
2022-07-05 15:40:00,174.1,174.29,173.87,174.29,34816.0,169.0716,169.2561,168.8483,169.2561,34816.0
2022-07-05 15:50:00,174.27,174.27,173.68,174.21,98011.0,169.2367,169.2367,168.6638,169.1785,98011.0
2022-07-06 09:30:00,174.87,175.73,174.39,175.16,46066.0,169.8194,170.6546,169.3533,170.101,46066.0
2022-07-06 09:40:00,175.14,175.9,174.99,175.75,14225.0,170.0816,170.8196,169.9359,170.674,14225.0
2022-07-06 09:50:00,176.05,177.51,175.8,177.33,36944.0,170.9653,172.3831,170.7225,172.2083,36944.0
2022-07-06 10:00:00,177.36,178.78,177.36,178.5,35290.0,172.2375,173.6165,172.2375,173.3445,35290.0
2022-07-06 10:10:00,178.44,178.58,177.72,178.29,28770.0,173.2863,173.4222,172.5871,173.1406,28770.0
2022-07-06 10:20:00,178.22,178.65,177.96,178.45,23712.0,173.0726,173.4902,172.8201,173.296,23712.0
2022-07-06 10:30:00,178.46,178.68,178.2,178.34,18875.0,173.3057,173.5194,173.0532,173.1892,18875.0
2022-07-06 10:40:00,178.33,178.67,177.9,178.57,37924.0,173.1795,173.5096,172.7619,173.4125,37924.0
2022-07-06 10:50:00,178.5,178.9,178.47,178.73,43754.0,173.3445,173.733,173.3154,173.5679,43754.0
2022-07-06 11:00:00,178.65,178.71,178.24,178.68,29263.0,173.4902,173.5485,173.0921,173.5194,29263.0
2022-07-06 11:10:00,178.68,178.89,178.48,178.67,21404.0,173.5194,173.7233,173.3251,173.5096,21404.0
2022-07-06 11:20:00,178.7,178.76,178.31,178.52,25310.0,173.5388,173.597,173.16,173.364,25310.0
2022-07-06 11:30:00,178.46,178.57,178.24,178.39,30819.0,173.3057,173.4125,173.0921,173.2377,30819.0
2022-07-06 11:40:00,178.33,178.33,177.58,177.96,20658.0,173.1795,173.1795,172.4511,172.8201,20658.0
2022-07-06 11:50:00,177.86,178.03,177.58,177.77,15241.0,172.723,172.8881,172.4511,172.6356,15241.0
2022-07-06 12:00:00,177.83,177.83,177.4,177.4,12467.0,172.6939,172.6939,172.2763,172.2763,12467.0
2022-07-06 12:10:00,177.36,177.46,177.19,177.19,9340.0,172.2375,172.3346,172.0724,172.0724,9340.0
2022-07-06 12:20:00,177.24,177.49,177.04,177.39,15209.0,172.1209,172.3637,171.9267,172.2666,15209.0
2022-07-06 12:30:00,177.38,177.47,177.17,177.28,12462.0,172.2569,172.3443,172.053,172.1598,12462.0
2022-07-06 12:40:00,177.31,177.6,177.28,177.44,11430.0,172.1889,172.4705,172.1598,172.3152,11430.0
2022-07-06 12:50:00,177.38,177.52,177.26,177.45,11353.0,172.2569,172.3929,172.1404,172.3249,11353.0
2022-07-06 13:00:00,177.51,177.83,177.49,177.79,12482.0,172.3831,172.6939,172.3637,172.6551,12482.0
2022-07-06 13:10:00,177.75,177.77,177.42,177.58,11790.0,172.6162,172.6356,172.2957,172.4511,11790.0
2022-07-06 13:20:00,177.55,177.71,177.42,177.53,8215.0,172.422,172.5774,172.2957,172.4026,8215.0
2022-07-06 13:30:00,177.52,177.69,177.5,177.64,10699.0,172.3929,172.5579,172.3734,172.5094,10699.0
2022-07-06 13:40:00,177.67,177.67,177.41,177.5,12632.0,172.5385,172.5385,172.286,172.3734,12632.0
2022-07-06 13:50:00,177.5,177.54,177.35,177.37,9910.0,172.3734,172.4123,172.2278,172.2472,9910.0
2022-07-06 14:00:00,177.37,177.95,177.11,177.6,20737.0,172.2472,172.8104,171.9947,172.4705,20737.0
2022-07-06 14:10:00,177.56,177.69,177.18,177.44,15844.0,172.4317,172.5579,172.0627,172.3152,15844.0
2022-07-06 14:20:00,177.47,178.36,177.43,178.34,23265.0,172.3443,173.2086,172.3055,173.1892,23265.0
2022-07-06 14:30:00,178.34,179.06,178.21,178.69,29949.0,173.1892,173.8884,173.0629,173.5291,29949.0
2022-07-06 14:40:00,178.72,179.16,178.59,178.75,29756.0,173.5582,173.9855,173.4319,173.5873,29756.0
2022-07-06 14:50:00,178.74,178.89,178.58,178.86,29506.0,173.5776,173.7233,173.4222,173.6942,29506.0
2022-07-06 15:00:00,178.87,178.93,178.46,178.76,31900.0,173.7039,173.7621,173.3057,173.597,31900.0
2022-07-06 15:10:00,178.73,178.97,178.62,178.95,20537.0,173.5679,173.801,173.4611,173.7816,20537.0
2022-07-06 15:20:00,178.98,179.42,178.89,179.38,38526.0,173.8107,174.238,173.7233,174.1991,38526.0
2022-07-06 15:30:00,179.38,179.88,179.31,179.39,57148.0,174.1991,174.6847,174.1312,174.2088,57148.0
2022-07-06 15:40:00,179.35,179.35,178.96,179.01,47481.0,174.17,174.17,173.7913,173.8398,47481.0
2022-07-06 15:50:00,179.12,179.12,178.33,178.59,128078.0,173.9466,173.9466,173.1795,173.4319,128078.0
2022-07-07 09:30:00,177.72,179.28,177.51,179.28,31737.0,172.5871,174.102,172.3831,174.102,31737.0
2022-07-07 09:40:00,179.29,179.37,178.43,179.04,16637.0,174.1117,174.1894,173.2766,173.869,16637.0
2022-07-07 09:50:00,179.13,180.0,178.88,179.95,19433.0,173.9564,174.8012,173.7136,174.7527,19433.0
2022-07-07 10:00:00,179.92,179.93,179.4,179.49,37524.0,174.7235,174.7332,174.2186,174.306,37524.0
2022-07-07 10:10:00,179.55,179.56,178.8,178.81,16443.0,174.3642,174.3739,173.6359,173.6456,16443.0
2022-07-07 10:20:00,178.84,179.17,178.64,178.73,15161.0,173.6747,173.9952,173.4805,173.5679,15161.0
2022-07-07 10:30:00,178.7,178.74,178.12,178.15,18258.0,173.5388,173.5776,172.9755,173.0047,18258.0
2022-07-07 10:40:00,178.11,178.2,177.88,178.16,13451.0,172.9658,173.0532,172.7425,173.0144,13451.0
2022-07-07 10:50:00,178.12,178.79,177.95,178.61,18620.0,172.9755,173.6262,172.8104,173.4514,18620.0
2022-07-07 11:00:00,178.56,179.11,178.52,178.99,19373.0,173.4028,173.9369,173.364,173.8204,19373.0
2022-07-07 11:10:00,178.99,179.1,178.82,178.84,15712.0,173.8204,173.9272,173.6553,173.6747,15712.0
2022-07-07 11:20:00,178.81,179.03,178.68,178.69,18976.0,173.6456,173.8592,173.5194,173.5291,18976.0
2022-07-07 11:30:00,178.73,178.73,178.44,178.51,11071.0,173.5679,173.5679,173.2863,173.3543,11071.0
2022-07-07 11:40:00,178.44,178.71,178.44,178.69,7974.0,173.2863,173.5485,173.2863,173.5291,7974.0
2022-07-07 11:50:00,178.71,178.77,178.45,178.61,11429.0,173.5485,173.6068,173.296,173.4514,11429.0
2022-07-07 12:00:00,178.66,178.66,178.12,178.25,9399.0,173.4999,173.4999,172.9755,173.1018,9399.0
2022-07-07 12:10:00,178.29,178.34,178.05,178.28,24842.0,173.1406,173.1892,172.9075,173.1309,24842.0
2022-07-07 12:20:00,178.31,178.56,178.26,178.43,14860.0,173.16,173.4028,173.1115,173.2766,14860.0
2022-07-07 12:30:00,178.46,178.56,178.37,178.46,6785.0,173.3057,173.4028,173.2183,173.3057,6785.0
2022-07-07 12:40:00,178.53,178.57,178.23,178.24,7153.0,173.3737,173.4125,173.0823,173.0921,7153.0
2022-07-07 12:50:00,178.26,178.39,178.23,178.34,7055.0,173.1115,173.2377,173.0823,173.1892,7055.0
2022-07-07 13:00:00,178.32,178.37,178.17,178.2,6819.0,173.1697,173.2183,173.0241,173.0532,6819.0
2022-07-07 13:10:00,178.16,178.2,178.01,178.15,8142.0,173.0144,173.0532,172.8687,173.0047,8142.0
2022-07-07 13:20:00,178.17,178.39,178.14,178.36,10080.0,173.0241,173.2377,172.9949,173.2086,10080.0
2022-07-07 13:30:00,178.38,178.59,178.31,178.59,15399.0,173.228,173.4319,173.16,173.4319,15399.0
2022-07-07 13:40:00,178.56,178.85,178.5,178.74,8562.0,173.4028,173.6844,173.3445,173.5776,8562.0
2022-07-07 13:50:00,178.72,178.78,178.67,178.72,5355.0,173.5582,173.6165,173.5096,173.5582,5355.0
2022-07-07 14:00:00,178.73,178.82,178.56,178.58,9681.0,173.5679,173.6553,173.4028,173.4222,9681.0
2022-07-07 14:10:00,178.48,178.66,178.47,178.66,9857.0,173.3251,173.4999,173.3154,173.4999,9857.0
2022-07-07 14:20:00,178.66,178.74,178.54,178.61,9083.0,173.4999,173.5776,173.3834,173.4514,9083.0
2022-07-07 14:30:00,178.64,178.67,178.3,178.48,7195.0,173.4805,173.5096,173.1503,173.3251,7195.0
2022-07-07 14:40:00,178.49,178.6,178.39,178.59,17339.0,173.3348,173.4417,173.2377,173.4319,17339.0
2022-07-07 14:50:00,178.57,178.66,178.52,178.52,10309.0,173.4125,173.4999,173.364,173.364,10309.0
2022-07-07 15:00:00,178.52,178.78,178.47,178.76,9833.0,173.364,173.6165,173.3154,173.597,9833.0
2022-07-07 15:10:00,178.79,179.05,178.76,179.03,10853.0,173.6262,173.8787,173.597,173.8592,10853.0
2022-07-07 15:20:00,179.03,179.1,178.78,178.83,14756.0,173.8592,173.9272,173.6165,173.665,14756.0
2022-07-07 15:30:00,178.88,179.0,178.6,178.66,20514.0,173.7136,173.8301,173.4417,173.4999,20514.0
2022-07-07 15:40:00,178.65,179.09,178.63,179.03,28310.0,173.4902,173.9175,173.4708,173.8592,28310.0
2022-07-07 15:50:00,179.1,179.28,178.86,178.98,88247.0,173.9272,174.102,173.6942,173.8107,88247.0
2022-07-08 09:30:00,177.5,178.16,177.5,177.86,31178.0,172.3734,173.0144,172.3734,172.723,31178.0
2022-07-08 09:40:00,177.89,178.11,177.45,177.45,18842.0,172.7522,172.9658,172.3249,172.3249,18842.0
2022-07-08 09:50:00,177.37,177.81,177.08,177.72,15989.0,172.2472,172.6745,171.9656,172.5871,15989.0
2022-07-08 10:00:00,177.54,178.14,177.54,178.11,10905.0,172.4123,172.9949,172.4123,172.9658,10905.0
2022-07-08 10:10:00,178.05,178.65,178.03,178.6,17761.0,172.9075,173.4902,172.8881,173.4417,17761.0
2022-07-08 10:20:00,178.58,179.32,178.58,179.28,6949.0,173.4222,174.1409,173.4222,174.102,6949.0
2022-07-08 10:30:00,179.36,179.47,179.18,179.42,6800.0,174.1797,174.2865,174.0049,174.238,6800.0
2022-07-08 10:40:00,179.38,179.38,179.04,179.06,9176.0,174.1991,174.1991,173.869,173.8884,9176.0
2022-07-08 10:50:00,179.04,179.04,178.58,178.81,7409.0,173.869,173.869,173.4222,173.6456,7409.0
2022-07-08 11:00:00,178.81,178.86,178.37,178.61,14922.0,173.6456,173.6942,173.2183,173.4514,14922.0
2022-07-08 11:10:00,178.57,178.57,177.86,177.89,15086.0,173.4125,173.4125,172.723,172.7522,15086.0
2022-07-08 11:20:00,177.89,178.49,177.88,178.29,8102.0,172.7522,173.3348,172.7425,173.1406,8102.0
2022-07-08 11:30:00,178.28,178.37,178.17,178.37,11352.0,173.1309,173.2183,173.0241,173.2183,11352.0
2022-07-08 11:40:00,178.38,178.38,177.89,178.0,8003.0,173.228,173.228,172.7522,172.859,8003.0
2022-07-08 11:50:00,178.04,178.28,178.04,178.28,7957.0,172.8978,173.1309,172.8978,173.1309,7957.0
2022-07-08 12:00:00,178.27,178.4,178.12,178.12,8105.0,173.1212,173.2474,172.9755,172.9755,8105.0
2022-07-08 12:10:00,178.22,178.37,178.11,178.11,6455.0,173.0726,173.2183,172.9658,172.9658,6455.0
2022-07-08 12:20:00,178.2,178.33,177.81,177.85,7326.0,173.0532,173.1795,172.6745,172.7133,7326.0
2022-07-08 12:30:00,177.82,178.05,177.65,177.82,87181.0,172.6842,172.9075,172.5191,172.6842,87181.0
2022-07-08 12:40:00,177.76,178.27,177.69,177.87,65861.0,172.6259,173.1212,172.5579,172.7327,65861.0
2022-07-08 12:50:00,177.89,178.08,177.71,177.77,37264.0,172.7522,172.9367,172.5774,172.6356,37264.0
2022-07-08 13:00:00,177.8,178.37,177.77,178.37,28880.0,172.6648,173.2183,172.6356,173.2183,28880.0
2022-07-08 13:10:00,178.37,178.61,178.35,178.61,17704.0,173.2183,173.4514,173.1989,173.4514,17704.0
2022-07-08 13:20:00,178.59,178.68,178.45,178.59,9331.0,173.4319,173.5194,173.296,173.4319,9331.0
2022-07-08 13:30:00,178.58,178.64,178.38,178.6,12959.0,173.4222,173.4805,173.228,173.4417,12959.0
2022-07-08 13:40:00,178.61,178.68,178.5,178.61,8942.0,173.4514,173.5194,173.3445,173.4514,8942.0
2022-07-08 13:50:00,178.66,178.8,178.56,178.59,9787.0,173.4999,173.6359,173.4028,173.4319,9787.0
2022-07-08 14:00:00,178.66,178.74,178.47,178.71,8585.0,173.4999,173.5776,173.3154,173.5485,8585.0
2022-07-08 14:10:00,178.69,178.69,178.45,178.5,9686.0,173.5291,173.5291,173.296,173.3445,9686.0
2022-07-08 14:20:00,178.53,178.66,178.47,178.63,9032.0,173.3737,173.4999,173.3154,173.4708,9032.0
2022-07-08 14:30:00,178.61,178.75,178.56,178.68,8331.0,173.4514,173.5873,173.4028,173.5194,8331.0
2022-07-08 14:40:00,178.65,178.79,178.59,178.59,8761.0,173.4902,173.6262,173.4319,173.4319,8761.0
2022-07-08 14:50:00,178.62,178.86,178.51,178.76,17244.0,173.4611,173.6942,173.3543,173.597,17244.0
2022-07-08 15:00:00,178.73,178.95,178.6,178.6,10393.0,173.5679,173.7816,173.4417,173.4417,10393.0
2022-07-08 15:10:00,178.66,178.93,178.62,178.79,7541.0,173.4999,173.7621,173.4611,173.6262,7541.0
2022-07-08 15:20:00,178.77,178.88,178.62,178.69,10719.0,173.6068,173.7136,173.4611,173.5291,10719.0
2022-07-08 15:30:00,178.65,178.68,178.21,178.27,22455.0,173.4902,173.5194,173.0629,173.1212,22455.0
2022-07-08 15:40:00,178.33,178.53,178.2,178.32,28737.0,173.1795,173.3737,173.0532,173.1697,28737.0
2022-07-08 15:50:00,178.22,178.45,177.9,177.91,70828.0,173.0726,173.296,172.7619,172.7716,70828.0
2022-07-11 09:30:00,177.85,178.37,177.03,177.09,45718.0,172.7133,173.2183,171.917,171.9753,45718.0
2022-07-11 09:40:00,177.06,177.61,176.89,177.44,13467.0,171.9461,172.4803,171.781,172.3152,13467.0
2022-07-11 09:50:00,177.74,177.74,177.08,177.28,16139.0,172.6065,172.6065,171.9656,172.1598,16139.0
2022-07-11 10:00:00,177.07,177.76,176.83,177.57,12485.0,171.9559,172.6259,171.7228,172.4414,12485.0
2022-07-11 10:10:00,177.63,178.09,177.56,177.66,8916.0,172.4997,172.9464,172.4317,172.5288,8916.0
2022-07-11 10:20:00,177.65,178.01,177.55,177.83,12938.0,172.5191,172.8687,172.422,172.6939,12938.0
2022-07-11 10:30:00,177.89,178.25,177.79,178.09,8790.0,172.7522,173.1018,172.6551,172.9464,8790.0
2022-07-11 10:40:00,178.06,178.46,177.88,177.88,14192.0,172.9173,173.3057,172.7425,172.7425,14192.0
2022-07-11 10:50:00,177.92,178.16,177.73,177.89,13114.0,172.7813,173.0144,172.5968,172.7522,13114.0
2022-07-11 11:00:00,177.81,178.1,177.81,178.01,8647.0,172.6745,172.9561,172.6745,172.8687,8647.0
2022-07-11 11:10:00,177.97,178.07,177.81,177.81,7214.0,172.8299,172.927,172.6745,172.6745,7214.0
2022-07-11 11:20:00,177.78,177.78,177.59,177.68,6568.0,172.6453,172.6453,172.4608,172.5482,6568.0
2022-07-11 11:30:00,177.7,178.22,177.58,178.02,12932.0,172.5677,173.0726,172.4511,172.8784,12932.0
2022-07-11 11:40:00,177.96,177.96,177.65,177.74,4900.0,172.8201,172.8201,172.5191,172.6065,4900.0
2022-07-11 11:50:00,177.73,177.96,177.61,177.83,7202.0,172.5968,172.8201,172.4803,172.6939,7202.0
2022-07-11 12:00:00,177.88,177.91,177.65,177.86,5418.0,172.7425,172.7716,172.5191,172.723,5418.0
2022-07-11 12:10:00,177.81,177.98,177.72,177.75,7731.0,172.6745,172.8396,172.5871,172.6162,7731.0
2022-07-11 12:20:00,177.73,177.78,177.58,177.74,8048.0,172.5968,172.6453,172.4511,172.6065,8048.0
2022-07-11 12:30:00,177.68,177.71,177.5,177.61,6087.0,172.5482,172.5774,172.3734,172.4803,6087.0
2022-07-11 12:40:00,177.54,177.55,177.19,177.28,9347.0,172.4123,172.422,172.0724,172.1598,9347.0
2022-07-11 12:50:00,177.28,177.41,177.15,177.35,6095.0,172.1598,172.286,172.0335,172.2278,6095.0
2022-07-11 13:00:00,177.3,177.65,177.25,177.55,6798.0,172.1792,172.5191,172.1307,172.422,6798.0
2022-07-11 13:10:00,177.52,177.66,177.43,177.45,4969.0,172.3929,172.5288,172.3055,172.3249,4969.0
2022-07-11 13:20:00,177.46,177.65,177.45,177.6,4120.0,172.3346,172.5191,172.3249,172.4705,4120.0
2022-07-11 13:30:00,177.58,177.83,177.55,177.8,4314.0,172.4511,172.6939,172.422,172.6648,4314.0
2022-07-11 13:40:00,177.72,177.91,177.71,177.79,6153.0,172.5871,172.7716,172.5774,172.6551,6153.0
2022-07-11 13:50:00,177.77,177.86,177.71,177.82,6045.0,172.6356,172.723,172.5774,172.6842,6045.0
2022-07-11 14:00:00,177.84,177.84,177.28,177.33,6329.0,172.7036,172.7036,172.1598,172.2083,6329.0
2022-07-11 14:10:00,177.26,177.26,177.01,177.25,11117.0,172.1404,172.1404,171.8976,172.1307,11117.0
2022-07-11 14:20:00,177.22,177.29,177.08,177.26,7197.0,172.1015,172.1695,171.9656,172.1404,7197.0
2022-07-11 14:30:00,177.25,177.28,177.08,177.11,4704.0,172.1307,172.1598,171.9656,171.9947,4704.0
2022-07-11 14:40:00,177.09,177.36,177.09,177.18,11428.0,171.9753,172.2375,171.9753,172.0627,11428.0
2022-07-11 14:50:00,177.2,177.2,176.82,176.88,11595.0,172.0821,172.0821,171.7131,171.7713,11595.0
2022-07-11 15:00:00,176.87,176.94,176.73,176.84,14698.0,171.7616,171.8296,171.6257,171.7325,14698.0
2022-07-11 15:10:00,176.84,176.91,176.67,176.77,15066.0,171.7325,171.8005,171.5674,171.6645,15066.0
2022-07-11 15:20:00,176.74,176.88,176.68,176.88,17352.0,171.6354,171.7713,171.5771,171.7713,17352.0
2022-07-11 15:30:00,176.84,176.95,176.66,176.66,11047.0,171.7325,171.8393,171.5577,171.5577,11047.0
2022-07-11 15:40:00,176.67,176.82,176.58,176.64,21484.0,171.5674,171.7131,171.48,171.5383,21484.0
2022-07-11 15:50:00,176.57,177.07,176.53,176.97,89790.0,171.4703,171.9559,171.4314,171.8587,89790.0
2022-07-12 09:30:00,176.7,179.2,176.7,179.13,42597.0,171.5965,174.0243,171.5965,173.9564,42597.0
2022-07-12 09:40:00,179.12,179.21,177.76,177.85,13348.0,173.9466,174.034,172.6259,172.7133,13348.0
2022-07-12 09:50:00,177.89,178.02,177.44,177.65,15108.0,172.7522,172.8784,172.3152,172.5191,15108.0
2022-07-12 10:00:00,177.55,177.92,176.89,177.73,32874.0,172.422,172.7813,171.781,172.5968,32874.0
2022-07-12 10:10:00,177.78,177.78,176.07,176.68,28346.0,172.6453,172.6453,170.9847,171.5771,28346.0
2022-07-12 10:20:00,176.58,176.88,176.07,176.13,17376.0,171.48,171.7713,170.9847,171.043,17376.0
2022-07-12 10:30:00,176.16,177.66,176.15,177.49,21411.0,171.0721,172.5288,171.0624,172.3637,21411.0
2022-07-12 10:40:00,177.47,177.66,176.86,177.16,13345.0,172.3443,172.5288,171.7519,172.0433,13345.0
2022-07-12 10:50:00,177.03,177.38,176.82,177.01,98335.0,171.917,172.2569,171.7131,171.8976,98335.0
2022-07-12 11:00:00,176.98,177.18,176.6,176.94,15483.0,171.8684,172.0627,171.4994,171.8296,15483.0
2022-07-12 11:10:00,177.03,177.28,176.64,176.7,13715.0,171.917,172.1598,171.5383,171.5965,13715.0
2022-07-12 11:20:00,176.67,176.99,176.57,176.77,14877.0,171.5674,171.8782,171.4703,171.6645,14877.0
2022-07-12 11:30:00,176.73,176.82,176.01,176.22,13120.0,171.6257,171.7131,170.9265,171.1304,13120.0
2022-07-12 11:40:00,176.16,176.26,175.94,176.09,12985.0,171.0721,171.1692,170.8585,171.0042,12985.0
2022-07-12 11:50:00,176.1,176.22,175.89,176.14,9883.0,171.0139,171.1304,170.8099,171.0527,9883.0
2022-07-12 12:00:00,176.13,176.28,176.02,176.21,12829.0,171.043,171.1887,170.9362,171.1207,12829.0
2022-07-12 12:10:00,176.12,176.39,176.11,176.34,9168.0,171.0333,171.2955,171.0236,171.2469,9168.0
2022-07-12 12:20:00,176.32,176.43,176.12,176.43,12236.0,171.2275,171.3343,171.0333,171.3343,12236.0
2022-07-12 12:30:00,176.44,176.46,176.25,176.35,10498.0,171.344,171.3635,171.1595,171.2566,10498.0
2022-07-12 12:40:00,176.27,176.28,175.96,175.97,9563.0,171.179,171.1887,170.8779,170.8876,9563.0
2022-07-12 12:50:00,175.94,176.23,175.85,176.18,11388.0,170.8585,171.1401,170.7711,171.0916,11388.0
2022-07-12 13:00:00,176.19,176.45,175.91,175.92,14643.0,171.1013,171.3538,170.8294,170.8391,14643.0
2022-07-12 13:10:00,175.92,175.96,175.72,175.85,9464.0,170.8391,170.8779,170.6448,170.7711,9464.0
2022-07-12 13:20:00,175.83,175.91,175.63,175.91,5955.0,170.7517,170.8294,170.5574,170.8294,5955.0
2022-07-12 13:30:00,175.91,175.95,175.82,175.83,7571.0,170.8294,170.8682,170.742,170.7517,7571.0
2022-07-12 13:40:00,175.84,175.97,175.73,175.74,12494.0,170.7614,170.8876,170.6546,170.6643,12494.0
2022-07-12 13:50:00,175.72,175.82,175.64,175.7,14363.0,170.6448,170.742,170.5672,170.6254,14363.0
2022-07-12 14:00:00,175.73,175.79,175.41,175.48,10314.0,170.6546,170.7128,170.3438,170.4118,10314.0
2022-07-12 14:10:00,175.5,175.75,175.45,175.74,10289.0,170.4312,170.674,170.3826,170.6643,10289.0
2022-07-12 14:20:00,175.75,175.97,175.7,175.81,14587.0,170.674,170.8876,170.6254,170.7322,14587.0
2022-07-12 14:30:00,175.81,175.86,175.52,175.63,9255.0,170.7322,170.7808,170.4506,170.5574,9255.0
2022-07-12 14:40:00,175.62,175.62,175.33,175.44,12249.0,170.5477,170.5477,170.2661,170.3729,12249.0
2022-07-12 14:50:00,175.35,175.51,175.1,175.12,25374.0,170.2855,170.4409,170.0427,170.0622,25374.0
2022-07-12 15:00:00,175.07,175.08,174.18,174.18,26164.0,170.0136,170.0233,169.1493,169.1493,26164.0
2022-07-12 15:10:00,174.22,174.55,174.2,174.31,20794.0,169.1882,169.5086,169.1687,169.2756,20794.0
2022-07-12 15:20:00,174.37,174.38,173.86,173.86,28836.0,169.3338,169.3435,168.8386,168.8386,28836.0
2022-07-12 15:30:00,173.89,174.0,173.15,173.41,41693.0,168.8677,168.9745,168.1491,168.4016,41693.0
2022-07-12 15:40:00,173.4,173.81,173.22,173.65,46507.0,168.3918,168.79,168.217,168.6346,46507.0
2022-07-12 15:50:00,173.64,174.15,173.5,173.91,128622.0,168.6249,169.1202,168.489,168.8871,128622.0
2022-07-13 09:30:00,170.4,170.81,167.05,169.83,97699.0,165.4785,165.8767,162.2252,164.925,97699.0
2022-07-13 09:40:00,170.21,170.58,169.16,170.1,27697.0,165.294,165.6533,164.2743,165.1872,27697.0
2022-07-13 09:50:00,170.42,170.5,169.6,170.24,18877.0,165.4979,165.5756,164.7016,165.3231,18877.0
2022-07-13 10:00:00,170.2,170.54,169.79,170.25,14728.0,165.2843,165.6145,164.8861,165.3328,14728.0
2022-07-13 10:10:00,170.34,170.97,170.26,170.39,30433.0,165.4202,166.032,165.3425,165.4688,30433.0
2022-07-13 10:20:00,170.28,170.29,169.64,169.88,51708.0,165.362,165.3717,164.7404,164.9735,51708.0
2022-07-13 10:30:00,169.91,170.15,169.1,169.51,68259.0,165.0026,165.2357,164.216,164.6142,68259.0
2022-07-13 10:40:00,169.46,170.0,169.16,169.16,64901.0,164.5656,165.09,164.2743,164.2743,64901.0
2022-07-13 10:50:00,169.16,169.9,169.08,169.78,21917.0,164.2743,164.9929,164.1966,164.8764,21917.0
2022-07-13 11:00:00,169.78,170.58,169.69,170.43,26143.0,164.8764,165.6533,164.789,165.5076,26143.0
2022-07-13 11:10:00,170.42,170.42,169.87,169.93,12510.0,165.4979,165.4979,164.9638,165.0221,12510.0
2022-07-13 11:20:00,169.96,170.17,169.69,169.71,22912.0,165.0512,165.2551,164.789,164.8084,22912.0
2022-07-13 11:30:00,169.74,170.01,169.57,169.66,15935.0,164.8376,165.0998,164.6725,164.7599,15935.0
2022-07-13 11:40:00,169.65,169.7,168.97,169.09,10893.0,164.7502,164.7987,164.0898,164.2063,10893.0
2022-07-13 11:50:00,169.11,169.35,169.08,169.15,10965.0,164.2258,164.4588,164.1966,164.2646,10965.0
2022-07-13 12:00:00,169.17,169.39,169.05,169.24,10927.0,164.284,164.4977,164.1675,164.352,10927.0
2022-07-13 12:10:00,169.21,169.36,169.0,169.17,12746.0,164.3229,164.4685,164.1189,164.284,12746.0
2022-07-13 12:20:00,169.15,169.15,168.81,169.05,12536.0,164.2646,164.2646,163.9344,164.1675,12536.0
2022-07-13 12:30:00,169.01,169.31,169.01,169.25,9919.0,164.1286,164.42,164.1286,164.3617,9919.0
2022-07-13 12:40:00,169.24,169.34,169.0,169.0,13433.0,164.352,164.4491,164.1189,164.1189,13433.0
2022-07-13 12:50:00,169.02,169.47,168.91,169.43,16711.0,164.1384,164.5754,164.0315,164.5365,16711.0
2022-07-13 13:00:00,169.4,170.02,169.35,169.71,20156.0,164.5074,165.1095,164.4588,164.8084,20156.0
2022-07-13 13:10:00,169.73,169.8,169.21,169.25,11077.0,164.8278,164.8958,164.3229,164.3617,11077.0
2022-07-13 13:20:00,169.22,169.43,169.11,169.42,9768.0,164.3326,164.5365,164.2258,164.5268,9768.0
2022-07-13 13:30:00,169.39,169.42,169.12,169.12,11047.0,164.4977,164.5268,164.2355,164.2355,11047.0
2022-07-13 13:40:00,169.14,169.38,169.12,169.31,13490.0,164.2549,164.488,164.2355,164.42,13490.0
2022-07-13 13:50:00,169.32,169.41,168.98,169.09,10998.0,164.4297,164.5171,164.0995,164.2063,10998.0
2022-07-13 14:00:00,169.06,169.06,168.23,168.4,12946.0,164.1772,164.1772,163.3712,163.5363,12946.0
2022-07-13 14:10:00,168.36,168.73,168.36,168.71,8867.0,163.4974,163.8567,163.4974,163.8373,8867.0
2022-07-13 14:20:00,168.74,168.97,168.63,168.75,16855.0,163.8664,164.0898,163.7596,163.8761,16855.0
2022-07-13 14:30:00,168.84,169.04,168.73,168.95,9791.0,163.9636,164.1578,163.8567,164.0704,9791.0
2022-07-13 14:40:00,168.97,169.1,168.76,168.77,24873.0,164.0898,164.216,163.8859,163.8956,24873.0
2022-07-13 14:50:00,168.77,169.02,168.44,169.02,13706.0,163.8956,164.1384,163.5751,164.1384,13706.0
2022-07-13 15:00:00,169.02,169.03,168.4,168.49,14896.0,164.1384,164.1481,163.5363,163.6237,14896.0
2022-07-13 15:10:00,168.55,168.82,168.5,168.76,20639.0,163.6819,163.9441,163.6334,163.8859,20639.0
2022-07-13 15:20:00,168.74,168.83,168.46,168.5,29428.0,163.8664,163.9538,163.5945,163.6334,29428.0
2022-07-13 15:30:00,168.52,168.55,168.06,168.43,43427.0,163.6528,163.6819,163.2061,163.5654,43427.0
2022-07-13 15:40:00,168.43,168.43,168.08,168.23,48529.0,163.5654,163.5654,163.2255,163.3712,48529.0
2022-07-13 15:50:00,168.2,168.2,167.8,167.88,183165.0,163.342,163.342,162.9536,163.0313,183165.0
2022-07-14 09:30:00,166.93,167.37,165.75,166.94,70149.0,162.1087,162.536,160.9628,162.1184,70149.0
2022-07-14 09:40:00,166.72,167.15,166.33,167.09,16455.0,161.9048,162.3224,161.526,162.2641,16455.0
2022-07-14 09:50:00,167.06,167.46,166.77,166.92,21537.0,162.235,162.6234,161.9533,162.099,21537.0
2022-07-14 10:00:00,166.86,167.12,166.6,166.72,15199.0,162.0407,162.2932,161.7882,161.9048,15199.0
2022-07-14 10:10:00,166.73,166.88,166.56,166.7,9834.0,161.9145,162.0602,161.7494,161.8854,9834.0
2022-07-14 10:20:00,166.76,166.98,166.42,166.42,15502.0,161.9436,162.1573,161.6134,161.6134,15502.0
2022-07-14 10:30:00,166.6,166.92,166.17,166.82,12360.0,161.7882,162.099,161.3707,162.0019,12360.0
2022-07-14 10:40:00,166.78,167.65,166.74,167.55,17926.0,161.963,162.8079,161.9242,162.7108,17926.0
2022-07-14 10:50:00,167.53,168.09,167.23,167.88,16518.0,162.6914,163.2352,162.4001,163.0313,16518.0
2022-07-14 11:00:00,168.07,168.38,167.62,168.22,14047.0,163.2158,163.5168,162.7788,163.3615,14047.0
2022-07-14 11:10:00,168.22,168.39,167.79,168.29,12956.0,163.3615,163.5265,162.9439,163.4294,12956.0
2022-07-14 11:20:00,168.31,168.6,168.29,168.46,11276.0,163.4489,163.7305,163.4294,163.5945,11276.0
2022-07-14 11:30:00,168.5,168.77,168.32,168.61,15059.0,163.6334,163.8956,163.4586,163.7402,15059.0
2022-07-14 11:40:00,168.68,169.4,168.67,169.31,16165.0,163.8082,164.5074,163.7985,164.42,16165.0
2022-07-14 11:50:00,169.24,169.61,169.1,169.57,12845.0,164.352,164.7113,164.216,164.6725,12845.0
2022-07-14 12:00:00,169.61,169.76,169.52,169.74,14167.0,164.7113,164.857,164.6239,164.8376,14167.0
2022-07-14 12:10:00,169.77,169.79,169.14,169.22,15622.0,164.8667,164.8861,164.2549,164.3326,15622.0
2022-07-14 12:20:00,169.19,169.34,168.88,168.88,6300.0,164.3034,164.4491,164.0024,164.0024,6300.0
2022-07-14 12:30:00,169.0,169.05,168.9,169.03,6467.0,164.1189,164.1675,164.0218,164.1481,6467.0
2022-07-14 12:40:00,169.05,169.05,168.7,168.75,10693.0,164.1675,164.1675,163.8276,163.8761,10693.0
2022-07-14 12:50:00,168.66,169.19,168.66,169.17,7869.0,163.7887,164.3034,163.7887,164.284,7869.0
2022-07-14 13:00:00,169.17,169.17,168.83,169.06,8039.0,164.284,164.284,163.9538,164.1772,8039.0
2022-07-14 13:10:00,169.09,169.52,168.98,169.47,11638.0,164.2063,164.6239,164.0995,164.5754,11638.0
2022-07-14 13:20:00,169.54,169.87,169.46,169.85,6700.0,164.6433,164.9638,164.5656,164.9444,6700.0
2022-07-14 13:30:00,169.77,169.78,169.44,169.77,11449.0,164.8667,164.8764,164.5462,164.8667,11449.0
2022-07-14 13:40:00,169.81,169.98,169.72,169.76,9191.0,164.9055,165.0706,164.8181,164.857,9191.0
2022-07-14 13:50:00,169.71,169.81,169.49,169.51,7971.0,164.8084,164.9055,164.5948,164.6142,7971.0
2022-07-14 14:00:00,169.57,169.8,169.48,169.8,8602.0,164.6725,164.8958,164.5851,164.8958,8602.0
2022-07-14 14:10:00,169.78,169.98,169.51,169.96,12444.0,164.8764,165.0706,164.6142,165.0512,12444.0
2022-07-14 14:20:00,169.99,170.43,169.99,170.35,15286.0,165.0803,165.5076,165.0803,165.4299,15286.0
2022-07-14 14:30:00,170.33,170.64,170.23,170.56,9406.0,165.4105,165.7116,165.3134,165.6339,9406.0
2022-07-14 14:40:00,170.51,170.51,170.09,170.22,8931.0,165.5853,165.5853,165.1774,165.3037,8931.0
2022-07-14 14:50:00,170.27,170.49,170.05,170.37,9461.0,165.3522,165.5659,165.1386,165.4494,9461.0
2022-07-14 15:00:00,170.39,170.51,170.26,170.4,17896.0,165.4688,165.5853,165.3425,165.4785,17896.0
2022-07-14 15:10:00,170.42,170.7,170.33,170.46,13527.0,165.4979,165.7698,165.4105,165.5368,13527.0
2022-07-14 15:20:00,170.52,170.82,170.52,170.76,11566.0,165.595,165.8864,165.595,165.8281,11566.0
2022-07-14 15:30:00,170.77,170.92,170.44,170.49,21602.0,165.8378,165.9835,165.5173,165.5659,21602.0
2022-07-14 15:40:00,170.48,170.74,170.44,170.66,33029.0,165.5562,165.8087,165.5173,165.731,33029.0
2022-07-14 15:50:00,170.59,170.94,170.55,170.66,94146.0,165.663,166.0029,165.6242,165.731,94146.0
2022-07-15 09:30:00,173.57,175.21,173.33,174.9,86073.0,168.5569,170.1496,168.3239,169.8485,86073.0
2022-07-15 09:40:00,174.91,175.11,173.81,173.95,18819.0,169.8582,170.0525,168.79,168.926,18819.0
2022-07-15 09:50:00,173.95,174.06,173.25,173.52,18389.0,168.926,169.0328,168.2462,168.5084,18389.0
2022-07-15 10:00:00,173.64,174.71,173.5,173.68,12331.0,168.6249,169.664,168.489,168.6638,12331.0
2022-07-15 10:10:00,173.59,174.05,173.53,173.7,6970.0,168.5764,169.0231,168.5181,168.6832,6970.0
2022-07-15 10:20:00,173.58,173.83,173.17,173.83,15740.0,168.5666,168.8094,168.1685,168.8094,15740.0
2022-07-15 10:30:00,173.76,174.11,173.47,173.55,8310.0,168.7415,169.0813,168.4598,168.5375,8310.0
2022-07-15 10:40:00,173.58,174.3,173.58,174.01,23958.0,168.5666,169.2659,168.5666,168.9842,23958.0
2022-07-15 10:50:00,174.02,174.02,173.68,173.94,8137.0,168.9939,168.9939,168.6638,168.9163,8137.0
2022-07-15 11:00:00,173.82,173.96,173.6,173.88,13710.0,168.7997,168.9357,168.5861,168.858,13710.0
2022-07-15 11:10:00,173.93,174.21,173.81,174.01,11779.0,168.9065,169.1785,168.79,168.9842,11779.0
2022-07-15 11:20:00,174.01,174.17,173.91,174.0,13642.0,168.9842,169.1396,168.8871,168.9745,13642.0
2022-07-15 11:30:00,174.0,174.5,173.93,174.45,7778.0,168.9745,169.4601,168.9065,169.4115,7778.0
2022-07-15 11:40:00,174.46,174.79,174.46,174.74,12092.0,169.4212,169.7417,169.4212,169.6931,12092.0
2022-07-15 11:50:00,174.64,174.66,174.16,174.27,4660.0,169.596,169.6155,169.1299,169.2367,4660.0
2022-07-15 12:00:00,174.24,174.41,173.94,174.01,6427.0,169.2076,169.3727,168.9163,168.9842,6427.0
2022-07-15 12:10:00,173.94,174.05,173.82,173.9,5868.0,168.9163,169.0231,168.7997,168.8774,5868.0
2022-07-15 12:20:00,173.84,174.25,173.84,174.09,12742.0,168.8191,169.2173,168.8191,169.0619,12742.0
2022-07-15 12:30:00,174.16,174.49,174.09,174.49,49892.0,169.1299,169.4504,169.0619,169.4504,49892.0
2022-07-15 12:40:00,174.39,174.78,174.3,174.7,16813.0,169.3533,169.732,169.2659,169.6543,16813.0
2022-07-15 12:50:00,174.66,174.66,174.18,174.2,5659.0,169.6155,169.6155,169.1493,169.1687,5659.0
2022-07-15 13:00:00,174.23,174.53,174.23,174.53,6074.0,169.1979,169.4892,169.1979,169.4892,6074.0
2022-07-15 13:10:00,174.52,174.55,174.4,174.41,8537.0,169.4795,169.5086,169.363,169.3727,8537.0
2022-07-15 13:20:00,174.38,174.54,174.23,174.54,6572.0,169.3435,169.4989,169.1979,169.4989,6572.0
2022-07-15 13:30:00,174.49,174.65,174.44,174.51,9418.0,169.4504,169.6057,169.4018,169.4698,9418.0
2022-07-15 13:40:00,174.49,174.49,174.21,174.25,6861.0,169.4504,169.4504,169.1785,169.2173,6861.0
2022-07-15 13:50:00,174.22,174.26,173.93,174.04,9148.0,169.1882,169.227,168.9065,169.0134,9148.0
2022-07-15 14:00:00,173.92,173.94,173.72,173.88,5793.0,168.8968,168.9163,168.7026,168.858,5793.0
2022-07-15 14:10:00,173.95,174.04,173.83,174.0,7205.0,168.926,169.0134,168.8094,168.9745,7205.0
2022-07-15 14:20:00,173.95,173.98,173.63,173.92,8570.0,168.926,168.9551,168.6152,168.8968,8570.0
2022-07-15 14:30:00,173.91,174.06,173.86,173.94,6657.0,168.8871,169.0328,168.8386,168.9163,6657.0
2022-07-15 14:40:00,173.97,174.15,173.95,174.14,6308.0,168.9454,169.1202,168.926,169.1105,6308.0
2022-07-15 14:50:00,174.18,174.28,173.93,174.0,6008.0,169.1493,169.2464,168.9065,168.9745,6008.0
2022-07-15 15:00:00,173.97,174.26,173.89,174.26,10978.0,168.9454,169.227,168.8677,169.227,10978.0
2022-07-15 15:10:00,174.25,174.26,174.08,174.14,9952.0,169.2173,169.227,169.0522,169.1105,9952.0
2022-07-15 15:20:00,174.14,174.26,174.02,174.08,13798.0,169.1105,169.227,168.9939,169.0522,13798.0
2022-07-15 15:30:00,174.08,174.08,173.71,173.99,23189.0,169.0522,169.0522,168.6929,168.9648,23189.0
2022-07-15 15:40:00,173.96,174.28,173.91,174.09,20826.0,168.9357,169.2464,168.8871,169.0619,20826.0
2022-07-15 15:50:00,174.1,174.7,174.0,174.58,203773.0,169.0716,169.6543,168.9745,169.5378,203773.0
2022-07-18 09:30:00,174.84,175.3,174.06,174.26,40489.0,169.7903,170.237,169.0328,169.227,40489.0
2022-07-18 09:40:00,174.24,175.51,174.2,175.46,28449.0,169.2076,170.4409,169.1687,170.3924,28449.0
2022-07-18 09:50:00,175.47,176.0,175.28,175.8,23784.0,170.4021,170.9168,170.2175,170.7225,23784.0
2022-07-18 10:00:00,175.86,176.29,175.7,176.2,15405.0,170.7808,171.1984,170.6254,171.111,15405.0
2022-07-18 10:10:00,176.16,176.21,175.87,175.88,19412.0,171.0721,171.1207,170.7905,170.8002,19412.0
2022-07-18 10:20:00,175.9,175.94,175.5,175.53,14993.0,170.8196,170.8585,170.4312,170.4603,14993.0
2022-07-18 10:30:00,175.51,175.68,175.37,175.49,12391.0,170.4409,170.606,170.305,170.4215,12391.0
2022-07-18 10:40:00,175.54,175.58,175.03,175.12,13029.0,170.47,170.5089,169.9748,170.0622,13029.0
2022-07-18 10:50:00,175.12,175.24,174.86,174.97,12013.0,170.0622,170.1787,169.8097,169.9165,12013.0
2022-07-18 11:00:00,174.92,175.08,174.8,174.99,15696.0,169.8679,170.0233,169.7514,169.9359,15696.0
2022-07-18 11:10:00,174.97,174.98,174.6,174.8,13204.0,169.9165,169.9262,169.5572,169.7514,13204.0
2022-07-18 11:20:00,174.81,174.86,174.55,174.84,9600.0,169.7611,169.8097,169.5086,169.7903,9600.0
2022-07-18 11:30:00,174.81,175.1,174.81,175.0,7950.0,169.7611,170.0427,169.7611,169.9456,7950.0
2022-07-18 11:40:00,175.03,175.24,174.94,175.14,6734.0,169.9748,170.1787,169.8874,170.0816,6734.0
2022-07-18 11:50:00,175.17,175.26,174.95,174.96,11482.0,170.1107,170.1981,169.8971,169.9068,11482.0
2022-07-18 12:00:00,174.96,175.03,174.8,174.98,9650.0,169.9068,169.9748,169.7514,169.9262,9650.0
2022-07-18 12:10:00,174.95,175.18,174.93,175.18,9576.0,169.8971,170.1204,169.8777,170.1204,9576.0
2022-07-18 12:20:00,175.17,175.29,175.14,175.22,12983.0,170.1107,170.2273,170.0816,170.1593,12983.0
2022-07-18 12:30:00,175.22,175.4,175.22,175.35,13114.0,170.1593,170.3341,170.1593,170.2855,13114.0
2022-07-18 12:40:00,175.35,175.43,174.78,174.78,29869.0,170.2855,170.3632,169.732,169.732,29869.0
2022-07-18 12:50:00,174.68,174.78,174.41,174.53,34686.0,169.6349,169.732,169.3727,169.4892,34686.0
2022-07-18 13:00:00,174.58,174.66,174.32,174.47,52921.0,169.5378,169.6155,169.2853,169.4309,52921.0
2022-07-18 13:10:00,174.43,174.47,174.17,174.28,29757.0,169.3921,169.4309,169.1396,169.2464,29757.0
2022-07-18 13:20:00,174.36,174.37,174.18,174.21,10360.0,169.3241,169.3338,169.1493,169.1785,10360.0
2022-07-18 13:30:00,174.18,174.19,173.75,173.92,11673.0,169.1493,169.159,168.7317,168.8968,11673.0
2022-07-18 13:40:00,173.93,173.97,173.72,173.75,11575.0,168.9065,168.9454,168.7026,168.7317,11575.0
2022-07-18 13:50:00,173.8,173.89,173.37,173.61,33202.0,168.7803,168.8677,168.3627,168.5958,33202.0
2022-07-18 14:00:00,173.57,173.69,173.44,173.61,26319.0,168.5569,168.6735,168.4307,168.5958,26319.0
2022-07-18 14:10:00,173.63,173.89,173.58,173.88,10401.0,168.6152,168.8677,168.5666,168.858,10401.0
2022-07-18 14:20:00,173.87,173.89,173.37,173.55,14803.0,168.8483,168.8677,168.3627,168.5375,14803.0
2022-07-18 14:30:00,173.53,173.77,173.52,173.77,23269.0,168.5181,168.7512,168.5084,168.7512,23269.0
2022-07-18 14:40:00,173.8,173.8,173.19,173.33,20530.0,168.7803,168.7803,168.1879,168.3239,20530.0
2022-07-18 14:50:00,173.33,173.38,172.98,173.08,15825.0,168.3239,168.3724,167.984,168.0811,15825.0
2022-07-18 15:00:00,173.08,173.1,172.73,173.06,18551.0,168.0811,168.1005,167.7412,168.0617,18551.0
2022-07-18 15:10:00,173.06,173.06,172.71,172.83,22655.0,168.0617,168.0617,167.7218,167.8383,22655.0
2022-07-18 15:20:00,172.83,172.83,172.23,172.23,13777.0,167.8383,167.8383,167.2556,167.2556,13777.0
2022-07-18 15:30:00,172.21,172.25,171.58,171.66,25330.0,167.2362,167.2751,166.6244,166.7021,25330.0
2022-07-18 15:40:00,171.68,171.75,171.31,171.31,44742.0,166.7215,166.7895,166.3622,166.3622,44742.0
2022-07-18 15:50:00,171.29,171.93,171.27,171.84,105341.0,166.3428,166.9643,166.3234,166.8769,105341.0
2022-07-19 09:30:00,173.98,174.39,173.42,173.42,21026.0,168.9551,169.3533,168.4113,168.4113,21026.0
2022-07-19 09:40:00,173.46,174.14,173.41,173.7,14147.0,168.4501,169.1105,168.4016,168.6832,14147.0
2022-07-19 09:50:00,173.58,174.25,173.49,174.22,12142.0,168.5666,169.2173,168.4792,169.1882,12142.0
2022-07-19 10:00:00,174.22,174.44,173.9,174.28,45727.0,169.1882,169.4018,168.8774,169.2464,45727.0
2022-07-19 10:10:00,174.25,174.52,174.16,174.32,19789.0,169.2173,169.4795,169.1299,169.2853,19789.0
2022-07-19 10:20:00,174.44,175.14,174.42,174.99,18215.0,169.4018,170.0816,169.3824,169.9359,18215.0
2022-07-19 10:30:00,175.01,175.57,175.01,175.12,18996.0,169.9553,170.4992,169.9553,170.0622,18996.0
2022-07-19 10:40:00,175.12,175.17,174.73,174.8,15047.0,170.0622,170.1107,169.6834,169.7514,15047.0
2022-07-19 10:50:00,174.83,175.02,174.44,174.44,9463.0,169.7805,169.9651,169.4018,169.4018,9463.0
2022-07-19 11:00:00,174.46,174.82,174.46,174.62,9966.0,169.4212,169.7708,169.4212,169.5766,9966.0
2022-07-19 11:10:00,174.64,175.04,174.46,174.9,18538.0,169.596,169.9845,169.4212,169.8485,18538.0
2022-07-19 11:20:00,174.86,175.13,174.72,175.1,24654.0,169.8097,170.0719,169.6737,170.0427,24654.0
2022-07-19 11:30:00,175.11,175.49,175.11,175.37,27482.0,170.0525,170.4215,170.0525,170.305,27482.0
2022-07-19 11:40:00,175.4,175.51,175.25,175.42,35852.0,170.3341,170.4409,170.1884,170.3535,35852.0
2022-07-19 11:50:00,175.41,175.66,175.41,175.63,7906.0,170.3438,170.5866,170.3438,170.5574,7906.0
2022-07-19 12:00:00,175.63,175.94,175.6,175.75,45047.0,170.5574,170.8585,170.5283,170.674,45047.0
2022-07-19 12:10:00,175.72,175.74,175.47,175.67,8998.0,170.6448,170.6643,170.4021,170.5963,8998.0
2022-07-19 12:20:00,175.65,175.66,175.45,175.54,9168.0,170.5769,170.5866,170.3826,170.47,9168.0
2022-07-19 12:30:00,175.58,175.96,175.57,175.83,13702.0,170.5089,170.8779,170.4992,170.7517,13702.0
2022-07-19 12:40:00,175.81,176.02,175.8,175.99,13828.0,170.7322,170.9362,170.7225,170.907,13828.0
2022-07-19 12:50:00,175.99,176.19,175.93,176.19,9588.0,170.907,171.1013,170.8488,171.1013,9588.0
2022-07-19 13:00:00,176.22,176.23,176.04,176.06,13699.0,171.1304,171.1401,170.9556,170.975,13699.0
2022-07-19 13:10:00,176.05,176.27,176.02,176.07,34742.0,170.9653,171.179,170.9362,170.9847,34742.0
2022-07-19 13:20:00,176.06,176.22,176.02,176.05,13137.0,170.975,171.1304,170.9362,170.9653,13137.0
2022-07-19 13:30:00,176.06,176.12,175.8,176.12,9004.0,170.975,171.0333,170.7225,171.0333,9004.0
2022-07-19 13:40:00,176.12,176.41,176.1,176.41,21560.0,171.0333,171.3149,171.0139,171.3149,21560.0
2022-07-19 13:50:00,176.41,176.82,176.3,176.8,16973.0,171.3149,171.7131,171.2081,171.6936,16973.0
2022-07-19 14:00:00,176.81,177.16,176.79,177.05,15892.0,171.7034,172.0433,171.6839,171.9364,15892.0
2022-07-19 14:10:00,177.05,177.2,177.01,177.14,18063.0,171.9364,172.0821,171.8976,172.0238,18063.0
2022-07-19 14:20:00,177.16,177.3,177.0,177.08,12066.0,172.0433,172.1792,171.8879,171.9656,12066.0
2022-07-19 14:30:00,177.11,177.25,177.02,177.14,13724.0,171.9947,172.1307,171.9073,172.0238,13724.0
2022-07-19 14:40:00,177.12,177.15,176.97,177.08,15736.0,172.0044,172.0335,171.8587,171.9656,15736.0
2022-07-19 14:50:00,177.08,177.19,176.96,177.05,17322.0,171.9656,172.0724,171.849,171.9364,17322.0
2022-07-19 15:00:00,177.09,177.22,177.0,177.21,17998.0,171.9753,172.1015,171.8879,172.0918,17998.0
2022-07-19 15:10:00,177.14,177.19,177.02,177.07,12910.0,172.0238,172.0724,171.9073,171.9559,12910.0
2022-07-19 15:20:00,177.01,177.15,176.9,177.03,36634.0,171.8976,172.0335,171.7908,171.917,36634.0
2022-07-19 15:30:00,177.02,177.06,176.69,176.9,30868.0,171.9073,171.9461,171.5868,171.7908,30868.0
2022-07-19 15:40:00,176.92,177.45,176.9,177.2,34286.0,171.8102,172.3249,171.7908,172.0821,34286.0
2022-07-19 15:50:00,177.17,177.72,177.03,177.42,236421.0,172.053,172.5871,171.917,172.2957,236421.0
2022-07-20 09:30:00,177.54,177.92,177.1,177.39,32458.0,172.7302,173.0999,172.3021,172.5843,32458.0
2022-07-20 09:40:00,177.5,177.98,177.22,177.22,10043.0,172.6913,173.1583,172.4189,172.4189,10043.0
2022-07-20 09:50:00,177.12,177.23,176.55,176.56,30898.0,172.3216,172.4286,171.767,171.7767,30898.0
2022-07-20 10:00:00,176.59,177.37,176.58,177.32,47850.0,171.8059,172.5648,171.7962,172.5162,47850.0
2022-07-20 10:10:00,177.29,177.52,177.0,177.52,8901.0,172.487,172.7107,172.2048,172.7107,8901.0
2022-07-20 10:20:00,177.57,177.92,177.57,177.92,9543.0,172.7594,173.0999,172.7594,173.0999,9543.0
2022-07-20 10:30:00,177.97,178.18,177.72,177.81,12411.0,173.1486,173.3529,172.9053,172.9929,12411.0
2022-07-20 10:40:00,177.81,177.81,177.45,177.61,19793.0,172.9929,172.9929,172.6426,172.7983,19793.0
2022-07-20 10:50:00,177.58,177.83,177.43,177.64,19994.0,172.7691,173.0123,172.6232,172.8275,19994.0
2022-07-20 11:00:00,177.7,178.0,177.56,177.92,13961.0,172.8859,173.1777,172.7497,173.0999,13961.0
2022-07-20 11:10:00,177.91,178.1,177.63,177.66,77974.0,173.0902,173.275,172.8178,172.8469,77974.0
2022-07-20 11:20:00,177.65,177.72,177.23,177.52,19911.0,172.8372,172.9053,172.4286,172.7107,19911.0
2022-07-20 11:30:00,177.46,177.51,176.8,176.92,30706.0,172.6524,172.701,172.0102,172.127,30706.0
2022-07-20 11:40:00,176.89,177.1,176.54,176.59,22711.0,172.0978,172.3021,171.7573,171.8059,22711.0
2022-07-20 11:50:00,176.6,176.65,176.29,176.48,48898.0,171.8157,171.8643,171.5141,171.6989,48898.0
2022-07-20 12:00:00,176.53,176.95,176.46,176.94,217706.0,171.7476,172.1562,171.6795,172.1465,217706.0
2022-07-20 12:10:00,176.95,177.24,176.93,177.0,22750.0,172.1562,172.4383,172.1367,172.2048,22750.0
2022-07-20 12:20:00,177.0,177.13,176.95,177.03,10948.0,172.2048,172.3313,172.1562,172.234,10948.0
2022-07-20 12:30:00,177.06,177.3,177.05,177.27,13106.0,172.2632,172.4967,172.2535,172.4675,13106.0
2022-07-20 12:40:00,177.24,177.24,176.65,176.84,34382.0,172.4383,172.4383,171.8643,172.0492,34382.0
2022-07-20 12:50:00,176.84,177.23,176.81,177.15,11955.0,172.0492,172.4286,172.02,172.3508,11955.0
2022-07-20 13:00:00,177.17,177.18,176.9,176.93,21344.0,172.3702,172.38,172.1075,172.1367,21344.0
2022-07-20 13:10:00,176.97,177.17,176.68,177.1,36376.0,172.1756,172.3702,171.8935,172.3021,36376.0
2022-07-20 13:20:00,177.05,177.23,176.9,177.22,13736.0,172.2535,172.4286,172.1075,172.4189,13736.0
2022-07-20 13:30:00,177.25,177.42,176.99,177.06,10301.0,172.4481,172.6135,172.1951,172.2632,10301.0
2022-07-20 13:40:00,177.03,177.1,176.85,176.89,21528.0,172.234,172.3021,172.0589,172.0978,21528.0
2022-07-20 13:50:00,176.89,176.94,176.67,176.73,64140.0,172.0978,172.1465,171.8838,171.9421,64140.0
2022-07-20 14:00:00,176.76,176.92,176.25,176.35,25467.0,171.9713,172.127,171.4751,171.5724,25467.0
2022-07-20 14:10:00,176.29,176.49,176.17,176.34,18081.0,171.5141,171.7086,171.3973,171.5627,18081.0
2022-07-20 14:20:00,176.37,176.66,176.28,176.6,9621.0,171.5919,171.874,171.5043,171.8157,9621.0
2022-07-20 14:30:00,176.56,176.6,176.35,176.36,9505.0,171.7767,171.8157,171.5724,171.5822,9505.0
2022-07-20 14:40:00,176.35,176.38,176.13,176.38,11416.0,171.5724,171.6016,171.3584,171.6016,11416.0
2022-07-20 14:50:00,176.38,176.42,175.65,175.83,17681.0,171.6016,171.6405,170.8914,171.0665,17681.0
2022-07-20 15:00:00,175.86,176.52,175.86,176.32,10193.0,171.0957,171.7378,171.0957,171.5433,10193.0
2022-07-20 15:10:00,176.36,176.76,176.35,176.76,8113.0,171.5822,171.9713,171.5724,171.9713,8113.0
2022-07-20 15:20:00,176.69,176.73,176.44,176.67,10897.0,171.9032,171.9421,171.66,171.8838,10897.0
2022-07-20 15:30:00,176.67,176.68,176.23,176.38,28840.0,171.8838,171.8935,171.4557,171.6016,28840.0
2022-07-20 15:40:00,176.39,176.75,176.33,176.62,22651.0,171.6114,171.9616,171.553,171.8351,22651.0
2022-07-20 15:50:00,176.54,176.7,176.17,176.25,65910.0,171.7573,171.913,171.3973,171.4751,65910.0
2022-07-21 09:30:00,175.77,179.21,175.77,179.18,132416.0,171.0082,174.355,171.0082,174.3258,132416.0
2022-07-21 09:40:00,179.06,179.4,178.63,179.05,20565.0,174.209,174.5398,173.7907,174.1993,20565.0
2022-07-21 09:50:00,179.02,179.18,178.69,178.94,27364.0,174.1701,174.3258,173.849,174.0923,27364.0
2022-07-21 10:00:00,179.07,179.15,178.1,178.63,19513.0,174.2187,174.2966,173.275,173.7907,19513.0
2022-07-21 10:10:00,178.58,178.58,178.09,178.09,19218.0,173.742,173.742,173.2653,173.2653,19218.0
2022-07-21 10:20:00,178.13,178.15,177.61,177.99,21048.0,173.3042,173.3237,172.7983,173.168,21048.0
2022-07-21 10:30:00,177.96,178.49,177.78,178.33,32045.0,173.1388,173.6545,172.9637,173.4988,32045.0
2022-07-21 10:40:00,178.34,178.34,177.62,177.67,16465.0,173.5085,173.5085,172.808,172.8567,16465.0
2022-07-21 10:50:00,177.68,178.05,177.65,178.0,21183.0,172.8664,173.2264,172.8372,173.1777,21183.0
2022-07-21 11:00:00,177.98,178.25,177.82,178.05,19822.0,173.1583,173.421,173.0026,173.2264,19822.0
2022-07-21 11:10:00,178.01,178.17,177.97,178.09,24690.0,173.1875,173.3431,173.1486,173.2653,24690.0
2022-07-21 11:20:00,178.07,178.55,177.95,178.45,18591.0,173.2458,173.7128,173.1291,173.6155,18591.0
2022-07-21 11:30:00,178.53,179.21,178.52,179.17,24656.0,173.6934,174.355,173.6836,174.316,24656.0
2022-07-21 11:40:00,179.22,179.36,178.9,179.03,14101.0,174.3647,174.5009,174.0534,174.1798,14101.0
2022-07-21 11:50:00,179.01,179.23,179.01,179.14,10900.0,174.1604,174.3744,174.1604,174.2869,10900.0
2022-07-21 12:00:00,179.07,179.53,179.07,179.48,10912.0,174.2187,174.6663,174.2187,174.6176,10912.0
2022-07-21 12:10:00,179.47,179.54,179.3,179.49,11786.0,174.6079,174.676,174.4425,174.6274,11786.0
2022-07-21 12:20:00,179.5,179.78,179.33,179.74,93998.0,174.6371,174.9095,174.4717,174.8706,93998.0
2022-07-21 12:30:00,179.71,179.9,179.47,179.67,53131.0,174.8414,175.0263,174.6079,174.8025,53131.0
2022-07-21 12:40:00,179.66,179.77,179.36,179.37,14562.0,174.7928,174.8998,174.5009,174.5106,14562.0
2022-07-21 12:50:00,179.35,179.54,179.19,179.21,18442.0,174.4912,174.676,174.3355,174.355,18442.0
2022-07-21 13:00:00,179.25,179.34,179.14,179.18,11840.0,174.3939,174.4814,174.2869,174.3258,11840.0
2022-07-21 13:10:00,179.16,179.46,179.1,179.28,20328.0,174.3063,174.5982,174.2479,174.4231,20328.0
2022-07-21 13:20:00,179.29,179.29,178.72,178.98,10755.0,174.4328,174.4328,173.8782,174.1312,10755.0
2022-07-21 13:30:00,179.04,179.51,178.9,179.47,21673.0,174.1896,174.6468,174.0534,174.6079,21673.0
2022-07-21 13:40:00,179.47,179.88,179.47,179.65,19231.0,174.6079,175.0068,174.6079,174.783,19231.0
2022-07-21 13:50:00,179.61,179.71,179.52,179.66,13414.0,174.7441,174.8414,174.6566,174.7928,13414.0
2022-07-21 14:00:00,179.7,179.96,179.61,179.93,14053.0,174.8317,175.0846,174.7441,175.0555,14053.0
2022-07-21 14:10:00,179.96,180.14,179.88,180.08,26435.0,175.0846,175.2598,175.0068,175.2014,26435.0
2022-07-21 14:20:00,180.05,180.16,179.86,179.99,26185.0,175.1722,175.2792,174.9873,175.1138,26185.0
2022-07-21 14:30:00,179.96,179.98,179.64,179.89,14249.0,175.0846,175.1041,174.7733,175.0165,14249.0
2022-07-21 14:40:00,179.86,179.92,179.67,179.92,13503.0,174.9873,175.0457,174.8025,175.0457,13503.0
2022-07-21 14:50:00,179.92,180.04,179.85,179.89,9836.0,175.0457,175.1625,174.9776,175.0165,9836.0
2022-07-21 15:00:00,179.9,180.15,179.9,180.15,16734.0,175.0263,175.2695,175.0263,175.2695,16734.0
2022-07-21 15:10:00,180.14,180.14,179.78,179.88,13849.0,175.2598,175.2598,174.9095,175.0068,13849.0
2022-07-21 15:20:00,179.9,180.14,179.83,180.03,15274.0,175.0263,175.2598,174.9582,175.1527,15274.0
2022-07-21 15:30:00,180.05,180.35,179.91,180.34,24677.0,175.1722,175.4641,175.036,175.4543,24677.0
2022-07-21 15:40:00,180.33,180.72,180.3,180.56,117504.0,175.4446,175.824,175.4154,175.6684,117504.0
2022-07-21 15:50:00,180.55,180.75,180.3,180.63,124573.0,175.6587,175.8532,175.4154,175.7365,124573.0
2022-07-22 09:30:00,180.26,180.94,179.98,180.94,34956.0,175.3765,176.0381,175.1041,176.0381,34956.0
2022-07-22 09:40:00,180.89,181.16,180.39,180.77,18931.0,175.9894,176.2521,175.503,175.8727,18931.0
2022-07-22 09:50:00,180.78,181.03,180.0,180.34,39844.0,175.8824,176.1257,175.1236,175.4543,39844.0
2022-07-22 10:00:00,180.27,180.27,179.71,179.85,16820.0,175.3862,175.3862,174.8414,174.9776,16820.0
2022-07-22 10:10:00,179.78,180.51,179.77,180.44,19096.0,174.9095,175.6197,174.8998,175.5516,19096.0
2022-07-22 10:20:00,180.43,180.5,179.8,180.09,19091.0,175.5419,175.61,174.929,175.2111,19091.0
2022-07-22 10:30:00,180.03,180.27,179.83,180.01,8544.0,175.1527,175.3862,174.9582,175.1333,8544.0
2022-07-22 10:40:00,179.95,180.4,179.9,180.4,13484.0,175.0749,175.5127,175.0263,175.5127,13484.0
2022-07-22 10:50:00,180.37,180.44,180.11,180.14,9929.0,175.4835,175.5516,175.2306,175.2598,9929.0
2022-07-22 11:00:00,180.13,180.21,179.87,180.11,16819.0,175.25,175.3279,174.9971,175.2306,16819.0
2022-07-22 11:10:00,180.05,180.09,179.85,179.92,21558.0,175.1722,175.2111,174.9776,175.0457,21558.0
2022-07-22 11:20:00,179.91,179.92,179.35,179.35,16574.0,175.036,175.0457,174.4912,174.4912,16574.0
2022-07-22 11:30:00,179.32,179.59,179.2,179.52,33261.0,174.462,174.7247,174.3452,174.6566,33261.0
2022-07-22 11:40:00,179.53,179.53,178.36,178.53,13958.0,174.6663,174.6663,173.528,173.6934,13958.0
2022-07-22 11:50:00,178.56,178.87,178.48,178.87,12562.0,173.7226,174.0242,173.6447,174.0242,12562.0
2022-07-22 12:00:00,178.88,179.0,178.66,178.71,10588.0,174.0339,174.1506,173.8199,173.8685,10588.0
2022-07-22 12:10:00,178.7,178.91,178.54,178.73,16417.0,173.8588,174.0631,173.7031,173.888,16417.0
2022-07-22 12:20:00,178.73,178.98,178.71,178.88,9898.0,173.888,174.1312,173.8685,174.0339,9898.0
2022-07-22 12:30:00,178.89,179.1,178.67,178.67,4535.0,174.0436,174.2479,173.8296,173.8296,4535.0
2022-07-22 12:40:00,178.54,178.78,178.47,178.68,9171.0,173.7031,173.9366,173.635,173.8393,9171.0
2022-07-22 12:50:00,178.62,178.64,178.36,178.5,6270.0,173.7809,173.8004,173.528,173.6642,6270.0
2022-07-22 13:00:00,178.5,178.51,178.22,178.5,7455.0,173.6642,173.6739,173.3918,173.6642,7455.0
2022-07-22 13:10:00,178.5,178.53,178.12,178.12,9405.0,173.6642,173.6934,173.2945,173.2945,9405.0
2022-07-22 13:20:00,178.08,178.17,177.92,177.96,6100.0,173.2556,173.3431,173.0999,173.1388,6100.0
2022-07-22 13:30:00,177.88,177.93,177.71,177.9,10703.0,173.061,173.1096,172.8956,173.0804,10703.0
2022-07-22 13:40:00,177.92,177.94,177.55,177.75,10971.0,173.0999,173.1194,172.7399,172.9345,10971.0
2022-07-22 13:50:00,177.73,177.93,177.6,177.88,7864.0,172.9151,173.1096,172.7886,173.061,7864.0
2022-07-22 14:00:00,177.91,177.93,177.58,177.8,17749.0,173.0902,173.1096,172.7691,172.9832,17749.0
2022-07-22 14:10:00,177.82,177.82,177.48,177.73,12479.0,173.0026,173.0026,172.6718,172.9151,12479.0
2022-07-22 14:20:00,177.77,177.82,177.53,177.54,8397.0,172.954,173.0026,172.7205,172.7302,8397.0
2022-07-22 14:30:00,177.53,177.6,177.25,177.35,7641.0,172.7205,172.7886,172.4481,172.5453,7641.0
2022-07-22 14:40:00,177.33,177.57,177.28,177.56,6875.0,172.5259,172.7594,172.4772,172.7497,6875.0
2022-07-22 14:50:00,177.58,177.72,177.53,177.68,5964.0,172.7691,172.9053,172.7205,172.8664,5964.0
2022-07-22 15:00:00,177.65,177.71,177.39,177.43,11085.0,172.8372,172.8956,172.5843,172.6232,11085.0
2022-07-22 15:10:00,177.33,177.83,177.32,177.61,8828.0,172.5259,173.0123,172.5162,172.7983,8828.0
2022-07-22 15:20:00,177.55,177.92,177.54,177.92,21920.0,172.7399,173.0999,172.7302,173.0999,21920.0
2022-07-22 15:30:00,177.93,178.05,177.72,177.81,21457.0,173.1096,173.2264,172.9053,172.9929,21457.0
2022-07-22 15:40:00,177.82,177.95,177.58,177.81,37842.0,173.0026,173.1291,172.7691,172.9929,37842.0
2022-07-22 15:50:00,177.86,178.31,177.71,178.21,74532.0,173.0415,173.4793,172.8956,173.382,74532.0
2022-07-25 09:30:00,178.01,178.7,176.34,176.34,23391.0,173.1875,173.8588,171.5627,171.5627,23391.0
2022-07-25 09:40:00,176.46,176.52,175.37,175.5,27535.0,171.6795,171.7378,170.619,170.7455,27535.0
2022-07-25 09:50:00,175.58,176.63,175.43,176.38,33188.0,170.8233,171.8449,170.6774,171.6016,33188.0
2022-07-25 10:00:00,176.33,176.71,176.26,176.43,22440.0,171.553,171.9227,171.4849,171.6503,22440.0
2022-07-25 10:10:00,176.37,176.59,175.86,176.09,27997.0,171.5919,171.8059,171.0957,171.3195,27997.0
2022-07-25 10:20:00,176.11,176.26,175.65,175.96,14388.0,171.3389,171.4849,170.8914,171.193,14388.0
2022-07-25 10:30:00,175.84,176.1,175.6,175.71,6311.0,171.0763,171.3292,170.8428,170.9498,6311.0
2022-07-25 10:40:00,175.65,175.85,175.57,175.74,8762.0,170.8914,171.086,170.8136,170.979,8762.0
2022-07-25 10:50:00,175.75,175.79,175.41,175.55,11602.0,170.9887,171.0276,170.6579,170.7941,11602.0
2022-07-25 11:00:00,175.55,175.98,175.55,175.86,16921.0,170.7941,171.2125,170.7941,171.0957,16921.0
2022-07-25 11:10:00,175.83,175.92,175.32,175.37,10339.0,171.0665,171.1541,170.5703,170.619,10339.0
2022-07-25 11:20:00,175.41,175.75,175.38,175.75,10823.0,170.6579,170.9887,170.6287,170.9887,10823.0
2022-07-25 11:30:00,175.71,176.03,175.68,175.72,7401.0,170.9498,171.2611,170.9206,170.9595,7401.0
2022-07-25 11:40:00,175.71,176.05,175.65,175.89,6484.0,170.9498,171.2806,170.8914,171.1249,6484.0
2022-07-25 11:50:00,175.86,175.91,175.73,175.75,6456.0,171.0957,171.1444,170.9692,170.9887,6456.0
2022-07-25 12:00:00,175.69,175.78,175.55,175.55,4889.0,170.9303,171.0179,170.7941,170.7941,4889.0
2022-07-25 12:10:00,175.48,175.55,175.35,175.45,4969.0,170.726,170.7941,170.5995,170.6968,4969.0
2022-07-25 12:20:00,175.49,175.52,175.4,175.52,6380.0,170.7357,170.7649,170.6482,170.7649,6380.0
2022-07-25 12:30:00,175.58,175.95,175.57,175.83,5320.0,170.8233,171.1833,170.8136,171.0665,5320.0
2022-07-25 12:40:00,175.83,176.23,175.8,176.22,4548.0,171.0665,171.4557,171.0373,171.446,4548.0
2022-07-25 12:50:00,176.14,176.16,175.9,175.92,4391.0,171.3681,171.3876,171.1346,171.1541,4391.0
2022-07-25 13:00:00,175.9,176.06,175.82,176.04,5016.0,171.1346,171.2903,171.0568,171.2708,5016.0
2022-07-25 13:10:00,176.04,176.04,175.82,175.84,4238.0,171.2708,171.2708,171.0568,171.0763,4238.0
2022-07-25 13:20:00,175.88,175.97,175.8,175.85,5190.0,171.1152,171.2027,171.0373,171.086,5190.0
2022-07-25 13:30:00,175.81,175.87,175.52,175.53,7943.0,171.0471,171.1054,170.7649,170.7747,7943.0
2022-07-25 13:40:00,175.46,175.7,175.42,175.61,16533.0,170.7065,170.94,170.6676,170.8525,16533.0
2022-07-25 13:50:00,175.6,175.67,175.53,175.58,5640.0,170.8428,170.9109,170.7747,170.8233,5640.0
2022-07-25 14:00:00,175.55,175.58,175.38,175.42,8967.0,170.7941,170.8233,170.6287,170.6676,8967.0
2022-07-25 14:10:00,175.39,175.49,175.15,175.19,16195.0,170.6384,170.7357,170.4049,170.4439,16195.0
2022-07-25 14:20:00,175.18,175.2,174.95,174.95,16670.0,170.4341,170.4536,170.2104,170.2104,16670.0
2022-07-25 14:30:00,174.95,175.07,174.86,174.86,9608.0,170.2104,170.3271,170.1228,170.1228,9608.0
2022-07-25 14:40:00,174.88,175.0,174.65,174.69,12312.0,170.1423,170.259,169.9185,169.9574,12312.0
2022-07-25 14:50:00,174.72,174.77,174.46,174.51,12585.0,169.9866,170.0352,169.7336,169.7823,12585.0
2022-07-25 15:00:00,174.49,174.66,174.18,174.36,20000.0,169.7628,169.9282,169.4612,169.6363,20000.0
2022-07-25 15:10:00,174.37,174.41,174.09,174.31,14521.0,169.6461,169.685,169.3737,169.5877,14521.0
2022-07-25 15:20:00,174.33,174.59,174.27,174.42,15560.0,169.6072,169.8601,169.5488,169.6947,15560.0
2022-07-25 15:30:00,174.41,174.62,174.27,174.62,29735.0,169.685,169.8893,169.5488,169.8893,29735.0
2022-07-25 15:40:00,174.6,174.64,174.44,174.59,57230.0,169.8698,169.9088,169.7142,169.8601,57230.0
2022-07-25 15:50:00,174.59,175.27,174.54,175.18,109517.0,169.8601,170.5217,169.8115,170.4341,109517.0
2022-07-26 09:30:00,174.88,175.82,174.88,175.58,40048.0,170.1423,171.0568,170.1423,170.8233,40048.0
2022-07-26 09:40:00,175.41,176.05,175.23,175.27,10896.0,170.6579,171.2806,170.4828,170.5217,10896.0
2022-07-26 09:50:00,175.21,175.58,174.77,175.42,7167.0,170.4633,170.8233,170.0352,170.6676,7167.0
2022-07-26 10:00:00,175.33,175.74,175.06,175.16,24004.0,170.5801,170.979,170.3174,170.4147,24004.0
2022-07-26 10:10:00,175.16,175.21,174.78,174.85,15408.0,170.4147,170.4633,170.045,170.1131,15408.0
2022-07-26 10:20:00,174.79,175.03,174.43,174.49,10766.0,170.0547,170.2882,169.7045,169.7628,10766.0
2022-07-26 10:30:00,174.41,174.45,174.0,174.07,16230.0,169.685,169.7239,169.2861,169.3542,16230.0
2022-07-26 10:40:00,174.08,174.28,173.96,174.04,27145.0,169.3639,169.5585,169.2472,169.325,27145.0
2022-07-26 10:50:00,174.08,174.89,174.08,174.89,7808.0,169.3639,170.152,169.3639,170.152,7808.0
2022-07-26 11:00:00,174.98,175.41,174.88,175.41,5799.0,170.2396,170.6579,170.1423,170.6579,5799.0
2022-07-26 11:10:00,175.38,175.42,175.18,175.19,7445.0,170.6287,170.6676,170.4341,170.4439,7445.0
2022-07-26 11:20:00,175.17,175.41,175.15,175.36,12970.0,170.4244,170.6579,170.4049,170.6093,12970.0
2022-07-26 11:30:00,175.3,175.31,175.14,175.28,7529.0,170.5509,170.5606,170.3952,170.5314,7529.0
2022-07-26 11:40:00,175.28,175.41,175.2,175.2,7081.0,170.5314,170.6579,170.4536,170.4536,7081.0
2022-07-26 11:50:00,175.13,175.25,174.99,175.18,8280.0,170.3855,170.5022,170.2493,170.4341,8280.0
2022-07-26 12:00:00,175.16,175.45,175.11,175.45,10742.0,170.4147,170.6968,170.366,170.6968,10742.0
2022-07-26 12:10:00,175.42,175.74,175.36,175.65,5858.0,170.6676,170.979,170.6093,170.8914,5858.0
2022-07-26 12:20:00,175.58,175.78,175.47,175.53,19528.0,170.8233,171.0179,170.7163,170.7747,19528.0
2022-07-26 12:30:00,175.55,175.81,175.54,175.61,13591.0,170.7941,171.0471,170.7844,170.8525,13591.0
2022-07-26 12:40:00,175.55,175.62,175.39,175.57,7459.0,170.7941,170.8622,170.6384,170.8136,7459.0
2022-07-26 12:50:00,175.63,175.92,175.53,175.89,6706.0,170.8719,171.1541,170.7747,171.1249,6706.0
2022-07-26 13:00:00,175.87,176.04,175.81,176.04,17996.0,171.1054,171.2708,171.0471,171.2708,17996.0
2022-07-26 13:10:00,176.11,176.22,175.94,176.22,9831.0,171.3389,171.446,171.1735,171.446,9831.0
2022-07-26 13:20:00,176.25,176.49,176.15,176.49,8255.0,171.4751,171.7086,171.3779,171.7086,8255.0
2022-07-26 13:30:00,176.46,176.49,176.21,176.27,7297.0,171.6795,171.7086,171.4362,171.4946,7297.0
2022-07-26 13:40:00,176.23,176.29,176.12,176.17,7979.0,171.4557,171.5141,171.3487,171.3973,7979.0
2022-07-26 13:50:00,176.18,176.34,176.17,176.27,9135.0,171.407,171.5627,171.3973,171.4946,9135.0
2022-07-26 14:00:00,176.27,176.75,176.24,176.26,11549.0,171.4946,171.9616,171.4654,171.4849,11549.0
2022-07-26 14:10:00,176.31,176.42,176.25,176.37,7681.0,171.5335,171.6405,171.4751,171.5919,7681.0
2022-07-26 14:20:00,176.31,176.47,176.28,176.33,6694.0,171.5335,171.6892,171.5043,171.553,6694.0
2022-07-26 14:30:00,176.31,176.43,176.27,176.33,5764.0,171.5335,171.6503,171.4946,171.553,5764.0
2022-07-26 14:40:00,176.29,176.41,176.26,176.32,9211.0,171.5141,171.6308,171.4849,171.5433,9211.0
2022-07-26 14:50:00,176.34,176.47,176.31,176.36,11822.0,171.5627,171.6892,171.5335,171.5822,11822.0
2022-07-26 15:00:00,176.34,176.34,176.01,176.15,7410.0,171.5627,171.5627,171.2416,171.3779,7410.0
2022-07-26 15:10:00,176.15,176.51,176.11,176.3,9506.0,171.3779,171.7281,171.3389,171.5238,9506.0
2022-07-26 15:20:00,176.34,176.46,176.21,176.27,8251.0,171.5627,171.6795,171.4362,171.4946,8251.0
2022-07-26 15:30:00,176.26,176.63,176.23,176.63,12685.0,171.4849,171.8449,171.4557,171.8449,12685.0
2022-07-26 15:40:00,176.61,176.71,176.23,176.38,19701.0,171.8254,171.9227,171.4557,171.6016,19701.0
2022-07-26 15:50:00,176.36,176.72,176.24,176.3,93075.0,171.5822,171.9324,171.4654,171.5238,93075.0
2022-07-27 09:30:00,175.7,176.97,175.38,175.9,37480.0,170.94,172.1756,170.6287,171.1346,37480.0
2022-07-27 09:40:00,175.99,176.14,175.33,175.46,21309.0,171.2222,171.3681,170.5801,170.7065,21309.0
2022-07-27 09:50:00,175.52,176.16,175.36,176.16,13881.0,170.7649,171.3876,170.6093,171.3876,13881.0
2022-07-27 10:00:00,176.0,176.39,175.76,176.03,18470.0,171.2319,171.6114,170.9984,171.2611,18470.0
2022-07-27 10:10:00,176.26,176.7,176.22,176.31,7692.0,171.4849,171.913,171.446,171.5335,7692.0
2022-07-27 10:20:00,176.39,176.81,176.12,176.72,19375.0,171.6114,172.02,171.3487,171.9324,19375.0
2022-07-27 10:30:00,176.71,177.08,176.68,176.84,20229.0,171.9227,172.2827,171.8935,172.0492,20229.0
2022-07-27 10:40:00,176.86,177.1,176.47,177.05,10604.0,172.0686,172.3021,171.6892,172.2535,10604.0
2022-07-27 10:50:00,176.97,177.17,176.82,177.17,9456.0,172.1756,172.3702,172.0297,172.3702,9456.0
2022-07-27 11:00:00,177.21,177.31,176.57,176.62,22598.0,172.4091,172.5064,171.7865,171.8351,22598.0
2022-07-27 11:10:00,176.64,176.71,176.38,176.63,31627.0,171.8546,171.9227,171.6016,171.8449,31627.0
2022-07-27 11:20:00,176.63,176.63,176.0,176.25,8813.0,171.8449,171.8449,171.2319,171.4751,8813.0
2022-07-27 11:30:00,176.21,176.21,175.78,175.78,11898.0,171.4362,171.4362,171.0179,171.0179,11898.0
2022-07-27 11:40:00,175.82,176.06,175.82,176.06,6450.0,171.0568,171.2903,171.0568,171.2903,6450.0
2022-07-27 11:50:00,176.0,176.1,175.93,175.98,9249.0,171.2319,171.3292,171.1638,171.2125,9249.0
2022-07-27 12:00:00,175.82,175.97,175.76,175.88,7665.0,171.0568,171.2027,170.9984,171.1152,7665.0
2022-07-27 12:10:00,175.89,175.96,175.81,175.87,8487.0,171.1249,171.193,171.0471,171.1054,8487.0
2022-07-27 12:20:00,175.88,175.98,175.84,175.85,8750.0,171.1152,171.2125,171.0763,171.086,8750.0
2022-07-27 12:30:00,175.89,176.0,175.77,175.77,5052.0,171.1249,171.2319,171.0082,171.0082,5052.0
2022-07-27 12:40:00,175.72,175.82,175.67,175.71,6078.0,170.9595,171.0568,170.9109,170.9498,6078.0
2022-07-27 12:50:00,175.66,175.85,175.51,175.54,9241.0,170.9011,171.086,170.7552,170.7844,9241.0
2022-07-27 13:00:00,175.59,175.64,175.38,175.5,7117.0,170.833,170.8817,170.6287,170.7455,7117.0
2022-07-27 13:10:00,175.52,175.7,175.43,175.56,10308.0,170.7649,170.94,170.6774,170.8038,10308.0
2022-07-27 13:20:00,175.56,175.56,175.35,175.52,7354.0,170.8038,170.8038,170.5995,170.7649,7354.0
2022-07-27 13:30:00,175.59,175.69,175.54,175.64,8291.0,170.833,170.9303,170.7844,170.8817,8291.0
2022-07-27 13:40:00,175.64,175.73,175.56,175.73,8897.0,170.8817,170.9692,170.8038,170.9692,8897.0
2022-07-27 13:50:00,175.72,175.78,175.44,175.54,7192.0,170.9595,171.0179,170.6871,170.7844,7192.0
2022-07-27 14:00:00,175.61,176.03,175.46,175.63,11149.0,170.8525,171.2611,170.7065,170.8719,11149.0
2022-07-27 14:10:00,175.62,175.96,175.62,175.69,9935.0,170.8622,171.193,170.8622,170.9303,9935.0
2022-07-27 14:20:00,175.68,175.85,175.61,175.74,9658.0,170.9206,171.086,170.8525,170.979,9658.0
2022-07-27 14:30:00,175.68,176.43,175.32,176.43,17475.0,170.9206,171.6503,170.5703,171.6503,17475.0
2022-07-27 14:40:00,176.5,176.91,176.43,176.51,13179.0,171.7184,172.1173,171.6503,171.7281,13179.0
2022-07-27 14:50:00,176.59,177.12,176.51,176.7,16976.0,171.8059,172.3216,171.7281,171.913,16976.0
2022-07-27 15:00:00,176.72,177.41,176.68,177.37,11908.0,171.9324,172.6037,171.8935,172.5648,11908.0
2022-07-27 15:10:00,177.43,177.59,177.32,177.41,16666.0,172.6232,172.7788,172.5162,172.6037,16666.0
2022-07-27 15:20:00,177.43,178.04,177.37,178.04,22198.0,172.6232,173.2167,172.5648,173.2167,22198.0
2022-07-27 15:30:00,177.98,178.14,177.69,177.7,18151.0,173.1583,173.3139,172.8761,172.8859,18151.0
2022-07-27 15:40:00,177.73,177.93,177.69,177.72,31828.0,172.9151,173.1096,172.8761,172.9053,31828.0
2022-07-27 15:50:00,177.76,177.85,177.37,177.47,109922.0,172.9442,173.0318,172.5648,172.6621,109922.0
2022-07-28 09:30:00,177.73,179.39,177.73,178.97,31393.0,172.9151,174.5301,172.9151,174.1215,31393.0
2022-07-28 09:40:00,178.84,178.86,177.37,177.46,33781.0,173.995,174.0144,172.5648,172.6524,33781.0
2022-07-28 09:50:00,177.45,178.69,177.37,178.53,26800.0,172.6426,173.849,172.5648,173.6934,26800.0
2022-07-28 10:00:00,178.6,179.17,178.18,178.37,24775.0,173.7615,174.316,173.3529,173.5377,24775.0
2022-07-28 10:10:00,178.36,178.86,178.33,178.52,13087.0,173.528,174.0144,173.4988,173.6836,13087.0
2022-07-28 10:20:00,178.51,178.66,178.11,178.6,11837.0,173.6739,173.8199,173.2848,173.7615,11837.0
2022-07-28 10:30:00,178.66,179.06,178.45,178.9,11597.0,173.8199,174.209,173.6155,174.0534,11597.0
2022-07-28 10:40:00,178.93,179.43,178.92,179.38,8352.0,174.0825,174.569,174.0728,174.5204,8352.0
2022-07-28 10:50:00,179.44,180.32,179.44,180.32,11929.0,174.5787,175.4349,174.5787,175.4349,11929.0
2022-07-28 11:00:00,180.29,180.53,180.21,180.27,11449.0,175.4057,175.6392,175.3279,175.3862,11449.0
2022-07-28 11:10:00,180.22,180.89,180.11,180.84,16601.0,175.3376,175.9894,175.2306,175.9408,16601.0
2022-07-28 11:20:00,180.85,181.45,180.81,181.44,9494.0,175.9505,176.5343,175.9116,176.5245,9494.0
2022-07-28 11:30:00,181.54,181.54,181.16,181.2,10335.0,176.6218,176.6218,176.2521,176.291,10335.0
2022-07-28 11:40:00,181.22,181.85,181.15,181.57,25874.0,176.3105,176.9234,176.2424,176.651,25874.0
2022-07-28 11:50:00,181.65,181.7,181.29,181.32,8569.0,176.7289,176.7775,176.3786,176.4078,8569.0
2022-07-28 12:00:00,181.37,181.65,181.3,181.49,8338.0,176.4564,176.7289,176.3883,176.5732,8338.0
2022-07-28 12:10:00,181.51,181.73,181.5,181.6,7773.0,176.5926,176.8067,176.5829,176.6802,7773.0
2022-07-28 12:20:00,181.63,182.15,181.6,182.04,8874.0,176.7094,177.2153,176.6802,177.1083,8874.0
2022-07-28 12:30:00,182.02,182.15,181.96,182.09,5993.0,177.0888,177.2153,177.0305,177.1569,5993.0
2022-07-28 12:40:00,182.09,182.4,182.03,182.32,7159.0,177.1569,177.4585,177.0986,177.3807,7159.0
2022-07-28 12:50:00,182.35,182.38,181.92,181.92,9613.0,177.4099,177.4391,176.9915,176.9915,9613.0
2022-07-28 13:00:00,181.94,182.16,181.85,182.12,16985.0,177.011,177.225,176.9234,177.1861,16985.0
2022-07-28 13:10:00,182.18,182.35,182.0,182.15,12794.0,177.2445,177.4099,177.0694,177.2153,12794.0
2022-07-28 13:20:00,182.18,182.48,182.15,182.38,7772.0,177.2445,177.5364,177.2153,177.4391,7772.0
2022-07-28 13:30:00,182.4,182.67,182.3,182.54,7058.0,177.4585,177.7212,177.3612,177.5947,7058.0
2022-07-28 13:40:00,182.62,182.83,182.54,182.83,11934.0,177.6726,177.8769,177.5947,177.8769,11934.0
2022-07-28 13:50:00,182.81,183.02,182.71,182.92,4440.0,177.8574,178.0617,177.7601,177.9644,4440.0
2022-07-28 14:00:00,182.9,182.9,182.67,182.79,8910.0,177.945,177.945,177.7212,177.838,8910.0
2022-07-28 14:10:00,182.77,183.14,182.64,183.13,10203.0,177.8185,178.1785,177.692,178.1688,10203.0
2022-07-28 14:20:00,183.21,183.49,183.11,183.44,9638.0,178.2466,178.519,178.1493,178.4704,9638.0
2022-07-28 14:30:00,183.5,183.73,183.41,183.7,8881.0,178.5287,178.7525,178.4412,178.7233,8881.0
2022-07-28 14:40:00,183.66,183.81,183.43,183.44,13153.0,178.6844,178.8303,178.4606,178.4704,13153.0
2022-07-28 14:50:00,183.4,183.41,183.13,183.33,8933.0,178.4314,178.4412,178.1688,178.3633,8933.0
2022-07-28 15:00:00,183.34,183.56,183.19,183.3,12319.0,178.3731,178.5871,178.2271,178.3342,12319.0
2022-07-28 15:10:00,183.31,183.37,182.96,183.0,14349.0,178.3439,178.4023,178.0034,178.0423,14349.0
2022-07-28 15:20:00,183.0,183.1,182.63,182.77,9290.0,178.0423,178.1396,177.6823,177.8185,9290.0
2022-07-28 15:30:00,182.74,182.78,182.48,182.58,19791.0,177.7893,177.8282,177.5364,177.6337,19791.0
2022-07-28 15:40:00,182.56,182.57,182.13,182.43,27396.0,177.6142,177.6239,177.1958,177.4877,27396.0
2022-07-28 15:50:00,182.42,182.67,182.01,182.27,98536.0,177.478,177.7212,177.0791,177.3321,98536.0
2022-07-29 09:30:00,182.2,182.45,180.98,181.29,28034.0,177.264,177.5072,176.077,176.3786,28034.0
2022-07-29 09:40:00,181.56,181.73,180.89,181.09,17214.0,176.6413,176.8067,175.9894,176.184,17214.0
2022-07-29 09:50:00,181.14,181.17,179.89,180.49,15842.0,176.2327,176.2619,175.0165,175.6003,15842.0
2022-07-29 10:00:00,180.55,181.28,180.3,181.27,12212.0,175.6587,176.3689,175.4154,176.3591,12212.0
2022-07-29 10:10:00,181.24,181.3,180.26,180.36,23082.0,176.33,176.3883,175.3765,175.4738,23082.0
2022-07-29 10:20:00,180.34,181.02,180.31,180.77,27908.0,175.4543,176.1159,175.4252,175.8727,27908.0
2022-07-29 10:30:00,180.83,181.24,180.72,181.02,7534.0,175.9311,176.33,175.824,176.1159,7534.0
2022-07-29 10:40:00,180.92,181.22,180.77,181.1,13923.0,176.0186,176.3105,175.8727,176.1938,13923.0
2022-07-29 10:50:00,180.96,181.13,180.8,180.92,16060.0,176.0575,176.2229,175.9019,176.0186,16060.0
2022-07-29 11:00:00,180.94,181.07,180.81,181.03,12187.0,176.0381,176.1646,175.9116,176.1257,12187.0
2022-07-29 11:10:00,180.98,181.4,180.81,181.4,16143.0,176.077,176.4856,175.9116,176.4856,16143.0
2022-07-29 11:20:00,181.4,181.4,180.96,181.03,18322.0,176.4856,176.4856,176.0575,176.1257,18322.0
2022-07-29 11:30:00,181.11,181.14,180.78,180.97,8640.0,176.2035,176.2327,175.8824,176.0673,8640.0
2022-07-29 11:40:00,180.9,181.01,180.7,180.76,10381.0,175.9992,176.1062,175.8046,175.863,10381.0
2022-07-29 11:50:00,180.73,180.84,180.67,180.72,16128.0,175.8338,175.9408,175.7754,175.824,16128.0
2022-07-29 12:00:00,180.76,180.88,180.64,180.69,11705.0,175.863,175.9797,175.7462,175.7949,11705.0
2022-07-29 12:10:00,180.75,181.03,180.66,181.03,6563.0,175.8532,176.1257,175.7657,176.1257,6563.0
2022-07-29 12:20:00,181.03,181.03,180.82,180.97,4904.0,176.1257,176.1257,175.9213,176.0673,4904.0
2022-07-29 12:30:00,180.97,181.26,180.9,181.08,7512.0,176.0673,176.3494,175.9992,176.1743,7512.0
2022-07-29 12:40:00,181.09,181.23,181.03,181.19,5005.0,176.184,176.3202,176.1257,176.2813,5005.0
2022-07-29 12:50:00,181.25,181.6,181.25,181.49,13345.0,176.3397,176.6802,176.3397,176.5732,13345.0
2022-07-29 13:00:00,181.57,181.57,181.34,181.46,5580.0,176.651,176.651,176.4273,176.544,5580.0
2022-07-29 13:10:00,181.52,181.53,181.31,181.31,13816.0,176.6024,176.6121,176.3981,176.3981,13816.0
2022-07-29 13:20:00,181.34,181.34,180.95,181.02,7864.0,176.4273,176.4273,176.0478,176.1159,7864.0
2022-07-29 13:30:00,181.03,181.24,181.01,181.21,10778.0,176.1257,176.33,176.1062,176.3008,10778.0
2022-07-29 13:40:00,181.23,181.34,180.92,181.21,9694.0,176.3202,176.4273,176.0186,176.3008,9694.0
2022-07-29 13:50:00,181.15,181.29,181.13,181.16,7722.0,176.2424,176.3786,176.2229,176.2521,7722.0
2022-07-29 14:00:00,181.22,181.46,181.16,181.37,9873.0,176.3105,176.544,176.2521,176.4564,9873.0
2022-07-29 14:10:00,181.37,181.7,181.36,181.7,9367.0,176.4564,176.7775,176.4467,176.7775,9367.0
2022-07-29 14:20:00,181.64,181.72,181.51,181.7,8020.0,176.7191,176.797,176.5926,176.7775,8020.0
2022-07-29 14:30:00,181.73,181.79,181.61,181.61,8404.0,176.8067,176.8651,176.6899,176.6899,8404.0
2022-07-29 14:40:00,181.58,181.65,181.36,181.58,9114.0,176.6608,176.7289,176.4467,176.6608,9114.0
2022-07-29 14:50:00,181.6,181.94,181.49,181.94,14856.0,176.6802,177.011,176.5732,177.011,14856.0
2022-07-29 15:00:00,181.91,182.19,181.89,181.94,9284.0,176.9818,177.2542,176.9624,177.011,9284.0
2022-07-29 15:10:00,181.96,182.1,181.87,182.05,8380.0,177.0305,177.1667,176.9429,177.118,8380.0
2022-07-29 15:20:00,182.06,182.37,182.02,182.35,13476.0,177.1277,177.4293,177.0888,177.4099,13476.0
2022-07-29 15:30:00,182.37,182.72,182.36,182.61,26447.0,177.4293,177.7699,177.4196,177.6628,26447.0
2022-07-29 15:40:00,182.62,182.88,182.56,182.61,33819.0,177.6726,177.9255,177.6142,177.6628,33819.0
2022-07-29 15:50:00,182.64,182.81,182.36,182.54,136520.0,177.692,177.8574,177.4196,177.5947,136520.0
2022-08-01 09:30:00,181.0,181.5,180.76,181.06,48187.0,176.0965,176.5829,175.863,176.1548,48187.0
2022-08-01 09:40:00,181.04,181.35,180.9,181.34,17526.0,176.1354,176.437,175.9992,176.4273,17526.0
2022-08-01 09:50:00,181.27,182.12,181.26,181.68,14726.0,176.3591,177.1861,176.3494,176.758,14726.0
2022-08-01 10:00:00,181.61,181.96,181.31,181.91,16182.0,176.6899,177.0305,176.3981,176.9818,16182.0
2022-08-01 10:10:00,181.82,181.96,181.16,181.22,15246.0,176.8942,177.0305,176.2521,176.3105,15246.0
2022-08-01 10:20:00,181.23,181.67,181.0,181.09,21734.0,176.3202,176.7483,176.0965,176.184,21734.0
2022-08-01 10:30:00,181.05,181.08,180.67,180.75,25424.0,176.1451,176.1743,175.7754,175.8532,25424.0
2022-08-01 10:40:00,180.75,181.54,180.75,181.54,15336.0,175.8532,176.6218,175.8532,176.6218,15336.0
2022-08-01 10:50:00,181.49,181.7,181.2,181.48,8115.0,176.5732,176.7775,176.291,176.5635,8115.0
2022-08-01 11:00:00,181.53,181.56,181.07,181.42,9222.0,176.6121,176.6413,176.1646,176.5051,9222.0
2022-08-01 11:10:00,181.45,181.56,181.03,181.03,14313.0,176.5343,176.6413,176.1257,176.1257,14313.0
2022-08-01 11:20:00,180.99,181.71,180.89,181.69,12604.0,176.0867,176.7872,175.9894,176.7678,12604.0
2022-08-01 11:30:00,181.65,181.66,181.41,181.56,7668.0,176.7289,176.7386,176.4954,176.6413,7668.0
2022-08-01 11:40:00,181.58,182.01,181.56,182.0,9598.0,176.6608,177.0791,176.6413,177.0694,9598.0
2022-08-01 11:50:00,181.97,181.99,181.63,181.66,9231.0,177.0402,177.0596,176.7094,176.7386,9231.0
2022-08-01 12:00:00,181.65,181.69,181.27,181.27,9552.0,176.7289,176.7678,176.3591,176.3591,9552.0
2022-08-01 12:10:00,181.25,181.26,180.64,180.98,12552.0,176.3397,176.3494,175.7462,176.077,12552.0
2022-08-01 12:20:00,180.96,181.16,180.96,181.05,17697.0,176.0575,176.2521,176.0575,176.1451,17697.0
2022-08-01 12:30:00,181.07,181.11,180.73,180.86,26321.0,176.1646,176.2035,175.8338,175.9603,26321.0
2022-08-01 12:40:00,180.8,180.8,180.53,180.64,13794.0,175.9019,175.9019,175.6392,175.7462,13794.0
2022-08-01 12:50:00,180.69,181.22,180.69,181.19,10729.0,175.7949,176.3105,175.7949,176.2813,10729.0
2022-08-01 13:00:00,181.22,181.22,180.6,180.78,6703.0,176.3105,176.3105,175.7073,175.8824,6703.0
2022-08-01 13:10:00,180.76,180.89,180.56,180.65,10957.0,175.863,175.9894,175.6684,175.7559,10957.0
2022-08-01 13:20:00,180.68,180.69,180.21,180.21,12378.0,175.7851,175.7949,175.3279,175.3279,12378.0
2022-08-01 13:30:00,180.27,180.3,179.86,180.28,14919.0,175.3862,175.4154,174.9873,175.396,14919.0
2022-08-01 13:40:00,180.28,180.3,179.87,180.3,16257.0,175.396,175.4154,174.9971,175.4154,16257.0
2022-08-01 13:50:00,180.26,180.33,180.01,180.26,9445.0,175.3765,175.4446,175.1333,175.3765,9445.0
2022-08-01 14:00:00,180.25,180.25,179.93,180.22,17042.0,175.3668,175.3668,175.0555,175.3376,17042.0
2022-08-01 14:10:00,180.24,180.34,179.88,179.95,12768.0,175.3571,175.4543,175.0068,175.0749,12768.0
2022-08-01 14:20:00,179.96,180.09,179.72,179.86,10919.0,175.0846,175.2111,174.8511,174.9873,10919.0
2022-08-01 14:30:00,179.86,180.16,179.86,180.07,9404.0,174.9873,175.2792,174.9873,175.1917,9404.0
2022-08-01 14:40:00,180.13,180.16,179.74,179.75,6628.0,175.25,175.2792,174.8706,174.8803,6628.0
2022-08-01 14:50:00,179.7,180.1,179.6,180.04,6019.0,174.8317,175.2208,174.7344,175.1625,6019.0
2022-08-01 15:00:00,180.05,180.06,179.9,179.95,7693.0,175.1722,175.1819,175.0263,175.0749,7693.0
2022-08-01 15:10:00,179.94,179.98,179.78,179.8,5951.0,175.0652,175.1041,174.9095,174.929,5951.0
2022-08-01 15:20:00,179.78,179.83,179.61,179.72,14632.0,174.9095,174.9582,174.7441,174.8511,14632.0
2022-08-01 15:30:00,179.68,179.99,179.67,179.89,14725.0,174.8122,175.1138,174.8025,175.0165,14725.0
2022-08-01 15:40:00,179.89,179.98,179.34,179.63,19322.0,175.0165,175.1041,174.4814,174.7636,19322.0
2022-08-01 15:50:00,179.67,180.02,179.49,179.8,43481.0,174.8025,175.143,174.6274,174.929,43481.0
2022-08-02 09:30:00,179.82,180.84,178.97,178.98,46285.0,174.9484,175.9408,174.1215,174.1312,46285.0
2022-08-02 09:40:00,179.03,179.25,178.42,178.66,19339.0,174.1798,174.3939,173.5864,173.8199,19339.0
2022-08-02 09:50:00,178.66,178.83,177.61,177.98,30983.0,173.8199,173.9853,172.7983,173.1583,30983.0
2022-08-02 10:00:00,178.07,179.12,177.97,178.7,18737.0,173.2458,174.2674,173.1486,173.8588,18737.0
2022-08-02 10:10:00,178.65,179.37,178.64,179.37,10680.0,173.8101,174.5106,173.8004,174.5106,10680.0
2022-08-02 10:20:00,179.7,180.16,179.42,180.16,14467.0,174.8317,175.2792,174.5593,175.2792,14467.0
2022-08-02 10:30:00,180.18,180.7,180.18,180.56,12292.0,175.2987,175.8046,175.2987,175.6684,12292.0
2022-08-02 10:40:00,180.59,180.98,180.56,180.89,6573.0,175.6976,176.077,175.6684,175.9894,6573.0
2022-08-02 10:50:00,180.87,181.56,180.85,181.19,10086.0,175.97,176.6413,175.9505,176.2813,10086.0
2022-08-02 11:00:00,181.13,181.3,180.57,180.71,11334.0,176.2229,176.3883,175.6781,175.8143,11334.0
2022-08-02 11:10:00,180.63,180.68,180.18,180.42,15847.0,175.7365,175.7851,175.2987,175.5322,15847.0
2022-08-02 11:20:00,180.36,180.56,180.23,180.56,4337.0,175.4738,175.6684,175.3473,175.6684,4337.0
2022-08-02 11:30:00,180.57,180.59,180.22,180.51,9471.0,175.6781,175.6976,175.3376,175.6197,9471.0
2022-08-02 11:40:00,180.5,180.61,180.33,180.41,9079.0,175.61,175.717,175.4446,175.5224,9079.0
2022-08-02 11:50:00,180.41,180.68,180.37,180.43,7754.0,175.5224,175.7851,175.4835,175.5419,7754.0
2022-08-02 12:00:00,180.48,180.68,180.43,180.58,8818.0,175.5906,175.7851,175.5419,175.6878,8818.0
2022-08-02 12:10:00,180.51,180.82,180.51,180.76,10200.0,175.6197,175.9213,175.6197,175.863,10200.0
2022-08-02 12:20:00,180.78,180.84,180.41,180.56,8668.0,175.8824,175.9408,175.5224,175.6684,8668.0
2022-08-02 12:30:00,180.57,180.81,180.5,180.81,8804.0,175.6781,175.9116,175.61,175.9116,8804.0
2022-08-02 12:40:00,180.76,180.94,180.65,180.94,7908.0,175.863,176.0381,175.7559,176.0381,7908.0
2022-08-02 12:50:00,180.91,181.23,180.88,181.13,7524.0,176.0089,176.3202,175.9797,176.2229,7524.0
2022-08-02 13:00:00,181.07,181.08,180.64,180.68,9180.0,176.1646,176.1743,175.7462,175.7851,9180.0
2022-08-02 13:10:00,180.7,180.85,180.54,180.77,10684.0,175.8046,175.9505,175.6489,175.8727,10684.0
2022-08-02 13:20:00,180.74,180.87,180.3,180.32,18381.0,175.8435,175.97,175.4154,175.4349,18381.0
2022-08-02 13:30:00,180.28,180.3,179.93,179.93,8383.0,175.396,175.4154,175.0555,175.0555,8383.0
2022-08-02 13:40:00,179.89,180.07,179.65,179.7,7625.0,175.0165,175.1917,174.783,174.8317,7625.0
2022-08-02 13:50:00,179.65,179.9,179.6,179.79,7098.0,174.783,175.0263,174.7344,174.9192,7098.0
2022-08-02 14:00:00,179.81,180.25,179.65,180.25,7925.0,174.9387,175.3668,174.783,175.3668,7925.0
2022-08-02 14:10:00,180.27,180.29,179.9,179.99,11766.0,175.3862,175.4057,175.0263,175.1138,11766.0
2022-08-02 14:20:00,180.02,180.24,179.79,179.9,18709.0,175.143,175.3571,174.9192,175.0263,18709.0
2022-08-02 14:30:00,180.0,180.17,179.72,179.82,13041.0,175.1236,175.2889,174.8511,174.9484,13041.0
2022-08-02 14:40:00,179.84,179.89,179.55,179.71,10473.0,174.9679,175.0165,174.6857,174.8414,10473.0
2022-08-02 14:50:00,179.72,179.75,179.41,179.5,11489.0,174.8511,174.8803,174.5495,174.6371,11489.0
2022-08-02 15:00:00,179.48,179.82,179.45,179.45,8948.0,174.6176,174.9484,174.5885,174.5885,8948.0
2022-08-02 15:10:00,179.45,179.5,179.11,179.16,11870.0,174.5885,174.6371,174.2577,174.3063,11870.0
2022-08-02 15:20:00,179.12,179.3,179.08,179.21,11088.0,174.2674,174.4425,174.2285,174.355,11088.0
2022-08-02 15:30:00,179.17,179.44,179.05,179.19,23021.0,174.316,174.5787,174.1993,174.3355,23021.0
2022-08-02 15:40:00,179.23,179.28,178.96,179.0,26772.0,174.3744,174.4231,174.1117,174.1506,26772.0
2022-08-02 15:50:00,179.05,179.14,178.73,178.86,86975.0,174.1993,174.2869,173.888,174.0144,86975.0
2022-08-03 09:30:00,179.64,179.98,179.01,179.82,45450.0,174.7733,175.1041,174.1604,174.9484,45450.0
2022-08-03 09:40:00,179.69,179.69,178.42,179.17,14348.0,174.822,174.822,173.5864,174.316,14348.0
2022-08-03 09:50:00,179.13,179.71,178.69,179.63,16470.0,174.2771,174.8414,173.849,174.7636,16470.0
2022-08-03 10:00:00,179.59,180.72,179.07,180.0,15459.0,174.7247,175.824,174.2187,175.1236,15459.0
2022-08-03 10:10:00,180.0,180.28,179.84,179.92,10997.0,175.1236,175.396,174.9679,175.0457,10997.0
2022-08-03 10:20:00,180.03,180.1,179.63,179.63,7050.0,175.1527,175.2208,174.7636,174.7636,7050.0
2022-08-03 10:30:00,179.57,180.09,179.48,179.97,10107.0,174.7052,175.2111,174.6176,175.0944,10107.0
2022-08-03 10:40:00,180.01,180.35,179.85,180.35,8678.0,175.1333,175.4641,174.9776,175.4641,8678.0
2022-08-03 10:50:00,180.2,180.21,179.81,180.11,19174.0,175.3181,175.3279,174.9387,175.2306,19174.0
2022-08-03 11:00:00,180.14,180.31,180.06,180.3,17506.0,175.2598,175.4252,175.1819,175.4154,17506.0
2022-08-03 11:10:00,180.25,180.48,180.0,180.09,11992.0,175.3668,175.5906,175.1236,175.2111,11992.0
2022-08-03 11:20:00,180.03,180.28,179.99,180.15,7813.0,175.1527,175.396,175.1138,175.2695,7813.0
2022-08-03 11:30:00,180.15,180.51,180.15,180.49,4800.0,175.2695,175.6197,175.2695,175.6003,4800.0
2022-08-03 11:40:00,180.55,180.56,180.14,180.2,14693.0,175.6587,175.6684,175.2598,175.3181,14693.0
2022-08-03 11:50:00,180.16,180.66,180.0,180.64,19158.0,175.2792,175.7657,175.1236,175.7462,19158.0
2022-08-03 12:00:00,180.59,180.72,180.27,180.27,8033.0,175.6976,175.824,175.3862,175.3862,8033.0
2022-08-03 12:10:00,180.32,180.32,179.96,180.26,48675.0,175.4349,175.4349,175.0846,175.3765,48675.0
2022-08-03 12:20:00,180.27,180.73,180.13,180.58,35307.0,175.3862,175.8338,175.25,175.6878,35307.0
2022-08-03 12:30:00,180.59,180.85,180.57,180.64,14499.0,175.6976,175.9505,175.6781,175.7462,14499.0
2022-08-03 12:40:00,180.69,180.77,180.55,180.77,7226.0,175.7949,175.8727,175.6587,175.8727,7226.0
2022-08-03 12:50:00,180.7,180.7,180.43,180.5,6223.0,175.8046,175.8046,175.5419,175.61,6223.0
2022-08-03 13:00:00,180.52,180.74,180.38,180.44,18974.0,175.6295,175.8435,175.4933,175.5516,18974.0
2022-08-03 13:10:00,180.41,180.53,180.31,180.41,6364.0,175.5224,175.6392,175.4252,175.5224,6364.0
2022-08-03 13:20:00,180.42,180.44,180.22,180.41,9301.0,175.5322,175.5516,175.3376,175.5224,9301.0
2022-08-03 13:30:00,180.38,180.6,180.25,180.25,11802.0,175.4933,175.7073,175.3668,175.3668,11802.0
2022-08-03 13:40:00,180.21,180.27,180.07,180.2,13148.0,175.3279,175.3862,175.1917,175.3181,13148.0
2022-08-03 13:50:00,180.19,180.28,180.07,180.13,12389.0,175.3084,175.396,175.1917,175.25,12389.0
2022-08-03 14:00:00,180.14,180.36,179.98,180.03,5756.0,175.2598,175.4738,175.1041,175.1527,5756.0
2022-08-03 14:10:00,180.01,180.06,179.85,179.98,9291.0,175.1333,175.1819,174.9776,175.1041,9291.0
2022-08-03 14:20:00,180.0,180.03,179.65,180.01,46604.0,175.1236,175.1527,174.783,175.1333,46604.0
2022-08-03 14:30:00,180.08,180.08,179.73,179.73,14303.0,175.2014,175.2014,174.8609,174.8609,14303.0
2022-08-03 14:40:00,179.7,179.71,179.41,179.62,23901.0,174.8317,174.8414,174.5495,174.7538,23901.0
2022-08-03 14:50:00,179.63,179.8,179.57,179.72,14075.0,174.7636,174.929,174.7052,174.8511,14075.0
2022-08-03 15:00:00,179.7,180.06,179.65,179.92,14696.0,174.8317,175.1819,174.783,175.0457,14696.0
2022-08-03 15:10:00,179.89,179.96,179.8,179.83,11712.0,175.0165,175.0846,174.929,174.9582,11712.0
2022-08-03 15:20:00,179.82,180.08,179.74,179.94,15885.0,174.9484,175.2014,174.8706,175.0652,15885.0
2022-08-03 15:30:00,179.94,180.35,179.82,180.31,46450.0,175.0652,175.4641,174.9484,175.4252,46450.0
2022-08-03 15:40:00,180.33,180.52,180.14,180.15,39387.0,175.4446,175.6295,175.2598,175.2695,39387.0
2022-08-03 15:50:00,180.16,180.57,180.03,180.06,175786.0,175.2792,175.6781,175.1527,175.1819,175786.0
2022-08-04 09:30:00,181.22,181.9,176.52,177.86,81227.0,176.3105,176.9721,171.7378,173.0415,81227.0
2022-08-04 09:40:00,177.35,178.8,176.97,176.97,20030.0,172.5453,173.9561,172.1756,172.1756,20030.0
2022-08-04 09:50:00,177.07,177.77,176.44,177.1,27923.0,172.2729,172.954,171.66,172.3021,27923.0
2022-08-04 10:00:00,177.12,177.65,176.55,176.63,24124.0,172.3216,172.8372,171.767,171.8449,24124.0
2022-08-04 10:10:00,176.65,176.65,175.29,175.42,17387.0,171.8643,171.8643,170.5412,170.6676,17387.0
2022-08-04 10:20:00,175.43,175.45,174.87,175.42,29868.0,170.6774,170.6968,170.1325,170.6676,29868.0
2022-08-04 10:30:00,175.36,175.87,175.04,175.17,28897.0,170.6093,171.1054,170.2979,170.4244,28897.0
2022-08-04 10:40:00,175.17,175.24,174.49,175.01,49758.0,170.4244,170.4925,169.7628,170.2687,49758.0
2022-08-04 10:50:00,175.01,175.01,174.57,174.94,29858.0,170.2687,170.2687,169.8407,170.2006,29858.0
2022-08-04 11:00:00,174.91,175.11,174.67,174.75,40483.0,170.1714,170.366,169.938,170.0158,40483.0
2022-08-04 11:10:00,174.75,174.75,173.8,174.02,21142.0,170.0158,170.0158,169.0915,169.3056,21142.0
2022-08-04 11:20:00,174.02,174.84,173.85,174.62,30691.0,169.3056,170.1033,169.1402,169.8893,30691.0
2022-08-04 11:30:00,174.62,175.13,174.52,174.72,47064.0,169.8893,170.3855,169.792,169.9866,47064.0
2022-08-04 11:40:00,174.72,175.03,173.73,173.74,29846.0,169.9866,170.2882,169.0234,169.0331,29846.0
2022-08-04 11:50:00,173.85,173.85,173.02,173.51,31013.0,169.1402,169.1402,168.3327,168.8094,31013.0
2022-08-04 12:00:00,173.51,173.9,172.92,173.31,26951.0,168.8094,169.1888,168.2354,168.6148,26951.0
2022-08-04 12:10:00,173.27,173.33,173.01,173.2,11321.0,168.5759,168.6343,168.3229,168.5078,11321.0
2022-08-04 12:20:00,173.15,173.78,173.13,173.66,18667.0,168.4591,169.0721,168.4397,168.9553,18667.0
2022-08-04 12:30:00,173.6,173.97,173.46,173.5,17328.0,168.8969,169.2569,168.7607,168.7996,17328.0
2022-08-04 12:40:00,173.44,173.6,172.82,173.0,19323.0,168.7413,168.8969,168.1381,168.3132,19323.0
2022-08-04 12:50:00,172.99,174.08,172.96,173.69,43037.0,168.3035,169.3639,168.2743,168.9845,43037.0
2022-08-04 13:00:00,173.79,174.28,173.64,174.27,39895.0,169.0818,169.5585,168.9359,169.5488,39895.0
2022-08-04 13:10:00,174.29,174.79,174.0,174.0,37902.0,169.5682,170.0547,169.2861,169.2861,37902.0
2022-08-04 13:20:00,173.94,174.33,173.44,174.11,25602.0,169.2277,169.6072,168.7413,169.3931,25602.0
2022-08-04 13:30:00,174.1,174.3,173.95,174.3,15237.0,169.3834,169.578,169.2375,169.578,15237.0
2022-08-04 13:40:00,174.29,174.32,173.99,174.14,19166.0,169.5682,169.5974,169.2764,169.4223,19166.0
2022-08-04 13:50:00,174.1,174.7,173.97,174.55,27854.0,169.3834,169.9671,169.2569,169.8212,27854.0
2022-08-04 14:00:00,174.57,174.61,173.82,173.97,21361.0,169.8407,169.8796,169.111,169.2569,21361.0
2022-08-04 14:10:00,173.98,174.03,173.51,173.56,17671.0,169.2666,169.3153,168.8094,168.858,17671.0
2022-08-04 14:20:00,173.52,173.54,173.09,173.5,15808.0,168.8191,168.8386,168.4008,168.7996,15808.0
2022-08-04 14:30:00,173.55,173.63,173.3,173.4,9275.0,168.8483,168.9261,168.6051,168.7024,9275.0
2022-08-04 14:40:00,173.4,173.96,173.35,173.67,23747.0,168.7024,169.2472,168.6537,168.965,23747.0
2022-08-04 14:50:00,173.77,174.3,173.74,174.21,19693.0,169.0623,169.578,169.0331,169.4904,19693.0
2022-08-04 15:00:00,174.21,174.86,174.2,174.72,32725.0,169.4904,170.1228,169.4807,169.9866,32725.0
2022-08-04 15:10:00,174.72,174.88,174.62,174.76,28457.0,169.9866,170.1423,169.8893,170.0255,28457.0
2022-08-04 15:20:00,174.76,174.87,174.36,174.46,35364.0,170.0255,170.1325,169.6363,169.7336,35364.0
2022-08-04 15:30:00,174.47,174.63,174.34,174.36,52623.0,169.7434,169.899,169.6169,169.6363,52623.0
2022-08-04 15:40:00,174.37,174.41,174.01,174.03,54316.0,169.6461,169.685,169.2958,169.3153,54316.0
2022-08-04 15:50:00,174.14,174.49,174.01,174.42,205356.0,169.4223,169.7628,169.2958,169.6947,205356.0
2022-08-05 09:30:00,171.74,172.92,171.54,171.92,53993.0,167.0873,168.2354,166.8927,167.2625,53993.0
2022-08-05 09:40:00,172.08,172.12,170.7,170.78,32321.0,167.4181,167.457,166.0755,166.1533,32321.0
2022-08-05 09:50:00,170.82,171.71,170.65,171.3,67470.0,166.1923,167.0581,166.0269,166.6592,67470.0
2022-08-05 10:00:00,171.36,173.46,171.29,173.43,33217.0,166.7176,168.7607,166.6495,168.7315,33217.0
2022-08-05 10:10:00,173.45,174.08,172.99,174.0,36500.0,168.751,169.3639,168.3035,169.2861,36500.0
2022-08-05 10:20:00,174.08,174.49,174.01,174.42,43531.0,169.3639,169.7628,169.2958,169.6947,43531.0
2022-08-05 10:30:00,174.55,174.81,174.16,174.37,22982.0,169.8212,170.0742,169.4418,169.6461,22982.0
2022-08-05 10:40:00,174.45,174.46,173.94,174.32,26612.0,169.7239,169.7336,169.2277,169.5974,26612.0
2022-08-05 10:50:00,174.31,175.08,174.09,174.95,16719.0,169.5877,170.3368,169.3737,170.2104,16719.0
2022-08-05 11:00:00,174.89,174.92,174.4,174.79,18907.0,170.152,170.1812,169.6753,170.0547,18907.0
2022-08-05 11:10:00,174.8,174.81,174.41,174.41,16100.0,170.0644,170.0742,169.685,169.685,16100.0
2022-08-05 11:20:00,174.37,174.37,173.34,173.72,17637.0,169.6461,169.6461,168.644,169.0137,17637.0
2022-08-05 11:30:00,173.76,174.23,173.67,174.23,14370.0,169.0526,169.5099,168.965,169.5099,14370.0
2022-08-05 11:40:00,174.23,174.39,173.96,174.35,11979.0,169.5099,169.6655,169.2472,169.6266,11979.0
2022-08-05 11:50:00,174.42,174.43,173.81,173.99,13973.0,169.6947,169.7045,169.1013,169.2764,13973.0
2022-08-05 12:00:00,174.07,174.23,173.62,173.71,15013.0,169.3542,169.5099,168.9164,169.004,15013.0
2022-08-05 12:10:00,173.7,173.99,173.7,173.85,10945.0,168.9942,169.2764,168.9942,169.1402,10945.0
2022-08-05 12:20:00,173.8,173.9,173.58,173.89,17077.0,169.0915,169.1888,168.8775,169.1791,17077.0
2022-08-05 12:30:00,173.94,173.95,173.32,173.33,13975.0,169.2277,169.2375,168.6245,168.6343,13975.0
2022-08-05 12:40:00,173.3,173.97,173.27,173.89,9682.0,168.6051,169.2569,168.5759,169.1791,9682.0
2022-08-05 12:50:00,173.87,174.08,173.6,174.08,18205.0,169.1596,169.3639,168.8969,169.3639,18205.0
2022-08-05 13:00:00,174.01,174.13,173.2,173.58,52600.0,169.2958,169.4126,168.5078,168.8775,52600.0
2022-08-05 13:10:00,173.58,174.03,173.48,173.94,10685.0,168.8775,169.3153,168.7802,169.2277,10685.0
2022-08-05 13:20:00,173.88,173.88,173.46,173.61,11811.0,169.1694,169.1694,168.7607,168.9067,11811.0
2022-08-05 13:30:00,173.6,173.8,173.6,173.71,6126.0,168.8969,169.0915,168.8969,169.004,6126.0
2022-08-05 13:40:00,173.76,174.03,173.74,173.77,10984.0,169.0526,169.3153,169.0331,169.0623,10984.0
2022-08-05 13:50:00,173.71,173.78,173.6,173.64,9278.0,169.004,169.0721,168.8969,168.9359,9278.0
2022-08-05 14:00:00,173.58,173.75,173.46,173.54,13960.0,168.8775,169.0429,168.7607,168.8386,13960.0
2022-08-05 14:10:00,173.57,173.67,173.45,173.62,10676.0,168.8678,168.965,168.751,168.9164,10676.0
2022-08-05 14:20:00,173.64,173.74,173.53,173.53,11132.0,168.9359,169.0331,168.8288,168.8288,11132.0
2022-08-05 14:30:00,173.52,173.73,173.42,173.61,7067.0,168.8191,169.0234,168.7218,168.9067,7067.0
2022-08-05 14:40:00,173.6,173.93,173.6,173.86,8808.0,168.8969,169.218,168.8969,169.1499,8808.0
2022-08-05 14:50:00,173.87,174.09,173.81,174.05,10427.0,169.1596,169.3737,169.1013,169.3347,10427.0
2022-08-05 15:00:00,174.15,174.2,173.97,174.09,18851.0,169.432,169.4807,169.2569,169.3737,18851.0
2022-08-05 15:10:00,174.06,174.31,174.04,174.18,9358.0,169.3445,169.5877,169.325,169.4612,9358.0
2022-08-05 15:20:00,174.25,174.4,174.13,174.23,14897.0,169.5293,169.6753,169.4126,169.5099,14897.0
2022-08-05 15:30:00,174.23,174.43,174.13,174.36,16164.0,169.5099,169.7045,169.4126,169.6363,16164.0
2022-08-05 15:40:00,174.39,174.64,174.36,174.5,19066.0,169.6655,169.9088,169.6363,169.7726,19066.0
2022-08-05 15:50:00,174.53,174.76,174.37,174.58,102364.0,169.8017,170.0255,169.6461,169.8504,102364.0
2022-08-08 09:30:00,174.6,175.68,174.45,175.11,25759.0,169.8698,170.9206,169.7239,170.366,25759.0
2022-08-08 09:40:00,175.12,175.9,174.96,175.44,10334.0,170.3758,171.1346,170.2201,170.6871,10334.0
2022-08-08 09:50:00,175.28,176.06,175.04,175.72,8979.0,170.5314,171.2903,170.2979,170.9595,8979.0
2022-08-08 10:00:00,175.72,175.72,175.02,175.21,12103.0,170.9595,170.9595,170.2785,170.4633,12103.0
2022-08-08 10:10:00,175.39,175.87,175.25,175.74,11496.0,170.6384,171.1054,170.5022,170.979,11496.0
2022-08-08 10:20:00,175.65,175.88,175.54,175.82,13723.0,170.8914,171.1152,170.7844,171.0568,13723.0
2022-08-08 10:30:00,175.89,176.0,175.48,175.81,14739.0,171.1249,171.2319,170.726,171.0471,14739.0
2022-08-08 10:40:00,175.87,176.07,175.63,175.69,13674.0,171.1054,171.3,170.8719,170.9303,13674.0
2022-08-08 10:50:00,175.68,176.1,175.61,175.98,14572.0,170.9206,171.3292,170.8525,171.2125,14572.0
2022-08-08 11:00:00,176.07,176.53,175.92,176.02,12416.0,171.3,171.7476,171.1541,171.2514,12416.0
2022-08-08 11:10:00,175.97,175.97,175.44,175.64,25424.0,171.2027,171.2027,170.6871,170.8817,25424.0
2022-08-08 11:20:00,175.71,175.78,175.37,175.5,17317.0,170.9498,171.0179,170.619,170.7455,17317.0
2022-08-08 11:30:00,175.45,175.59,174.96,174.96,12658.0,170.6968,170.833,170.2201,170.2201,12658.0
2022-08-08 11:40:00,174.98,175.19,174.77,174.93,29968.0,170.2396,170.4439,170.0352,170.1909,29968.0
2022-08-08 11:50:00,174.98,175.35,174.98,175.15,9609.0,170.2396,170.5995,170.2396,170.4049,9609.0
2022-08-08 12:00:00,175.2,175.25,174.64,174.64,13886.0,170.4536,170.5022,169.9088,169.9088,13886.0
2022-08-08 12:10:00,174.72,174.74,174.32,174.39,8314.0,169.9866,170.0061,169.5974,169.6655,8314.0
2022-08-08 12:20:00,174.32,174.64,174.21,174.46,13755.0,169.5974,169.9088,169.4904,169.7336,13755.0
2022-08-08 12:30:00,174.44,174.57,174.28,174.47,12196.0,169.7142,169.8407,169.5585,169.7434,12196.0
2022-08-08 12:40:00,174.43,174.43,174.16,174.27,7072.0,169.7045,169.7045,169.4418,169.5488,7072.0
2022-08-08 12:50:00,174.31,174.47,174.18,174.34,12941.0,169.5877,169.7434,169.4612,169.6169,12941.0
2022-08-08 13:00:00,174.32,174.32,173.93,174.03,5411.0,169.5974,169.5974,169.218,169.3153,5411.0
2022-08-08 13:10:00,174.09,174.43,174.04,174.38,5186.0,169.3737,169.7045,169.325,169.6558,5186.0
2022-08-08 13:20:00,174.34,174.4,174.12,174.19,5860.0,169.6169,169.6753,169.4029,169.471,5860.0
2022-08-08 13:30:00,174.17,174.29,174.08,174.11,5436.0,169.4515,169.5682,169.3639,169.3931,5436.0
2022-08-08 13:40:00,174.12,174.22,174.09,174.17,6227.0,169.4029,169.5001,169.3737,169.4515,6227.0
2022-08-08 13:50:00,174.22,174.37,174.16,174.35,8364.0,169.5001,169.6461,169.4418,169.6266,8364.0
2022-08-08 14:00:00,174.27,174.3,173.87,173.99,12351.0,169.5488,169.578,169.1596,169.2764,12351.0
2022-08-08 14:10:00,173.96,173.97,173.56,173.65,12583.0,169.2472,169.2569,168.858,168.9456,12583.0
2022-08-08 14:20:00,173.68,173.79,173.4,173.79,17971.0,168.9748,169.0818,168.7024,169.0818,17971.0
2022-08-08 14:30:00,173.79,174.02,173.73,173.93,15002.0,169.0818,169.3056,169.0234,169.218,15002.0
2022-08-08 14:40:00,173.95,173.99,173.54,173.71,11943.0,169.2375,169.2764,168.8386,169.004,11943.0
2022-08-08 14:50:00,173.69,173.76,173.59,173.71,8052.0,168.9845,169.0526,168.8872,169.004,8052.0
2022-08-08 15:00:00,173.69,174.1,173.64,174.05,10862.0,168.9845,169.3834,168.9359,169.3347,10862.0
2022-08-08 15:10:00,173.99,174.14,173.85,174.01,10357.0,169.2764,169.4223,169.1402,169.2958,10357.0
2022-08-08 15:20:00,174.1,174.36,174.03,174.29,9097.0,169.3834,169.6363,169.3153,169.5682,9097.0
2022-08-08 15:30:00,174.24,174.44,174.19,174.33,11540.0,169.5196,169.7142,169.471,169.6072,11540.0
2022-08-08 15:40:00,174.3,174.59,174.28,174.5,17756.0,169.578,169.8601,169.5585,169.7726,17756.0
2022-08-08 15:50:00,174.53,174.56,173.81,174.04,99429.0,169.8017,169.8309,169.1013,169.325,99429.0
2022-08-09 09:30:00,173.69,173.81,173.19,173.55,23173.0,168.9845,169.1013,168.498,168.8483,23173.0
2022-08-09 09:40:00,173.65,173.69,172.72,172.78,22273.0,168.9456,168.9845,168.0408,168.0992,22273.0
2022-08-09 09:50:00,172.84,173.08,172.32,172.68,11132.0,168.1575,168.391,167.6516,168.0019,11132.0
2022-08-09 10:00:00,172.6,172.73,171.8,171.91,14090.0,167.924,168.0505,167.1457,167.2527,14090.0
2022-08-09 10:10:00,171.99,172.04,171.26,171.35,30029.0,167.3306,167.3792,166.6203,166.7079,30029.0
2022-08-09 10:20:00,171.34,171.43,170.92,171.28,22630.0,166.6982,166.7857,166.2895,166.6398,22630.0
2022-08-09 10:30:00,171.25,171.43,170.87,171.32,16685.0,166.6106,166.7857,166.2409,166.6787,16685.0
2022-08-09 10:40:00,171.34,171.46,170.77,170.81,12606.0,166.6982,166.8149,166.1436,166.1825,12606.0
2022-08-09 10:50:00,170.86,170.87,170.37,170.37,23562.0,166.2312,166.2409,165.7544,165.7544,23562.0
2022-08-09 11:00:00,170.36,170.51,169.84,170.47,42518.0,165.7447,165.8907,165.2388,165.8517,42518.0
2022-08-09 11:10:00,170.5,171.38,170.48,171.22,13383.0,165.8809,166.7371,165.8615,166.5814,13383.0
2022-08-09 11:20:00,171.22,171.36,170.84,170.89,11380.0,166.5814,166.7176,166.2117,166.2604,11380.0
2022-08-09 11:30:00,170.9,171.03,170.78,170.97,11097.0,166.2701,166.3966,166.1533,166.3382,11097.0
2022-08-09 11:40:00,170.96,171.28,170.91,171.01,18293.0,166.3285,166.6398,166.2798,166.3771,18293.0
2022-08-09 11:50:00,171.08,171.35,170.95,171.33,9021.0,166.4452,166.7079,166.3187,166.6884,9021.0
2022-08-09 12:00:00,171.24,171.46,171.22,171.42,10194.0,166.6009,166.8149,166.5814,166.776,10194.0
2022-08-09 12:10:00,171.34,171.39,170.88,170.94,9418.0,166.6982,166.7468,166.2506,166.309,9418.0
2022-08-09 12:20:00,170.88,170.9,170.37,170.37,9108.0,166.2506,166.2701,165.7544,165.7544,9108.0
2022-08-09 12:30:00,170.41,170.41,170.24,170.34,5986.0,165.7934,165.7934,165.628,165.7253,5986.0
2022-08-09 12:40:00,170.37,170.42,170.09,170.16,5826.0,165.7544,165.8031,165.482,165.5501,5826.0
2022-08-09 12:50:00,170.15,170.21,170.03,170.21,8260.0,165.5404,165.5988,165.4237,165.5988,8260.0
2022-08-09 13:00:00,170.29,170.31,169.99,169.99,11802.0,165.6766,165.6961,165.3847,165.3847,11802.0
2022-08-09 13:10:00,170.02,170.11,169.94,170.11,12068.0,165.4139,165.5015,165.3361,165.5015,12068.0
2022-08-09 13:20:00,170.12,170.38,170.12,170.2,10247.0,165.5112,165.7642,165.5112,165.589,10247.0
2022-08-09 13:30:00,170.2,170.2,169.73,169.81,11686.0,165.589,165.589,165.1318,165.2096,11686.0
2022-08-09 13:40:00,169.78,169.78,169.32,169.44,14867.0,165.1804,165.1804,164.7329,164.8496,14867.0
2022-08-09 13:50:00,169.56,169.72,169.33,169.62,11764.0,164.9664,165.1221,164.7426,165.0248,11764.0
2022-08-09 14:00:00,169.62,169.97,169.6,169.81,10157.0,165.0248,165.3653,165.0053,165.2096,10157.0
2022-08-09 14:10:00,169.84,170.01,169.29,169.35,10915.0,165.2388,165.4042,164.7037,164.7621,10915.0
2022-08-09 14:20:00,169.3,169.75,169.29,169.61,12197.0,164.7134,165.1512,164.7037,165.015,12197.0
2022-08-09 14:30:00,169.61,169.83,169.46,169.79,10886.0,165.015,165.2291,164.8691,165.1902,10886.0
2022-08-09 14:40:00,169.81,170.0,169.69,169.97,12448.0,165.2096,165.3945,165.0929,165.3653,12448.0
2022-08-09 14:50:00,169.96,170.1,169.86,169.97,13712.0,165.3556,165.4918,165.2583,165.3653,13712.0
2022-08-09 15:00:00,169.96,170.02,169.87,169.97,9555.0,165.3556,165.4139,165.268,165.3653,9555.0
2022-08-09 15:10:00,169.92,169.97,169.84,169.93,14837.0,165.3166,165.3653,165.2388,165.3264,14837.0
2022-08-09 15:20:00,170.0,170.19,169.93,170.08,13007.0,165.3945,165.5793,165.3264,165.4723,13007.0
2022-08-09 15:30:00,170.09,170.15,169.93,170.0,16623.0,165.482,165.5404,165.3264,165.3945,16623.0
2022-08-09 15:40:00,170.03,170.15,169.64,169.82,26032.0,165.4237,165.5404,165.0442,165.2193,26032.0
2022-08-09 15:50:00,169.85,169.94,169.38,169.58,102976.0,165.2485,165.3361,164.7913,164.9858,102976.0
2022-08-10 09:30:00,171.96,172.69,171.83,172.05,31922.0,167.3014,168.0116,167.1749,167.3889,31922.0
2022-08-10 09:40:00,172.1,173.84,172.1,173.84,16501.0,167.4376,169.1304,167.4376,169.1304,16501.0
2022-08-10 09:50:00,173.71,173.78,173.18,173.34,15320.0,169.004,169.0721,168.4883,168.644,15320.0
2022-08-10 10:00:00,173.33,173.88,173.08,173.11,19047.0,168.6343,169.1694,168.391,168.4202,19047.0
2022-08-10 10:10:00,173.08,173.18,172.75,172.88,9249.0,168.391,168.4883,168.07,168.1964,9249.0
2022-08-10 10:20:00,172.62,173.26,172.52,172.95,17576.0,167.9435,168.5662,167.8462,168.2645,17576.0
2022-08-10 10:30:00,172.96,172.97,172.51,172.62,8728.0,168.2743,168.284,167.8365,167.9435,8728.0
2022-08-10 10:40:00,172.74,172.78,172.36,172.47,9089.0,168.0602,168.0992,167.6905,167.7976,9089.0
2022-08-10 10:50:00,172.39,172.7,172.26,172.69,18759.0,167.7197,168.0213,167.5932,168.0116,18759.0
2022-08-10 11:00:00,172.97,173.29,172.84,173.25,9748.0,168.284,168.5953,168.1575,168.5564,9748.0
2022-08-10 11:10:00,173.21,173.27,172.95,173.09,11812.0,168.5175,168.5759,168.2645,168.4008,11812.0
2022-08-10 11:20:00,173.02,173.3,172.97,173.22,8849.0,168.3327,168.6051,168.284,168.5272,8849.0
2022-08-10 11:30:00,173.21,173.22,172.74,172.84,10125.0,168.5175,168.5272,168.0602,168.1575,10125.0
2022-08-10 11:40:00,172.78,173.04,172.77,172.92,11905.0,168.0992,168.3521,168.0894,168.2354,11905.0
2022-08-10 11:50:00,172.89,172.92,172.67,172.91,11418.0,168.2062,168.2354,167.9921,168.2256,11418.0
2022-08-10 12:00:00,172.93,173.02,172.62,172.69,27510.0,168.2451,168.3327,167.9435,168.0116,27510.0
2022-08-10 12:10:00,172.65,172.76,172.34,172.34,12777.0,167.9727,168.0797,167.6711,167.6711,12777.0
2022-08-10 12:20:00,172.35,172.37,172.08,172.3,6618.0,167.6808,167.7003,167.4181,167.6322,6618.0
2022-08-10 12:30:00,172.29,172.43,172.23,172.39,11219.0,167.6224,167.7586,167.5641,167.7197,11219.0
2022-08-10 12:40:00,172.39,172.41,172.27,172.33,8165.0,167.7197,167.7392,167.603,167.6613,8165.0
2022-08-10 12:50:00,172.33,172.47,172.31,172.42,12752.0,167.6613,167.7976,167.6419,167.7489,12752.0
2022-08-10 13:00:00,172.39,172.45,172.13,172.45,13243.0,167.7197,167.7781,167.4668,167.7781,13243.0
2022-08-10 13:10:00,172.35,172.43,172.25,172.38,7037.0,167.6808,167.7586,167.5835,167.71,7037.0
2022-08-10 13:20:00,172.37,172.61,172.34,172.52,14923.0,167.7003,167.9338,167.6711,167.8462,14923.0
2022-08-10 13:30:00,172.49,172.7,172.36,172.58,20094.0,167.817,168.0213,167.6905,167.9046,20094.0
2022-08-10 13:40:00,172.58,173.02,172.57,173.02,10328.0,167.9046,168.3327,167.8948,168.3327,10328.0
2022-08-10 13:50:00,172.99,173.06,172.81,172.81,21262.0,168.3035,168.3716,168.1283,168.1283,21262.0
2022-08-10 14:00:00,172.81,173.17,172.8,173.08,16566.0,168.1283,168.4786,168.1186,168.391,16566.0
2022-08-10 14:10:00,173.13,173.2,172.83,172.92,16374.0,168.4397,168.5078,168.1478,168.2354,16374.0
2022-08-10 14:20:00,172.92,173.31,172.89,173.15,33252.0,168.2354,168.6148,168.2062,168.4591,33252.0
2022-08-10 14:30:00,173.08,173.34,172.98,173.07,16562.0,168.391,168.644,168.2937,168.3813,16562.0
2022-08-10 14:40:00,173.03,173.26,172.96,173.01,13921.0,168.3424,168.5662,168.2743,168.3229,13921.0
2022-08-10 14:50:00,173.0,173.16,172.91,173.03,13845.0,168.3132,168.4689,168.2256,168.3424,13845.0
2022-08-10 15:00:00,173.06,173.32,172.99,173.13,15829.0,168.3716,168.6245,168.3035,168.4397,15829.0
2022-08-10 15:10:00,173.16,173.37,173.11,173.24,14164.0,168.4689,168.6732,168.4202,168.5467,14164.0
2022-08-10 15:20:00,173.3,173.72,173.24,173.57,19299.0,168.6051,169.0137,168.5467,168.8678,19299.0
2022-08-10 15:30:00,173.55,173.97,173.41,173.85,26528.0,168.8483,169.2569,168.7121,169.1402,26528.0
2022-08-10 15:40:00,173.85,174.13,173.75,174.05,35195.0,169.1402,169.4126,169.0429,169.3347,35195.0
2022-08-10 15:50:00,174.05,174.25,173.87,174.03,134487.0,169.3347,169.5293,169.1596,169.3153,134487.0
2022-08-11 09:30:00,173.79,174.23,173.28,173.83,41116.0,169.0818,169.5099,168.5856,169.1207,41116.0
2022-08-11 09:40:00,173.87,174.63,173.75,174.25,15838.0,169.1596,169.899,169.0429,169.5293,15838.0
2022-08-11 09:50:00,174.24,175.05,174.21,175.03,13703.0,169.5196,170.3077,169.4904,170.2882,13703.0
2022-08-11 10:00:00,175.03,175.2,174.67,175.2,10931.0,170.2882,170.4536,169.938,170.4536,10931.0
2022-08-11 10:10:00,175.13,175.23,174.88,175.23,10724.0,170.3855,170.4828,170.1423,170.4828,10724.0
2022-08-11 10:20:00,175.29,175.38,175.01,175.18,15747.0,170.5412,170.6287,170.2687,170.4341,15747.0
2022-08-11 10:30:00,175.22,175.56,175.18,175.2,26724.0,170.4731,170.8038,170.4341,170.4536,26724.0
2022-08-11 10:40:00,175.27,175.51,175.06,175.15,13645.0,170.5217,170.7552,170.3174,170.4049,13645.0
2022-08-11 10:50:00,175.17,175.52,175.14,175.16,22558.0,170.4244,170.7649,170.3952,170.4147,22558.0
2022-08-11 11:00:00,175.14,175.16,174.28,174.28,15370.0,170.3952,170.4147,169.5585,169.5585,15370.0
2022-08-11 11:10:00,174.34,174.53,174.04,174.39,19506.0,169.6169,169.8017,169.325,169.6655,19506.0
2022-08-11 11:20:00,174.39,174.53,174.22,174.34,16103.0,169.6655,169.8017,169.5001,169.6169,16103.0
2022-08-11 11:30:00,174.28,174.46,173.98,174.0,9447.0,169.5585,169.7336,169.2666,169.2861,9447.0
2022-08-11 11:40:00,174.01,174.08,173.55,173.68,12253.0,169.2958,169.3639,168.8483,168.9748,12253.0
2022-08-11 11:50:00,173.67,174.01,173.61,173.89,13233.0,168.965,169.2958,168.9067,169.1791,13233.0
2022-08-11 12:00:00,173.8,173.98,173.69,173.83,10496.0,169.0915,169.2666,168.9845,169.1207,10496.0
2022-08-11 12:10:00,173.81,173.95,173.63,173.83,9031.0,169.1013,169.2375,168.9261,169.1207,9031.0
2022-08-11 12:20:00,173.83,174.31,173.72,174.31,14816.0,169.1207,169.5877,169.0137,169.5877,14816.0
2022-08-11 12:30:00,174.34,174.49,174.23,174.25,11453.0,169.6169,169.7628,169.5099,169.5293,11453.0
2022-08-11 12:40:00,174.28,174.39,174.15,174.27,8650.0,169.5585,169.6655,169.432,169.5488,8650.0
2022-08-11 12:50:00,174.23,174.27,174.15,174.18,9916.0,169.5099,169.5488,169.432,169.4612,9916.0
2022-08-11 13:00:00,174.26,174.36,174.18,174.19,8226.0,169.5391,169.6363,169.4612,169.471,8226.0
2022-08-11 13:10:00,174.2,174.73,174.18,174.73,8840.0,169.4807,169.9963,169.4612,169.9963,8840.0
2022-08-11 13:20:00,174.69,174.92,174.6,174.76,12172.0,169.9574,170.1812,169.8698,170.0255,12172.0
2022-08-11 13:30:00,174.7,174.7,174.23,174.23,10759.0,169.9671,169.9671,169.5099,169.5099,10759.0
2022-08-11 13:40:00,174.27,174.29,173.66,173.66,13009.0,169.5488,169.5682,168.9553,168.9553,13009.0
2022-08-11 13:50:00,173.66,173.73,173.41,173.5,14484.0,168.9553,169.0234,168.7121,168.7996,14484.0
2022-08-11 14:00:00,173.45,173.45,173.14,173.2,11844.0,168.751,168.751,168.4494,168.5078,11844.0
2022-08-11 14:10:00,173.17,173.17,172.8,172.97,11419.0,168.4786,168.4786,168.1186,168.284,11419.0
2022-08-11 14:20:00,172.96,173.33,172.82,173.29,13931.0,168.2743,168.6343,168.1381,168.5953,13931.0
2022-08-11 14:30:00,173.32,173.32,173.09,173.16,12396.0,168.6245,168.6245,168.4008,168.4689,12396.0
2022-08-11 14:40:00,173.13,173.35,173.05,173.31,14043.0,168.4397,168.6537,168.3618,168.6148,14043.0
2022-08-11 14:50:00,173.27,173.34,173.04,173.18,17268.0,168.5759,168.644,168.3521,168.4883,17268.0
2022-08-11 15:00:00,173.18,173.24,172.88,172.96,21332.0,168.4883,168.5467,168.1964,168.2743,21332.0
2022-08-11 15:10:00,172.99,173.1,172.71,172.96,29842.0,168.3035,168.4105,168.0311,168.2743,29842.0
2022-08-11 15:20:00,172.93,173.08,172.79,173.05,18614.0,168.2451,168.391,168.1089,168.3618,18614.0
2022-08-11 15:30:00,173.05,173.23,172.9,172.97,23438.0,168.3618,168.537,168.2159,168.284,23438.0
2022-08-11 15:40:00,172.97,173.06,172.88,173.05,33916.0,168.284,168.3716,168.1964,168.3618,33916.0
2022-08-11 15:50:00,173.02,173.43,172.93,173.27,147813.0,168.3327,168.7315,168.2451,168.5759,147813.0
2022-08-12 09:30:00,175.18,175.66,174.61,175.33,26773.0,170.4341,170.9011,169.8796,170.5801,26773.0
2022-08-12 09:40:00,175.27,175.47,174.67,174.67,17165.0,170.5217,170.7163,169.938,169.938,17165.0
2022-08-12 09:50:00,174.59,175.37,174.56,175.27,22058.0,169.8601,170.619,169.8309,170.5217,22058.0
2022-08-12 10:00:00,175.16,175.23,173.51,173.87,12061.0,170.4147,170.4828,168.8094,169.1596,12061.0
2022-08-12 10:10:00,173.86,174.15,173.7,174.15,5753.0,169.1499,169.432,168.9942,169.432,5753.0
2022-08-12 10:20:00,174.21,174.24,173.96,174.07,12422.0,169.4904,169.5196,169.2472,169.3542,12422.0
2022-08-12 10:30:00,173.97,173.97,173.25,173.35,31513.0,169.2569,169.2569,168.5564,168.6537,31513.0
2022-08-12 10:40:00,173.4,173.4,172.71,172.74,12502.0,168.7024,168.7024,168.0311,168.0602,12502.0
2022-08-12 10:50:00,172.67,173.47,172.67,173.46,8574.0,167.9921,168.7705,167.9921,168.7607,8574.0
2022-08-12 11:00:00,173.58,173.87,173.5,173.62,8206.0,168.8775,169.1596,168.7996,168.9164,8206.0
2022-08-12 11:10:00,173.61,173.79,173.43,173.73,9249.0,168.9067,169.0818,168.7315,169.0234,9249.0
2022-08-12 11:20:00,173.67,173.83,173.55,173.71,5683.0,168.965,169.1207,168.8483,169.004,5683.0
2022-08-12 11:30:00,173.71,173.99,173.7,173.97,9718.0,169.004,169.2764,168.9942,169.2569,9718.0
2022-08-12 11:40:00,174.02,174.58,174.0,174.49,8962.0,169.3056,169.8504,169.2861,169.7628,8962.0
2022-08-12 11:50:00,174.47,174.75,174.36,174.37,13580.0,169.7434,170.0158,169.6363,169.6461,13580.0
2022-08-12 12:00:00,174.39,174.49,174.22,174.28,7886.0,169.6655,169.7628,169.5001,169.5585,7886.0
2022-08-12 12:10:00,174.31,174.41,174.21,174.34,6313.0,169.5877,169.685,169.4904,169.6169,6313.0
2022-08-12 12:20:00,174.34,174.61,174.34,174.6,3977.0,169.6169,169.8796,169.6169,169.8698,3977.0
2022-08-12 12:30:00,174.63,174.73,174.53,174.73,10287.0,169.899,169.9963,169.8017,169.9963,10287.0
2022-08-12 12:40:00,174.83,174.84,174.74,174.8,4275.0,170.0936,170.1033,170.0061,170.0644,4275.0
2022-08-12 12:50:00,174.79,174.89,174.72,174.89,5049.0,170.0547,170.152,169.9866,170.152,5049.0
2022-08-12 13:00:00,174.95,175.01,174.82,174.98,6483.0,170.2104,170.2687,170.0839,170.2396,6483.0
2022-08-12 13:10:00,174.92,174.92,174.63,174.78,5375.0,170.1812,170.1812,169.899,170.045,5375.0
2022-08-12 13:20:00,174.79,174.8,174.55,174.64,5345.0,170.0547,170.0644,169.8212,169.9088,5345.0
2022-08-12 13:30:00,174.62,174.64,174.47,174.57,7251.0,169.8893,169.9088,169.7434,169.8407,7251.0
2022-08-12 13:40:00,174.56,174.82,174.5,174.73,12348.0,169.8309,170.0839,169.7726,169.9963,12348.0
2022-08-12 13:50:00,174.76,174.81,174.56,174.57,4650.0,170.0255,170.0742,169.8309,169.8407,4650.0
2022-08-12 14:00:00,174.6,174.78,174.44,174.58,6731.0,169.8698,170.045,169.7142,169.8504,6731.0
2022-08-12 14:10:00,174.51,174.63,174.44,174.54,9342.0,169.7823,169.899,169.7142,169.8115,9342.0
2022-08-12 14:20:00,174.56,174.8,174.49,174.76,9171.0,169.8309,170.0644,169.7628,170.0255,9171.0
2022-08-12 14:30:00,174.78,174.96,174.73,174.86,8730.0,170.045,170.2201,169.9963,170.1228,8730.0
2022-08-12 14:40:00,174.86,175.21,174.86,175.16,12252.0,170.1228,170.4633,170.1228,170.4147,12252.0
2022-08-12 14:50:00,175.17,175.3,175.12,175.3,6123.0,170.4244,170.5509,170.3758,170.5509,6123.0
2022-08-12 15:00:00,175.32,175.51,175.21,175.5,11621.0,170.5703,170.7552,170.4633,170.7455,11621.0
2022-08-12 15:10:00,175.51,175.63,175.42,175.52,8343.0,170.7552,170.8719,170.6676,170.7649,8343.0
2022-08-12 15:20:00,175.53,175.63,175.36,175.63,7099.0,170.7747,170.8719,170.6093,170.8719,7099.0
2022-08-12 15:30:00,175.61,175.64,175.17,175.22,9442.0,170.8525,170.8817,170.4244,170.4731,9442.0
2022-08-12 15:40:00,175.24,175.52,175.17,175.47,24917.0,170.4925,170.7649,170.4244,170.7163,24917.0
2022-08-12 15:50:00,175.58,175.78,175.45,175.67,105207.0,170.8233,171.0179,170.6968,170.9109,105207.0
2022-08-15 09:30:00,175.17,176.17,174.46,174.49,27356.0,170.4244,171.3973,169.7336,169.7628,27356.0
2022-08-15 09:40:00,174.51,175.77,174.16,175.21,14929.0,169.7823,171.0082,169.4418,170.4633,14929.0
2022-08-15 09:50:00,175.35,176.08,175.29,175.82,18790.0,170.5995,171.3098,170.5412,171.0568,18790.0
2022-08-15 10:00:00,175.81,175.84,175.46,175.77,12817.0,171.0471,171.0763,170.7065,171.0082,12817.0
2022-08-15 10:10:00,175.8,175.89,174.93,174.94,16146.0,171.0373,171.1249,170.1909,170.2006,16146.0
2022-08-15 10:20:00,174.94,175.07,174.59,174.97,15732.0,170.2006,170.3271,169.8601,170.2298,15732.0
2022-08-15 10:30:00,174.94,175.17,174.85,175.07,12170.0,170.2006,170.4244,170.1131,170.3271,12170.0
2022-08-15 10:40:00,175.07,175.15,174.2,174.21,23774.0,170.3271,170.4049,169.4807,169.4904,23774.0
2022-08-15 10:50:00,174.08,174.45,173.93,174.42,17352.0,169.3639,169.7239,169.218,169.6947,17352.0
2022-08-15 11:00:00,174.34,174.41,174.05,174.05,12428.0,169.6169,169.685,169.3347,169.3347,12428.0
2022-08-15 11:10:00,174.05,174.05,173.54,173.55,11614.0,169.3347,169.3347,168.8386,168.8483,11614.0
2022-08-15 11:20:00,173.55,173.56,173.24,173.55,14636.0,168.8483,168.858,168.5467,168.8483,14636.0
2022-08-15 11:30:00,173.56,173.63,173.25,173.28,11346.0,168.858,168.9261,168.5564,168.5856,11346.0
2022-08-15 11:40:00,173.32,173.88,173.3,173.88,19805.0,168.6245,169.1694,168.6051,169.1694,19805.0
2022-08-15 11:50:00,173.96,174.17,173.93,174.08,13075.0,169.2472,169.4515,169.218,169.3639,13075.0
2022-08-15 12:00:00,174.02,174.38,173.94,174.2,7858.0,169.3056,169.6558,169.2277,169.4807,7858.0
2022-08-15 12:10:00,174.24,174.31,174.08,174.08,7401.0,169.5196,169.5877,169.3639,169.3639,7401.0
2022-08-15 12:20:00,174.08,174.18,174.05,174.17,9572.0,169.3639,169.4612,169.3347,169.4515,9572.0
2022-08-15 12:30:00,174.16,174.34,174.07,174.11,9220.0,169.4418,169.6169,169.3542,169.3931,9220.0
2022-08-15 12:40:00,174.08,174.21,173.87,174.14,11215.0,169.3639,169.4904,169.1596,169.4223,11215.0
2022-08-15 12:50:00,174.16,174.39,174.13,174.25,6926.0,169.4418,169.6655,169.4126,169.5293,6926.0
2022-08-15 13:00:00,174.26,174.29,174.1,174.18,7312.0,169.5391,169.5682,169.3834,169.4612,7312.0
2022-08-15 13:10:00,174.18,174.45,174.16,174.34,13592.0,169.4612,169.7239,169.4418,169.6169,13592.0
2022-08-15 13:20:00,174.2,174.39,174.2,174.36,12933.0,169.4807,169.6655,169.4807,169.6363,12933.0
2022-08-15 13:30:00,174.43,174.51,174.29,174.38,7148.0,169.7045,169.7823,169.5682,169.6558,7148.0
2022-08-15 13:40:00,174.34,174.6,174.28,174.59,10775.0,169.6169,169.8698,169.5585,169.8601,10775.0
2022-08-15 13:50:00,174.59,174.74,174.54,174.65,6876.0,169.8601,170.0061,169.8115,169.9185,6876.0
2022-08-15 14:00:00,174.58,174.58,174.41,174.56,11847.0,169.8504,169.8504,169.685,169.8309,11847.0
2022-08-15 14:10:00,174.54,174.73,174.45,174.71,7636.0,169.8115,169.9963,169.7239,169.9769,7636.0
2022-08-15 14:20:00,174.69,174.74,174.45,174.5,8386.0,169.9574,170.0061,169.7239,169.7726,8386.0
2022-08-15 14:30:00,174.53,174.54,174.37,174.52,9727.0,169.8017,169.8115,169.6461,169.792,9727.0
2022-08-15 14:40:00,174.46,174.7,174.45,174.69,10622.0,169.7336,169.9671,169.7239,169.9574,10622.0
2022-08-15 14:50:00,174.67,174.67,174.47,174.56,13588.0,169.938,169.938,169.7434,169.8309,13588.0
2022-08-15 15:00:00,174.54,174.54,174.11,174.11,11552.0,169.8115,169.8115,169.3931,169.3931,11552.0
2022-08-15 15:10:00,174.11,174.3,174.08,174.15,20084.0,169.3931,169.578,169.3639,169.432,20084.0
2022-08-15 15:20:00,174.16,174.65,174.16,174.64,11241.0,169.4418,169.9185,169.4418,169.9088,11241.0
2022-08-15 15:30:00,174.65,174.69,174.5,174.63,16059.0,169.9185,169.9574,169.7726,169.899,16059.0
2022-08-15 15:40:00,174.65,174.76,174.51,174.63,26275.0,169.9185,170.0255,169.7823,169.899,26275.0
2022-08-15 15:50:00,174.66,174.68,174.13,174.41,108360.0,169.9282,169.9477,169.4126,169.685,108360.0
2022-08-16 09:30:00,173.82,174.17,173.28,173.57,40224.0,169.111,169.4515,168.5856,168.8678,40224.0
2022-08-16 09:40:00,173.47,173.66,172.29,172.29,47260.0,168.7705,168.9553,167.6224,167.6224,47260.0
2022-08-16 09:50:00,172.25,172.25,171.26,171.5,51127.0,167.5835,167.5835,166.6203,166.8538,51127.0
2022-08-16 10:00:00,171.58,171.58,170.8,170.91,71551.0,166.9317,166.9317,166.1728,166.2798,71551.0
2022-08-16 10:10:00,170.91,171.39,170.6,170.6,31301.0,166.2798,166.7468,165.9782,165.9782,31301.0
2022-08-16 10:20:00,170.54,170.72,169.91,169.95,24020.0,165.9198,166.095,165.3069,165.3458,24020.0
2022-08-16 10:30:00,169.94,170.19,169.19,169.37,31618.0,165.3361,165.5793,164.6064,164.7815,31618.0
2022-08-16 10:40:00,169.25,169.86,169.19,169.29,88136.0,164.6648,165.2583,164.6064,164.7037,88136.0
2022-08-16 10:50:00,169.34,169.65,169.22,169.36,32542.0,164.7523,165.054,164.6356,164.7718,32542.0
2022-08-16 11:00:00,169.37,170.25,169.36,170.09,31837.0,164.7815,165.6377,164.7718,165.482,31837.0
2022-08-16 11:10:00,170.13,170.71,170.07,170.57,44908.0,165.5209,166.0852,165.4626,165.949,44908.0
2022-08-16 11:20:00,170.55,170.69,170.34,170.43,33183.0,165.9296,166.0658,165.7253,165.8128,33183.0
2022-08-16 11:30:00,170.48,171.22,170.43,171.22,51977.0,165.8615,166.5814,165.8128,166.5814,51977.0
2022-08-16 11:40:00,171.22,171.3,171.0,171.05,26573.0,166.5814,166.6592,166.3674,166.416,26573.0
2022-08-16 11:50:00,171.05,171.23,171.0,171.21,22733.0,166.416,166.5911,166.3674,166.5717,22733.0
2022-08-16 12:00:00,171.22,171.23,170.58,170.66,15737.0,166.5814,166.5911,165.9588,166.0366,15737.0
2022-08-16 12:10:00,170.63,170.67,170.38,170.45,19716.0,166.0074,166.0463,165.7642,165.8323,19716.0
2022-08-16 12:20:00,170.45,170.69,170.39,170.51,25968.0,165.8323,166.0658,165.7739,165.8907,25968.0
2022-08-16 12:30:00,170.48,170.7,170.37,170.43,27984.0,165.8615,166.0755,165.7544,165.8128,27984.0
2022-08-16 12:40:00,170.39,170.72,170.27,170.67,25980.0,165.7739,166.095,165.6572,166.0463,25980.0
2022-08-16 12:50:00,170.7,170.8,170.56,170.69,22855.0,166.0755,166.1728,165.9393,166.0658,22855.0
2022-08-16 13:00:00,170.73,170.8,170.54,170.71,11542.0,166.1047,166.1728,165.9198,166.0852,11542.0
2022-08-16 13:10:00,170.65,170.81,170.49,170.7,12478.0,166.0269,166.1825,165.8712,166.0755,12478.0
2022-08-16 13:20:00,170.66,170.91,170.61,170.76,7202.0,166.0366,166.2798,165.9879,166.1339,7202.0
2022-08-16 13:30:00,170.81,170.98,170.63,170.96,28298.0,166.1825,166.3479,166.0074,166.3285,28298.0
2022-08-16 13:40:00,170.92,171.08,170.87,170.95,14783.0,166.2895,166.4452,166.2409,166.3187,14783.0
2022-08-16 13:50:00,170.96,171.25,170.95,171.22,11597.0,166.3285,166.6106,166.3187,166.5814,11597.0
2022-08-16 14:00:00,171.24,171.98,171.22,171.96,21408.0,166.6009,167.3208,166.5814,167.3014,21408.0
2022-08-16 14:10:00,171.96,171.99,171.61,171.86,28058.0,167.3014,167.3306,166.9609,167.2041,28058.0
2022-08-16 14:20:00,171.87,172.21,171.84,172.03,64496.0,167.2138,167.5446,167.1846,167.3695,64496.0
2022-08-16 14:30:00,172.02,172.14,171.81,171.89,23486.0,167.3597,167.4765,167.1554,167.2333,23486.0
2022-08-16 14:40:00,171.87,171.93,170.95,171.2,37978.0,167.2138,167.2722,166.3187,166.562,37978.0
2022-08-16 14:50:00,171.14,171.58,171.01,171.43,18328.0,166.5036,166.9317,166.3771,166.7857,18328.0
2022-08-16 15:00:00,171.41,171.62,171.26,171.5,42757.0,166.7663,166.9706,166.6203,166.8538,42757.0
2022-08-16 15:10:00,171.45,171.49,171.1,171.21,22541.0,166.8052,166.8441,166.4647,166.5717,22541.0
2022-08-16 15:20:00,171.25,171.48,171.2,171.4,47048.0,166.6106,166.8344,166.562,166.7565,47048.0
2022-08-16 15:30:00,171.43,171.67,171.36,171.53,33201.0,166.7857,167.0192,166.7176,166.883,33201.0
2022-08-16 15:40:00,171.57,172.15,171.47,172.15,41570.0,166.9219,167.4862,166.8246,167.4862,41570.0
2022-08-16 15:50:00,172.15,172.24,171.66,171.79,142342.0,167.4862,167.5738,167.0095,167.136,142342.0
2022-08-17 09:30:00,171.7,174.76,171.24,173.57,111570.0,167.0484,170.0255,166.6009,168.8678,111570.0
2022-08-17 09:40:00,173.37,173.78,172.5,172.84,57363.0,168.6732,169.0721,167.8267,168.1575,57363.0
2022-08-17 09:50:00,172.88,173.46,172.3,173.32,29935.0,168.1964,168.7607,167.6322,168.6245,29935.0
2022-08-17 10:00:00,173.26,173.58,172.4,172.9,43160.0,168.5662,168.8775,167.7294,168.2159,43160.0
2022-08-17 10:10:00,172.9,172.97,172.15,172.81,22051.0,168.2159,168.284,167.4862,168.1283,22051.0
2022-08-17 10:20:00,172.75,172.86,172.38,172.67,17099.0,168.07,168.177,167.71,167.9921,17099.0
2022-08-17 10:30:00,172.62,172.85,172.23,172.67,23281.0,167.9435,168.1673,167.5641,167.9921,23281.0
2022-08-17 10:40:00,172.7,173.03,172.61,172.67,17037.0,168.0213,168.3424,167.9338,167.9921,17037.0
2022-08-17 10:50:00,172.72,172.89,172.29,172.6,18909.0,168.0408,168.2062,167.6224,167.924,18909.0
2022-08-17 11:00:00,172.53,172.69,172.06,172.07,11416.0,167.8559,168.0116,167.3987,167.4084,11416.0
2022-08-17 11:10:00,172.02,172.51,172.02,172.49,18364.0,167.3597,167.8365,167.3597,167.817,18364.0
2022-08-17 11:20:00,172.49,172.74,172.42,172.63,12026.0,167.817,168.0602,167.7489,167.9532,12026.0
2022-08-17 11:30:00,172.55,172.66,172.13,172.23,5860.0,167.8754,167.9824,167.4668,167.5641,5860.0
2022-08-17 11:40:00,172.19,172.19,171.64,171.74,20862.0,167.5251,167.5251,166.99,167.0873,20862.0
2022-08-17 11:50:00,171.71,171.96,171.62,171.81,10197.0,167.0581,167.3014,166.9706,167.1554,10197.0
2022-08-17 12:00:00,171.72,172.1,171.72,172.04,9118.0,167.0679,167.4376,167.0679,167.3792,9118.0
2022-08-17 12:10:00,172.03,172.4,171.92,172.37,9178.0,167.3695,167.7294,167.2625,167.7003,9178.0
2022-08-17 12:20:00,172.35,172.56,172.28,172.37,10987.0,167.6808,167.8851,167.6127,167.7003,10987.0
2022-08-17 12:30:00,172.43,172.64,172.33,172.62,7530.0,167.7586,167.9629,167.6613,167.9435,7530.0
2022-08-17 12:40:00,172.57,172.75,172.57,172.75,5144.0,167.8948,168.07,167.8948,168.07,5144.0
2022-08-17 12:50:00,172.63,172.8,172.52,172.69,9875.0,167.9532,168.1186,167.8462,168.0116,9875.0
2022-08-17 13:00:00,172.66,172.66,172.36,172.41,4933.0,167.9824,167.9824,167.6905,167.7392,4933.0
2022-08-17 13:10:00,172.44,172.5,172.19,172.28,10158.0,167.7684,167.8267,167.5251,167.6127,10158.0
2022-08-17 13:20:00,172.32,172.47,172.32,172.36,8198.0,167.6516,167.7976,167.6516,167.6905,8198.0
2022-08-17 13:30:00,172.33,172.45,172.21,172.31,12125.0,167.6613,167.7781,167.5446,167.6419,12125.0
2022-08-17 13:40:00,172.28,172.55,172.28,172.46,9074.0,167.6127,167.8754,167.6127,167.7878,9074.0
2022-08-17 13:50:00,172.45,172.46,172.28,172.4,9303.0,167.7781,167.7878,167.6127,167.7294,9303.0
2022-08-17 14:00:00,172.37,173.21,172.35,173.2,44194.0,167.7003,168.5175,167.6808,168.5078,44194.0
2022-08-17 14:10:00,173.22,173.59,173.14,173.41,13551.0,168.5272,168.8872,168.4494,168.7121,13551.0
2022-08-17 14:20:00,173.39,173.82,173.33,173.77,13310.0,168.6926,169.111,168.6343,169.0623,13310.0
2022-08-17 14:30:00,173.78,173.91,173.65,173.88,11713.0,169.0721,169.1985,168.9456,169.1694,11713.0
2022-08-17 14:40:00,173.85,173.87,173.33,173.49,14047.0,169.1402,169.1596,168.6343,168.7899,14047.0
2022-08-17 14:50:00,173.46,173.52,173.09,173.2,10092.0,168.7607,168.8191,168.4008,168.5078,10092.0
2022-08-17 15:00:00,173.09,173.24,172.93,172.96,8897.0,168.4008,168.5467,168.2451,168.2743,8897.0
2022-08-17 15:10:00,172.97,172.98,172.19,172.33,15232.0,168.284,168.2937,167.5251,167.6613,15232.0
2022-08-17 15:20:00,172.32,172.54,172.19,172.45,11402.0,167.6516,167.8657,167.5251,167.7781,11402.0
2022-08-17 15:30:00,172.56,172.58,172.36,172.44,10934.0,167.8851,167.9046,167.6905,167.7684,10934.0
2022-08-17 15:40:00,172.44,172.69,172.43,172.59,15951.0,167.7684,168.0116,167.7586,167.9143,15951.0
2022-08-17 15:50:00,172.6,172.65,172.33,172.42,75747.0,167.924,167.9727,167.6613,167.7489,75747.0
2022-08-18 09:30:00,172.46,172.94,171.1,171.35,35876.0,167.7878,168.2548,166.4647,166.7079,35876.0
2022-08-18 09:40:00,171.26,171.26,169.77,169.94,24452.0,166.6203,166.6203,165.1707,165.3361,24452.0
2022-08-18 09:50:00,169.99,170.29,169.76,170.28,18865.0,165.3847,165.6766,165.161,165.6669,18865.0
2022-08-18 10:00:00,170.32,170.95,170.32,170.7,11276.0,165.7058,166.3187,165.7058,166.0755,11276.0
2022-08-18 10:10:00,170.75,170.75,170.43,170.73,8609.0,166.1241,166.1241,165.8128,166.1047,8609.0
2022-08-18 10:20:00,170.74,170.74,170.12,170.18,6315.0,166.1144,166.1144,165.5112,165.5696,6315.0
2022-08-18 10:30:00,170.26,170.32,170.04,170.18,12993.0,165.6474,165.7058,165.4334,165.5696,12993.0
2022-08-18 10:40:00,170.2,170.7,170.19,170.64,13341.0,165.589,166.0755,165.5793,166.0171,13341.0
2022-08-18 10:50:00,170.65,170.85,170.57,170.83,18336.0,166.0269,166.2214,165.949,166.202,18336.0
2022-08-18 11:00:00,170.8,170.84,170.22,170.24,8308.0,166.1728,166.2117,165.6085,165.628,8308.0
2022-08-18 11:10:00,170.24,170.72,170.24,170.63,10247.0,165.628,166.095,165.628,166.0074,10247.0
2022-08-18 11:20:00,170.59,171.14,170.59,171.05,11216.0,165.9685,166.5036,165.9685,166.416,11216.0
2022-08-18 11:30:00,171.05,171.66,171.02,171.61,10842.0,166.416,167.0095,166.3868,166.9609,10842.0
2022-08-18 11:40:00,171.6,171.88,171.6,171.79,13974.0,166.9511,167.2235,166.9511,167.136,13974.0
2022-08-18 11:50:00,171.8,172.11,171.78,171.89,15725.0,167.1457,167.4473,167.1262,167.2333,15725.0
2022-08-18 12:00:00,171.86,171.95,171.69,171.85,9875.0,167.2041,167.2916,167.0387,167.1943,9875.0
2022-08-18 12:10:00,171.83,171.86,171.6,171.68,8213.0,167.1749,167.2041,166.9511,167.029,8213.0
2022-08-18 12:20:00,171.68,171.68,171.19,171.21,6091.0,167.029,167.029,166.5522,166.5717,6091.0
2022-08-18 12:30:00,171.21,171.24,171.06,171.17,6161.0,166.5717,166.6009,166.4258,166.5328,6161.0
2022-08-18 12:40:00,171.16,171.16,170.77,170.78,6316.0,166.523,166.523,166.1436,166.1533,6316.0
2022-08-18 12:50:00,170.8,170.84,170.58,170.69,9068.0,166.1728,166.2117,165.9588,166.0658,9068.0
2022-08-18 13:00:00,170.7,170.7,170.44,170.52,8034.0,166.0755,166.0755,165.8225,165.9004,8034.0
2022-08-18 13:10:00,170.53,170.7,170.3,170.5,9989.0,165.9101,166.0755,165.6863,165.8809,9989.0
2022-08-18 13:20:00,170.5,170.65,170.32,170.56,10753.0,165.8809,166.0269,165.7058,165.9393,10753.0
2022-08-18 13:30:00,170.56,170.88,170.55,170.79,8453.0,165.9393,166.2506,165.9296,166.1631,8453.0
2022-08-18 13:40:00,170.8,170.95,170.67,170.81,5476.0,166.1728,166.3187,166.0463,166.1825,5476.0
2022-08-18 13:50:00,170.82,170.88,170.57,170.67,7277.0,166.1923,166.2506,165.949,166.0463,7277.0
2022-08-18 14:00:00,170.67,170.9,170.6,170.9,17056.0,166.0463,166.2701,165.9782,166.2701,17056.0
2022-08-18 14:10:00,170.89,171.08,170.75,171.08,5964.0,166.2604,166.4452,166.1241,166.4452,5964.0
2022-08-18 14:20:00,171.08,171.1,170.94,171.06,6944.0,166.4452,166.4647,166.309,166.4258,6944.0
2022-08-18 14:30:00,171.01,171.04,170.77,170.78,5243.0,166.3771,166.4063,166.1436,166.1533,5243.0
2022-08-18 14:40:00,170.76,170.86,170.46,170.5,6003.0,166.1339,166.2312,165.842,165.8809,6003.0
2022-08-18 14:50:00,170.51,170.74,170.46,170.5,8627.0,165.8907,166.1144,165.842,165.8809,8627.0
2022-08-18 15:00:00,170.52,170.53,170.38,170.4,10652.0,165.9004,165.9101,165.7642,165.7836,10652.0
2022-08-18 15:10:00,170.39,170.58,170.33,170.48,32933.0,165.7739,165.9588,165.7155,165.8615,32933.0
2022-08-18 15:20:00,170.48,170.72,170.41,170.5,37181.0,165.8615,166.095,165.7934,165.8809,37181.0
2022-08-18 15:30:00,170.5,170.8,170.4,170.65,30687.0,165.8809,166.1728,165.7836,166.0269,30687.0
2022-08-18 15:40:00,170.64,170.66,170.36,170.42,26602.0,166.0171,166.0366,165.7447,165.8031,26602.0
2022-08-18 15:50:00,170.39,170.64,169.84,170.23,174471.0,165.7739,166.0171,165.2388,165.6182,174471.0
2022-08-19 09:30:00,170.73,171.02,169.96,170.63,98845.0,166.1047,166.3868,165.3556,166.0074,98845.0
2022-08-19 09:40:00,170.72,170.89,170.55,170.62,14211.0,166.095,166.2604,165.9296,165.9977,14211.0
2022-08-19 09:50:00,170.61,170.68,170.25,170.5,9883.0,165.9879,166.056,165.6377,165.8809,9883.0
2022-08-19 10:00:00,170.49,170.49,170.19,170.35,8090.0,165.8712,165.8712,165.5793,165.735,8090.0
2022-08-19 10:10:00,170.38,170.85,170.38,170.66,8274.0,165.7642,166.2214,165.7642,166.0366,8274.0
2022-08-19 10:20:00,170.76,170.98,170.54,170.91,10526.0,166.1339,166.3479,165.9198,166.2798,10526.0
2022-08-19 10:30:00,170.75,171.13,170.73,171.13,44090.0,166.1241,166.4939,166.1047,166.4939,44090.0
2022-08-19 10:40:00,171.15,171.87,171.15,171.78,28503.0,166.5133,167.2138,166.5133,167.1262,28503.0
2022-08-19 10:50:00,171.72,171.75,170.96,170.98,19541.0,167.0679,167.0971,166.3285,166.3479,19541.0
2022-08-19 11:00:00,170.91,171.23,170.91,170.99,12290.0,166.2798,166.5911,166.2798,166.3576,12290.0
2022-08-19 11:10:00,171.03,171.08,170.58,170.59,7979.0,166.3966,166.4452,165.9588,165.9685,7979.0
2022-08-19 11:20:00,170.63,170.74,170.33,170.45,8431.0,166.0074,166.1144,165.7155,165.8323,8431.0
2022-08-19 11:30:00,170.49,170.68,170.46,170.51,5727.0,165.8712,166.056,165.842,165.8907,5727.0
2022-08-19 11:40:00,170.5,170.67,170.4,170.62,4683.0,165.8809,166.0463,165.7836,165.9977,4683.0
2022-08-19 11:50:00,170.69,170.71,170.49,170.63,2971.0,166.0658,166.0852,165.8712,166.0074,2971.0
2022-08-19 12:00:00,170.63,170.63,170.39,170.48,5252.0,166.0074,166.0074,165.7739,165.8615,5252.0
2022-08-19 12:10:00,170.5,170.73,170.48,170.51,12075.0,165.8809,166.1047,165.8615,165.8907,12075.0
2022-08-19 12:20:00,170.55,170.64,170.42,170.45,6903.0,165.9296,166.0171,165.8031,165.8323,6903.0
2022-08-19 12:30:00,170.44,170.49,170.26,170.48,7572.0,165.8225,165.8712,165.6474,165.8615,7572.0
2022-08-19 12:40:00,170.47,170.63,170.43,170.49,5162.0,165.8517,166.0074,165.8128,165.8712,5162.0
2022-08-19 12:50:00,170.48,170.73,170.48,170.63,6175.0,165.8615,166.1047,165.8615,166.0074,6175.0
2022-08-19 13:00:00,170.56,170.66,170.47,170.56,4232.0,165.9393,166.0366,165.8517,165.9393,4232.0
2022-08-19 13:10:00,170.58,170.66,170.44,170.59,8507.0,165.9588,166.0366,165.8225,165.9685,8507.0
2022-08-19 13:20:00,170.59,170.89,170.59,170.79,11816.0,165.9685,166.2604,165.9685,166.1631,11816.0
2022-08-19 13:30:00,170.77,170.77,170.34,170.47,9844.0,166.1436,166.1436,165.7253,165.8517,9844.0
2022-08-19 13:40:00,170.52,170.58,170.45,170.51,6331.0,165.9004,165.9588,165.8323,165.8907,6331.0
2022-08-19 13:50:00,170.51,170.55,170.42,170.44,6739.0,165.8907,165.9296,165.8031,165.8225,6739.0
2022-08-19 14:00:00,170.44,170.44,170.21,170.28,7520.0,165.8225,165.8225,165.5988,165.6669,7520.0
2022-08-19 14:10:00,170.26,170.28,169.9,169.99,10895.0,165.6474,165.6669,165.2972,165.3847,10895.0
2022-08-19 14:20:00,170.02,170.02,169.66,169.84,20007.0,165.4139,165.4139,165.0637,165.2388,20007.0
2022-08-19 14:30:00,169.83,169.87,169.58,169.67,9279.0,165.2291,165.268,164.9858,165.0734,9279.0
2022-08-19 14:40:00,169.64,169.79,169.49,169.73,7834.0,165.0442,165.1902,164.8983,165.1318,7834.0
2022-08-19 14:50:00,169.71,169.74,169.38,169.44,9578.0,165.1123,165.1415,164.7913,164.8496,9578.0
2022-08-19 15:00:00,169.45,169.46,169.17,169.24,8481.0,164.8594,164.8691,164.587,164.6551,8481.0
2022-08-19 15:10:00,169.29,169.76,169.27,169.69,17461.0,164.7037,165.161,164.6842,165.0929,17461.0
2022-08-19 15:20:00,169.74,169.84,169.55,169.66,11708.0,165.1415,165.2388,164.9567,165.0637,11708.0
2022-08-19 15:30:00,169.71,169.71,169.23,169.24,16522.0,165.1123,165.1123,164.6453,164.6551,16522.0
2022-08-19 15:40:00,169.24,169.56,169.24,169.41,20690.0,164.6551,164.9664,164.6551,164.8205,20690.0
2022-08-19 15:50:00,169.43,169.67,169.18,169.48,102019.0,164.8399,165.0734,164.5967,164.8886,102019.0
2022-08-22 09:30:00,167.93,168.48,167.48,168.48,25642.0,163.3805,163.9156,162.9427,163.9156,25642.0
2022-08-22 09:40:00,168.31,168.5,167.92,167.99,7570.0,163.7503,163.9351,163.3708,163.4389,7570.0
2022-08-22 09:50:00,167.96,168.33,167.9,167.97,15270.0,163.4097,163.7697,163.3514,163.4195,15270.0
2022-08-22 10:00:00,167.79,167.83,167.32,167.62,16146.0,163.2443,163.2833,162.7871,163.0789,16146.0
2022-08-22 10:10:00,167.59,167.76,167.18,167.37,22596.0,163.0498,163.2152,162.6509,162.8357,22596.0
2022-08-22 10:20:00,167.2,167.2,166.71,166.73,11524.0,162.6703,162.6703,162.1936,162.2131,11524.0
2022-08-22 10:30:00,166.73,166.8,166.54,166.79,16618.0,162.2131,162.2812,162.0282,162.2714,16618.0
2022-08-22 10:40:00,166.76,166.94,166.69,166.88,10161.0,162.2422,162.4174,162.1741,162.359,10161.0
2022-08-22 10:50:00,166.85,166.85,166.26,166.29,11456.0,162.3298,162.3298,161.7558,161.785,11456.0
2022-08-22 11:00:00,166.34,166.48,166.13,166.32,16420.0,161.8336,161.9698,161.6293,161.8142,16420.0
2022-08-22 11:10:00,166.31,166.59,166.22,166.55,14252.0,161.8044,162.0768,161.7169,162.0379,14252.0
2022-08-22 11:20:00,166.53,166.57,166.3,166.33,9144.0,162.0185,162.0574,161.7947,161.8239,9144.0
2022-08-22 11:30:00,166.35,166.35,165.88,165.94,14032.0,161.8434,161.8434,161.3861,161.4445,14032.0
2022-08-22 11:40:00,165.95,166.25,165.95,166.17,6059.0,161.4542,161.7461,161.4542,161.6682,6059.0
2022-08-22 11:50:00,166.19,166.35,166.08,166.13,10334.0,161.6877,161.8434,161.5807,161.6293,10334.0
2022-08-22 12:00:00,166.13,166.27,166.0,166.0,28742.0,161.6293,161.7655,161.5028,161.5028,28742.0
2022-08-22 12:10:00,165.97,166.0,165.8,165.85,13116.0,161.4736,161.5028,161.3083,161.3569,13116.0
2022-08-22 12:20:00,165.85,166.03,165.67,165.78,21007.0,161.3569,161.532,161.1818,161.2888,21007.0
2022-08-22 12:30:00,165.77,165.82,165.55,165.69,34643.0,161.2791,161.3277,161.065,161.2012,34643.0
2022-08-22 12:40:00,165.62,166.0,165.57,166.0,18480.0,161.1331,161.5028,161.0845,161.5028,18480.0
2022-08-22 12:50:00,165.93,165.93,165.52,165.67,13689.0,161.4347,161.4347,161.0358,161.1818,13689.0
2022-08-22 13:00:00,165.67,165.7,165.4,165.63,30832.0,161.1818,161.211,160.9191,161.1429,30832.0
2022-08-22 13:10:00,165.63,165.64,165.39,165.45,16667.0,161.1429,161.1526,160.9094,160.9677,16667.0
2022-08-22 13:20:00,165.47,165.51,165.35,165.43,12217.0,160.9872,161.0261,160.8704,160.9483,12217.0
2022-08-22 13:30:00,165.44,165.45,165.07,165.14,19141.0,160.958,160.9677,160.598,160.6661,19141.0
2022-08-22 13:40:00,165.09,165.15,165.03,165.09,24010.0,160.6175,160.6759,160.5591,160.6175,24010.0
2022-08-22 13:50:00,165.08,165.08,164.78,164.8,17287.0,160.6078,160.6078,160.3159,160.3353,17287.0
2022-08-22 14:00:00,164.83,164.87,164.62,164.63,11250.0,160.3645,160.4034,160.1602,160.1699,11250.0
2022-08-22 14:10:00,164.64,164.64,164.48,164.51,17353.0,160.1797,160.1797,160.024,160.0532,17353.0
2022-08-22 14:20:00,164.53,164.54,164.23,164.25,14754.0,160.0727,160.0824,159.7808,159.8002,14754.0
2022-08-22 14:30:00,164.25,164.33,164.15,164.22,12522.0,159.8002,159.8781,159.703,159.7711,12522.0
2022-08-22 14:40:00,164.22,164.24,164.03,164.21,19223.0,159.7711,159.7905,159.5862,159.7613,19223.0
2022-08-22 14:50:00,164.19,164.23,164.04,164.2,15841.0,159.7419,159.7808,159.5959,159.7516,15841.0
2022-08-22 15:00:00,164.2,164.48,164.16,164.38,17357.0,159.7516,160.024,159.7127,159.9267,17357.0
2022-08-22 15:10:00,164.38,164.84,164.38,164.78,35366.0,159.9267,160.3743,159.9267,160.3159,35366.0
2022-08-22 15:20:00,164.79,165.07,164.75,164.85,71896.0,160.3256,160.598,160.2867,160.384,71896.0
2022-08-22 15:30:00,164.86,165.08,164.69,165.08,56575.0,160.3937,160.6078,160.2283,160.6078,56575.0
2022-08-22 15:40:00,165.08,165.15,164.86,164.92,37741.0,160.6078,160.6759,160.3937,160.4521,37741.0
2022-08-22 15:50:00,164.92,165.26,164.83,165.14,96076.0,160.4521,160.7829,160.3645,160.6661,96076.0
2022-08-23 09:30:00,163.43,164.36,162.65,162.73,43897.0,159.0025,159.9073,158.2436,158.3214,43897.0
2022-08-23 09:40:00,162.83,162.83,162.22,162.42,14818.0,158.4187,158.4187,157.8252,158.0198,14818.0
2022-08-23 09:50:00,162.46,162.85,162.32,162.32,12161.0,158.0587,158.4382,157.9225,157.9225,12161.0
2022-08-23 10:00:00,162.36,162.74,162.15,162.74,20907.0,157.9614,158.3312,157.7571,158.3312,20907.0
2022-08-23 10:10:00,162.83,163.19,162.77,162.93,15184.0,158.4187,158.769,158.3603,158.516,15184.0
2022-08-23 10:20:00,162.91,163.1,162.64,162.71,19395.0,158.4965,158.6814,158.2339,158.302,19395.0
2022-08-23 10:30:00,162.68,162.9,162.54,162.55,27936.0,158.2728,158.4868,158.1366,158.1463,27936.0
2022-08-23 10:40:00,162.5,162.89,162.34,162.85,28381.0,158.0977,158.4771,157.942,158.4382,28381.0
2022-08-23 10:50:00,162.81,162.85,162.33,162.41,15458.0,158.3993,158.4382,157.9323,158.0101,15458.0
2022-08-23 11:00:00,162.45,162.68,162.32,162.65,12020.0,158.049,158.2728,157.9225,158.2436,12020.0
2022-08-23 11:10:00,162.7,162.95,162.65,162.84,16849.0,158.2922,158.5355,158.2436,158.4284,16849.0
2022-08-23 11:20:00,162.89,163.21,162.85,163.07,11839.0,158.4771,158.7884,158.4382,158.6522,11839.0
2022-08-23 11:30:00,163.16,163.45,163.15,163.26,25826.0,158.7398,159.0219,158.73,158.8371,25826.0
2022-08-23 11:40:00,163.28,163.34,162.98,163.0,9125.0,158.8565,158.9149,158.5646,158.5841,9125.0
2022-08-23 11:50:00,163.0,163.07,162.49,162.66,13002.0,158.5841,158.6522,158.0879,158.2533,13002.0
2022-08-23 12:00:00,162.63,162.63,162.38,162.51,11237.0,158.2241,158.2241,157.9809,158.1074,11237.0
2022-08-23 12:10:00,162.57,162.71,162.38,162.58,13800.0,158.1658,158.302,157.9809,158.1755,13800.0
2022-08-23 12:20:00,162.6,162.6,162.25,162.25,6676.0,158.1949,158.1949,157.8544,157.8544,6676.0
2022-08-23 12:30:00,162.31,162.41,162.25,162.4,6174.0,157.9128,158.0101,157.8544,158.0004,6174.0
2022-08-23 12:40:00,162.32,162.52,162.23,162.23,13549.0,157.9225,158.1171,157.835,157.835,13549.0
2022-08-23 12:50:00,162.21,162.24,162.03,162.19,8305.0,157.8155,157.8447,157.6404,157.7961,8305.0
2022-08-23 13:00:00,162.19,162.37,162.01,162.06,6385.0,157.7961,157.9712,157.6209,157.6696,6385.0
2022-08-23 13:10:00,162.08,162.3,161.91,162.06,10353.0,157.689,157.9031,157.5236,157.6696,10353.0
2022-08-23 13:20:00,162.11,162.59,162.11,162.54,9462.0,157.7182,158.1852,157.7182,158.1366,9462.0
2022-08-23 13:30:00,162.6,162.69,162.52,162.57,5588.0,158.1949,158.2825,158.1171,158.1658,5588.0
2022-08-23 13:40:00,162.53,162.58,162.31,162.5,7580.0,158.1268,158.1755,157.9128,158.0977,7580.0
2022-08-23 13:50:00,162.48,162.53,162.22,162.44,5061.0,158.0782,158.1268,157.8252,158.0393,5061.0
2022-08-23 14:00:00,162.45,162.45,162.29,162.36,5306.0,158.049,158.049,157.8933,157.9614,5306.0
2022-08-23 14:10:00,162.39,162.56,162.24,162.56,8389.0,157.9906,158.156,157.8447,158.156,8389.0
2022-08-23 14:20:00,162.54,162.83,162.46,162.83,9617.0,158.1366,158.4187,158.0587,158.4187,9617.0
2022-08-23 14:30:00,162.83,162.87,162.64,162.71,7208.0,158.4187,158.4576,158.2339,158.302,7208.0
2022-08-23 14:40:00,162.73,162.85,162.61,162.68,15460.0,158.3214,158.4382,158.2047,158.2728,15460.0
2022-08-23 14:50:00,162.71,162.81,162.6,162.79,7349.0,158.302,158.3993,158.1949,158.3798,7349.0
2022-08-23 15:00:00,162.81,163.15,162.78,163.11,8751.0,158.3993,158.73,158.3701,158.6911,8751.0
2022-08-23 15:10:00,163.12,163.37,163.09,163.3,11607.0,158.7009,158.9441,158.6717,158.876,11607.0
2022-08-23 15:20:00,163.28,163.3,163.02,163.07,13663.0,158.8565,158.876,158.6036,158.6522,13663.0
2022-08-23 15:30:00,162.99,163.09,162.89,162.98,18211.0,158.5744,158.6717,158.4771,158.5646,18211.0
2022-08-23 15:40:00,162.96,163.16,162.76,162.92,30714.0,158.5452,158.7398,158.3506,158.5063,30714.0
2022-08-23 15:50:00,162.91,162.91,162.41,162.44,88743.0,158.4965,158.4965,158.0101,158.0393,88743.0
2022-08-24 09:30:00,163.2,163.57,162.26,162.3,26796.0,158.7787,159.1387,157.8642,157.9031,26796.0
2022-08-24 09:40:00,162.57,162.62,162.09,162.61,11434.0,158.1658,158.2144,157.6988,158.2047,11434.0
2022-08-24 09:50:00,162.51,162.61,162.24,162.49,9830.0,158.1074,158.2047,157.8447,158.0879,9830.0
2022-08-24 10:00:00,162.55,162.87,162.5,162.62,10951.0,158.1463,158.4576,158.0977,158.2144,10951.0
2022-08-24 10:10:00,162.57,162.69,162.3,162.44,11058.0,158.1658,158.2825,157.9031,158.0393,11058.0
2022-08-24 10:20:00,162.48,162.64,162.19,162.55,14584.0,158.0782,158.2339,157.7961,158.1463,14584.0
2022-08-24 10:30:00,162.56,162.76,162.23,162.33,10968.0,158.156,158.3506,157.835,157.9323,10968.0
2022-08-24 10:40:00,162.34,162.41,162.11,162.13,10129.0,157.942,158.0101,157.7182,157.7377,10129.0
2022-08-24 10:50:00,162.22,162.73,162.22,162.64,8542.0,157.8252,158.3214,157.8252,158.2339,8542.0
2022-08-24 11:00:00,162.73,163.05,162.63,162.8,8147.0,158.3214,158.6328,158.2241,158.3895,8147.0
2022-08-24 11:10:00,162.84,163.26,162.64,163.17,22135.0,158.4284,158.8371,158.2339,158.7495,22135.0
2022-08-24 11:20:00,163.12,163.62,163.09,163.29,66728.0,158.7009,159.1873,158.6717,158.8663,66728.0
2022-08-24 11:30:00,163.34,163.63,163.29,163.43,6386.0,158.9149,159.197,158.8663,159.0025,6386.0
2022-08-24 11:40:00,163.52,163.76,163.49,163.76,10047.0,159.09,159.3235,159.0608,159.3235,10047.0
2022-08-24 11:50:00,163.73,163.87,163.64,163.65,5958.0,159.2943,159.4305,159.2068,159.2165,5958.0
2022-08-24 12:00:00,163.73,163.78,163.34,163.44,11637.0,159.2943,159.343,158.9149,159.0122,11637.0
2022-08-24 12:10:00,163.4,163.48,163.25,163.25,13874.0,158.9733,159.0511,158.8273,158.8273,13874.0
2022-08-24 12:20:00,163.28,163.28,162.74,162.83,23776.0,158.8565,158.8565,158.3312,158.4187,23776.0
2022-08-24 12:30:00,162.81,162.96,162.67,162.77,8224.0,158.3993,158.5452,158.263,158.3603,8224.0
2022-08-24 12:40:00,162.77,162.79,162.37,162.65,8575.0,158.3603,158.3798,157.9712,158.2436,8575.0
2022-08-24 12:50:00,162.62,162.62,162.47,162.47,5595.0,158.2144,158.2144,158.0685,158.0685,5595.0
2022-08-24 13:00:00,162.48,162.71,162.46,162.69,3461.0,158.0782,158.302,158.0587,158.2825,3461.0
2022-08-24 13:10:00,162.8,162.91,162.71,162.71,5438.0,158.3895,158.4965,158.302,158.302,5438.0
2022-08-24 13:20:00,162.68,162.77,162.56,162.62,7608.0,158.2728,158.3603,158.156,158.2144,7608.0
2022-08-24 13:30:00,162.6,162.76,162.54,162.66,4356.0,158.1949,158.3506,158.1366,158.2533,4356.0
2022-08-24 13:40:00,162.68,162.75,162.62,162.72,5369.0,158.2728,158.3409,158.2144,158.3117,5369.0
2022-08-24 13:50:00,162.87,162.95,162.8,162.88,7683.0,158.4576,158.5355,158.3895,158.4674,7683.0
2022-08-24 14:00:00,162.84,162.92,162.75,162.92,8315.0,158.4284,158.5063,158.3409,158.5063,8315.0
2022-08-24 14:10:00,162.91,162.97,162.8,162.93,5108.0,158.4965,158.5549,158.3895,158.516,5108.0
2022-08-24 14:20:00,162.93,162.93,162.74,162.79,8035.0,158.516,158.516,158.3312,158.3798,8035.0
2022-08-24 14:30:00,162.75,162.77,162.66,162.69,4350.0,158.3409,158.3603,158.2533,158.2825,4350.0
2022-08-24 14:40:00,162.71,162.78,162.62,162.66,9595.0,158.302,158.3701,158.2144,158.2533,9595.0
2022-08-24 14:50:00,162.7,163.12,162.7,163.12,14725.0,158.2922,158.7009,158.2922,158.7009,14725.0
2022-08-24 15:00:00,163.18,163.43,163.06,163.39,13393.0,158.7592,159.0025,158.6425,158.9635,13393.0
2022-08-24 15:10:00,163.38,163.39,163.24,163.3,9881.0,158.9538,158.9635,158.8176,158.876,9881.0
2022-08-24 15:20:00,163.35,163.46,163.29,163.37,23356.0,158.9246,159.0316,158.8663,158.9441,23356.0
2022-08-24 15:30:00,163.39,163.47,163.22,163.37,15442.0,158.9635,159.0414,158.7981,158.9441,15442.0
2022-08-24 15:40:00,163.39,163.39,163.14,163.21,23966.0,158.9635,158.9635,158.7203,158.7884,23966.0
2022-08-24 15:50:00,163.21,163.22,162.6,162.65,117888.0,158.7884,158.7981,158.1949,158.2436,117888.0
2022-08-25 09:30:00,163.55,163.87,162.56,162.65,27406.0,159.1192,159.4305,158.156,158.2436,27406.0
2022-08-25 09:40:00,162.69,163.33,162.5,162.78,15693.0,158.2825,158.9052,158.0977,158.3701,15693.0
2022-08-25 09:50:00,162.74,163.13,162.6,162.89,9240.0,158.3312,158.7106,158.1949,158.4771,9240.0
2022-08-25 10:00:00,162.96,163.17,162.93,163.12,13394.0,158.5452,158.7495,158.516,158.7009,13394.0
2022-08-25 10:10:00,163.14,163.4,162.89,163.23,20349.0,158.7203,158.9733,158.4771,158.8079,20349.0
2022-08-25 10:20:00,163.2,163.72,163.15,163.46,19126.0,158.7787,159.2846,158.73,159.0316,19126.0
2022-08-25 10:30:00,163.52,163.75,163.44,163.55,6009.0,159.09,159.3138,159.0122,159.1192,6009.0
2022-08-25 10:40:00,163.55,163.58,163.29,163.29,23713.0,159.1192,159.1484,158.8663,158.8663,23713.0
2022-08-25 10:50:00,163.4,163.55,163.29,163.37,21703.0,158.9733,159.1192,158.8663,158.9441,21703.0
2022-08-25 11:00:00,163.33,163.39,163.21,163.22,6810.0,158.9052,158.9635,158.7884,158.7981,6810.0
2022-08-25 11:10:00,163.18,163.18,162.77,162.89,11927.0,158.7592,158.7592,158.3603,158.4771,11927.0
2022-08-25 11:20:00,162.86,162.88,162.52,162.69,10004.0,158.4479,158.4674,158.1171,158.2825,10004.0
2022-08-25 11:30:00,162.68,163.07,162.66,162.96,9180.0,158.2728,158.6522,158.2533,158.5452,9180.0
2022-08-25 11:40:00,162.9,163.23,162.82,163.19,6585.0,158.4868,158.8079,158.409,158.769,6585.0
2022-08-25 11:50:00,163.25,163.26,163.0,163.11,10097.0,158.8273,158.8371,158.5841,158.6911,10097.0
2022-08-25 12:00:00,163.13,163.22,163.07,163.12,6661.0,158.7106,158.7981,158.6522,158.7009,6661.0
2022-08-25 12:10:00,163.11,163.18,162.78,162.85,12163.0,158.6911,158.7592,158.3701,158.4382,12163.0
2022-08-25 12:20:00,162.92,162.98,162.86,162.98,4577.0,158.5063,158.5646,158.4479,158.5646,4577.0
2022-08-25 12:30:00,162.95,162.95,162.71,162.79,18018.0,158.5355,158.5355,158.302,158.3798,18018.0
2022-08-25 12:40:00,162.75,162.77,162.36,162.41,10096.0,158.3409,158.3603,157.9614,158.0101,10096.0
2022-08-25 12:50:00,162.5,162.64,162.49,162.64,8522.0,158.0977,158.2339,158.0879,158.2339,8522.0
2022-08-25 13:00:00,162.61,162.8,162.6,162.76,5138.0,158.2047,158.3895,158.1949,158.3506,5138.0
2022-08-25 13:10:00,162.75,162.92,162.68,162.92,4726.0,158.3409,158.5063,158.2728,158.5063,4726.0
2022-08-25 13:20:00,162.93,163.05,162.92,163.05,7856.0,158.516,158.6328,158.5063,158.6328,7856.0
2022-08-25 13:30:00,163.15,163.49,163.1,163.41,7751.0,158.73,159.0608,158.6814,158.983,7751.0
2022-08-25 13:40:00,163.46,163.67,163.38,163.38,22120.0,159.0316,159.236,158.9538,158.9538,22120.0
2022-08-25 13:50:00,163.42,163.46,163.38,163.38,5914.0,158.9927,159.0316,158.9538,158.9538,5914.0
2022-08-25 14:00:00,163.39,163.51,163.28,163.42,10285.0,158.9635,159.0803,158.8565,158.9927,10285.0
2022-08-25 14:10:00,163.4,163.56,163.4,163.52,6704.0,158.9733,159.1289,158.9733,159.09,6704.0
2022-08-25 14:20:00,163.53,163.68,163.46,163.6,17828.0,159.0997,159.2457,159.0316,159.1679,17828.0
2022-08-25 14:30:00,163.62,163.9,163.45,163.86,49295.0,159.1873,159.4597,159.0219,159.4208,49295.0
2022-08-25 14:40:00,163.81,163.92,163.7,163.92,7900.0,159.3722,159.4792,159.2651,159.4792,7900.0
2022-08-25 14:50:00,163.92,163.92,163.7,163.91,9197.0,159.4792,159.4792,159.2651,159.4695,9197.0
2022-08-25 15:00:00,163.9,164.02,163.9,163.95,5257.0,159.4597,159.5765,159.4597,159.5084,5257.0
2022-08-25 15:10:00,163.94,164.25,163.93,164.25,6973.0,159.4986,159.8002,159.4889,159.8002,6973.0
2022-08-25 15:20:00,164.26,164.49,164.26,164.46,7138.0,159.81,160.0337,159.81,160.0046,7138.0
2022-08-25 15:30:00,164.46,164.67,164.3,164.62,23665.0,160.0046,160.2089,159.8489,160.1602,23665.0
2022-08-25 15:40:00,164.62,165.13,164.56,165.13,15951.0,160.1602,160.6564,160.1018,160.6564,15951.0
2022-08-25 15:50:00,165.14,165.64,164.94,165.63,83638.0,160.6661,161.1526,160.4716,161.1429,83638.0
2022-08-26 09:30:00,165.71,166.24,165.5,166.06,30898.0,161.2207,161.7363,161.0164,161.5612,30898.0
2022-08-26 09:40:00,166.15,166.15,165.63,165.64,9774.0,161.6488,161.6488,161.1429,161.1526,9774.0
2022-08-26 09:50:00,165.71,165.71,165.26,165.55,7342.0,161.2207,161.2207,160.7829,161.065,7342.0
2022-08-26 10:00:00,165.56,165.56,164.05,165.33,8892.0,161.0748,161.0748,159.6057,160.851,8892.0
2022-08-26 10:10:00,165.38,165.47,164.88,164.94,16072.0,160.8996,160.9872,160.4132,160.4716,16072.0
2022-08-26 10:20:00,165.13,165.13,163.81,163.81,9562.0,160.6564,160.6564,159.3722,159.3722,9562.0
2022-08-26 10:30:00,163.93,163.94,162.97,163.05,15306.0,159.4889,159.4986,158.5549,158.6328,15306.0
2022-08-26 10:40:00,163.16,163.58,163.16,163.44,7318.0,158.7398,159.1484,158.7398,159.0122,7318.0
2022-08-26 10:50:00,163.31,163.34,163.04,163.34,13624.0,158.8857,158.9149,158.623,158.9149,13624.0
2022-08-26 11:00:00,163.32,163.39,162.65,162.68,11662.0,158.8954,158.9635,158.2436,158.2728,11662.0
2022-08-26 11:10:00,162.73,162.97,162.47,162.5,8952.0,158.3214,158.5549,158.0685,158.0977,8952.0
2022-08-26 11:20:00,162.55,162.89,162.37,162.89,7297.0,158.1463,158.4771,157.9712,158.4771,7297.0
2022-08-26 11:30:00,162.73,162.89,162.44,162.48,7370.0,158.3214,158.4771,158.0393,158.0782,7370.0
2022-08-26 11:40:00,162.47,162.68,162.33,162.59,7041.0,158.0685,158.2728,157.9323,158.1852,7041.0
2022-08-26 11:50:00,162.6,162.74,162.24,162.26,7789.0,158.1949,158.3312,157.8447,157.8642,7789.0
2022-08-26 12:00:00,162.21,162.25,161.97,162.16,17528.0,157.8155,157.8544,157.582,157.7669,17528.0
2022-08-26 12:10:00,162.18,162.18,161.75,161.75,32690.0,157.7863,157.7863,157.368,157.368,32690.0
2022-08-26 12:20:00,161.67,161.72,161.5,161.63,12986.0,157.2901,157.3388,157.1247,157.2512,12986.0
2022-08-26 12:30:00,161.54,161.61,161.28,161.61,17049.0,157.1637,157.2318,156.9107,157.2318,17049.0
2022-08-26 12:40:00,161.58,161.84,161.48,161.77,8406.0,157.2026,157.4555,157.1053,157.3874,8406.0
2022-08-26 12:50:00,161.69,161.77,161.57,161.74,4737.0,157.3096,157.3874,157.1928,157.3582,4737.0
2022-08-26 13:00:00,161.69,161.82,161.66,161.78,10980.0,157.3096,157.4361,157.2804,157.3972,10980.0
2022-08-26 13:10:00,161.77,161.9,161.63,161.84,9627.0,157.3874,157.5139,157.2512,157.4555,9627.0
2022-08-26 13:20:00,161.86,162.03,161.78,161.84,33500.0,157.475,157.6404,157.3972,157.4555,33500.0
2022-08-26 13:30:00,161.81,161.81,161.5,161.56,13427.0,157.4263,157.4263,157.1247,157.1831,13427.0
2022-08-26 13:40:00,161.53,161.73,161.4,161.64,25350.0,157.1539,157.3485,157.0275,157.261,25350.0
2022-08-26 13:50:00,161.63,161.65,161.37,161.38,14044.0,157.2512,157.2707,156.9983,157.008,14044.0
2022-08-26 14:00:00,161.45,161.64,161.29,161.37,23949.0,157.0761,157.261,156.9204,156.9983,23949.0
2022-08-26 14:10:00,161.32,161.36,160.93,160.96,19017.0,156.9496,156.9885,156.5702,156.5994,19017.0
2022-08-26 14:20:00,161.01,161.04,160.87,161.03,15058.0,156.648,156.6772,156.5118,156.6675,15058.0
2022-08-26 14:30:00,161.03,161.27,160.99,161.03,17484.0,156.6675,156.901,156.6286,156.6675,17484.0
2022-08-26 14:40:00,161.06,161.08,160.79,160.89,40173.0,156.6967,156.7161,156.434,156.5313,40173.0
2022-08-26 14:50:00,160.93,160.98,160.53,160.56,23702.0,156.5702,156.6188,156.181,156.2102,23702.0
2022-08-26 15:00:00,160.55,160.77,160.44,160.46,21578.0,156.2005,156.4145,156.0935,156.1129,21578.0
2022-08-26 15:10:00,160.46,160.46,160.26,160.3,16487.0,156.1129,156.1129,155.9183,155.9573,16487.0
2022-08-26 15:20:00,160.31,160.4,160.03,160.25,31203.0,155.967,156.0545,155.6946,155.9086,31203.0
2022-08-26 15:30:00,160.22,160.27,159.66,159.92,39726.0,155.8794,155.9281,155.3346,155.5875,39726.0
2022-08-26 15:40:00,159.94,160.21,159.81,159.88,43351.0,155.607,155.8697,155.4805,155.5486,43351.0
2022-08-26 15:50:00,159.92,160.11,159.65,159.9,118311.0,155.5875,155.7724,155.3249,155.5681,118311.0
2022-08-29 09:30:00,158.31,159.14,157.53,158.93,60794.0,154.0212,154.8287,153.2623,154.6244,60794.0
2022-08-29 09:40:00,158.75,159.03,157.82,157.85,18738.0,154.4492,154.7217,153.5444,153.5736,18738.0
2022-08-29 09:50:00,157.93,158.67,157.7,157.79,10699.0,153.6515,154.3714,153.4277,153.5153,10699.0
2022-08-29 10:00:00,157.85,157.99,157.56,157.79,17386.0,153.5736,153.7098,153.2915,153.5153,17386.0
2022-08-29 10:10:00,157.81,158.82,157.81,158.7,11954.0,153.5347,154.5173,153.5347,154.4006,11954.0
2022-08-29 10:20:00,158.69,158.96,158.5,158.5,11806.0,154.3909,154.6536,154.206,154.206,11806.0
2022-08-29 10:30:00,158.57,158.95,158.12,158.14,8654.0,154.2741,154.6438,153.8363,153.8558,8654.0
2022-08-29 10:40:00,158.12,158.33,158.03,158.16,11313.0,153.8363,154.0406,153.7488,153.8752,11313.0
2022-08-29 10:50:00,158.18,158.38,157.93,158.34,10704.0,153.8947,154.0893,153.6515,154.0504,10704.0
2022-08-29 11:00:00,158.29,158.43,157.74,157.98,18478.0,154.0017,154.1379,153.4666,153.7001,18478.0
2022-08-29 11:10:00,157.97,158.12,157.79,158.11,12034.0,153.6904,153.8363,153.5153,153.8266,12034.0
2022-08-29 11:20:00,158.15,158.38,157.97,158.03,10878.0,153.8655,154.0893,153.6904,153.7488,10878.0
2022-08-29 11:30:00,157.96,158.41,157.94,158.18,10825.0,153.6806,154.1185,153.6612,153.8947,10825.0
2022-08-29 11:40:00,158.08,158.18,157.71,158.13,23284.0,153.7974,153.8947,153.4374,153.846,23284.0
2022-08-29 11:50:00,158.22,158.33,158.13,158.29,9360.0,153.9336,154.0406,153.846,154.0017,9360.0
2022-08-29 12:00:00,158.3,158.54,158.26,158.45,10305.0,154.0114,154.2449,153.9725,154.1574,10305.0
2022-08-29 12:10:00,158.51,158.57,158.19,158.38,9492.0,154.2157,154.2741,153.9044,154.0893,9492.0
2022-08-29 12:20:00,158.35,158.66,158.35,158.49,17498.0,154.0601,154.3617,154.0601,154.1963,17498.0
2022-08-29 12:30:00,158.47,158.5,158.12,158.15,10906.0,154.1768,154.206,153.8363,153.8655,10906.0
2022-08-29 12:40:00,158.21,158.85,158.21,158.85,9471.0,153.9239,154.5465,153.9239,154.5465,9471.0
2022-08-29 12:50:00,158.89,159.07,158.73,158.73,5602.0,154.5855,154.7606,154.4298,154.4298,5602.0
2022-08-29 13:00:00,158.73,158.82,158.68,158.71,3941.0,154.4298,154.5173,154.3811,154.4103,3941.0
2022-08-29 13:10:00,158.69,158.69,158.44,158.52,8789.0,154.3909,154.3909,154.1476,154.2255,8789.0
2022-08-29 13:20:00,158.56,158.71,158.45,158.67,8656.0,154.2644,154.4103,154.1574,154.3714,8656.0
2022-08-29 13:30:00,158.62,158.84,158.62,158.77,7921.0,154.3228,154.5368,154.3228,154.4687,7921.0
2022-08-29 13:40:00,158.74,158.99,158.65,158.75,7910.0,154.4395,154.6827,154.352,154.4492,7910.0
2022-08-29 13:50:00,158.79,158.87,158.67,158.79,7046.0,154.4882,154.566,154.3714,154.4882,7046.0
2022-08-29 14:00:00,158.86,158.87,158.61,158.69,8483.0,154.5563,154.566,154.313,154.3909,8483.0
2022-08-29 14:10:00,158.68,158.7,158.28,158.37,13620.0,154.3811,154.4006,153.992,154.0795,13620.0
2022-08-29 14:20:00,158.35,158.35,158.13,158.14,10157.0,154.0601,154.0601,153.846,153.8558,10157.0
2022-08-29 14:30:00,158.17,158.72,158.16,158.57,8671.0,153.885,154.4201,153.8752,154.2741,8671.0
2022-08-29 14:40:00,158.56,158.74,158.52,158.67,14956.0,154.2644,154.4395,154.2255,154.3714,14956.0
2022-08-29 14:50:00,158.66,158.79,158.4,158.79,8227.0,154.3617,154.4882,154.1087,154.4882,8227.0
2022-08-29 15:00:00,158.85,159.1,158.71,158.83,8217.0,154.5465,154.7898,154.4103,154.5271,8217.0
2022-08-29 15:10:00,158.81,158.97,158.69,158.74,9845.0,154.5076,154.6633,154.3909,154.4395,9845.0
2022-08-29 15:20:00,158.69,158.74,158.39,158.4,9310.0,154.3909,154.4395,154.099,154.1087,9310.0
2022-08-29 15:30:00,158.44,158.92,158.43,158.87,27848.0,154.1476,154.6146,154.1379,154.566,27848.0
2022-08-29 15:40:00,158.89,158.93,158.53,158.58,24053.0,154.5855,154.6244,154.2352,154.2839,24053.0
2022-08-29 15:50:00,158.59,158.64,157.79,157.87,127394.0,154.2936,154.3422,153.5153,153.5931,127394.0
2022-08-30 09:30:00,158.48,158.75,157.44,157.54,27394.0,154.1866,154.4492,153.1747,153.272,27394.0
2022-08-30 09:40:00,157.65,158.38,157.26,158.18,16030.0,153.379,154.0893,152.9996,153.8947,16030.0
2022-08-30 09:50:00,158.12,158.54,158.11,158.35,12058.0,153.8363,154.2449,153.8266,154.0601,12058.0
2022-08-30 10:00:00,158.39,158.62,157.78,158.0,15884.0,154.099,154.3228,153.5055,153.7196,15884.0
2022-08-30 10:10:00,158.03,158.21,157.62,157.76,6993.0,153.7488,153.9239,153.3499,153.4861,6993.0
2022-08-30 10:20:00,157.77,157.87,157.41,157.73,10342.0,153.4958,153.5931,153.1455,153.4569,10342.0
2022-08-30 10:30:00,157.71,157.78,157.32,157.59,78364.0,153.4374,153.5055,153.058,153.3207,78364.0
2022-08-30 10:40:00,157.59,157.68,157.04,157.11,33135.0,153.3207,153.4082,152.7856,152.8537,33135.0
2022-08-30 10:50:00,157.11,157.15,156.76,157.15,15232.0,152.8537,152.8926,152.5132,152.8926,15232.0
2022-08-30 11:00:00,157.17,157.3,156.96,157.13,25512.0,152.9121,153.0385,152.7077,152.8731,25512.0
2022-08-30 11:10:00,157.11,157.36,156.84,157.34,31830.0,152.8537,153.0969,152.591,153.0774,31830.0
2022-08-30 11:20:00,157.37,157.67,157.11,157.55,12394.0,153.1066,153.3985,152.8537,153.2818,12394.0
2022-08-30 11:30:00,157.4,157.98,157.34,157.93,41258.0,153.1358,153.7001,153.0774,153.6515,41258.0
2022-08-30 11:40:00,157.89,158.12,157.73,157.75,9722.0,153.6125,153.8363,153.4569,153.4763,9722.0
2022-08-30 11:50:00,157.73,157.99,157.72,157.78,8380.0,153.4569,153.7098,153.4472,153.5055,8380.0
2022-08-30 12:00:00,157.74,158.28,157.74,158.09,20342.0,153.4666,153.992,153.4666,153.8071,20342.0
2022-08-30 12:10:00,158.07,158.36,157.95,158.09,18501.0,153.7877,154.0698,153.6709,153.8071,18501.0
2022-08-30 12:20:00,158.05,158.05,157.69,157.79,14673.0,153.7682,153.7682,153.418,153.5153,14673.0
2022-08-30 12:30:00,157.78,157.82,157.31,157.54,33499.0,153.5055,153.5444,153.0483,153.272,33499.0
2022-08-30 12:40:00,157.51,157.58,157.38,157.58,7380.0,153.2428,153.3109,153.1164,153.3109,7380.0
2022-08-30 12:50:00,157.62,157.68,157.57,157.6,4105.0,153.3499,153.4082,153.3012,153.3304,4105.0
2022-08-30 13:00:00,157.45,157.58,157.37,157.41,10795.0,153.1845,153.3109,153.1066,153.1455,10795.0
2022-08-30 13:10:00,157.4,157.47,157.28,157.45,65683.0,153.1358,153.2039,153.0191,153.1845,65683.0
2022-08-30 13:20:00,157.47,157.49,157.23,157.33,15457.0,153.2039,153.2234,152.9704,153.0677,15457.0
2022-08-30 13:30:00,157.31,157.43,157.11,157.39,30200.0,153.0483,153.165,152.8537,153.1261,30200.0
2022-08-30 13:40:00,157.35,157.35,156.98,157.27,32752.0,153.0872,153.0872,152.7272,153.0093,32752.0
2022-08-30 13:50:00,157.24,157.42,157.09,157.36,8576.0,152.9802,153.1553,152.8342,153.0969,8576.0
2022-08-30 14:00:00,157.38,157.44,157.21,157.32,4225.0,153.1164,153.1747,152.951,153.058,4225.0
2022-08-30 14:10:00,157.27,157.42,157.17,157.17,6823.0,153.0093,153.1553,152.9121,152.9121,6823.0
2022-08-30 14:20:00,157.21,157.42,156.93,156.93,46403.0,152.951,153.1553,152.6786,152.6786,46403.0
2022-08-30 14:30:00,156.97,157.24,156.97,157.17,23742.0,152.7175,152.9802,152.7175,152.9121,23742.0
2022-08-30 14:40:00,157.23,157.34,157.03,157.13,62014.0,152.9704,153.0774,152.7758,152.8731,62014.0
2022-08-30 14:50:00,157.11,157.29,156.99,157.21,13443.0,152.8537,153.0288,152.7369,152.951,13443.0
2022-08-30 15:00:00,157.23,157.69,157.18,157.67,12368.0,152.9704,153.418,152.9218,153.3985,12368.0
2022-08-30 15:10:00,157.76,157.82,157.5,157.6,8868.0,153.4861,153.5444,153.2331,153.3304,8868.0
2022-08-30 15:20:00,157.55,157.64,157.47,157.51,44398.0,153.2818,153.3693,153.2039,153.2428,44398.0
2022-08-30 15:30:00,157.51,157.51,156.99,157.09,46056.0,153.2428,153.2428,152.7369,152.8342,46056.0
2022-08-30 15:40:00,157.12,157.38,156.87,156.97,31865.0,152.8634,153.1164,152.6202,152.7175,31865.0
2022-08-30 15:50:00,156.96,157.28,156.85,157.1,110700.0,152.7077,153.0191,152.6007,152.8439,110700.0
2022-08-31 09:30:00,158.16,159.41,158.16,158.41,55386.0,153.8752,155.0914,153.8752,154.1185,55386.0
2022-08-31 09:40:00,158.51,159.41,158.39,158.87,16268.0,154.2157,155.0914,154.099,154.566,16268.0
2022-08-31 09:50:00,158.9,159.21,158.6,158.64,22461.0,154.5952,154.8968,154.3033,154.3422,22461.0
2022-08-31 10:00:00,158.59,158.59,157.97,158.0,14167.0,154.2936,154.2936,153.6904,153.7196,14167.0
2022-08-31 10:10:00,157.97,158.23,157.07,157.36,50248.0,153.6904,153.9433,152.8148,153.0969,50248.0
2022-08-31 10:20:00,157.37,157.65,157.18,157.18,45780.0,153.1066,153.379,152.9218,152.9218,45780.0
2022-08-31 10:30:00,157.24,157.84,157.18,157.53,22268.0,152.9802,153.5639,152.9218,153.2623,22268.0
2022-08-31 10:40:00,157.47,157.91,157.38,157.86,18359.0,153.2039,153.632,153.1164,153.5834,18359.0
2022-08-31 10:50:00,157.97,158.12,157.15,157.15,13078.0,153.6904,153.8363,152.8926,152.8926,13078.0
2022-08-31 11:00:00,157.14,157.22,156.74,156.91,15016.0,152.8829,152.9607,152.4937,152.6591,15016.0
2022-08-31 11:10:00,156.91,156.94,156.7,156.8,16587.0,152.6591,152.6883,152.4548,152.5521,16587.0
2022-08-31 11:20:00,156.83,157.21,156.81,157.02,16131.0,152.5813,152.951,152.5618,152.7661,16131.0
2022-08-31 11:30:00,157.04,157.57,156.92,157.37,30772.0,152.7856,153.3012,152.6688,153.1066,30772.0
2022-08-31 11:40:00,157.3,157.38,157.17,157.2,11571.0,153.0385,153.1164,152.9121,152.9412,11571.0
2022-08-31 11:50:00,157.18,157.56,157.17,157.46,14900.0,152.9218,153.2915,152.9121,153.1942,14900.0
2022-08-31 12:00:00,157.46,157.46,157.21,157.34,22685.0,153.1942,153.1942,152.951,153.0774,22685.0
2022-08-31 12:10:00,157.29,157.33,157.04,157.21,11424.0,153.0288,153.0677,152.7856,152.951,11424.0
2022-08-31 12:20:00,157.14,157.17,156.9,156.97,8545.0,152.8829,152.9121,152.6494,152.7175,8545.0
2022-08-31 12:30:00,156.99,157.13,156.93,157.04,7066.0,152.7369,152.8731,152.6786,152.7856,7066.0
2022-08-31 12:40:00,156.99,157.12,156.91,157.05,9212.0,152.7369,152.8634,152.6591,152.7953,9212.0
2022-08-31 12:50:00,157.02,157.06,156.89,156.94,9816.0,152.7661,152.805,152.6396,152.6883,9816.0
2022-08-31 13:00:00,156.97,157.02,156.9,156.95,6890.0,152.7175,152.7661,152.6494,152.698,6890.0
2022-08-31 13:10:00,156.95,157.08,156.89,156.91,15489.0,152.698,152.8245,152.6396,152.6591,15489.0
2022-08-31 13:20:00,156.92,156.96,156.56,156.68,19067.0,152.6688,152.7077,152.3186,152.4353,19067.0
2022-08-31 13:30:00,156.66,156.77,156.43,156.43,11796.0,152.4159,152.5229,152.1921,152.1921,11796.0
2022-08-31 13:40:00,156.44,156.62,156.32,156.37,24308.0,152.2018,152.377,152.0851,152.1337,24308.0
2022-08-31 13:50:00,156.4,156.62,156.39,156.58,11235.0,152.1629,152.377,152.1532,152.338,11235.0
2022-08-31 14:00:00,156.57,156.69,156.36,156.56,18790.0,152.3283,152.4451,152.124,152.3186,18790.0
2022-08-31 14:10:00,156.58,156.67,156.43,156.59,6124.0,152.338,152.4256,152.1921,152.3478,6124.0
2022-08-31 14:20:00,156.58,156.83,156.5,156.76,7824.0,152.338,152.5813,152.2602,152.5132,7824.0
2022-08-31 14:30:00,156.75,156.75,156.31,156.32,15517.0,152.5034,152.5034,152.0753,152.0851,15517.0
2022-08-31 14:40:00,156.33,156.44,156.21,156.41,10160.0,152.0948,152.2018,151.9781,152.1726,10160.0
2022-08-31 14:50:00,156.38,156.47,156.3,156.45,9517.0,152.1435,152.231,152.0656,152.2116,9517.0
2022-08-31 15:00:00,156.43,156.88,156.34,156.71,15836.0,152.1921,152.6299,152.1045,152.4645,15836.0
2022-08-31 15:10:00,156.7,157.12,156.64,157.07,18619.0,152.4548,152.8634,152.3964,152.8148,18619.0
2022-08-31 15:20:00,157.07,157.07,156.71,156.92,23672.0,152.8148,152.8148,152.4645,152.6688,23672.0
2022-08-31 15:30:00,156.9,156.97,156.71,156.94,25074.0,152.6494,152.7175,152.4645,152.6883,25074.0
2022-08-31 15:40:00,156.96,157.36,156.87,157.31,36662.0,152.7077,153.0969,152.6202,153.0483,36662.0
2022-08-31 15:50:00,157.35,157.4,156.48,156.59,202112.0,153.0872,153.1358,152.2407,152.3478,202112.0
2022-09-01 09:30:00,155.79,156.09,154.72,155.42,82478.0,151.5694,151.8613,150.5284,151.2095,82478.0
2022-09-01 09:40:00,155.67,156.11,155.57,155.61,15865.0,151.4527,151.8808,151.3554,151.3943,15865.0
2022-09-01 09:50:00,155.63,156.22,155.32,156.2,11959.0,151.4138,151.9878,151.1122,151.9683,11959.0
2022-09-01 10:00:00,156.29,156.33,155.64,155.79,19562.0,152.0559,152.0948,151.4235,151.5694,19562.0
2022-09-01 10:10:00,155.68,155.93,155.57,155.69,16001.0,151.4624,151.7056,151.3554,151.4721,16001.0
2022-09-01 10:20:00,155.62,156.11,155.53,156.01,19471.0,151.404,151.8808,151.3165,151.7835,19471.0
2022-09-01 10:30:00,156.08,156.12,155.22,155.31,21538.0,151.8516,151.8905,151.0149,151.1024,21538.0
2022-09-01 10:40:00,155.28,155.29,154.95,155.15,14022.0,151.0733,151.083,150.7522,150.9468,14022.0
2022-09-01 10:50:00,155.18,155.45,155.13,155.32,11101.0,150.976,151.2386,150.9273,151.1122,11101.0
2022-09-01 11:00:00,155.37,156.14,155.31,156.13,24069.0,151.1608,151.91,151.1024,151.9002,24069.0
2022-09-01 11:10:00,156.13,156.61,156.04,156.55,17846.0,151.9002,152.3672,151.8127,152.3088,17846.0
2022-09-01 11:20:00,156.58,156.65,156.34,156.34,26948.0,152.338,152.4061,152.1045,152.1045,26948.0
2022-09-01 11:30:00,156.41,157.07,156.34,156.73,65689.0,152.1726,152.8148,152.1045,152.484,65689.0
2022-09-01 11:40:00,156.74,156.77,156.22,156.47,13426.0,152.4937,152.5229,151.9878,152.231,13426.0
2022-09-01 11:50:00,156.49,156.51,156.17,156.44,18860.0,152.2505,152.2699,151.9391,152.2018,18860.0
2022-09-01 12:00:00,156.42,156.87,156.4,156.8,10160.0,152.1824,152.6202,152.1629,152.5521,10160.0
2022-09-01 12:10:00,156.69,157.19,156.58,157.06,10077.0,152.4451,152.9315,152.338,152.805,10077.0
2022-09-01 12:20:00,157.04,157.36,157.03,157.3,30645.0,152.7856,153.0969,152.7758,153.0385,30645.0
2022-09-01 12:30:00,157.3,157.33,157.02,157.18,40854.0,153.0385,153.0677,152.7661,152.9218,40854.0
2022-09-01 12:40:00,157.19,157.44,157.13,157.3,36259.0,152.9315,153.1747,152.8731,153.0385,36259.0
2022-09-01 12:50:00,157.31,157.35,156.65,156.86,15502.0,153.0483,153.0872,152.4061,152.6104,15502.0
2022-09-01 13:00:00,156.75,157.24,156.71,157.22,10408.0,152.5034,152.9802,152.4645,152.9607,10408.0
2022-09-01 13:10:00,157.28,157.56,157.19,157.49,7330.0,153.0191,153.2915,152.9315,153.2234,7330.0
2022-09-01 13:20:00,157.53,157.95,157.47,157.9,14977.0,153.2623,153.6709,153.2039,153.6223,14977.0
2022-09-01 13:30:00,157.97,158.15,157.77,157.81,10738.0,153.6904,153.8655,153.4958,153.5347,10738.0
2022-09-01 13:40:00,157.83,157.99,157.72,157.75,7994.0,153.5542,153.7098,153.4472,153.4763,7994.0
2022-09-01 13:50:00,157.78,157.87,157.66,157.84,9315.0,153.5055,153.5931,153.3888,153.5639,9315.0
2022-09-01 14:00:00,157.81,157.96,157.63,157.65,13059.0,153.5347,153.6806,153.3596,153.379,13059.0
2022-09-01 14:10:00,157.67,157.76,157.51,157.73,9654.0,153.3985,153.4861,153.2428,153.4569,9654.0
2022-09-01 14:20:00,157.78,158.15,157.76,157.96,20375.0,153.5055,153.8655,153.4861,153.6806,20375.0
2022-09-01 14:30:00,158.0,158.12,157.89,158.0,16464.0,153.7196,153.8363,153.6125,153.7196,16464.0
2022-09-01 14:40:00,158.0,158.09,157.86,158.01,26443.0,153.7196,153.8071,153.5834,153.7293,26443.0
2022-09-01 14:50:00,158.02,158.42,158.0,158.35,20356.0,153.739,154.1282,153.7196,154.0601,20356.0
2022-09-01 15:00:00,158.34,158.86,158.29,158.78,13079.0,154.0504,154.5563,154.0017,154.4784,13079.0
2022-09-01 15:10:00,158.88,158.97,158.58,158.64,30995.0,154.5757,154.6633,154.2839,154.3422,30995.0
2022-09-01 15:20:00,158.59,158.69,158.31,158.38,22367.0,154.2936,154.3909,154.0212,154.0893,22367.0
2022-09-01 15:30:00,158.34,158.57,158.09,158.47,56096.0,154.0504,154.2741,153.8071,154.1768,56096.0
2022-09-01 15:40:00,158.51,158.68,158.4,158.45,28868.0,154.2157,154.3811,154.1087,154.1574,28868.0
2022-09-01 15:50:00,158.45,159.75,158.45,159.45,225805.0,154.1574,155.4222,154.1574,155.1303,225805.0
2022-09-02 09:30:00,160.7,161.72,160.31,161.66,89791.0,156.3464,157.3388,155.967,157.2804,89791.0
2022-09-02 09:40:00,161.65,161.65,159.66,159.75,23823.0,157.2707,157.2707,155.3346,155.4222,23823.0
2022-09-02 09:50:00,159.76,160.18,159.62,159.76,18646.0,155.4319,155.8405,155.2957,155.4319,18646.0
2022-09-02 10:00:00,159.74,159.74,158.77,159.12,19568.0,155.4124,155.4124,154.4687,154.8092,19568.0
2022-09-02 10:10:00,159.18,160.06,159.18,159.91,18016.0,154.8676,155.7238,154.8676,155.5778,18016.0
2022-09-02 10:20:00,159.87,160.04,159.68,160.04,12335.0,155.5389,155.7043,155.3541,155.7043,12335.0
2022-09-02 10:30:00,160.06,160.59,160.04,160.55,18699.0,155.7238,156.2394,155.7043,156.2005,18699.0
2022-09-02 10:40:00,160.55,160.68,160.18,160.18,11779.0,156.2005,156.327,155.8405,155.8405,11779.0
2022-09-02 10:50:00,160.19,160.4,159.86,160.15,13581.0,155.8502,156.0545,155.5292,155.8113,13581.0
2022-09-02 11:00:00,160.17,160.63,160.13,160.16,18175.0,155.8308,156.2783,155.7919,155.821,18175.0
2022-09-02 11:10:00,160.21,160.45,160.2,160.43,14917.0,155.8697,156.1032,155.86,156.0837,14917.0
2022-09-02 11:20:00,160.38,160.48,160.2,160.24,14010.0,156.0351,156.1324,155.86,155.8989,14010.0
2022-09-02 11:30:00,160.24,160.73,160.24,160.64,10947.0,155.8989,156.3756,155.8989,156.288,10947.0
2022-09-02 11:40:00,160.66,160.83,160.36,160.77,13020.0,156.3075,156.4729,156.0156,156.4145,13020.0
2022-09-02 11:50:00,160.84,160.84,160.6,160.69,8778.0,156.4826,156.4826,156.2491,156.3367,8778.0
2022-09-02 12:00:00,160.71,160.74,160.49,160.58,15163.0,156.3561,156.3853,156.1421,156.2297,15163.0
2022-09-02 12:10:00,160.55,160.65,160.28,160.28,9262.0,156.2005,156.2978,155.9378,155.9378,9262.0
2022-09-02 12:20:00,160.32,160.34,159.61,159.62,10540.0,155.9767,155.9962,155.2859,155.2957,10540.0
2022-09-02 12:30:00,159.54,159.54,159.11,159.38,14539.0,155.2178,155.2178,154.7995,155.0622,14539.0
2022-09-02 12:40:00,159.42,159.42,159.02,159.13,10224.0,155.1011,155.1011,154.7119,154.819,10224.0
2022-09-02 12:50:00,159.2,159.2,158.81,158.99,9873.0,154.8871,154.8871,154.5076,154.6827,9873.0
2022-09-02 13:00:00,158.96,158.99,158.39,158.55,10419.0,154.6536,154.6827,154.099,154.2547,10419.0
2022-09-02 13:10:00,158.49,158.73,158.32,158.55,16217.0,154.1963,154.4298,154.0309,154.2547,16217.0
2022-09-02 13:20:00,158.53,158.53,157.69,157.8,12780.0,154.2352,154.2352,153.418,153.525,12780.0
2022-09-02 13:30:00,157.81,158.24,157.7,158.1,9513.0,153.5347,153.9531,153.4277,153.8169,9513.0
2022-09-02 13:40:00,158.12,158.43,157.9,157.9,7936.0,153.8363,154.1379,153.6223,153.6223,7936.0
2022-09-02 13:50:00,157.87,157.87,157.51,157.73,13165.0,153.5931,153.5931,153.2428,153.4569,13165.0
2022-09-02 14:00:00,157.79,157.87,157.54,157.83,9875.0,153.5153,153.5931,153.272,153.5542,9875.0
2022-09-02 14:10:00,157.78,157.79,157.45,157.63,9811.0,153.5055,153.5153,153.1845,153.3596,9811.0
2022-09-02 14:20:00,157.62,157.86,157.5,157.78,11315.0,153.3499,153.5834,153.2331,153.5055,11315.0
2022-09-02 14:30:00,157.86,157.97,157.59,157.88,11008.0,153.5834,153.6904,153.3207,153.6028,11008.0
2022-09-02 14:40:00,157.85,157.96,157.7,157.84,13588.0,153.5736,153.6806,153.4277,153.5639,13588.0
2022-09-02 14:50:00,157.78,157.78,157.24,157.25,11736.0,153.5055,153.5055,152.9802,152.9899,11736.0
2022-09-02 15:00:00,157.27,157.62,157.27,157.44,13614.0,153.0093,153.3499,153.0093,153.1747,13614.0
2022-09-02 15:10:00,157.45,157.71,157.39,157.68,23916.0,153.1845,153.4374,153.1261,153.4082,23916.0
2022-09-02 15:20:00,157.67,157.78,156.91,157.01,21001.0,153.3985,153.5055,152.6591,152.7564,21001.0
2022-09-02 15:30:00,156.99,156.99,156.13,156.31,23039.0,152.7369,152.7369,151.9002,152.0753,23039.0
2022-09-02 15:40:00,156.31,156.58,156.06,156.53,46695.0,152.0753,152.338,151.8321,152.2894,46695.0
2022-09-02 15:50:00,156.53,157.08,156.45,157.05,156495.0,152.2894,152.8245,152.2116,152.7953,156495.0
2022-09-06 09:30:00,157.76,158.3,157.31,157.66,46738.0,153.4861,154.0114,153.0483,153.3888,46738.0
2022-09-06 09:40:00,157.55,158.14,157.5,157.94,12871.0,153.2818,153.8558,153.2331,153.6612,12871.0
2022-09-06 09:50:00,157.98,158.72,157.68,158.72,23992.0,153.7001,154.4201,153.4082,154.4201,23992.0
2022-09-06 10:00:00,158.53,158.53,156.82,157.06,18399.0,154.2352,154.2352,152.5715,152.805,18399.0
2022-09-06 10:10:00,156.88,157.22,156.65,157.0,13351.0,152.6299,152.9607,152.4061,152.7467,13351.0
2022-09-06 10:20:00,157.0,157.95,156.74,157.95,24153.0,152.7467,153.6709,152.4937,153.6709,24153.0
2022-09-06 10:30:00,157.84,158.56,157.67,158.53,27181.0,153.5639,154.2644,153.3985,154.2352,27181.0
2022-09-06 10:40:00,158.58,159.23,158.58,158.9,21851.0,154.2839,154.9162,154.2839,154.5952,21851.0
2022-09-06 10:50:00,158.97,159.53,158.87,159.38,17873.0,154.6633,155.2081,154.566,155.0622,17873.0
2022-09-06 11:00:00,159.31,159.44,158.98,159.26,14560.0,154.9941,155.1206,154.673,154.9454,14560.0
2022-09-06 11:10:00,159.28,159.31,158.81,158.96,11037.0,154.9649,154.9941,154.5076,154.6536,11037.0
2022-09-06 11:20:00,158.89,159.14,158.43,158.43,7856.0,154.5855,154.8287,154.1379,154.1379,7856.0
2022-09-06 11:30:00,158.4,158.81,158.34,158.78,20802.0,154.1087,154.5076,154.0504,154.4784,20802.0
2022-09-06 11:40:00,158.78,159.22,158.7,158.79,15572.0,154.4784,154.9065,154.4006,154.4882,15572.0
2022-09-06 11:50:00,158.68,159.01,158.67,158.75,10845.0,154.3811,154.7022,154.3714,154.4492,10845.0
2022-09-06 12:00:00,158.7,159.0,157.92,157.99,31060.0,154.4006,154.6925,153.6417,153.7098,31060.0
2022-09-06 12:10:00,158.02,158.17,157.53,157.53,16789.0,153.739,153.885,153.2623,153.2623,16789.0
2022-09-06 12:20:00,157.55,157.61,157.11,157.28,16338.0,153.2818,153.3401,152.8537,153.0191,16338.0
2022-09-06 12:30:00,157.27,157.78,157.07,157.08,13918.0,153.0093,153.5055,152.8148,152.8245,13918.0
2022-09-06 12:40:00,157.21,157.43,157.08,157.36,5532.0,152.951,153.165,152.8245,153.0969,5532.0
2022-09-06 12:50:00,157.45,157.79,157.22,157.6,17091.0,153.1845,153.5153,152.9607,153.3304,17091.0
2022-09-06 13:00:00,157.67,157.71,156.88,156.88,12653.0,153.3985,153.4374,152.6299,152.6299,12653.0
2022-09-06 13:10:00,156.89,156.99,156.66,156.69,15563.0,152.6396,152.7369,152.4159,152.4451,15563.0
2022-09-06 13:20:00,156.77,156.77,156.41,156.46,10597.0,152.5229,152.5229,152.1726,152.2213,10597.0
2022-09-06 13:30:00,156.49,156.81,156.48,156.8,7748.0,152.2505,152.5618,152.2407,152.5521,7748.0
2022-09-06 13:40:00,156.71,156.75,156.33,156.34,11447.0,152.4645,152.5034,152.0948,152.1045,11447.0
2022-09-06 13:50:00,156.32,156.81,156.22,156.72,14038.0,152.0851,152.5618,151.9878,152.4742,14038.0
2022-09-06 14:00:00,156.75,156.87,156.54,156.67,14604.0,152.5034,152.6202,152.2991,152.4256,14604.0
2022-09-06 14:10:00,156.74,157.24,156.74,157.09,12723.0,152.4937,152.9802,152.4937,152.8342,12723.0
2022-09-06 14:20:00,157.08,157.22,157.0,157.08,8793.0,152.8245,152.9607,152.7467,152.8245,8793.0
2022-09-06 14:30:00,157.07,157.27,156.91,157.13,9347.0,152.8148,153.0093,152.6591,152.8731,9347.0
2022-09-06 14:40:00,157.17,157.33,157.04,157.26,8300.0,152.9121,153.0677,152.7856,152.9996,8300.0
2022-09-06 14:50:00,157.26,157.43,157.02,157.2,12692.0,152.9996,153.165,152.7661,152.9412,12692.0
2022-09-06 15:00:00,157.25,157.5,156.98,157.5,9340.0,152.9899,153.2331,152.7272,153.2331,9340.0
2022-09-06 15:10:00,157.5,157.71,157.42,157.48,10753.0,153.2331,153.4374,153.1553,153.2137,10753.0
2022-09-06 15:20:00,157.45,157.47,157.09,157.28,13591.0,153.1845,153.2039,152.8342,153.0191,13591.0
2022-09-06 15:30:00,157.22,157.22,156.65,156.71,26760.0,152.9607,152.9607,152.4061,152.4645,26760.0
2022-09-06 15:40:00,156.72,157.18,156.71,156.86,20632.0,152.4742,152.9218,152.4645,152.6104,20632.0
2022-09-06 15:50:00,156.88,157.05,156.36,156.99,107666.0,152.6299,152.7953,152.124,152.7369,107666.0
2022-09-07 09:30:00,157.2,157.92,157.12,157.49,20767.0,152.9412,153.6417,152.8634,153.2234,20767.0
2022-09-07 09:40:00,157.42,157.93,157.19,157.29,16380.0,153.1553,153.6515,152.9315,153.0288,16380.0
2022-09-07 09:50:00,157.21,157.64,156.89,156.89,6170.0,152.951,153.3693,152.6396,152.6396,6170.0
2022-09-07 10:00:00,156.75,156.94,156.41,156.77,4248.0,152.5034,152.6883,152.1726,152.5229,4248.0
2022-09-07 10:10:00,156.9,156.93,156.41,156.41,6885.0,152.6494,152.6786,152.1726,152.1726,6885.0
2022-09-07 10:20:00,156.58,157.47,156.58,157.3,4319.0,152.338,153.2039,152.338,153.0385,4319.0
2022-09-07 10:30:00,157.31,157.55,156.95,157.09,9627.0,153.0483,153.2818,152.698,152.8342,9627.0
2022-09-07 10:40:00,157.04,157.14,156.79,157.03,10134.0,152.7856,152.8829,152.5423,152.7758,10134.0
2022-09-07 10:50:00,157.06,157.21,156.87,157.0,8880.0,152.805,152.951,152.6202,152.7467,8880.0
2022-09-07 11:00:00,156.96,157.43,156.93,157.4,9584.0,152.7077,153.165,152.6786,153.1358,9584.0
2022-09-07 11:10:00,157.34,157.8,157.33,157.6,12073.0,153.0774,153.525,153.0677,153.3304,12073.0
2022-09-07 11:20:00,157.69,157.96,157.67,157.81,8824.0,153.418,153.6806,153.3985,153.5347,8824.0
2022-09-07 11:30:00,157.8,158.32,157.78,158.22,16355.0,153.525,154.0309,153.5055,153.9336,16355.0
2022-09-07 11:40:00,158.18,158.56,158.17,158.51,7468.0,153.8947,154.2644,153.885,154.2157,7468.0
2022-09-07 11:50:00,158.56,158.64,158.29,158.49,8106.0,154.2644,154.3422,154.0017,154.1963,8106.0
2022-09-07 12:00:00,158.42,158.6,158.33,158.55,10683.0,154.1282,154.3033,154.0406,154.2547,10683.0
2022-09-07 12:10:00,158.58,158.75,158.5,158.57,12877.0,154.2839,154.4492,154.206,154.2741,12877.0
2022-09-07 12:20:00,158.54,158.95,158.47,158.88,18804.0,154.2449,154.6438,154.1768,154.5757,18804.0
2022-09-07 12:30:00,158.93,159.41,158.86,159.4,11897.0,154.6244,155.0914,154.5563,155.0816,11897.0
2022-09-07 12:40:00,159.4,159.89,159.4,159.64,11254.0,155.0816,155.5584,155.0816,155.3151,11254.0
2022-09-07 12:50:00,159.69,159.71,159.42,159.5,8484.0,155.3638,155.3832,155.1011,155.1789,8484.0
2022-09-07 13:00:00,159.5,159.94,159.47,159.71,15411.0,155.1789,155.607,155.1497,155.3832,15411.0
2022-09-07 13:10:00,159.68,159.69,159.47,159.47,13942.0,155.3541,155.3638,155.1497,155.1497,13942.0
2022-09-07 13:20:00,159.45,159.64,159.45,159.64,13946.0,155.1303,155.3151,155.1303,155.3151,13946.0
2022-09-07 13:30:00,159.69,159.94,159.52,159.82,10151.0,155.3638,155.607,155.1984,155.4903,10151.0
2022-09-07 13:40:00,159.86,160.29,159.86,160.25,12058.0,155.5292,155.9475,155.5292,155.9086,12058.0
2022-09-07 13:50:00,160.25,160.39,160.2,160.26,13047.0,155.9086,156.0448,155.86,155.9183,13047.0
2022-09-07 14:00:00,160.34,160.72,160.3,160.49,14305.0,155.9962,156.3659,155.9573,156.1421,14305.0
2022-09-07 14:10:00,160.47,160.58,160.32,160.32,15308.0,156.1226,156.2297,155.9767,155.9767,15308.0
2022-09-07 14:20:00,160.37,160.52,160.27,160.51,10504.0,156.0254,156.1713,155.9281,156.1616,10504.0
2022-09-07 14:30:00,160.52,160.77,160.52,160.72,11400.0,156.1713,156.4145,156.1713,156.3659,11400.0
2022-09-07 14:40:00,160.7,160.77,160.55,160.65,16488.0,156.3464,156.4145,156.2005,156.2978,16488.0
2022-09-07 14:50:00,160.66,160.71,160.56,160.67,9779.0,156.3075,156.3561,156.2102,156.3172,9779.0
2022-09-07 15:00:00,160.68,160.81,160.65,160.79,15530.0,156.327,156.4534,156.2978,156.434,15530.0
2022-09-07 15:10:00,160.74,160.75,160.58,160.64,12543.0,156.3853,156.3951,156.2297,156.288,12543.0
2022-09-07 15:20:00,160.63,160.83,160.52,160.79,16953.0,156.2783,156.4729,156.1713,156.434,16953.0
2022-09-07 15:30:00,160.82,160.82,160.49,160.6,10638.0,156.4632,156.4632,156.1421,156.2491,10638.0
2022-09-07 15:40:00,160.6,160.79,160.43,160.74,19651.0,156.2491,156.434,156.0837,156.3853,19651.0
2022-09-07 15:50:00,160.72,160.74,160.11,160.43,81443.0,156.3659,156.3853,155.7724,156.0837,81443.0
2022-09-08 09:30:00,158.81,158.81,154.48,155.38,110096.0,154.5076,154.5076,150.2949,151.1705,110096.0
2022-09-08 09:40:00,155.39,157.36,155.11,157.28,66954.0,151.1803,153.0969,150.9079,153.0191,66954.0
2022-09-08 09:50:00,157.32,157.41,156.99,157.22,48510.0,153.058,153.1455,152.7369,152.9607,48510.0
2022-09-08 10:00:00,157.21,157.35,155.61,156.16,41495.0,152.951,153.0872,151.3943,151.9294,41495.0
2022-09-08 10:10:00,156.22,156.85,155.66,156.85,53468.0,151.9878,152.6007,151.443,152.6007,53468.0
2022-09-08 10:20:00,156.91,157.47,156.9,157.34,47431.0,152.6591,153.2039,152.6494,153.0774,47431.0
2022-09-08 10:30:00,157.34,158.29,157.29,157.99,42995.0,153.0774,154.0017,153.0288,153.7098,42995.0
2022-09-08 10:40:00,157.86,158.32,157.67,157.95,40831.0,153.5834,154.0309,153.3985,153.6709,40831.0
2022-09-08 10:50:00,157.99,158.88,157.86,158.83,31430.0,153.7098,154.5757,153.5834,154.5271,31430.0
2022-09-08 11:00:00,158.83,160.06,158.83,160.01,51222.0,154.5271,155.7238,154.5271,155.6751,51222.0
2022-09-08 11:10:00,160.01,160.1,159.81,159.97,43439.0,155.6751,155.7627,155.4805,155.6362,43439.0
2022-09-08 11:20:00,160.02,160.23,159.9,160.01,40415.0,155.6848,155.8892,155.5681,155.6751,40415.0
2022-09-08 11:30:00,160.0,160.64,159.99,160.02,73745.0,155.6654,156.288,155.6557,155.6848,73745.0
2022-09-08 11:40:00,160.05,160.41,159.57,160.41,108323.0,155.714,156.0643,155.247,156.0643,108323.0
2022-09-08 11:50:00,160.45,160.59,160.34,160.46,21120.0,156.1032,156.2394,155.9962,156.1129,21120.0
2022-09-08 12:00:00,160.48,160.49,158.54,158.84,28215.0,156.1324,156.1421,154.2449,154.5368,28215.0
2022-09-08 12:10:00,158.81,158.81,158.24,158.48,31876.0,154.5076,154.5076,153.9531,154.1866,31876.0
2022-09-08 12:20:00,158.41,158.56,157.96,158.21,29109.0,154.1185,154.2644,153.6806,153.9239,29109.0
2022-09-08 12:30:00,158.18,158.55,158.15,158.25,33403.0,153.8947,154.2547,153.8655,153.9628,33403.0
2022-09-08 12:40:00,158.24,158.83,158.24,158.7,31539.0,153.9531,154.5271,153.9531,154.4006,31539.0
2022-09-08 12:50:00,158.67,158.95,158.54,158.7,27002.0,154.3714,154.6438,154.2449,154.4006,27002.0
2022-09-08 13:00:00,158.69,158.93,158.27,158.45,18036.0,154.3909,154.6244,153.9822,154.1574,18036.0
2022-09-08 13:10:00,158.49,159.14,158.49,159.1,48749.0,154.1963,154.8287,154.1963,154.7898,48749.0
2022-09-08 13:20:00,159.07,159.28,158.96,159.25,20575.0,154.7606,154.9649,154.6536,154.9357,20575.0
2022-09-08 13:30:00,159.27,159.36,159.02,159.31,18756.0,154.9552,155.0427,154.7119,154.9941,18756.0
2022-09-08 13:40:00,159.33,159.43,158.94,159.08,24164.0,155.0135,155.1108,154.6341,154.7703,24164.0
2022-09-08 13:50:00,159.05,159.29,158.59,158.88,23527.0,154.7411,154.9746,154.2936,154.5757,23527.0
2022-09-08 14:00:00,158.89,159.11,158.58,158.69,25649.0,154.5855,154.7995,154.2839,154.3909,25649.0
2022-09-08 14:10:00,158.72,158.95,158.61,158.9,21153.0,154.4201,154.6438,154.313,154.5952,21153.0
2022-09-08 14:20:00,158.84,158.96,158.7,158.8,29868.0,154.5368,154.6536,154.4006,154.4979,29868.0
2022-09-08 14:30:00,158.79,159.05,158.79,158.94,26419.0,154.4882,154.7411,154.4882,154.6341,26419.0
2022-09-08 14:40:00,158.88,158.95,157.99,158.18,23764.0,154.5757,154.6438,153.7098,153.8947,23764.0
2022-09-08 14:50:00,158.16,158.36,157.98,158.07,23624.0,153.8752,154.0698,153.7001,153.7877,23624.0
2022-09-08 15:00:00,158.09,158.22,157.82,158.0,27838.0,153.8071,153.9336,153.5444,153.7196,27838.0
2022-09-08 15:10:00,157.96,158.32,157.86,158.06,26658.0,153.6806,154.0309,153.5834,153.7779,26658.0
2022-09-08 15:20:00,158.09,158.28,158.06,158.15,27845.0,153.8071,153.992,153.7779,153.8655,27845.0
2022-09-08 15:30:00,158.16,158.28,157.77,157.77,40306.0,153.8752,153.992,153.4958,153.4958,40306.0
2022-09-08 15:40:00,157.72,158.08,157.68,158.01,67928.0,153.4472,153.7974,153.4082,153.7293,67928.0
2022-09-08 15:50:00,158.01,158.62,158.01,158.4,205577.0,153.7293,154.3228,153.7293,154.1087,205577.0
2022-09-09 09:30:00,161.51,163.74,161.06,162.68,138890.0,157.1345,159.3041,156.6967,158.2728,138890.0
2022-09-09 09:40:00,162.62,163.68,162.51,162.88,58314.0,158.2144,159.2457,158.1074,158.4674,58314.0
2022-09-09 09:50:00,162.75,162.98,162.29,162.75,42553.0,158.3409,158.5646,157.8933,158.3409,42553.0
2022-09-09 10:00:00,162.69,163.0,162.01,162.81,29196.0,158.2825,158.5841,157.6209,158.3993,29196.0
2022-09-09 10:10:00,162.77,163.38,162.76,163.02,40978.0,158.3603,158.9538,158.3506,158.6036,40978.0
2022-09-09 10:20:00,163.01,163.35,162.87,163.25,25239.0,158.5938,158.9246,158.4576,158.8273,25239.0
2022-09-09 10:30:00,163.31,163.82,163.28,163.7,18402.0,158.8857,159.3819,158.8565,159.2651,18402.0
2022-09-09 10:40:00,163.71,163.99,163.48,163.48,17734.0,159.2749,159.5473,159.0511,159.0511,17734.0
2022-09-09 10:50:00,163.51,163.76,163.42,163.56,13486.0,159.0803,159.3235,158.9927,159.1289,13486.0
2022-09-09 11:00:00,163.61,163.62,163.07,163.18,13491.0,159.1776,159.1873,158.6522,158.7592,13491.0
2022-09-09 11:10:00,163.18,163.26,162.89,163.07,13951.0,158.7592,158.8371,158.4771,158.6522,13951.0
2022-09-09 11:20:00,163.01,163.39,162.83,163.36,12436.0,158.5938,158.9635,158.4187,158.9344,12436.0
2022-09-09 11:30:00,163.28,163.58,163.2,163.57,14097.0,158.8565,159.1484,158.7787,159.1387,14097.0
2022-09-09 11:40:00,163.56,163.8,163.48,163.54,18460.0,159.1289,159.3624,159.0511,159.1095,18460.0
2022-09-09 11:50:00,163.6,163.75,163.38,163.7,18973.0,159.1679,159.3138,158.9538,159.2651,18973.0
2022-09-09 12:00:00,163.71,163.75,163.32,163.75,26983.0,159.2749,159.3138,158.8954,159.3138,26983.0
2022-09-09 12:10:00,163.72,163.77,163.12,163.35,10443.0,159.2846,159.3332,158.7009,158.9246,10443.0
2022-09-09 12:20:00,163.35,163.38,163.0,163.25,12974.0,158.9246,158.9538,158.5841,158.8273,12974.0
2022-09-09 12:30:00,163.28,163.28,163.07,163.12,9359.0,158.8565,158.8565,158.6522,158.7009,9359.0
2022-09-09 12:40:00,163.18,163.52,163.11,163.5,20853.0,158.7592,159.09,158.6911,159.0706,20853.0
2022-09-09 12:50:00,163.44,163.76,163.43,163.75,15220.0,159.0122,159.3235,159.0025,159.3138,15220.0
2022-09-09 13:00:00,163.78,163.96,163.6,163.89,66004.0,159.343,159.5181,159.1679,159.45,66004.0
2022-09-09 13:10:00,163.9,163.95,163.81,163.84,11905.0,159.4597,159.5084,159.3722,159.4014,11905.0
2022-09-09 13:20:00,163.81,163.81,163.37,163.38,17311.0,159.3722,159.3722,158.9441,158.9538,17311.0
2022-09-09 13:30:00,163.41,163.45,163.17,163.28,12410.0,158.983,159.0219,158.7495,158.8565,12410.0
2022-09-09 13:40:00,163.27,163.39,162.99,163.39,24999.0,158.8468,158.9635,158.5744,158.9635,24999.0
2022-09-09 13:50:00,163.41,163.72,163.41,163.61,26265.0,158.983,159.2846,158.983,159.1776,26265.0
2022-09-09 14:00:00,163.65,163.77,163.58,163.62,22298.0,159.2165,159.3332,159.1484,159.1873,22298.0
2022-09-09 14:10:00,163.66,164.08,163.52,164.0,31495.0,159.2262,159.6348,159.09,159.557,31495.0
2022-09-09 14:20:00,164.04,164.11,163.93,164.01,17733.0,159.5959,159.664,159.4889,159.5667,17733.0
2022-09-09 14:30:00,164.05,164.1,163.84,164.0,32178.0,159.6057,159.6543,159.4014,159.557,32178.0
2022-09-09 14:40:00,163.94,164.12,163.91,164.04,19647.0,159.4986,159.6738,159.4695,159.5959,19647.0
2022-09-09 14:50:00,164.06,164.39,163.99,164.21,19576.0,159.6154,159.9365,159.5473,159.7613,19576.0
2022-09-09 15:00:00,164.23,164.36,164.12,164.15,18823.0,159.7808,159.9073,159.6738,159.703,18823.0
2022-09-09 15:10:00,164.16,164.61,164.16,164.56,45546.0,159.7127,160.1505,159.7127,160.1018,45546.0
2022-09-09 15:20:00,164.58,164.6,164.39,164.39,34586.0,160.1213,160.1408,159.9365,159.9365,34586.0
2022-09-09 15:30:00,164.4,164.54,164.07,164.09,39319.0,159.9462,160.0824,159.6251,159.6446,39319.0
2022-09-09 15:40:00,164.09,164.55,164.09,164.29,84674.0,159.6446,160.0921,159.6446,159.8392,84674.0
2022-09-09 15:50:00,164.25,164.52,164.05,164.29,300016.0,159.8002,160.0629,159.6057,159.8392,300016.0
2022-09-12 09:30:00,164.35,166.21,164.35,166.21,121113.0,159.8975,161.7071,159.8975,161.7071,121113.0
2022-09-12 09:40:00,166.28,166.88,166.08,166.08,68225.0,161.7752,162.359,161.5807,161.5807,68225.0
2022-09-12 09:50:00,166.01,166.34,165.78,166.34,78733.0,161.5126,161.8336,161.2888,161.8336,78733.0
2022-09-12 10:00:00,166.33,166.85,165.75,166.76,104449.0,161.8239,162.3298,161.2596,162.2422,104449.0
2022-09-12 10:10:00,166.71,166.72,166.4,166.54,18408.0,162.1936,162.2033,161.892,162.0282,18408.0
2022-09-12 10:20:00,166.51,167.21,166.48,166.52,32849.0,161.999,162.6801,161.9698,162.0087,32849.0
2022-09-12 10:30:00,166.54,166.69,166.4,166.57,62313.0,162.0282,162.1741,161.892,162.0574,62313.0
2022-09-12 10:40:00,166.59,166.8,166.47,166.49,25887.0,162.0768,162.2812,161.9601,161.9796,25887.0
2022-09-12 10:50:00,166.42,166.55,166.12,166.15,13503.0,161.9115,162.0379,161.6196,161.6488,13503.0
2022-09-12 11:00:00,166.13,166.5,166.1,166.5,15821.0,161.6293,161.9893,161.6001,161.9893,15821.0
2022-09-12 11:10:00,166.56,166.56,166.13,166.34,11251.0,162.0477,162.0477,161.6293,161.8336,11251.0
2022-09-12 11:20:00,166.38,166.75,166.3,166.7,68321.0,161.8725,162.2325,161.7947,162.1839,68321.0
2022-09-12 11:30:00,166.73,167.15,166.73,166.95,15934.0,162.2131,162.6217,162.2131,162.4271,15934.0
2022-09-12 11:40:00,166.95,167.05,166.77,166.97,20582.0,162.4271,162.5244,162.252,162.4466,20582.0
2022-09-12 11:50:00,166.97,166.97,166.02,166.25,9610.0,162.4466,162.4466,161.5223,161.7461,9610.0
2022-09-12 12:00:00,166.26,166.31,165.97,165.97,12185.0,161.7558,161.8044,161.4736,161.4736,12185.0
2022-09-12 12:10:00,165.91,166.02,165.65,165.81,11696.0,161.4153,161.5223,161.1623,161.318,11696.0
2022-09-12 12:20:00,165.81,166.28,165.76,166.26,11270.0,161.318,161.7752,161.2693,161.7558,11270.0
2022-09-12 12:30:00,166.27,166.56,166.26,166.51,13785.0,161.7655,162.0477,161.7558,161.999,13785.0
2022-09-12 12:40:00,166.5,166.71,166.5,166.58,8821.0,161.9893,162.1936,161.9893,162.0671,8821.0
2022-09-12 12:50:00,166.59,166.89,166.54,166.81,8545.0,162.0768,162.3687,162.0282,162.2909,8545.0
2022-09-12 13:00:00,166.88,166.89,166.52,166.87,7280.0,162.359,162.3687,162.0087,162.3493,7280.0
2022-09-12 13:10:00,166.89,166.9,166.61,166.71,12463.0,162.3687,162.3785,162.0963,162.1936,12463.0
2022-09-12 13:20:00,166.73,166.84,166.64,166.75,6890.0,162.2131,162.3201,162.1255,162.2325,6890.0
2022-09-12 13:30:00,166.78,166.81,166.51,166.69,6023.0,162.2617,162.2909,161.999,162.1741,6023.0
2022-09-12 13:40:00,166.68,166.85,166.67,166.73,14748.0,162.1644,162.3298,162.1547,162.2131,14748.0
2022-09-12 13:50:00,166.7,166.81,166.67,166.78,9608.0,162.1839,162.2909,162.1547,162.2617,9608.0
2022-09-12 14:00:00,166.75,166.75,166.5,166.52,7384.0,162.2325,162.2325,161.9893,162.0087,7384.0
2022-09-12 14:10:00,166.52,166.66,166.27,166.46,13909.0,162.0087,162.145,161.7655,161.9504,13909.0
2022-09-12 14:20:00,166.53,166.58,166.2,166.27,17776.0,162.0185,162.0671,161.6974,161.7655,17776.0
2022-09-12 14:30:00,166.29,166.43,166.15,166.35,14987.0,161.785,161.9212,161.6488,161.8434,14987.0
2022-09-12 14:40:00,166.36,166.47,166.26,166.47,11221.0,161.8531,161.9601,161.7558,161.9601,11221.0
2022-09-12 14:50:00,166.47,166.48,166.17,166.2,9567.0,161.9601,161.9698,161.6682,161.6974,9567.0
2022-09-12 15:00:00,166.22,166.45,166.13,166.4,13969.0,161.7169,161.9406,161.6293,161.892,13969.0
2022-09-12 15:10:00,166.39,166.43,166.25,166.4,15375.0,161.8823,161.9212,161.7461,161.892,15375.0
2022-09-12 15:20:00,166.41,166.42,166.05,166.13,20540.0,161.9017,161.9115,161.5515,161.6293,20540.0
2022-09-12 15:30:00,166.14,166.15,165.79,165.94,33872.0,161.639,161.6488,161.2985,161.4445,33872.0
2022-09-12 15:40:00,165.92,166.21,165.89,166.16,102427.0,161.425,161.7071,161.3958,161.6585,102427.0
2022-09-12 15:50:00,166.14,166.57,166.01,166.51,213234.0,161.639,162.0574,161.5126,161.999,213234.0
2022-09-13 09:30:00,162.34,163.07,162.22,163.06,70786.0,157.942,158.6522,157.8252,158.6425,70786.0
2022-09-13 09:40:00,163.08,163.3,162.46,163.15,28274.0,158.6619,158.876,158.0587,158.73,28274.0
2022-09-13 09:50:00,163.37,163.49,162.07,162.45,36215.0,158.9441,159.0608,157.6793,158.049,36215.0
2022-09-13 10:00:00,162.43,162.52,161.52,161.67,23150.0,158.0295,158.1171,157.1442,157.2901,23150.0
2022-09-13 10:10:00,161.55,162.26,161.5,162.22,17770.0,157.1734,157.8642,157.1247,157.8252,17770.0
2022-09-13 10:20:00,162.22,162.37,161.86,162.22,12493.0,157.8252,157.9712,157.475,157.8252,12493.0
2022-09-13 10:30:00,162.05,162.2,161.64,162.09,14331.0,157.6598,157.8058,157.261,157.6988,14331.0
2022-09-13 10:40:00,162.19,162.43,161.92,162.21,16800.0,157.7961,158.0295,157.5334,157.8155,16800.0
2022-09-13 10:50:00,162.21,162.22,161.74,161.86,18975.0,157.8155,157.8252,157.3582,157.475,18975.0
2022-09-13 11:00:00,161.92,162.25,161.8,162.25,11538.0,157.5334,157.8544,157.4166,157.8544,11538.0
2022-09-13 11:10:00,162.24,162.24,161.86,161.96,9676.0,157.8447,157.8447,157.475,157.5723,9676.0
2022-09-13 11:20:00,161.95,162.22,161.83,162.2,7428.0,157.5626,157.8252,157.4458,157.8058,7428.0
2022-09-13 11:30:00,162.26,162.42,162.03,162.15,9928.0,157.8642,158.0198,157.6404,157.7571,9928.0
2022-09-13 11:40:00,162.19,162.35,161.99,162.22,8424.0,157.7961,157.9517,157.6015,157.8252,8424.0
2022-09-13 11:50:00,162.19,162.34,162.08,162.09,6765.0,157.7961,157.942,157.689,157.6988,6765.0
2022-09-13 12:00:00,162.11,162.46,162.06,162.46,9574.0,157.7182,158.0587,157.6696,158.0587,9574.0
2022-09-13 12:10:00,162.45,162.56,162.34,162.48,4538.0,158.049,158.156,157.942,158.0782,4538.0
2022-09-13 12:20:00,162.48,162.52,162.21,162.23,7468.0,158.0782,158.1171,157.8155,157.835,7468.0
2022-09-13 12:30:00,162.24,162.34,162.06,162.32,6724.0,157.8447,157.942,157.6696,157.9225,6724.0
2022-09-13 12:40:00,162.33,162.33,162.07,162.22,14670.0,157.9323,157.9323,157.6793,157.8252,14670.0
2022-09-13 12:50:00,162.22,162.32,162.16,162.2,7167.0,157.8252,157.9225,157.7669,157.8058,7167.0
2022-09-13 13:00:00,162.21,162.54,162.06,162.46,9202.0,157.8155,158.1366,157.6696,158.0587,9202.0
2022-09-13 13:10:00,162.48,162.62,162.42,162.52,4501.0,158.0782,158.2144,158.0198,158.1171,4501.0
2022-09-13 13:20:00,162.53,163.0,162.49,162.79,9919.0,158.1268,158.5841,158.0879,158.3798,9919.0
2022-09-13 13:30:00,162.81,162.81,162.25,162.4,22069.0,158.3993,158.3993,157.8544,158.0004,22069.0
2022-09-13 13:40:00,162.36,162.46,162.13,162.18,12042.0,157.9614,158.0587,157.7377,157.7863,12042.0
2022-09-13 13:50:00,162.23,162.25,162.0,162.19,14004.0,157.835,157.8544,157.6112,157.7961,14004.0
2022-09-13 14:00:00,162.19,162.28,162.0,162.09,10569.0,157.7961,157.8836,157.6112,157.6988,10569.0
2022-09-13 14:10:00,162.11,162.46,162.05,162.36,7920.0,157.7182,158.0587,157.6598,157.9614,7920.0
2022-09-13 14:20:00,162.38,162.43,162.0,162.05,9734.0,157.9809,158.0295,157.6112,157.6598,9734.0
2022-09-13 14:30:00,162.02,162.09,161.9,161.9,11421.0,157.6307,157.6988,157.5139,157.5139,11421.0
2022-09-13 14:40:00,161.91,162.05,161.86,161.95,24839.0,157.5236,157.6598,157.475,157.5626,24839.0
2022-09-13 14:50:00,161.96,162.05,161.66,161.82,40889.0,157.5723,157.6598,157.2804,157.4361,40889.0
2022-09-13 15:00:00,161.75,161.82,161.45,161.62,26569.0,157.368,157.4361,157.0761,157.2415,26569.0
2022-09-13 15:10:00,161.65,161.72,161.18,161.19,37095.0,157.2707,157.3388,156.8134,156.8231,37095.0
2022-09-13 15:20:00,161.21,161.34,161.06,161.1,22404.0,156.8426,156.9691,156.6967,156.7356,22404.0
2022-09-13 15:30:00,161.11,161.18,160.43,160.82,51314.0,156.7453,156.8134,156.0837,156.4632,51314.0
2022-09-13 15:40:00,160.82,160.85,160.46,160.73,53718.0,156.4632,156.4924,156.1129,156.3756,53718.0
2022-09-13 15:50:00,160.64,161.32,160.63,160.99,297372.0,156.288,156.9496,156.2783,156.6286,297372.0
2022-09-14 09:30:00,161.18,161.38,159.28,160.13,38932.0,156.8134,157.008,154.9649,155.7919,38932.0
2022-09-14 09:40:00,160.13,160.61,159.79,160.31,17494.0,155.7919,156.2589,155.4611,155.967,17494.0
2022-09-14 09:50:00,160.23,161.27,160.0,161.15,15766.0,155.8892,156.901,155.6654,156.7842,15766.0
2022-09-14 10:00:00,161.14,161.33,160.58,161.03,17770.0,156.7745,156.9594,156.2297,156.6675,17770.0
2022-09-14 10:10:00,161.04,161.21,160.73,160.85,13555.0,156.6772,156.8426,156.3756,156.4924,13555.0
2022-09-14 10:20:00,160.96,160.96,160.08,160.17,12550.0,156.5994,156.5994,155.7432,155.8308,12550.0
2022-09-14 10:30:00,160.08,161.3,160.06,161.3,15265.0,155.7432,156.9302,155.7238,156.9302,15265.0
2022-09-14 10:40:00,161.29,161.36,160.94,160.94,17545.0,156.9204,156.9885,156.5799,156.5799,17545.0
2022-09-14 10:50:00,161.03,161.56,161.01,161.52,13308.0,156.6675,157.1831,156.648,157.1442,13308.0
2022-09-14 11:00:00,161.57,161.68,161.31,161.6,17311.0,157.1928,157.2999,156.9399,157.222,17311.0
2022-09-14 11:10:00,161.58,161.71,161.27,161.35,14580.0,157.2026,157.3291,156.901,156.9788,14580.0
2022-09-14 11:20:00,161.28,161.28,160.87,160.94,12566.0,156.9107,156.9107,156.5118,156.5799,12566.0
2022-09-14 11:30:00,160.88,161.12,160.79,160.99,12843.0,156.5215,156.755,156.434,156.6286,12843.0
2022-09-14 11:40:00,160.99,161.35,160.87,161.22,13625.0,156.6286,156.9788,156.5118,156.8523,13625.0
2022-09-14 11:50:00,161.16,161.45,161.06,161.13,7988.0,156.794,157.0761,156.6967,156.7648,7988.0
2022-09-14 12:00:00,161.14,161.2,160.79,161.04,111709.0,156.7745,156.8329,156.434,156.6772,111709.0
2022-09-14 12:10:00,160.99,161.39,160.97,161.28,19860.0,156.6286,157.0177,156.6091,156.9107,19860.0
2022-09-14 12:20:00,161.28,161.56,161.05,161.12,13893.0,156.9107,157.1831,156.6869,156.755,13893.0
2022-09-14 12:30:00,161.17,161.18,160.57,161.18,30767.0,156.8037,156.8134,156.2199,156.8134,30767.0
2022-09-14 12:40:00,161.18,161.44,160.97,161.16,11422.0,156.8134,157.0664,156.6091,156.794,11422.0
2022-09-14 12:50:00,161.22,161.29,160.91,160.92,6691.0,156.8523,156.9204,156.5507,156.5605,6691.0
2022-09-14 13:00:00,160.97,161.01,160.58,160.69,10153.0,156.6091,156.648,156.2297,156.3367,10153.0
2022-09-14 13:10:00,160.66,160.71,160.31,160.46,15322.0,156.3075,156.3561,155.967,156.1129,15322.0
2022-09-14 13:20:00,160.51,160.68,160.2,160.47,12449.0,156.1616,156.327,155.86,156.1226,12449.0
2022-09-14 13:30:00,160.45,160.52,160.21,160.27,12593.0,156.1032,156.1713,155.8697,155.9281,12593.0
2022-09-14 13:40:00,160.28,160.35,159.8,159.9,21245.0,155.9378,156.0059,155.4708,155.5681,21245.0
2022-09-14 13:50:00,159.88,160.24,159.82,160.0,18909.0,155.5486,155.8989,155.4903,155.6654,18909.0
2022-09-14 14:00:00,160.03,160.09,159.78,160.02,16853.0,155.6946,155.7529,155.4513,155.6848,16853.0
2022-09-14 14:10:00,159.97,160.27,159.88,160.24,21171.0,155.6362,155.9281,155.5486,155.8989,21171.0
2022-09-14 14:20:00,160.24,160.35,160.18,160.35,14934.0,155.8989,156.0059,155.8405,156.0059,14934.0
2022-09-14 14:30:00,160.33,160.58,160.31,160.55,15185.0,155.9864,156.2297,155.967,156.2005,15185.0
2022-09-14 14:40:00,160.5,160.66,160.17,160.3,25643.0,156.1518,156.3075,155.8308,155.9573,25643.0
2022-09-14 14:50:00,160.34,160.35,159.83,159.98,22072.0,155.9962,156.0059,155.5,155.6459,22072.0
2022-09-14 15:00:00,159.95,160.44,159.95,160.44,21483.0,155.6167,156.0935,155.6167,156.0935,21483.0
2022-09-14 15:10:00,160.44,160.44,159.57,159.79,23096.0,156.0935,156.0935,155.247,155.4611,23096.0
2022-09-14 15:20:00,159.74,160.06,159.74,159.97,27755.0,155.4124,155.7238,155.4124,155.6362,27755.0
2022-09-14 15:30:00,159.97,160.12,159.65,159.91,28728.0,155.6362,155.7821,155.3249,155.5778,28728.0
2022-09-14 15:40:00,159.87,160.3,159.85,160.14,37192.0,155.5389,155.9573,155.5194,155.8016,37192.0
2022-09-14 15:50:00,160.21,160.43,160.0,160.26,172857.0,155.8697,156.0837,155.6654,155.9183,172857.0
2022-09-15 09:30:00,160.47,161.0,160.27,160.47,28820.0,156.1226,156.6383,155.9281,156.1226,28820.0
2022-09-15 09:40:00,160.42,161.37,160.41,161.31,10902.0,156.074,156.9983,156.0643,156.9399,10902.0
2022-09-15 09:50:00,161.29,161.69,161.22,161.39,12316.0,156.9204,157.3096,156.8523,157.0177,12316.0
2022-09-15 10:00:00,161.47,161.5,160.88,160.88,8606.0,157.0956,157.1247,156.5215,156.5215,8606.0
2022-09-15 10:10:00,161.0,161.49,160.75,161.06,16853.0,156.6383,157.115,156.3951,156.6967,16853.0
2022-09-15 10:20:00,161.09,161.09,160.14,160.15,12406.0,156.7259,156.7259,155.8016,155.8113,12406.0
2022-09-15 10:30:00,160.12,160.5,160.03,160.28,10268.0,155.7821,156.1518,155.6946,155.9378,10268.0
2022-09-15 10:40:00,160.37,160.43,160.03,160.09,7384.0,156.0254,156.0837,155.6946,155.7529,7384.0
2022-09-15 10:50:00,160.0,160.09,159.51,160.09,12797.0,155.6654,155.7529,155.1887,155.7529,12797.0
2022-09-15 11:00:00,160.04,160.3,159.62,160.01,15821.0,155.7043,155.9573,155.2957,155.6751,15821.0
2022-09-15 11:10:00,159.97,160.1,159.81,160.1,10545.0,155.6362,155.7627,155.4805,155.7627,10545.0
2022-09-15 11:20:00,160.09,160.38,159.84,160.26,15615.0,155.7529,156.0351,155.5097,155.9183,15615.0
2022-09-15 11:30:00,160.38,160.66,160.15,160.22,21852.0,156.0351,156.3075,155.8113,155.8794,21852.0
2022-09-15 11:40:00,160.17,160.38,160.14,160.22,8428.0,155.8308,156.0351,155.8016,155.8794,8428.0
2022-09-15 11:50:00,160.13,160.13,159.56,159.85,15669.0,155.7919,155.7919,155.2373,155.5194,15669.0
2022-09-15 12:00:00,159.79,159.97,159.3,159.33,12669.0,155.4611,155.6362,154.9843,155.0135,12669.0
2022-09-15 12:10:00,159.36,159.44,159.23,159.4,10851.0,155.0427,155.1206,154.9162,155.0816,10851.0
2022-09-15 12:20:00,159.46,159.71,159.34,159.41,12208.0,155.14,155.3832,155.0233,155.0914,12208.0
2022-09-15 12:30:00,159.51,159.99,159.51,159.81,11555.0,155.1887,155.6557,155.1887,155.4805,11555.0
2022-09-15 12:40:00,159.78,159.97,159.75,159.77,10097.0,155.4513,155.6362,155.4222,155.4416,10097.0
2022-09-15 12:50:00,159.81,159.95,159.76,159.93,13391.0,155.4805,155.6167,155.4319,155.5973,13391.0
2022-09-15 13:00:00,159.93,160.78,159.91,160.78,16862.0,155.5973,156.4243,155.5778,156.4243,16862.0
2022-09-15 13:10:00,160.72,161.18,160.63,161.1,15354.0,156.3659,156.8134,156.2783,156.7356,15354.0
2022-09-15 13:20:00,161.13,161.24,161.02,161.18,6431.0,156.7648,156.8718,156.6577,156.8134,6431.0
2022-09-15 13:30:00,161.1,161.16,160.63,160.75,10535.0,156.7356,156.794,156.2783,156.3951,10535.0
2022-09-15 13:40:00,160.71,160.82,160.38,160.48,12197.0,156.3561,156.4632,156.0351,156.1324,12197.0
2022-09-15 13:50:00,160.37,160.41,160.12,160.41,6759.0,156.0254,156.0643,155.7821,156.0643,6759.0
2022-09-15 14:00:00,160.41,160.46,159.84,159.99,16304.0,156.0643,156.1129,155.5097,155.6557,16304.0
2022-09-15 14:10:00,159.95,160.09,159.8,160.02,6730.0,155.6167,155.7529,155.4708,155.6848,6730.0
2022-09-15 14:20:00,160.04,160.06,159.74,160.02,11751.0,155.7043,155.7238,155.4124,155.6848,11751.0
2022-09-15 14:30:00,160.03,160.13,159.84,159.97,12439.0,155.6946,155.7919,155.5097,155.6362,12439.0
2022-09-15 14:40:00,159.99,160.12,159.64,159.72,18618.0,155.6557,155.7821,155.3151,155.393,18618.0
2022-09-15 14:50:00,159.69,159.91,159.64,159.7,20193.0,155.3638,155.5778,155.3151,155.3735,20193.0
2022-09-15 15:00:00,159.74,159.77,159.4,159.47,10287.0,155.4124,155.4416,155.0816,155.1497,10287.0
2022-09-15 15:10:00,159.41,159.41,158.78,158.78,12063.0,155.0914,155.0914,154.4784,154.4784,12063.0
2022-09-15 15:20:00,158.82,159.08,158.81,159.02,14070.0,154.5173,154.7703,154.5076,154.7119,14070.0
2022-09-15 15:30:00,158.96,159.16,158.74,158.84,21626.0,154.6536,154.8481,154.4395,154.5368,21626.0
2022-09-15 15:40:00,158.84,159.12,158.71,159.08,23494.0,154.5368,154.8092,154.4103,154.7703,23494.0
2022-09-15 15:50:00,159.05,159.54,158.86,159.19,188921.0,154.7411,155.2178,154.5563,154.8773,188921.0
2022-09-16 09:30:00,158.74,158.96,158.48,158.69,359928.0,154.4395,154.6536,154.1866,154.3909,359928.0
2022-09-16 09:40:00,158.65,158.77,157.39,157.76,35037.0,154.352,154.4687,153.1261,153.4861,35037.0
2022-09-16 09:50:00,157.78,158.53,157.4,158.19,34904.0,153.5055,154.2352,153.1358,153.9044,34904.0
2022-09-16 10:00:00,158.27,158.49,157.45,158.25,9743.0,153.9822,154.1963,153.1845,153.9628,9743.0
2022-09-16 10:10:00,158.16,158.55,157.22,157.22,29231.0,153.8752,154.2547,152.9607,152.9607,29231.0
2022-09-16 10:20:00,157.26,157.52,156.91,157.17,19572.0,152.9996,153.2526,152.6591,152.9121,19572.0
2022-09-16 10:30:00,157.26,158.05,157.26,157.59,24137.0,152.9996,153.7682,152.9996,153.3207,24137.0
2022-09-16 10:40:00,157.52,157.66,156.49,156.5,12591.0,153.2526,153.3888,152.2505,152.2602,12591.0
2022-09-16 10:50:00,156.83,157.1,156.21,156.21,27728.0,152.5813,152.8439,151.9781,151.9781,27728.0
2022-09-16 11:00:00,156.28,156.94,156.22,156.77,20196.0,152.0462,152.6883,151.9878,152.5229,20196.0
2022-09-16 11:10:00,156.76,157.07,156.57,157.07,11250.0,152.5132,152.8148,152.3283,152.8148,11250.0
2022-09-16 11:20:00,157.01,157.01,156.15,156.26,13361.0,152.7564,152.7564,151.9197,152.0267,13361.0
2022-09-16 11:30:00,156.28,156.43,155.9,155.91,24793.0,152.0462,152.1921,151.6765,151.6862,24793.0
2022-09-16 11:40:00,155.9,156.04,155.69,155.7,22588.0,151.6765,151.8127,151.4721,151.4819,22588.0
2022-09-16 11:50:00,155.72,156.44,155.61,156.34,25715.0,151.5013,152.2018,151.3943,152.1045,25715.0
2022-09-16 12:00:00,156.31,156.31,155.76,155.78,12376.0,152.0753,152.0753,151.5402,151.5597,12376.0
2022-09-16 12:10:00,155.78,155.86,155.5,155.53,16424.0,151.5597,151.6375,151.2873,151.3165,16424.0
2022-09-16 12:20:00,155.54,155.7,155.31,155.49,28266.0,151.3262,151.4819,151.1024,151.2776,28266.0
2022-09-16 12:30:00,155.5,155.84,155.42,155.72,14142.0,151.2873,151.6181,151.2095,151.5013,14142.0
2022-09-16 12:40:00,155.75,156.05,155.68,156.03,13049.0,151.5305,151.8224,151.4624,151.8029,13049.0
2022-09-16 12:50:00,156.03,156.29,155.95,156.23,13295.0,151.8029,152.0559,151.7251,151.9975,13295.0
2022-09-16 13:00:00,156.18,156.21,155.83,155.97,7792.0,151.9489,151.9781,151.6084,151.7446,7792.0
2022-09-16 13:10:00,155.99,156.16,155.83,156.11,9328.0,151.764,151.9294,151.6084,151.8808,9328.0
2022-09-16 13:20:00,156.08,156.28,156.04,156.14,60244.0,151.8516,152.0462,151.8127,151.91,60244.0
2022-09-16 13:30:00,156.16,156.55,156.08,156.41,13666.0,151.9294,152.3088,151.8516,152.1726,13666.0
2022-09-16 13:40:00,156.44,156.44,156.08,156.19,26211.0,152.2018,152.2018,151.8516,151.9586,26211.0
2022-09-16 13:50:00,156.15,156.23,156.0,156.21,16409.0,151.9197,151.9975,151.7737,151.9781,16409.0
2022-09-16 14:00:00,156.17,156.46,156.14,156.39,15152.0,151.9391,152.2213,151.91,152.1532,15152.0
2022-09-16 14:10:00,156.42,156.46,155.89,155.93,50784.0,152.1824,152.2213,151.6667,151.7056,50784.0
2022-09-16 14:20:00,155.96,156.82,155.95,156.81,21455.0,151.7348,152.5715,151.7251,152.5618,21455.0
2022-09-16 14:30:00,156.79,156.79,156.51,156.62,14978.0,152.5423,152.5423,152.2699,152.377,14978.0
2022-09-16 14:40:00,156.6,157.11,156.45,156.99,12782.0,152.3575,152.8537,152.2116,152.7369,12782.0
2022-09-16 14:50:00,156.92,157.19,156.85,157.17,14498.0,152.6688,152.9315,152.6007,152.9121,14498.0
2022-09-16 15:00:00,157.15,157.6,157.03,157.53,15824.0,152.8926,153.3304,152.7758,153.2623,15824.0
2022-09-16 15:10:00,157.48,157.48,156.88,156.93,15196.0,153.2137,153.2137,152.6299,152.6786,15196.0
2022-09-16 15:20:00,156.94,157.53,156.94,157.16,24819.0,152.6883,153.2623,152.6883,152.9023,24819.0
2022-09-16 15:30:00,157.15,157.54,156.87,157.5,32022.0,152.8926,153.272,152.6202,153.2331,32022.0
2022-09-16 15:40:00,157.54,157.63,157.19,157.34,65097.0,153.272,153.3596,152.9315,153.0774,65097.0
2022-09-16 15:50:00,157.33,157.48,157.05,157.23,169356.0,153.0677,153.2137,152.7953,152.9704,169356.0
2022-09-19 09:30:00,155.99,156.03,154.96,155.17,29054.0,151.764,151.8029,150.7619,150.9662,29054.0
2022-09-19 09:40:00,155.29,156.35,155.29,155.97,41219.0,151.083,152.1143,151.083,151.7446,41219.0
2022-09-19 09:50:00,156.04,156.04,155.33,155.52,19952.0,151.8127,151.8127,151.1219,151.3068,19952.0
2022-09-19 10:00:00,155.57,155.58,155.0,155.18,15954.0,151.3554,151.3651,150.8008,150.976,15954.0
2022-09-19 10:10:00,155.18,155.63,155.06,155.1,19818.0,150.976,151.4138,150.8592,150.8981,19818.0
2022-09-19 10:20:00,155.11,155.94,155.0,155.72,40092.0,150.9079,151.7154,150.8008,151.5013,40092.0
2022-09-19 10:30:00,155.72,155.88,155.48,155.76,13071.0,151.5013,151.657,151.2678,151.5402,13071.0
2022-09-19 10:40:00,155.76,156.06,155.76,155.79,11762.0,151.5402,151.8321,151.5402,151.5694,11762.0
2022-09-19 10:50:00,155.81,155.88,155.53,155.67,8039.0,151.5889,151.657,151.3165,151.4527,8039.0
2022-09-19 11:00:00,155.72,156.11,155.66,155.96,26744.0,151.5013,151.8808,151.443,151.7348,26744.0
2022-09-19 11:10:00,156.01,156.39,155.81,156.24,11033.0,151.7835,152.1532,151.5889,152.0072,11033.0
2022-09-19 11:20:00,156.22,156.22,155.56,155.61,17111.0,151.9878,151.9878,151.3457,151.3943,17111.0
2022-09-19 11:30:00,155.53,155.53,155.14,155.25,9014.0,151.3165,151.3165,150.937,151.0441,9014.0
2022-09-19 11:40:00,155.29,155.61,155.28,155.56,10953.0,151.083,151.3943,151.0733,151.3457,10953.0
2022-09-19 11:50:00,155.54,155.74,155.51,155.53,7883.0,151.3262,151.5208,151.297,151.3165,7883.0
2022-09-19 12:00:00,155.53,155.76,155.36,155.58,9678.0,151.3165,151.5402,151.1511,151.3651,9678.0
2022-09-19 12:10:00,155.58,155.59,155.22,155.43,10189.0,151.3651,151.3749,151.0149,151.2192,10189.0
2022-09-19 12:20:00,155.34,155.65,155.31,155.57,10958.0,151.1316,151.4332,151.1024,151.3554,10958.0
2022-09-19 12:30:00,155.53,156.22,155.44,156.15,10949.0,151.3165,151.9878,151.2289,151.9197,10949.0
2022-09-19 12:40:00,156.15,156.15,155.89,155.91,7066.0,151.9197,151.9197,151.6667,151.6862,7066.0
2022-09-19 12:50:00,155.95,156.22,155.94,156.1,9221.0,151.7251,151.9878,151.7154,151.871,9221.0
2022-09-19 13:00:00,156.11,156.19,155.91,156.16,11521.0,151.8808,151.9586,151.6862,151.9294,11521.0
2022-09-19 13:10:00,156.11,156.16,155.62,155.8,12954.0,151.8808,151.9294,151.404,151.5792,12954.0
2022-09-19 13:20:00,155.75,155.96,155.6,155.96,34286.0,151.5305,151.7348,151.3846,151.7348,34286.0
2022-09-19 13:30:00,155.98,155.98,155.68,155.74,19601.0,151.7543,151.7543,151.4624,151.5208,19601.0
2022-09-19 13:40:00,155.73,155.84,155.65,155.71,10627.0,151.5111,151.6181,151.4332,151.4916,10627.0
2022-09-19 13:50:00,155.73,156.11,155.58,155.92,31193.0,151.5111,151.8808,151.3651,151.6959,31193.0
2022-09-19 14:00:00,155.97,156.12,155.73,155.79,23692.0,151.7446,151.8905,151.5111,151.5694,23692.0
2022-09-19 14:10:00,155.78,155.89,155.53,155.76,15576.0,151.5597,151.6667,151.3165,151.5402,15576.0
2022-09-19 14:20:00,155.75,155.93,155.59,155.84,40259.0,151.5305,151.7056,151.3749,151.6181,40259.0
2022-09-19 14:30:00,155.87,156.29,155.86,156.22,13764.0,151.6473,152.0559,151.6375,151.9878,13764.0
2022-09-19 14:40:00,156.17,156.18,155.8,155.81,11008.0,151.9391,151.9489,151.5792,151.5889,11008.0
2022-09-19 14:50:00,155.78,156.29,155.78,156.24,21917.0,151.5597,152.0559,151.5597,152.0072,21917.0
2022-09-19 15:00:00,156.26,156.71,156.23,156.57,19221.0,152.0267,152.4645,151.9975,152.3283,19221.0
2022-09-19 15:10:00,156.53,157.05,156.53,156.75,29020.0,152.2894,152.7953,152.2894,152.5034,29020.0
2022-09-19 15:20:00,156.77,157.22,156.68,157.06,29375.0,152.5229,152.9607,152.4353,152.805,29375.0
2022-09-19 15:30:00,157.09,157.28,157.02,157.16,22139.0,152.8342,153.0191,152.7661,152.9023,22139.0
2022-09-19 15:40:00,157.13,157.19,156.92,157.0,37799.0,152.8731,152.9315,152.6688,152.7467,37799.0
2022-09-19 15:50:00,157.04,157.23,156.78,157.22,102583.0,152.7856,152.9704,152.5326,152.9607,102583.0
2022-09-20 09:30:00,155.44,155.99,154.69,154.97,45241.0,151.2289,151.764,150.4992,150.7717,45241.0
2022-09-20 09:40:00,154.99,155.08,153.96,153.98,20771.0,150.7911,150.8787,149.789,149.8085,20771.0
2022-09-20 09:50:00,153.97,154.05,153.12,153.45,26025.0,149.7987,149.8766,148.9718,149.2928,26025.0
2022-09-20 10:00:00,153.51,154.07,153.43,153.79,18205.0,149.3512,149.896,149.2734,149.6236,18205.0
2022-09-20 10:10:00,153.78,154.09,153.33,154.06,55938.0,149.6139,149.9155,149.1761,149.8863,55938.0
2022-09-20 10:20:00,154.03,154.41,153.81,154.18,49764.0,149.8571,150.2268,149.6431,150.0031,49764.0
2022-09-20 10:30:00,154.22,154.22,153.28,153.56,36955.0,150.042,150.042,149.1274,149.3999,36955.0
2022-09-20 10:40:00,153.58,153.85,153.47,153.67,23438.0,149.4193,149.682,149.3123,149.5069,23438.0
2022-09-20 10:50:00,153.8,153.99,153.7,153.87,23898.0,149.6333,149.8182,149.5361,149.7015,23898.0
2022-09-20 11:00:00,153.87,153.9,153.46,153.82,27574.0,149.7015,149.7306,149.3026,149.6528,27574.0
2022-09-20 11:10:00,153.81,153.95,153.63,153.94,21198.0,149.6431,149.7793,149.468,149.7696,21198.0
2022-09-20 11:20:00,153.9,153.9,153.5,153.83,38452.0,149.7306,149.7306,149.3415,149.6625,38452.0
2022-09-20 11:30:00,153.81,153.85,153.52,153.56,9761.0,149.6431,149.682,149.3609,149.3999,9761.0
2022-09-20 11:40:00,153.55,153.64,153.43,153.54,13568.0,149.3901,149.4777,149.2734,149.3804,13568.0
2022-09-20 11:50:00,153.56,154.26,153.51,154.04,36126.0,149.3999,150.0809,149.3512,149.8668,36126.0
2022-09-20 12:00:00,154.08,154.08,153.85,153.94,6714.0,149.9058,149.9058,149.682,149.7696,6714.0
2022-09-20 12:10:00,153.94,154.15,153.85,154.03,44139.0,149.7696,149.9739,149.682,149.8571,44139.0
2022-09-20 12:20:00,154.0,154.0,153.61,153.66,13762.0,149.8279,149.8279,149.4485,149.4971,13762.0
2022-09-20 12:30:00,153.62,153.7,153.25,153.4,20567.0,149.4582,149.5361,149.0982,149.2442,20567.0
2022-09-20 12:40:00,153.39,153.39,153.07,153.26,13593.0,149.2345,149.2345,148.9231,149.108,13593.0
2022-09-20 12:50:00,153.26,153.63,153.17,153.55,14346.0,149.108,149.468,149.0204,149.3901,14346.0
2022-09-20 13:00:00,153.51,153.55,153.24,153.37,12711.0,149.3512,149.3901,149.0885,149.215,12711.0
2022-09-20 13:10:00,153.34,153.34,153.09,153.21,36599.0,149.1858,149.1858,148.9426,149.0593,36599.0
2022-09-20 13:20:00,153.21,153.32,152.61,152.61,31453.0,149.0593,149.1664,148.4756,148.4756,31453.0
2022-09-20 13:30:00,152.56,152.81,152.54,152.69,17104.0,148.4269,148.6702,148.4075,148.5534,17104.0
2022-09-20 13:40:00,152.6,152.74,152.4,152.44,28034.0,148.4659,148.6021,148.2713,148.3102,28034.0
2022-09-20 13:50:00,152.38,152.41,152.02,152.04,29775.0,148.2518,148.281,147.9016,147.921,29775.0
2022-09-20 14:00:00,152.07,152.18,151.75,152.02,30887.0,147.9502,148.0572,147.6389,147.9016,30887.0
2022-09-20 14:10:00,151.97,152.11,151.75,152.11,13288.0,147.8529,147.9891,147.6389,147.9891,13288.0
2022-09-20 14:20:00,152.13,152.37,152.05,152.19,11921.0,148.0086,148.2421,147.9308,148.067,11921.0
2022-09-20 14:30:00,152.1,152.25,151.89,152.25,19801.0,147.9794,148.1253,147.7751,148.1253,19801.0
2022-09-20 14:40:00,152.24,153.08,152.03,152.93,30583.0,148.1156,148.9329,147.9113,148.7869,30583.0
2022-09-20 14:50:00,152.89,153.04,152.61,152.79,23443.0,148.748,148.8939,148.4756,148.6507,23443.0
2022-09-20 15:00:00,152.83,153.0,152.52,152.59,17692.0,148.6896,148.855,148.388,148.4561,17692.0
2022-09-20 15:10:00,152.58,152.92,152.54,152.92,15325.0,148.4464,148.7772,148.4075,148.7772,15325.0
2022-09-20 15:20:00,152.85,153.21,152.81,153.15,25989.0,148.7091,149.0593,148.6702,149.001,25989.0
2022-09-20 15:30:00,153.14,153.47,152.78,153.35,58699.0,148.9912,149.3123,148.641,149.1955,58699.0
2022-09-20 15:40:00,153.37,153.6,153.32,153.33,20587.0,149.215,149.4388,149.1664,149.1761,20587.0
2022-09-20 15:50:00,153.24,153.39,152.72,152.94,82456.0,149.0885,149.2345,148.5826,148.7966,82456.0
2022-09-21 09:30:00,153.34,154.02,153.15,153.96,44605.0,149.1858,149.8474,149.001,149.789,44605.0
2022-09-21 09:40:00,153.99,154.63,153.67,154.52,25152.0,149.8182,150.4409,149.5069,150.3338,25152.0
2022-09-21 09:50:00,154.79,154.85,154.28,154.37,18570.0,150.5965,150.6549,150.1003,150.1879,18570.0
2022-09-21 10:00:00,154.42,154.73,154.3,154.73,11244.0,150.2366,150.5382,150.1198,150.5382,11244.0
2022-09-21 10:10:00,154.77,155.17,154.66,154.98,30403.0,150.5771,150.9662,150.47,150.7814,30403.0
2022-09-21 10:20:00,154.83,155.14,154.68,154.94,7740.0,150.6354,150.937,150.4895,150.7425,7740.0
2022-09-21 10:30:00,154.82,154.82,154.33,154.41,4961.0,150.6257,150.6257,150.149,150.2268,4961.0
2022-09-21 10:40:00,154.37,154.66,154.37,154.39,15644.0,150.1879,150.47,150.1879,150.2074,15644.0
2022-09-21 10:50:00,154.39,154.97,154.38,154.68,9589.0,150.2074,150.7717,150.1976,150.4895,9589.0
2022-09-21 11:00:00,154.69,154.88,154.51,154.66,9644.0,150.4992,150.6841,150.3241,150.47,9644.0
2022-09-21 11:10:00,154.68,154.77,154.55,154.71,9896.0,150.4895,150.5771,150.363,150.5187,9896.0
2022-09-21 11:20:00,154.7,154.76,154.47,154.59,8375.0,150.509,150.5673,150.2852,150.4019,8375.0
2022-09-21 11:30:00,154.54,154.64,154.29,154.6,5595.0,150.3533,150.4506,150.1101,150.4117,5595.0
2022-09-21 11:40:00,154.54,154.75,154.44,154.51,5451.0,150.3533,150.5576,150.256,150.3241,5451.0
2022-09-21 11:50:00,154.48,154.57,154.4,154.51,5443.0,150.2949,150.3825,150.2171,150.3241,5443.0
2022-09-21 12:00:00,154.54,154.78,154.46,154.73,10340.0,150.3533,150.5868,150.2755,150.5382,10340.0
2022-09-21 12:10:00,154.74,154.92,154.52,154.62,4047.0,150.5479,150.723,150.3338,150.4311,4047.0
2022-09-21 12:20:00,154.61,154.87,154.61,154.76,7484.0,150.4214,150.6744,150.4214,150.5673,7484.0
2022-09-21 12:30:00,154.79,155.08,154.75,154.97,4934.0,150.5965,150.8787,150.5576,150.7717,4934.0
2022-09-21 12:40:00,154.93,154.97,154.7,154.73,4381.0,150.7327,150.7717,150.509,150.5382,4381.0
2022-09-21 12:50:00,154.69,154.7,154.42,154.43,2501.0,150.4992,150.509,150.2366,150.2463,2501.0
2022-09-21 13:00:00,154.49,154.67,154.47,154.61,5866.0,150.3047,150.4798,150.2852,150.4214,5866.0
2022-09-21 13:10:00,154.56,154.72,154.46,154.52,4818.0,150.3728,150.5284,150.2755,150.3338,4818.0
2022-09-21 13:20:00,154.48,154.52,154.34,154.52,4179.0,150.2949,150.3338,150.1587,150.3338,4179.0
2022-09-21 13:30:00,154.52,154.84,154.52,154.78,4785.0,150.3338,150.6452,150.3338,150.5868,4785.0
2022-09-21 13:40:00,154.79,155.02,154.79,154.91,4730.0,150.5965,150.8203,150.5965,150.7133,4730.0
2022-09-21 13:50:00,154.89,154.97,154.7,154.97,6660.0,150.6938,150.7717,150.509,150.7717,6660.0
2022-09-21 14:00:00,154.94,154.98,152.51,153.34,12136.0,150.7425,150.7814,148.3783,149.1858,12136.0
2022-09-21 14:10:00,153.34,153.47,152.33,152.81,14564.0,149.1858,149.3123,148.2032,148.6702,14564.0
2022-09-21 14:20:00,152.7,153.24,152.7,152.91,7874.0,148.5631,149.0885,148.5631,148.7675,7874.0
2022-09-21 14:30:00,152.81,154.19,152.6,153.95,25917.0,148.6702,150.0128,148.4659,149.7793,25917.0
2022-09-21 14:40:00,153.67,155.81,153.65,154.75,19577.0,149.5069,151.5889,149.4874,150.5576,19577.0
2022-09-21 14:50:00,154.77,155.18,154.38,154.83,18863.0,150.5771,150.976,150.1976,150.6354,18863.0
2022-09-21 15:00:00,154.93,155.1,154.11,154.11,18334.0,150.7327,150.8981,149.9349,149.9349,18334.0
2022-09-21 15:10:00,154.11,154.34,152.79,153.72,16718.0,149.9349,150.1587,148.6507,149.5555,16718.0
2022-09-21 15:20:00,153.59,153.73,152.32,152.56,15423.0,149.429,149.5652,148.1934,148.4269,15423.0
2022-09-21 15:30:00,152.56,152.79,151.57,151.7,34654.0,148.4269,148.6507,147.4638,147.5902,34654.0
2022-09-21 15:40:00,151.64,151.8,150.87,150.96,38438.0,147.5319,147.6875,146.7827,146.8703,38438.0
2022-09-21 15:50:00,150.94,151.61,150.94,151.23,175104.0,146.8508,147.5027,146.8508,147.133,175104.0
2022-09-22 09:30:00,150.1,151.49,150.1,151.0,54684.0,146.0336,147.3859,146.0336,146.9092,54684.0
2022-09-22 09:40:00,150.83,151.06,149.72,150.24,22275.0,146.7438,146.9676,145.6639,146.1698,22275.0
2022-09-22 09:50:00,150.31,150.56,149.91,150.44,24337.0,146.2379,146.4811,145.8487,146.3644,24337.0
2022-09-22 10:00:00,150.45,150.82,150.19,150.82,31042.0,146.3741,146.7341,146.1211,146.7341,31042.0
2022-09-22 10:10:00,150.63,151.12,150.62,150.64,40028.0,146.5492,147.026,146.5395,146.559,40028.0
2022-09-22 10:20:00,150.62,150.89,150.31,150.69,28538.0,146.5395,146.8022,146.2379,146.6076,28538.0
2022-09-22 10:30:00,150.83,150.93,150.51,150.68,6350.0,146.7438,146.8411,146.4325,146.5979,6350.0
2022-09-22 10:40:00,150.74,150.82,150.35,150.49,17517.0,146.6562,146.7341,146.2768,146.413,17517.0
2022-09-22 10:50:00,150.47,150.53,149.9,150.0,18024.0,146.3936,146.4519,145.839,145.9363,18024.0
2022-09-22 11:00:00,149.89,150.4,149.8,150.36,21257.0,145.8293,146.3255,145.7417,146.2865,21257.0
2022-09-22 11:10:00,150.26,150.29,149.69,149.79,30463.0,146.1893,146.2184,145.6347,145.732,30463.0
2022-09-22 11:20:00,149.68,149.86,149.51,149.64,20729.0,145.625,145.8001,145.4596,145.586,20729.0
2022-09-22 11:30:00,149.64,150.04,149.57,149.85,14448.0,145.586,145.9752,145.5179,145.7904,14448.0
2022-09-22 11:40:00,149.82,149.98,149.63,149.98,11841.0,145.7612,145.9168,145.5763,145.9168,11841.0
2022-09-22 11:50:00,149.97,149.99,149.35,149.46,18130.0,145.9071,145.9266,145.3039,145.4109,18130.0
2022-09-22 12:00:00,149.45,149.8,149.41,149.65,16223.0,145.4012,145.7417,145.3623,145.5958,16223.0
2022-09-22 12:10:00,149.7,149.86,149.45,149.86,27371.0,145.6444,145.8001,145.4012,145.8001,27371.0
2022-09-22 12:20:00,149.81,150.28,149.65,149.82,26733.0,145.7514,146.2087,145.5958,145.7612,26733.0
2022-09-22 12:30:00,149.84,149.88,149.67,149.84,17148.0,145.7806,145.8195,145.6152,145.7806,17148.0
2022-09-22 12:40:00,149.82,149.83,149.56,149.67,20458.0,145.7612,145.7709,145.5082,145.6152,20458.0
2022-09-22 12:50:00,149.7,150.08,149.7,149.85,11719.0,145.6444,146.0141,145.6444,145.7904,11719.0
2022-09-22 13:00:00,149.88,149.92,149.55,149.55,15503.0,145.8195,145.8585,145.4985,145.4985,15503.0
2022-09-22 13:10:00,149.51,149.6,149.14,149.25,18371.0,145.4596,145.5471,145.0996,145.2066,18371.0
2022-09-22 13:20:00,149.17,149.43,149.13,149.28,17873.0,145.1288,145.3817,145.0899,145.2358,17873.0
2022-09-22 13:30:00,149.33,149.63,149.28,149.53,17942.0,145.2844,145.5763,145.2358,145.479,17942.0
2022-09-22 13:40:00,149.58,149.71,149.38,149.62,41356.0,145.5277,145.6542,145.3331,145.5666,41356.0
2022-09-22 13:50:00,149.65,149.81,149.54,149.66,12212.0,145.5958,145.7514,145.4888,145.6055,12212.0
2022-09-22 14:00:00,149.69,149.71,149.2,149.26,31673.0,145.6347,145.6542,145.158,145.2163,31673.0
2022-09-22 14:10:00,149.22,149.41,148.96,149.15,74584.0,145.1774,145.3623,144.9245,145.1093,74584.0
2022-09-22 14:20:00,149.16,149.51,148.96,149.4,29564.0,145.1191,145.4596,144.9245,145.3526,29564.0
2022-09-22 14:30:00,149.38,149.67,149.31,149.63,25272.0,145.3331,145.6152,145.265,145.5763,25272.0
2022-09-22 14:40:00,149.66,149.68,149.42,149.66,14477.0,145.6055,145.625,145.372,145.6055,14477.0
2022-09-22 14:50:00,149.69,150.21,149.69,149.99,18939.0,145.6347,146.1406,145.6347,145.9266,18939.0
2022-09-22 15:00:00,150.1,150.53,149.97,150.31,24379.0,146.0336,146.4519,145.9071,146.2379,24379.0
2022-09-22 15:10:00,150.33,150.56,150.27,150.32,14996.0,146.2574,146.4811,146.199,146.2476,14996.0
2022-09-22 15:20:00,150.3,150.36,149.97,150.29,27790.0,146.2282,146.2865,145.9071,146.2184,27790.0
2022-09-22 15:30:00,150.34,150.52,150.08,150.12,31570.0,146.2671,146.4422,146.0141,146.053,31570.0
2022-09-22 15:40:00,150.13,150.44,149.93,150.44,31520.0,146.0628,146.3644,145.8682,146.3644,31520.0
2022-09-22 15:50:00,150.4,150.41,149.4,149.46,143554.0,146.3255,146.3352,145.3526,145.4109,143554.0
2022-09-23 09:30:00,148.9,149.49,148.8,149.27,31450.0,144.8661,145.4401,144.7688,145.2261,31450.0
2022-09-23 09:40:00,149.21,150.42,149.21,149.77,21018.0,145.1677,146.3449,145.1677,145.7125,21018.0
2022-09-23 09:50:00,149.34,149.77,149.04,149.37,15562.0,145.2942,145.7125,145.0023,145.3234,15562.0
2022-09-23 10:00:00,149.31,149.56,148.73,148.91,20606.0,145.265,145.5082,144.7007,144.8758,20606.0
2022-09-23 10:10:00,149.03,149.61,148.85,149.5,21252.0,144.9926,145.5569,144.8175,145.4498,21252.0
2022-09-23 10:20:00,149.39,149.9,149.28,149.74,24968.0,145.3428,145.839,145.2358,145.6833,24968.0
2022-09-23 10:30:00,149.75,150.14,149.65,149.88,17699.0,145.6931,146.0725,145.5958,145.8195,17699.0
2022-09-23 10:40:00,149.92,150.46,149.91,150.1,20623.0,145.8585,146.3838,145.8487,146.0336,20623.0
2022-09-23 10:50:00,150.07,150.27,149.87,150.0,20848.0,146.0044,146.199,145.8098,145.9363,20848.0
2022-09-23 11:00:00,150.09,150.16,149.79,150.02,18930.0,146.0239,146.092,145.732,145.9558,18930.0
2022-09-23 11:10:00,149.97,150.18,149.82,150.05,21211.0,145.9071,146.1114,145.7612,145.9849,21211.0
2022-09-23 11:20:00,150.08,150.33,149.78,149.78,13992.0,146.0141,146.2574,145.7223,145.7223,13992.0
2022-09-23 11:30:00,149.82,150.0,149.7,149.8,20005.0,145.7612,145.9363,145.6444,145.7417,20005.0
2022-09-23 11:40:00,149.74,149.94,149.24,149.36,18789.0,145.6833,145.8779,145.1969,145.3136,18789.0
2022-09-23 11:50:00,149.49,149.71,149.42,149.67,11638.0,145.4401,145.6542,145.372,145.6152,11638.0
2022-09-23 12:00:00,149.64,149.64,148.86,148.86,13146.0,145.586,145.586,144.8272,144.8272,13146.0
2022-09-23 12:10:00,148.86,148.9,148.58,148.64,14898.0,144.8272,144.8661,144.5548,144.6131,14898.0
2022-09-23 12:20:00,148.69,148.72,148.17,148.17,18190.0,144.6618,144.691,144.1559,144.1559,18190.0
2022-09-23 12:30:00,148.2,148.28,147.86,148.27,34268.0,144.1851,144.2629,143.8543,144.2532,34268.0
2022-09-23 12:40:00,148.3,148.52,148.15,148.49,42960.0,144.2824,144.4964,144.1364,144.4672,42960.0
2022-09-23 12:50:00,148.47,148.91,148.47,148.9,8892.0,144.4477,144.8758,144.4477,144.8661,8892.0
2022-09-23 13:00:00,148.85,148.92,148.56,148.78,22903.0,144.8175,144.8856,144.5353,144.7493,22903.0
2022-09-23 13:10:00,148.76,149.19,148.76,149.16,11817.0,144.7299,145.1482,144.7299,145.1191,11817.0
2022-09-23 13:20:00,149.11,149.11,148.6,148.63,11067.0,145.0704,145.0704,144.5742,144.6034,11067.0
2022-09-23 13:30:00,148.62,148.91,148.54,148.68,20145.0,144.5937,144.8758,144.5158,144.6521,20145.0
2022-09-23 13:40:00,148.64,149.19,148.55,149.0,16382.0,144.6131,145.1482,144.5256,144.9634,16382.0
2022-09-23 13:50:00,148.97,149.28,148.93,149.17,13996.0,144.9342,145.2358,144.8953,145.1288,13996.0
2022-09-23 14:00:00,149.16,149.33,148.87,148.91,20418.0,145.1191,145.2844,144.8369,144.8758,20418.0
2022-09-23 14:10:00,148.87,148.93,148.34,148.48,11796.0,144.8369,144.8953,144.3213,144.4575,11796.0
2022-09-23 14:20:00,148.48,148.88,148.41,148.68,20198.0,144.4575,144.8466,144.3894,144.6521,20198.0
2022-09-23 14:30:00,148.66,148.69,148.38,148.52,12832.0,144.6326,144.6618,144.3602,144.4964,12832.0
2022-09-23 14:40:00,148.47,148.61,148.35,148.54,14334.0,144.4477,144.584,144.331,144.5158,14334.0
2022-09-23 14:50:00,148.47,148.61,148.07,148.11,23556.0,144.4477,144.584,144.0586,144.0975,23556.0
2022-09-23 15:00:00,148.09,148.96,148.08,148.83,17531.0,144.078,144.9245,144.0683,144.798,17531.0
2022-09-23 15:10:00,148.8,149.11,148.54,148.83,21638.0,144.7688,145.0704,144.5158,144.798,21638.0
2022-09-23 15:20:00,148.88,149.07,148.7,149.05,27132.0,144.8466,145.0315,144.6715,145.012,27132.0
2022-09-23 15:30:00,149.04,149.61,149.04,149.61,19601.0,145.0023,145.5569,145.0023,145.5569,19601.0
2022-09-23 15:40:00,149.55,149.96,149.45,149.71,36792.0,145.4985,145.8974,145.4012,145.6542,36792.0
2022-09-23 15:50:00,149.77,150.24,149.46,150.13,136717.0,145.7125,146.1698,145.4109,146.0628,136717.0
2022-09-26 09:30:00,149.75,150.57,149.6,149.99,43063.0,145.6931,146.4909,145.5471,145.9266,43063.0
2022-09-26 09:40:00,149.99,150.34,149.99,150.2,20287.0,145.9266,146.2671,145.9266,146.1309,20287.0
2022-09-26 09:50:00,150.25,150.83,150.12,150.75,30335.0,146.1795,146.7438,146.053,146.666,30335.0
2022-09-26 10:00:00,150.58,150.95,150.34,150.43,8178.0,146.5006,146.8606,146.2671,146.3546,8178.0
2022-09-26 10:10:00,150.4,151.26,150.14,150.92,11344.0,146.3255,147.1622,146.0725,146.8314,11344.0
2022-09-26 10:20:00,151.04,151.26,150.97,151.21,13301.0,146.9481,147.1622,146.88,147.1135,13301.0
2022-09-26 10:30:00,151.27,151.39,150.98,150.98,16794.0,147.1719,147.2886,146.8897,146.8897,16794.0
2022-09-26 10:40:00,151.01,151.04,150.47,150.64,18871.0,146.9189,146.9481,146.3936,146.559,18871.0
2022-09-26 10:50:00,150.58,150.77,150.48,150.69,26561.0,146.5006,146.6854,146.4033,146.6076,26561.0
2022-09-26 11:00:00,150.69,150.89,150.03,150.03,22882.0,146.6076,146.8022,145.9655,145.9655,22882.0
2022-09-26 11:10:00,150.02,150.32,149.91,150.19,8479.0,145.9558,146.2476,145.8487,146.1211,8479.0
2022-09-26 11:20:00,150.23,150.28,149.51,149.51,13273.0,146.1601,146.2087,145.4596,145.4596,13273.0
2022-09-26 11:30:00,149.61,149.64,149.26,149.47,11139.0,145.5569,145.586,145.2163,145.4207,11139.0
2022-09-26 11:40:00,149.47,149.79,149.25,149.5,18016.0,145.4207,145.732,145.2066,145.4498,18016.0
2022-09-26 11:50:00,149.55,149.67,149.22,149.61,10828.0,145.4985,145.6152,145.1774,145.5569,10828.0
2022-09-26 12:00:00,149.65,149.65,149.1,149.33,7407.0,145.5958,145.5958,145.0607,145.2844,7407.0
2022-09-26 12:10:00,149.38,149.39,149.03,149.36,14998.0,145.3331,145.3428,144.9926,145.3136,14998.0
2022-09-26 12:20:00,149.37,149.44,149.09,149.28,23151.0,145.3234,145.3915,145.0509,145.2358,23151.0
2022-09-26 12:30:00,149.25,149.32,149.12,149.21,17943.0,145.2066,145.2747,145.0801,145.1677,17943.0
2022-09-26 12:40:00,149.12,149.38,149.02,149.37,16618.0,145.0801,145.3331,144.9828,145.3234,16618.0
2022-09-26 12:50:00,149.37,149.78,149.3,149.69,8177.0,145.3234,145.7223,145.2553,145.6347,8177.0
2022-09-26 13:00:00,149.67,149.67,149.19,149.25,10854.0,145.6152,145.6152,145.1482,145.2066,10854.0
2022-09-26 13:10:00,149.22,149.27,148.99,149.01,27864.0,145.1774,145.2261,144.9537,144.9731,27864.0
2022-09-26 13:20:00,149.14,149.18,148.64,148.83,10360.0,145.0996,145.1385,144.6131,144.798,10360.0
2022-09-26 13:30:00,148.95,149.19,148.86,148.93,17196.0,144.9147,145.1482,144.8272,144.8953,17196.0
2022-09-26 13:40:00,148.93,149.04,148.81,148.82,12264.0,144.8953,145.0023,144.7785,144.7883,12264.0
2022-09-26 13:50:00,148.82,149.01,148.51,148.56,19238.0,144.7883,144.9731,144.4867,144.5353,19238.0
2022-09-26 14:00:00,148.56,149.19,148.52,149.16,6723.0,144.5353,145.1482,144.4964,145.1191,6723.0
2022-09-26 14:10:00,149.16,149.16,148.92,149.03,5908.0,145.1191,145.1191,144.8856,144.9926,5908.0
2022-09-26 14:20:00,149.05,149.06,148.65,148.66,7149.0,145.012,145.0218,144.6229,144.6326,7149.0
2022-09-26 14:30:00,148.58,148.79,148.29,148.5,8565.0,144.5548,144.7591,144.2726,144.4769,8565.0
2022-09-26 14:40:00,148.5,149.22,148.38,149.22,14744.0,144.4769,145.1774,144.3602,145.1774,14744.0
2022-09-26 14:50:00,149.03,149.32,148.96,149.24,9525.0,144.9926,145.2747,144.9245,145.1969,9525.0
2022-09-26 15:00:00,149.24,149.51,149.06,149.32,8930.0,145.1969,145.4596,145.0218,145.2747,8930.0
2022-09-26 15:10:00,149.27,149.36,148.76,149.2,26131.0,145.2261,145.3136,144.7299,145.158,26131.0
2022-09-26 15:20:00,149.18,149.21,148.88,149.01,10896.0,145.1385,145.1677,144.8466,144.9731,10896.0
2022-09-26 15:30:00,149.07,149.2,148.83,148.85,15807.0,145.0315,145.158,144.798,144.8175,15807.0
2022-09-26 15:40:00,148.89,149.38,148.82,149.26,14960.0,144.8564,145.3331,144.7883,145.2163,14960.0
2022-09-26 15:50:00,149.23,149.71,148.61,148.68,96750.0,145.1872,145.6542,144.584,144.6521,96750.0
2022-09-27 09:30:00,150.09,150.51,149.5,150.41,44465.0,146.0239,146.4325,145.4498,146.3352,44465.0
2022-09-27 09:40:00,150.51,151.14,150.21,150.32,49022.0,146.4325,147.0454,146.1406,146.2476,49022.0
2022-09-27 09:50:00,150.04,150.3,149.33,149.37,25563.0,145.9752,146.2282,145.2844,145.3234,25563.0
2022-09-27 10:00:00,149.3,149.42,148.44,148.79,31686.0,145.2553,145.372,144.4186,144.7591,31686.0
2022-09-27 10:10:00,148.8,149.38,148.68,149.19,14441.0,144.7688,145.3331,144.6521,145.1482,14441.0
2022-09-27 10:20:00,149.09,149.37,148.83,149.01,12936.0,145.0509,145.3234,144.798,144.9731,12936.0
2022-09-27 10:30:00,149.13,149.46,149.03,149.24,6627.0,145.0899,145.4109,144.9926,145.1969,6627.0
2022-09-27 10:40:00,149.19,149.96,149.19,149.94,13084.0,145.1482,145.8974,145.1482,145.8779,13084.0
2022-09-27 10:50:00,149.82,149.92,149.76,149.76,17589.0,145.7612,145.8585,145.7028,145.7028,17589.0
2022-09-27 11:00:00,149.7,149.98,149.35,149.98,12270.0,145.6444,145.9168,145.3039,145.9168,12270.0
2022-09-27 11:10:00,150.02,150.02,149.21,149.52,24551.0,145.9558,145.9558,145.1677,145.4693,24551.0
2022-09-27 11:20:00,149.55,149.66,149.11,149.24,42509.0,145.4985,145.6055,145.0704,145.1969,42509.0
2022-09-27 11:30:00,149.27,149.59,149.27,149.44,12941.0,145.2261,145.5374,145.2261,145.3915,12941.0
2022-09-27 11:40:00,149.4,149.63,149.01,149.01,8342.0,145.3526,145.5763,144.9731,144.9731,8342.0
2022-09-27 11:50:00,149.06,149.33,148.76,148.86,16136.0,145.0218,145.2844,144.7299,144.8272,16136.0
2022-09-27 12:00:00,148.82,149.0,148.46,148.47,19002.0,144.7883,144.9634,144.438,144.4477,19002.0
2022-09-27 12:10:00,148.36,148.42,147.81,147.82,12289.0,144.3407,144.3991,143.8056,143.8154,12289.0
2022-09-27 12:20:00,147.84,148.31,147.77,148.17,6786.0,143.8348,144.2921,143.7667,144.1559,6786.0
2022-09-27 12:30:00,148.11,148.26,147.93,148.12,20484.0,144.0975,144.2434,143.9224,144.1072,20484.0
2022-09-27 12:40:00,148.1,148.5,147.99,148.5,7694.0,144.0878,144.4769,143.9807,144.4769,7694.0
2022-09-27 12:50:00,148.49,148.58,148.08,148.44,6864.0,144.4672,144.5548,144.0683,144.4186,6864.0
2022-09-27 13:00:00,148.34,148.57,148.02,148.29,15716.0,144.3213,144.545,144.0099,144.2726,15716.0
2022-09-27 13:10:00,148.28,148.44,148.03,148.44,17779.0,144.2629,144.4186,144.0197,144.4186,17779.0
2022-09-27 13:20:00,148.36,148.53,148.26,148.47,16772.0,144.3407,144.5061,144.2434,144.4477,16772.0
2022-09-27 13:30:00,148.42,148.56,148.34,148.36,8298.0,144.3991,144.5353,144.3213,144.3407,8298.0
2022-09-27 13:40:00,148.35,148.52,148.11,148.25,30689.0,144.331,144.4964,144.0975,144.2337,30689.0
2022-09-27 13:50:00,148.24,148.32,147.77,148.12,35900.0,144.224,144.3018,143.7667,144.1072,35900.0
2022-09-27 14:00:00,148.08,148.55,148.07,148.34,17576.0,144.0683,144.5256,144.0586,144.3213,17576.0
2022-09-27 14:10:00,148.33,148.39,148.1,148.21,13702.0,144.3115,144.3699,144.0878,144.1948,13702.0
2022-09-27 14:20:00,148.19,148.58,148.09,148.53,26630.0,144.1753,144.5548,144.078,144.5061,26630.0
2022-09-27 14:30:00,148.54,149.12,148.4,149.06,16253.0,144.5158,145.0801,144.3796,145.0218,16253.0
2022-09-27 14:40:00,149.18,149.54,148.9,149.5,82526.0,145.1385,145.4888,144.8661,145.4498,82526.0
2022-09-27 14:50:00,149.47,149.49,149.33,149.4,21250.0,145.4207,145.4401,145.2844,145.3526,21250.0
2022-09-27 15:00:00,149.17,149.25,148.88,149.16,29349.0,145.1288,145.2066,144.8466,145.1191,29349.0
2022-09-27 15:10:00,149.14,149.18,148.82,149.02,32014.0,145.0996,145.1385,144.7883,144.9828,32014.0
2022-09-27 15:20:00,149.02,149.15,148.86,149.0,54187.0,144.9828,145.1093,144.8272,144.9634,54187.0
2022-09-27 15:30:00,149.02,149.03,148.44,148.66,32339.0,144.9828,144.9926,144.4186,144.6326,32339.0
2022-09-27 15:40:00,148.65,149.06,148.53,148.92,36975.0,144.6229,145.0218,144.5061,144.8856,36975.0
2022-09-27 15:50:00,148.92,149.51,148.92,149.44,261468.0,144.8856,145.4596,144.8856,145.3915,261468.0
2022-09-28 09:30:00,151.32,151.78,150.09,150.62,51668.0,147.2205,147.6681,146.0239,146.5395,51668.0
2022-09-28 09:40:00,150.63,151.25,150.52,150.84,20877.0,146.5492,147.1524,146.4422,146.7535,20877.0
2022-09-28 09:50:00,150.84,151.12,150.24,150.55,56189.0,146.7535,147.026,146.1698,146.4714,56189.0
2022-09-28 10:00:00,150.45,151.14,150.4,150.53,32087.0,146.3741,147.0454,146.3255,146.4519,32087.0
2022-09-28 10:10:00,150.54,151.0,150.5,150.78,21100.0,146.4617,146.9092,146.4227,146.6952,21100.0
2022-09-28 10:20:00,150.78,151.59,150.68,151.55,15899.0,146.6952,147.4832,146.5979,147.4443,15899.0
2022-09-28 10:30:00,151.55,152.16,151.38,151.84,27118.0,147.4443,148.0378,147.2789,147.7264,27118.0
2022-09-28 10:40:00,151.9,152.52,151.86,152.43,19973.0,147.7848,148.388,147.7459,148.3005,19973.0
2022-09-28 10:50:00,152.47,152.52,152.03,152.44,23825.0,148.3394,148.388,147.9113,148.3102,23825.0
2022-09-28 11:00:00,152.53,152.75,152.23,152.23,44987.0,148.3978,148.6118,148.1059,148.1059,44987.0
2022-09-28 11:10:00,152.3,153.07,152.3,153.03,19535.0,148.174,148.9231,148.174,148.8842,19535.0
2022-09-28 11:20:00,153.01,153.61,152.98,153.0,23521.0,148.8648,149.4485,148.8356,148.855,23521.0
2022-09-28 11:30:00,153.0,153.39,153.0,153.25,38411.0,148.855,149.2345,148.855,149.0982,38411.0
2022-09-28 11:40:00,153.23,153.58,153.07,153.54,30885.0,149.0788,149.4193,148.9231,149.3804,30885.0
2022-09-28 11:50:00,153.6,154.0,153.51,153.83,23108.0,149.4388,149.8279,149.3512,149.6625,23108.0
2022-09-28 12:00:00,153.83,153.85,153.31,153.35,13684.0,149.6625,149.682,149.1566,149.1955,13684.0
2022-09-28 12:10:00,153.41,153.68,153.38,153.54,62243.0,149.2539,149.5166,149.2247,149.3804,62243.0
2022-09-28 12:20:00,153.58,153.59,153.09,153.21,11205.0,149.4193,149.429,148.9426,149.0593,11205.0
2022-09-28 12:30:00,153.24,153.26,152.93,153.1,13057.0,149.0885,149.108,148.7869,148.9523,13057.0
2022-09-28 12:40:00,153.11,153.55,153.06,153.21,10721.0,148.962,149.3901,148.9134,149.0593,10721.0
2022-09-28 12:50:00,153.22,153.26,153.06,153.14,9176.0,149.0691,149.108,148.9134,148.9912,9176.0
2022-09-28 13:00:00,153.14,153.36,152.85,153.36,18730.0,148.9912,149.2053,148.7091,149.2053,18730.0
2022-09-28 13:10:00,153.32,153.63,153.28,153.59,15123.0,149.1664,149.468,149.1274,149.429,15123.0
2022-09-28 13:20:00,153.63,153.7,153.55,153.64,35603.0,149.468,149.5361,149.3901,149.4777,35603.0
2022-09-28 13:30:00,153.64,153.72,153.6,153.68,22552.0,149.4777,149.5555,149.4388,149.5166,22552.0
2022-09-28 13:40:00,153.66,153.72,153.55,153.58,48947.0,149.4971,149.5555,149.3901,149.4193,48947.0
2022-09-28 13:50:00,153.59,153.59,153.26,153.53,23070.0,149.429,149.429,149.108,149.3707,23070.0
2022-09-28 14:00:00,153.54,153.62,153.4,153.52,12194.0,149.3804,149.4582,149.2442,149.3609,12194.0
2022-09-28 14:10:00,153.51,153.51,152.82,152.96,39061.0,149.3512,149.3512,148.6799,148.8161,39061.0
2022-09-28 14:20:00,152.96,153.01,152.49,152.64,14717.0,148.8161,148.8648,148.3588,148.5048,14717.0
2022-09-28 14:30:00,152.7,153.0,152.7,152.94,15045.0,148.5631,148.855,148.5631,148.7966,15045.0
2022-09-28 14:40:00,152.89,152.89,152.49,152.72,42415.0,148.748,148.748,148.3588,148.5826,42415.0
2022-09-28 14:50:00,152.73,152.79,152.54,152.62,16141.0,148.5923,148.6507,148.4075,148.4853,16141.0
2022-09-28 15:00:00,152.62,153.16,152.46,153.0,35612.0,148.4853,149.0107,148.3297,148.855,35612.0
2022-09-28 15:10:00,152.95,152.99,152.38,152.48,40518.0,148.8064,148.8453,148.2518,148.3491,40518.0
2022-09-28 15:20:00,152.46,152.97,152.46,152.76,25432.0,148.3297,148.8258,148.3297,148.6215,25432.0
2022-09-28 15:30:00,152.75,153.07,152.75,152.85,30328.0,148.6118,148.9231,148.6118,148.7091,30328.0
2022-09-28 15:40:00,152.88,153.29,152.86,153.27,32283.0,148.7383,149.1372,148.7188,149.1177,32283.0
2022-09-28 15:50:00,153.22,153.22,152.25,152.3,117633.0,149.0691,149.0691,148.1253,148.174,117633.0
2022-09-29 09:30:00,152.06,152.56,150.64,150.74,41437.0,147.9405,148.4269,146.559,146.6562,41437.0
2022-09-29 09:40:00,150.82,151.15,150.46,151.03,19400.0,146.7341,147.0551,146.3838,146.9384,19400.0
2022-09-29 09:50:00,150.91,151.49,150.91,151.21,12311.0,146.8216,147.3859,146.8216,147.1135,12311.0
2022-09-29 10:00:00,151.22,151.23,150.62,150.85,9168.0,147.1232,147.133,146.5395,146.7633,9168.0
2022-09-29 10:10:00,150.86,151.09,150.28,150.31,18229.0,146.773,146.9968,146.2087,146.2379,18229.0
2022-09-29 10:20:00,150.31,151.02,150.31,150.84,33484.0,146.2379,146.9287,146.2379,146.7535,33484.0
2022-09-29 10:30:00,150.75,150.98,150.47,150.5,13765.0,146.666,146.8897,146.3936,146.4227,13765.0
2022-09-29 10:40:00,150.5,150.68,150.33,150.34,16796.0,146.4227,146.5979,146.2574,146.2671,16796.0
2022-09-29 10:50:00,150.35,150.8,150.35,150.66,10124.0,146.2768,146.7146,146.2768,146.5784,10124.0
2022-09-29 11:00:00,150.63,151.23,150.31,151.2,38787.0,146.5492,147.133,146.2379,147.1038,38787.0
2022-09-29 11:10:00,151.14,151.16,150.42,150.64,20939.0,147.0454,147.0649,146.3449,146.559,20939.0
2022-09-29 11:20:00,150.71,150.71,150.33,150.65,17512.0,146.6271,146.6271,146.2574,146.5687,17512.0
2022-09-29 11:30:00,150.61,151.0,150.5,150.82,6406.0,146.5298,146.9092,146.4227,146.7341,6406.0
2022-09-29 11:40:00,150.74,151.17,150.74,151.15,5984.0,146.6562,147.0746,146.6562,147.0551,5984.0
2022-09-29 11:50:00,151.15,151.66,151.14,151.39,5063.0,147.0551,147.5513,147.0454,147.2886,5063.0
2022-09-29 12:00:00,151.39,151.52,151.24,151.49,11024.0,147.2886,147.4151,147.1427,147.3859,11024.0
2022-09-29 12:10:00,151.46,151.54,151.05,151.1,9184.0,147.3567,147.4346,146.9578,147.0065,9184.0
2022-09-29 12:20:00,151.17,151.34,150.83,151.25,12500.0,147.0746,147.24,146.7438,147.1524,12500.0
2022-09-29 12:30:00,151.3,151.51,151.19,151.32,6768.0,147.2011,147.4054,147.0941,147.2205,6768.0
2022-09-29 12:40:00,151.34,151.6,151.3,151.52,15289.0,147.24,147.4929,147.2011,147.4151,15289.0
2022-09-29 12:50:00,151.51,151.54,151.17,151.17,8808.0,147.4054,147.4346,147.0746,147.0746,8808.0
2022-09-29 13:00:00,151.18,151.18,150.9,151.03,8427.0,147.0843,147.0843,146.8119,146.9384,8427.0
2022-09-29 13:10:00,150.98,151.22,150.98,151.1,4017.0,146.8897,147.1232,146.8897,147.0065,4017.0
2022-09-29 13:20:00,151.12,151.24,150.94,151.13,11553.0,147.026,147.1427,146.8508,147.0357,11553.0
2022-09-29 13:30:00,151.09,151.34,150.86,151.18,19022.0,146.9968,147.24,146.773,147.0843,19022.0
2022-09-29 13:40:00,151.18,151.26,151.07,151.21,7728.0,147.0843,147.1622,146.9773,147.1135,7728.0
2022-09-29 13:50:00,151.29,151.29,150.38,150.52,34054.0,147.1913,147.1913,146.306,146.4422,34054.0
2022-09-29 14:00:00,150.51,150.74,150.33,150.62,25552.0,146.4325,146.6562,146.2574,146.5395,25552.0
2022-09-29 14:10:00,150.63,150.72,150.11,150.11,9287.0,146.5492,146.6368,146.0433,146.0433,9287.0
2022-09-29 14:20:00,150.15,150.62,150.13,150.38,10053.0,146.0822,146.5395,146.0628,146.306,10053.0
2022-09-29 14:30:00,150.45,150.6,150.17,150.48,9019.0,146.3741,146.52,146.1017,146.4033,9019.0
2022-09-29 14:40:00,150.42,150.5,150.24,150.37,12949.0,146.3449,146.4227,146.1698,146.2963,12949.0
2022-09-29 14:50:00,150.39,150.42,150.02,150.02,14549.0,146.3157,146.3449,145.9558,145.9558,14549.0
2022-09-29 15:00:00,150.0,150.46,150.0,150.34,13998.0,145.9363,146.3838,145.9363,146.2671,13998.0
2022-09-29 15:10:00,150.28,150.7,150.22,150.67,13093.0,146.2087,146.6173,146.1503,146.5881,13093.0
2022-09-29 15:20:00,150.64,150.77,150.43,150.48,22771.0,146.559,146.6854,146.3546,146.4033,22771.0
2022-09-29 15:30:00,150.44,151.25,150.41,151.0,30574.0,146.3644,147.1524,146.3352,146.9092,30574.0
2022-09-29 15:40:00,151.05,151.07,150.61,150.8,31754.0,146.9578,146.9773,146.5298,146.7146,31754.0
2022-09-29 15:50:00,150.81,151.21,150.53,151.08,189774.0,146.7244,147.1135,146.4519,146.987,189774.0
2022-09-30 09:30:00,150.42,150.52,148.09,149.05,84983.0,146.3449,146.4422,144.078,145.012,84983.0
2022-09-30 09:40:00,149.09,150.68,148.93,149.99,26616.0,145.0509,146.5979,144.8953,145.9266,26616.0
2022-09-30 09:50:00,150.0,150.66,149.99,150.35,17672.0,145.9363,146.5784,145.9266,146.2768,17672.0
2022-09-30 10:00:00,150.44,150.45,149.83,150.02,29371.0,146.3644,146.3741,145.7709,145.9558,29371.0
2022-09-30 10:10:00,150.02,150.46,149.89,150.33,25074.0,145.9558,146.3838,145.8293,146.2574,25074.0
2022-09-30 10:20:00,150.36,151.0,150.26,150.94,23126.0,146.2865,146.9092,146.1893,146.8508,23126.0
2022-09-30 10:30:00,150.99,151.35,150.94,151.28,21712.0,146.8995,147.2497,146.8508,147.1816,21712.0
2022-09-30 10:40:00,151.26,151.49,150.98,151.25,20480.0,147.1622,147.3859,146.8897,147.1524,20480.0
2022-09-30 10:50:00,151.28,151.51,151.11,151.43,19629.0,147.1816,147.4054,147.0162,147.3276,19629.0
2022-09-30 11:00:00,151.44,151.75,151.17,151.75,18615.0,147.3373,147.6389,147.0746,147.6389,18615.0
2022-09-30 11:10:00,151.71,152.03,151.57,151.57,29235.0,147.6,147.9113,147.4638,147.4638,29235.0
2022-09-30 11:20:00,151.62,151.86,151.61,151.66,24392.0,147.5124,147.7459,147.5027,147.5513,24392.0
2022-09-30 11:30:00,151.69,151.71,151.08,151.1,13337.0,147.5805,147.6,146.987,147.0065,13337.0
2022-09-30 11:40:00,151.16,151.18,150.42,150.56,35385.0,147.0649,147.0843,146.3449,146.4811,35385.0
2022-09-30 11:50:00,150.51,150.54,150.36,150.41,15315.0,146.4325,146.4617,146.2865,146.3352,15315.0
2022-09-30 12:00:00,150.4,150.42,149.87,150.0,11567.0,146.3255,146.3449,145.8098,145.9363,11567.0
2022-09-30 12:10:00,149.97,150.29,149.95,150.14,19834.0,145.9071,146.2184,145.8877,146.0725,19834.0
2022-09-30 12:20:00,150.14,150.17,149.93,149.97,11600.0,146.0725,146.1017,145.8682,145.9071,11600.0
2022-09-30 12:30:00,149.98,150.24,149.93,150.13,13124.0,145.9168,146.1698,145.8682,146.0628,13124.0
2022-09-30 12:40:00,150.15,150.23,149.92,149.94,9882.0,146.0822,146.1601,145.8585,145.8779,9882.0
2022-09-30 12:50:00,149.92,149.99,149.7,149.86,17409.0,145.8585,145.9266,145.6444,145.8001,17409.0
2022-09-30 13:00:00,149.82,150.44,149.75,150.34,24175.0,145.7612,146.3644,145.6931,146.2671,24175.0
2022-09-30 13:10:00,150.38,150.48,150.15,150.3,15371.0,146.306,146.4033,146.0822,146.2282,15371.0
2022-09-30 13:20:00,150.31,150.65,150.29,150.49,16438.0,146.2379,146.5687,146.2184,146.413,16438.0
2022-09-30 13:30:00,150.45,150.67,150.2,150.42,23739.0,146.3741,146.5881,146.1309,146.3449,23739.0
2022-09-30 13:40:00,150.38,150.47,150.14,150.19,18173.0,146.306,146.3936,146.0725,146.1211,18173.0
2022-09-30 13:50:00,150.15,150.41,150.06,150.11,15986.0,146.0822,146.3352,145.9947,146.0433,15986.0
2022-09-30 14:00:00,150.03,150.36,150.0,150.21,15158.0,145.9655,146.2865,145.9363,146.1406,15158.0
2022-09-30 14:10:00,150.24,150.59,150.18,150.23,13126.0,146.1698,146.5103,146.1114,146.1601,13126.0
2022-09-30 14:20:00,150.28,150.36,149.85,150.02,22872.0,146.2087,146.2865,145.7904,145.9558,22872.0
2022-09-30 14:30:00,150.02,150.33,149.92,150.11,67233.0,145.9558,146.2574,145.8585,146.0433,67233.0
2022-09-30 14:40:00,150.13,150.26,149.46,149.74,24013.0,146.0628,146.1893,145.4109,145.6833,24013.0
2022-09-30 14:50:00,149.75,149.75,149.4,149.41,19237.0,145.6931,145.6931,145.3526,145.3623,19237.0
2022-09-30 15:00:00,149.34,150.17,149.34,149.99,32630.0,145.2942,146.1017,145.2942,145.9266,32630.0
2022-09-30 15:10:00,149.99,150.14,149.58,149.74,29236.0,145.9266,146.0725,145.5277,145.6833,29236.0
2022-09-30 15:20:00,149.72,149.81,149.16,149.61,17577.0,145.6639,145.7514,145.1191,145.5569,17577.0
2022-09-30 15:30:00,149.6,149.93,149.12,149.32,45417.0,145.5471,145.8682,145.0801,145.2747,45417.0
2022-09-30 15:40:00,149.3,149.43,149.15,149.25,45613.0,145.2553,145.3817,145.1093,145.2066,45613.0
2022-09-30 15:50:00,149.25,149.25,148.04,148.45,226256.0,145.2066,145.2066,144.0294,144.4283,226256.0
2022-10-03 09:30:00,149.28,149.39,148.31,149.19,48256.0,145.2358,145.3428,144.2921,145.1482,48256.0
2022-10-03 09:40:00,149.24,150.15,149.0,150.0,24508.0,145.1969,146.0822,144.9634,145.9363,24508.0
2022-10-03 09:50:00,150.04,150.25,149.36,149.75,12357.0,145.9752,146.1795,145.3136,145.6931,12357.0
2022-10-03 10:00:00,149.82,151.5,149.82,151.11,58953.0,145.7612,147.3957,145.7612,147.0162,58953.0
2022-10-03 10:10:00,150.95,151.33,150.77,151.32,9515.0,146.8606,147.2303,146.6854,147.2205,9515.0
2022-10-03 10:20:00,151.18,151.64,150.91,151.46,9388.0,147.0843,147.5319,146.8216,147.3567,9388.0
2022-10-03 10:30:00,151.47,151.65,151.33,151.43,4075.0,147.3665,147.5416,147.2303,147.3276,4075.0
2022-10-03 10:40:00,151.32,151.62,151.22,151.41,8802.0,147.2205,147.5124,147.1232,147.3081,8802.0
2022-10-03 10:50:00,151.38,151.4,150.72,150.81,11806.0,147.2789,147.2984,146.6368,146.7244,11806.0
2022-10-03 11:00:00,150.77,151.37,150.74,151.37,9924.0,146.6854,147.2692,146.6562,147.2692,9924.0
2022-10-03 11:10:00,151.38,151.38,150.75,150.79,25595.0,147.2789,147.2789,146.666,146.7049,25595.0
2022-10-03 11:20:00,150.77,151.04,150.77,151.01,11481.0,146.6854,146.9481,146.6854,146.9189,11481.0
2022-10-03 11:30:00,151.06,151.17,150.5,150.5,8456.0,146.9676,147.0746,146.4227,146.4227,8456.0
2022-10-03 11:40:00,150.5,150.5,150.14,150.46,9992.0,146.4227,146.4227,146.0725,146.3838,9992.0
2022-10-03 11:50:00,150.42,150.59,150.35,150.45,6329.0,146.3449,146.5103,146.2768,146.3741,6329.0
2022-10-03 12:00:00,150.5,151.12,150.47,151.1,7795.0,146.4227,147.026,146.3936,147.0065,7795.0
2022-10-03 12:10:00,151.06,151.15,150.57,150.6,9635.0,146.9676,147.0551,146.4909,146.52,9635.0
2022-10-03 12:20:00,150.61,150.64,150.15,150.21,14280.0,146.5298,146.559,146.0822,146.1406,14280.0
2022-10-03 12:30:00,150.16,150.31,149.98,150.31,5907.0,146.092,146.2379,145.9168,146.2379,5907.0
2022-10-03 12:40:00,150.24,150.31,150.02,150.05,4804.0,146.1698,146.2379,145.9558,145.9849,4804.0
2022-10-03 12:50:00,150.03,150.31,149.85,150.31,7876.0,145.9655,146.2379,145.7904,146.2379,7876.0
2022-10-03 13:00:00,150.35,150.43,150.27,150.35,5940.0,146.2768,146.3546,146.199,146.2768,5940.0
2022-10-03 13:10:00,150.32,150.61,150.32,150.61,3803.0,146.2476,146.5298,146.2476,146.5298,3803.0
2022-10-03 13:20:00,150.6,151.25,150.6,151.19,17752.0,146.52,147.1524,146.52,147.0941,17752.0
2022-10-03 13:30:00,151.22,151.4,150.89,150.98,11237.0,147.1232,147.2984,146.8022,146.8897,11237.0
2022-10-03 13:40:00,151.09,151.34,151.06,151.24,8320.0,146.9968,147.24,146.9676,147.1427,8320.0
2022-10-03 13:50:00,151.24,151.25,150.99,151.08,4682.0,147.1427,147.1524,146.8995,146.987,4682.0
2022-10-03 14:00:00,151.14,151.5,151.14,151.35,8398.0,147.0454,147.3957,147.0454,147.2497,8398.0
2022-10-03 14:10:00,151.39,151.62,151.31,151.61,13918.0,147.2886,147.5124,147.2108,147.5027,13918.0
2022-10-03 14:20:00,151.62,152.16,151.53,152.16,17172.0,147.5124,148.0378,147.4248,148.0378,17172.0
2022-10-03 14:30:00,152.13,152.63,152.13,152.62,21047.0,148.0086,148.495,148.0086,148.4853,21047.0
2022-10-03 14:40:00,152.56,152.73,152.52,152.54,27594.0,148.4269,148.5923,148.388,148.4075,27594.0
2022-10-03 14:50:00,152.57,152.85,152.56,152.66,19573.0,148.4367,148.7091,148.4269,148.5242,19573.0
2022-10-03 15:00:00,152.61,152.69,152.47,152.61,19674.0,148.4756,148.5534,148.3394,148.4756,19674.0
2022-10-03 15:10:00,152.6,152.6,152.06,152.2,21559.0,148.4659,148.4659,147.9405,148.0767,21559.0
2022-10-03 15:20:00,152.21,152.36,152.14,152.19,19338.0,148.0864,148.2324,148.0183,148.067,19338.0
2022-10-03 15:30:00,152.19,152.23,151.83,151.93,38394.0,148.067,148.1059,147.7167,147.814,38394.0
2022-10-03 15:40:00,151.86,151.88,151.64,151.78,20256.0,147.7459,147.7654,147.5319,147.6681,20256.0
2022-10-03 15:50:00,151.75,151.76,151.11,151.39,105822.0,147.6389,147.6486,147.0162,147.2886,105822.0
2022-10-04 09:30:00,153.24,154.83,152.6,154.83,59877.0,149.0885,150.6354,148.4659,150.6354,59877.0
2022-10-04 09:40:00,154.86,155.29,154.52,155.02,50777.0,150.6646,151.083,150.3338,150.8203,50777.0
2022-10-04 09:50:00,155.04,155.23,154.17,154.53,28233.0,150.8398,151.0246,149.9933,150.3436,28233.0
2022-10-04 10:00:00,154.52,155.31,154.39,154.93,28411.0,150.3338,151.1024,150.2074,150.7327,28411.0
2022-10-04 10:10:00,154.93,155.19,154.7,154.9,23080.0,150.7327,150.9857,150.509,150.7035,23080.0
2022-10-04 10:20:00,154.9,155.02,154.62,154.8,26690.0,150.7035,150.8203,150.4311,150.6063,26690.0
2022-10-04 10:30:00,154.79,155.0,154.49,154.65,20650.0,150.5965,150.8008,150.3047,150.4603,20650.0
2022-10-04 10:40:00,154.6,154.88,154.48,154.6,15867.0,150.4117,150.6841,150.2949,150.4117,15867.0
2022-10-04 10:50:00,154.55,154.84,154.09,154.75,19635.0,150.363,150.6452,149.9155,150.5576,19635.0
2022-10-04 11:00:00,154.75,154.9,154.49,154.72,13924.0,150.5576,150.7035,150.3047,150.5284,13924.0
2022-10-04 11:10:00,154.73,154.88,154.36,154.68,16275.0,150.5382,150.6841,150.1782,150.4895,16275.0
2022-10-04 11:20:00,154.62,154.95,154.53,154.62,26822.0,150.4311,150.7522,150.3436,150.4311,26822.0
2022-10-04 11:30:00,154.63,154.69,154.21,154.31,12816.0,150.4409,150.4992,150.0322,150.1295,12816.0
2022-10-04 11:40:00,154.3,154.34,153.77,153.82,9595.0,150.1198,150.1587,149.6042,149.6528,9595.0
2022-10-04 11:50:00,153.85,154.18,153.79,154.18,13035.0,149.682,150.0031,149.6236,150.0031,13035.0
2022-10-04 12:00:00,154.19,154.27,154.13,154.19,10390.0,150.0128,150.0906,149.9544,150.0128,10390.0
2022-10-04 12:10:00,154.2,154.53,154.14,154.49,10099.0,150.0225,150.3436,149.9641,150.3047,10099.0
2022-10-04 12:20:00,154.47,154.7,154.34,154.61,10569.0,150.2852,150.509,150.1587,150.4214,10569.0
2022-10-04 12:30:00,154.65,154.68,154.5,154.5,8375.0,150.4603,150.4895,150.3144,150.3144,8375.0
2022-10-04 12:40:00,154.53,154.59,153.98,154.01,7525.0,150.3436,150.4019,149.8085,149.8377,7525.0
2022-10-04 12:50:00,153.98,154.08,153.92,153.96,8288.0,149.8085,149.9058,149.7501,149.789,8288.0
2022-10-04 13:00:00,153.97,154.01,153.62,153.74,10961.0,149.7987,149.8377,149.4582,149.575,10961.0
2022-10-04 13:10:00,153.75,153.87,153.25,153.25,9999.0,149.5847,149.7015,149.0982,149.0982,9999.0
2022-10-04 13:20:00,153.25,153.62,153.18,153.51,15739.0,149.0982,149.4582,149.0301,149.3512,15739.0
2022-10-04 13:30:00,153.6,153.74,153.46,153.47,11961.0,149.4388,149.575,149.3026,149.3123,11961.0
2022-10-04 13:40:00,153.47,153.83,153.47,153.78,12673.0,149.3123,149.6625,149.3123,149.6139,12673.0
2022-10-04 13:50:00,153.8,154.08,153.72,153.91,11262.0,149.6333,149.9058,149.5555,149.7404,11262.0
2022-10-04 14:00:00,153.96,154.01,153.81,153.81,17752.0,149.789,149.8377,149.6431,149.6431,17752.0
2022-10-04 14:10:00,153.9,153.98,153.6,153.61,16521.0,149.7306,149.8085,149.4388,149.4485,16521.0
2022-10-04 14:20:00,153.64,153.67,153.39,153.42,16782.0,149.4777,149.5069,149.2345,149.2636,16782.0
2022-10-04 14:30:00,153.44,153.63,153.21,153.26,11125.0,149.2831,149.468,149.0593,149.108,11125.0
2022-10-04 14:40:00,153.26,153.81,153.21,153.79,11046.0,149.108,149.6431,149.0593,149.6236,11046.0
2022-10-04 14:50:00,153.77,154.29,153.77,154.27,32695.0,149.6042,150.1101,149.6042,150.0906,32695.0
2022-10-04 15:00:00,154.29,154.29,153.76,153.89,16373.0,150.1101,150.1101,149.5944,149.7209,16373.0
2022-10-04 15:10:00,153.82,154.05,153.51,153.95,14984.0,149.6528,149.8766,149.3512,149.7793,14984.0
2022-10-04 15:20:00,153.86,154.36,153.83,154.36,39611.0,149.6917,150.1782,149.6625,150.1782,39611.0
2022-10-04 15:30:00,154.34,154.85,154.23,154.77,41944.0,150.1587,150.6549,150.0517,150.5771,41944.0
2022-10-04 15:40:00,154.8,154.8,154.44,154.57,48492.0,150.6063,150.6063,150.256,150.3825,48492.0
2022-10-04 15:50:00,154.54,155.07,154.54,154.83,128329.0,150.3533,150.8689,150.3533,150.6354,128329.0
2022-10-05 09:30:00,152.74,153.94,152.74,153.94,62891.0,148.6021,149.7696,148.6021,149.7696,62891.0
2022-10-05 09:40:00,153.92,154.2,153.12,153.67,13453.0,149.7501,150.0225,148.9718,149.5069,13453.0
2022-10-05 09:50:00,153.51,154.26,153.48,154.06,10930.0,149.3512,150.0809,149.322,149.8863,10930.0
2022-10-05 10:00:00,154.0,154.46,153.57,153.59,19866.0,149.8279,150.2755,149.4096,149.429,19866.0
2022-10-05 10:10:00,153.76,154.07,153.48,153.73,10459.0,149.5944,149.896,149.322,149.5652,10459.0
2022-10-05 10:20:00,153.8,153.83,153.31,153.39,11539.0,149.6333,149.6625,149.1566,149.2345,11539.0
2022-10-05 10:30:00,153.3,153.36,152.93,153.13,14350.0,149.1469,149.2053,148.7869,148.9815,14350.0
2022-10-05 10:40:00,153.09,153.41,152.84,152.92,18766.0,148.9426,149.2539,148.6994,148.7772,18766.0
2022-10-05 10:50:00,152.87,152.89,152.25,152.3,15170.0,148.7285,148.748,148.1253,148.174,15170.0
2022-10-05 11:00:00,152.2,152.53,152.06,152.24,16714.0,148.0767,148.3978,147.9405,148.1156,16714.0
2022-10-05 11:10:00,152.25,152.59,152.0,152.59,15886.0,148.1253,148.4561,147.8821,148.4561,15886.0
2022-10-05 11:20:00,152.64,153.01,152.53,152.86,10801.0,148.5048,148.8648,148.3978,148.7188,10801.0
2022-10-05 11:30:00,152.98,153.19,152.71,153.04,9764.0,148.8356,149.0399,148.5729,148.8939,9764.0
2022-10-05 11:40:00,152.98,153.08,152.69,152.8,14032.0,148.8356,148.9329,148.5534,148.6604,14032.0
2022-10-05 11:50:00,152.84,153.12,152.84,152.9,6375.0,148.6994,148.9718,148.6994,148.7577,6375.0
2022-10-05 12:00:00,152.89,153.23,152.49,153.09,7175.0,148.748,149.0788,148.3588,148.9426,7175.0
2022-10-05 12:10:00,153.06,153.78,153.05,153.6,7802.0,148.9134,149.6139,148.9037,149.4388,7802.0
2022-10-05 12:20:00,153.36,153.48,153.21,153.4,5189.0,149.2053,149.322,149.0593,149.2442,5189.0
2022-10-05 12:30:00,153.39,153.58,153.17,153.58,13943.0,149.2345,149.4193,149.0204,149.4193,13943.0
2022-10-05 12:40:00,153.68,154.0,153.44,154.0,6989.0,149.5166,149.8279,149.2831,149.8279,6989.0
2022-10-05 12:50:00,154.04,154.04,153.77,153.78,7050.0,149.8668,149.8668,149.6042,149.6139,7050.0
2022-10-05 13:00:00,153.79,154.21,153.79,154.09,10979.0,149.6236,150.0322,149.6236,149.9155,10979.0
2022-10-05 13:10:00,154.17,154.57,154.17,154.51,10630.0,149.9933,150.3825,149.9933,150.3241,10630.0
2022-10-05 13:20:00,154.64,154.73,154.41,154.53,25036.0,150.4506,150.5382,150.2268,150.3436,25036.0
2022-10-05 13:30:00,154.53,154.55,154.23,154.32,28626.0,150.3436,150.363,150.0517,150.1393,28626.0
2022-10-05 13:40:00,154.33,154.46,154.2,154.42,17541.0,150.149,150.2755,150.0225,150.2366,17541.0
2022-10-05 13:50:00,154.46,154.49,154.1,154.13,8228.0,150.2755,150.3047,149.9252,149.9544,8228.0
2022-10-05 14:00:00,154.19,154.48,154.14,154.47,11645.0,150.0128,150.2949,149.9641,150.2852,11645.0
2022-10-05 14:10:00,154.45,155.03,154.45,155.02,9493.0,150.2657,150.83,150.2657,150.8203,9493.0
2022-10-05 14:20:00,155.01,155.07,154.73,154.82,25139.0,150.8106,150.8689,150.5382,150.6257,25139.0
2022-10-05 14:30:00,154.81,154.98,154.69,154.82,10138.0,150.616,150.7814,150.4992,150.6257,10138.0
2022-10-05 14:40:00,154.8,154.83,154.61,154.61,6205.0,150.6063,150.6354,150.4214,150.4214,6205.0
2022-10-05 14:50:00,154.66,154.78,154.51,154.72,8987.0,150.47,150.5868,150.3241,150.5284,8987.0
2022-10-05 15:00:00,154.8,155.1,154.8,155.01,11177.0,150.6063,150.8981,150.6063,150.8106,11177.0
2022-10-05 15:10:00,154.97,155.36,154.87,155.26,10003.0,150.7717,151.1511,150.6744,151.0538,10003.0
2022-10-05 15:20:00,155.25,155.63,155.2,155.2,29114.0,151.0441,151.4138,150.9954,150.9954,29114.0
2022-10-05 15:30:00,155.22,155.34,154.93,155.0,11274.0,151.0149,151.1316,150.7327,150.8008,11274.0
2022-10-05 15:40:00,154.94,154.96,154.64,154.68,17049.0,150.7425,150.7619,150.4506,150.4895,17049.0
2022-10-05 15:50:00,154.62,154.62,154.28,154.5,92088.0,150.4311,150.4311,150.1003,150.3144,92088.0
2022-10-06 09:30:00,153.79,154.52,153.56,154.13,27883.0,149.6236,150.3338,149.3999,149.9544,27883.0
2022-10-06 09:40:00,154.45,154.95,154.12,154.13,7130.0,150.2657,150.7522,149.9447,149.9544,7130.0
2022-10-06 09:50:00,154.23,154.73,153.93,153.98,9826.0,150.0517,150.5382,149.7598,149.8085,9826.0
2022-10-06 10:00:00,153.9,154.12,153.43,153.63,15024.0,149.7306,149.9447,149.2734,149.468,15024.0
2022-10-06 10:10:00,153.73,154.09,153.4,153.69,32447.0,149.5652,149.9155,149.2442,149.5263,32447.0
2022-10-06 10:20:00,153.68,153.84,153.07,153.16,21057.0,149.5166,149.6723,148.9231,149.0107,21057.0
2022-10-06 10:30:00,153.19,153.49,153.03,153.36,10259.0,149.0399,149.3317,148.8842,149.2053,10259.0
2022-10-06 10:40:00,153.44,153.97,153.37,153.96,25976.0,149.2831,149.7987,149.215,149.789,25976.0
2022-10-06 10:50:00,153.89,154.35,153.84,154.24,21080.0,149.7209,150.1684,149.6723,150.0614,21080.0
2022-10-06 11:00:00,154.09,154.1,153.38,153.38,11971.0,149.9155,149.9252,149.2247,149.2247,11971.0
2022-10-06 11:10:00,153.44,153.84,153.31,153.83,32693.0,149.2831,149.6723,149.1566,149.6625,32693.0
2022-10-06 11:20:00,153.78,154.05,153.58,153.97,15150.0,149.6139,149.8766,149.4193,149.7987,15150.0
2022-10-06 11:30:00,153.92,153.92,153.32,153.39,19534.0,149.7501,149.7501,149.1664,149.2345,19534.0
2022-10-06 11:40:00,153.39,153.71,153.26,153.53,15165.0,149.2345,149.5458,149.108,149.3707,15165.0
2022-10-06 11:50:00,153.58,153.85,152.91,152.97,16364.0,149.4193,149.682,148.7675,148.8258,16364.0
2022-10-06 12:00:00,152.91,153.21,152.8,153.1,16226.0,148.7675,149.0593,148.6604,148.9523,16226.0
2022-10-06 12:10:00,153.09,153.19,152.82,153.18,17292.0,148.9426,149.0399,148.6799,149.0301,17292.0
2022-10-06 12:20:00,153.13,153.59,153.13,153.4,10484.0,148.9815,149.429,148.9815,149.2442,10484.0
2022-10-06 12:30:00,153.35,153.45,153.15,153.33,9237.0,149.1955,149.2928,149.001,149.1761,9237.0
2022-10-06 12:40:00,153.36,153.58,153.24,153.43,11215.0,149.2053,149.4193,149.0885,149.2734,11215.0
2022-10-06 12:50:00,153.43,153.53,153.34,153.48,5047.0,149.2734,149.3707,149.1858,149.322,5047.0
2022-10-06 13:00:00,153.5,153.5,153.1,153.11,6446.0,149.3415,149.3415,148.9523,148.962,6446.0
2022-10-06 13:10:00,153.08,153.41,153.07,153.2,21178.0,148.9329,149.2539,148.9231,149.0496,21178.0
2022-10-06 13:20:00,153.2,153.51,153.2,153.41,8401.0,149.0496,149.3512,149.0496,149.2539,8401.0
2022-10-06 13:30:00,153.34,153.36,153.09,153.27,15889.0,149.1858,149.2053,148.9426,149.1177,15889.0
2022-10-06 13:40:00,153.31,153.5,153.31,153.38,8103.0,149.1566,149.3415,149.1566,149.2247,8103.0
2022-10-06 13:50:00,153.41,153.41,153.02,153.17,18302.0,149.2539,149.2539,148.8745,149.0204,18302.0
2022-10-06 14:00:00,153.12,153.17,152.94,153.08,2957.0,148.9718,149.0204,148.7966,148.9329,2957.0
2022-10-06 14:10:00,153.03,153.17,152.98,153.01,8983.0,148.8842,149.0204,148.8356,148.8648,8983.0
2022-10-06 14:20:00,153.03,153.25,153.03,153.17,4169.0,148.8842,149.0982,148.8842,149.0204,4169.0
2022-10-06 14:30:00,153.18,153.41,153.02,153.11,6711.0,149.0301,149.2539,148.8745,148.962,6711.0
2022-10-06 14:40:00,153.06,153.06,152.68,152.68,6972.0,148.9134,148.9134,148.5437,148.5437,6972.0
2022-10-06 14:50:00,152.68,152.68,152.24,152.48,21908.0,148.5437,148.5437,148.1156,148.3491,21908.0
2022-10-06 15:00:00,152.46,152.51,152.27,152.5,9801.0,148.3297,148.3783,148.1448,148.3686,9801.0
2022-10-06 15:10:00,152.52,152.9,152.36,152.9,10529.0,148.388,148.7577,148.2324,148.7577,10529.0
2022-10-06 15:20:00,152.89,153.25,152.83,153.25,23684.0,148.748,149.0982,148.6896,149.0982,23684.0
2022-10-06 15:30:00,153.25,153.25,152.97,153.11,16870.0,149.0982,149.0982,148.8258,148.962,16870.0
2022-10-06 15:40:00,153.06,153.11,152.84,152.87,20112.0,148.9134,148.962,148.6994,148.7285,20112.0
2022-10-06 15:50:00,152.94,153.05,152.47,152.56,87841.0,148.7966,148.9037,148.3394,148.4269,87841.0
2022-10-07 09:30:00,151.08,151.41,150.09,150.68,33123.0,146.987,147.3081,146.0239,146.5979,33123.0
2022-10-07 09:40:00,150.61,150.71,149.43,149.51,94424.0,146.5298,146.6271,145.3817,145.4596,94424.0
2022-10-07 09:50:00,149.27,149.45,149.04,149.18,24410.0,145.2261,145.4012,145.0023,145.1385,24410.0
2022-10-07 10:00:00,149.2,149.42,148.95,149.08,28586.0,145.158,145.372,144.9147,145.0412,28586.0
2022-10-07 10:10:00,149.17,149.56,149.1,149.3,14286.0,145.1288,145.5082,145.0607,145.2553,14286.0
2022-10-07 10:20:00,149.32,149.6,149.13,149.18,15807.0,145.2747,145.5471,145.0899,145.1385,15807.0
2022-10-07 10:30:00,149.14,149.5,149.05,149.21,20697.0,145.0996,145.4498,145.012,145.1677,20697.0
2022-10-07 10:40:00,149.18,150.0,149.13,149.73,32988.0,145.1385,145.9363,145.0899,145.6736,32988.0
2022-10-07 10:50:00,149.71,149.8,149.26,149.3,14026.0,145.6542,145.7417,145.2163,145.2553,14026.0
2022-10-07 11:00:00,149.36,149.67,149.06,149.11,16004.0,145.3136,145.6152,145.0218,145.0704,16004.0
2022-10-07 11:10:00,149.07,149.17,148.7,148.78,26895.0,145.0315,145.1288,144.6715,144.7493,26895.0
2022-10-07 11:20:00,148.85,149.18,148.62,149.13,16392.0,144.8175,145.1385,144.5937,145.0899,16392.0
2022-10-07 11:30:00,149.13,149.19,148.99,149.06,14093.0,145.0899,145.1482,144.9537,145.0218,14093.0
2022-10-07 11:40:00,149.06,149.16,148.96,149.09,13788.0,145.0218,145.1191,144.9245,145.0509,13788.0
2022-10-07 11:50:00,149.12,149.29,148.82,148.99,22969.0,145.0801,145.2455,144.7883,144.9537,22969.0
2022-10-07 12:00:00,148.98,149.55,148.91,149.55,12210.0,144.9439,145.4985,144.8758,145.4985,12210.0
2022-10-07 12:10:00,149.57,149.75,149.19,149.19,13029.0,145.5179,145.6931,145.1482,145.1482,13029.0
2022-10-07 12:20:00,149.18,149.29,148.97,149.09,21568.0,145.1385,145.2455,144.9342,145.0509,21568.0
2022-10-07 12:30:00,149.1,149.11,148.93,149.08,12574.0,145.0607,145.0704,144.8953,145.0412,12574.0
2022-10-07 12:40:00,149.04,149.08,148.74,148.81,31060.0,145.0023,145.0412,144.7104,144.7785,31060.0
2022-10-07 12:50:00,148.8,149.1,148.65,149.08,13421.0,144.7688,145.0607,144.6229,145.0412,13421.0
2022-10-07 13:00:00,149.06,149.06,148.56,148.66,8960.0,145.0218,145.0218,144.5353,144.6326,8960.0
2022-10-07 13:10:00,148.62,149.06,148.62,149.03,8396.0,144.5937,145.0218,144.5937,144.9926,8396.0
2022-10-07 13:20:00,148.95,149.1,148.95,148.98,10541.0,144.9147,145.0607,144.9147,144.9439,10541.0
2022-10-07 13:30:00,148.93,148.93,148.68,148.75,9201.0,144.8953,144.8953,144.6521,144.7202,9201.0
2022-10-07 13:40:00,148.73,148.99,148.67,148.71,15101.0,144.7007,144.9537,144.6423,144.6812,15101.0
2022-10-07 13:50:00,148.68,148.8,148.36,148.42,11234.0,144.6521,144.7688,144.3407,144.3991,11234.0
2022-10-07 14:00:00,148.4,148.42,148.25,148.31,13053.0,144.3796,144.3991,144.2337,144.2921,13053.0
2022-10-07 14:10:00,148.3,148.49,148.15,148.31,9768.0,144.2824,144.4672,144.1364,144.2921,9768.0
2022-10-07 14:20:00,148.32,148.33,147.84,147.91,12862.0,144.3018,144.3115,143.8348,143.9029,12862.0
2022-10-07 14:30:00,147.9,148.07,147.74,148.07,12123.0,143.8932,144.0586,143.7375,144.0586,12123.0
2022-10-07 14:40:00,148.06,148.08,147.75,147.91,10115.0,144.0489,144.0683,143.7473,143.9029,10115.0
2022-10-07 14:50:00,147.96,147.96,147.74,147.87,18290.0,143.9516,143.9516,143.7375,143.864,18290.0
2022-10-07 15:00:00,147.89,148.15,147.8,147.81,17071.0,143.8835,144.1364,143.7959,143.8056,17071.0
2022-10-07 15:10:00,147.77,147.98,147.47,147.47,17183.0,143.7667,143.971,143.4748,143.4748,17183.0
2022-10-07 15:20:00,147.47,147.53,147.1,147.23,30951.0,143.4748,143.5332,143.1149,143.2413,30951.0
2022-10-07 15:30:00,147.24,147.36,146.96,147.36,26492.0,143.2511,143.3678,142.9787,143.3678,26492.0
2022-10-07 15:40:00,147.32,147.42,146.95,146.96,139348.0,143.3289,143.4262,142.9689,142.9787,139348.0
2022-10-07 15:50:00,147.03,147.54,146.99,147.4,239155.0,143.0468,143.5429,143.0078,143.4067,239155.0
2022-10-10 09:30:00,148.1,148.1,146.62,146.82,51071.0,144.0878,144.0878,142.6479,142.8424,51071.0
2022-10-10 09:40:00,146.97,147.56,146.85,147.2,11651.0,142.9884,143.5624,142.8716,143.2122,11651.0
2022-10-10 09:50:00,146.99,147.21,146.62,146.81,9426.0,143.0078,143.2219,142.6479,142.8327,9426.0
2022-10-10 10:00:00,146.87,147.0,146.17,146.17,20543.0,142.8911,143.0176,142.2101,142.2101,20543.0
2022-10-10 10:10:00,146.19,146.43,146.1,146.43,5996.0,142.2295,142.463,142.142,142.463,5996.0
2022-10-10 10:20:00,146.47,147.07,146.39,147.05,17356.0,142.5019,143.0857,142.4241,143.0662,17356.0
2022-10-10 10:30:00,147.05,147.21,146.05,146.05,27836.0,143.0662,143.2219,142.0933,142.0933,27836.0
2022-10-10 10:40:00,146.07,146.5,146.06,146.19,26301.0,142.1128,142.5311,142.103,142.2295,26301.0
2022-10-10 10:50:00,146.15,146.25,145.58,146.23,14777.0,142.1906,142.2879,141.636,142.2684,14777.0
2022-10-10 11:00:00,146.06,146.09,145.64,145.71,16597.0,142.103,142.1322,141.6944,141.7625,16597.0
2022-10-10 11:10:00,145.67,145.87,145.45,145.46,18313.0,141.7236,141.9182,141.5096,141.5193,18313.0
2022-10-10 11:20:00,145.42,145.84,145.36,145.72,7965.0,141.4804,141.889,141.422,141.7722,7965.0
2022-10-10 11:30:00,145.69,145.96,145.61,145.88,14461.0,141.7431,142.0057,141.6652,141.9279,14461.0
2022-10-10 11:40:00,145.9,145.93,145.62,145.9,13765.0,141.9474,141.9766,141.675,141.9474,13765.0
2022-10-10 11:50:00,145.87,146.08,145.77,145.79,21558.0,141.9182,142.1225,141.8209,141.8404,21558.0
2022-10-10 12:00:00,145.79,145.83,145.42,145.45,12235.0,141.8404,141.8793,141.4804,141.5096,12235.0
2022-10-10 12:10:00,145.43,145.54,145.13,145.14,16443.0,141.4901,141.5971,141.1982,141.208,16443.0
2022-10-10 12:20:00,145.14,145.14,144.65,144.84,34038.0,141.208,141.208,140.7312,140.9161,34038.0
2022-10-10 12:30:00,144.8,145.02,144.74,145.01,9773.0,140.8772,141.0912,140.8188,141.0815,9773.0
2022-10-10 12:40:00,145.05,145.13,144.87,144.99,8313.0,141.1204,141.1982,140.9453,141.062,8313.0
2022-10-10 12:50:00,144.99,145.12,144.86,144.98,27609.0,141.062,141.1885,140.9355,141.0523,27609.0
2022-10-10 13:00:00,145.0,145.06,144.58,144.65,21341.0,141.0718,141.1301,140.6631,140.7312,21341.0
2022-10-10 13:10:00,144.61,145.03,144.44,144.97,10035.0,140.6923,141.1009,140.5269,141.0426,10035.0
2022-10-10 13:20:00,145.01,145.28,145.0,145.28,6218.0,141.0815,141.3442,141.0718,141.3442,6218.0
2022-10-10 13:30:00,145.28,145.68,145.22,145.55,12022.0,141.3442,141.7333,141.2858,141.6069,12022.0
2022-10-10 13:40:00,145.62,146.35,145.46,146.24,11533.0,141.675,142.3852,141.5193,142.2782,11533.0
2022-10-10 13:50:00,146.29,146.67,146.16,146.17,8644.0,142.3268,142.6965,142.2003,142.2101,8644.0
2022-10-10 14:00:00,146.2,146.28,146.01,146.18,16165.0,142.2392,142.3171,142.0544,142.2198,16165.0
2022-10-10 14:10:00,146.21,146.26,145.85,145.99,14919.0,142.249,142.2976,141.8987,142.0349,14919.0
2022-10-10 14:20:00,146.02,146.25,145.95,146.21,10676.0,142.0641,142.2879,141.996,142.249,10676.0
2022-10-10 14:30:00,146.18,146.57,146.11,146.56,8932.0,142.2198,142.5992,142.1517,142.5895,8932.0
2022-10-10 14:40:00,146.62,146.63,146.14,146.25,26263.0,142.6479,142.6576,142.1809,142.2879,26263.0
2022-10-10 14:50:00,146.24,146.32,146.11,146.26,9743.0,142.2782,142.356,142.1517,142.2976,9743.0
2022-10-10 15:00:00,146.25,146.38,146.01,146.23,14261.0,142.2879,142.4144,142.0544,142.2684,14261.0
2022-10-10 15:10:00,146.25,146.5,146.16,146.44,30341.0,142.2879,142.5311,142.2003,142.4727,30341.0
2022-10-10 15:20:00,146.5,146.52,146.05,146.08,53694.0,142.5311,142.5506,142.0933,142.1225,53694.0
2022-10-10 15:30:00,146.1,146.54,146.06,146.39,38477.0,142.142,142.57,142.103,142.4241,38477.0
2022-10-10 15:40:00,146.34,146.35,146.05,146.23,54447.0,142.3754,142.3852,142.0933,142.2684,54447.0
2022-10-10 15:50:00,146.31,146.36,145.78,145.81,129632.0,142.3463,142.3949,141.8306,141.8598,129632.0
2022-10-11 09:30:00,145.77,146.04,144.9,144.93,65081.0,141.8209,142.0836,140.9745,141.0036,65081.0
2022-10-11 09:40:00,144.87,145.24,144.66,144.99,26408.0,140.9453,141.3053,140.741,141.062,26408.0
2022-10-11 09:50:00,145.08,145.17,144.84,145.0,12247.0,141.1496,141.2371,140.9161,141.0718,12247.0
2022-10-11 10:00:00,144.89,145.06,144.6,144.96,16010.0,140.9647,141.1301,140.6826,141.0328,16010.0
2022-10-11 10:10:00,144.93,145.43,144.75,145.36,19232.0,141.0036,141.4901,140.8285,141.422,19232.0
2022-10-11 10:20:00,145.32,145.32,144.98,145.26,31441.0,141.3831,141.3831,141.0523,141.3247,31441.0
2022-10-11 10:30:00,145.28,146.38,145.23,146.23,20434.0,141.3442,142.4144,141.2955,142.2684,20434.0
2022-10-11 10:40:00,146.35,146.53,146.1,146.36,8979.0,142.3852,142.5603,142.142,142.3949,8979.0
2022-10-11 10:50:00,146.42,146.47,146.01,146.01,9786.0,142.4533,142.5019,142.0544,142.0544,9786.0
2022-10-11 11:00:00,146.0,146.8,145.98,146.41,12172.0,142.0447,142.823,142.0252,142.4436,12172.0
2022-10-11 11:10:00,146.45,147.0,146.45,146.87,30033.0,142.4825,143.0176,142.4825,142.8911,30033.0
2022-10-11 11:20:00,146.78,147.15,146.57,146.95,40422.0,142.8035,143.1635,142.5992,142.9689,40422.0
2022-10-11 11:30:00,147.01,147.29,146.78,146.82,15525.0,143.0273,143.2997,142.8035,142.8424,15525.0
2022-10-11 11:40:00,146.87,147.56,146.81,147.36,22799.0,142.8911,143.5624,142.8327,143.3678,22799.0
2022-10-11 11:50:00,147.36,147.41,146.97,147.09,10830.0,143.3678,143.4165,142.9884,143.1051,10830.0
2022-10-11 12:00:00,147.04,147.04,146.53,146.62,13967.0,143.0565,143.0565,142.5603,142.6479,13967.0
2022-10-11 12:10:00,146.62,147.26,146.56,147.26,12069.0,142.6479,143.2705,142.5895,143.2705,12069.0
2022-10-11 12:20:00,147.22,147.63,147.12,147.4,12212.0,143.2316,143.6305,143.1343,143.4067,12212.0
2022-10-11 12:30:00,147.37,147.53,147.32,147.46,10083.0,143.3775,143.5332,143.3289,143.4651,10083.0
2022-10-11 12:40:00,147.5,148.04,147.47,147.96,5328.0,143.504,144.0294,143.4748,143.9516,5328.0
2022-10-11 12:50:00,147.96,147.96,147.76,147.82,6204.0,143.9516,143.9516,143.757,143.8154,6204.0
2022-10-11 13:00:00,147.87,148.24,147.78,148.17,21025.0,143.864,144.224,143.7764,144.1559,21025.0
2022-10-11 13:10:00,148.13,148.15,147.83,147.97,9207.0,144.117,144.1364,143.8251,143.9613,9207.0
2022-10-11 13:20:00,147.91,148.24,147.8,147.85,11245.0,143.9029,144.224,143.7959,143.8445,11245.0
2022-10-11 13:30:00,147.9,148.09,147.56,147.89,12478.0,143.8932,144.078,143.5624,143.8835,12478.0
2022-10-11 13:40:00,147.97,148.16,147.89,147.9,7361.0,143.9613,144.1461,143.8835,143.8932,7361.0
2022-10-11 13:50:00,147.89,148.16,147.82,148.14,7249.0,143.8835,144.1461,143.8154,144.1267,7249.0
2022-10-11 14:00:00,148.13,148.3,147.91,148.0,14858.0,144.117,144.2824,143.9029,143.9905,14858.0
2022-10-11 14:10:00,147.92,148.02,147.78,147.78,10402.0,143.9126,144.0099,143.7764,143.7764,10402.0
2022-10-11 14:20:00,147.8,148.17,147.77,148.09,15105.0,143.7959,144.1559,143.7667,144.078,15105.0
2022-10-11 14:30:00,148.08,148.49,148.08,148.42,24166.0,144.0683,144.4672,144.0683,144.3991,24166.0
2022-10-11 14:40:00,148.4,148.45,147.36,147.65,25829.0,144.3796,144.4283,143.3678,143.65,25829.0
2022-10-11 14:50:00,147.68,147.8,146.78,146.81,30852.0,143.6791,143.7959,142.8035,142.8327,30852.0
2022-10-11 15:00:00,146.78,146.84,146.41,146.48,18144.0,142.8035,142.8619,142.4436,142.5117,18144.0
2022-10-11 15:10:00,146.47,146.54,146.09,146.54,16390.0,142.5019,142.57,142.1322,142.57,16390.0
2022-10-11 15:20:00,146.54,146.87,146.42,146.59,11925.0,142.57,142.8911,142.4533,142.6187,11925.0
2022-10-11 15:30:00,146.62,146.94,146.41,146.9,16375.0,142.6479,142.9592,142.4436,142.9203,16375.0
2022-10-11 15:40:00,146.88,146.95,146.56,146.9,25243.0,142.9008,142.9689,142.5895,142.9203,25243.0
2022-10-11 15:50:00,146.79,146.87,146.21,146.38,122293.0,142.8133,142.8911,142.249,142.4144,122293.0
2022-10-12 09:30:00,146.93,147.28,145.59,147.0,47352.0,142.9495,143.29,141.6458,143.0176,47352.0
2022-10-12 09:40:00,146.98,147.45,146.86,147.19,14572.0,142.9981,143.4554,142.8814,143.2024,14572.0
2022-10-12 09:50:00,147.29,147.98,147.29,147.69,14668.0,143.2997,143.971,143.2997,143.6889,14668.0
2022-10-12 10:00:00,147.84,148.01,147.26,147.45,11342.0,143.8348,144.0002,143.2705,143.4554,11342.0
2022-10-12 10:10:00,147.43,147.68,147.16,147.33,8770.0,143.4359,143.6791,143.1732,143.3386,8770.0
2022-10-12 10:20:00,147.34,147.72,146.77,147.32,15046.0,143.3484,143.7181,142.7938,143.3289,15046.0
2022-10-12 10:30:00,147.18,147.66,147.18,147.26,6236.0,143.1927,143.6597,143.1927,143.2705,6236.0
2022-10-12 10:40:00,147.18,147.34,146.83,147.13,6508.0,143.1927,143.3484,142.8522,143.144,6508.0
2022-10-12 10:50:00,147.19,147.3,147.0,147.07,7740.0,143.2024,143.3094,143.0176,143.0857,7740.0
2022-10-12 11:00:00,147.11,147.41,147.11,147.38,5696.0,143.1246,143.4165,143.1246,143.3873,5696.0
2022-10-12 11:10:00,147.57,147.62,147.14,147.38,8141.0,143.5721,143.6208,143.1538,143.3873,8141.0
2022-10-12 11:20:00,147.13,147.19,146.84,146.87,6952.0,143.144,143.2024,142.8619,142.8911,6952.0
2022-10-12 11:30:00,146.91,146.99,146.58,146.66,11219.0,142.93,143.0078,142.6089,142.6868,11219.0
2022-10-12 11:40:00,146.61,146.9,146.49,146.49,9605.0,142.6381,142.9203,142.5214,142.5214,9605.0
2022-10-12 11:50:00,146.51,146.87,146.51,146.67,9294.0,142.5408,142.8911,142.5408,142.6965,9294.0
2022-10-12 12:00:00,146.66,146.96,146.59,146.65,14308.0,142.6868,142.9787,142.6187,142.6771,14308.0
2022-10-12 12:10:00,146.61,146.69,146.42,146.67,9230.0,142.6381,142.716,142.4533,142.6965,9230.0
2022-10-12 12:20:00,146.65,146.69,146.26,146.31,6775.0,142.6771,142.716,142.2976,142.3463,6775.0
2022-10-12 12:30:00,146.31,146.43,146.16,146.23,8469.0,142.3463,142.463,142.2003,142.2684,8469.0
2022-10-12 12:40:00,146.21,146.83,146.16,146.67,23946.0,142.249,142.8522,142.2003,142.6965,23946.0
2022-10-12 12:50:00,146.68,147.02,146.68,147.0,10381.0,142.7062,143.037,142.7062,143.0176,10381.0
2022-10-12 13:00:00,147.01,147.1,146.7,146.88,10827.0,143.0273,143.1149,142.7257,142.9008,10827.0
2022-10-12 13:10:00,146.83,146.88,146.41,146.47,14372.0,142.8522,142.9008,142.4436,142.5019,14372.0
2022-10-12 13:20:00,146.49,146.53,146.39,146.44,8081.0,142.5214,142.5603,142.4241,142.4727,8081.0
2022-10-12 13:30:00,146.5,146.51,146.0,146.19,51928.0,142.5311,142.5408,142.0447,142.2295,51928.0
2022-10-12 13:40:00,146.21,146.38,146.02,146.36,26812.0,142.249,142.4144,142.0641,142.3949,26812.0
2022-10-12 13:50:00,146.39,146.39,146.12,146.2,24866.0,142.4241,142.4241,142.1614,142.2392,24866.0
2022-10-12 14:00:00,146.19,146.44,145.95,146.32,33256.0,142.2295,142.4727,141.996,142.356,33256.0
2022-10-12 14:10:00,146.29,146.53,146.19,146.38,15777.0,142.3268,142.5603,142.2295,142.4144,15777.0
2022-10-12 14:20:00,146.32,146.5,146.11,146.42,78587.0,142.356,142.5311,142.1517,142.4533,78587.0
2022-10-12 14:30:00,146.47,146.8,146.47,146.61,16173.0,142.5019,142.823,142.5019,142.6381,16173.0
2022-10-12 14:40:00,146.6,146.6,146.34,146.35,13014.0,142.6284,142.6284,142.3754,142.3852,13014.0
2022-10-12 14:50:00,146.32,146.37,146.15,146.33,17224.0,142.356,142.4046,142.1906,142.3657,17224.0
2022-10-12 15:00:00,146.33,146.4,146.12,146.32,11133.0,142.3657,142.4338,142.1614,142.356,11133.0
2022-10-12 15:10:00,146.36,146.69,146.36,146.68,12766.0,142.3949,142.716,142.3949,142.7062,12766.0
2022-10-12 15:20:00,146.67,146.71,146.48,146.49,21285.0,142.6965,142.7354,142.5117,142.5214,21285.0
2022-10-12 15:30:00,146.46,146.73,146.44,146.53,23202.0,142.4922,142.7549,142.4727,142.5603,23202.0
2022-10-12 15:40:00,146.57,146.68,146.43,146.44,37839.0,142.5992,142.7062,142.463,142.4727,37839.0
2022-10-12 15:50:00,146.43,146.5,145.82,145.93,140561.0,142.463,142.5311,141.8695,141.9766,140561.0
2022-10-13 09:30:00,142.0,142.8,141.88,142.25,51258.0,138.153,138.9314,138.0363,138.3963,51258.0
2022-10-13 09:40:00,142.12,143.24,141.87,143.15,30877.0,138.2698,139.3594,138.0265,139.2719,30877.0
2022-10-13 09:50:00,143.08,143.58,142.82,143.32,16995.0,139.2038,139.6902,138.9508,139.4373,16995.0
2022-10-13 10:00:00,143.54,143.83,143.04,143.43,15530.0,139.6513,139.9334,139.1649,139.5443,15530.0
2022-10-13 10:10:00,143.22,143.85,143.17,143.43,15255.0,139.34,139.9529,139.2913,139.5443,15255.0
2022-10-13 10:20:00,143.46,143.84,143.17,143.76,35013.0,139.5735,139.9432,139.2913,139.8653,35013.0
2022-10-13 10:30:00,143.69,144.35,143.67,144.02,29668.0,139.7972,140.4394,139.7778,140.1183,29668.0
2022-10-13 10:40:00,144.02,144.66,143.94,144.41,15681.0,140.1183,140.741,140.0405,140.4977,15681.0
2022-10-13 10:50:00,144.51,144.64,144.12,144.12,14720.0,140.595,140.7215,140.2156,140.2156,14720.0
2022-10-13 11:00:00,144.12,144.85,143.99,144.79,23481.0,140.2156,140.9258,140.0891,140.8674,23481.0
2022-10-13 11:10:00,144.74,145.64,144.45,145.37,39140.0,140.8188,141.6944,140.5367,141.4317,39140.0
2022-10-13 11:20:00,145.39,146.6,145.39,146.21,19232.0,141.4512,142.6284,141.4512,142.249,19232.0
2022-10-13 11:30:00,146.28,147.99,145.98,147.66,17856.0,142.3171,143.9807,142.0252,143.6597,17856.0
2022-10-13 11:40:00,147.77,148.32,147.28,147.28,37934.0,143.7667,144.3018,143.29,143.29,37934.0
2022-10-13 11:50:00,147.22,147.77,147.09,147.64,10793.0,143.2316,143.7667,143.1051,143.6402,10793.0
2022-10-13 12:00:00,147.82,148.17,147.65,147.77,16750.0,143.8154,144.1559,143.65,143.7667,16750.0
2022-10-13 12:10:00,147.69,147.69,147.07,147.13,7679.0,143.6889,143.6889,143.0857,143.144,7679.0
2022-10-13 12:20:00,147.09,147.35,146.82,147.06,9859.0,143.1051,143.3581,142.8424,143.0759,9859.0
2022-10-13 12:30:00,146.96,147.33,146.95,147.13,28910.0,142.9787,143.3386,142.9689,143.144,28910.0
2022-10-13 12:40:00,147.17,147.96,147.16,147.96,7612.0,143.183,143.9516,143.1732,143.9516,7612.0
2022-10-13 12:50:00,147.99,148.1,147.77,147.86,5922.0,143.9807,144.0878,143.7667,143.8543,5922.0
2022-10-13 13:00:00,147.82,148.26,147.81,147.99,6039.0,143.8154,144.2434,143.8056,143.9807,6039.0
2022-10-13 13:10:00,148.07,148.14,147.78,148.08,11510.0,144.0586,144.1267,143.7764,144.0683,11510.0
2022-10-13 13:20:00,148.14,148.81,148.14,148.71,8579.0,144.1267,144.7785,144.1267,144.6812,8579.0
2022-10-13 13:30:00,148.73,149.16,148.73,149.05,6437.0,144.7007,145.1191,144.7007,145.012,6437.0
2022-10-13 13:40:00,149.17,149.17,148.7,148.91,13024.0,145.1288,145.1288,144.6715,144.8758,13024.0
2022-10-13 13:50:00,148.91,149.01,148.52,148.8,17434.0,144.8758,144.9731,144.4964,144.7688,17434.0
2022-10-13 14:00:00,148.78,148.97,148.55,148.55,10228.0,144.7493,144.9342,144.5256,144.5256,10228.0
2022-10-13 14:10:00,148.62,148.75,148.44,148.63,10287.0,144.5937,144.7202,144.4186,144.6034,10287.0
2022-10-13 14:20:00,148.54,148.65,148.17,148.3,12018.0,144.5158,144.6229,144.1559,144.2824,12018.0
2022-10-13 14:30:00,148.34,148.67,148.31,148.65,8192.0,144.3213,144.6423,144.2921,144.6229,8192.0
2022-10-13 14:40:00,148.53,149.06,148.41,148.96,12820.0,144.5061,145.0218,144.3894,144.9245,12820.0
2022-10-13 14:50:00,148.9,149.5,148.9,149.42,12854.0,144.8661,145.4498,144.8661,145.372,12854.0
2022-10-13 15:00:00,149.45,149.81,149.24,149.81,9278.0,145.4012,145.7514,145.1969,145.7514,9278.0
2022-10-13 15:10:00,149.84,149.86,149.61,149.73,19510.0,145.7806,145.8001,145.5569,145.6736,19510.0
2022-10-13 15:20:00,149.69,149.7,149.23,149.25,14960.0,145.6347,145.6444,145.1872,145.2066,14960.0
2022-10-13 15:30:00,149.29,149.5,148.64,148.89,28463.0,145.2455,145.4498,144.6131,144.8564,28463.0
2022-10-13 15:40:00,148.84,149.08,148.6,148.95,22556.0,144.8077,145.0412,144.5742,144.9147,22556.0
2022-10-13 15:50:00,148.91,149.2,148.56,148.68,96016.0,144.8758,145.158,144.5353,144.6521,96016.0
2022-10-14 09:30:00,149.71,150.87,149.35,150.8,29959.0,145.6542,146.7827,145.3039,146.7146,29959.0
2022-10-14 09:40:00,150.84,150.87,149.42,149.98,20029.0,146.7535,146.7827,145.372,145.9168,20029.0
2022-10-14 09:50:00,150.24,150.44,149.27,149.68,29148.0,146.1698,146.3644,145.2261,145.625,29148.0
2022-10-14 10:00:00,149.63,149.69,148.02,148.16,17103.0,145.5763,145.6347,144.0099,144.1461,17103.0
2022-10-14 10:10:00,148.32,148.34,147.0,147.43,67660.0,144.3018,144.3213,143.0176,143.4359,67660.0
2022-10-14 10:20:00,147.33,147.64,146.91,147.43,26712.0,143.3386,143.6402,142.93,143.4359,26712.0
2022-10-14 10:30:00,147.52,148.07,147.29,147.67,35977.0,143.5235,144.0586,143.2997,143.6694,35977.0
2022-10-14 10:40:00,147.65,147.9,146.7,146.88,12867.0,143.65,143.8932,142.7257,142.9008,12867.0
2022-10-14 10:50:00,146.92,147.42,146.85,147.41,18128.0,142.9397,143.4262,142.8716,143.4165,18128.0
2022-10-14 11:00:00,147.47,147.76,147.15,147.15,19144.0,143.4748,143.757,143.1635,143.1635,19144.0
2022-10-14 11:10:00,147.23,147.23,146.27,146.44,15670.0,143.2413,143.2413,142.3073,142.4727,15670.0
2022-10-14 11:20:00,146.4,146.97,146.4,146.73,33173.0,142.4338,142.9884,142.4338,142.7549,33173.0
2022-10-14 11:30:00,146.72,146.73,146.28,146.64,17560.0,142.7452,142.7549,142.3171,142.6673,17560.0
2022-10-14 11:40:00,146.64,146.67,145.89,146.15,9534.0,142.6673,142.6965,141.9376,142.1906,9534.0
2022-10-14 11:50:00,146.22,146.36,145.89,146.02,13305.0,142.2587,142.3949,141.9376,142.0641,13305.0
2022-10-14 12:00:00,145.95,146.39,145.6,145.6,12858.0,141.996,142.4241,141.6555,141.6555,12858.0
2022-10-14 12:10:00,145.65,145.85,145.41,145.66,30997.0,141.7041,141.8987,141.4706,141.7139,30997.0
2022-10-14 12:20:00,145.66,145.71,145.18,145.6,32128.0,141.7139,141.7625,141.2469,141.6555,32128.0
2022-10-14 12:30:00,145.71,145.86,145.31,145.84,12216.0,141.7625,141.9085,141.3734,141.889,12216.0
2022-10-14 12:40:00,145.85,146.17,145.78,146.03,14516.0,141.8987,142.2101,141.8306,142.0738,14516.0
2022-10-14 12:50:00,145.97,145.98,145.67,145.79,15708.0,142.0155,142.0252,141.7236,141.8404,15708.0
2022-10-14 13:00:00,145.78,146.15,145.67,145.77,13215.0,141.8306,142.1906,141.7236,141.8209,13215.0
2022-10-14 13:10:00,145.82,146.07,145.63,146.05,15544.0,141.8695,142.1128,141.6847,142.0933,15544.0
2022-10-14 13:20:00,146.03,146.38,145.85,146.3,25342.0,142.0738,142.4144,141.8987,142.3365,25342.0
2022-10-14 13:30:00,146.31,146.67,146.2,146.33,33173.0,142.3463,142.6965,142.2392,142.3657,33173.0
2022-10-14 13:40:00,146.32,146.46,146.18,146.3,25731.0,142.356,142.4922,142.2198,142.3365,25731.0
2022-10-14 13:50:00,146.23,146.68,146.13,146.63,23319.0,142.2684,142.7062,142.1711,142.6576,23319.0
2022-10-14 14:00:00,146.59,146.61,146.2,146.34,19510.0,142.6187,142.6381,142.2392,142.3754,19510.0
2022-10-14 14:10:00,146.26,146.33,146.0,146.1,35795.0,142.2976,142.3657,142.0447,142.142,35795.0
2022-10-14 14:20:00,146.08,146.17,145.78,145.92,43342.0,142.1225,142.2101,141.8306,141.9668,43342.0
2022-10-14 14:30:00,146.03,146.09,145.84,145.93,34677.0,142.0738,142.1322,141.889,141.9766,34677.0
2022-10-14 14:40:00,146.0,146.12,145.65,146.05,18553.0,142.0447,142.1614,141.7041,142.0933,18553.0
2022-10-14 14:50:00,146.06,146.25,145.98,146.14,19559.0,142.103,142.2879,142.0252,142.1809,19559.0
2022-10-14 15:00:00,146.19,146.77,146.19,146.24,36898.0,142.2295,142.7938,142.2295,142.2782,36898.0
2022-10-14 15:10:00,146.25,146.29,145.79,145.86,31077.0,142.2879,142.3268,141.8404,141.9085,31077.0
2022-10-14 15:20:00,145.75,146.39,145.75,146.31,22280.0,141.8014,142.4241,141.8014,142.3463,22280.0
2022-10-14 15:30:00,146.33,146.84,145.81,145.92,44154.0,142.3657,142.8619,141.8598,141.9668,44154.0
2022-10-14 15:40:00,145.93,145.94,145.48,145.52,62061.0,141.9766,141.9863,141.5387,141.5777,62061.0
2022-10-14 15:50:00,145.52,145.96,145.11,145.51,242072.0,141.5777,142.0057,141.1788,141.5679,242072.0
2022-10-17 09:30:00,147.13,149.34,147.01,149.34,31371.0,143.144,145.2942,143.0273,145.2942,31371.0
2022-10-17 09:40:00,149.33,150.17,148.82,150.17,31677.0,145.2844,146.1017,144.7883,146.1017,31677.0
2022-10-17 09:50:00,150.21,150.41,149.57,149.57,33959.0,146.1406,146.3352,145.5179,145.5179,33959.0
2022-10-17 10:00:00,149.71,150.06,149.45,149.94,13816.0,145.6542,145.9947,145.4012,145.8779,13816.0
2022-10-17 10:10:00,149.66,150.05,149.66,149.88,16763.0,145.6055,145.9849,145.6055,145.8195,16763.0
2022-10-17 10:20:00,149.87,149.92,149.15,149.22,12586.0,145.8098,145.8585,145.1093,145.1774,12586.0
2022-10-17 10:30:00,149.2,149.33,148.99,149.16,12747.0,145.158,145.2844,144.9537,145.1191,12747.0
2022-10-17 10:40:00,149.16,149.55,149.15,149.31,22392.0,145.1191,145.4985,145.1093,145.265,22392.0
2022-10-17 10:50:00,149.29,149.29,148.71,148.99,19903.0,145.2455,145.2455,144.6812,144.9537,19903.0
2022-10-17 11:00:00,149.05,149.16,148.91,148.92,20368.0,145.012,145.1191,144.8758,144.8856,20368.0
2022-10-17 11:10:00,148.91,149.16,148.65,148.73,19569.0,144.8758,145.1191,144.6229,144.7007,19569.0
2022-10-17 11:20:00,148.7,149.39,148.7,149.39,23616.0,144.6715,145.3428,144.6715,145.3428,23616.0
2022-10-17 11:30:00,149.38,149.69,149.29,149.52,19149.0,145.3331,145.6347,145.2455,145.4693,19149.0
2022-10-17 11:40:00,149.54,149.92,149.48,149.85,18950.0,145.4888,145.8585,145.4304,145.7904,18950.0
2022-10-17 11:50:00,149.81,150.05,149.77,149.8,16230.0,145.7514,145.9849,145.7125,145.7417,16230.0
2022-10-17 12:00:00,149.83,150.03,149.82,149.98,19421.0,145.7709,145.9655,145.7612,145.9168,19421.0
2022-10-17 12:10:00,149.89,149.89,149.5,149.64,23861.0,145.8293,145.8293,145.4498,145.586,23861.0
2022-10-17 12:20:00,149.59,150.06,149.53,149.96,15427.0,145.5374,145.9947,145.479,145.8974,15427.0
2022-10-17 12:30:00,149.91,150.13,149.86,150.0,10513.0,145.8487,146.0628,145.8001,145.9363,10513.0
2022-10-17 12:40:00,150.03,150.04,149.56,149.73,12607.0,145.9655,145.9752,145.5082,145.6736,12607.0
2022-10-17 12:50:00,149.73,149.86,149.65,149.65,8107.0,145.6736,145.8001,145.5958,145.5958,8107.0
2022-10-17 13:00:00,149.63,149.74,149.43,149.61,8817.0,145.5763,145.6833,145.3817,145.5569,8817.0
2022-10-17 13:10:00,149.57,149.76,149.52,149.53,5472.0,145.5179,145.7028,145.4693,145.479,5472.0
2022-10-17 13:20:00,149.44,149.71,149.41,149.46,7841.0,145.3915,145.6542,145.3623,145.4109,7841.0
2022-10-17 13:30:00,149.5,149.69,149.45,149.61,8474.0,145.4498,145.6347,145.4012,145.5569,8474.0
2022-10-17 13:40:00,149.61,149.77,149.42,149.77,9343.0,145.5569,145.7125,145.372,145.7125,9343.0
2022-10-17 13:50:00,149.66,149.9,149.57,149.79,9844.0,145.6055,145.839,145.5179,145.732,9844.0
2022-10-17 14:00:00,149.81,150.03,149.76,149.93,14132.0,145.7514,145.9655,145.7028,145.8682,14132.0
2022-10-17 14:10:00,149.87,149.91,149.62,149.73,10191.0,145.8098,145.8487,145.5666,145.6736,10191.0
2022-10-17 14:20:00,149.74,149.74,149.16,149.34,53139.0,145.6833,145.6833,145.1191,145.2942,53139.0
2022-10-17 14:30:00,149.37,149.58,149.33,149.48,10919.0,145.3234,145.5277,145.2844,145.4304,10919.0
2022-10-17 14:40:00,149.48,149.59,149.4,149.41,9869.0,145.4304,145.5374,145.3526,145.3623,9869.0
2022-10-17 14:50:00,149.38,149.38,149.09,149.18,15556.0,145.3331,145.3331,145.0509,145.1385,15556.0
2022-10-17 15:00:00,149.16,149.22,148.94,149.14,24662.0,145.1191,145.1774,144.905,145.0996,24662.0
2022-10-17 15:10:00,149.15,149.23,148.89,149.08,33377.0,145.1093,145.1872,144.8564,145.0412,33377.0
2022-10-17 15:20:00,149.07,149.2,148.85,149.19,21722.0,145.0315,145.158,144.8175,145.1482,21722.0
2022-10-17 15:30:00,149.23,149.39,149.12,149.16,31141.0,145.1872,145.3428,145.0801,145.1191,31141.0
2022-10-17 15:40:00,149.2,149.69,149.19,149.51,29802.0,145.158,145.6347,145.1482,145.4596,29802.0
2022-10-17 15:50:00,149.63,149.9,149.53,149.8,142043.0,145.5763,145.839,145.479,145.7417,142043.0
2022-10-18 09:30:00,153.71,154.39,153.22,153.33,65442.0,149.5458,150.2074,149.0691,149.1761,65442.0
2022-10-18 09:40:00,153.3,154.38,153.04,154.17,35206.0,149.1469,150.1976,148.8939,149.9933,35206.0
2022-10-18 09:50:00,154.17,154.23,153.21,153.41,33533.0,149.9933,150.0517,149.0593,149.2539,33533.0
2022-10-18 10:00:00,153.51,153.98,153.3,153.32,35237.0,149.3512,149.8085,149.1469,149.1664,35237.0
2022-10-18 10:10:00,153.35,153.52,152.38,152.77,39961.0,149.1955,149.3609,148.2518,148.6313,39961.0
2022-10-18 10:20:00,152.77,152.92,151.98,152.22,19410.0,148.6313,148.7772,147.8627,148.0962,19410.0
2022-10-18 10:30:00,152.32,152.51,151.69,151.94,21529.0,148.1934,148.3783,147.5805,147.8237,21529.0
2022-10-18 10:40:00,151.98,152.49,151.86,152.49,15324.0,147.8627,148.3588,147.7459,148.3588,15324.0
2022-10-18 10:50:00,152.47,152.48,151.85,152.22,13372.0,148.3394,148.3491,147.7362,148.0962,13372.0
2022-10-18 11:00:00,152.16,152.24,151.86,151.89,14936.0,148.0378,148.1156,147.7459,147.7751,14936.0
2022-10-18 11:10:00,151.97,151.98,151.43,151.43,25995.0,147.8529,147.8627,147.3276,147.3276,25995.0
2022-10-18 11:20:00,151.39,151.44,150.77,150.88,25342.0,147.2886,147.3373,146.6854,146.7925,25342.0
2022-10-18 11:30:00,150.96,151.06,150.58,150.96,16292.0,146.8703,146.9676,146.5006,146.8703,16292.0
2022-10-18 11:40:00,151.04,151.06,150.77,151.01,29084.0,146.9481,146.9676,146.6854,146.9189,29084.0
2022-10-18 11:50:00,150.99,151.23,150.87,150.99,16978.0,146.8995,147.133,146.7827,146.8995,16978.0
2022-10-18 12:00:00,150.98,151.1,150.46,150.94,16048.0,146.8897,147.0065,146.3838,146.8508,16048.0
2022-10-18 12:10:00,151.0,151.08,150.68,150.68,12897.0,146.9092,146.987,146.5979,146.5979,12897.0
2022-10-18 12:20:00,150.67,150.75,150.4,150.73,16007.0,146.5881,146.666,146.3255,146.6465,16007.0
2022-10-18 12:30:00,150.7,151.17,150.53,151.17,7100.0,146.6173,147.0746,146.4519,147.0746,7100.0
2022-10-18 12:40:00,151.2,151.2,150.6,150.83,14462.0,147.1038,147.1038,146.52,146.7438,14462.0
2022-10-18 12:50:00,150.9,151.15,150.71,150.71,15081.0,146.8119,147.0551,146.6271,146.6271,15081.0
2022-10-18 13:00:00,150.7,150.72,150.24,150.5,20547.0,146.6173,146.6368,146.1698,146.4227,20547.0
2022-10-18 13:10:00,150.54,150.93,150.47,150.8,23744.0,146.4617,146.8411,146.3936,146.7146,23744.0
2022-10-18 13:20:00,150.78,151.24,150.71,151.16,20114.0,146.6952,147.1427,146.6271,147.0649,20114.0
2022-10-18 13:30:00,151.16,151.8,151.15,151.62,10277.0,147.0649,147.6875,147.0551,147.5124,10277.0
2022-10-18 13:40:00,151.65,151.77,151.34,151.64,18791.0,147.5416,147.6583,147.24,147.5319,18791.0
2022-10-18 13:50:00,151.68,151.83,151.13,151.53,44880.0,147.5708,147.7167,147.0357,147.4248,44880.0
2022-10-18 14:00:00,151.62,151.78,151.34,151.39,25178.0,147.5124,147.6681,147.24,147.2886,25178.0
2022-10-18 14:10:00,151.39,151.55,151.18,151.23,23706.0,147.2886,147.4443,147.0843,147.133,23706.0
2022-10-18 14:20:00,151.22,151.29,150.95,151.25,31511.0,147.1232,147.1913,146.8606,147.1524,31511.0
2022-10-18 14:30:00,151.29,151.46,150.63,150.69,19106.0,147.1913,147.3567,146.5492,146.6076,19106.0
2022-10-18 14:40:00,150.74,150.93,150.22,150.47,21888.0,146.6562,146.8411,146.1503,146.3936,21888.0
2022-10-18 14:50:00,150.41,150.54,150.17,150.24,12902.0,146.3352,146.4617,146.1017,146.1698,12902.0
2022-10-18 15:00:00,150.22,150.23,149.82,149.94,15623.0,146.1503,146.1601,145.7612,145.8779,15623.0
2022-10-18 15:10:00,149.98,150.11,149.77,149.97,30206.0,145.9168,146.0433,145.7125,145.9071,30206.0
2022-10-18 15:20:00,149.97,150.29,149.87,150.21,19129.0,145.9071,146.2184,145.8098,146.1406,19129.0
2022-10-18 15:30:00,150.23,150.85,150.21,150.68,20887.0,146.1601,146.7633,146.1406,146.5979,20887.0
2022-10-18 15:40:00,150.68,150.91,150.6,150.75,32296.0,146.5979,146.8216,146.52,146.666,32296.0
2022-10-18 15:50:00,150.79,150.94,150.41,150.61,248518.0,146.7049,146.8508,146.3352,146.5298,248518.0
2022-10-19 09:30:00,149.4,150.01,148.89,149.32,28295.0,145.3526,145.946,144.8564,145.2747,28295.0
2022-10-19 09:40:00,149.47,149.62,147.61,147.93,29048.0,145.4207,145.5666,143.611,143.9224,29048.0
2022-10-19 09:50:00,147.9,148.9,147.89,148.12,25588.0,143.8932,144.8661,143.8835,144.1072,25588.0
2022-10-19 10:00:00,148.09,148.28,147.49,147.49,70375.0,144.078,144.2629,143.4943,143.4943,70375.0
2022-10-19 10:10:00,147.43,148.11,147.27,147.69,26707.0,143.4359,144.0975,143.2803,143.6889,26707.0
2022-10-19 10:20:00,147.69,148.3,147.61,148.09,12922.0,143.6889,144.2824,143.611,144.078,12922.0
2022-10-19 10:30:00,148.23,148.23,147.83,148.04,13828.0,144.2142,144.2142,143.8251,144.0294,13828.0
2022-10-19 10:40:00,148.0,148.08,147.69,147.94,21726.0,143.9905,144.0683,143.6889,143.9321,21726.0
2022-10-19 10:50:00,147.88,147.94,147.54,147.56,29136.0,143.8737,143.9321,143.5429,143.5624,29136.0
2022-10-19 11:00:00,147.54,147.58,147.17,147.5,32184.0,143.5429,143.5819,143.183,143.504,32184.0
2022-10-19 11:10:00,147.51,147.78,147.46,147.61,19068.0,143.5138,143.7764,143.4651,143.611,19068.0
2022-10-19 11:20:00,147.61,147.64,147.17,147.31,8608.0,143.611,143.6402,143.183,143.3192,8608.0
2022-10-19 11:30:00,147.31,147.45,146.97,147.45,18871.0,143.3192,143.4554,142.9884,143.4554,18871.0
2022-10-19 11:40:00,147.49,147.55,147.13,147.41,15109.0,143.4943,143.5527,143.144,143.4165,15109.0
2022-10-19 11:50:00,147.42,147.85,147.38,147.75,68030.0,143.4262,143.8445,143.3873,143.7473,68030.0
2022-10-19 12:00:00,147.71,147.71,146.9,147.03,31621.0,143.7083,143.7083,142.9203,143.0468,31621.0
2022-10-19 12:10:00,147.03,147.14,146.68,146.81,22731.0,143.0468,143.1538,142.7062,142.8327,22731.0
2022-10-19 12:20:00,146.81,146.82,146.34,146.41,23046.0,142.8327,142.8424,142.3754,142.4436,23046.0
2022-10-19 12:30:00,146.41,146.54,146.28,146.41,30776.0,142.4436,142.57,142.3171,142.4436,30776.0
2022-10-19 12:40:00,146.41,146.51,145.91,146.03,42513.0,142.4436,142.5408,141.9571,142.0738,42513.0
2022-10-19 12:50:00,145.93,146.3,145.88,146.2,13611.0,141.9766,142.3365,141.9279,142.2392,13611.0
2022-10-19 13:00:00,146.19,146.42,146.0,146.15,18866.0,142.2295,142.4533,142.0447,142.1906,18866.0
2022-10-19 13:10:00,146.15,146.38,146.13,146.3,15296.0,142.1906,142.4144,142.1711,142.3365,15296.0
2022-10-19 13:20:00,146.32,146.8,146.28,146.75,13913.0,142.356,142.823,142.3171,142.7743,13913.0
2022-10-19 13:30:00,146.77,146.98,146.73,146.81,30069.0,142.7938,142.9981,142.7549,142.8327,30069.0
2022-10-19 13:40:00,146.81,146.98,146.75,146.89,45090.0,142.8327,142.9981,142.7743,142.9105,45090.0
2022-10-19 13:50:00,146.88,147.21,146.68,147.21,41974.0,142.9008,143.2219,142.7062,143.2219,41974.0
2022-10-19 14:00:00,147.18,147.62,147.05,147.49,10948.0,143.1927,143.6208,143.0662,143.4943,10948.0
2022-10-19 14:10:00,147.48,147.89,147.43,147.78,12169.0,143.4846,143.8835,143.4359,143.7764,12169.0
2022-10-19 14:20:00,147.69,147.96,147.59,147.96,14776.0,143.6889,143.9516,143.5916,143.9516,14776.0
2022-10-19 14:30:00,147.94,147.94,147.74,147.9,17153.0,143.9321,143.9321,143.7375,143.8932,17153.0
2022-10-19 14:40:00,147.87,147.97,147.64,147.7,22398.0,143.864,143.9613,143.6402,143.6986,22398.0
2022-10-19 14:50:00,147.72,147.8,147.64,147.74,17242.0,143.7181,143.7959,143.6402,143.7375,17242.0
2022-10-19 15:00:00,147.78,147.84,147.49,147.84,19946.0,143.7764,143.8348,143.4943,143.8348,19946.0
2022-10-19 15:10:00,147.86,148.11,147.74,148.1,17294.0,143.8543,144.0975,143.7375,144.0878,17294.0
2022-10-19 15:20:00,148.08,148.18,147.62,147.69,17800.0,144.0683,144.1656,143.6208,143.6889,17800.0
2022-10-19 15:30:00,147.7,147.96,147.45,147.62,62447.0,143.6986,143.9516,143.4554,143.6208,62447.0
2022-10-19 15:40:00,147.64,147.86,147.43,147.46,71112.0,143.6402,143.8543,143.4359,143.4651,71112.0
2022-10-19 15:50:00,147.57,148.19,147.46,148.08,145590.0,143.5721,144.1753,143.4651,144.0683,145590.0
2022-10-20 09:30:00,147.51,148.22,146.8,147.43,25363.0,143.5138,144.2045,142.823,143.4359,25363.0
2022-10-20 09:40:00,147.31,147.71,146.84,147.04,19168.0,143.3192,143.7083,142.8619,143.0565,19168.0
2022-10-20 09:50:00,147.05,147.07,146.45,146.67,16572.0,143.0662,143.0857,142.4825,142.6965,16572.0
2022-10-20 10:00:00,146.64,147.67,146.5,147.62,26288.0,142.6673,143.6694,142.5311,143.6208,26288.0
2022-10-20 10:10:00,147.64,148.1,147.29,147.97,30033.0,143.6402,144.0878,143.2997,143.9613,30033.0
2022-10-20 10:20:00,147.98,148.11,147.57,147.87,34943.0,143.971,144.0975,143.5721,143.864,34943.0
2022-10-20 10:30:00,148.09,148.09,147.42,147.63,8167.0,144.078,144.078,143.4262,143.6305,8167.0
2022-10-20 10:40:00,147.71,147.78,147.21,147.62,20187.0,143.7083,143.7764,143.2219,143.6208,20187.0
2022-10-20 10:50:00,147.55,147.93,147.45,147.93,22105.0,143.5527,143.9224,143.4554,143.9224,22105.0
2022-10-20 11:00:00,147.93,148.07,147.47,147.73,12016.0,143.9224,144.0586,143.4748,143.7278,12016.0
2022-10-20 11:10:00,147.63,147.83,147.39,147.53,17261.0,143.6305,143.8251,143.397,143.5332,17261.0
2022-10-20 11:20:00,147.41,147.61,147.0,147.04,12970.0,143.4165,143.611,143.0176,143.0565,12970.0
2022-10-20 11:30:00,147.17,147.59,147.01,147.39,16768.0,143.183,143.5916,143.0273,143.397,16768.0
2022-10-20 11:40:00,147.38,147.5,147.29,147.48,17797.0,143.3873,143.504,143.2997,143.4846,17797.0
2022-10-20 11:50:00,147.48,147.63,147.04,147.14,19201.0,143.4846,143.6305,143.0565,143.1538,19201.0
2022-10-20 12:00:00,147.17,147.22,146.38,146.38,26849.0,143.183,143.2316,142.4144,142.4144,26849.0
2022-10-20 12:10:00,146.37,146.37,145.85,145.93,22677.0,142.4046,142.4046,141.8987,141.9766,22677.0
2022-10-20 12:20:00,145.84,145.86,145.06,145.33,28076.0,141.889,141.9085,141.1301,141.3928,28076.0
2022-10-20 12:30:00,145.3,145.72,145.1,145.58,18739.0,141.3636,141.7722,141.169,141.636,18739.0
2022-10-20 12:40:00,145.51,145.63,145.3,145.53,8799.0,141.5679,141.6847,141.3636,141.5874,8799.0
2022-10-20 12:50:00,145.52,145.7,145.39,145.7,14392.0,141.5777,141.7528,141.4512,141.7528,14392.0
2022-10-20 13:00:00,145.69,145.7,144.73,144.81,29250.0,141.7431,141.7528,140.8091,140.8869,29250.0
2022-10-20 13:10:00,144.93,145.17,144.74,144.75,17055.0,141.0036,141.2371,140.8188,140.8285,17055.0
2022-10-20 13:20:00,144.76,145.12,144.71,144.71,23722.0,140.8383,141.1885,140.7896,140.7896,23722.0
2022-10-20 13:30:00,144.7,145.12,144.52,145.04,26421.0,140.7799,141.1885,140.6048,141.1107,26421.0
2022-10-20 13:40:00,145.01,145.15,144.6,144.65,15609.0,141.0815,141.2177,140.6826,140.7312,15609.0
2022-10-20 13:50:00,144.7,145.04,144.56,145.04,16132.0,140.7799,141.1107,140.6437,141.1107,16132.0
2022-10-20 14:00:00,145.04,145.04,144.65,144.65,8086.0,141.1107,141.1107,140.7312,140.7312,8086.0
2022-10-20 14:10:00,144.76,144.84,144.65,144.75,14914.0,140.8383,140.9161,140.7312,140.8285,14914.0
2022-10-20 14:20:00,144.78,144.88,144.58,144.72,13027.0,140.8577,140.955,140.6631,140.7993,13027.0
2022-10-20 14:30:00,144.7,145.03,144.65,144.8,12317.0,140.7799,141.1009,140.7312,140.8772,12317.0
2022-10-20 14:40:00,144.75,144.84,144.44,144.63,19440.0,140.8285,140.9161,140.5269,140.7118,19440.0
2022-10-20 14:50:00,144.59,144.86,144.45,144.56,20546.0,140.6729,140.9355,140.5367,140.6437,20546.0
2022-10-20 15:00:00,144.66,145.02,144.63,144.84,15061.0,140.741,141.0912,140.7118,140.9161,15061.0
2022-10-20 15:10:00,144.84,144.93,144.5,144.5,14336.0,140.9161,141.0036,140.5853,140.5853,14336.0
2022-10-20 15:20:00,144.48,144.57,144.32,144.34,19747.0,140.5658,140.6534,140.4102,140.4296,19747.0
2022-10-20 15:30:00,144.31,144.83,144.17,144.42,51421.0,140.4004,140.9064,140.2642,140.5075,51421.0
2022-10-20 15:40:00,144.46,144.85,144.45,144.78,25226.0,140.5464,140.9258,140.5367,140.8577,25226.0
2022-10-20 15:50:00,144.85,144.98,144.42,144.48,127583.0,140.9258,141.0523,140.5075,140.5658,127583.0
2022-10-21 09:30:00,143.94,144.73,142.67,142.8,170704.0,140.0405,140.8091,138.8049,138.9314,170704.0
2022-10-21 09:40:00,142.93,143.77,142.12,143.46,42754.0,139.0578,139.8751,138.2698,139.5735,42754.0
2022-10-21 09:50:00,143.35,145.44,143.31,145.44,36362.0,139.4665,141.4998,139.4275,141.4998,36362.0
2022-10-21 10:00:00,145.29,145.8,144.98,145.3,20577.0,141.3539,141.8501,141.0523,141.3636,20577.0
2022-10-21 10:10:00,145.21,145.69,145.21,145.36,12208.0,141.2761,141.7431,141.2761,141.422,12208.0
2022-10-21 10:20:00,145.3,145.31,143.95,144.05,16462.0,141.3636,141.3734,140.0502,140.1475,16462.0
2022-10-21 10:30:00,143.94,144.22,143.44,143.58,23163.0,140.0405,140.3129,139.554,139.6902,23163.0
2022-10-21 10:40:00,143.73,144.06,143.59,144.04,24543.0,139.8362,140.1572,139.7,140.1378,24543.0
2022-10-21 10:50:00,144.05,144.17,143.38,143.44,12735.0,140.1475,140.2642,139.4956,139.554,12735.0
2022-10-21 11:00:00,143.4,143.74,142.9,143.66,16156.0,139.5151,139.8459,139.0286,139.7681,16156.0
2022-10-21 11:10:00,143.73,144.02,143.28,143.33,15408.0,139.8362,140.1183,139.3983,139.447,15408.0
2022-10-21 11:20:00,143.33,143.78,143.25,143.73,13444.0,139.447,139.8848,139.3692,139.8362,13444.0
2022-10-21 11:30:00,143.82,144.34,143.75,143.75,8273.0,139.9237,140.4296,139.8556,139.8556,8273.0
2022-10-21 11:40:00,143.75,144.79,143.67,144.72,14032.0,139.8556,140.8674,139.7778,140.7993,14032.0
2022-10-21 11:50:00,144.8,144.81,144.28,144.57,8527.0,140.8772,140.8869,140.3713,140.6534,8527.0
2022-10-21 12:00:00,144.6,145.02,144.56,144.74,17410.0,140.6826,141.0912,140.6437,140.8188,17410.0
2022-10-21 12:10:00,144.74,144.74,144.45,144.51,13510.0,140.8188,140.8188,140.5367,140.595,13510.0
2022-10-21 12:20:00,144.49,144.73,144.0,144.06,37938.0,140.5756,140.8091,140.0988,140.1572,37938.0
2022-10-21 12:30:00,144.03,144.78,143.96,144.35,57353.0,140.128,140.8577,140.0599,140.4394,57353.0
2022-10-21 12:40:00,144.38,145.69,144.35,145.68,7097.0,140.4685,141.7431,140.4394,141.7333,7097.0
2022-10-21 12:50:00,145.67,145.9,145.53,145.62,11168.0,141.7236,141.9474,141.5874,141.675,11168.0
2022-10-21 13:00:00,145.61,145.88,145.58,145.59,9416.0,141.6652,141.9279,141.636,141.6458,9416.0
2022-10-21 13:10:00,145.62,145.9,145.47,145.9,8323.0,141.675,141.9474,141.529,141.9474,8323.0
2022-10-21 13:20:00,145.87,146.01,145.51,145.83,8311.0,141.9182,142.0544,141.5679,141.8793,8311.0
2022-10-21 13:30:00,145.82,145.98,145.59,145.76,7515.0,141.8695,142.0252,141.6458,141.8112,7515.0
2022-10-21 13:40:00,145.81,145.98,145.75,145.83,14690.0,141.8598,142.0252,141.8014,141.8793,14690.0
2022-10-21 13:50:00,145.84,145.98,145.69,145.75,10113.0,141.889,142.0252,141.7431,141.8014,10113.0
2022-10-21 14:00:00,145.78,146.23,145.77,146.19,6697.0,141.8306,142.2684,141.8209,142.2295,6697.0
2022-10-21 14:10:00,146.3,146.31,145.73,145.88,13299.0,142.3365,142.3463,141.782,141.9279,13299.0
2022-10-21 14:20:00,145.86,146.08,145.75,146.07,34962.0,141.9085,142.1225,141.8014,142.1128,34962.0
2022-10-21 14:30:00,146.07,146.32,146.04,146.17,8517.0,142.1128,142.356,142.0836,142.2101,8517.0
2022-10-21 14:40:00,146.22,146.22,145.94,146.15,22448.0,142.2587,142.2587,141.9863,142.1906,22448.0
2022-10-21 14:50:00,146.16,146.4,146.0,146.36,22941.0,142.2003,142.4338,142.0447,142.3949,22941.0
2022-10-21 15:00:00,146.42,146.72,146.17,146.72,23680.0,142.4533,142.7452,142.2101,142.7452,23680.0
2022-10-21 15:10:00,146.7,147.28,146.7,147.25,19216.0,142.7257,143.29,142.7257,143.2608,19216.0
2022-10-21 15:20:00,147.24,147.55,147.21,147.52,12338.0,143.2511,143.5527,143.2219,143.5235,12338.0
2022-10-21 15:30:00,147.49,147.69,147.3,147.6,29866.0,143.4943,143.6889,143.3094,143.6013,29866.0
2022-10-21 15:40:00,147.56,147.62,147.24,147.32,70923.0,143.5624,143.6208,143.2511,143.3289,70923.0
2022-10-21 15:50:00,147.31,147.45,147.1,147.19,146573.0,143.3192,143.4554,143.1149,143.2024,146573.0
2022-10-24 09:30:00,148.71,149.27,148.52,148.6,25820.0,144.6812,145.2261,144.4964,144.5742,25820.0
2022-10-24 09:40:00,148.45,149.42,148.31,148.91,38327.0,144.4283,145.372,144.2921,144.8758,38327.0
2022-10-24 09:50:00,149.0,150.27,149.0,149.82,12043.0,144.9634,146.199,144.9634,145.7612,12043.0
2022-10-24 10:00:00,149.78,149.97,148.49,148.51,25160.0,145.7223,145.9071,144.4672,144.4867,25160.0
2022-10-24 10:10:00,148.57,149.05,148.35,148.86,8928.0,144.545,145.012,144.331,144.8272,8928.0
2022-10-24 10:20:00,148.72,148.86,148.32,148.8,13186.0,144.691,144.8272,144.3018,144.7688,13186.0
2022-10-24 10:30:00,148.84,149.35,148.64,149.32,28309.0,144.8077,145.3039,144.6131,145.2747,28309.0
2022-10-24 10:40:00,149.44,149.45,149.01,149.27,13811.0,145.3915,145.4012,144.9731,145.2261,13811.0
2022-10-24 10:50:00,149.22,149.73,149.11,149.54,13687.0,145.1774,145.6736,145.0704,145.4888,13687.0
2022-10-24 11:00:00,149.52,149.85,149.36,149.51,15127.0,145.4693,145.7904,145.3136,145.4596,15127.0
2022-10-24 11:10:00,149.53,149.94,149.37,149.75,13120.0,145.479,145.8779,145.3234,145.6931,13120.0
2022-10-24 11:20:00,149.72,150.61,149.72,150.17,74911.0,145.6639,146.5298,145.6639,146.1017,74911.0
2022-10-24 11:30:00,150.21,150.36,149.9,150.0,48632.0,146.1406,146.2865,145.839,145.9363,48632.0
2022-10-24 11:40:00,150.16,150.39,149.81,149.94,86738.0,146.092,146.3157,145.7514,145.8779,86738.0
2022-10-24 11:50:00,149.8,150.48,149.8,150.29,13218.0,145.7417,146.4033,145.7417,146.2184,13218.0
2022-10-24 12:00:00,150.14,150.24,149.96,150.23,3363.0,146.0725,146.1698,145.8974,146.1601,3363.0
2022-10-24 12:10:00,150.33,150.45,150.12,150.28,5203.0,146.2574,146.3741,146.053,146.2087,5203.0
2022-10-24 12:20:00,150.5,150.65,150.24,150.25,10809.0,146.4227,146.5687,146.1698,146.1795,10809.0
2022-10-24 12:30:00,150.32,150.39,150.17,150.27,11457.0,146.2476,146.3157,146.1017,146.199,11457.0
2022-10-24 12:40:00,150.17,150.2,149.91,149.92,8586.0,146.1017,146.1309,145.8487,145.8585,8586.0
2022-10-24 12:50:00,149.74,149.96,149.52,149.52,7832.0,145.6833,145.8974,145.4693,145.4693,7832.0
2022-10-24 13:00:00,149.55,149.67,149.42,149.53,5839.0,145.4985,145.6152,145.372,145.479,5839.0
2022-10-24 13:10:00,149.59,149.6,149.11,149.26,6750.0,145.5374,145.5471,145.0704,145.2163,6750.0
2022-10-24 13:20:00,149.26,149.26,148.86,149.04,14774.0,145.2163,145.2163,144.8272,145.0023,14774.0
2022-10-24 13:30:00,149.06,149.12,148.86,148.98,4988.0,145.0218,145.0801,144.8272,144.9439,4988.0
2022-10-24 13:40:00,149.06,149.31,149.05,149.15,5990.0,145.0218,145.265,145.012,145.1093,5990.0
2022-10-24 13:50:00,149.16,149.33,149.06,149.22,3790.0,145.1191,145.2844,145.0218,145.1774,3790.0
2022-10-24 14:00:00,149.22,149.51,149.18,149.3,10887.0,145.1774,145.4596,145.1385,145.2553,10887.0
2022-10-24 14:10:00,149.27,149.32,149.03,149.08,9114.0,145.2261,145.2747,144.9926,145.0412,9114.0
2022-10-24 14:20:00,149.0,149.24,148.86,149.11,11945.0,144.9634,145.1969,144.8272,145.0704,11945.0
2022-10-24 14:30:00,149.12,149.29,149.1,149.23,11739.0,145.0801,145.2455,145.0607,145.1872,11739.0
2022-10-24 14:40:00,149.17,149.76,149.12,149.72,8488.0,145.1288,145.7028,145.0801,145.6639,8488.0
2022-10-24 14:50:00,149.73,150.06,149.66,150.06,12658.0,145.6736,145.9947,145.6055,145.9947,12658.0
2022-10-24 15:00:00,150.02,150.02,149.84,149.89,7881.0,145.9558,145.9558,145.7806,145.8293,7881.0
2022-10-24 15:10:00,149.89,150.02,149.67,149.72,18182.0,145.8293,145.9558,145.6152,145.6639,18182.0
2022-10-24 15:20:00,149.67,149.79,149.57,149.69,8675.0,145.6152,145.732,145.5179,145.6347,8675.0
2022-10-24 15:30:00,149.69,149.79,149.52,149.57,9973.0,145.6347,145.732,145.4693,145.5179,9973.0
2022-10-24 15:40:00,149.52,149.71,149.46,149.46,12274.0,145.4693,145.6542,145.4109,145.4109,12274.0
2022-10-24 15:50:00,149.43,149.55,149.22,149.44,63796.0,145.3817,145.4985,145.1774,145.3915,63796.0
2022-10-25 09:30:00,149.26,150.83,149.26,150.66,32427.0,145.2163,146.7438,145.2163,146.5784,32427.0
2022-10-25 09:40:00,150.52,151.56,150.38,151.56,15279.0,146.4422,147.454,146.306,147.454,15279.0
2022-10-25 09:50:00,151.7,151.7,150.82,151.61,22938.0,147.5902,147.5902,146.7341,147.5027,22938.0
2022-10-25 10:00:00,151.61,151.61,150.78,150.84,21089.0,147.5027,147.5027,146.6952,146.7535,21089.0
2022-10-25 10:10:00,150.85,150.97,150.4,150.45,13691.0,146.7633,146.88,146.3255,146.3741,13691.0
2022-10-25 10:20:00,150.55,151.2,150.22,151.09,37031.0,146.4714,147.1038,146.1503,146.9968,37031.0
2022-10-25 10:30:00,151.15,151.75,150.94,151.5,51901.0,147.0551,147.6389,146.8508,147.3957,51901.0
2022-10-25 10:40:00,151.46,151.66,151.21,151.29,11298.0,147.3567,147.5513,147.1135,147.1913,11298.0
2022-10-25 10:50:00,151.37,151.41,151.24,151.39,7851.0,147.2692,147.3081,147.1427,147.2886,7851.0
2022-10-25 11:00:00,151.43,151.53,151.22,151.51,33597.0,147.3276,147.4248,147.1232,147.4054,33597.0
2022-10-25 11:10:00,151.46,151.53,151.21,151.39,13288.0,147.3567,147.4248,147.1135,147.2886,13288.0
2022-10-25 11:20:00,151.36,151.51,151.22,151.47,10318.0,147.2595,147.4054,147.1232,147.3665,10318.0
2022-10-25 11:30:00,151.43,151.59,151.36,151.44,13501.0,147.3276,147.4832,147.2595,147.3373,13501.0
2022-10-25 11:40:00,151.42,151.65,151.29,151.65,11605.0,147.3178,147.5416,147.1913,147.5416,11605.0
2022-10-25 11:50:00,151.69,151.82,151.47,151.53,6858.0,147.5805,147.707,147.3665,147.4248,6858.0
2022-10-25 12:00:00,151.53,151.67,151.44,151.61,14020.0,147.4248,147.5611,147.3373,147.5027,14020.0
2022-10-25 12:10:00,151.61,152.0,151.55,151.98,7555.0,147.5027,147.8821,147.4443,147.8627,7555.0
2022-10-25 12:20:00,152.02,152.02,151.85,151.88,10550.0,147.9016,147.9016,147.7362,147.7654,10550.0
2022-10-25 12:30:00,151.86,151.9,151.64,151.65,8071.0,147.7459,147.7848,147.5319,147.5416,8071.0
2022-10-25 12:40:00,151.65,151.7,151.53,151.61,6561.0,147.5416,147.5902,147.4248,147.5027,6561.0
2022-10-25 12:50:00,151.59,151.7,151.52,151.57,7113.0,147.4832,147.5902,147.4151,147.4638,7113.0
2022-10-25 13:00:00,151.62,151.86,151.57,151.86,7877.0,147.5124,147.7459,147.4638,147.7459,7877.0
2022-10-25 13:10:00,151.81,151.89,151.53,151.58,8142.0,147.6973,147.7751,147.4248,147.4735,8142.0
2022-10-25 13:20:00,151.54,151.77,151.49,151.71,13107.0,147.4346,147.6583,147.3859,147.6,13107.0
2022-10-25 13:30:00,151.76,151.88,151.61,151.69,9628.0,147.6486,147.7654,147.5027,147.5805,9628.0
2022-10-25 13:40:00,151.67,151.73,151.58,151.63,16664.0,147.5611,147.6194,147.4735,147.5221,16664.0
2022-10-25 13:50:00,151.62,151.67,151.29,151.59,19679.0,147.5124,147.5611,147.1913,147.4832,19679.0
2022-10-25 14:00:00,151.58,151.84,151.57,151.73,9636.0,147.4735,147.7264,147.4638,147.6194,9636.0
2022-10-25 14:10:00,151.72,151.89,151.62,151.74,5708.0,147.6097,147.7751,147.5124,147.6292,5708.0
2022-10-25 14:20:00,151.9,151.93,151.77,151.89,27075.0,147.7848,147.814,147.6583,147.7751,27075.0
2022-10-25 14:30:00,151.9,152.25,151.84,152.25,20505.0,147.7848,148.1253,147.7264,148.1253,20505.0
2022-10-25 14:40:00,152.23,152.25,151.76,151.86,10599.0,148.1059,148.1253,147.6486,147.7459,10599.0
2022-10-25 14:50:00,151.88,152.06,151.73,151.76,34592.0,147.7654,147.9405,147.6194,147.6486,34592.0
2022-10-25 15:00:00,151.8,151.91,151.7,151.9,9781.0,147.6875,147.7946,147.5902,147.7848,9781.0
2022-10-25 15:10:00,151.89,151.93,151.8,151.85,12243.0,147.7751,147.814,147.6875,147.7362,12243.0
2022-10-25 15:20:00,151.81,152.12,151.8,152.07,15094.0,147.6973,147.9989,147.6875,147.9502,15094.0
2022-10-25 15:30:00,152.13,152.29,152.07,152.22,20837.0,148.0086,148.1643,147.9502,148.0962,20837.0
2022-10-25 15:40:00,152.25,152.5,152.07,152.49,40079.0,148.1253,148.3686,147.9502,148.3588,40079.0
2022-10-25 15:50:00,152.49,152.55,152.11,152.29,248320.0,148.3588,148.4172,147.9891,148.1643,248320.0
2022-10-26 09:30:00,152.19,153.96,151.71,153.73,38974.0,148.067,149.789,147.6,149.5652,38974.0
2022-10-26 09:40:00,153.76,153.86,152.7,153.66,18196.0,149.5944,149.6917,148.5631,149.4971,18196.0
2022-10-26 09:50:00,153.64,153.81,152.61,152.62,16436.0,149.4777,149.6431,148.4756,148.4853,16436.0
2022-10-26 10:00:00,152.73,153.83,152.61,153.18,37625.0,148.5923,149.6625,148.4756,149.0301,37625.0
2022-10-26 10:10:00,153.24,153.54,152.96,153.22,46566.0,149.0885,149.3804,148.8161,149.0691,46566.0
2022-10-26 10:20:00,153.22,153.28,152.55,153.13,30341.0,149.0691,149.1274,148.4172,148.9815,30341.0
2022-10-26 10:30:00,153.14,153.32,152.77,153.18,19185.0,148.9912,149.1664,148.6313,149.0301,19185.0
2022-10-26 10:40:00,153.25,153.98,153.21,153.96,16360.0,149.0982,149.8085,149.0593,149.789,16360.0
2022-10-26 10:50:00,153.91,154.26,153.62,153.84,28144.0,149.7404,150.0809,149.4582,149.6723,28144.0
2022-10-26 11:00:00,153.96,154.51,153.91,154.33,18457.0,149.789,150.3241,149.7404,150.149,18457.0
2022-10-26 11:10:00,154.17,154.53,154.12,154.35,13284.0,149.9933,150.3436,149.9447,150.1684,13284.0
2022-10-26 11:20:00,154.24,154.7,154.21,154.52,19842.0,150.0614,150.509,150.0322,150.3338,19842.0
2022-10-26 11:30:00,154.45,154.92,154.45,154.56,16170.0,150.2657,150.723,150.2657,150.3728,16170.0
2022-10-26 11:40:00,154.52,154.64,154.26,154.43,10598.0,150.3338,150.4506,150.0809,150.2463,10598.0
2022-10-26 11:50:00,154.47,154.48,154.12,154.21,13930.0,150.2852,150.2949,149.9447,150.0322,13930.0
2022-10-26 12:00:00,154.29,154.57,154.09,154.21,24089.0,150.1101,150.3825,149.9155,150.0322,24089.0
2022-10-26 12:10:00,154.28,154.49,154.1,154.3,4817.0,150.1003,150.3047,149.9252,150.1198,4817.0
2022-10-26 12:20:00,154.29,154.35,154.04,154.17,10414.0,150.1101,150.1684,149.8668,149.9933,10414.0
2022-10-26 12:30:00,154.16,154.31,153.82,153.82,8409.0,149.9836,150.1295,149.6528,149.6528,8409.0
2022-10-26 12:40:00,153.83,154.02,153.56,153.56,17182.0,149.6625,149.8474,149.3999,149.3999,17182.0
2022-10-26 12:50:00,153.5,153.69,153.1,153.24,11631.0,149.3415,149.5263,148.9523,149.0885,11631.0
2022-10-26 13:00:00,153.18,153.2,152.81,153.04,9248.0,149.0301,149.0496,148.6702,148.8939,9248.0
2022-10-26 13:10:00,152.9,152.98,152.59,152.77,10531.0,148.7577,148.8356,148.4561,148.6313,10531.0
2022-10-26 13:20:00,152.79,152.81,152.34,152.4,22746.0,148.6507,148.6702,148.2129,148.2713,22746.0
2022-10-26 13:30:00,152.41,152.5,152.11,152.3,26742.0,148.281,148.3686,147.9891,148.174,26742.0
2022-10-26 13:40:00,152.32,152.5,152.18,152.32,24130.0,148.1934,148.3686,148.0572,148.1934,24130.0
2022-10-26 13:50:00,152.33,152.44,152.11,152.12,27146.0,148.2032,148.3102,147.9891,147.9989,27146.0
2022-10-26 14:00:00,152.15,152.49,152.14,152.3,45878.0,148.028,148.3588,148.0183,148.174,45878.0
2022-10-26 14:10:00,152.27,152.45,152.11,152.25,20978.0,148.1448,148.3199,147.9891,148.1253,20978.0
2022-10-26 14:20:00,152.25,152.25,151.81,151.81,16579.0,148.1253,148.1253,147.6973,147.6973,16579.0
2022-10-26 14:30:00,151.88,152.03,151.76,151.93,18719.0,147.7654,147.9113,147.6486,147.814,18719.0
2022-10-26 14:40:00,151.99,152.06,151.51,151.66,23833.0,147.8724,147.9405,147.4054,147.5513,23833.0
2022-10-26 14:50:00,151.65,151.8,151.54,151.69,25576.0,147.5416,147.6875,147.4346,147.5805,25576.0
2022-10-26 15:00:00,151.69,151.7,151.22,151.36,61429.0,147.5805,147.5902,147.1232,147.2595,61429.0
2022-10-26 15:10:00,151.34,151.7,151.13,151.53,33339.0,147.24,147.5902,147.0357,147.4248,33339.0
2022-10-26 15:20:00,151.55,151.65,151.16,151.46,37804.0,147.4443,147.5416,147.0649,147.3567,37804.0
2022-10-26 15:30:00,151.48,151.64,151.32,151.53,31412.0,147.3762,147.5319,147.2205,147.4248,31412.0
2022-10-26 15:40:00,151.52,151.87,151.42,151.87,49212.0,147.4151,147.7556,147.3178,147.7556,49212.0
2022-10-26 15:50:00,151.8,151.8,151.47,151.61,120063.0,147.6875,147.6875,147.3665,147.5027,120063.0
2022-10-27 09:30:00,152.61,152.96,152.07,152.45,43807.0,148.4756,148.8161,147.9502,148.3199,43807.0
2022-10-27 09:40:00,152.32,152.34,151.28,151.37,35622.0,148.1934,148.2129,147.1816,147.2692,35622.0
2022-10-27 09:50:00,151.28,151.49,149.9,149.99,32280.0,147.1816,147.3859,145.839,145.9266,32280.0
2022-10-27 10:00:00,149.99,150.41,149.52,150.1,66825.0,145.9266,146.3352,145.4693,146.0336,66825.0
2022-10-27 10:10:00,150.06,151.57,149.67,151.26,44012.0,145.9947,147.4638,145.6152,147.1622,44012.0
2022-10-27 10:20:00,151.39,151.68,151.06,151.61,60898.0,147.2886,147.5708,146.9676,147.5027,60898.0
2022-10-27 10:30:00,151.66,152.0,151.11,151.31,34311.0,147.5513,147.8821,147.0162,147.2108,34311.0
2022-10-27 10:40:00,151.37,151.42,150.87,151.11,41826.0,147.2692,147.3178,146.7827,147.0162,41826.0
2022-10-27 10:50:00,151.13,151.69,151.02,151.02,23193.0,147.0357,147.5805,146.9287,146.9287,23193.0
2022-10-27 11:00:00,151.02,151.53,150.92,151.53,26419.0,146.9287,147.4248,146.8314,147.4248,26419.0
2022-10-27 11:10:00,151.67,151.76,151.16,151.39,18444.0,147.5611,147.6486,147.0649,147.2886,18444.0
2022-10-27 11:20:00,151.36,151.69,151.24,151.47,20477.0,147.2595,147.5805,147.1427,147.3665,20477.0
2022-10-27 11:30:00,151.48,151.48,150.95,151.0,28709.0,147.3762,147.3762,146.8606,146.9092,28709.0
2022-10-27 11:40:00,151.03,151.36,151.02,151.34,17207.0,146.9384,147.2595,146.9287,147.24,17207.0
2022-10-27 11:50:00,151.29,151.36,151.1,151.12,12985.0,147.1913,147.2595,147.0065,147.026,12985.0
2022-10-27 12:00:00,151.15,151.66,151.14,151.53,20973.0,147.0551,147.5513,147.0454,147.4248,20973.0
2022-10-27 12:10:00,151.48,151.68,151.43,151.51,56838.0,147.3762,147.5708,147.3276,147.4054,56838.0
2022-10-27 12:20:00,151.53,151.64,151.27,151.27,13118.0,147.4248,147.5319,147.1719,147.1719,13118.0
2022-10-27 12:30:00,151.25,151.65,151.25,151.61,9593.0,147.1524,147.5416,147.1524,147.5027,9593.0
2022-10-27 12:40:00,151.6,151.88,151.53,151.81,15831.0,147.4929,147.7654,147.4248,147.6973,15831.0
2022-10-27 12:50:00,151.9,151.94,151.72,151.88,17108.0,147.7848,147.8237,147.6097,147.7654,17108.0
2022-10-27 13:00:00,151.85,152.23,151.7,152.23,8065.0,147.7362,148.1059,147.5902,148.1059,8065.0
2022-10-27 13:10:00,152.24,152.44,152.2,152.22,10313.0,148.1156,148.3102,148.0767,148.0962,10313.0
2022-10-27 13:20:00,152.22,152.56,152.13,152.17,16514.0,148.0962,148.4269,148.0086,148.0475,16514.0
2022-10-27 13:30:00,152.14,152.14,151.89,151.89,12075.0,148.0183,148.0183,147.7751,147.7751,12075.0
2022-10-27 13:40:00,151.85,151.96,151.8,151.94,15932.0,147.7362,147.8432,147.6875,147.8237,15932.0
2022-10-27 13:50:00,151.91,151.95,151.82,151.83,13508.0,147.7946,147.8335,147.707,147.7167,13508.0
2022-10-27 14:00:00,151.88,151.98,151.78,151.79,13040.0,147.7654,147.8627,147.6681,147.6778,13040.0
2022-10-27 14:10:00,151.78,151.79,151.67,151.75,15157.0,147.6681,147.6778,147.5611,147.6389,15157.0
2022-10-27 14:20:00,151.75,151.97,151.69,151.97,18403.0,147.6389,147.8529,147.5805,147.8529,18403.0
2022-10-27 14:30:00,151.94,151.94,151.63,151.86,15764.0,147.8237,147.8237,147.5221,147.7459,15764.0
2022-10-27 14:40:00,151.78,151.83,151.63,151.64,13539.0,147.6681,147.7167,147.5221,147.5319,13539.0
2022-10-27 14:50:00,151.66,151.82,151.63,151.73,40520.0,147.5513,147.707,147.5221,147.6194,40520.0
2022-10-27 15:00:00,151.75,152.14,151.74,151.9,19453.0,147.6389,148.0183,147.6292,147.7848,19453.0
2022-10-27 15:10:00,151.91,152.25,151.88,152.06,25055.0,147.7946,148.1253,147.7654,147.9405,25055.0
2022-10-27 15:20:00,152.08,152.17,151.98,152.01,22691.0,147.9599,148.0475,147.8627,147.8918,22691.0
2022-10-27 15:30:00,151.98,152.38,151.96,152.25,51514.0,147.8627,148.2518,147.8432,148.1253,51514.0
2022-10-27 15:40:00,152.2,152.25,151.97,152.02,29506.0,148.0767,148.1253,147.8529,147.9016,29506.0
2022-10-27 15:50:00,152.04,152.1,150.88,151.33,199444.0,147.921,147.9794,146.7925,147.2303,199444.0
2022-10-28 09:30:00,152.1,152.15,150.87,151.13,37321.0,147.9794,148.028,146.7827,147.0357,37321.0
2022-10-28 09:40:00,151.23,151.7,150.94,151.13,26989.0,147.133,147.5902,146.8508,147.0357,26989.0
2022-10-28 09:50:00,151.02,151.25,150.68,151.06,76539.0,146.9287,147.1524,146.5979,146.9676,76539.0
2022-10-28 10:00:00,151.02,151.4,150.52,151.34,20909.0,146.9287,147.2984,146.4422,147.24,20909.0
2022-10-28 10:10:00,151.44,151.67,150.72,151.58,11703.0,147.3373,147.5611,146.6368,147.4735,11703.0
2022-10-28 10:20:00,151.58,152.09,151.49,152.0,26809.0,147.4735,147.9697,147.3859,147.8821,26809.0
2022-10-28 10:30:00,152.02,152.14,151.85,152.02,21405.0,147.9016,148.0183,147.7362,147.9016,21405.0
2022-10-28 10:40:00,152.13,152.42,151.87,152.28,19475.0,148.0086,148.2907,147.7556,148.1545,19475.0
2022-10-28 10:50:00,152.34,152.36,152.05,152.09,18073.0,148.2129,148.2324,147.9308,147.9697,18073.0
2022-10-28 11:00:00,152.05,152.22,151.79,152.07,22342.0,147.9308,148.0962,147.6778,147.9502,22342.0
2022-10-28 11:10:00,152.09,152.25,151.74,151.84,10076.0,147.9697,148.1253,147.6292,147.7264,10076.0
2022-10-28 11:20:00,151.83,152.12,151.75,151.81,9976.0,147.7167,147.9989,147.6389,147.6973,9976.0
2022-10-28 11:30:00,151.89,152.19,151.84,152.18,4816.0,147.7751,148.067,147.7264,148.0572,4816.0
2022-10-28 11:40:00,152.21,152.62,152.18,152.57,7154.0,148.0864,148.4853,148.0572,148.4367,7154.0
2022-10-28 11:50:00,152.58,152.79,152.5,152.55,9919.0,148.4464,148.6507,148.3686,148.4172,9919.0
2022-10-28 12:00:00,152.51,152.84,152.51,152.79,7389.0,148.3783,148.6994,148.3783,148.6507,7389.0
2022-10-28 12:10:00,152.72,153.33,152.7,153.28,10655.0,148.5826,149.1761,148.5631,149.1274,10655.0
2022-10-28 12:20:00,153.5,153.64,153.37,153.59,5465.0,149.3415,149.4777,149.215,149.429,5465.0
2022-10-28 12:30:00,153.64,153.88,153.54,153.55,9692.0,149.4777,149.7112,149.3804,149.3901,9692.0
2022-10-28 12:40:00,153.59,153.59,153.38,153.5,7078.0,149.429,149.429,149.2247,149.3415,7078.0
2022-10-28 12:50:00,153.52,153.56,153.32,153.33,5707.0,149.3609,149.3999,149.1664,149.1761,5707.0
2022-10-28 13:00:00,153.33,153.52,153.33,153.41,7402.0,149.1761,149.3609,149.1761,149.2539,7402.0
2022-10-28 13:10:00,153.44,153.52,153.23,153.27,9192.0,149.2831,149.3609,149.0788,149.1177,9192.0
2022-10-28 13:20:00,153.3,153.42,153.27,153.36,5756.0,149.1469,149.2636,149.1177,149.2053,5756.0
2022-10-28 13:30:00,153.34,153.47,153.27,153.42,7665.0,149.1858,149.3123,149.1177,149.2636,7665.0
2022-10-28 13:40:00,153.42,153.65,153.37,153.47,14824.0,149.2636,149.4874,149.215,149.3123,14824.0
2022-10-28 13:50:00,153.44,153.49,152.89,152.98,32344.0,149.2831,149.3317,148.748,148.8356,32344.0
2022-10-28 14:00:00,152.95,153.1,152.75,153.05,22331.0,148.8064,148.9523,148.6118,148.9037,22331.0
2022-10-28 14:10:00,153.04,153.21,153.0,153.05,9404.0,148.8939,149.0593,148.855,148.9037,9404.0
2022-10-28 14:20:00,153.02,153.15,153.02,153.07,10066.0,148.8745,149.001,148.8745,148.9231,10066.0
2022-10-28 14:30:00,153.06,153.25,153.05,153.21,9381.0,148.9134,149.0982,148.9037,149.0593,9381.0
2022-10-28 14:40:00,153.21,153.37,153.17,153.34,22308.0,149.0593,149.215,149.0204,149.1858,22308.0
2022-10-28 14:50:00,153.36,153.47,153.25,153.32,20397.0,149.2053,149.3123,149.0982,149.1664,20397.0
2022-10-28 15:00:00,153.32,153.42,153.24,153.37,29897.0,149.1664,149.2636,149.0885,149.215,29897.0
2022-10-28 15:10:00,153.35,153.46,153.21,153.24,23867.0,149.1955,149.3026,149.0593,149.0885,23867.0
2022-10-28 15:20:00,153.25,153.37,153.17,153.23,24173.0,149.0982,149.215,149.0204,149.0788,24173.0
2022-10-28 15:30:00,153.21,153.21,152.95,153.06,24344.0,149.0593,149.0593,148.8064,148.9134,24344.0
2022-10-28 15:40:00,153.1,153.25,153.01,153.25,30537.0,148.9523,149.0982,148.8648,149.0982,30537.0
2022-10-28 15:50:00,153.24,153.53,153.19,153.31,134390.0,149.0885,149.3707,149.0399,149.1566,134390.0
2022-10-31 09:30:00,152.11,152.94,152.06,152.9,35554.0,148.3081,149.1174,148.2594,149.0784,35554.0
2022-10-31 09:40:00,152.87,153.34,152.11,152.23,16873.0,149.0491,149.5074,148.3081,148.4251,16873.0
2022-10-31 09:50:00,152.21,152.73,151.85,152.07,12816.0,148.4056,148.9126,148.0546,148.2691,12816.0
2022-10-31 10:00:00,152.09,152.25,150.82,150.89,14827.0,148.2886,148.4446,147.0504,147.1186,14827.0
2022-10-31 10:10:00,150.89,151.72,150.66,151.72,28320.0,147.1186,147.9279,146.8944,147.9279,28320.0
2022-10-31 10:20:00,151.62,151.77,151.15,151.27,34421.0,147.8304,147.9766,147.3721,147.4891,34421.0
2022-10-31 10:30:00,151.19,151.27,150.86,150.92,15023.0,147.4111,147.4891,147.0894,147.1479,15023.0
2022-10-31 10:40:00,150.91,151.81,150.91,151.25,31359.0,147.1381,148.0156,147.1381,147.4696,31359.0
2022-10-31 10:50:00,151.33,151.53,150.98,151.25,13880.0,147.5476,147.7426,147.2064,147.4696,13880.0
2022-10-31 11:00:00,151.16,151.49,151.0,151.39,17205.0,147.3819,147.7036,147.2259,147.6061,17205.0
2022-10-31 11:10:00,151.41,151.48,151.01,151.08,17124.0,147.6256,147.6939,147.2356,147.3039,17124.0
2022-10-31 11:20:00,151.08,151.56,151.04,151.56,29820.0,147.3039,147.7719,147.2649,147.7719,29820.0
2022-10-31 11:30:00,151.55,151.76,151.43,151.54,13667.0,147.7621,147.9669,147.6451,147.7524,13667.0
2022-10-31 11:40:00,151.56,152.3,151.56,152.25,15124.0,147.7719,148.4934,147.7719,148.4446,15124.0
2022-10-31 11:50:00,152.28,152.37,151.41,151.55,11124.0,148.4739,148.5616,147.6256,147.7621,11124.0
2022-10-31 12:00:00,151.45,151.87,151.25,151.36,15678.0,147.6646,148.0741,147.4696,147.5769,15678.0
2022-10-31 12:10:00,151.36,152.3,151.36,151.86,18009.0,147.5769,148.4934,147.5769,148.0644,18009.0
2022-10-31 12:20:00,151.93,152.01,151.39,151.39,10450.0,148.1326,148.2106,147.6061,147.6061,10450.0
2022-10-31 12:30:00,151.37,151.52,151.15,151.36,7470.0,147.5866,147.7329,147.3721,147.5769,7470.0
2022-10-31 12:40:00,151.36,151.52,151.13,151.14,15131.0,147.5769,147.7329,147.3526,147.3624,15131.0
2022-10-31 12:50:00,151.06,151.26,151.04,151.22,5171.0,147.2844,147.4794,147.2649,147.4404,5171.0
2022-10-31 13:00:00,151.28,151.4,151.1,151.15,10683.0,147.4989,147.6159,147.3234,147.3721,10683.0
2022-10-31 13:10:00,151.11,151.16,150.9,150.98,17941.0,147.3331,147.3819,147.1284,147.2064,17941.0
2022-10-31 13:20:00,151.06,151.3,151.03,151.21,6855.0,147.2844,147.5184,147.2551,147.4306,6855.0
2022-10-31 13:30:00,151.26,151.34,151.12,151.12,7289.0,147.4794,147.5574,147.3429,147.3429,7289.0
2022-10-31 13:40:00,151.1,151.16,150.64,150.78,10371.0,147.3234,147.3819,146.8749,147.0114,10371.0
2022-10-31 13:50:00,150.78,150.93,150.52,150.8,22707.0,147.0114,147.1576,146.7579,147.0309,22707.0
2022-10-31 14:00:00,150.77,151.06,150.7,150.8,6106.0,147.0016,147.2844,146.9334,147.0309,6106.0
2022-10-31 14:10:00,150.82,150.87,150.61,150.71,8166.0,147.0504,147.0991,146.8456,146.9431,8166.0
2022-10-31 14:20:00,150.75,150.82,150.61,150.64,6907.0,146.9821,147.0504,146.8456,146.8749,6907.0
2022-10-31 14:30:00,150.59,150.94,150.5,150.92,9817.0,146.8261,147.1674,146.7384,147.1479,9817.0
2022-10-31 14:40:00,150.87,151.07,150.77,150.91,12965.0,147.0991,147.2941,147.0016,147.1381,12965.0
2022-10-31 14:50:00,150.85,151.09,150.54,150.62,8401.0,147.0796,147.3136,146.7774,146.8554,8401.0
2022-10-31 15:00:00,150.53,150.53,149.9,149.91,19574.0,146.7676,146.7676,146.1534,146.1631,19574.0
2022-10-31 15:10:00,149.86,150.06,149.83,150.04,28193.0,146.1144,146.3094,146.0851,146.2899,28193.0
2022-10-31 15:20:00,150.0,150.45,149.97,150.44,18653.0,146.2509,146.6896,146.2216,146.6799,18653.0
2022-10-31 15:30:00,150.41,150.86,150.33,150.59,38527.0,146.6506,147.0894,146.5726,146.8261,38527.0
2022-10-31 15:40:00,150.6,150.71,150.56,150.62,40290.0,146.8359,146.9431,146.7969,146.8554,40290.0
2022-10-31 15:50:00,150.63,150.86,150.32,150.73,170037.0,146.8651,147.0894,146.5629,146.9626,170037.0
2022-11-01 09:30:00,151.4,154.48,150.58,153.75,61904.0,147.6159,150.6189,146.8164,149.9071,61904.0
2022-11-01 09:40:00,153.9,154.91,153.18,153.25,90404.0,150.0534,151.0381,149.3514,149.4196,90404.0
2022-11-01 09:50:00,153.31,153.84,152.94,153.8,30898.0,149.4781,149.9949,149.1174,149.9559,30898.0
2022-11-01 10:00:00,153.89,153.92,152.79,152.79,45011.0,150.0436,150.0729,148.9711,148.9711,45011.0
2022-11-01 10:10:00,153.06,153.79,152.96,152.96,39992.0,149.2344,149.9461,149.1369,149.1369,39992.0
2022-11-01 10:20:00,152.95,153.65,152.63,153.61,24419.0,149.1271,149.8096,148.8151,149.7706,24419.0
2022-11-01 10:30:00,153.6,153.79,153.28,153.28,12732.0,149.7609,149.9461,149.4489,149.4489,12732.0
2022-11-01 10:40:00,153.22,153.28,152.13,152.27,21220.0,149.3904,149.4489,148.3276,148.4641,21220.0
2022-11-01 10:50:00,152.09,152.27,151.16,151.28,16281.0,148.2886,148.4641,147.3819,147.4989,16281.0
2022-11-01 11:00:00,151.28,151.51,150.83,150.94,21598.0,147.4989,147.7231,147.0601,147.1674,21598.0
2022-11-01 11:10:00,150.95,151.56,150.82,150.96,40170.0,147.1771,147.7719,147.0504,147.1869,40170.0
2022-11-01 11:20:00,151.0,151.01,150.49,150.86,18228.0,147.2259,147.2356,146.7286,147.0894,18228.0
2022-11-01 11:30:00,150.9,151.21,150.43,150.62,13920.0,147.1284,147.4306,146.6701,146.8554,13920.0
2022-11-01 11:40:00,150.68,151.04,150.38,150.9,11276.0,146.9139,147.2649,146.6214,147.1284,11276.0
2022-11-01 11:50:00,150.92,151.33,150.79,151.1,10454.0,147.1479,147.5476,147.0211,147.3234,10454.0
2022-11-01 12:00:00,151.12,151.98,151.12,151.62,18735.0,147.3429,148.1814,147.3429,147.8304,18735.0
2022-11-01 12:10:00,151.68,151.93,151.55,151.65,13667.0,147.8889,148.1326,147.7621,147.8596,13667.0
2022-11-01 12:20:00,151.71,151.8,151.41,151.6,19594.0,147.9181,148.0059,147.6256,147.8109,19594.0
2022-11-01 12:30:00,151.67,151.78,151.49,151.54,15472.0,147.8791,147.9864,147.7036,147.7524,15472.0
2022-11-01 12:40:00,151.53,151.97,151.36,151.65,10618.0,147.7426,148.1716,147.5769,147.8596,10618.0
2022-11-01 12:50:00,151.72,151.76,151.47,151.68,5489.0,147.9279,147.9669,147.6841,147.8889,5489.0
2022-11-01 13:00:00,151.76,152.19,151.7,151.99,16858.0,147.9669,148.3861,147.9084,148.1911,16858.0
2022-11-01 13:10:00,152.09,152.58,152.06,152.42,10801.0,148.2886,148.7664,148.2594,148.6104,10801.0
2022-11-01 13:20:00,152.45,152.45,152.21,152.3,6214.0,148.6396,148.6396,148.4056,148.4934,6214.0
2022-11-01 13:30:00,152.23,152.3,152.11,152.24,8359.0,148.4251,148.4934,148.3081,148.4349,8359.0
2022-11-01 13:40:00,152.35,152.58,152.29,152.53,15138.0,148.5421,148.7664,148.4836,148.7176,15138.0
2022-11-01 13:50:00,152.52,152.56,152.3,152.49,8596.0,148.7079,148.7469,148.4934,148.6786,8596.0
2022-11-01 14:00:00,152.54,152.86,152.54,152.84,17952.0,148.7274,149.0394,148.7274,149.0199,17952.0
2022-11-01 14:10:00,152.83,152.99,152.8,152.85,23608.0,149.0101,149.1661,148.9809,149.0296,23608.0
2022-11-01 14:20:00,152.83,152.83,152.28,152.61,17750.0,149.0101,149.0101,148.4739,148.7956,17750.0
2022-11-01 14:30:00,152.58,152.85,152.45,152.65,22958.0,148.7664,149.0296,148.6396,148.8346,22958.0
2022-11-01 14:40:00,152.67,152.73,152.54,152.58,57706.0,148.8541,148.9126,148.7274,148.7664,57706.0
2022-11-01 14:50:00,152.58,152.99,152.47,152.91,38046.0,148.7664,149.1661,148.6591,149.0881,38046.0
2022-11-01 15:00:00,152.88,153.41,152.82,153.34,14134.0,149.0589,149.5756,149.0004,149.5074,14134.0
2022-11-01 15:10:00,153.33,153.38,153.15,153.28,28310.0,149.4976,149.5464,149.3221,149.4489,28310.0
2022-11-01 15:20:00,153.35,153.38,153.17,153.17,15111.0,149.5171,149.5464,149.3416,149.3416,15111.0
2022-11-01 15:30:00,153.18,153.25,153.06,153.09,24081.0,149.3514,149.4196,149.2344,149.2636,24081.0
2022-11-01 15:40:00,153.08,153.27,152.96,153.27,27788.0,149.2539,149.4391,149.1369,149.4391,27788.0
2022-11-01 15:50:00,153.29,153.32,152.66,152.69,174193.0,149.4586,149.4879,148.8444,148.8736,174193.0
2022-11-02 09:30:00,152.87,153.2,150.38,150.54,31513.0,149.0491,149.3709,146.6214,146.7774,31513.0
2022-11-02 09:40:00,150.26,150.51,149.49,150.0,27170.0,146.5044,146.7481,145.7536,146.2509,27170.0
2022-11-02 09:50:00,150.15,150.81,149.84,150.6,21051.0,146.3971,147.0406,146.0949,146.8359,21051.0
2022-11-02 10:00:00,150.52,150.66,149.71,149.97,22424.0,146.7579,146.8944,145.9681,146.2216,22424.0
2022-11-02 10:10:00,149.95,150.25,149.73,150.03,13772.0,146.2021,146.4946,145.9876,146.2801,13772.0
2022-11-02 10:20:00,150.03,150.28,149.73,150.27,21267.0,146.2801,146.5239,145.9876,146.5141,21267.0
2022-11-02 10:30:00,150.33,150.5,149.89,150.44,14823.0,146.5726,146.7384,146.1436,146.6799,14823.0
2022-11-02 10:40:00,150.38,150.74,150.2,150.25,30698.0,146.6214,146.9724,146.4459,146.4946,30698.0
2022-11-02 10:50:00,150.21,150.55,149.97,149.97,12807.0,146.4556,146.7871,146.2216,146.2216,12807.0
2022-11-02 11:00:00,150.04,150.55,149.76,149.9,38747.0,146.2899,146.7871,146.0169,146.1534,38747.0
2022-11-02 11:10:00,149.94,150.2,149.6,149.86,21086.0,146.1924,146.4459,145.8609,146.1144,21086.0
2022-11-02 11:20:00,149.85,150.15,149.73,149.95,15361.0,146.1046,146.3971,145.9876,146.2021,15361.0
2022-11-02 11:30:00,149.89,149.92,149.68,149.7,15493.0,146.1436,146.1729,145.9389,145.9584,15493.0
2022-11-02 11:40:00,149.8,150.05,149.71,149.83,16884.0,146.0559,146.2996,145.9681,146.0851,16884.0
2022-11-02 11:50:00,149.84,150.06,149.69,149.81,8868.0,146.0949,146.3094,145.9486,146.0656,8868.0
2022-11-02 12:00:00,149.83,149.87,149.56,149.73,18191.0,146.0851,146.1241,145.8219,145.9876,18191.0
2022-11-02 12:10:00,149.71,149.74,149.27,149.49,47399.0,145.9681,145.9974,145.5391,145.7536,47399.0
2022-11-02 12:20:00,149.51,149.82,149.45,149.56,22050.0,145.7731,146.0754,145.7146,145.8219,22050.0
2022-11-02 12:30:00,149.53,149.8,149.52,149.78,26819.0,145.7926,146.0559,145.7829,146.0364,26819.0
2022-11-02 12:40:00,149.81,150.27,149.78,150.24,11754.0,146.0656,146.5141,146.0364,146.4849,11754.0
2022-11-02 12:50:00,150.29,150.53,150.27,150.42,26481.0,146.5336,146.7676,146.5141,146.6604,26481.0
2022-11-02 13:00:00,150.49,150.89,150.45,150.63,19646.0,146.7286,147.1186,146.6896,146.8651,19646.0
2022-11-02 13:10:00,150.65,151.06,150.65,150.8,26470.0,146.8846,147.2844,146.8846,147.0309,26470.0
2022-11-02 13:20:00,150.78,151.15,150.73,151.11,18015.0,147.0114,147.3721,146.9626,147.3331,18015.0
2022-11-02 13:30:00,151.11,151.48,150.99,151.44,21182.0,147.3331,147.6939,147.2161,147.6549,21182.0
2022-11-02 13:40:00,151.49,151.84,151.42,151.74,24853.0,147.7036,148.0449,147.6354,147.9474,24853.0
2022-11-02 13:50:00,151.72,151.95,151.72,151.87,24043.0,147.9279,148.1521,147.9279,148.0741,24043.0
2022-11-02 14:00:00,151.87,153.21,151.6,152.77,52557.0,148.0741,149.3806,147.8109,148.9516,52557.0
2022-11-02 14:10:00,152.81,152.94,152.15,152.64,31283.0,148.9906,149.1174,148.3471,148.8249,31283.0
2022-11-02 14:20:00,152.69,152.96,152.49,152.91,15046.0,148.8736,149.1369,148.6786,149.0881,15046.0
2022-11-02 14:30:00,153.02,153.17,150.57,151.12,28741.0,149.1954,149.3416,146.8066,147.3429,28741.0
2022-11-02 14:40:00,151.27,152.14,150.81,151.2,16922.0,147.4891,148.3374,147.0406,147.4209,16922.0
2022-11-02 14:50:00,150.86,150.88,149.75,150.33,47109.0,147.0894,147.1089,146.0071,146.5726,47109.0
2022-11-02 15:00:00,150.29,151.18,150.24,151.08,29829.0,146.5336,147.4014,146.4849,147.3039,29829.0
2022-11-02 15:10:00,150.9,150.97,149.86,150.0,28328.0,147.1284,147.1966,146.1144,146.2509,28328.0
2022-11-02 15:20:00,149.99,150.12,148.9,149.25,50985.0,146.2411,146.3679,145.1783,145.5196,50985.0
2022-11-02 15:30:00,149.14,149.22,148.58,149.0,39785.0,145.4124,145.4904,144.8663,145.2758,39785.0
2022-11-02 15:40:00,148.96,149.09,148.5,148.56,55251.0,145.2368,145.3636,144.7883,144.8468,55251.0
2022-11-02 15:50:00,148.54,148.56,147.19,147.35,219433.0,144.8273,144.8468,143.5111,143.6671,219433.0
2022-11-03 09:30:00,134.15,134.15,126.24,126.72,359031.0,130.797,130.797,123.0847,123.5527,359031.0
2022-11-03 09:40:00,126.52,127.07,124.14,126.66,279974.0,123.3577,123.894,121.0372,123.4942,279974.0
2022-11-03 09:50:00,126.64,128.25,126.45,127.0,409249.0,123.4747,125.0445,123.2895,123.8257,409249.0
2022-11-03 10:00:00,127.09,127.55,126.0,126.88,266984.0,123.9135,124.362,122.8507,123.7087,266984.0
2022-11-03 10:10:00,126.87,128.24,126.57,127.18,284670.0,123.699,125.0347,123.4065,124.0012,284670.0
2022-11-03 10:20:00,127.21,128.7,126.4,128.28,214880.0,124.0305,125.4832,123.2407,125.0737,214880.0
2022-11-03 10:30:00,128.21,128.3,126.65,128.07,141676.0,125.0055,125.0932,123.4845,124.869,141676.0
2022-11-03 10:40:00,128.07,128.56,127.94,128.15,105550.0,124.869,125.3467,124.7422,124.947,105550.0
2022-11-03 10:50:00,128.15,129.1,128.0,128.48,101115.0,124.947,125.8732,124.8007,125.2687,101115.0
2022-11-03 11:00:00,128.48,128.89,128.03,128.77,135714.0,125.2687,125.6685,124.83,125.5515,135714.0
2022-11-03 11:10:00,128.76,129.0,127.71,128.01,130093.0,125.5417,125.7757,124.518,124.8105,130093.0
2022-11-03 11:20:00,128.01,128.29,127.12,127.32,140683.0,124.8105,125.0835,123.9427,124.1377,140683.0
2022-11-03 11:30:00,127.32,128.89,126.78,128.84,258609.0,124.1377,125.6685,123.6112,125.6197,258609.0
2022-11-03 11:40:00,128.91,130.74,128.63,130.11,186277.0,125.688,127.4722,125.415,126.858,186277.0
2022-11-03 11:50:00,130.19,130.39,129.41,130.06,141283.0,126.936,127.131,126.1755,126.8092,141283.0
2022-11-03 12:00:00,130.06,130.72,129.4,129.59,117618.0,126.8092,127.4527,126.1657,126.351,117618.0
2022-11-03 12:10:00,129.59,130.16,129.38,129.46,113102.0,126.351,126.9067,126.1462,126.2242,113102.0
2022-11-03 12:20:00,129.45,130.11,129.13,130.1,59670.0,126.2145,126.858,125.9025,126.8482,59670.0
2022-11-03 12:30:00,130.03,130.22,128.8,129.44,136751.0,126.78,126.9652,125.5807,126.2047,136751.0
2022-11-03 12:40:00,129.52,130.45,129.51,130.03,70963.0,126.2827,127.1895,126.273,126.78,70963.0
2022-11-03 12:50:00,130.08,130.54,129.92,130.0,31739.0,126.8287,127.2772,126.6727,126.7507,31739.0
2022-11-03 13:00:00,129.97,130.52,129.93,130.29,73841.0,126.7215,127.2577,126.6825,127.0335,73841.0
2022-11-03 13:10:00,130.33,131.11,130.21,130.65,82084.0,127.0725,127.833,126.9555,127.3845,82084.0
2022-11-03 13:20:00,130.59,130.65,129.94,130.42,24561.0,127.326,127.3845,126.6922,127.1602,24561.0
2022-11-03 13:30:00,130.44,130.99,130.2,130.28,51267.0,127.1797,127.716,126.9457,127.0237,51267.0
2022-11-03 13:40:00,130.17,130.8,130.07,130.64,43772.0,126.9165,127.5307,126.819,127.3747,43772.0
2022-11-03 13:50:00,130.64,130.69,130.18,130.42,46805.0,127.3747,127.4235,126.9262,127.1602,46805.0
2022-11-03 14:00:00,130.44,130.52,130.25,130.39,77226.0,127.1797,127.2577,126.9945,127.131,77226.0
2022-11-03 14:10:00,130.42,130.49,129.86,130.43,134617.0,127.1602,127.2285,126.6142,127.17,134617.0
2022-11-03 14:20:00,130.47,131.19,130.45,130.69,132426.0,127.209,127.911,127.1895,127.4235,132426.0
2022-11-03 14:30:00,130.62,131.07,130.11,130.34,59709.0,127.3552,127.794,126.858,127.0822,59709.0
2022-11-03 14:40:00,130.26,130.42,129.89,130.15,150849.0,127.0042,127.1602,126.6435,126.897,150849.0
2022-11-03 14:50:00,130.18,130.42,129.68,129.68,66768.0,126.9262,127.1602,126.4387,126.4387,66768.0
2022-11-03 15:00:00,129.67,129.74,129.13,129.68,212512.0,126.429,126.4972,125.9025,126.4387,212512.0
2022-11-03 15:10:00,129.69,130.13,129.59,129.89,183947.0,126.4485,126.8775,126.351,126.6435,183947.0
2022-11-03 15:20:00,129.86,131.21,129.85,131.05,198451.0,126.6142,127.9305,126.6045,127.7745,198451.0
2022-11-03 15:30:00,131.02,132.2,131.02,132.17,176399.0,127.7452,128.8958,127.7452,128.8665,176399.0
2022-11-03 15:40:00,132.15,132.22,131.07,131.2,180117.0,128.847,128.9153,127.794,127.9207,180117.0
2022-11-03 15:50:00,131.24,131.58,130.86,131.11,372774.0,127.9597,128.2913,127.5892,127.833,372774.0
2022-11-04 09:30:00,131.84,132.38,129.01,130.08,119883.0,128.5448,129.0713,125.7855,126.8287,119883.0
2022-11-04 09:40:00,129.76,130.02,128.58,128.59,80853.0,126.5167,126.7702,125.3662,125.376,80853.0
2022-11-04 09:50:00,128.65,129.15,127.86,129.03,101501.0,125.4345,125.922,124.6642,125.805,101501.0
2022-11-04 10:00:00,128.96,129.59,128.7,129.44,58608.0,125.7367,126.351,125.4832,126.2047,58608.0
2022-11-04 10:10:00,129.44,129.92,129.3,129.51,75528.0,126.2047,126.6727,126.0682,126.273,75528.0
2022-11-04 10:20:00,129.59,132.0,129.55,131.56,155368.0,126.351,128.7008,126.312,128.2717,155368.0
2022-11-04 10:30:00,131.47,131.94,130.72,130.87,75829.0,128.184,128.6423,127.4527,127.599,75829.0
2022-11-04 10:40:00,130.95,131.79,130.89,131.54,141237.0,127.677,128.496,127.6185,128.2522,141237.0
2022-11-04 10:50:00,131.55,131.77,130.85,131.77,78039.0,128.262,128.4765,127.5795,128.4765,78039.0
2022-11-04 11:00:00,131.76,133.16,131.67,133.13,63308.0,128.4668,129.8318,128.379,129.8025,63308.0
2022-11-04 11:10:00,133.14,133.24,132.67,132.89,71841.0,129.8123,129.9098,129.354,129.5685,71841.0
2022-11-04 11:20:00,132.86,133.48,132.41,132.44,29138.0,129.5393,130.1438,129.1005,129.1298,29138.0
2022-11-04 11:30:00,132.43,132.89,132.26,132.51,88130.0,129.12,129.5685,128.9543,129.198,88130.0
2022-11-04 11:40:00,132.53,132.61,132.19,132.19,71093.0,129.2175,129.2955,128.886,128.886,71093.0
2022-11-04 11:50:00,132.17,132.17,131.56,131.75,34712.0,128.8665,128.8665,128.2717,128.457,34712.0
2022-11-04 12:00:00,131.77,131.97,131.17,131.28,45114.0,128.4765,128.6715,127.8915,127.9987,45114.0
2022-11-04 12:10:00,131.25,131.66,131.0,131.5,68807.0,127.9695,128.3693,127.7257,128.2132,68807.0
2022-11-04 12:20:00,131.56,131.75,131.37,131.61,36941.0,128.2717,128.457,128.0865,128.3205,36941.0
2022-11-04 12:30:00,131.59,131.61,131.09,131.12,33868.0,128.301,128.3205,127.8135,127.8427,33868.0
2022-11-04 12:40:00,131.13,131.65,130.98,131.6,41507.0,127.8525,128.3595,127.7062,128.3108,41507.0
2022-11-04 12:50:00,131.69,132.2,131.53,131.64,126887.0,128.3985,128.8958,128.2425,128.3498,126887.0
2022-11-04 13:00:00,131.61,132.09,131.4,131.7,61732.0,128.3205,128.7885,128.1157,128.4083,61732.0
2022-11-04 13:10:00,131.79,132.35,131.79,131.96,38240.0,128.496,129.042,128.496,128.6618,38240.0
2022-11-04 13:20:00,131.91,132.18,131.75,132.01,60189.0,128.613,128.8763,128.457,128.7105,60189.0
2022-11-04 13:30:00,132.01,132.18,131.5,131.93,52153.0,128.7105,128.8763,128.2132,128.6325,52153.0
2022-11-04 13:40:00,131.92,132.2,131.64,132.19,23025.0,128.6228,128.8958,128.3498,128.886,23025.0
2022-11-04 13:50:00,132.16,132.36,132.04,132.35,26962.0,128.8568,129.0518,128.7398,129.042,26962.0
2022-11-04 14:00:00,132.26,132.48,132.02,132.34,49613.0,128.9543,129.1688,128.7203,129.0323,49613.0
2022-11-04 14:10:00,132.34,132.61,132.1,132.51,35570.0,129.0323,129.2955,128.7983,129.198,35570.0
2022-11-04 14:20:00,132.52,132.89,132.37,132.75,33711.0,129.2078,129.5685,129.0615,129.432,33711.0
2022-11-04 14:30:00,132.8,132.87,132.45,132.61,40756.0,129.4808,129.549,129.1395,129.2955,40756.0
2022-11-04 14:40:00,132.56,133.0,132.55,132.63,36208.0,129.2468,129.6758,129.237,129.315,36208.0
2022-11-04 14:50:00,132.62,133.25,132.62,133.24,43509.0,129.3053,129.9195,129.3053,129.9098,43509.0
2022-11-04 15:00:00,133.26,133.35,132.98,133.27,42609.0,129.9293,130.017,129.6563,129.939,42609.0
2022-11-04 15:10:00,133.25,133.58,133.2,133.2,52089.0,129.9195,130.2413,129.8708,129.8708,52089.0
2022-11-04 15:20:00,133.17,133.17,132.56,133.11,49210.0,129.8415,129.8415,129.2468,129.783,49210.0
2022-11-04 15:30:00,133.08,133.28,132.81,133.09,84017.0,129.7538,129.9488,129.4905,129.7635,84017.0
2022-11-04 15:40:00,133.11,133.4,132.93,133.08,93605.0,129.783,130.0658,129.6075,129.7538,93605.0
2022-11-04 15:50:00,133.08,133.83,132.84,133.65,321986.0,129.7538,130.485,129.5198,130.3095,321986.0
2022-11-07 09:30:00,134.18,134.5,133.53,134.24,82888.0,130.8263,131.1383,130.1925,130.8848,82888.0
2022-11-07 09:40:00,134.11,135.03,134.07,134.74,41940.0,130.758,131.655,130.719,131.3723,41940.0
2022-11-07 09:50:00,134.74,136.12,134.74,135.9,38236.0,131.3723,132.7178,131.3723,132.5033,38236.0
2022-11-07 10:00:00,135.91,136.3,135.41,136.04,49609.0,132.513,132.8933,132.0255,132.6398,49609.0
2022-11-07 10:10:00,136.14,136.15,135.07,135.54,31136.0,132.7373,132.747,131.694,132.1523,31136.0
2022-11-07 10:20:00,135.59,136.2,135.25,136.15,49456.0,132.201,132.7958,131.8695,132.747,49456.0
2022-11-07 10:30:00,136.16,136.55,135.94,136.25,40379.0,132.7568,133.137,132.5423,132.8445,40379.0
2022-11-07 10:40:00,136.25,137.15,136.18,136.67,71509.0,132.8445,133.722,132.7763,133.254,71509.0
2022-11-07 10:50:00,136.73,137.84,136.66,137.83,40295.0,133.3125,134.3948,133.2443,134.385,40295.0
2022-11-07 11:00:00,137.85,138.45,137.67,138.35,66600.0,134.4045,134.9895,134.229,134.892,66600.0
2022-11-07 11:10:00,138.47,138.65,137.92,137.98,39458.0,135.009,135.1845,134.4728,134.5313,39458.0
2022-11-07 11:20:00,137.92,138.1,137.63,137.91,40245.0,134.4728,134.6483,134.19,134.463,40245.0
2022-11-07 11:30:00,137.91,138.09,137.67,137.79,29312.0,134.463,134.6385,134.229,134.346,29312.0
2022-11-07 11:40:00,137.81,137.81,137.11,137.55,26027.0,134.3655,134.3655,133.683,134.112,26027.0
2022-11-07 11:50:00,137.6,137.73,137.11,137.27,151641.0,134.1608,134.2875,133.683,133.839,151641.0
2022-11-07 12:00:00,137.28,137.72,136.98,137.59,46888.0,133.8488,134.2778,133.5563,134.151,46888.0
2022-11-07 12:10:00,137.64,137.64,136.66,136.72,30204.0,134.1998,134.1998,133.2443,133.3028,30204.0
2022-11-07 12:20:00,136.61,136.7,136.04,136.22,62818.0,133.1955,133.2833,132.6398,132.8153,62818.0
2022-11-07 12:30:00,136.22,136.91,136.19,136.41,74403.0,132.8153,133.488,132.786,133.0005,74403.0
2022-11-07 12:40:00,136.41,136.69,136.14,136.28,30559.0,133.0005,133.2735,132.7373,132.8738,30559.0
2022-11-07 12:50:00,136.28,136.54,136.1,136.4,29820.0,132.8738,133.1273,132.6983,132.9908,29820.0
2022-11-07 13:00:00,136.49,136.7,136.45,136.51,27863.0,133.0785,133.2833,133.0395,133.098,27863.0
2022-11-07 13:10:00,136.56,136.67,136.36,136.46,44473.0,133.1468,133.254,132.9518,133.0493,44473.0
2022-11-07 13:20:00,136.47,136.52,136.3,136.38,21963.0,133.059,133.1078,132.8933,132.9713,21963.0
2022-11-07 13:30:00,136.41,136.48,136.25,136.41,31923.0,133.0005,133.0688,132.8445,133.0005,31923.0
2022-11-07 13:40:00,136.41,136.6,136.38,136.54,22603.0,133.0005,133.1858,132.9713,133.1273,22603.0
2022-11-07 13:50:00,136.54,136.64,136.45,136.55,85666.0,133.1273,133.2248,133.0395,133.137,85666.0
2022-11-07 14:00:00,136.53,136.89,136.53,136.8,37422.0,133.1175,133.4685,133.1175,133.3808,37422.0
2022-11-07 14:10:00,136.78,137.07,136.78,136.96,27372.0,133.3613,133.644,133.3613,133.5368,27372.0
2022-11-07 14:20:00,136.99,136.99,136.74,136.75,38608.0,133.566,133.566,133.3223,133.332,38608.0
2022-11-07 14:30:00,136.75,137.12,136.74,137.0,32289.0,133.332,133.6928,133.3223,133.5758,32289.0
2022-11-07 14:40:00,136.97,137.05,136.85,136.99,30494.0,133.5465,133.6245,133.4295,133.566,30494.0
2022-11-07 14:50:00,136.97,137.12,136.97,137.0,37612.0,133.5465,133.6928,133.5465,133.5758,37612.0
2022-11-07 15:00:00,137.01,137.15,136.93,137.13,35483.0,133.5855,133.722,133.5075,133.7025,35483.0
2022-11-07 15:10:00,137.13,137.23,137.0,137.15,59351.0,133.7025,133.8,133.5758,133.722,59351.0
2022-11-07 15:20:00,137.16,137.24,137.03,137.24,42662.0,133.7318,133.8098,133.605,133.8098,42662.0
2022-11-07 15:30:00,137.23,137.4,137.14,137.22,73936.0,133.8,133.9658,133.7123,133.7903,73936.0
2022-11-07 15:40:00,137.22,137.41,137.04,137.41,82863.0,133.7903,133.9755,133.6148,133.9755,82863.0
2022-11-07 15:50:00,137.4,137.88,137.27,137.86,373927.0,133.9658,134.4338,133.839,134.4143,373927.0
2022-11-08 09:30:00,137.54,137.83,135.62,135.67,91680.0,134.1023,134.385,132.2303,132.279,91680.0
2022-11-08 09:40:00,135.78,136.6,135.25,136.14,36551.0,132.3863,133.1858,131.8695,132.7373,36551.0
2022-11-08 09:50:00,136.05,137.06,135.97,136.51,47655.0,132.6495,133.6343,132.5715,133.098,47655.0
2022-11-08 10:00:00,136.53,138.29,136.47,138.09,40482.0,133.1175,134.8335,133.059,134.6385,40482.0
2022-11-08 10:10:00,138.28,138.62,137.9,138.57,62881.0,134.8238,135.1553,134.4533,135.1065,62881.0
2022-11-08 10:20:00,138.56,139.12,138.51,139.02,35617.0,135.0968,135.6428,135.048,135.5453,35617.0
2022-11-08 10:30:00,139.03,139.91,138.97,139.87,32033.0,135.555,136.413,135.4965,136.374,32033.0
2022-11-08 10:40:00,139.87,140.46,139.76,140.02,31524.0,136.374,136.9493,136.2668,136.5203,31524.0
2022-11-08 10:50:00,140.02,140.14,139.73,139.9,25019.0,136.5203,136.6373,136.2375,136.4033,25019.0
2022-11-08 11:00:00,139.89,140.11,139.55,140.01,29534.0,136.3935,136.608,136.062,136.5105,29534.0
2022-11-08 11:10:00,140.06,140.25,139.75,139.75,18707.0,136.5593,136.7445,136.257,136.257,18707.0
2022-11-08 11:20:00,139.75,139.94,139.36,139.55,22978.0,136.257,136.4423,135.8768,136.062,22978.0
2022-11-08 11:30:00,139.53,140.09,139.48,140.06,16307.0,136.0425,136.5885,135.9938,136.5593,16307.0
2022-11-08 11:40:00,140.07,140.15,139.67,139.8,29470.0,136.569,136.647,136.179,136.3058,29470.0
2022-11-08 11:50:00,139.84,140.01,139.65,139.71,28143.0,136.3448,136.5105,136.1595,136.218,28143.0
2022-11-08 12:00:00,139.71,139.91,139.47,139.75,26505.0,136.218,136.413,135.984,136.257,26505.0
2022-11-08 12:10:00,139.72,139.9,139.3,139.47,16408.0,136.2278,136.4033,135.8183,135.984,16408.0
2022-11-08 12:20:00,139.44,139.56,139.31,139.46,9716.0,135.9548,136.0718,135.828,135.9743,9716.0
2022-11-08 12:30:00,139.47,139.47,139.19,139.25,12201.0,135.984,135.984,135.711,135.7695,12201.0
2022-11-08 12:40:00,139.22,139.4,138.96,138.97,19023.0,135.7403,135.9158,135.4868,135.4965,19023.0
2022-11-08 12:50:00,138.88,139.09,138.73,139.0,22845.0,135.4088,135.6135,135.2625,135.5258,22845.0
2022-11-08 13:00:00,138.91,139.26,138.86,139.15,16231.0,135.438,135.7793,135.3893,135.672,16231.0
2022-11-08 13:10:00,139.12,139.16,138.65,138.65,13414.0,135.6428,135.6818,135.1845,135.1845,13414.0
2022-11-08 13:20:00,138.69,138.69,137.58,137.64,16994.0,135.2235,135.2235,134.1413,134.1998,16994.0
2022-11-08 13:30:00,137.55,138.04,137.22,137.96,26602.0,134.112,134.5898,133.7903,134.5118,26602.0
2022-11-08 13:40:00,137.96,138.0,137.63,137.63,12000.0,134.5118,134.5508,134.19,134.19,12000.0
2022-11-08 13:50:00,137.71,137.83,137.24,137.3,24786.0,134.268,134.385,133.8098,133.8683,24786.0
2022-11-08 14:00:00,137.29,137.62,137.05,137.12,16591.0,133.8585,134.1803,133.6245,133.6928,16591.0
2022-11-08 14:10:00,137.14,137.26,136.93,137.06,12252.0,133.7123,133.8293,133.5075,133.6343,12252.0
2022-11-08 14:20:00,137.06,137.06,136.07,136.15,22831.0,133.6343,133.6343,132.669,132.747,22831.0
2022-11-08 14:30:00,136.14,136.65,136.03,136.48,34011.0,132.7373,133.2345,132.63,133.0688,34011.0
2022-11-08 14:40:00,136.48,136.77,136.32,136.33,46913.0,133.0688,133.3515,132.9128,132.9225,46913.0
2022-11-08 14:50:00,136.36,136.58,136.24,136.44,30033.0,132.9518,133.1663,132.8348,133.0298,30033.0
2022-11-08 15:00:00,136.32,136.67,136.28,136.36,32893.0,132.9128,133.254,132.8738,132.9518,32893.0
2022-11-08 15:10:00,136.36,136.66,136.35,136.62,26680.0,132.9518,133.2443,132.942,133.2053,26680.0
2022-11-08 15:20:00,136.59,136.68,136.32,136.57,29809.0,133.176,133.2638,132.9128,133.1565,29809.0
2022-11-08 15:30:00,136.58,137.07,136.52,136.83,61332.0,133.1663,133.644,133.1078,133.41,61332.0
2022-11-08 15:40:00,136.83,136.9,136.63,136.77,47851.0,133.41,133.4783,133.215,133.3515,47851.0
2022-11-08 15:50:00,136.81,136.84,136.2,136.24,185475.0,133.3905,133.4198,132.7958,132.8348,185475.0
2022-11-09 09:30:00,135.94,135.94,134.31,134.65,80508.0,132.5423,132.5423,130.953,131.2845,80508.0
2022-11-09 09:40:00,134.52,135.47,134.52,135.0,63588.0,131.1578,132.084,131.1578,131.6258,63588.0
2022-11-09 09:50:00,134.98,134.98,133.87,133.95,41661.0,131.6063,131.6063,130.524,130.602,41661.0
2022-11-09 10:00:00,133.99,134.33,133.89,134.27,67288.0,130.641,130.9725,130.5435,130.914,67288.0
2022-11-09 10:10:00,134.25,134.25,133.6,133.97,30696.0,130.8945,130.8945,130.2608,130.6215,30696.0
2022-11-09 10:20:00,134.07,134.15,133.34,133.59,48142.0,130.719,130.797,130.0073,130.251,48142.0
2022-11-09 10:30:00,133.52,133.67,132.89,132.96,72686.0,130.1828,130.329,129.5685,129.6368,72686.0
2022-11-09 10:40:00,132.97,133.76,132.91,133.38,58570.0,129.6465,130.4168,129.588,130.0463,58570.0
2022-11-09 10:50:00,133.38,133.61,132.93,133.12,43117.0,130.0463,130.2705,129.6075,129.7928,43117.0
2022-11-09 11:00:00,133.14,134.18,133.01,134.04,35674.0,129.8123,130.8263,129.6855,130.6898,35674.0
2022-11-09 11:10:00,134.02,134.5,133.71,134.29,355112.0,130.6703,131.1383,130.368,130.9335,355112.0
2022-11-09 11:20:00,134.36,134.66,133.96,134.31,153634.0,131.0018,131.2943,130.6118,130.953,153634.0
2022-11-09 11:30:00,134.24,134.45,134.0,134.44,54337.0,130.8848,131.0895,130.6508,131.0798,54337.0
2022-11-09 11:40:00,134.38,134.86,134.32,134.72,30155.0,131.0213,131.4893,130.9628,131.3528,30155.0
2022-11-09 11:50:00,134.67,135.21,134.67,134.85,44895.0,131.304,131.8305,131.304,131.4795,44895.0
2022-11-09 12:00:00,134.85,135.18,134.84,134.94,14826.0,131.4795,131.8013,131.4698,131.5673,14826.0
2022-11-09 12:10:00,134.93,135.45,134.88,135.44,19097.0,131.5575,132.0645,131.5088,132.0548,19097.0
2022-11-09 12:20:00,135.48,135.67,135.3,135.48,20081.0,132.0938,132.279,131.9183,132.0938,20081.0
2022-11-09 12:30:00,135.43,135.59,135.23,135.3,11020.0,132.045,132.201,131.85,131.9183,11020.0
2022-11-09 12:40:00,135.24,135.43,135.21,135.29,22674.0,131.8598,132.045,131.8305,131.9085,22674.0
2022-11-09 12:50:00,135.28,135.5,135.19,135.4,12693.0,131.8988,132.1133,131.811,132.0158,12693.0
2022-11-09 13:00:00,135.36,135.37,134.96,135.11,34012.0,131.9768,131.9865,131.5868,131.733,34012.0
2022-11-09 13:10:00,135.09,135.34,134.83,135.18,11565.0,131.7135,131.9573,131.46,131.8013,11565.0
2022-11-09 13:20:00,135.24,135.29,135.0,135.02,7361.0,131.8598,131.9085,131.6258,131.6453,7361.0
2022-11-09 13:30:00,135.02,135.04,134.73,134.73,15626.0,131.6453,131.6648,131.3625,131.3625,15626.0
2022-11-09 13:40:00,134.77,134.85,134.22,134.24,34917.0,131.4015,131.4795,130.8653,130.8848,34917.0
2022-11-09 13:50:00,134.29,134.34,134.03,134.29,13228.0,130.9335,130.9823,130.68,130.9335,13228.0
2022-11-09 14:00:00,134.23,134.27,133.7,134.09,17107.0,130.875,130.914,130.3583,130.7385,17107.0
2022-11-09 14:10:00,134.1,134.1,133.83,133.87,20262.0,130.7483,130.7483,130.485,130.524,20262.0
2022-11-09 14:20:00,133.93,133.95,133.74,133.82,14493.0,130.5825,130.602,130.3973,130.4753,14493.0
2022-11-09 14:30:00,133.82,133.82,133.46,133.54,25642.0,130.4753,130.4753,130.1243,130.2023,25642.0
2022-11-09 14:40:00,133.49,133.89,133.49,133.56,42108.0,130.1535,130.5435,130.1535,130.2218,42108.0
2022-11-09 14:50:00,133.52,133.62,133.35,133.56,22997.0,130.1828,130.2803,130.017,130.2218,22997.0
2022-11-09 15:00:00,133.53,133.95,133.53,133.84,29116.0,130.1925,130.602,130.1925,130.4948,29116.0
2022-11-09 15:10:00,133.85,133.88,133.59,133.88,28836.0,130.5045,130.5338,130.251,130.5338,28836.0
2022-11-09 15:20:00,133.89,133.89,133.59,133.76,24843.0,130.5435,130.5435,130.251,130.4168,24843.0
2022-11-09 15:30:00,133.73,133.75,133.43,133.43,35053.0,130.3875,130.407,130.095,130.095,35053.0
2022-11-09 15:40:00,133.44,133.56,133.05,133.1,59677.0,130.1048,130.2218,129.7245,129.7733,59677.0
2022-11-09 15:50:00,133.08,133.49,133.07,133.28,256952.0,129.7538,130.1535,129.744,129.9488,256952.0
2022-11-10 09:30:00,138.32,139.75,138.08,138.53,134899.0,134.8628,136.257,134.6288,135.0675,134899.0
2022-11-10 09:40:00,138.43,140.0,138.21,139.3,75357.0,134.97,136.5008,134.7555,135.8183,75357.0
2022-11-10 09:50:00,139.33,139.88,138.88,139.8,115337.0,135.8475,136.3838,135.4088,136.3058,115337.0
2022-11-10 10:00:00,139.87,140.01,138.25,138.67,107332.0,136.374,136.5105,134.7945,135.204,107332.0
2022-11-10 10:10:00,138.71,138.79,137.72,137.9,97560.0,135.243,135.321,134.2778,134.4533,97560.0
2022-11-10 10:20:00,137.96,138.5,137.68,137.92,59005.0,134.5118,135.0383,134.2388,134.4728,59005.0
2022-11-10 10:30:00,137.89,138.09,137.01,137.06,55677.0,134.4435,134.6385,133.5855,133.6343,55677.0
2022-11-10 10:40:00,137.05,137.41,136.75,137.22,99742.0,133.6245,133.9755,133.332,133.7903,99742.0
2022-11-10 10:50:00,137.24,137.84,136.84,137.56,71634.0,133.8098,134.3948,133.4198,134.1218,71634.0
2022-11-10 11:00:00,137.56,137.56,136.85,137.15,65823.0,134.1218,134.1218,133.4295,133.722,65823.0
2022-11-10 11:10:00,137.12,137.71,137.1,137.66,34434.0,133.6928,134.268,133.6733,134.2193,34434.0
2022-11-10 11:20:00,137.63,138.16,137.58,138.05,35565.0,134.19,134.7068,134.1413,134.5995,35565.0
2022-11-10 11:30:00,138.13,138.38,137.81,137.91,62903.0,134.6775,134.9213,134.3655,134.463,62903.0
2022-11-10 11:40:00,137.91,138.32,137.53,138.26,58352.0,134.463,134.8628,134.0925,134.8043,58352.0
2022-11-10 11:50:00,138.26,138.43,137.98,138.09,80694.0,134.8043,134.97,134.5313,134.6385,80694.0
2022-11-10 12:00:00,138.07,138.87,137.91,138.87,79031.0,134.619,135.399,134.463,135.399,79031.0
2022-11-10 12:10:00,138.8,139.13,138.53,138.75,71281.0,135.3308,135.6525,135.0675,135.282,71281.0
2022-11-10 12:20:00,138.72,139.09,138.66,138.95,46731.0,135.2528,135.6135,135.1943,135.477,46731.0
2022-11-10 12:30:00,138.93,139.17,138.48,138.48,29255.0,135.4575,135.6915,135.0188,135.0188,29255.0
2022-11-10 12:40:00,138.45,138.48,138.02,138.14,17762.0,134.9895,135.0188,134.5703,134.6873,17762.0
2022-11-10 12:50:00,138.13,138.47,138.0,138.24,20436.0,134.6775,135.009,134.5508,134.7848,20436.0
2022-11-10 13:00:00,138.24,138.75,138.24,138.69,22307.0,134.7848,135.282,134.7848,135.2235,22307.0
2022-11-10 13:10:00,138.68,139.04,138.54,138.91,39461.0,135.2138,135.5648,135.0773,135.438,39461.0
2022-11-10 13:20:00,138.93,138.94,138.58,138.65,35544.0,135.4575,135.4673,135.1163,135.1845,35544.0
2022-11-10 13:30:00,138.65,138.79,138.53,138.63,46861.0,135.1845,135.321,135.0675,135.165,46861.0
2022-11-10 13:40:00,138.62,139.39,138.5,139.33,55258.0,135.1553,135.906,135.0383,135.8475,55258.0
2022-11-10 13:50:00,139.32,139.77,139.3,139.71,51273.0,135.8378,136.2765,135.8183,136.218,51273.0
2022-11-10 14:00:00,139.7,140.08,139.55,140.06,34264.0,136.2083,136.5788,136.062,136.5593,34264.0
2022-11-10 14:10:00,140.08,140.27,139.95,139.99,33054.0,136.5788,136.764,136.452,136.491,33054.0
2022-11-10 14:20:00,139.98,140.55,139.9,140.55,41716.0,136.4813,137.0371,136.4033,137.0371,41716.0
2022-11-10 14:30:00,140.51,140.85,140.31,140.38,103329.0,136.9981,137.3296,136.803,136.8713,103329.0
2022-11-10 14:40:00,140.38,140.63,140.35,140.53,38255.0,136.8713,137.1151,136.8421,137.0176,38255.0
2022-11-10 14:50:00,140.49,141.08,140.48,141.04,27260.0,136.9786,137.5538,136.9688,137.5148,27260.0
2022-11-10 15:00:00,141.01,141.56,140.95,141.56,23766.0,137.4856,138.0218,137.4271,138.0218,23766.0
2022-11-10 15:10:00,141.58,141.91,141.46,141.81,82872.0,138.0413,138.3631,137.9243,138.2656,82872.0
2022-11-10 15:20:00,141.84,142.21,141.79,142.03,64772.0,138.2948,138.6556,138.2461,138.4801,64772.0
2022-11-10 15:30:00,142.0,142.15,141.84,142.11,59291.0,138.4508,138.5971,138.2948,138.5581,59291.0
2022-11-10 15:40:00,142.08,142.68,141.85,142.37,134556.0,138.5288,139.1138,138.3046,138.8116,134556.0
2022-11-10 15:50:00,142.45,143.02,142.31,142.53,329704.0,138.8896,139.4453,138.7531,138.9676,329704.0
2022-11-11 09:30:00,143.32,145.47,142.62,142.83,152975.0,139.7378,141.8341,139.0553,139.2601,152975.0
2022-11-11 09:40:00,142.94,144.73,142.5,144.72,84823.0,139.3673,141.1126,138.9383,141.1028,84823.0
2022-11-11 09:50:00,144.73,146.26,144.6,146.19,148296.0,141.1126,142.6043,140.9858,142.5361,148296.0
2022-11-11 10:00:00,146.08,147.08,145.66,146.72,107205.0,142.4288,143.4038,142.0193,143.0528,107205.0
2022-11-11 10:10:00,146.73,148.57,146.73,148.57,71858.0,143.0626,144.8566,143.0626,144.8566,71858.0
2022-11-11 10:20:00,148.49,148.98,147.32,147.74,60068.0,144.7786,145.2563,143.6378,144.0473,60068.0
2022-11-11 10:30:00,147.81,148.71,147.46,148.13,67284.0,144.1156,144.9931,143.7743,144.4276,67284.0
2022-11-11 10:40:00,148.17,148.66,147.98,148.63,40933.0,144.4666,144.9443,144.2813,144.9151,40933.0
2022-11-11 10:50:00,148.57,148.68,147.66,147.87,47375.0,144.8566,144.9638,143.9693,144.1741,47375.0
2022-11-11 11:00:00,147.9,148.15,146.86,147.07,37175.0,144.2033,144.4471,143.1893,143.3941,37175.0
2022-11-11 11:10:00,146.97,147.63,146.78,147.4,46126.0,143.2966,143.9401,143.1113,143.7158,46126.0
2022-11-11 11:20:00,147.4,147.63,146.78,146.81,44098.0,143.7158,143.9401,143.1113,143.1406,44098.0
2022-11-11 11:30:00,146.79,147.26,146.68,146.68,47860.0,143.1211,143.5793,143.0138,143.0138,47860.0
2022-11-11 11:40:00,146.68,147.16,146.52,147.13,39344.0,143.0138,143.4818,142.8578,143.4526,39344.0
2022-11-11 11:50:00,147.14,147.37,146.9,147.18,25635.0,143.4623,143.6866,143.2283,143.5013,25635.0
2022-11-11 12:00:00,147.13,147.62,146.85,147.57,52719.0,143.4526,143.9303,143.1796,143.8816,52719.0
2022-11-11 12:10:00,147.62,147.75,147.34,147.5,25294.0,143.9303,144.0571,143.6573,143.8133,25294.0
2022-11-11 12:20:00,147.48,147.53,147.31,147.4,38253.0,143.7938,143.8426,143.6281,143.7158,38253.0
2022-11-11 12:30:00,147.39,147.53,147.2,147.22,43583.0,143.7061,143.8426,143.5208,143.5403,43583.0
2022-11-11 12:40:00,147.18,147.96,147.09,147.81,52995.0,143.5013,144.2618,143.4136,144.1156,52995.0
2022-11-11 12:50:00,147.78,147.85,147.39,147.4,61841.0,144.0863,144.1546,143.7061,143.7158,61841.0
2022-11-11 13:00:00,147.4,147.63,147.16,147.54,45880.0,143.7158,143.9401,143.4818,143.8523,45880.0
2022-11-11 13:10:00,147.55,148.44,147.52,148.36,61147.0,143.8621,144.7298,143.8328,144.6518,61147.0
2022-11-11 13:20:00,148.33,148.88,148.28,148.83,36210.0,144.6226,145.1588,144.5738,145.1101,36210.0
2022-11-11 13:30:00,148.8,149.04,148.19,148.34,38622.0,145.0808,145.3148,144.4861,144.6323,38622.0
2022-11-11 13:40:00,148.37,148.65,148.24,148.54,25439.0,144.6616,144.9346,144.5348,144.8273,25439.0
2022-11-11 13:50:00,148.54,148.76,148.45,148.59,44544.0,144.8273,145.0418,144.7396,144.8761,44544.0
2022-11-11 14:00:00,148.59,148.65,148.31,148.37,41356.0,144.8761,144.9346,144.6031,144.6616,41356.0
2022-11-11 14:10:00,148.34,148.43,148.19,148.38,29915.0,144.6323,144.7201,144.4861,144.6713,29915.0
2022-11-11 14:20:00,148.41,148.71,148.28,148.71,45447.0,144.7006,144.9931,144.5738,144.9931,45447.0
2022-11-11 14:30:00,148.69,149.05,148.68,148.88,29513.0,144.9736,145.3246,144.9638,145.1588,29513.0
2022-11-11 14:40:00,148.88,149.03,148.68,148.84,47096.0,145.1588,145.3051,144.9638,145.1198,47096.0
2022-11-11 14:50:00,148.83,148.92,148.54,148.8,43669.0,145.1101,145.1978,144.8273,145.0808,43669.0
2022-11-11 15:00:00,148.81,149.07,148.74,148.9,60530.0,145.0906,145.3441,145.0223,145.1783,60530.0
2022-11-11 15:10:00,148.89,149.04,148.69,148.99,51985.0,145.1686,145.3148,144.9736,145.2661,51985.0
2022-11-11 15:20:00,148.97,149.16,148.9,149.06,41548.0,145.2466,145.4319,145.1783,145.3343,41548.0
2022-11-11 15:30:00,149.06,149.22,148.88,149.05,79271.0,145.3343,145.4904,145.1588,145.3246,79271.0
2022-11-11 15:40:00,149.06,149.25,149.0,149.12,90319.0,145.3343,145.5196,145.2758,145.3929,90319.0
2022-11-11 15:50:00,149.15,149.27,148.51,148.63,307186.0,145.4221,145.5391,144.7981,144.9151,307186.0
2022-11-14 09:30:00,149.0,149.5,148.24,148.71,103063.0,145.2758,145.7634,144.5348,144.9931,103063.0
2022-11-14 09:40:00,148.69,149.35,148.38,149.29,70707.0,144.9736,145.6171,144.6713,145.5586,70707.0
2022-11-14 09:50:00,149.19,149.55,148.17,148.32,41612.0,145.4611,145.8121,144.4666,144.6128,41612.0
2022-11-14 10:00:00,148.51,149.01,147.6,148.58,75707.0,144.7981,145.2856,143.9108,144.8663,75707.0
2022-11-14 10:10:00,148.65,149.12,148.54,148.67,40628.0,144.9346,145.3929,144.8273,144.9541,40628.0
2022-11-14 10:20:00,148.68,148.94,148.21,148.38,24103.0,144.9638,145.2173,144.5056,144.6713,24103.0
2022-11-14 10:30:00,148.33,148.43,147.71,147.81,22648.0,144.6226,144.7201,144.0181,144.1156,22648.0
2022-11-14 10:40:00,147.91,148.02,147.54,147.62,36589.0,144.2131,144.3203,143.8523,143.9303,36589.0
2022-11-14 10:50:00,147.51,148.01,147.47,147.85,22018.0,143.8231,144.3106,143.7841,144.1546,22018.0
2022-11-14 11:00:00,147.75,147.76,147.43,147.76,43043.0,144.0571,144.0668,143.7451,144.0668,43043.0
2022-11-14 11:10:00,147.67,147.84,147.24,147.45,50567.0,143.9791,144.1448,143.5598,143.7646,50567.0
2022-11-14 11:20:00,147.51,147.6,147.28,147.38,41572.0,143.8231,143.9108,143.5988,143.6963,41572.0
2022-11-14 11:30:00,147.31,148.41,147.25,148.3,31825.0,143.6281,144.7006,143.5696,144.5933,31825.0
2022-11-14 11:40:00,148.4,148.62,148.18,148.2,14599.0,144.6908,144.9053,144.4763,144.4958,14599.0
2022-11-14 11:50:00,148.16,148.23,147.94,148.13,17424.0,144.4568,144.5251,144.2423,144.4276,17424.0
2022-11-14 12:00:00,148.17,148.47,148.11,148.24,8657.0,144.4666,144.7591,144.4081,144.5348,8657.0
2022-11-14 12:10:00,148.23,148.35,147.94,147.94,11043.0,144.5251,144.6421,144.2423,144.2423,11043.0
2022-11-14 12:20:00,147.84,148.13,147.43,148.09,20451.0,144.1448,144.4276,143.7451,144.3886,20451.0
2022-11-14 12:30:00,148.05,148.26,147.95,148.24,12533.0,144.3496,144.5543,144.2521,144.5348,12533.0
2022-11-14 12:40:00,148.15,148.34,148.06,148.09,22095.0,144.4471,144.6323,144.3593,144.3886,22095.0
2022-11-14 12:50:00,148.05,148.29,147.98,148.12,18741.0,144.3496,144.5836,144.2813,144.4178,18741.0
2022-11-14 13:00:00,148.16,148.4,148.07,148.27,12352.0,144.4568,144.6908,144.3691,144.5641,12352.0
2022-11-14 13:10:00,148.29,148.51,148.29,148.39,10346.0,144.5836,144.7981,144.5836,144.6811,10346.0
2022-11-14 13:20:00,148.41,148.89,148.37,148.89,26594.0,144.7006,145.1686,144.6616,145.1686,26594.0
2022-11-14 13:30:00,148.82,148.86,148.65,148.73,16744.0,145.1003,145.1393,144.9346,145.0126,16744.0
2022-11-14 13:40:00,148.7,148.75,148.37,148.46,10482.0,144.9833,145.0321,144.6616,144.7493,10482.0
2022-11-14 13:50:00,148.48,148.63,148.47,148.62,13807.0,144.7688,144.9151,144.7591,144.9053,13807.0
2022-11-14 14:00:00,148.67,148.87,148.56,148.85,19250.0,144.9541,145.1491,144.8468,145.1296,19250.0
2022-11-14 14:10:00,148.82,149.01,148.54,148.86,37722.0,145.1003,145.2856,144.8273,145.1393,37722.0
2022-11-14 14:20:00,148.91,149.19,148.8,149.12,19546.0,145.1881,145.4611,145.0808,145.3929,19546.0
2022-11-14 14:30:00,149.15,149.17,148.39,148.42,16631.0,145.4221,145.4416,144.6811,144.7103,16631.0
2022-11-14 14:40:00,148.4,148.58,148.19,148.22,17861.0,144.6908,144.8663,144.4861,144.5153,17861.0
2022-11-14 14:50:00,148.23,148.34,148.16,148.25,28584.0,144.5251,144.6323,144.4568,144.5446,28584.0
2022-11-14 15:00:00,148.26,148.41,148.2,148.2,25631.0,144.5543,144.7006,144.4958,144.4958,25631.0
2022-11-14 15:10:00,148.21,148.28,148.01,148.03,72091.0,144.5056,144.5738,144.3106,144.3301,72091.0
2022-11-14 15:20:00,147.98,148.03,147.79,147.99,52860.0,144.2813,144.3301,144.0961,144.2911,52860.0
2022-11-14 15:30:00,148.02,148.04,147.74,147.96,65755.0,144.3203,144.3398,144.0473,144.2618,65755.0
2022-11-14 15:40:00,147.96,148.04,147.31,147.36,63518.0,144.2618,144.3398,143.6281,143.6768,63518.0
2022-11-14 15:50:00,147.36,147.63,146.38,146.53,278148.0,143.6768,143.9401,142.7213,142.8676,278148.0
2022-11-15 09:30:00,149.7,150.94,148.27,150.0,111061.0,145.9584,147.1674,144.5641,146.2509,111061.0
2022-11-15 09:40:00,150.01,150.65,148.79,149.0,43829.0,146.2606,146.8846,145.0711,145.2758,43829.0
2022-11-15 09:50:00,149.1,149.48,148.94,149.44,30017.0,145.3733,145.7439,145.2173,145.7049,30017.0
2022-11-15 10:00:00,149.35,150.07,149.32,149.59,32449.0,145.6171,146.3191,145.5879,145.8511,32449.0
2022-11-15 10:10:00,149.64,150.07,149.41,149.41,41545.0,145.8999,146.3191,145.6756,145.6756,41545.0
2022-11-15 10:20:00,149.43,149.96,149.15,149.75,22291.0,145.6951,146.2119,145.4221,146.0071,22291.0
2022-11-15 10:30:00,149.68,150.12,149.57,149.6,26969.0,145.9389,146.3679,145.8316,145.8609,26969.0
2022-11-15 10:40:00,149.56,150.44,149.49,150.34,57366.0,145.8219,146.6799,145.7536,146.5824,57366.0
2022-11-15 10:50:00,150.35,150.74,149.96,150.66,30687.0,146.5921,146.9724,146.2119,146.8944,30687.0
2022-11-15 11:00:00,150.63,151.36,150.15,151.04,26893.0,146.8651,147.5769,146.3971,147.2649,26893.0
2022-11-15 11:10:00,150.99,151.33,150.81,151.21,38861.0,147.2161,147.5476,147.0406,147.4306,38861.0
2022-11-15 11:20:00,151.22,151.62,151.15,151.33,54325.0,147.4404,147.8304,147.3721,147.5476,54325.0
2022-11-15 11:30:00,151.4,151.75,150.5,150.59,25347.0,147.6159,147.9571,146.7384,146.8261,25347.0
2022-11-15 11:40:00,150.64,150.71,150.38,150.56,32613.0,146.8749,146.9431,146.6214,146.7969,32613.0
2022-11-15 11:50:00,150.6,150.6,150.17,150.5,34423.0,146.8359,146.8359,146.4166,146.7384,34423.0
2022-11-15 12:00:00,150.49,150.57,150.15,150.37,22421.0,146.7286,146.8066,146.3971,146.6116,22421.0
2022-11-15 12:10:00,150.32,150.39,150.14,150.21,15574.0,146.5629,146.6311,146.3874,146.4556,15574.0
2022-11-15 12:20:00,150.19,150.29,150.1,150.2,32015.0,146.4361,146.5336,146.3484,146.4459,32015.0
2022-11-15 12:30:00,150.18,150.5,150.03,150.43,29622.0,146.4264,146.7384,146.2801,146.6701,29622.0
2022-11-15 12:40:00,150.47,150.75,150.3,150.65,17256.0,146.7091,146.9821,146.5434,146.8846,17256.0
2022-11-15 12:50:00,150.64,150.69,150.4,150.66,10763.0,146.8749,146.9236,146.6409,146.8944,10763.0
2022-11-15 13:00:00,150.65,150.73,150.4,150.4,9832.0,146.8846,146.9626,146.6409,146.6409,9832.0
2022-11-15 13:10:00,150.42,150.48,149.88,149.88,18807.0,146.6604,146.7189,146.1339,146.1339,18807.0
2022-11-15 13:20:00,149.84,149.86,148.97,149.17,76190.0,146.0949,146.1144,145.2466,145.4416,76190.0
2022-11-15 13:30:00,149.12,149.43,148.82,149.25,77665.0,145.3929,145.6951,145.1003,145.5196,77665.0
2022-11-15 13:40:00,149.25,149.46,148.68,148.82,24477.0,145.5196,145.7244,144.9638,145.1003,24477.0
2022-11-15 13:50:00,148.8,149.2,148.67,148.75,26923.0,145.0808,145.4709,144.9541,145.0321,26923.0
2022-11-15 14:00:00,148.81,148.9,148.1,148.49,14225.0,145.0906,145.1783,144.3983,144.7786,14225.0
2022-11-15 14:10:00,148.51,149.41,148.5,149.14,21211.0,144.7981,145.6756,144.7883,145.4124,21211.0
2022-11-15 14:20:00,149.2,149.77,149.2,149.69,31572.0,145.4709,146.0266,145.4709,145.9486,31572.0
2022-11-15 14:30:00,149.68,149.77,149.24,149.34,19481.0,145.9389,146.0266,145.5099,145.6074,19481.0
2022-11-15 14:40:00,149.34,149.7,149.34,149.55,45383.0,145.6074,145.9584,145.6074,145.8121,45383.0
2022-11-15 14:50:00,149.56,150.37,149.55,150.29,37272.0,145.8219,146.6116,145.8121,146.5336,37272.0
2022-11-15 15:00:00,150.19,150.72,149.96,149.96,39809.0,146.4361,146.9529,146.2119,146.2119,39809.0
2022-11-15 15:10:00,149.98,150.38,149.95,150.26,46127.0,146.2314,146.6214,146.2021,146.5044,46127.0
2022-11-15 15:20:00,150.23,150.26,149.75,149.86,28361.0,146.4751,146.5044,146.0071,146.1144,28361.0
2022-11-15 15:30:00,149.84,150.07,149.56,150.0,88294.0,146.0949,146.3191,145.8219,146.2509,88294.0
2022-11-15 15:40:00,149.97,150.02,149.69,149.8,55036.0,146.2216,146.2704,145.9486,146.0559,55036.0
2022-11-15 15:50:00,149.77,149.91,149.58,149.81,239502.0,146.0266,146.1631,145.8414,146.0656,239502.0
2022-11-16 09:30:00,149.81,151.46,149.81,151.17,60487.0,146.0656,147.6744,146.0656,147.3916,60487.0
2022-11-16 09:40:00,151.09,151.09,149.86,149.92,37768.0,147.3136,147.3136,146.1144,146.1729,37768.0
2022-11-16 09:50:00,149.9,150.65,149.89,150.31,44013.0,146.1534,146.8846,146.1436,146.5531,44013.0
2022-11-16 10:00:00,150.31,150.93,150.26,150.55,36240.0,146.5531,147.1576,146.5044,146.7871,36240.0
2022-11-16 10:10:00,150.61,150.82,150.17,150.37,33200.0,146.8456,147.0504,146.4166,146.6116,33200.0
2022-11-16 10:20:00,150.32,150.63,150.11,150.26,43190.0,146.5629,146.8651,146.3581,146.5044,43190.0
2022-11-16 10:30:00,150.26,150.88,150.22,150.45,25149.0,146.5044,147.1089,146.4654,146.6896,25149.0
2022-11-16 10:40:00,150.5,150.7,150.2,150.36,36855.0,146.7384,146.9334,146.4459,146.6019,36855.0
2022-11-16 10:50:00,150.31,150.32,149.88,150.32,44720.0,146.5531,146.5629,146.1339,146.5629,44720.0
2022-11-16 11:00:00,150.38,150.6,150.33,150.38,18285.0,146.6214,146.8359,146.5726,146.6214,18285.0
2022-11-16 11:10:00,150.38,150.48,150.12,150.42,37878.0,146.6214,146.7189,146.3679,146.6604,37878.0
2022-11-16 11:20:00,150.39,150.63,150.28,150.38,52923.0,146.6311,146.8651,146.5239,146.6214,52923.0
2022-11-16 11:30:00,150.36,150.68,149.89,149.94,35523.0,146.6019,146.9139,146.1436,146.1924,35523.0
2022-11-16 11:40:00,149.98,150.2,149.82,150.03,26454.0,146.2314,146.4459,146.0754,146.2801,26454.0
2022-11-16 11:50:00,149.99,150.2,149.91,150.0,28683.0,146.2411,146.4459,146.1631,146.2509,28683.0
2022-11-16 12:00:00,150.0,150.24,149.79,150.15,48058.0,146.2509,146.4849,146.0461,146.3971,48058.0
2022-11-16 12:10:00,150.17,150.32,149.94,149.96,18385.0,146.4166,146.5629,146.1924,146.2119,18385.0
2022-11-16 12:20:00,149.97,150.18,149.77,150.12,31983.0,146.2216,146.4264,146.0266,146.3679,31983.0
2022-11-16 12:30:00,150.12,150.25,150.08,150.18,25502.0,146.3679,146.4946,146.3289,146.4264,25502.0
2022-11-16 12:40:00,150.19,150.57,150.16,150.34,18433.0,146.4361,146.8066,146.4069,146.5824,18433.0
2022-11-16 12:50:00,150.27,150.44,150.12,150.19,14761.0,146.5141,146.6799,146.3679,146.4361,14761.0
2022-11-16 13:00:00,150.18,150.3,150.11,150.18,26972.0,146.4264,146.5434,146.3581,146.4264,26972.0
2022-11-16 13:10:00,150.15,150.26,150.14,150.16,28213.0,146.3971,146.5044,146.3874,146.4069,28213.0
2022-11-16 13:20:00,150.16,150.23,150.12,150.16,24145.0,146.4069,146.4751,146.3679,146.4069,24145.0
2022-11-16 13:30:00,150.21,150.23,149.75,149.75,43631.0,146.4556,146.4751,146.0071,146.0071,43631.0
2022-11-16 13:40:00,149.75,149.75,149.34,149.39,10339.0,146.0071,146.0071,145.6074,145.6561,10339.0
2022-11-16 13:50:00,149.4,149.4,148.65,148.65,17052.0,145.6659,145.6659,144.9346,144.9346,17052.0
2022-11-16 14:00:00,148.69,148.9,148.63,148.82,13921.0,144.9736,145.1783,144.9151,145.1003,13921.0
2022-11-16 14:10:00,148.78,148.92,148.42,148.75,30218.0,145.0613,145.1978,144.7103,145.0321,30218.0
2022-11-16 14:20:00,148.78,148.87,148.63,148.67,19782.0,145.0613,145.1491,144.9151,144.9541,19782.0
2022-11-16 14:30:00,148.66,148.9,148.37,148.77,24507.0,144.9443,145.1783,144.6616,145.0516,24507.0
2022-11-16 14:40:00,148.64,148.76,147.83,147.92,29294.0,144.9248,145.0418,144.1351,144.2228,29294.0
2022-11-16 14:50:00,147.93,148.14,147.89,148.11,30765.0,144.2326,144.4373,144.1936,144.4081,30765.0
2022-11-16 15:00:00,148.11,148.32,147.96,148.16,44802.0,144.4081,144.6128,144.2618,144.4568,44802.0
2022-11-16 15:10:00,148.18,148.28,147.83,147.99,74345.0,144.4763,144.5738,144.1351,144.2911,74345.0
2022-11-16 15:20:00,147.98,148.31,147.98,148.18,34200.0,144.2813,144.6031,144.2813,144.4763,34200.0
2022-11-16 15:30:00,148.15,148.26,147.84,148.01,48651.0,144.4471,144.5543,144.1448,144.3106,48651.0
2022-11-16 15:40:00,148.0,148.46,147.97,148.37,43354.0,144.3008,144.7493,144.2716,144.6616,43354.0
2022-11-16 15:50:00,148.39,148.75,148.21,148.33,124085.0,144.6811,145.0321,144.5056,144.6226,124085.0
2022-11-17 09:30:00,146.6,146.88,145.21,145.72,40225.0,142.9358,143.2088,141.5806,142.0778,40225.0
2022-11-17 09:40:00,145.82,146.27,145.61,146.09,28445.0,142.1753,142.6141,141.9706,142.4386,28445.0
2022-11-17 09:50:00,146.04,146.2,144.41,144.64,63289.0,142.3898,142.5458,140.8006,141.0248,63289.0
2022-11-17 10:00:00,144.52,144.81,143.61,144.8,107097.0,140.9078,141.1906,140.0206,141.1808,107097.0
2022-11-17 10:10:00,144.71,145.63,144.68,145.45,52641.0,141.0931,141.9901,141.0638,141.8146,52641.0
2022-11-17 10:20:00,145.49,145.59,144.84,144.84,33373.0,141.8536,141.9511,141.2198,141.2198,33373.0
2022-11-17 10:30:00,144.84,144.87,144.42,144.56,73942.0,141.2198,141.2491,140.8103,140.9468,73942.0
2022-11-17 10:40:00,144.5,144.72,144.27,144.47,38817.0,140.8883,141.1028,140.6641,140.8591,38817.0
2022-11-17 10:50:00,144.57,144.66,144.12,144.25,73073.0,140.9566,141.0443,140.5178,140.6446,73073.0
2022-11-17 11:00:00,144.17,144.33,143.8,143.82,20610.0,140.5666,140.7226,140.2058,140.2253,20610.0
2022-11-17 11:10:00,143.8,143.85,143.55,143.72,10813.0,140.2058,140.2546,139.9621,140.1278,10813.0
2022-11-17 11:20:00,143.65,144.07,143.62,144.05,28101.0,140.0596,140.4691,140.0303,140.4496,28101.0
2022-11-17 11:30:00,144.05,144.41,144.0,144.01,31653.0,140.4496,140.8006,140.4008,140.4106,31653.0
2022-11-17 11:40:00,143.9,143.9,143.37,143.37,17344.0,140.3033,140.3033,139.7866,139.7866,17344.0
2022-11-17 11:50:00,143.4,144.29,143.22,144.21,23036.0,139.8158,140.6836,139.6403,140.6056,23036.0
2022-11-17 12:00:00,144.27,144.68,144.25,144.41,23453.0,140.6641,141.0638,140.6446,140.8006,23453.0
2022-11-17 12:10:00,144.36,144.4,144.06,144.12,12893.0,140.7518,140.7908,140.4593,140.5178,12893.0
2022-11-17 12:20:00,144.14,144.14,143.67,144.02,16671.0,140.5373,140.5373,140.0791,140.4203,16671.0
2022-11-17 12:30:00,144.02,144.2,143.8,144.2,14651.0,140.4203,140.5958,140.2058,140.5958,14651.0
2022-11-17 12:40:00,144.22,144.43,144.19,144.31,23969.0,140.6153,140.8201,140.5861,140.7031,23969.0
2022-11-17 12:50:00,144.33,144.92,144.33,144.81,45659.0,140.7226,141.2978,140.7226,141.1906,45659.0
2022-11-17 13:00:00,144.78,145.09,144.63,144.68,22306.0,141.1613,141.4636,141.0151,141.0638,22306.0
2022-11-17 13:10:00,144.68,144.77,144.48,144.55,30507.0,141.0638,141.1516,140.8688,140.9371,30507.0
2022-11-17 13:20:00,144.52,144.61,144.31,144.39,23059.0,140.9078,140.9956,140.7031,140.7811,23059.0
2022-11-17 13:30:00,144.42,144.85,144.34,144.77,46838.0,140.8103,141.2296,140.7323,141.1516,46838.0
2022-11-17 13:40:00,144.82,144.85,144.55,144.58,15634.0,141.2003,141.2296,140.9371,140.9663,15634.0
2022-11-17 13:50:00,144.53,144.56,144.23,144.42,21884.0,140.9176,140.9468,140.6251,140.8103,21884.0
2022-11-17 14:00:00,144.4,144.67,144.32,144.36,32178.0,140.7908,141.0541,140.7128,140.7518,32178.0
2022-11-17 14:10:00,144.36,144.36,143.63,143.74,15895.0,140.7518,140.7518,140.0401,140.1473,15895.0
2022-11-17 14:20:00,143.71,143.81,143.59,143.75,21727.0,140.1181,140.2156,140.0011,140.1571,21727.0
2022-11-17 14:30:00,143.72,143.91,143.47,143.66,34611.0,140.1278,140.3131,139.8841,140.0693,34611.0
2022-11-17 14:40:00,143.71,143.71,143.3,143.69,26588.0,140.1181,140.1181,139.7183,140.0986,26588.0
2022-11-17 14:50:00,143.67,143.88,143.53,143.72,31603.0,140.0791,140.2838,139.9426,140.1278,31603.0
2022-11-17 15:00:00,143.72,143.8,143.29,143.37,51271.0,140.1278,140.2058,139.7086,139.7866,51271.0
2022-11-17 15:10:00,143.36,143.42,142.77,142.9,39981.0,139.7768,139.8353,139.2016,139.3283,39981.0
2022-11-17 15:20:00,142.92,143.03,142.72,142.9,76672.0,139.3478,139.4551,139.1528,139.3283,76672.0
2022-11-17 15:30:00,142.89,143.03,142.86,142.99,74153.0,139.3186,139.4551,139.2893,139.4161,74153.0
2022-11-17 15:40:00,143.0,143.25,142.9,143.19,121891.0,139.4258,139.6696,139.3283,139.6111,121891.0
2022-11-17 15:50:00,143.18,143.65,142.95,143.55,303840.0,139.6013,140.0596,139.3771,139.9621,303840.0
2022-11-18 09:30:00,146.13,146.92,145.04,145.04,113434.0,142.4776,143.2478,141.4148,141.4148,113434.0
2022-11-18 09:40:00,145.14,145.28,144.73,144.94,44620.0,141.5123,141.6488,141.1126,141.3173,44620.0
2022-11-18 09:50:00,144.88,145.88,144.75,144.75,28529.0,141.2588,142.2338,141.1321,141.1321,28529.0
2022-11-18 10:00:00,144.93,145.24,144.74,145.18,53038.0,141.3076,141.6098,141.1223,141.5513,53038.0
2022-11-18 10:10:00,145.11,145.41,144.94,145.31,29601.0,141.4831,141.7756,141.3173,141.6781,29601.0
2022-11-18 10:20:00,145.3,145.51,144.93,145.22,14607.0,141.6683,141.8731,141.3076,141.5903,14607.0
2022-11-18 10:30:00,145.24,145.45,145.04,145.25,26496.0,141.6098,141.8146,141.4148,141.6196,26496.0
2022-11-18 10:40:00,145.25,145.53,145.1,145.29,46950.0,141.6196,141.8926,141.4733,141.6586,46950.0
2022-11-18 10:50:00,145.41,145.41,144.68,144.74,36789.0,141.7756,141.7756,141.0638,141.1223,36789.0
2022-11-18 11:00:00,144.7,145.34,144.7,145.28,37116.0,141.0833,141.7073,141.0833,141.6488,37116.0
2022-11-18 11:10:00,145.23,145.7,145.13,145.56,20682.0,141.6001,142.0583,141.5026,141.9218,20682.0
2022-11-18 11:20:00,145.64,145.79,145.5,145.54,13042.0,141.9998,142.1461,141.8633,141.9023,13042.0
2022-11-18 11:30:00,145.56,145.73,145.21,145.25,12961.0,141.9218,142.0876,141.5806,141.6196,12961.0
2022-11-18 11:40:00,145.3,145.45,145.18,145.23,13146.0,141.6683,141.8146,141.5513,141.6001,13146.0
2022-11-18 11:50:00,145.26,145.51,145.26,145.46,12780.0,141.6293,141.8731,141.6293,141.8243,12780.0
2022-11-18 12:00:00,145.48,145.7,145.34,145.43,12105.0,141.8438,142.0583,141.7073,141.7951,12105.0
2022-11-18 12:10:00,145.42,145.42,144.99,144.99,54859.0,141.7853,141.7853,141.3661,141.3661,54859.0
2022-11-18 12:20:00,145.01,145.32,144.81,145.28,13601.0,141.3856,141.6878,141.1906,141.6488,13601.0
2022-11-18 12:30:00,145.26,145.53,145.18,145.47,12843.0,141.6293,141.8926,141.5513,141.8341,12843.0
2022-11-18 12:40:00,145.42,145.51,145.19,145.2,6510.0,141.7853,141.8731,141.5611,141.5708,6510.0
2022-11-18 12:50:00,145.26,145.3,145.07,145.22,17116.0,141.6293,141.6683,141.4441,141.5903,17116.0
2022-11-18 13:00:00,145.19,145.59,145.13,145.52,18444.0,141.5611,141.9511,141.5026,141.8828,18444.0
2022-11-18 13:10:00,145.55,145.57,145.16,145.16,39126.0,141.9121,141.9316,141.5318,141.5318,39126.0
2022-11-18 13:20:00,145.15,145.27,145.1,145.25,24149.0,141.5221,141.6391,141.4733,141.6196,24149.0
2022-11-18 13:30:00,145.26,145.44,145.16,145.28,27738.0,141.6293,141.8048,141.5318,141.6488,27738.0
2022-11-18 13:40:00,145.31,145.35,144.87,144.98,35926.0,141.6781,141.7171,141.2491,141.3563,35926.0
2022-11-18 13:50:00,144.87,144.87,144.52,144.71,12751.0,141.2491,141.2491,140.9078,141.0931,12751.0
2022-11-18 14:00:00,144.74,144.99,144.68,144.71,9883.0,141.1223,141.3661,141.0638,141.0931,9883.0
2022-11-18 14:10:00,144.61,144.8,144.5,144.56,26230.0,140.9956,141.1808,140.8883,140.9468,26230.0
2022-11-18 14:20:00,144.52,144.7,144.49,144.49,24246.0,140.9078,141.0833,140.8786,140.8786,24246.0
2022-11-18 14:30:00,144.49,144.57,144.16,144.4,28710.0,140.8786,140.9566,140.5568,140.7908,28710.0
2022-11-18 14:40:00,144.4,144.66,144.38,144.42,15774.0,140.7908,141.0443,140.7713,140.8103,15774.0
2022-11-18 14:50:00,144.42,144.74,144.29,144.74,33644.0,140.8103,141.1223,140.6836,141.1223,33644.0
2022-11-18 15:00:00,144.72,145.38,144.68,145.38,36964.0,141.1028,141.7463,141.0638,141.7463,36964.0
2022-11-18 15:10:00,145.45,145.56,145.09,145.16,19104.0,141.8146,141.9218,141.4636,141.5318,19104.0
2022-11-18 15:20:00,145.14,145.4,144.92,145.36,22144.0,141.5123,141.7658,141.2978,141.7268,22144.0
2022-11-18 15:30:00,145.4,145.43,145.12,145.41,18906.0,141.7658,141.7951,141.4928,141.7756,18906.0
2022-11-18 15:40:00,145.39,145.77,145.33,145.77,20018.0,141.7561,142.1266,141.6976,142.1266,20018.0
2022-11-18 15:50:00,145.79,145.85,145.13,145.71,170414.0,142.1461,142.2046,141.5026,142.0681,170414.0
2022-11-21 09:30:00,145.33,145.33,144.25,144.26,35353.0,141.6976,141.6976,140.6446,140.6543,35353.0
2022-11-21 09:40:00,144.5,144.64,143.83,144.3,44535.0,140.8883,141.0248,140.2351,140.6933,44535.0
2022-11-21 09:50:00,144.39,145.03,144.3,144.46,14122.0,140.7811,141.4051,140.6933,140.8493,14122.0
2022-11-21 10:00:00,144.59,144.7,144.07,144.29,15795.0,140.9761,141.0833,140.4691,140.6836,15795.0
2022-11-21 10:10:00,144.25,144.53,143.88,144.39,37718.0,140.6446,140.9176,140.2838,140.7811,37718.0
2022-11-21 10:20:00,144.44,145.17,144.34,145.17,33286.0,140.8298,141.5416,140.7323,141.5416,33286.0
2022-11-21 10:30:00,145.17,145.33,144.95,145.02,17399.0,141.5416,141.6976,141.3271,141.3953,17399.0
2022-11-21 10:40:00,145.02,145.55,144.95,145.47,17363.0,141.3953,141.9121,141.3271,141.8341,17363.0
2022-11-21 10:50:00,145.55,145.97,145.53,145.77,8825.0,141.9121,142.3216,141.8926,142.1266,8825.0
2022-11-21 11:00:00,145.71,145.71,145.42,145.63,15913.0,142.0681,142.0681,141.7853,141.9901,15913.0
2022-11-21 11:10:00,145.62,145.96,145.56,145.65,12602.0,141.9803,142.3118,141.9218,142.0096,12602.0
2022-11-21 11:20:00,145.69,146.06,145.64,145.93,19958.0,142.0486,142.4093,141.9998,142.2826,19958.0
2022-11-21 11:30:00,145.9,146.03,145.73,145.92,9325.0,142.2533,142.3801,142.0876,142.2728,9325.0
2022-11-21 11:40:00,145.82,146.39,145.82,146.3,37170.0,142.1753,142.7311,142.1753,142.6433,37170.0
2022-11-21 11:50:00,146.27,146.49,145.95,146.13,17796.0,142.6141,142.8286,142.3021,142.4776,17796.0
2022-11-21 12:00:00,146.05,146.34,145.96,146.34,11045.0,142.3996,142.6823,142.3118,142.6823,11045.0
2022-11-21 12:10:00,146.3,146.3,146.05,146.09,15903.0,142.6433,142.6433,142.3996,142.4386,15903.0
2022-11-21 12:20:00,146.07,146.35,146.04,146.31,11423.0,142.4191,142.6921,142.3898,142.6531,11423.0
2022-11-21 12:30:00,146.31,146.74,146.31,146.71,17388.0,142.6531,143.0723,142.6531,143.0431,17388.0
2022-11-21 12:40:00,146.73,146.74,146.53,146.55,10871.0,143.0626,143.0723,142.8676,142.8871,10871.0
2022-11-21 12:50:00,146.48,146.54,146.25,146.34,24716.0,142.8188,142.8773,142.5946,142.6823,24716.0
2022-11-21 13:00:00,146.35,146.57,146.31,146.47,20170.0,142.6921,142.9066,142.6531,142.8091,20170.0
2022-11-21 13:10:00,146.46,146.99,146.45,146.85,38318.0,142.7993,143.3161,142.7896,143.1796,38318.0
2022-11-21 13:20:00,146.78,147.13,146.74,147.13,16401.0,143.1113,143.4526,143.0723,143.4526,16401.0
2022-11-21 13:30:00,147.13,147.26,147.03,147.22,19862.0,143.4526,143.5793,143.3551,143.5403,19862.0
2022-11-21 13:40:00,147.23,147.61,147.12,147.58,38234.0,143.5501,143.9206,143.4428,143.8913,38234.0
2022-11-21 13:50:00,147.58,147.66,147.49,147.57,23621.0,143.8913,143.9693,143.8036,143.8816,23621.0
2022-11-21 14:00:00,147.58,147.71,147.53,147.61,21572.0,143.8913,144.0181,143.8426,143.9206,21572.0
2022-11-21 14:10:00,147.6,147.83,147.47,147.83,12804.0,143.9108,144.1351,143.7841,144.1351,12804.0
2022-11-21 14:20:00,147.78,147.87,147.56,147.68,18771.0,144.0863,144.1741,143.8718,143.9888,18771.0
2022-11-21 14:30:00,147.68,147.72,147.58,147.7,19150.0,143.9888,144.0278,143.8913,144.0083,19150.0
2022-11-21 14:40:00,147.67,147.81,147.54,147.63,14142.0,143.9791,144.1156,143.8523,143.9401,14142.0
2022-11-21 14:50:00,147.61,148.0,147.6,147.9,25680.0,143.9206,144.3008,143.9108,144.2033,25680.0
2022-11-21 15:00:00,147.94,147.97,147.72,147.95,19860.0,144.2423,144.2716,144.0278,144.2521,19860.0
2022-11-21 15:10:00,147.94,148.13,147.83,148.11,21999.0,144.2423,144.4276,144.1351,144.4081,21999.0
2022-11-21 15:20:00,148.07,148.08,147.76,147.88,27871.0,144.3691,144.3788,144.0668,144.1838,27871.0
2022-11-21 15:30:00,147.87,148.03,147.77,148.0,44637.0,144.1741,144.3301,144.0766,144.3008,44637.0
2022-11-21 15:40:00,147.98,148.03,147.75,147.89,38323.0,144.2813,144.3301,144.0571,144.1936,38323.0
2022-11-21 15:50:00,147.91,147.91,147.13,147.38,183985.0,144.2131,144.2131,143.4526,143.6963,183985.0
2022-11-22 09:30:00,148.09,149.0,148.03,148.34,61975.0,144.3886,145.2758,144.3301,144.6323,61975.0
2022-11-22 09:40:00,148.19,148.37,147.75,148.14,21099.0,144.4861,144.6616,144.0571,144.4373,21099.0
2022-11-22 09:50:00,148.06,148.29,147.73,147.78,24796.0,144.3593,144.5836,144.0376,144.0863,24796.0
2022-11-22 10:00:00,147.79,147.79,146.79,147.09,24679.0,144.0961,144.0961,143.1211,143.4136,24679.0
2022-11-22 10:10:00,147.06,147.72,147.06,147.4,20342.0,143.3843,144.0278,143.3843,143.7158,20342.0
2022-11-22 10:20:00,147.39,148.03,147.38,147.9,31237.0,143.7061,144.3301,143.6963,144.2033,31237.0
2022-11-22 10:30:00,147.82,148.07,147.33,147.39,39747.0,144.1253,144.3691,143.6476,143.7061,39747.0
2022-11-22 10:40:00,147.41,147.89,147.33,147.89,17224.0,143.7256,144.1936,143.6476,144.1936,17224.0
2022-11-22 10:50:00,147.91,148.16,147.86,148.08,19320.0,144.2131,144.4568,144.1643,144.3788,19320.0
2022-11-22 11:00:00,148.11,148.11,147.5,147.71,27429.0,144.4081,144.4081,143.8133,144.0181,27429.0
2022-11-22 11:10:00,147.71,147.98,147.66,147.84,22192.0,144.0181,144.2813,143.9693,144.1448,22192.0
2022-11-22 11:20:00,147.94,148.21,147.88,148.13,20077.0,144.2423,144.5056,144.1838,144.4276,20077.0
2022-11-22 11:30:00,148.13,148.13,147.87,147.96,12386.0,144.4276,144.4276,144.1741,144.2618,12386.0
2022-11-22 11:40:00,147.96,148.13,147.88,148.07,14569.0,144.2618,144.4276,144.1838,144.3691,14569.0
2022-11-22 11:50:00,148.02,148.11,147.89,147.89,11208.0,144.3203,144.4081,144.1936,144.1936,11208.0
2022-11-22 12:00:00,147.9,148.18,147.73,147.76,18643.0,144.2033,144.4763,144.0376,144.0668,18643.0
2022-11-22 12:10:00,147.76,147.86,147.61,147.61,19214.0,144.0668,144.1643,143.9206,143.9206,19214.0
2022-11-22 12:20:00,147.61,147.61,147.33,147.39,13747.0,143.9206,143.9206,143.6476,143.7061,13747.0
2022-11-22 12:30:00,147.38,147.8,147.33,147.8,12477.0,143.6963,144.1058,143.6476,144.1058,12477.0
2022-11-22 12:40:00,147.74,147.75,147.54,147.61,11305.0,144.0473,144.0571,143.8523,143.9206,11305.0
2022-11-22 12:50:00,147.63,147.81,147.51,147.74,13932.0,143.9401,144.1156,143.8231,144.0473,13932.0
2022-11-22 13:00:00,147.76,148.0,147.61,147.91,9844.0,144.0668,144.3008,143.9206,144.2131,9844.0
2022-11-22 13:10:00,147.93,148.13,147.92,148.09,12294.0,144.2326,144.4276,144.2228,144.3886,12294.0
2022-11-22 13:20:00,148.1,148.14,147.98,148.04,11044.0,144.3983,144.4373,144.2813,144.3398,11044.0
2022-11-22 13:30:00,148.1,148.13,147.94,147.97,13526.0,144.3983,144.4276,144.2423,144.2716,13526.0
2022-11-22 13:40:00,147.97,147.99,147.81,147.94,12212.0,144.2716,144.2911,144.1156,144.2423,12212.0
2022-11-22 13:50:00,147.98,148.17,147.95,148.16,12946.0,144.2813,144.4666,144.2521,144.4568,12946.0
2022-11-22 14:00:00,148.2,148.51,148.19,148.31,16003.0,144.4958,144.7981,144.4861,144.6031,16003.0
2022-11-22 14:10:00,148.28,148.32,147.95,148.05,22336.0,144.5738,144.6128,144.2521,144.3496,22336.0
2022-11-22 14:20:00,148.06,148.29,148.01,148.25,20935.0,144.3593,144.5836,144.3106,144.5446,20935.0
2022-11-22 14:30:00,148.26,148.62,148.19,148.49,17542.0,144.5543,144.9053,144.4861,144.7786,17542.0
2022-11-22 14:40:00,148.49,148.59,148.4,148.59,13414.0,144.7786,144.8761,144.6908,144.8761,13414.0
2022-11-22 14:50:00,148.59,148.73,148.47,148.56,19185.0,144.8761,145.0126,144.7591,144.8468,19185.0
2022-11-22 15:00:00,148.51,149.0,148.49,148.97,24143.0,144.7981,145.2758,144.7786,145.2466,24143.0
2022-11-22 15:10:00,149.01,149.2,148.97,149.03,20212.0,145.2856,145.4709,145.2466,145.3051,20212.0
2022-11-22 15:20:00,149.03,149.18,148.95,148.95,18678.0,145.3051,145.4514,145.2271,145.2271,18678.0
2022-11-22 15:30:00,148.97,148.97,148.64,148.69,23988.0,145.2466,145.2466,144.9248,144.9736,23988.0
2022-11-22 15:40:00,148.71,148.93,148.65,148.9,24719.0,144.9931,145.2076,144.9346,145.1783,24719.0
2022-11-22 15:50:00,148.92,149.01,148.6,148.66,98163.0,145.1978,145.2856,144.8858,144.9443,98163.0
2022-11-23 09:30:00,148.7,149.38,148.58,149.05,39906.0,144.9833,145.6464,144.8663,145.3246,39906.0
2022-11-23 09:40:00,149.12,149.12,148.4,148.69,26137.0,145.3929,145.3929,144.6908,144.9736,26137.0
2022-11-23 09:50:00,148.67,149.25,148.63,148.91,16817.0,144.9541,145.5196,144.9151,145.1881,16817.0
2022-11-23 10:00:00,149.07,149.29,148.65,148.65,21686.0,145.3441,145.5586,144.9346,144.9346,21686.0
2022-11-23 10:10:00,148.68,148.74,148.4,148.48,15100.0,144.9638,145.0223,144.6908,144.7688,15100.0
2022-11-23 10:20:00,148.41,149.06,148.38,148.91,12274.0,144.7006,145.3343,144.6713,145.1881,12274.0
2022-11-23 10:30:00,148.96,149.37,148.84,149.36,25232.0,145.2368,145.6366,145.1198,145.6269,25232.0
2022-11-23 10:40:00,149.36,149.56,148.99,149.15,17510.0,145.6269,145.8219,145.2661,145.4221,17510.0
2022-11-23 10:50:00,149.13,149.49,149.09,149.34,42844.0,145.4026,145.7536,145.3636,145.6074,42844.0
2022-11-23 11:00:00,149.28,149.74,149.28,149.74,15629.0,145.5489,145.9974,145.5489,145.9974,15629.0
2022-11-23 11:10:00,149.71,149.83,149.5,149.74,10042.0,145.9681,146.0851,145.7634,145.9974,10042.0
2022-11-23 11:20:00,149.77,150.09,149.75,149.93,21720.0,146.0266,146.3386,146.0071,146.1826,21720.0
2022-11-23 11:30:00,149.93,150.0,149.86,149.96,9343.0,146.1826,146.2509,146.1144,146.2119,9343.0
2022-11-23 11:40:00,149.98,150.25,149.79,149.8,14741.0,146.2314,146.4946,146.0461,146.0559,14741.0
2022-11-23 11:50:00,149.84,149.89,149.23,149.6,8737.0,146.0949,146.1436,145.5001,145.8609,8737.0
2022-11-23 12:00:00,149.6,149.84,149.45,149.84,15017.0,145.8609,146.0949,145.7146,146.0949,15017.0
2022-11-23 12:10:00,149.82,150.19,149.79,150.18,15497.0,146.0754,146.4361,146.0461,146.4264,15497.0
2022-11-23 12:20:00,150.16,150.17,149.82,149.87,21327.0,146.4069,146.4166,146.0754,146.1241,21327.0
2022-11-23 12:30:00,149.89,150.06,149.85,150.06,11625.0,146.1436,146.3094,146.1046,146.3094,11625.0
2022-11-23 12:40:00,150.1,150.11,149.94,150.04,8936.0,146.3484,146.3581,146.1924,146.2899,8936.0
2022-11-23 12:50:00,150.02,150.02,149.54,149.69,9465.0,146.2704,146.2704,145.8024,145.9486,9465.0
2022-11-23 13:00:00,149.69,150.03,149.6,149.94,14097.0,145.9486,146.2801,145.8609,146.1924,14097.0
2022-11-23 13:10:00,149.92,150.2,149.88,150.19,13316.0,146.1729,146.4459,146.1339,146.4361,13316.0
2022-11-23 13:20:00,150.19,150.3,150.04,150.3,18662.0,146.4361,146.5434,146.2899,146.5434,18662.0
2022-11-23 13:30:00,150.26,150.45,150.24,150.3,11181.0,146.5044,146.6896,146.4849,146.5434,11181.0
2022-11-23 13:40:00,150.3,150.53,150.3,150.39,12601.0,146.5434,146.7676,146.5434,146.6311,12601.0
2022-11-23 13:50:00,150.4,150.52,150.3,150.44,41090.0,146.6409,146.7579,146.5434,146.6799,41090.0
2022-11-23 14:00:00,150.46,150.98,150.24,150.83,15130.0,146.6994,147.2064,146.4849,147.0601,15130.0
2022-11-23 14:10:00,150.88,150.88,150.46,150.69,19428.0,147.1089,147.1089,146.6994,146.9236,19428.0
2022-11-23 14:20:00,150.72,151.2,150.54,150.96,28228.0,146.9529,147.4209,146.7774,147.1869,28228.0
2022-11-23 14:30:00,150.87,150.89,150.39,150.47,24312.0,147.0991,147.1186,146.6311,146.7091,24312.0
2022-11-23 14:40:00,150.45,150.65,150.4,150.61,12172.0,146.6896,146.8846,146.6409,146.8456,12172.0
2022-11-23 14:50:00,150.58,150.81,150.51,150.51,19564.0,146.8164,147.0406,146.7481,146.7481,19564.0
2022-11-23 15:00:00,150.43,150.63,150.25,150.62,14401.0,146.6701,146.8651,146.4946,146.8554,14401.0
2022-11-23 15:10:00,150.59,150.79,150.38,150.77,17371.0,146.8261,147.0211,146.6214,147.0016,17371.0
2022-11-23 15:20:00,150.76,150.76,150.52,150.56,13510.0,146.9919,146.9919,146.7579,146.7969,13510.0
2022-11-23 15:30:00,150.56,150.6,150.21,150.42,19263.0,146.7969,146.8359,146.4556,146.6604,19263.0
2022-11-23 15:40:00,150.46,150.49,150.18,150.2,19884.0,146.6994,146.7286,146.4264,146.4459,19884.0
2022-11-23 15:50:00,150.23,150.58,150.23,150.55,87734.0,146.4751,146.8164,146.4751,146.7871,87734.0
2022-11-25 09:30:00,150.47,150.85,149.86,149.93,44817.0,146.7091,147.0796,146.1144,146.1826,44817.0
2022-11-25 09:40:00,149.97,150.3,148.82,148.94,19758.0,146.2216,146.5434,145.1003,145.2173,19758.0
2022-11-25 09:50:00,149.05,149.2,148.83,148.83,20124.0,145.3246,145.4709,145.1101,145.1101,20124.0
2022-11-25 10:00:00,148.89,149.37,148.65,149.06,27479.0,145.1686,145.6366,144.9346,145.3343,27479.0
2022-11-25 10:10:00,149.08,149.43,148.94,149.38,15898.0,145.3538,145.6951,145.2173,145.6464,15898.0
2022-11-25 10:20:00,149.4,149.72,149.12,149.3,35111.0,145.6659,145.9779,145.3929,145.5684,35111.0
2022-11-25 10:30:00,149.34,149.93,149.27,149.77,60614.0,145.6074,146.1826,145.5391,146.0266,60614.0
2022-11-25 10:40:00,149.85,150.06,149.71,149.82,20276.0,146.1046,146.3094,145.9681,146.0754,20276.0
2022-11-25 10:50:00,149.83,150.18,149.76,150.06,35750.0,146.0851,146.4264,146.0169,146.3094,35750.0
2022-11-25 11:00:00,150.06,150.29,149.89,150.22,48795.0,146.3094,146.5336,146.1436,146.4654,48795.0
2022-11-25 11:10:00,150.17,150.23,149.98,150.04,5646.0,146.4166,146.4751,146.2314,146.2899,5646.0
2022-11-25 11:20:00,150.05,150.09,149.85,149.85,24008.0,146.2996,146.3386,146.1046,146.1046,24008.0
2022-11-25 11:30:00,149.89,150.04,149.85,150.0,9474.0,146.1436,146.2899,146.1046,146.2509,9474.0
2022-11-25 11:40:00,150.03,150.1,149.8,150.01,31006.0,146.2801,146.3484,146.0559,146.2606,31006.0
2022-11-25 11:50:00,149.98,149.99,149.47,149.59,20440.0,146.2314,146.2411,145.7341,145.8511,20440.0
2022-11-25 12:00:00,149.62,149.64,149.36,149.58,31651.0,145.8804,145.8999,145.6269,145.8414,31651.0
2022-11-25 12:10:00,149.57,149.88,149.48,149.83,13750.0,145.8316,146.1339,145.7439,146.0851,13750.0
2022-11-25 12:20:00,149.84,149.87,149.68,149.81,20876.0,146.0949,146.1241,145.9389,146.0656,20876.0
2022-11-25 12:30:00,149.84,149.86,149.68,149.74,11824.0,146.0949,146.1144,145.9389,145.9974,11824.0
2022-11-25 12:40:00,149.76,149.76,149.53,149.56,14183.0,146.0169,146.0169,145.7926,145.8219,14183.0
2022-11-25 12:50:00,149.58,150.1,149.55,149.99,46805.0,145.8414,146.3484,145.8121,146.2411,46805.0
2022-11-28 09:30:00,149.46,149.98,149.15,149.56,45130.0,145.7244,146.2314,145.4221,145.8219,45130.0
2022-11-28 09:40:00,149.52,149.59,148.67,148.79,31070.0,145.7829,145.8511,144.9541,145.0711,31070.0
2022-11-28 09:50:00,148.79,148.83,148.45,148.74,24438.0,145.0711,145.1101,144.7396,145.0223,24438.0
2022-11-28 10:00:00,148.74,149.29,148.63,149.14,38895.0,145.0223,145.5586,144.9151,145.4124,38895.0
2022-11-28 10:10:00,149.08,149.25,148.9,149.15,39183.0,145.3538,145.5196,145.1783,145.4221,39183.0
2022-11-28 10:20:00,149.11,149.32,148.53,148.97,68158.0,145.3831,145.5879,144.8176,145.2466,68158.0
2022-11-28 10:30:00,148.97,149.46,148.85,149.45,31532.0,145.2466,145.7244,145.1296,145.7146,31532.0
2022-11-28 10:40:00,149.41,149.43,149.07,149.12,23084.0,145.6756,145.6951,145.3441,145.3929,23084.0
2022-11-28 10:50:00,149.1,149.35,149.06,149.14,28658.0,145.3733,145.6171,145.3343,145.4124,28658.0
2022-11-28 11:00:00,149.16,149.43,148.87,148.99,24174.0,145.4319,145.6951,145.1491,145.2661,24174.0
2022-11-28 11:10:00,149.01,149.16,148.92,149.07,23518.0,145.2856,145.4319,145.1978,145.3441,23518.0
2022-11-28 11:20:00,149.09,149.19,148.93,149.0,13893.0,145.3636,145.4611,145.2076,145.2758,13893.0
2022-11-28 11:30:00,148.99,149.29,148.98,149.29,23500.0,145.2661,145.5586,145.2563,145.5586,23500.0
2022-11-28 11:40:00,149.31,149.37,149.14,149.28,15852.0,145.5781,145.6366,145.4124,145.5489,15852.0
2022-11-28 11:50:00,149.27,149.45,149.22,149.31,19413.0,145.5391,145.7146,145.4904,145.5781,19413.0
2022-11-28 12:00:00,149.28,149.43,148.86,148.86,13450.0,145.5489,145.6951,145.1393,145.1393,13450.0
2022-11-28 12:10:00,148.88,149.19,148.76,149.19,10662.0,145.1588,145.4611,145.0418,145.4611,10662.0
2022-11-28 12:20:00,149.23,149.34,149.1,149.27,14944.0,145.5001,145.6074,145.3733,145.5391,14944.0
2022-11-28 12:30:00,149.32,149.41,149.02,149.31,27138.0,145.5879,145.6756,145.2953,145.5781,27138.0
2022-11-28 12:40:00,149.35,149.41,149.2,149.31,7982.0,145.6171,145.6756,145.4709,145.5781,7982.0
2022-11-28 12:50:00,149.31,149.36,148.94,149.0,15807.0,145.5781,145.6269,145.2173,145.2758,15807.0
2022-11-28 13:00:00,148.98,149.31,148.98,149.16,7228.0,145.2563,145.5781,145.2563,145.4319,7228.0
2022-11-28 13:10:00,149.22,149.36,149.01,149.28,18832.0,145.4904,145.6269,145.2856,145.5489,18832.0
2022-11-28 13:20:00,149.29,149.4,148.92,149.19,26781.0,145.5586,145.6659,145.1978,145.4611,26781.0
2022-11-28 13:30:00,149.15,149.2,148.99,148.99,10382.0,145.4221,145.4709,145.2661,145.2661,10382.0
2022-11-28 13:40:00,149.02,149.04,148.84,148.99,16029.0,145.2953,145.3148,145.1198,145.2661,16029.0
2022-11-28 13:50:00,148.97,148.99,148.7,148.75,13659.0,145.2466,145.2661,144.9833,145.0321,13659.0
2022-11-28 14:00:00,148.75,148.88,148.72,148.75,9085.0,145.0321,145.1588,145.0028,145.0321,9085.0
2022-11-28 14:10:00,148.73,148.74,148.52,148.66,11779.0,145.0126,145.0223,144.8078,144.9443,11779.0
2022-11-28 14:20:00,148.62,148.64,148.4,148.53,17797.0,144.9053,144.9248,144.6908,144.8176,17797.0
2022-11-28 14:30:00,148.53,148.76,148.53,148.66,17438.0,144.8176,145.0418,144.8176,144.9443,17438.0
2022-11-28 14:40:00,148.66,148.75,148.59,148.64,17112.0,144.9443,145.0321,144.8761,144.9248,17112.0
2022-11-28 14:50:00,148.65,148.72,148.45,148.46,15366.0,144.9346,145.0028,144.7396,144.7493,15366.0
2022-11-28 15:00:00,148.46,148.52,148.28,148.31,15706.0,144.7493,144.8078,144.5738,144.6031,15706.0
2022-11-28 15:10:00,148.32,148.32,147.99,148.12,26897.0,144.6128,144.6128,144.2911,144.4178,26897.0
2022-11-28 15:20:00,148.11,148.24,147.92,147.96,31409.0,144.4081,144.5348,144.2228,144.2618,31409.0
2022-11-28 15:30:00,147.96,148.1,147.94,147.97,38638.0,144.2618,144.3983,144.2423,144.2716,38638.0
2022-11-28 15:40:00,147.94,148.07,147.82,147.83,28803.0,144.2423,144.3691,144.1253,144.1351,28803.0
2022-11-28 15:50:00,147.83,148.26,147.83,148.18,94173.0,144.1351,144.5543,144.1351,144.4763,94173.0
2022-11-29 09:30:00,147.57,148.49,147.4,148.19,52196.0,143.8816,144.7786,143.7158,144.4861,52196.0
2022-11-29 09:40:00,148.28,149.35,148.1,149.04,45010.0,144.5738,145.6171,144.3983,145.3148,45010.0
2022-11-29 09:50:00,148.94,149.22,148.51,148.83,36868.0,145.2173,145.4904,144.7981,145.1101,36868.0
2022-11-29 10:00:00,148.84,149.25,148.31,148.36,26506.0,145.1198,145.5196,144.6031,144.6518,26506.0
2022-11-29 10:10:00,148.28,148.3,147.72,148.02,19338.0,144.5738,144.5933,144.0278,144.3203,19338.0
2022-11-29 10:20:00,148.17,148.21,147.63,148.0,23034.0,144.4666,144.5056,143.9401,144.3008,23034.0
2022-11-29 10:30:00,148.07,148.09,147.76,147.77,13687.0,144.3691,144.3886,144.0668,144.0766,13687.0
2022-11-29 10:40:00,147.77,147.98,147.43,147.98,29937.0,144.0766,144.2813,143.7451,144.2813,29937.0
2022-11-29 10:50:00,147.99,148.06,147.52,147.61,16508.0,144.2911,144.3593,143.8328,143.9206,16508.0
2022-11-29 11:00:00,147.58,147.63,146.73,146.73,16761.0,143.8913,143.9401,143.0626,143.0626,16761.0
2022-11-29 11:10:00,146.76,146.9,146.57,146.81,29096.0,143.0918,143.2283,142.9066,143.1406,29096.0
2022-11-29 11:20:00,146.8,146.94,146.48,146.52,13662.0,143.1308,143.2673,142.8188,142.8578,13662.0
2022-11-29 11:30:00,146.53,146.87,146.47,146.58,24263.0,142.8676,143.1991,142.8091,142.9163,24263.0
2022-11-29 11:40:00,146.64,146.72,146.43,146.72,9096.0,142.9748,143.0528,142.7701,143.0528,9096.0
2022-11-29 11:50:00,146.73,147.06,146.63,146.72,19194.0,143.0626,143.3843,142.9651,143.0528,19194.0
2022-11-29 12:00:00,146.69,146.93,146.59,146.78,33521.0,143.0236,143.2576,142.9261,143.1113,33521.0
2022-11-29 12:10:00,146.84,146.93,146.65,146.93,11235.0,143.1698,143.2576,142.9846,143.2576,11235.0
2022-11-29 12:20:00,146.93,146.98,146.75,146.91,13736.0,143.2576,143.3063,143.0821,143.2381,13736.0
2022-11-29 12:30:00,146.9,147.2,146.85,147.17,8675.0,143.2283,143.5208,143.1796,143.4916,8675.0
2022-11-29 12:40:00,147.14,147.71,147.14,147.69,20429.0,143.4623,144.0181,143.4623,143.9986,20429.0
2022-11-29 12:50:00,147.67,147.67,147.27,147.36,16431.0,143.9791,143.9791,143.5891,143.6768,16431.0
2022-11-29 13:00:00,147.34,147.4,147.04,147.15,12923.0,143.6573,143.7158,143.3648,143.4721,12923.0
2022-11-29 13:10:00,147.15,147.45,147.15,147.34,10714.0,143.4721,143.7646,143.4721,143.6573,10714.0
2022-11-29 13:20:00,147.33,147.45,147.13,147.25,41463.0,143.6476,143.7646,143.4526,143.5696,41463.0
2022-11-29 13:30:00,147.22,147.7,147.12,147.65,12277.0,143.5403,144.0083,143.4428,143.9596,12277.0
2022-11-29 13:40:00,147.68,147.88,147.64,147.75,27566.0,143.9888,144.1838,143.9498,144.0571,27566.0
2022-11-29 13:50:00,147.72,147.83,147.55,147.83,24900.0,144.0278,144.1351,143.8621,144.1351,24900.0
2022-11-29 14:00:00,147.82,148.14,147.81,147.97,17327.0,144.1253,144.4373,144.1156,144.2716,17327.0
2022-11-29 14:10:00,147.95,147.96,147.65,147.69,15252.0,144.2521,144.2618,143.9596,143.9986,15252.0
2022-11-29 14:20:00,147.71,147.79,147.44,147.44,11703.0,144.0181,144.0961,143.7548,143.7548,11703.0
2022-11-29 14:30:00,147.44,147.58,147.34,147.36,48632.0,143.7548,143.8913,143.6573,143.6768,48632.0
2022-11-29 14:40:00,147.31,147.38,146.97,147.06,20250.0,143.6281,143.6963,143.2966,143.3843,20250.0
2022-11-29 14:50:00,147.06,147.66,146.89,147.64,102481.0,143.3843,143.9693,143.2186,143.9498,102481.0
2022-11-29 15:00:00,147.63,147.71,147.41,147.57,25004.0,143.9401,144.0181,143.7256,143.8816,25004.0
2022-11-29 15:10:00,147.59,147.59,147.34,147.38,24680.0,143.9011,143.9011,143.6573,143.6963,24680.0
2022-11-29 15:20:00,147.37,147.51,147.11,147.35,26560.0,143.6866,143.8231,143.4331,143.6671,26560.0
2022-11-29 15:30:00,147.37,147.57,147.22,147.43,39033.0,143.6866,143.8816,143.5403,143.7451,39033.0
2022-11-29 15:40:00,147.4,147.67,147.34,147.6,53676.0,143.7158,143.9791,143.6573,143.9108,53676.0
2022-11-29 15:50:00,147.74,147.89,147.55,147.82,107910.0,144.0473,144.1936,143.8621,144.1253,107910.0
2022-11-30 09:30:00,148.09,150.63,146.91,149.81,66902.0,144.3886,146.8651,143.2381,146.0656,66902.0
2022-11-30 09:40:00,149.82,149.97,149.18,149.49,30076.0,146.0754,146.2216,145.4514,145.7536,30076.0
2022-11-30 09:50:00,149.5,150.25,149.4,149.62,48868.0,145.7634,146.4946,145.6659,145.8804,48868.0
2022-11-30 10:00:00,149.69,150.41,149.69,150.2,22265.0,145.9486,146.6506,145.9486,146.4459,22265.0
2022-11-30 10:10:00,150.19,150.21,149.87,150.0,24168.0,146.4361,146.4556,146.1241,146.2509,24168.0
2022-11-30 10:20:00,150.08,150.17,149.32,149.38,19261.0,146.3289,146.4166,145.5879,145.6464,19261.0
2022-11-30 10:30:00,149.41,149.52,149.12,149.36,18173.0,145.6756,145.7829,145.3929,145.6269,18173.0
2022-11-30 10:40:00,149.39,149.44,148.82,148.97,35789.0,145.6561,145.7049,145.1003,145.2466,35789.0
2022-11-30 10:50:00,148.97,149.24,148.74,148.77,62338.0,145.2466,145.5099,145.0223,145.0516,62338.0
2022-11-30 11:00:00,148.78,148.95,148.71,148.82,13291.0,145.0613,145.2271,144.9931,145.1003,13291.0
2022-11-30 11:10:00,148.8,148.96,148.72,148.82,13356.0,145.0808,145.2368,145.0028,145.1003,13356.0
2022-11-30 11:20:00,148.79,148.97,148.65,148.81,18053.0,145.0711,145.2466,144.9346,145.0906,18053.0
2022-11-30 11:30:00,148.79,149.04,148.77,148.99,12855.0,145.0711,145.3148,145.0516,145.2661,12855.0
2022-11-30 11:40:00,149.02,149.18,148.77,148.83,13909.0,145.2953,145.4514,145.0516,145.1101,13909.0
2022-11-30 11:50:00,148.85,149.06,148.69,148.94,14769.0,145.1296,145.3343,144.9736,145.2173,14769.0
2022-11-30 12:00:00,148.94,149.02,148.56,148.56,12740.0,145.2173,145.2953,144.8468,144.8468,12740.0
2022-11-30 12:10:00,148.56,148.58,147.85,147.89,6051.0,144.8468,144.8663,144.1546,144.1936,6051.0
2022-11-30 12:20:00,147.85,148.06,147.56,148.06,15513.0,144.1546,144.3593,143.8718,144.3593,15513.0
2022-11-30 12:30:00,148.06,148.13,147.92,148.02,15395.0,144.3593,144.4276,144.2228,144.3203,15395.0
2022-11-30 12:40:00,148.03,148.33,148.02,148.31,15807.0,144.3301,144.6226,144.3203,144.6031,15807.0
2022-11-30 12:50:00,148.34,148.36,148.08,148.15,14979.0,144.6323,144.6518,144.3788,144.4471,14979.0
2022-11-30 13:00:00,148.17,148.43,148.16,148.42,11748.0,144.4666,144.7201,144.4568,144.7103,11748.0
2022-11-30 13:10:00,148.42,148.46,148.3,148.38,10470.0,144.7103,144.7493,144.5933,144.6713,10470.0
2022-11-30 13:20:00,148.36,148.42,148.25,148.28,12967.0,144.6518,144.7103,144.5446,144.5738,12967.0
2022-11-30 13:30:00,148.28,149.85,148.0,149.51,26715.0,144.5738,146.1046,144.3008,145.7731,26715.0
2022-11-30 13:40:00,149.67,149.96,149.15,149.5,12127.0,145.9291,146.2119,145.4221,145.7634,12127.0
2022-11-30 13:50:00,149.56,150.23,149.4,150.17,10188.0,145.8219,146.4751,145.6659,146.4166,10188.0
2022-11-30 14:00:00,150.16,151.02,150.09,150.8,32615.0,146.4069,147.2454,146.3386,147.0309,32615.0
2022-11-30 14:10:00,150.81,152.03,150.75,152.0,36911.0,147.0406,148.2301,146.9821,148.2009,36911.0
2022-11-30 14:20:00,152.01,152.01,151.65,151.86,41542.0,148.2106,148.2106,147.8596,148.0644,41542.0
2022-11-30 14:30:00,151.84,151.85,151.49,151.63,22935.0,148.0449,148.0546,147.7036,147.8401,22935.0
2022-11-30 14:40:00,151.65,151.69,151.31,151.55,32296.0,147.8596,147.8986,147.5281,147.7621,32296.0
2022-11-30 14:50:00,151.57,151.91,151.54,151.72,19686.0,147.7816,148.1131,147.7524,147.9279,19686.0
2022-11-30 15:00:00,151.75,152.17,151.73,152.09,22308.0,147.9571,148.3666,147.9376,148.2886,22308.0
2022-11-30 15:10:00,152.05,152.41,151.99,152.38,29889.0,148.2496,148.6006,148.1911,148.5714,29889.0
2022-11-30 15:20:00,152.37,152.85,152.37,152.71,32767.0,148.5616,149.0296,148.5616,148.8931,32767.0
2022-11-30 15:30:00,152.7,152.8,152.45,152.56,34410.0,148.8834,148.9809,148.6396,148.7469,34410.0
2022-11-30 15:40:00,152.48,153.06,152.48,152.8,88984.0,148.6689,149.2344,148.6689,148.9809,88984.0
2022-11-30 15:50:00,152.8,154.18,152.77,154.07,321255.0,148.9809,150.3264,148.9516,150.2191,321255.0
2022-12-01 09:30:00,156.0,156.67,155.68,155.9,69665.0,152.1009,152.7541,151.7889,152.0034,69665.0
2022-12-01 09:40:00,155.92,156.67,155.75,156.58,41609.0,152.0229,152.7541,151.8571,152.6664,41609.0
2022-12-01 09:50:00,156.46,157.0,156.46,156.63,33034.0,152.5494,153.0759,152.5494,152.7151,33034.0
2022-12-01 10:00:00,156.71,157.06,156.33,156.81,24412.0,152.7931,153.1344,152.4226,152.8906,24412.0
2022-12-01 10:10:00,156.81,156.85,155.73,155.78,31884.0,152.8906,152.9296,151.8376,151.8864,31884.0
2022-12-01 10:20:00,155.85,156.05,155.6,155.67,21910.0,151.9546,152.1496,151.7109,151.7791,21910.0
2022-12-01 10:30:00,155.68,155.68,155.19,155.53,22869.0,151.7889,151.7889,151.3111,151.6426,22869.0
2022-12-01 10:40:00,155.49,156.36,155.43,156.29,25925.0,151.6036,152.4519,151.5451,152.3836,25925.0
2022-12-01 10:50:00,156.29,156.72,156.24,156.7,19051.0,152.3836,152.8029,152.3349,152.7834,19051.0
2022-12-01 11:00:00,156.7,156.75,156.31,156.42,21522.0,152.7834,152.8321,152.4031,152.5104,21522.0
2022-12-01 11:10:00,156.45,156.45,155.86,155.95,14166.0,152.5396,152.5396,151.9644,152.0521,14166.0
2022-12-01 11:20:00,155.96,156.23,155.95,156.05,34616.0,152.0619,152.3251,152.0521,152.1496,34616.0
2022-12-01 11:30:00,155.9,156.4,155.9,156.04,15430.0,152.0034,152.4909,152.0034,152.1399,15430.0
2022-12-01 11:40:00,156.02,156.58,156.02,156.22,21061.0,152.1204,152.6664,152.1204,152.3154,21061.0
2022-12-01 11:50:00,156.23,156.64,156.14,156.54,14951.0,152.3251,152.7249,152.2374,152.6274,14951.0
2022-12-01 12:00:00,156.57,156.57,155.86,155.86,31577.0,152.6566,152.6566,151.9644,151.9644,31577.0
2022-12-01 12:10:00,155.89,156.18,155.74,156.08,20697.0,151.9936,152.2764,151.8474,152.1789,20697.0
2022-12-01 12:20:00,156.11,156.76,156.11,156.71,31236.0,152.2081,152.8419,152.2081,152.7931,31236.0
2022-12-01 12:30:00,156.69,157.23,156.69,157.11,17313.0,152.7736,153.3001,152.7736,153.1831,17313.0
2022-12-01 12:40:00,157.1,157.16,156.82,157.01,16668.0,153.1734,153.2319,152.9004,153.0856,16668.0
2022-12-01 12:50:00,157.02,157.2,157.0,157.12,14329.0,153.0954,153.2709,153.0759,153.1929,14329.0
2022-12-01 13:00:00,157.11,157.31,157.01,157.23,12200.0,153.1831,153.3781,153.0856,153.3001,12200.0
2022-12-01 13:10:00,157.2,157.2,156.72,156.76,17320.0,153.2709,153.2709,152.8029,152.8419,17320.0
2022-12-01 13:20:00,156.75,156.91,156.74,156.86,23812.0,152.8321,152.9881,152.8224,152.9394,23812.0
2022-12-01 13:30:00,156.82,157.03,156.79,156.98,23865.0,152.9004,153.1051,152.8711,153.0564,23865.0
2022-12-01 13:40:00,157.05,157.24,156.93,157.19,50944.0,153.1246,153.3099,153.0076,153.2611,50944.0
2022-12-01 13:50:00,157.23,157.23,157.05,157.11,9081.0,153.3001,153.3001,153.1246,153.1831,9081.0
2022-12-01 14:00:00,157.11,157.11,156.44,156.62,19167.0,153.1831,153.1831,152.5299,152.7054,19167.0
2022-12-01 14:10:00,156.64,156.93,156.38,156.82,22640.0,152.7249,153.0076,152.4714,152.9004,22640.0
2022-12-01 14:20:00,156.81,156.83,156.62,156.76,15109.0,152.8906,152.9101,152.7054,152.8419,15109.0
2022-12-01 14:30:00,156.79,156.8,156.68,156.78,14590.0,152.8711,152.8809,152.7639,152.8614,14590.0
2022-12-01 14:40:00,156.8,156.92,156.74,156.92,15596.0,152.8809,152.9979,152.8224,152.9979,15596.0
2022-12-01 14:50:00,156.92,157.05,156.69,156.85,19323.0,152.9979,153.1246,152.7736,152.9296,19323.0
2022-12-01 15:00:00,156.85,157.16,156.81,157.12,22443.0,152.9296,153.2319,152.8906,153.1929,22443.0
2022-12-01 15:10:00,157.08,157.08,156.64,156.94,43601.0,153.1539,153.1539,152.7249,153.0174,43601.0
2022-12-01 15:20:00,156.92,157.13,156.86,157.13,34515.0,152.9979,153.2026,152.9394,153.2026,34515.0
2022-12-01 15:30:00,157.1,157.28,157.09,157.27,30841.0,153.1734,153.3489,153.1636,153.3391,30841.0
2022-12-01 15:40:00,157.2,157.53,157.03,157.25,57057.0,153.2709,153.5926,153.1051,153.3196,57057.0
2022-12-01 15:50:00,157.27,157.39,156.49,156.66,289727.0,153.3391,153.4561,152.5786,152.7444,289727.0
2022-12-02 09:30:00,154.11,154.64,152.4,154.31,92464.0,150.2581,150.7749,148.5909,150.4531,92464.0
2022-12-02 09:40:00,154.28,154.34,153.81,154.03,52027.0,150.4239,150.4824,149.9656,150.1801,52027.0
2022-12-02 09:50:00,154.07,155.06,154.01,155.02,25093.0,150.2191,151.1844,150.1606,151.1454,25093.0
2022-12-02 10:00:00,155.02,155.81,155.01,155.81,43608.0,151.1454,151.9156,151.1356,151.9156,43608.0
2022-12-02 10:10:00,155.87,156.07,155.55,155.85,53620.0,151.9741,152.1691,151.6621,151.9546,53620.0
2022-12-02 10:20:00,155.81,156.14,155.67,155.87,44531.0,151.9156,152.2374,151.7791,151.9741,44531.0
2022-12-02 10:30:00,155.84,156.42,155.81,156.02,32558.0,151.9449,152.5104,151.9156,152.1204,32558.0
2022-12-02 10:40:00,156.03,156.44,155.96,156.38,15471.0,152.1301,152.5299,152.0619,152.4714,15471.0
2022-12-02 10:50:00,156.42,156.74,156.38,156.61,32183.0,152.5104,152.8224,152.4714,152.6956,32183.0
2022-12-02 11:00:00,156.6,156.71,156.46,156.58,46521.0,152.6859,152.7931,152.5494,152.6664,46521.0
2022-12-02 11:10:00,156.61,157.05,156.57,156.71,27298.0,152.6956,153.1246,152.6566,152.7931,27298.0
2022-12-02 11:20:00,156.75,157.24,156.62,157.23,30730.0,152.8321,153.3099,152.7054,153.3001,30730.0
2022-12-02 11:30:00,157.25,157.47,157.11,157.34,26935.0,153.3196,153.5341,153.1831,153.4074,26935.0
2022-12-02 11:40:00,157.35,157.53,157.18,157.18,19117.0,153.4171,153.5926,153.2514,153.2514,19117.0
2022-12-02 11:50:00,157.16,157.16,156.6,156.64,16033.0,153.2319,153.2319,152.6859,152.7249,16033.0
2022-12-02 12:00:00,156.65,156.71,156.43,156.62,15865.0,152.7346,152.7931,152.5201,152.7054,15865.0
2022-12-02 12:10:00,156.59,157.0,156.59,156.94,15857.0,152.6761,153.0759,152.6761,153.0174,15857.0
2022-12-02 12:20:00,156.98,157.06,156.75,156.98,23299.0,153.0564,153.1344,152.8321,153.0564,23299.0
2022-12-02 12:30:00,157.01,157.06,156.93,157.04,27003.0,153.0856,153.1344,153.0076,153.1149,27003.0
2022-12-02 12:40:00,157.03,157.19,157.01,157.02,9319.0,153.1051,153.2611,153.0856,153.0954,9319.0
2022-12-02 12:50:00,157.05,157.14,156.88,156.92,13444.0,153.1246,153.2124,152.9589,152.9979,13444.0
2022-12-02 13:00:00,156.92,157.0,156.86,156.99,19918.0,152.9979,153.0759,152.9394,153.0661,19918.0
2022-12-02 13:10:00,156.93,157.17,156.9,157.08,11578.0,153.0076,153.2416,152.9784,153.1539,11578.0
2022-12-02 13:20:00,157.06,157.25,157.02,157.19,12688.0,153.1344,153.3196,153.0954,153.2611,12688.0
2022-12-02 13:30:00,157.21,157.43,157.2,157.3,13316.0,153.2806,153.4951,153.2709,153.3684,13316.0
2022-12-02 13:40:00,157.31,157.42,157.28,157.32,13696.0,153.3781,153.4854,153.3489,153.3879,13696.0
2022-12-02 13:50:00,157.32,157.36,156.99,157.06,15993.0,153.3879,153.4269,153.0661,153.1344,15993.0
2022-12-02 14:00:00,157.09,157.18,156.98,157.1,33769.0,153.1636,153.2514,153.0564,153.1734,33769.0
2022-12-02 14:10:00,157.11,157.32,156.92,157.2,19489.0,153.1831,153.3879,152.9979,153.2709,19489.0
2022-12-02 14:20:00,157.18,157.18,156.95,156.96,10332.0,153.2514,153.2514,153.0271,153.0369,10332.0
2022-12-02 14:30:00,156.96,157.06,156.9,157.03,21642.0,153.0369,153.1344,152.9784,153.1051,21642.0
2022-12-02 14:40:00,157.04,157.3,157.02,157.3,23461.0,153.1149,153.3684,153.0954,153.3684,23461.0
2022-12-02 14:50:00,157.31,157.58,157.23,157.58,19375.0,153.3781,153.6414,153.3001,153.6414,19375.0
2022-12-02 15:00:00,157.57,157.9,157.47,157.9,26596.0,153.6316,153.9534,153.5341,153.9534,26596.0
2022-12-02 15:10:00,157.87,157.91,157.63,157.77,17888.0,153.9241,153.9632,153.6901,153.8266,17888.0
2022-12-02 15:20:00,157.78,157.79,157.1,157.23,21136.0,153.8364,153.8461,153.1734,153.3001,21136.0
2022-12-02 15:30:00,157.22,157.31,156.85,157.08,25739.0,153.2904,153.3781,152.9296,153.1539,25739.0
2022-12-02 15:40:00,157.09,157.13,156.85,156.92,37461.0,153.1636,153.2026,152.9296,152.9979,37461.0
2022-12-02 15:50:00,156.94,157.61,156.93,157.42,144366.0,153.0174,153.6706,153.0076,153.4854,144366.0
2022-12-05 09:30:00,155.63,156.67,155.18,156.0,70140.0,151.7401,152.7541,151.3014,152.1009,70140.0
2022-12-05 09:40:00,156.05,156.32,155.62,155.72,39070.0,152.1496,152.4129,151.7304,151.8279,39070.0
2022-12-05 09:50:00,155.72,156.22,155.63,156.0,38139.0,151.8279,152.3154,151.7401,152.1009,38139.0
2022-12-05 10:00:00,155.88,156.04,155.32,155.53,54036.0,151.9839,152.1399,151.4379,151.6426,54036.0
2022-12-05 10:10:00,155.53,156.01,155.52,155.7,42303.0,151.6426,152.1106,151.6329,151.8084,42303.0
2022-12-05 10:20:00,155.65,156.15,155.54,155.78,26360.0,151.7596,152.2471,151.6524,151.8864,26360.0
2022-12-05 10:30:00,155.79,156.05,155.69,156.0,21501.0,151.8961,152.1496,151.7986,152.1009,21501.0
2022-12-05 10:40:00,156.01,156.49,156.01,156.38,15056.0,152.1106,152.5786,152.1106,152.4714,15056.0
2022-12-05 10:50:00,156.41,156.43,155.94,156.11,25761.0,152.5006,152.5201,152.0424,152.2081,25761.0
2022-12-05 11:00:00,156.14,156.23,155.94,156.13,51748.0,152.2374,152.3251,152.0424,152.2276,51748.0
2022-12-05 11:10:00,156.07,156.3,155.95,155.97,19657.0,152.1691,152.3934,152.0521,152.0716,19657.0
2022-12-05 11:20:00,155.97,155.99,155.3,155.42,33401.0,152.0716,152.0911,151.4184,151.5354,33401.0
2022-12-05 11:30:00,155.44,155.45,154.8,155.29,16631.0,151.5549,151.5646,150.9309,151.4086,16631.0
2022-12-05 11:40:00,155.3,155.54,155.3,155.41,19543.0,151.4184,151.6524,151.4184,151.5256,19543.0
2022-12-05 11:50:00,155.4,155.62,155.28,155.29,26701.0,151.5159,151.7304,151.3989,151.4086,26701.0
2022-12-05 12:00:00,155.3,155.48,155.21,155.45,19289.0,151.4184,151.5939,151.3306,151.5646,19289.0
2022-12-05 12:10:00,155.46,155.51,155.11,155.45,20772.0,151.5744,151.6231,151.2331,151.5646,20772.0
2022-12-05 12:20:00,155.43,155.59,155.4,155.55,15703.0,151.5451,151.7011,151.5159,151.6621,15703.0
2022-12-05 12:30:00,155.55,155.57,155.14,155.37,20400.0,151.6621,151.6816,151.2624,151.4866,20400.0
2022-12-05 12:40:00,155.38,155.42,155.19,155.37,34376.0,151.4964,151.5354,151.3111,151.4866,34376.0
2022-12-05 12:50:00,155.38,155.41,155.1,155.14,27039.0,151.4964,151.5256,151.2234,151.2624,27039.0
2022-12-05 13:00:00,155.13,155.28,154.98,155.22,27999.0,151.2526,151.3989,151.1064,151.3404,27999.0
2022-12-05 13:10:00,155.22,155.41,155.18,155.25,17954.0,151.3404,151.5256,151.3014,151.3696,17954.0
2022-12-05 13:20:00,155.25,155.34,155.19,155.27,18305.0,151.3696,151.4574,151.3111,151.3891,18305.0
2022-12-05 13:30:00,155.3,155.4,155.16,155.27,15509.0,151.4184,151.5159,151.2819,151.3891,15509.0
2022-12-05 13:40:00,155.31,155.34,155.13,155.23,13499.0,151.4281,151.4574,151.2526,151.3501,13499.0
2022-12-05 13:50:00,155.2,155.31,154.67,154.79,67428.0,151.3209,151.4281,150.8041,150.9211,67428.0
2022-12-05 14:00:00,154.8,154.85,154.7,154.73,24414.0,150.9309,150.9796,150.8334,150.8626,24414.0
2022-12-05 14:10:00,154.74,155.11,154.73,154.97,18917.0,150.8724,151.2331,150.8626,151.0966,18917.0
2022-12-05 14:20:00,154.97,155.06,154.7,154.75,23137.0,151.0966,151.1844,150.8334,150.8821,23137.0
2022-12-05 14:30:00,154.72,154.86,154.58,154.75,20927.0,150.8529,150.9894,150.7164,150.8821,20927.0
2022-12-05 14:40:00,154.74,155.03,154.72,155.03,26583.0,150.8724,151.1551,150.8529,151.1551,26583.0
2022-12-05 14:50:00,155.02,155.11,154.92,155.02,20375.0,151.1454,151.2331,151.0479,151.1454,20375.0
2022-12-05 15:00:00,155.02,155.26,154.96,155.24,22979.0,151.1454,151.3794,151.0869,151.3599,22979.0
2022-12-05 15:10:00,155.25,155.41,155.17,155.28,26940.0,151.3696,151.5256,151.2916,151.3989,26940.0
2022-12-05 15:20:00,155.3,155.43,155.27,155.4,32932.0,151.4184,151.5451,151.3891,151.5159,32932.0
2022-12-05 15:30:00,155.4,155.65,155.37,155.4,43136.0,151.5159,151.7596,151.4866,151.5159,43136.0
2022-12-05 15:40:00,155.4,155.69,155.37,155.58,68409.0,151.5159,151.7986,151.4866,151.6914,68409.0
2022-12-05 15:50:00,155.58,155.61,155.3,155.34,229379.0,151.6914,151.7206,151.4184,151.4574,229379.0
2022-12-06 09:30:00,154.22,155.5,153.63,155.02,66606.0,150.3654,151.6134,149.7901,151.1454,66606.0
2022-12-06 09:40:00,155.04,155.22,153.18,154.13,27248.0,151.1649,151.3404,149.3514,150.2776,27248.0
2022-12-06 09:50:00,154.25,154.44,153.82,154.02,26445.0,150.3946,150.5799,149.9754,150.1704,26445.0
2022-12-06 10:00:00,153.93,154.26,153.74,154.11,32844.0,150.0826,150.4044,149.8974,150.2581,32844.0
2022-12-06 10:10:00,154.07,154.57,153.98,154.57,27704.0,150.2191,150.7066,150.1314,150.7066,27704.0
2022-12-06 10:20:00,154.62,154.84,154.24,154.31,16883.0,150.7554,150.9699,150.3849,150.4531,16883.0
2022-12-06 10:30:00,154.26,154.53,154.07,154.34,28026.0,150.4044,150.6676,150.2191,150.4824,28026.0
2022-12-06 10:40:00,154.31,154.56,154.24,154.37,24201.0,150.4531,150.6969,150.3849,150.5116,24201.0
2022-12-06 10:50:00,154.35,154.35,154.05,154.25,27067.0,150.4921,150.4921,150.1996,150.3946,27067.0
2022-12-06 11:00:00,154.24,154.4,153.98,154.18,22799.0,150.3849,150.5409,150.1314,150.3264,22799.0
2022-12-06 11:10:00,154.2,154.34,154.0,154.13,20512.0,150.3459,150.4824,150.1509,150.2776,20512.0
2022-12-06 11:20:00,154.15,154.3,154.08,154.16,11690.0,150.2971,150.4434,150.2289,150.3069,11690.0
2022-12-06 11:30:00,154.15,154.28,154.07,154.15,19268.0,150.2971,150.4239,150.2191,150.2971,19268.0
2022-12-06 11:40:00,154.15,154.34,154.09,154.21,12600.0,150.2971,150.4824,150.2386,150.3556,12600.0
2022-12-06 11:50:00,154.29,154.41,154.11,154.32,15944.0,150.4336,150.5506,150.2581,150.4629,15944.0
2022-12-06 12:00:00,154.28,154.49,154.17,154.35,8129.0,150.4239,150.6286,150.3166,150.4921,8129.0
2022-12-06 12:10:00,154.32,154.35,153.83,154.06,40118.0,150.4629,150.4921,149.9851,150.2094,40118.0
2022-12-06 12:20:00,154.07,154.31,154.07,154.28,33422.0,150.2191,150.4531,150.2191,150.4239,33422.0
2022-12-06 12:30:00,154.28,154.46,154.15,154.4,10678.0,150.4239,150.5994,150.2971,150.5409,10678.0
2022-12-06 12:40:00,154.37,154.48,154.28,154.33,17053.0,150.5116,150.6189,150.4239,150.4726,17053.0
2022-12-06 12:50:00,154.31,154.33,154.1,154.19,31125.0,150.4531,150.4726,150.2484,150.3361,31125.0
2022-12-06 13:00:00,154.18,154.35,154.1,154.1,34295.0,150.3264,150.4921,150.2484,150.2484,34295.0
2022-12-06 13:10:00,154.08,154.09,153.54,153.66,48717.0,150.2289,150.2386,149.7024,149.8194,48717.0
2022-12-06 13:20:00,153.58,153.77,153.44,153.5,35834.0,149.7414,149.9266,149.6049,149.6634,35834.0
2022-12-06 13:30:00,153.49,153.5,153.3,153.41,13284.0,149.6536,149.6634,149.4684,149.5756,13284.0
2022-12-06 13:40:00,153.42,153.58,153.39,153.55,19115.0,149.5854,149.7414,149.5561,149.7121,19115.0
2022-12-06 13:50:00,153.55,153.6,153.44,153.56,27574.0,149.7121,149.7609,149.6049,149.7219,27574.0
2022-12-06 14:00:00,153.57,153.6,152.91,153.03,39290.0,149.7316,149.7609,149.0881,149.2051,39290.0
2022-12-06 14:10:00,153.02,153.28,152.85,153.25,15949.0,149.1954,149.4489,149.0296,149.4196,15949.0
2022-12-06 14:20:00,153.25,153.32,152.79,152.81,28802.0,149.4196,149.4879,148.9711,148.9906,28802.0
2022-12-06 14:30:00,152.82,152.83,152.68,152.8,27107.0,149.0004,149.0101,148.8639,148.9809,27107.0
2022-12-06 14:40:00,152.85,153.14,152.81,152.86,19890.0,149.0296,149.3124,148.9906,149.0394,19890.0
2022-12-06 14:50:00,152.9,153.01,152.65,152.78,36124.0,149.0784,149.1856,148.8346,148.9614,36124.0
2022-12-06 15:00:00,152.8,153.06,152.72,152.75,30864.0,148.9809,149.2344,148.9029,148.9321,30864.0
2022-12-06 15:10:00,152.75,152.87,152.5,152.55,28184.0,148.9321,149.0491,148.6884,148.7371,28184.0
2022-12-06 15:20:00,152.59,152.59,152.09,152.13,34896.0,148.7761,148.7761,148.2886,148.3276,34896.0
2022-12-06 15:30:00,152.14,152.46,152.11,152.44,60197.0,148.3374,148.6494,148.3081,148.6299,60197.0
2022-12-06 15:40:00,152.42,153.15,152.39,153.15,52698.0,148.6104,149.3221,148.5811,149.3221,52698.0
2022-12-06 15:50:00,153.18,153.22,152.82,153.0,132475.0,149.3514,149.3904,149.0004,149.1759,132475.0
2022-12-07 09:30:00,152.96,153.79,152.05,153.14,52112.0,149.1369,149.9461,148.2496,149.3124,52112.0
2022-12-07 09:40:00,153.01,153.26,152.04,152.24,30738.0,149.1856,149.4294,148.2399,148.4349,30738.0
2022-12-07 09:50:00,152.15,152.25,151.6,152.1,21313.0,148.3471,148.4446,147.8109,148.2984,21313.0
2022-12-07 10:00:00,151.94,153.06,151.8,152.56,24201.0,148.1424,149.2344,148.0059,148.7469,24201.0
2022-12-07 10:10:00,152.56,152.56,151.72,151.76,29863.0,148.7469,148.7469,147.9279,147.9669,29863.0
2022-12-07 10:20:00,151.67,151.76,150.98,151.56,20098.0,147.8791,147.9669,147.2064,147.7719,20098.0
2022-12-07 10:30:00,151.56,151.79,151.02,151.06,20574.0,147.7719,147.9961,147.2454,147.2844,20574.0
2022-12-07 10:40:00,151.06,151.56,150.99,151.56,23387.0,147.2844,147.7719,147.2161,147.7719,23387.0
2022-12-07 10:50:00,151.55,151.93,151.52,151.81,31930.0,147.7621,148.1326,147.7329,148.0156,31930.0
2022-12-07 11:00:00,151.81,151.96,151.26,151.45,22347.0,148.0156,148.1619,147.4794,147.6646,22347.0
2022-12-07 11:10:00,151.48,151.74,151.33,151.42,22110.0,147.6939,147.9474,147.5476,147.6354,22110.0
2022-12-07 11:20:00,151.43,151.43,150.21,150.29,25230.0,147.6451,147.6451,146.4556,146.5336,25230.0
2022-12-07 11:30:00,150.28,150.35,149.44,149.81,49178.0,146.5239,146.5921,145.7049,146.0656,49178.0
2022-12-07 11:40:00,149.79,150.05,149.69,149.91,28687.0,146.0461,146.2996,145.9486,146.1631,28687.0
2022-12-07 11:50:00,149.94,150.27,149.63,150.27,18001.0,146.1924,146.5141,145.8901,146.5141,18001.0
2022-12-07 12:00:00,150.28,150.35,149.77,149.83,19284.0,146.5239,146.5921,146.0266,146.0851,19284.0
2022-12-07 12:10:00,149.84,149.9,149.38,149.59,33221.0,146.0949,146.1534,145.6464,145.8511,33221.0
2022-12-07 12:20:00,149.61,149.77,149.38,149.5,31276.0,145.8706,146.0266,145.6464,145.7634,31276.0
2022-12-07 12:30:00,149.52,149.78,149.42,149.61,13198.0,145.7829,146.0364,145.6854,145.8706,13198.0
2022-12-07 12:40:00,149.71,150.82,149.67,150.71,26551.0,145.9681,147.0504,145.9291,146.9431,26551.0
2022-12-07 12:50:00,150.72,150.93,150.6,150.64,14043.0,146.9529,147.1576,146.8359,146.8749,14043.0
2022-12-07 13:00:00,150.6,150.95,150.6,150.9,11397.0,146.8359,147.1771,146.8359,147.1284,11397.0
2022-12-07 13:10:00,150.91,151.34,150.75,151.25,16749.0,147.1381,147.5574,146.9821,147.4696,16749.0
2022-12-07 13:20:00,151.21,151.21,150.9,150.98,23197.0,147.4306,147.4306,147.1284,147.2064,23197.0
2022-12-07 13:30:00,150.94,150.94,150.65,150.73,16885.0,147.1674,147.1674,146.8846,146.9626,16885.0
2022-12-07 13:40:00,150.71,151.06,150.71,151.02,18419.0,146.9431,147.2844,146.9431,147.2454,18419.0
2022-12-07 13:50:00,151.0,151.06,150.55,150.63,36375.0,147.2259,147.2844,146.7871,146.8651,36375.0
2022-12-07 14:00:00,150.53,150.55,150.21,150.27,13063.0,146.7676,146.7871,146.4556,146.5141,13063.0
2022-12-07 14:10:00,150.24,150.45,150.07,150.18,26349.0,146.4849,146.6896,146.3191,146.4264,26349.0
2022-12-07 14:20:00,150.15,150.3,150.02,150.26,16118.0,146.3971,146.5434,146.2704,146.5044,16118.0
2022-12-07 14:30:00,150.27,150.54,150.24,150.46,22321.0,146.5141,146.7774,146.4849,146.6994,22321.0
2022-12-07 14:40:00,150.46,150.51,150.14,150.14,24129.0,146.6994,146.7481,146.3874,146.3874,24129.0
2022-12-07 14:50:00,150.16,150.22,149.73,149.78,33313.0,146.4069,146.4654,145.9876,146.0364,33313.0
2022-12-07 15:00:00,149.84,150.1,149.56,149.56,34691.0,146.0949,146.3484,145.8219,145.8219,34691.0
2022-12-07 15:10:00,149.58,149.87,149.53,149.77,43420.0,145.8414,146.1241,145.7926,146.0266,43420.0
2022-12-07 15:20:00,149.75,150.07,149.58,150.06,24919.0,146.0071,146.3191,145.8414,146.3094,24919.0
2022-12-07 15:30:00,150.08,150.26,150.08,150.14,24315.0,146.3289,146.5044,146.3289,146.3874,24315.0
2022-12-07 15:40:00,150.17,150.19,149.92,149.95,42363.0,146.4166,146.4361,146.1729,146.2021,42363.0
2022-12-07 15:50:00,149.9,150.27,149.81,150.23,135898.0,146.1534,146.5141,146.0656,146.4751,135898.0
2022-12-08 09:30:00,150.53,151.07,149.2,149.68,43461.0,146.7676,147.2941,145.4709,145.9389,43461.0
2022-12-08 09:40:00,149.69,150.76,149.59,150.73,26369.0,145.9486,146.9919,145.8511,146.9626,26369.0
2022-12-08 09:50:00,150.77,151.92,150.64,151.87,52903.0,147.0016,148.1229,146.8749,148.0741,52903.0
2022-12-08 10:00:00,151.97,152.26,151.62,151.98,25441.0,148.1716,148.4544,147.8304,148.1814,25441.0
2022-12-08 10:10:00,151.96,152.22,151.7,151.7,18146.0,148.1619,148.4154,147.9084,147.9084,18146.0
2022-12-08 10:20:00,151.77,152.16,151.53,152.15,21464.0,147.9766,148.3569,147.7426,148.3471,21464.0
2022-12-08 10:30:00,152.19,152.7,151.92,152.66,13449.0,148.3861,148.8834,148.1229,148.8444,13449.0
2022-12-08 10:40:00,152.67,152.71,152.33,152.55,17474.0,148.8541,148.8931,148.5226,148.7371,17474.0
2022-12-08 10:50:00,152.53,152.82,152.49,152.81,9523.0,148.7176,149.0004,148.6786,148.9906,9523.0
2022-12-08 11:00:00,152.75,152.89,152.19,152.22,14344.0,148.9321,149.0686,148.3861,148.4154,14344.0
2022-12-08 11:10:00,152.2,152.25,151.26,151.34,30770.0,148.3959,148.4446,147.4794,147.5574,30770.0
2022-12-08 11:20:00,151.3,151.63,151.16,151.57,16910.0,147.5184,147.8401,147.3819,147.7816,16910.0
2022-12-08 11:30:00,151.54,152.01,151.43,151.96,16983.0,147.7524,148.2106,147.6451,148.1619,16983.0
2022-12-08 11:40:00,151.94,152.37,151.83,152.35,17711.0,148.1424,148.5616,148.0351,148.5421,17711.0
2022-12-08 11:50:00,152.35,152.52,152.25,152.5,18131.0,148.5421,148.7079,148.4446,148.6884,18131.0
2022-12-08 12:00:00,152.49,152.66,152.4,152.63,24670.0,148.6786,148.8444,148.5909,148.8151,24670.0
2022-12-08 12:10:00,152.66,152.76,152.5,152.62,13098.0,148.8444,148.9419,148.6884,148.8054,13098.0
2022-12-08 12:20:00,152.62,152.77,152.48,152.64,18686.0,148.8054,148.9516,148.6689,148.8249,18686.0
2022-12-08 12:30:00,152.55,152.66,152.38,152.52,26663.0,148.7371,148.8444,148.5714,148.7079,26663.0
2022-12-08 12:40:00,152.57,152.69,152.4,152.69,35337.0,148.7566,148.8736,148.5909,148.8736,35337.0
2022-12-08 12:50:00,152.7,153.04,152.7,152.86,22855.0,148.8834,149.2149,148.8834,149.0394,22855.0
2022-12-08 13:00:00,152.88,152.98,152.8,152.94,17347.0,149.0589,149.1564,148.9809,149.1174,17347.0
2022-12-08 13:10:00,152.87,153.18,152.75,153.09,27845.0,149.0491,149.3514,148.9321,149.2636,27845.0
2022-12-08 13:20:00,153.05,153.41,152.97,153.41,15602.0,149.2246,149.5756,149.1466,149.5756,15602.0
2022-12-08 13:30:00,153.42,153.59,153.35,153.43,21020.0,149.5854,149.7511,149.5171,149.5951,21020.0
2022-12-08 13:40:00,153.47,153.68,153.45,153.67,11825.0,149.6341,149.8389,149.6146,149.8291,11825.0
2022-12-08 13:50:00,153.69,153.69,153.52,153.6,41635.0,149.8486,149.8486,149.6829,149.7609,41635.0
2022-12-08 14:00:00,153.56,153.62,152.87,153.17,117741.0,149.7219,149.7804,149.0491,149.3416,117741.0
2022-12-08 14:10:00,153.14,153.59,153.06,153.52,19669.0,149.3124,149.7511,149.2344,149.6829,19669.0
2022-12-08 14:20:00,153.53,153.87,153.53,153.82,23700.0,149.6926,150.0241,149.6926,149.9754,23700.0
2022-12-08 14:30:00,153.77,153.93,153.68,153.89,33948.0,149.9266,150.0826,149.8389,150.0436,33948.0
2022-12-08 14:40:00,153.89,153.94,153.7,153.9,20158.0,150.0436,150.0924,149.8584,150.0534,20158.0
2022-12-08 14:50:00,153.95,154.19,153.86,153.94,22063.0,150.1021,150.3361,150.0144,150.0924,22063.0
2022-12-08 15:00:00,153.93,154.13,153.84,154.09,47714.0,150.0826,150.2776,149.9949,150.2386,47714.0
2022-12-08 15:10:00,154.07,154.22,153.91,153.99,21095.0,150.2191,150.3654,150.0631,150.1411,21095.0
2022-12-08 15:20:00,153.95,154.19,153.88,154.15,29290.0,150.1021,150.3361,150.0339,150.2971,29290.0
2022-12-08 15:30:00,154.17,154.35,153.93,153.94,52797.0,150.3166,150.4921,150.0826,150.0924,52797.0
2022-12-08 15:40:00,153.94,154.03,153.62,153.69,84088.0,150.0924,150.1801,149.7804,149.8486,84088.0
2022-12-08 15:50:00,153.7,153.78,153.5,153.71,205795.0,149.8584,149.9364,149.6634,149.8681,205795.0
2022-12-09 09:30:00,153.94,155.06,153.75,155.03,35381.0,150.0924,151.1844,149.9071,151.1551,35381.0
2022-12-09 09:40:00,154.91,156.14,154.91,155.61,46815.0,151.0381,152.2374,151.0381,151.7206,46815.0
2022-12-09 09:50:00,155.62,155.89,155.27,155.65,31319.0,151.7304,151.9936,151.3891,151.7596,31319.0
2022-12-09 10:00:00,155.74,156.33,154.35,154.43,32855.0,151.8474,152.4226,150.4921,150.5701,32855.0
2022-12-09 10:10:00,154.34,154.69,153.72,153.83,30695.0,150.4824,150.8236,149.8779,149.9851,30695.0
2022-12-09 10:20:00,153.75,153.89,152.74,152.96,77082.0,149.9071,150.0436,148.9224,149.1369,77082.0
2022-12-09 10:30:00,152.98,153.95,152.93,153.75,67686.0,149.1564,150.1021,149.1076,149.9071,67686.0
2022-12-09 10:40:00,153.75,153.83,153.3,153.37,29509.0,149.9071,149.9851,149.4684,149.5366,29509.0
2022-12-09 10:50:00,153.43,153.73,153.28,153.71,32613.0,149.5951,149.8876,149.4489,149.8681,32613.0
2022-12-09 11:00:00,153.73,153.74,153.05,153.19,138669.0,149.8876,149.8974,149.2246,149.3611,138669.0
2022-12-09 11:10:00,153.19,153.53,153.07,153.52,57572.0,149.3611,149.6926,149.2441,149.6829,57572.0
2022-12-09 11:20:00,153.52,153.73,153.3,153.68,50914.0,149.6829,149.8876,149.4684,149.8389,50914.0
2022-12-09 11:30:00,153.73,153.85,153.14,153.83,36130.0,149.8876,150.0046,149.3124,149.9851,36130.0
2022-12-09 11:40:00,153.78,154.24,153.66,154.07,24058.0,149.9364,150.3849,149.8194,150.2191,24058.0
2022-12-09 11:50:00,154.13,154.17,153.8,153.83,14746.0,150.2776,150.3166,149.9559,149.9851,14746.0
2022-12-09 12:00:00,153.84,153.88,153.46,153.54,32582.0,149.9949,150.0339,149.6244,149.7024,32582.0
2022-12-09 12:10:00,153.53,153.78,153.41,153.44,25874.0,149.6926,149.9364,149.5756,149.6049,25874.0
2022-12-09 12:20:00,153.4,153.6,153.15,153.49,36837.0,149.5659,149.7609,149.3221,149.6536,36837.0
2022-12-09 12:30:00,153.48,153.87,153.42,153.8,22570.0,149.6439,150.0241,149.5854,149.9559,22570.0
2022-12-09 12:40:00,153.83,153.96,153.25,153.34,26520.0,149.9851,150.1119,149.4196,149.5074,26520.0
2022-12-09 12:50:00,153.23,153.41,153.11,153.16,20566.0,149.4001,149.5756,149.2831,149.3319,20566.0
2022-12-09 13:00:00,153.16,153.34,152.85,152.93,31146.0,149.3319,149.5074,149.0296,149.1076,31146.0
2022-12-09 13:10:00,152.85,153.47,152.81,153.47,35318.0,149.0296,149.6341,148.9906,149.6341,35318.0
2022-12-09 13:20:00,153.51,154.01,153.44,154.0,20290.0,149.6731,150.1606,149.6049,150.1509,20290.0
2022-12-09 13:30:00,153.94,154.06,153.71,153.91,13088.0,150.0924,150.2094,149.8681,150.0631,13088.0
2022-12-09 13:40:00,153.93,153.96,153.69,153.83,17567.0,150.0826,150.1119,149.8486,149.9851,17567.0
2022-12-09 13:50:00,153.83,154.13,153.79,154.08,11032.0,149.9851,150.2776,149.9461,150.2289,11032.0
2022-12-09 14:00:00,154.09,154.1,153.49,153.72,19484.0,150.2386,150.2484,149.6536,149.8779,19484.0
2022-12-09 14:10:00,153.66,153.7,153.37,153.47,16302.0,149.8194,149.8584,149.5366,149.6341,16302.0
2022-12-09 14:20:00,153.47,153.81,153.39,153.69,27678.0,149.6341,149.9656,149.5561,149.8486,27678.0
2022-12-09 14:30:00,153.69,153.87,153.63,153.74,16674.0,149.8486,150.0241,149.7901,149.8974,16674.0
2022-12-09 14:40:00,153.74,153.77,153.59,153.6,18837.0,149.8974,149.9266,149.7511,149.7609,18837.0
2022-12-09 14:50:00,153.61,153.81,153.48,153.79,12398.0,149.7706,149.9656,149.6439,149.9461,12398.0
2022-12-09 15:00:00,153.8,153.97,153.69,153.83,18225.0,149.9559,150.1216,149.8486,149.9851,18225.0
2022-12-09 15:10:00,153.79,153.96,153.71,153.86,23680.0,149.9461,150.1119,149.8681,150.0144,23680.0
2022-12-09 15:20:00,153.82,153.84,153.65,153.74,22873.0,149.9754,149.9949,149.8096,149.8974,22873.0
2022-12-09 15:30:00,153.74,153.82,153.49,153.51,43575.0,149.8974,149.9754,149.6536,149.6731,43575.0
2022-12-09 15:40:00,153.51,153.76,153.47,153.58,90033.0,149.6731,149.9169,149.6341,149.7414,90033.0
2022-12-09 15:50:00,153.57,153.66,153.25,153.44,330892.0,149.7316,149.8194,149.4196,149.6049,330892.0
2022-12-12 09:30:00,154.07,154.47,153.64,154.08,40550.0,150.2191,150.6091,149.7999,150.2289,40550.0
2022-12-12 09:40:00,154.03,154.4,153.8,154.4,13086.0,150.1801,150.5409,149.9559,150.5409,13086.0
2022-12-12 09:50:00,154.27,154.32,153.88,154.08,21472.0,150.4141,150.4629,150.0339,150.2289,21472.0
2022-12-12 10:00:00,154.11,154.11,153.51,153.59,19039.0,150.2581,150.2581,149.6731,149.7511,19039.0
2022-12-12 10:10:00,153.51,153.69,153.06,153.16,10552.0,149.6731,149.8486,149.2344,149.3319,10552.0
2022-12-12 10:20:00,153.11,153.58,152.97,153.29,12028.0,149.2831,149.7414,149.1466,149.4586,12028.0
2022-12-12 10:30:00,153.33,153.56,153.19,153.27,15538.0,149.4976,149.7219,149.3611,149.4391,15538.0
2022-12-12 10:40:00,153.28,153.71,153.25,153.53,29817.0,149.4489,149.8681,149.4196,149.6926,29817.0
2022-12-12 10:50:00,153.51,153.58,153.25,153.45,13974.0,149.6731,149.7414,149.4196,149.6146,13974.0
2022-12-12 11:00:00,153.42,153.68,153.25,153.57,39672.0,149.5854,149.8389,149.4196,149.7316,39672.0
2022-12-12 11:10:00,153.56,153.63,153.3,153.31,20925.0,149.7219,149.7901,149.4684,149.4781,20925.0
2022-12-12 11:20:00,153.29,153.56,153.29,153.44,23446.0,149.4586,149.7219,149.4586,149.6049,23446.0
2022-12-12 11:30:00,153.48,153.53,153.28,153.43,19481.0,149.6439,149.6926,149.4489,149.5951,19481.0
2022-12-12 11:40:00,153.42,153.43,153.23,153.39,15588.0,149.5854,149.5951,149.4001,149.5561,15588.0
2022-12-12 11:50:00,153.43,153.46,153.26,153.29,7573.0,149.5951,149.6244,149.4294,149.4586,7573.0
2022-12-12 12:00:00,153.3,153.59,153.12,153.17,11544.0,149.4684,149.7511,149.2929,149.3416,11544.0
2022-12-12 12:10:00,153.12,153.35,153.01,153.27,20341.0,149.2929,149.5171,149.1856,149.4391,20341.0
2022-12-12 12:20:00,153.33,153.4,153.05,153.23,12330.0,149.4976,149.5659,149.2246,149.4001,12330.0
2022-12-12 12:30:00,153.17,153.35,153.17,153.26,15230.0,149.3416,149.5171,149.3416,149.4294,15230.0
2022-12-12 12:40:00,153.3,153.32,153.14,153.25,15259.0,149.4684,149.4879,149.3124,149.4196,15259.0
2022-12-12 12:50:00,153.18,153.39,153.16,153.28,10623.0,149.3514,149.5561,149.3319,149.4489,10623.0
2022-12-12 13:00:00,153.25,153.36,152.85,153.02,12916.0,149.4196,149.5269,149.0296,149.1954,12916.0
2022-12-12 13:10:00,152.99,153.02,152.76,152.87,12718.0,149.1661,149.1954,148.9419,149.0491,12718.0
2022-12-12 13:20:00,152.96,153.01,152.85,152.97,10095.0,149.1369,149.1856,149.0296,149.1466,10095.0
2022-12-12 13:30:00,153.0,153.1,152.9,152.93,10558.0,149.1759,149.2734,149.0784,149.1076,10558.0
2022-12-12 13:40:00,152.96,153.1,152.9,152.97,12194.0,149.1369,149.2734,149.0784,149.1466,12194.0
2022-12-12 13:50:00,152.97,153.06,152.64,152.8,25446.0,149.1466,149.2344,148.8249,148.9809,25446.0
2022-12-12 14:00:00,152.84,152.92,152.55,152.59,16198.0,149.0199,149.0979,148.7371,148.7761,16198.0
2022-12-12 14:10:00,152.56,152.57,152.4,152.42,31895.0,148.7469,148.7566,148.5909,148.6104,31895.0
2022-12-12 14:20:00,152.4,152.54,152.18,152.5,22820.0,148.5909,148.7274,148.3764,148.6884,22820.0
2022-12-12 14:30:00,152.45,152.48,152.29,152.45,29615.0,148.6396,148.6689,148.4836,148.6396,29615.0
2022-12-12 14:40:00,152.46,152.66,152.46,152.62,21744.0,148.6494,148.8444,148.6494,148.8054,21744.0
2022-12-12 14:50:00,152.58,152.92,152.58,152.81,43364.0,148.7664,149.0979,148.7664,148.9906,43364.0
2022-12-12 15:00:00,152.81,153.0,152.71,152.94,31711.0,148.9906,149.1759,148.8931,149.1174,31711.0
2022-12-12 15:10:00,152.96,153.04,152.77,152.83,40581.0,149.1369,149.2149,148.9516,149.0101,40581.0
2022-12-12 15:20:00,152.84,153.24,152.77,153.06,45476.0,149.0199,149.4099,148.9516,149.2344,45476.0
2022-12-12 15:30:00,153.08,153.2,153.01,153.18,46538.0,149.2539,149.3709,149.1856,149.3514,46538.0
2022-12-12 15:40:00,153.18,153.18,152.73,152.87,48951.0,149.3514,149.3514,148.9126,149.0491,48951.0
2022-12-12 15:50:00,152.88,152.93,152.64,152.8,158988.0,149.0589,149.1076,148.8249,148.9809,158988.0
2022-12-13 09:30:00,158.21,158.21,156.63,156.63,57320.0,154.2557,154.2557,152.7151,152.7151,57320.0
2022-12-13 09:40:00,156.81,157.79,156.63,157.18,90896.0,152.8906,153.8461,152.7151,153.2514,90896.0
2022-12-13 09:50:00,157.19,158.48,157.16,157.8,48003.0,153.2611,154.5189,153.2319,153.8559,48003.0
2022-12-13 10:00:00,157.94,158.02,156.7,157.33,34450.0,153.9924,154.0704,152.7834,153.3976,34450.0
2022-12-13 10:10:00,157.44,157.48,156.95,157.22,59123.0,153.5049,153.5439,153.0271,153.2904,59123.0
2022-12-13 10:20:00,157.24,157.39,155.69,155.96,39160.0,153.3099,153.4561,151.7986,152.0619,39160.0
2022-12-13 10:30:00,155.96,156.35,155.3,155.3,42277.0,152.0619,152.4421,151.4184,151.4184,42277.0
2022-12-13 10:40:00,155.39,155.54,154.92,154.96,37327.0,151.5061,151.6524,151.0479,151.0869,37327.0
2022-12-13 10:50:00,154.87,155.38,154.8,155.08,36933.0,150.9991,151.4964,150.9309,151.2039,36933.0
2022-12-13 11:00:00,155.07,155.24,154.76,155.12,48418.0,151.1941,151.3599,150.8919,151.2429,48418.0
2022-12-13 11:10:00,155.03,155.68,155.02,155.06,50653.0,151.1551,151.7889,151.1454,151.1844,50653.0
2022-12-13 11:20:00,155.08,155.11,154.65,154.82,73959.0,151.2039,151.2331,150.7846,150.9504,73959.0
2022-12-13 11:30:00,154.88,155.62,154.88,155.22,84989.0,151.0089,151.7304,151.0089,151.3404,84989.0
2022-12-13 11:40:00,155.19,155.5,153.64,154.05,31578.0,151.3111,151.6134,149.7999,150.1996,31578.0
2022-12-13 11:50:00,154.0,154.36,153.71,154.35,24520.0,150.1509,150.5019,149.8681,150.4921,24520.0
2022-12-13 12:00:00,154.36,154.48,154.07,154.09,21530.0,150.5019,150.6189,150.2191,150.2386,21530.0
2022-12-13 12:10:00,154.08,154.1,153.09,153.09,21794.0,150.2289,150.2484,149.2636,149.2636,21794.0
2022-12-13 12:20:00,153.19,153.53,152.87,153.0,23187.0,149.3611,149.6926,149.0491,149.1759,23187.0
2022-12-13 12:30:00,152.96,152.96,152.54,152.81,41146.0,149.1369,149.1369,148.7274,148.9906,41146.0
2022-12-13 12:40:00,152.84,152.97,152.34,152.38,42809.0,149.0199,149.1466,148.5324,148.5714,42809.0
2022-12-13 12:50:00,152.42,152.61,152.08,152.27,34777.0,148.6104,148.7956,148.2789,148.4641,34777.0
2022-12-13 13:00:00,152.27,153.08,152.22,152.84,37261.0,148.4641,149.2539,148.4154,149.0199,37261.0
2022-12-13 13:10:00,152.78,153.05,152.56,152.92,38541.0,148.9614,149.2246,148.7469,149.0979,38541.0
2022-12-13 13:20:00,152.94,153.33,152.83,153.05,28518.0,149.1174,149.4976,149.0101,149.2246,28518.0
2022-12-13 13:30:00,153.07,153.9,153.06,153.84,23944.0,149.2441,150.0534,149.2344,149.9949,23944.0
2022-12-13 13:40:00,153.84,154.17,153.73,154.02,32115.0,149.9949,150.3166,149.8876,150.1704,32115.0
2022-12-13 13:50:00,153.97,154.39,153.72,154.35,23576.0,150.1216,150.5311,149.8779,150.4921,23576.0
2022-12-13 14:00:00,154.31,154.55,154.19,154.21,29979.0,150.4531,150.6871,150.3361,150.3556,29979.0
2022-12-13 14:10:00,154.21,154.45,154.12,154.15,34836.0,150.3556,150.5896,150.2679,150.2971,34836.0
2022-12-13 14:20:00,154.14,154.16,153.83,154.03,37680.0,150.2874,150.3069,149.9851,150.1801,37680.0
2022-12-13 14:30:00,154.06,154.53,154.04,154.53,28744.0,150.2094,150.6676,150.1899,150.6676,28744.0
2022-12-13 14:40:00,154.52,154.71,154.28,154.6,29893.0,150.6579,150.8431,150.4239,150.7359,29893.0
2022-12-13 14:50:00,154.55,154.55,153.97,154.18,33400.0,150.6871,150.6871,150.1216,150.3264,33400.0
2022-12-13 15:00:00,154.19,154.19,153.29,153.56,32089.0,150.3361,150.3361,149.4586,149.7219,32089.0
2022-12-13 15:10:00,153.52,154.17,153.36,154.07,67811.0,149.6829,150.3166,149.5269,150.2191,67811.0
2022-12-13 15:20:00,153.98,154.37,153.94,154.33,70437.0,150.1314,150.5116,150.0924,150.4726,70437.0
2022-12-13 15:30:00,154.42,154.92,154.37,154.44,37677.0,150.5604,151.0479,150.5116,150.5799,37677.0
2022-12-13 15:40:00,154.45,155.17,154.38,154.59,72231.0,150.5896,151.2916,150.5214,150.7261,72231.0
2022-12-13 15:50:00,154.62,155.38,154.59,155.03,193377.0,150.7554,151.4964,150.7261,151.1551,193377.0
2022-12-14 09:30:00,153.77,154.91,153.36,154.24,36968.0,149.9266,151.0381,149.5269,150.3849,36968.0
2022-12-14 09:40:00,154.1,154.99,154.1,154.63,11329.0,150.2484,151.1161,150.2484,150.7651,11329.0
2022-12-14 09:50:00,154.75,155.66,154.54,155.47,20720.0,150.8821,151.7694,150.6774,151.5841,20720.0
2022-12-14 10:00:00,155.41,155.58,154.97,155.58,17942.0,151.5256,151.6914,151.0966,151.6914,17942.0
2022-12-14 10:10:00,155.48,155.78,155.41,155.68,12854.0,151.5939,151.8864,151.5256,151.7889,12854.0
2022-12-14 10:20:00,155.56,155.64,155.4,155.49,12078.0,151.6719,151.7499,151.5159,151.6036,12078.0
2022-12-14 10:30:00,155.47,155.74,155.33,155.63,9119.0,151.5841,151.8474,151.4476,151.7401,9119.0
2022-12-14 10:40:00,155.72,156.07,155.72,155.84,12631.0,151.8279,152.1691,151.8279,151.9449,12631.0
2022-12-14 10:50:00,155.84,155.98,155.5,155.72,9193.0,151.9449,152.0814,151.6134,151.8279,9193.0
2022-12-14 11:00:00,155.8,155.97,155.69,155.81,10632.0,151.9059,152.0716,151.7986,151.9156,10632.0
2022-12-14 11:10:00,155.78,155.91,155.67,155.91,15182.0,151.8864,152.0131,151.7791,152.0131,15182.0
2022-12-14 11:20:00,155.94,156.11,155.6,155.81,8291.0,152.0424,152.2081,151.7109,151.9156,8291.0
2022-12-14 11:30:00,155.81,155.85,155.45,155.45,22791.0,151.9156,151.9546,151.5646,151.5646,22791.0
2022-12-14 11:40:00,155.45,155.5,155.26,155.31,17017.0,151.5646,151.6134,151.3794,151.4281,17017.0
2022-12-14 11:50:00,155.26,155.28,155.03,155.15,8091.0,151.3794,151.3989,151.1551,151.2721,8091.0
2022-12-14 12:00:00,155.06,155.11,154.82,155.03,14732.0,151.1844,151.2331,150.9504,151.1551,14732.0
2022-12-14 12:10:00,155.03,155.1,154.89,155.07,14352.0,151.1551,151.2234,151.0186,151.1941,14352.0
2022-12-14 12:20:00,155.05,155.21,154.99,155.12,19669.0,151.1746,151.3306,151.1161,151.2429,19669.0
2022-12-14 12:30:00,155.06,155.29,154.98,155.22,33652.0,151.1844,151.4086,151.1064,151.3404,33652.0
2022-12-14 12:40:00,155.24,155.25,154.98,155.0,23035.0,151.3599,151.3696,151.1064,151.1259,23035.0
2022-12-14 12:50:00,154.96,155.02,154.86,154.86,10720.0,151.0869,151.1454,150.9894,150.9894,10720.0
2022-12-14 13:00:00,154.89,155.22,154.87,155.16,9314.0,151.0186,151.3404,150.9991,151.2819,9314.0
2022-12-14 13:10:00,155.17,155.25,154.84,154.97,16153.0,151.2916,151.3696,150.9699,151.0966,16153.0
2022-12-14 13:20:00,154.97,155.0,154.78,154.94,11058.0,151.0966,151.1259,150.9114,151.0674,11058.0
2022-12-14 13:30:00,155.0,155.47,154.97,155.36,16274.0,151.1259,151.5841,151.0966,151.4769,16274.0
2022-12-14 13:40:00,155.38,155.5,155.21,155.39,19508.0,151.4964,151.6134,151.3306,151.5061,19508.0
2022-12-14 13:50:00,155.32,155.53,155.13,155.25,28254.0,151.4379,151.6426,151.2526,151.3696,28254.0
2022-12-14 14:00:00,155.15,155.15,152.98,153.16,22438.0,151.2721,151.2721,149.1564,149.3319,22438.0
2022-12-14 14:10:00,153.31,153.77,152.92,153.7,33697.0,149.4781,149.9266,149.0979,149.8584,33697.0
2022-12-14 14:20:00,153.55,153.69,152.96,152.96,22445.0,149.7121,149.8486,149.1369,149.1369,22445.0
2022-12-14 14:30:00,152.98,153.12,151.4,152.21,34396.0,149.1564,149.2929,147.6159,148.4056,34396.0
2022-12-14 14:40:00,152.16,152.58,151.23,152.43,119900.0,148.3569,148.7664,147.4501,148.6201,119900.0
2022-12-14 14:50:00,152.16,152.52,151.53,152.44,43608.0,148.3569,148.7079,147.7426,148.6299,43608.0
2022-12-14 15:00:00,152.38,153.06,152.18,152.69,46762.0,148.5714,149.2344,148.3764,148.8736,46762.0
2022-12-14 15:10:00,152.61,153.88,152.41,152.86,37948.0,148.7956,150.0339,148.6006,149.0394,37948.0
2022-12-14 15:20:00,152.87,153.16,152.13,152.13,20679.0,149.0491,149.3319,148.3276,148.3276,20679.0
2022-12-14 15:30:00,152.11,152.14,151.58,151.84,39897.0,148.3081,148.3374,147.7914,148.0449,39897.0
2022-12-14 15:40:00,151.84,152.15,151.74,152.03,41816.0,148.0449,148.3471,147.9474,148.2301,41816.0
2022-12-14 15:50:00,151.96,152.59,151.77,151.77,218991.0,148.1619,148.7761,147.9766,147.9766,218991.0
2022-12-15 09:30:00,149.51,150.42,148.6,149.65,73279.0,145.7731,146.6604,144.8858,145.9096,73279.0
2022-12-15 09:40:00,149.74,150.6,149.67,150.08,27585.0,145.9974,146.8359,145.9291,146.3289,27585.0
2022-12-15 09:50:00,150.13,150.42,149.35,149.58,21680.0,146.3776,146.6604,145.6171,145.8414,21680.0
2022-12-15 10:00:00,149.54,149.6,149.3,149.47,26472.0,145.8024,145.8609,145.5684,145.7341,26472.0
2022-12-15 10:10:00,149.41,149.75,149.12,149.56,22118.0,145.6756,146.0071,145.3929,145.8219,22118.0
2022-12-15 10:20:00,149.42,149.49,149.11,149.17,17606.0,145.6854,145.7536,145.3831,145.4416,17606.0
2022-12-15 10:30:00,149.18,149.5,149.03,149.37,46786.0,145.4514,145.7634,145.3051,145.6366,46786.0
2022-12-15 10:40:00,149.35,149.59,149.1,149.26,26962.0,145.6171,145.8511,145.3733,145.5294,26962.0
2022-12-15 10:50:00,149.34,149.35,148.75,148.81,34946.0,145.6074,145.6171,145.0321,145.0906,34946.0
2022-12-15 11:00:00,148.83,149.13,148.82,149.02,16661.0,145.1101,145.4026,145.1003,145.2953,16661.0
2022-12-15 11:10:00,149.02,149.25,148.54,149.25,26104.0,145.2953,145.5196,144.8273,145.5196,26104.0
2022-12-15 11:20:00,149.26,149.57,149.18,149.42,15741.0,145.5294,145.8316,145.4514,145.6854,15741.0
2022-12-15 11:30:00,149.42,149.9,149.29,149.87,10735.0,145.6854,146.1534,145.5586,146.1241,10735.0
2022-12-15 11:40:00,149.81,149.86,149.54,149.67,20845.0,146.0656,146.1144,145.8024,145.9291,20845.0
2022-12-15 11:50:00,149.64,150.05,149.57,149.94,19855.0,145.8999,146.2996,145.8316,146.1924,19855.0
2022-12-15 12:00:00,149.98,150.39,149.98,150.24,18287.0,146.2314,146.6311,146.2314,146.4849,18287.0
2022-12-15 12:10:00,150.31,151.06,150.19,150.96,17322.0,146.5531,147.2844,146.4361,147.1869,17322.0
2022-12-15 12:20:00,150.93,151.13,150.68,151.13,8594.0,147.1576,147.3526,146.9139,147.3526,8594.0
2022-12-15 12:30:00,151.17,151.35,151.0,151.09,14508.0,147.3916,147.5671,147.2259,147.3136,14508.0
2022-12-15 12:40:00,151.07,151.17,150.68,150.77,13711.0,147.2941,147.3916,146.9139,147.0016,13711.0
2022-12-15 12:50:00,150.83,150.83,150.38,150.47,12149.0,147.0601,147.0601,146.6214,146.7091,12149.0
2022-12-15 13:00:00,150.5,150.5,150.01,150.17,17956.0,146.7384,146.7384,146.2606,146.4166,17956.0
2022-12-15 13:10:00,150.18,150.18,149.91,149.92,17817.0,146.4264,146.4264,146.1631,146.1729,17817.0
2022-12-15 13:20:00,149.86,150.01,149.82,149.92,9664.0,146.1144,146.2606,146.0754,146.1729,9664.0
2022-12-15 13:30:00,149.95,150.03,149.59,150.01,12495.0,146.2021,146.2801,145.8511,146.2606,12495.0
2022-12-15 13:40:00,150.0,150.04,149.63,149.72,13691.0,146.2509,146.2899,145.8901,145.9779,13691.0
2022-12-15 13:50:00,149.69,149.72,149.46,149.7,11617.0,145.9486,145.9779,145.7244,145.9584,11617.0
2022-12-15 14:00:00,149.68,149.71,149.37,149.37,10928.0,145.9389,145.9681,145.6366,145.6366,10928.0
2022-12-15 14:10:00,149.34,149.45,149.07,149.38,13686.0,145.6074,145.7146,145.3441,145.6464,13686.0
2022-12-15 14:20:00,149.34,149.34,149.09,149.25,10608.0,145.6074,145.6074,145.3636,145.5196,10608.0
2022-12-15 14:30:00,149.26,149.52,149.22,149.51,13488.0,145.5294,145.7829,145.4904,145.7731,13488.0
2022-12-15 14:40:00,149.51,149.68,149.31,149.56,19973.0,145.7731,145.9389,145.5781,145.8219,19973.0
2022-12-15 14:50:00,149.65,149.97,149.45,149.84,24733.0,145.9096,146.2216,145.7146,146.0949,24733.0
2022-12-15 15:00:00,149.89,149.98,149.75,149.87,21806.0,146.1436,146.2314,146.0071,146.1241,21806.0
2022-12-15 15:10:00,149.86,149.88,149.35,149.43,20976.0,146.1144,146.1339,145.6171,145.6951,20976.0
2022-12-15 15:20:00,149.37,149.64,149.28,149.6,18630.0,145.6366,145.8999,145.5489,145.8609,18630.0
2022-12-15 15:30:00,149.67,149.67,149.1,149.26,48048.0,145.9291,145.9291,145.3733,145.5294,48048.0
2022-12-15 15:40:00,149.31,149.38,148.92,149.0,48780.0,145.5781,145.6464,145.1978,145.2758,48780.0
2022-12-15 15:50:00,149.02,149.12,148.58,148.78,174770.0,145.2953,145.3929,144.8663,145.0613,174770.0
2022-12-16 09:30:00,147.31,147.51,146.49,146.64,314530.0,143.6281,143.8231,142.8286,142.9748,314530.0
2022-12-16 09:40:00,146.52,147.57,146.31,147.4,34260.0,142.8578,143.8816,142.6531,143.7158,34260.0
2022-12-16 09:50:00,147.29,147.42,146.89,146.93,10393.0,143.6086,143.7353,143.2186,143.2576,10393.0
2022-12-16 10:00:00,146.92,146.92,146.04,146.25,24994.0,143.2478,143.2478,142.3898,142.5946,24994.0
2022-12-16 10:10:00,146.18,146.26,145.63,145.84,43910.0,142.5263,142.6043,141.9901,142.1948,43910.0
2022-12-16 10:20:00,145.81,145.91,145.06,145.06,28167.0,142.1656,142.2631,141.4343,141.4343,28167.0
2022-12-16 10:30:00,145.03,145.23,144.7,145.12,23829.0,141.4051,141.6001,141.0833,141.4928,23829.0
2022-12-16 10:40:00,145.09,145.32,144.89,145.16,32597.0,141.4636,141.6878,141.2686,141.5318,32597.0
2022-12-16 10:50:00,145.16,145.39,144.93,145.27,40761.0,141.5318,141.7561,141.3076,141.6391,40761.0
2022-12-16 11:00:00,145.27,145.29,144.94,144.99,42747.0,141.6391,141.6586,141.3173,141.3661,42747.0
2022-12-16 11:10:00,144.97,146.09,144.92,146.02,35332.0,141.3466,142.4386,141.2978,142.3703,35332.0
2022-12-16 11:20:00,145.98,146.07,145.38,145.62,24479.0,142.3313,142.4191,141.7463,141.9803,24479.0
2022-12-16 11:30:00,145.61,145.61,145.12,145.39,39253.0,141.9706,141.9706,141.4928,141.7561,39253.0
2022-12-16 11:40:00,145.32,145.78,145.28,145.63,31233.0,141.6878,142.1363,141.6488,141.9901,31233.0
2022-12-16 11:50:00,145.64,145.64,144.95,145.01,34278.0,141.9998,141.9998,141.3271,141.3856,34278.0
2022-12-16 12:00:00,145.0,145.47,144.95,145.28,41796.0,141.3758,141.8341,141.3271,141.6488,41796.0
2022-12-16 12:10:00,145.31,145.41,145.11,145.25,16096.0,141.6781,141.7756,141.4831,141.6196,16096.0
2022-12-16 12:20:00,145.25,145.39,144.92,145.02,22100.0,141.6196,141.7561,141.2978,141.3953,22100.0
2022-12-16 12:30:00,144.98,145.19,144.54,145.19,30910.0,141.3563,141.5611,140.9273,141.5611,30910.0
2022-12-16 12:40:00,145.18,145.18,144.6,144.61,35059.0,141.5513,141.5513,140.9858,140.9956,35059.0
2022-12-16 12:50:00,144.61,144.64,144.24,144.52,24763.0,140.9956,141.0248,140.6348,140.9078,24763.0
2022-12-16 13:00:00,144.49,144.93,144.46,144.71,19993.0,140.8786,141.3076,140.8493,141.0931,19993.0
2022-12-16 13:10:00,144.7,144.89,144.57,144.87,33283.0,141.0833,141.2686,140.9566,141.2491,33283.0
2022-12-16 13:20:00,144.81,145.08,144.71,144.73,25365.0,141.1906,141.4538,141.0931,141.1126,25365.0
2022-12-16 13:30:00,144.74,145.26,144.74,145.21,12919.0,141.1223,141.6293,141.1223,141.5806,12919.0
2022-12-16 13:40:00,145.19,145.25,144.97,145.02,20547.0,141.5611,141.6196,141.3466,141.3953,20547.0
2022-12-16 13:50:00,144.98,145.06,144.78,144.78,25586.0,141.3563,141.4343,141.1613,141.1613,25586.0
2022-12-16 14:00:00,144.77,145.04,144.54,145.01,22865.0,141.1516,141.4148,140.9273,141.3856,22865.0
2022-12-16 14:10:00,145.01,145.29,144.8,144.8,62557.0,141.3856,141.6586,141.1808,141.1808,62557.0
2022-12-16 14:20:00,144.84,144.84,144.39,144.45,23257.0,141.2198,141.2198,140.7811,140.8396,23257.0
2022-12-16 14:30:00,144.41,144.43,143.92,144.25,37149.0,140.8006,140.8201,140.3228,140.6446,37149.0
2022-12-16 14:40:00,144.21,144.4,144.13,144.38,25231.0,140.6056,140.7908,140.5276,140.7713,25231.0
2022-12-16 14:50:00,144.46,144.95,144.44,144.83,30433.0,140.8493,141.3271,140.8298,141.2101,30433.0
2022-12-16 15:00:00,144.83,144.97,144.48,144.48,27815.0,141.2101,141.3466,140.8688,140.8688,27815.0
2022-12-16 15:10:00,144.49,145.18,144.47,144.96,37618.0,140.8786,141.5513,140.8591,141.3368,37618.0
2022-12-16 15:20:00,144.95,145.03,144.8,144.97,47198.0,141.3271,141.4051,141.1808,141.3466,47198.0
2022-12-16 15:30:00,145.0,145.14,144.78,144.79,88691.0,141.3758,141.5123,141.1613,141.1711,88691.0
2022-12-16 15:40:00,144.81,144.97,144.4,144.48,131374.0,141.1906,141.3466,140.7908,140.8688,131374.0
2022-12-16 15:50:00,144.47,144.65,144.1,144.4,322477.0,140.8591,141.0346,140.4983,140.7908,322477.0
2022-12-19 09:30:00,143.84,144.44,142.75,143.0,45114.0,140.2448,140.8298,139.1821,139.4258,45114.0
2022-12-19 09:40:00,142.88,143.45,142.68,143.45,18907.0,139.3088,139.8646,139.1138,139.8646,18907.0
2022-12-19 09:50:00,143.46,143.54,142.84,143.15,23016.0,139.8743,139.9523,139.2698,139.5721,23016.0
2022-12-19 10:00:00,143.25,143.82,143.16,143.82,17960.0,139.6696,140.2253,139.5818,140.2253,17960.0
2022-12-19 10:10:00,143.94,144.41,143.63,143.65,28183.0,140.3423,140.8006,140.0401,140.0596,28183.0
2022-12-19 10:20:00,143.78,144.25,143.72,144.0,29809.0,140.1863,140.6446,140.1278,140.4008,29809.0
2022-12-19 10:30:00,144.01,144.02,143.42,143.42,16798.0,140.4106,140.4203,139.8353,139.8353,16798.0
2022-12-19 10:40:00,143.45,143.79,143.39,143.74,13157.0,139.8646,140.1961,139.8061,140.1473,13157.0
2022-12-19 10:50:00,143.8,143.97,143.33,143.38,16287.0,140.2058,140.3716,139.7476,139.7963,16287.0
2022-12-19 11:00:00,143.4,143.53,143.11,143.44,32268.0,139.8158,139.9426,139.5331,139.8548,32268.0
2022-12-19 11:10:00,143.38,143.51,143.02,143.42,21056.0,139.7963,139.9231,139.4453,139.8353,21056.0
2022-12-19 11:20:00,143.48,143.48,143.01,143.15,12026.0,139.8938,139.8938,139.4356,139.5721,12026.0
2022-12-19 11:30:00,143.03,143.07,142.55,142.68,31282.0,139.4551,139.4941,138.9871,139.1138,31282.0
2022-12-19 11:40:00,142.67,143.22,142.62,143.22,14572.0,139.1041,139.6403,139.0553,139.6403,14572.0
2022-12-19 11:50:00,143.17,143.32,143.03,143.17,9066.0,139.5916,139.7378,139.4551,139.5916,9066.0
2022-12-19 12:00:00,143.19,143.73,143.19,143.67,20091.0,139.6111,140.1376,139.6111,140.0791,20091.0
2022-12-19 12:10:00,143.62,143.84,143.5,143.76,24772.0,140.0303,140.2448,139.9133,140.1668,24772.0
2022-12-19 12:20:00,143.79,143.89,143.38,143.38,10852.0,140.1961,140.2936,139.7963,139.7963,10852.0
2022-12-19 12:30:00,143.37,143.51,143.25,143.33,23882.0,139.7866,139.9231,139.6696,139.7476,23882.0
2022-12-19 12:40:00,143.29,143.73,143.24,143.68,13960.0,139.7086,140.1376,139.6598,140.0888,13960.0
2022-12-19 12:50:00,143.73,143.87,143.62,143.84,24533.0,140.1376,140.2741,140.0303,140.2448,24533.0
2022-12-19 13:00:00,143.82,143.98,143.68,143.69,15057.0,140.2253,140.3813,140.0888,140.0986,15057.0
2022-12-19 13:10:00,143.67,143.87,143.62,143.68,5733.0,140.0791,140.2741,140.0303,140.0888,5733.0
2022-12-19 13:20:00,143.68,143.84,143.33,143.45,22130.0,140.0888,140.2448,139.7476,139.8646,22130.0
2022-12-19 13:30:00,143.47,143.51,143.14,143.3,5613.0,139.8841,139.9231,139.5623,139.7183,5613.0
2022-12-19 13:40:00,143.34,143.35,143.02,143.09,12445.0,139.7573,139.7671,139.4453,139.5136,12445.0
2022-12-19 13:50:00,143.09,143.27,143.0,143.02,13601.0,139.5136,139.6891,139.4258,139.4453,13601.0
2022-12-19 14:00:00,143.08,143.08,142.73,142.94,13990.0,139.5038,139.5038,139.1626,139.3673,13990.0
2022-12-19 14:10:00,142.95,142.97,142.7,142.74,23686.0,139.3771,139.3966,139.1333,139.1723,23686.0
2022-12-19 14:20:00,142.73,142.89,142.44,142.44,16661.0,139.1626,139.3186,138.8798,138.8798,16661.0
2022-12-19 14:30:00,142.47,142.63,142.41,142.47,10808.0,138.9091,139.0651,138.8506,138.9091,10808.0
2022-12-19 14:40:00,142.47,142.72,142.26,142.48,11034.0,138.9091,139.1528,138.7043,138.9188,11034.0
2022-12-19 14:50:00,142.42,142.42,142.08,142.23,32079.0,138.8603,138.8603,138.5288,138.6751,32079.0
2022-12-19 15:00:00,142.23,142.35,142.01,142.35,19124.0,138.6751,138.7921,138.4606,138.7921,19124.0
2022-12-19 15:10:00,142.34,142.58,142.25,142.55,16040.0,138.7823,139.0163,138.6946,138.9871,16040.0
2022-12-19 15:20:00,142.53,142.77,142.48,142.7,13237.0,138.9676,139.2016,138.9188,139.1333,13237.0
2022-12-19 15:30:00,142.72,142.93,142.63,142.65,25211.0,139.1528,139.3576,139.0651,139.0846,25211.0
2022-12-19 15:40:00,142.62,142.85,142.57,142.71,32106.0,139.0553,139.2796,139.0066,139.1431,32106.0
2022-12-19 15:50:00,142.73,143.27,142.73,143.18,88114.0,139.1626,139.6891,139.1626,139.6013,88114.0
2022-12-20 09:30:00,142.71,143.1,142.28,142.61,52944.0,139.1431,139.5233,138.7238,139.0456,52944.0
2022-12-20 09:40:00,142.63,142.63,140.76,141.09,29092.0,139.0651,139.0651,137.2418,137.5636,29092.0
2022-12-20 09:50:00,141.0,142.17,140.95,142.09,10933.0,137.4758,138.6166,137.4271,138.5386,10933.0
2022-12-20 10:00:00,142.08,142.61,142.08,142.41,25498.0,138.5288,139.0456,138.5288,138.8506,25498.0
2022-12-20 10:10:00,142.49,142.9,142.36,142.77,13493.0,138.9286,139.3283,138.8018,139.2016,13493.0
2022-12-20 10:20:00,142.72,142.84,142.36,142.58,11707.0,139.1528,139.2698,138.8018,139.0163,11707.0
2022-12-20 10:30:00,142.64,142.71,142.36,142.59,9380.0,139.0748,139.1431,138.8018,139.0261,9380.0
2022-12-20 10:40:00,142.63,142.89,142.4,142.82,11465.0,139.0651,139.3186,138.8408,139.2503,11465.0
2022-12-20 10:50:00,142.71,142.94,142.63,142.63,8369.0,139.1431,139.3673,139.0651,139.0651,8369.0
2022-12-20 11:00:00,142.62,142.87,142.53,142.53,11903.0,139.0553,139.2991,138.9676,138.9676,11903.0
2022-12-20 11:10:00,142.59,142.6,141.96,142.07,10513.0,139.0261,139.0358,138.4118,138.5191,10513.0
2022-12-20 11:20:00,142.13,142.16,141.87,142.07,8588.0,138.5776,138.6068,138.3241,138.5191,8588.0
2022-12-20 11:30:00,142.15,142.25,142.03,142.08,6016.0,138.5971,138.6946,138.4801,138.5288,6016.0
2022-12-20 11:40:00,142.03,142.15,141.97,142.14,7653.0,138.4801,138.5971,138.4216,138.5873,7653.0
2022-12-20 11:50:00,142.17,142.58,141.99,142.53,14941.0,138.6166,139.0163,138.4411,138.9676,14941.0
2022-12-20 12:00:00,142.53,142.68,142.39,142.47,13613.0,138.9676,139.1138,138.8311,138.9091,13613.0
2022-12-20 12:10:00,142.48,142.53,142.08,142.08,17281.0,138.9188,138.9676,138.5288,138.5288,17281.0
2022-12-20 12:20:00,142.09,142.23,141.86,141.92,13834.0,138.5386,138.6751,138.3143,138.3728,13834.0
2022-12-20 12:30:00,141.93,141.93,141.69,141.69,10685.0,138.3826,138.3826,138.1486,138.1486,10685.0
2022-12-20 12:40:00,141.69,141.88,141.69,141.75,19715.0,138.1486,138.3338,138.1486,138.2071,19715.0
2022-12-20 12:50:00,141.75,142.08,141.75,142.08,22422.0,138.2071,138.5288,138.2071,138.5288,22422.0
2022-12-20 13:00:00,142.07,142.16,141.74,141.76,17616.0,138.5191,138.6068,138.1973,138.2168,17616.0
2022-12-20 13:10:00,141.8,142.03,141.72,141.89,14395.0,138.2558,138.4801,138.1778,138.3436,14395.0
2022-12-20 13:20:00,141.89,142.06,141.83,141.96,10508.0,138.3436,138.5093,138.2851,138.4118,10508.0
2022-12-20 13:30:00,141.94,142.37,141.94,142.3,14152.0,138.3923,138.8116,138.3923,138.7433,14152.0
2022-12-20 13:40:00,142.23,142.3,142.07,142.08,12241.0,138.6751,138.7433,138.5191,138.5288,12241.0
2022-12-20 13:50:00,142.12,142.19,141.92,142.07,13698.0,138.5678,138.6361,138.3728,138.5191,13698.0
2022-12-20 14:00:00,142.09,142.44,141.96,142.35,20128.0,138.5386,138.8798,138.4118,138.7921,20128.0
2022-12-20 14:10:00,142.35,142.51,142.28,142.31,30304.0,138.7921,138.9481,138.7238,138.7531,30304.0
2022-12-20 14:20:00,142.28,142.78,142.22,142.7,42178.0,138.7238,139.2113,138.6653,139.1333,42178.0
2022-12-20 14:30:00,142.7,142.82,142.49,142.77,76974.0,139.1333,139.2503,138.9286,139.2016,76974.0
2022-12-20 14:40:00,142.82,142.94,142.35,142.37,40176.0,139.2503,139.3673,138.7921,138.8116,40176.0
2022-12-20 14:50:00,142.34,142.4,142.26,142.33,31542.0,138.7823,138.8408,138.7043,138.7726,31542.0
2022-12-20 15:00:00,142.33,142.33,141.98,142.03,41733.0,138.7726,138.7726,138.4313,138.4801,41733.0
2022-12-20 15:10:00,141.98,142.53,141.94,142.37,29190.0,138.4313,138.9676,138.3923,138.8116,29190.0
2022-12-20 15:20:00,142.38,142.83,142.33,142.81,23520.0,138.8213,139.2601,138.7726,139.2406,23520.0
2022-12-20 15:30:00,142.81,142.92,142.65,142.92,29906.0,139.2406,139.3478,139.0846,139.3478,29906.0
2022-12-20 15:40:00,142.93,142.98,142.75,142.8,53899.0,139.3576,139.4063,139.1821,139.2308,53899.0
2022-12-20 15:50:00,142.79,142.79,142.42,142.57,162067.0,139.2211,139.2211,138.8603,139.0066,162067.0
2022-12-21 09:30:00,143.22,143.91,142.78,143.54,62763.0,139.6403,140.3131,139.2113,139.9523,62763.0
2022-12-21 09:40:00,143.64,144.4,143.29,144.31,37658.0,140.0498,140.7908,139.7086,140.7031,37658.0
2022-12-21 09:50:00,144.33,144.46,143.74,143.9,13733.0,140.7226,140.8493,140.1473,140.3033,13733.0
2022-12-21 10:00:00,143.95,144.42,143.88,144.3,22868.0,140.3521,140.8103,140.2838,140.6933,22868.0
2022-12-21 10:10:00,144.32,144.7,144.26,144.66,18049.0,140.7128,141.0833,140.6543,141.0443,18049.0
2022-12-21 10:20:00,144.7,144.79,144.29,144.75,18750.0,141.0833,141.1711,140.6836,141.1321,18750.0
2022-12-21 10:30:00,144.79,145.03,144.69,145.01,12617.0,141.1711,141.4051,141.0736,141.3856,12617.0
2022-12-21 10:40:00,144.93,145.08,144.75,144.92,11646.0,141.3076,141.4538,141.1321,141.2978,11646.0
2022-12-21 10:50:00,145.03,145.17,144.85,145.17,9094.0,141.4051,141.5416,141.2296,141.5416,9094.0
2022-12-21 11:00:00,145.24,145.6,145.24,145.57,31891.0,141.6098,141.9608,141.6098,141.9316,31891.0
2022-12-21 11:10:00,145.57,145.98,145.57,145.7,9239.0,141.9316,142.3313,141.9316,142.0583,9239.0
2022-12-21 11:20:00,145.74,146.06,145.68,145.98,6507.0,142.0973,142.4093,142.0388,142.3313,6507.0
2022-12-21 11:30:00,146.1,146.15,145.88,145.93,5400.0,142.4483,142.4971,142.2338,142.2826,5400.0
2022-12-21 11:40:00,145.84,145.93,145.5,145.5,6957.0,142.1948,142.2826,141.8633,141.8633,6957.0
2022-12-21 11:50:00,145.55,145.93,145.48,145.84,9037.0,141.9121,142.2826,141.8438,142.1948,9037.0
2022-12-21 12:00:00,145.77,145.77,145.36,145.38,6609.0,142.1266,142.1266,141.7268,141.7463,6609.0
2022-12-21 12:10:00,145.4,145.43,145.13,145.13,9893.0,141.7658,141.7951,141.5026,141.5026,9893.0
2022-12-21 12:20:00,145.18,145.5,145.18,145.4,12635.0,141.5513,141.8633,141.5513,141.7658,12635.0
2022-12-21 12:30:00,145.41,145.58,145.33,145.42,9953.0,141.7756,141.9413,141.6976,141.7853,9953.0
2022-12-21 12:40:00,145.34,145.35,144.95,145.12,11232.0,141.7073,141.7171,141.3271,141.4928,11232.0
2022-12-21 12:50:00,145.12,145.13,144.86,145.13,6842.0,141.4928,141.5026,141.2393,141.5026,6842.0
2022-12-21 13:00:00,145.12,145.15,144.98,145.06,8130.0,141.4928,141.5221,141.3563,141.4343,8130.0
2022-12-21 13:10:00,145.04,145.04,144.72,144.76,9292.0,141.4148,141.4148,141.1028,141.1418,9292.0
2022-12-21 13:20:00,144.72,144.72,144.34,144.34,10996.0,141.1028,141.1028,140.7323,140.7323,10996.0
2022-12-21 13:30:00,144.35,144.39,144.18,144.19,22925.0,140.7421,140.7811,140.5763,140.5861,22925.0
2022-12-21 13:40:00,144.24,144.57,144.24,144.52,15365.0,140.6348,140.9566,140.6348,140.9078,15365.0
2022-12-21 13:50:00,144.54,144.64,144.33,144.33,21467.0,140.9273,141.0248,140.7226,140.7226,21467.0
2022-12-21 14:00:00,144.36,144.51,144.27,144.45,21531.0,140.7518,140.8981,140.6641,140.8396,21531.0
2022-12-21 14:10:00,144.45,144.8,144.36,144.46,21093.0,140.8396,141.1808,140.7518,140.8493,21093.0
2022-12-21 14:20:00,144.46,144.56,144.03,144.12,31066.0,140.8493,140.9468,140.4301,140.5178,31066.0
2022-12-21 14:30:00,144.1,144.6,144.07,144.32,18226.0,140.4983,140.9858,140.4691,140.7128,18226.0
2022-12-21 14:40:00,144.32,144.39,144.04,144.06,18755.0,140.7128,140.7811,140.4398,140.4593,18755.0
2022-12-21 14:50:00,144.06,144.18,143.81,144.1,18155.0,140.4593,140.5763,140.2156,140.4983,18155.0
2022-12-21 15:00:00,144.11,144.24,144.01,144.06,16812.0,140.5081,140.6348,140.4106,140.4593,16812.0
2022-12-21 15:10:00,144.03,144.23,143.96,144.04,14327.0,140.4301,140.6251,140.3618,140.4398,14327.0
2022-12-21 15:20:00,144.05,144.09,143.81,143.82,19287.0,140.4496,140.4886,140.2156,140.2253,19287.0
2022-12-21 15:30:00,143.84,144.15,143.83,144.15,22549.0,140.2448,140.5471,140.2351,140.5471,22549.0
2022-12-21 15:40:00,144.26,144.26,144.11,144.18,32622.0,140.6543,140.6543,140.5081,140.5763,32622.0
2022-12-21 15:50:00,144.2,144.93,144.06,144.92,172928.0,140.5958,141.3076,140.4593,141.2978,172928.0
2022-12-22 09:30:00,143.71,144.96,143.07,143.64,36872.0,140.1181,141.3368,139.4941,140.0498,36872.0
2022-12-22 09:40:00,143.47,143.49,142.77,143.49,28405.0,139.8841,139.9036,139.2016,139.9036,28405.0
2022-12-22 09:50:00,143.38,144.17,143.38,144.17,23941.0,139.7963,140.5666,139.7963,140.5666,23941.0
2022-12-22 10:00:00,144.17,144.27,143.67,143.8,20310.0,140.5666,140.6641,140.0791,140.2058,20310.0
2022-12-22 10:10:00,143.87,144.23,143.76,144.05,13331.0,140.2741,140.6251,140.1668,140.4496,13331.0
2022-12-22 10:20:00,144.13,144.13,143.78,144.04,13346.0,140.5276,140.5276,140.1863,140.4398,13346.0
2022-12-22 10:30:00,144.04,144.05,143.71,143.8,13913.0,140.4398,140.4496,140.1181,140.2058,13913.0
2022-12-22 10:40:00,143.75,144.13,143.75,144.1,14311.0,140.1571,140.5276,140.1571,140.4983,14311.0
2022-12-22 10:50:00,144.16,144.17,143.8,143.98,12213.0,140.5568,140.5666,140.2058,140.3813,12213.0
2022-12-22 11:00:00,143.95,144.11,143.73,143.93,19859.0,140.3521,140.5081,140.1376,140.3326,19859.0
2022-12-22 11:10:00,143.89,144.19,143.72,144.02,7905.0,140.2936,140.5861,140.1278,140.4203,7905.0
2022-12-22 11:20:00,144.01,144.04,143.65,143.67,12449.0,140.4106,140.4398,140.0596,140.0791,12449.0
2022-12-22 11:30:00,143.64,143.83,143.57,143.57,10328.0,140.0498,140.2351,139.9816,139.9816,10328.0
2022-12-22 11:40:00,143.49,143.5,143.17,143.32,22781.0,139.9036,139.9133,139.5916,139.7378,22781.0
2022-12-22 11:50:00,143.34,143.67,143.3,143.58,19321.0,139.7573,140.0791,139.7183,139.9913,19321.0
2022-12-22 12:00:00,143.62,143.79,143.07,143.79,25385.0,140.0303,140.1961,139.4941,140.1961,25385.0
2022-12-22 12:10:00,143.79,143.92,143.66,143.69,18981.0,140.1961,140.3228,140.0693,140.0986,18981.0
2022-12-22 12:20:00,143.65,143.79,143.17,143.34,52356.0,140.0596,140.1961,139.5916,139.7573,52356.0
2022-12-22 12:30:00,143.32,143.38,142.95,143.06,18816.0,139.7378,139.7963,139.3771,139.4843,18816.0
2022-12-22 12:40:00,143.12,143.16,142.87,143.14,18559.0,139.5428,139.5818,139.2991,139.5623,18559.0
2022-12-22 12:50:00,143.08,143.18,142.9,143.13,13533.0,139.5038,139.6013,139.3283,139.5526,13533.0
2022-12-22 13:00:00,143.22,143.22,142.18,142.26,19087.0,139.6403,139.6403,138.6263,138.7043,19087.0
2022-12-22 13:10:00,142.22,142.43,142.07,142.07,21107.0,138.6653,138.8701,138.5191,138.5191,21107.0
2022-12-22 13:20:00,142.05,142.36,141.92,142.19,16631.0,138.4996,138.8018,138.3728,138.6361,16631.0
2022-12-22 13:30:00,142.19,142.31,141.85,142.31,15638.0,138.6361,138.7531,138.3046,138.7531,15638.0
2022-12-22 13:40:00,142.31,142.37,142.2,142.31,14217.0,138.7531,138.8116,138.6458,138.7531,14217.0
2022-12-22 13:50:00,142.3,142.4,142.25,142.38,10480.0,138.7433,138.8408,138.6946,138.8213,10480.0
2022-12-22 14:00:00,142.38,142.92,142.33,142.88,21048.0,138.8213,139.3478,138.7726,139.3088,21048.0
2022-12-22 14:10:00,142.89,143.37,142.89,143.28,16695.0,139.3186,139.7866,139.3186,139.6988,16695.0
2022-12-22 14:20:00,143.29,143.5,143.17,143.36,24916.0,139.7086,139.9133,139.5916,139.7768,24916.0
2022-12-22 14:30:00,143.38,143.4,142.97,143.08,26204.0,139.7963,139.8158,139.3966,139.5038,26204.0
2022-12-22 14:40:00,143.13,143.44,143.05,143.44,13288.0,139.5526,139.8548,139.4746,139.8548,13288.0
2022-12-22 14:50:00,143.39,143.91,143.39,143.85,18690.0,139.8061,140.3131,139.8061,140.2546,18690.0
2022-12-22 15:00:00,143.91,144.02,143.72,143.96,14034.0,140.3131,140.4203,140.1278,140.3618,14034.0
2022-12-22 15:10:00,143.94,144.16,143.64,144.11,11576.0,140.3423,140.5568,140.0498,140.5081,11576.0
2022-12-22 15:20:00,144.13,144.51,144.04,144.5,28928.0,140.5276,140.8981,140.4398,140.8883,28928.0
2022-12-22 15:30:00,144.51,144.64,144.21,144.37,21431.0,140.8981,141.0248,140.6056,140.7616,21431.0
2022-12-22 15:40:00,144.38,144.63,144.22,144.61,28303.0,140.7713,141.0151,140.6153,140.9956,28303.0
2022-12-22 15:50:00,144.67,145.1,144.66,145.08,84985.0,141.0541,141.4733,141.0443,141.4538,84985.0
2022-12-23 09:30:00,144.51,145.0,144.38,144.51,19311.0,140.8981,141.3758,140.7713,140.8981,19311.0
2022-12-23 09:40:00,144.42,145.15,144.01,144.16,13320.0,140.8103,141.5221,140.4106,140.5568,13320.0
2022-12-23 09:50:00,144.26,144.4,143.54,143.97,20240.0,140.6543,140.7908,139.9523,140.3716,20240.0
2022-12-23 10:00:00,143.9,144.47,143.89,144.27,19257.0,140.3033,140.8591,140.2936,140.6641,19257.0
2022-12-23 10:10:00,144.27,144.72,143.98,144.7,7562.0,140.6641,141.1028,140.3813,141.0833,7562.0
2022-12-23 10:20:00,144.59,144.86,144.34,144.48,13393.0,140.9761,141.2393,140.7323,140.8688,13393.0
2022-12-23 10:30:00,144.54,144.89,144.5,144.84,8669.0,140.9273,141.2686,140.8883,141.2198,8669.0
2022-12-23 10:40:00,144.88,144.88,144.61,144.78,8985.0,141.2588,141.2588,140.9956,141.1613,8985.0
2022-12-23 10:50:00,144.77,144.88,144.44,144.7,23638.0,141.1516,141.2588,140.8298,141.0833,23638.0
2022-12-23 11:00:00,144.7,144.7,144.35,144.47,7429.0,141.0833,141.0833,140.7421,140.8591,7429.0
2022-12-23 11:10:00,144.54,144.82,144.51,144.71,10002.0,140.9273,141.2003,140.8981,141.0931,10002.0
2022-12-23 11:20:00,144.84,144.94,144.59,144.59,6082.0,141.2198,141.3173,140.9761,140.9761,6082.0
2022-12-23 11:30:00,144.64,145.1,144.61,145.06,12337.0,141.0248,141.4733,140.9956,141.4343,12337.0
2022-12-23 11:40:00,145.18,145.43,145.06,145.43,10327.0,141.5513,141.7951,141.4343,141.7951,10327.0
2022-12-23 11:50:00,145.42,145.43,145.25,145.37,6978.0,141.7853,141.7951,141.6196,141.7366,6978.0
2022-12-23 12:00:00,145.38,145.55,145.38,145.4,12205.0,141.7463,141.9121,141.7463,141.7658,12205.0
2022-12-23 12:10:00,145.45,145.66,145.45,145.63,12249.0,141.8146,142.0193,141.8146,141.9901,12249.0
2022-12-23 12:20:00,145.52,145.7,145.5,145.53,16007.0,141.8828,142.0583,141.8633,141.8926,16007.0
2022-12-23 12:30:00,145.55,145.84,145.55,145.7,11654.0,141.9121,142.1948,141.9121,142.0583,11654.0
2022-12-23 12:40:00,145.7,145.78,145.48,145.56,26956.0,142.0583,142.1363,141.8438,141.9218,26956.0
2022-12-23 12:50:00,145.69,145.79,145.56,145.65,19767.0,142.0486,142.1461,141.9218,142.0096,19767.0
2022-12-23 13:00:00,145.65,145.9,145.65,145.83,16168.0,142.0096,142.2533,142.0096,142.1851,16168.0
2022-12-23 13:10:00,145.81,145.82,145.51,145.65,8809.0,142.1656,142.1753,141.8731,142.0096,8809.0
2022-12-23 13:20:00,145.63,145.69,145.08,145.08,9053.0,141.9901,142.0486,141.4538,141.4538,9053.0
2022-12-23 13:30:00,145.14,145.2,144.94,144.96,10029.0,141.5123,141.5708,141.3173,141.3368,10029.0
2022-12-23 13:40:00,144.92,144.99,144.62,144.84,4621.0,141.2978,141.3661,141.0053,141.2198,4621.0
2022-12-23 13:50:00,144.84,144.84,144.51,144.55,10462.0,141.2198,141.2198,140.8981,140.9371,10462.0
2022-12-23 14:00:00,144.56,144.72,144.44,144.51,7664.0,140.9468,141.1028,140.8298,140.8981,7664.0
2022-12-23 14:10:00,144.55,144.95,144.54,144.89,5299.0,140.9371,141.3271,140.9273,141.2686,5299.0
2022-12-23 14:20:00,144.88,144.98,144.71,144.82,8727.0,141.2588,141.3563,141.0931,141.2003,8727.0
2022-12-23 14:30:00,144.88,145.08,144.88,145.03,11883.0,141.2588,141.4538,141.2588,141.4051,11883.0
2022-12-23 14:40:00,144.96,145.07,144.82,144.86,9161.0,141.3368,141.4441,141.2003,141.2393,9161.0
2022-12-23 14:50:00,144.88,145.18,144.87,145.18,9082.0,141.2588,141.5513,141.2491,141.5513,9082.0
2022-12-23 15:00:00,145.21,145.36,145.09,145.19,7790.0,141.5806,141.7268,141.4636,141.5611,7790.0
2022-12-23 15:10:00,145.2,145.4,145.15,145.32,7606.0,141.5708,141.7658,141.5221,141.6878,7606.0
2022-12-23 15:20:00,145.32,145.33,145.0,145.04,6647.0,141.6878,141.6976,141.3758,141.4148,6647.0
2022-12-23 15:30:00,145.09,145.13,144.92,144.98,9961.0,141.4636,141.5026,141.2978,141.3563,9961.0
2022-12-23 15:40:00,145.01,145.47,144.98,145.47,15603.0,141.3856,141.8341,141.3563,141.8341,15603.0
2022-12-23 15:50:00,145.44,145.83,145.29,145.75,64528.0,141.8048,142.1851,141.6586,142.1071,64528.0
2022-12-27 09:30:00,145.91,145.91,143.96,144.04,27774.0,142.2631,142.2631,140.3618,140.4398,27774.0
2022-12-27 09:40:00,144.17,144.4,143.57,144.29,12306.0,140.5666,140.7908,139.9816,140.6836,12306.0
2022-12-27 09:50:00,144.22,144.71,144.11,144.71,18143.0,140.6153,141.0931,140.5081,141.0931,18143.0
2022-12-27 10:00:00,144.56,145.06,144.51,144.87,16497.0,140.9468,141.4343,140.8981,141.2491,16497.0
2022-12-27 10:10:00,145.0,145.78,144.91,145.68,5316.0,141.3758,142.1363,141.2881,142.0388,5316.0
2022-12-27 10:20:00,145.62,145.88,145.59,145.77,8150.0,141.9803,142.2338,141.9511,142.1266,8150.0
2022-12-27 10:30:00,145.77,145.92,145.48,145.92,5862.0,142.1266,142.2728,141.8438,142.2728,5862.0
2022-12-27 10:40:00,145.85,146.14,145.8,146.11,5975.0,142.2046,142.4873,142.1558,142.4581,5975.0
2022-12-27 10:50:00,145.87,146.01,145.49,145.51,6837.0,142.2241,142.3606,141.8536,141.8731,6837.0
2022-12-27 11:00:00,145.71,145.78,145.56,145.74,5230.0,142.0681,142.1363,141.9218,142.0973,5230.0
2022-12-27 11:10:00,145.75,145.88,145.67,145.69,5875.0,142.1071,142.2338,142.0291,142.0486,5875.0
2022-12-27 11:20:00,145.75,145.91,145.67,145.91,8110.0,142.1071,142.2631,142.0291,142.2631,8110.0
2022-12-27 11:30:00,145.95,146.15,145.68,145.86,9085.0,142.3021,142.4971,142.0388,142.2143,9085.0
2022-12-27 11:40:00,145.82,145.89,145.51,145.7,12367.0,142.1753,142.2436,141.8731,142.0583,12367.0
2022-12-27 11:50:00,145.62,145.7,145.38,145.53,14669.0,141.9803,142.0583,141.7463,141.8926,14669.0
2022-12-27 12:00:00,145.44,145.84,145.44,145.75,6887.0,141.8048,142.1948,141.8048,142.1071,6887.0
2022-12-27 12:10:00,145.82,145.98,145.7,145.77,8039.0,142.1753,142.3313,142.0583,142.1266,8039.0
2022-12-27 12:20:00,145.8,145.82,145.64,145.76,7372.0,142.1558,142.1753,141.9998,142.1168,7372.0
2022-12-27 12:30:00,145.77,145.84,145.69,145.82,5518.0,142.1266,142.1948,142.0486,142.1753,5518.0
2022-12-27 12:40:00,145.83,145.83,145.43,145.48,4716.0,142.1851,142.1851,141.7951,141.8438,4716.0
2022-12-27 12:50:00,145.52,145.61,145.46,145.6,8159.0,141.8828,141.9706,141.8243,141.9608,8159.0
2022-12-27 13:00:00,145.65,145.88,145.64,145.7,7650.0,142.0096,142.2338,141.9998,142.0583,7650.0
2022-12-27 13:10:00,145.72,145.8,145.52,145.52,6050.0,142.0778,142.1558,141.8828,141.8828,6050.0
2022-12-27 13:20:00,145.5,145.54,145.42,145.44,7732.0,141.8633,141.9023,141.7853,141.8048,7732.0
2022-12-27 13:30:00,145.4,145.52,145.37,145.4,6117.0,141.7658,141.8828,141.7366,141.7658,6117.0
2022-12-27 13:40:00,145.43,145.49,145.24,145.28,12386.0,141.7951,141.8536,141.6098,141.6488,12386.0
2022-12-27 13:50:00,145.33,145.37,144.96,145.09,8832.0,141.6976,141.7366,141.3368,141.4636,8832.0
2022-12-27 14:00:00,145.03,145.29,145.02,145.11,8357.0,141.4051,141.6586,141.3953,141.4831,8357.0
2022-12-27 14:10:00,145.16,145.22,144.83,144.87,5491.0,141.5318,141.5903,141.2101,141.2491,5491.0
2022-12-27 14:20:00,144.92,145.01,144.75,144.83,9030.0,141.2978,141.3856,141.1321,141.2101,9030.0
2022-12-27 14:30:00,144.78,144.93,144.76,144.84,13757.0,141.1613,141.3076,141.1418,141.2198,13757.0
2022-12-27 14:40:00,144.82,145.09,144.75,145.0,12181.0,141.2003,141.4636,141.1321,141.3758,12181.0
2022-12-27 14:50:00,145.01,145.12,144.94,144.99,12787.0,141.3856,141.4928,141.3173,141.3661,12787.0
2022-12-27 15:00:00,145.03,145.21,144.94,145.17,9720.0,141.4051,141.5806,141.3173,141.5416,9720.0
2022-12-27 15:10:00,145.2,145.48,145.17,145.23,15068.0,141.5708,141.8438,141.5416,141.6001,15068.0
2022-12-27 15:20:00,145.27,145.59,145.26,145.53,14298.0,141.6391,141.9511,141.6293,141.8926,14298.0
2022-12-27 15:30:00,145.54,145.72,145.5,145.72,17590.0,141.9023,142.0778,141.8633,142.0778,17590.0
2022-12-27 15:40:00,145.74,145.75,145.29,145.38,20016.0,142.0973,142.1071,141.6586,141.7463,20016.0
2022-12-27 15:50:00,145.34,145.41,145.13,145.32,60473.0,141.7073,141.7756,141.5026,141.6878,60473.0
2022-12-28 09:30:00,145.18,146.29,144.9,146.06,23731.0,141.5513,142.6336,141.2783,142.4093,23731.0
2022-12-28 09:40:00,146.08,146.31,146.05,146.16,13517.0,142.4288,142.6531,142.3996,142.5068,13517.0
2022-12-28 09:50:00,146.07,146.07,145.64,146.06,6750.0,142.4191,142.4191,141.9998,142.4093,6750.0
2022-12-28 10:00:00,146.15,146.38,146.07,146.17,9579.0,142.4971,142.7213,142.4191,142.5166,9579.0
2022-12-28 10:10:00,146.15,146.54,146.15,146.23,7259.0,142.4971,142.8773,142.4971,142.5751,7259.0
2022-12-28 10:20:00,146.33,146.64,146.13,146.18,14841.0,142.6726,142.9748,142.4776,142.5263,14841.0
2022-12-28 10:30:00,146.17,146.17,145.71,145.74,13335.0,142.5166,142.5166,142.0681,142.0973,13335.0
2022-12-28 10:40:00,145.84,146.22,145.64,146.02,15770.0,142.1948,142.5653,141.9998,142.3703,15770.0
2022-12-28 10:50:00,146.07,146.12,145.48,145.52,6129.0,142.4191,142.4678,141.8438,141.8828,6129.0
2022-12-28 11:00:00,145.48,145.53,145.03,145.1,12906.0,141.8438,141.8926,141.4051,141.4733,12906.0
2022-12-28 11:10:00,145.17,145.3,145.0,145.27,6268.0,141.5416,141.6683,141.3758,141.6391,6268.0
2022-12-28 11:20:00,145.25,145.38,145.0,145.06,7711.0,141.6196,141.7463,141.3758,141.4343,7711.0
2022-12-28 11:30:00,145.03,145.12,144.69,144.77,7083.0,141.4051,141.4928,141.0736,141.1516,7083.0
2022-12-28 11:40:00,144.71,144.76,144.51,144.56,11438.0,141.0931,141.1418,140.8981,140.9468,11438.0
2022-12-28 11:50:00,144.54,144.69,144.46,144.53,8149.0,140.9273,141.0736,140.8493,140.9176,8149.0
2022-12-28 12:00:00,144.48,144.53,144.16,144.21,6679.0,140.8688,140.9176,140.5568,140.6056,6679.0
2022-12-28 12:10:00,144.22,144.22,143.92,144.09,8765.0,140.6153,140.6153,140.3228,140.4886,8765.0
2022-12-28 12:20:00,144.0,144.25,144.0,144.25,7339.0,140.4008,140.6446,140.4008,140.6446,7339.0
2022-12-28 12:30:00,144.3,144.49,144.28,144.4,8423.0,140.6933,140.8786,140.6738,140.7908,8423.0
2022-12-28 12:40:00,144.41,144.78,144.4,144.77,10299.0,140.8006,141.1613,140.7908,141.1516,10299.0
2022-12-28 12:50:00,144.79,145.05,144.73,145.0,11456.0,141.1711,141.4246,141.1126,141.3758,11456.0
2022-12-28 13:00:00,145.07,145.25,144.86,145.06,22203.0,141.4441,141.6196,141.2393,141.4343,22203.0
2022-12-28 13:10:00,145.06,145.09,144.85,145.0,11434.0,141.4343,141.4636,141.2296,141.3758,11434.0
2022-12-28 13:20:00,145.06,145.07,144.77,144.89,16731.0,141.4343,141.4441,141.1516,141.2686,16731.0
2022-12-28 13:30:00,144.95,144.95,144.55,144.66,19942.0,141.3271,141.3271,140.9371,141.0443,19942.0
2022-12-28 13:40:00,144.7,144.8,144.63,144.78,27438.0,141.0833,141.1808,141.0151,141.1613,27438.0
2022-12-28 13:50:00,144.82,144.86,144.65,144.65,14154.0,141.2003,141.2393,141.0346,141.0346,14154.0
2022-12-28 14:00:00,144.64,144.72,144.52,144.6,9942.0,141.0248,141.1028,140.9078,140.9858,9942.0
2022-12-28 14:10:00,144.64,144.78,144.58,144.75,11236.0,141.0248,141.1613,140.9663,141.1321,11236.0
2022-12-28 14:20:00,144.74,144.82,144.59,144.76,13922.0,141.1223,141.2003,140.9761,141.1418,13922.0
2022-12-28 14:30:00,144.72,145.02,144.53,144.53,18244.0,141.1028,141.3953,140.9176,140.9176,18244.0
2022-12-28 14:40:00,144.62,144.92,144.58,144.77,13441.0,141.0053,141.2978,140.9663,141.1516,13441.0
2022-12-28 14:50:00,144.77,144.77,144.52,144.55,11081.0,141.1516,141.1516,140.9078,140.9371,11081.0
2022-12-28 15:00:00,144.58,144.59,144.18,144.26,21063.0,140.9663,140.9761,140.5763,140.6543,21063.0
2022-12-28 15:10:00,144.27,144.27,143.96,144.03,12395.0,140.6641,140.6641,140.3618,140.4301,12395.0
2022-12-28 15:20:00,144.02,144.08,143.85,143.96,14068.0,140.4203,140.4788,140.2546,140.3618,14068.0
2022-12-28 15:30:00,143.95,144.24,143.83,143.96,42379.0,140.3521,140.6348,140.2351,140.3618,42379.0
2022-12-28 15:40:00,143.99,144.01,143.78,143.92,23343.0,140.3911,140.4106,140.1863,140.3228,23343.0
2022-12-28 15:50:00,143.96,143.98,143.77,143.79,67648.0,140.3618,140.3813,140.1766,140.1961,67648.0
2022-12-29 09:30:00,145.2,146.5,145.13,146.5,28121.0,141.5708,142.8383,141.5026,142.8383,28121.0
2022-12-29 09:40:00,146.51,146.87,146.23,146.82,16861.0,142.8481,143.1991,142.5751,143.1503,16861.0
2022-12-29 09:50:00,146.93,147.33,146.73,147.12,16951.0,143.2576,143.6476,143.0626,143.4428,16951.0
2022-12-29 10:00:00,147.33,147.65,147.28,147.49,17275.0,143.6476,143.9596,143.5988,143.8036,17275.0
2022-12-29 10:10:00,147.58,148.06,147.58,147.99,24817.0,143.8913,144.3593,143.8913,144.2911,24817.0
2022-12-29 10:20:00,148.09,148.09,147.61,147.79,15903.0,144.3886,144.3886,143.9206,144.0961,15903.0
2022-12-29 10:30:00,147.83,148.28,147.79,148.08,14033.0,144.1351,144.5738,144.0961,144.3788,14033.0
2022-12-29 10:40:00,148.06,148.36,147.91,147.98,8313.0,144.3593,144.6518,144.2131,144.2813,8313.0
2022-12-29 10:50:00,148.03,148.25,147.99,148.15,18069.0,144.3301,144.5446,144.2911,144.4471,18069.0
2022-12-29 11:00:00,148.18,148.19,147.69,147.72,5909.0,144.4763,144.4861,143.9986,144.0278,5909.0
2022-12-29 11:10:00,147.53,147.68,147.35,147.4,8290.0,143.8426,143.9888,143.6671,143.7158,8290.0
2022-12-29 11:20:00,147.31,148.0,147.27,147.9,14845.0,143.6281,144.3008,143.5891,144.2033,14845.0
2022-12-29 11:30:00,147.94,148.16,147.89,148.15,11418.0,144.2423,144.4568,144.1936,144.4471,11418.0
2022-12-29 11:40:00,148.03,148.29,147.91,148.16,8880.0,144.3301,144.5836,144.2131,144.4568,8880.0
2022-12-29 11:50:00,148.16,148.45,148.12,148.45,26511.0,144.4568,144.7396,144.4178,144.7396,26511.0
2022-12-29 12:00:00,148.42,148.51,148.24,148.41,8070.0,144.7103,144.7981,144.5348,144.7006,8070.0
2022-12-29 12:10:00,148.38,148.45,148.18,148.28,4406.0,144.6713,144.7396,144.4763,144.5738,4406.0
2022-12-29 12:20:00,148.24,148.27,148.09,148.17,5004.0,144.5348,144.5641,144.3886,144.4666,5004.0
2022-12-29 12:30:00,148.17,148.19,148.0,148.13,9978.0,144.4666,144.4861,144.3008,144.4276,9978.0
2022-12-29 12:40:00,148.13,148.33,148.12,148.14,11431.0,144.4276,144.6226,144.4178,144.4373,11431.0
2022-12-29 12:50:00,148.22,148.31,148.12,148.18,7824.0,144.5153,144.6031,144.4178,144.4763,7824.0
2022-12-29 13:00:00,148.13,148.19,148.07,148.09,5066.0,144.4276,144.4861,144.3691,144.3886,5066.0
2022-12-29 13:10:00,148.09,148.26,148.0,148.23,13200.0,144.3886,144.5543,144.3008,144.5251,13200.0
2022-12-29 13:20:00,148.2,148.23,148.0,148.0,15791.0,144.4958,144.5251,144.3008,144.3008,15791.0
2022-12-29 13:30:00,148.06,148.16,148.0,148.15,9930.0,144.3593,144.4568,144.3008,144.4471,9930.0
2022-12-29 13:40:00,148.09,148.17,148.0,148.03,8896.0,144.3886,144.4666,144.3008,144.3301,8896.0
2022-12-29 13:50:00,148.03,148.23,148.0,148.18,8779.0,144.3301,144.5251,144.3008,144.4763,8779.0
2022-12-29 14:00:00,148.2,148.34,148.06,148.14,9280.0,144.4958,144.6323,144.3593,144.4373,9280.0
2022-12-29 14:10:00,148.14,148.22,148.0,148.05,11039.0,144.4373,144.5153,144.3008,144.3496,11039.0
2022-12-29 14:20:00,148.06,148.1,148.0,148.01,11133.0,144.3593,144.3983,144.3008,144.3106,11133.0
2022-12-29 14:30:00,148.0,148.1,148.0,148.06,7135.0,144.3008,144.3983,144.3008,144.3593,7135.0
2022-12-29 14:40:00,148.01,148.2,148.01,148.04,7539.0,144.3106,144.4958,144.3106,144.3398,7539.0
2022-12-29 14:50:00,148.08,148.08,147.83,148.02,25986.0,144.3788,144.3788,144.1351,144.3203,25986.0
2022-12-29 15:00:00,148.0,148.26,148.0,148.22,7573.0,144.3008,144.5543,144.3008,144.5153,7573.0
2022-12-29 15:10:00,148.19,148.22,148.01,148.06,15445.0,144.4861,144.5153,144.3106,144.3593,15445.0
2022-12-29 15:20:00,148.08,148.15,147.99,148.03,17052.0,144.3788,144.4471,144.2911,144.3301,17052.0
2022-12-29 15:30:00,148.04,148.14,148.0,148.06,11812.0,144.3398,144.4373,144.3008,144.3593,11812.0
2022-12-29 15:40:00,148.04,148.16,148.01,148.15,19390.0,144.3398,144.4568,144.3106,144.4471,19390.0
2022-12-29 15:50:00,148.18,148.31,148.0,148.14,71875.0,144.4763,144.6031,144.3008,144.4373,71875.0
2022-12-30 09:30:00,147.2,147.79,146.3,146.48,31525.0,143.5208,144.0961,142.6433,142.8188,31525.0
2022-12-30 09:40:00,146.25,146.9,146.06,146.11,18478.0,142.5946,143.2283,142.4093,142.4581,18478.0
2022-12-30 09:50:00,146.19,146.73,146.0,146.6,27378.0,142.5361,143.0626,142.3508,142.9358,27378.0
2022-12-30 10:00:00,146.64,146.8,146.16,146.23,17278.0,142.9748,143.1308,142.5068,142.5751,17278.0
2022-12-30 10:10:00,146.32,146.59,146.02,146.51,13041.0,142.6628,142.9261,142.3703,142.8481,13041.0
2022-12-30 10:20:00,146.51,146.51,145.98,146.07,11380.0,142.8481,142.8481,142.3313,142.4191,11380.0
2022-12-30 10:30:00,146.09,146.13,145.82,145.83,14042.0,142.4386,142.4776,142.1753,142.1851,14042.0
2022-12-30 10:40:00,145.81,145.98,145.41,145.87,12397.0,142.1656,142.3313,141.7756,142.2241,12397.0
2022-12-30 10:50:00,145.92,145.93,145.56,145.66,12254.0,142.2728,142.2826,141.9218,142.0193,12254.0
2022-12-30 11:00:00,145.59,145.9,145.54,145.76,10123.0,141.9511,142.2533,141.9023,142.1168,10123.0
2022-12-30 11:10:00,145.81,145.89,145.49,145.76,33382.0,142.1656,142.2436,141.8536,142.1168,33382.0
2022-12-30 11:20:00,145.83,145.93,145.61,145.74,10209.0,142.1851,142.2826,141.9706,142.0973,10209.0
2022-12-30 11:30:00,145.69,146.07,145.67,145.97,13485.0,142.0486,142.4191,142.0291,142.3216,13485.0
2022-12-30 11:40:00,145.88,146.03,145.79,145.91,7180.0,142.2338,142.3801,142.1461,142.2631,7180.0
2022-12-30 11:50:00,145.88,146.08,145.81,146.04,7994.0,142.2338,142.4288,142.1656,142.3898,7994.0
2022-12-30 12:00:00,146.05,146.13,145.81,145.91,13025.0,142.3996,142.4776,142.1656,142.2631,13025.0
2022-12-30 12:10:00,145.86,146.04,145.76,145.96,8418.0,142.2143,142.3898,142.1168,142.3118,8418.0
2022-12-30 12:20:00,146.0,146.14,145.94,145.98,10851.0,142.3508,142.4873,142.2923,142.3313,10851.0
2022-12-30 12:30:00,146.0,146.11,145.93,145.97,10728.0,142.3508,142.4581,142.2826,142.3216,10728.0
2022-12-30 12:40:00,146.01,146.05,145.87,145.9,8015.0,142.3606,142.3996,142.2241,142.2533,8015.0
2022-12-30 12:50:00,145.97,146.06,145.83,146.01,8070.0,142.3216,142.4093,142.1851,142.3606,8070.0
2022-12-30 13:00:00,146.05,146.15,145.92,146.05,7597.0,142.3996,142.4971,142.2728,142.3996,7597.0
2022-12-30 13:10:00,146.05,146.09,145.74,145.74,8510.0,142.3996,142.4386,142.0973,142.0973,8510.0
2022-12-30 13:20:00,145.73,145.73,144.74,145.05,7537.0,142.0876,142.0876,141.1223,141.4246,7537.0
2022-12-30 13:30:00,145.1,145.42,145.08,145.27,7960.0,141.4733,141.7853,141.4538,141.6391,7960.0
2022-12-30 13:40:00,145.22,145.32,145.09,145.11,5964.0,141.5903,141.6878,141.4636,141.4831,5964.0
2022-12-30 13:50:00,145.09,145.21,144.94,145.11,8407.0,141.4636,141.5806,141.3173,141.4831,8407.0
2022-12-30 14:00:00,145.11,145.17,144.78,144.89,6156.0,141.4831,141.5416,141.1613,141.2686,6156.0
2022-12-30 14:10:00,144.94,145.15,144.85,145.03,7130.0,141.3173,141.5221,141.2296,141.4051,7130.0
2022-12-30 14:20:00,144.98,145.15,144.85,145.15,9095.0,141.3563,141.5221,141.2296,141.5221,9095.0
2022-12-30 14:30:00,145.2,145.28,145.11,145.18,8538.0,141.5708,141.6488,141.4831,141.5513,8538.0
2022-12-30 14:40:00,145.19,145.19,144.92,144.92,6126.0,141.5611,141.5611,141.2978,141.2978,6126.0
2022-12-30 14:50:00,144.92,145.28,144.92,145.26,12519.0,141.2978,141.6488,141.2978,141.6293,12519.0
2022-12-30 15:00:00,145.26,145.6,145.24,145.48,11402.0,141.6293,141.9608,141.6098,141.8438,11402.0
2022-12-30 15:10:00,145.49,146.13,145.48,145.92,11425.0,141.8536,142.4776,141.8438,142.2728,11425.0
2022-12-30 15:20:00,145.96,146.0,145.73,145.73,6515.0,142.3118,142.3508,142.0876,142.0876,6515.0
2022-12-30 15:30:00,145.71,146.03,145.68,145.82,20322.0,142.0681,142.3801,142.0388,142.1753,20322.0
2022-12-30 15:40:00,145.84,146.15,145.77,146.15,19295.0,142.1948,142.4971,142.1266,142.4971,19295.0
2022-12-30 15:50:00,146.26,146.65,146.17,146.54,135587.0,142.6043,142.9846,142.5166,142.8773,135587.0
2023-01-03 09:30:00,148.66,148.79,147.11,147.93,58643.0,144.9443,145.0711,143.4331,144.2326,58643.0
2023-01-03 09:40:00,148.03,148.73,147.22,147.34,17115.0,144.3301,145.0126,143.5403,143.6573,17115.0
2023-01-03 09:50:00,147.36,147.61,146.75,146.93,14447.0,143.6768,143.9206,143.0821,143.2576,14447.0
2023-01-03 10:00:00,146.82,147.22,146.66,146.92,23450.0,143.1503,143.5403,142.9943,143.2478,23450.0
2023-01-03 10:10:00,146.8,146.94,146.39,146.39,24385.0,143.1308,143.2673,142.7311,142.7311,24385.0
2023-01-03 10:20:00,146.42,146.98,146.38,146.79,16976.0,142.7603,143.3063,142.7213,143.1211,16976.0
2023-01-03 10:30:00,146.86,146.86,146.23,146.38,11116.0,143.1893,143.1893,142.5751,142.7213,11116.0
2023-01-03 10:40:00,146.25,146.7,146.24,146.42,15117.0,142.5946,143.0333,142.5848,142.7603,15117.0
2023-01-03 10:50:00,146.36,146.66,146.05,146.57,10236.0,142.7018,142.9943,142.3996,142.9066,10236.0
2023-01-03 11:00:00,146.57,146.6,145.86,145.9,12407.0,142.9066,142.9358,142.2143,142.2533,12407.0
2023-01-03 11:10:00,145.75,145.86,145.21,145.51,12153.0,142.1071,142.2143,141.5806,141.8731,12153.0
2023-01-03 11:20:00,145.44,145.74,145.24,145.74,14650.0,141.8048,142.0973,141.6098,142.0973,14650.0
2023-01-03 11:30:00,145.67,145.87,145.38,145.62,10608.0,142.0291,142.2241,141.7463,141.9803,10608.0
2023-01-03 11:40:00,145.58,145.81,145.41,145.46,14290.0,141.9413,142.1656,141.7756,141.8243,14290.0
2023-01-03 11:50:00,145.46,145.88,145.35,145.73,22690.0,141.8243,142.2338,141.7171,142.0876,22690.0
2023-01-03 12:00:00,145.76,145.96,145.55,145.96,6680.0,142.1168,142.3118,141.9121,142.3118,6680.0
2023-01-03 12:10:00,145.91,146.04,145.75,145.87,9567.0,142.2631,142.3898,142.1071,142.2241,9567.0
2023-01-03 12:20:00,145.77,145.96,145.35,145.64,32379.0,142.1266,142.3118,141.7171,141.9998,32379.0
2023-01-03 12:30:00,145.69,146.3,145.59,146.18,16725.0,142.0486,142.6433,141.9511,142.5263,16725.0
2023-01-03 12:40:00,146.06,146.12,145.57,145.76,36557.0,142.4093,142.4678,141.9316,142.1168,36557.0
2023-01-03 12:50:00,145.78,146.24,145.68,146.23,29560.0,142.1363,142.5848,142.0388,142.5751,29560.0
2023-01-03 13:00:00,146.21,146.24,146.01,146.04,4822.0,142.5556,142.5848,142.3606,142.3898,4822.0
2023-01-03 13:10:00,146.01,146.23,145.86,145.88,8407.0,142.3606,142.5751,142.2143,142.2338,8407.0
2023-01-03 13:20:00,145.87,146.57,145.78,146.57,21850.0,142.2241,142.9066,142.1363,142.9066,21850.0
2023-01-03 13:30:00,146.62,146.75,146.47,146.74,9195.0,142.9553,143.0821,142.8091,143.0723,9195.0
2023-01-03 13:40:00,146.66,146.79,146.52,146.62,5363.0,142.9943,143.1211,142.8578,142.9553,5363.0
2023-01-03 13:50:00,146.65,147.05,146.51,146.94,12480.0,142.9846,143.3746,142.8481,143.2673,12480.0
2023-01-03 14:00:00,146.97,147.05,146.67,146.94,10916.0,143.2966,143.3746,143.0041,143.2673,10916.0
2023-01-03 14:10:00,146.93,147.08,146.8,146.83,17226.0,143.2576,143.4038,143.1308,143.1601,17226.0
2023-01-03 14:20:00,146.87,146.88,146.52,146.64,26018.0,143.1991,143.2088,142.8578,142.9748,26018.0
2023-01-03 14:30:00,146.61,146.61,146.31,146.42,27816.0,142.9456,142.9456,142.6531,142.7603,27816.0
2023-01-03 14:40:00,146.42,147.23,146.32,147.19,26321.0,142.7603,143.5501,142.6628,143.5111,26321.0
2023-01-03 14:50:00,147.1,147.16,146.6,146.78,17416.0,143.4233,143.4818,142.9358,143.1113,17416.0
2023-01-03 15:00:00,146.74,147.01,146.7,146.7,21052.0,143.0723,143.3356,143.0333,143.0333,21052.0
2023-01-03 15:10:00,146.8,146.89,146.59,146.61,14498.0,143.1308,143.2186,142.9261,142.9456,14498.0
2023-01-03 15:20:00,146.56,146.57,146.25,146.48,14254.0,142.8968,142.9066,142.5946,142.8188,14254.0
2023-01-03 15:30:00,146.51,146.69,146.35,146.4,14794.0,142.8481,143.0236,142.6921,142.7408,14794.0
2023-01-03 15:40:00,146.36,146.66,146.35,146.61,18944.0,142.7018,142.9943,142.6921,142.9456,18944.0
2023-01-03 15:50:00,146.64,146.88,146.37,146.85,158365.0,142.9748,143.2088,142.7116,143.1796,158365.0
2023-01-04 09:30:00,149.02,149.79,148.77,149.17,45157.0,145.2953,146.0461,145.0516,145.4416,45157.0
2023-01-04 09:40:00,149.27,149.8,148.76,149.24,29451.0,145.5391,146.0559,145.0418,145.5099,29451.0
2023-01-04 09:50:00,149.4,149.52,149.03,149.1,32041.0,145.6659,145.7829,145.3051,145.3733,32041.0
2023-01-04 10:00:00,148.97,149.3,148.04,148.36,20570.0,145.2466,145.5684,144.3398,144.6518,20570.0
2023-01-04 10:10:00,148.4,148.89,148.09,148.87,25157.0,144.6908,145.1686,144.3886,145.1491,25157.0
2023-01-04 10:20:00,148.9,149.04,148.62,149.04,18018.0,145.1783,145.3148,144.9053,145.3148,18018.0
2023-01-04 10:30:00,148.92,149.09,148.62,148.65,30375.0,145.1978,145.3636,144.9053,144.9346,30375.0
2023-01-04 10:40:00,148.74,149.4,148.57,149.34,70540.0,145.0223,145.6659,144.8566,145.6074,70540.0
2023-01-04 10:50:00,149.4,149.42,149.23,149.33,26117.0,145.6659,145.6854,145.5001,145.5976,26117.0
2023-01-04 11:00:00,149.37,149.37,148.98,148.98,12823.0,145.6366,145.6366,145.2563,145.2563,12823.0
2023-01-04 11:10:00,148.94,149.19,148.83,149.11,15482.0,145.2173,145.4611,145.1101,145.3831,15482.0
2023-01-04 11:20:00,149.07,149.2,148.92,149.11,10861.0,145.3441,145.4709,145.1978,145.3831,10861.0
2023-01-04 11:30:00,149.2,149.97,149.2,149.96,26265.0,145.4709,146.2216,145.4709,146.2119,26265.0
2023-01-04 11:40:00,149.97,150.28,149.97,150.21,32850.0,146.2216,146.5239,146.2216,146.4556,32850.0
2023-01-04 11:50:00,150.15,150.63,150.14,150.46,14407.0,146.3971,146.8651,146.3874,146.6994,14407.0
2023-01-04 12:00:00,150.49,150.55,150.19,150.27,11687.0,146.7286,146.7871,146.4361,146.5141,11687.0
2023-01-04 12:10:00,150.32,150.32,150.06,150.21,9913.0,146.5629,146.5629,146.3094,146.4556,9913.0
2023-01-04 12:20:00,150.23,150.31,150.11,150.11,10015.0,146.4751,146.5531,146.3581,146.3581,10015.0
2023-01-04 12:30:00,150.09,150.43,150.09,150.41,6707.0,146.3386,146.6701,146.3386,146.6506,6707.0
2023-01-04 12:40:00,150.4,150.53,150.31,150.41,12651.0,146.6409,146.7676,146.5531,146.6506,12651.0
2023-01-04 12:50:00,150.42,150.44,149.99,150.01,14009.0,146.6604,146.6799,146.2411,146.2606,14009.0
2023-01-04 13:00:00,149.99,150.06,149.68,150.03,12840.0,146.2411,146.3094,145.9389,146.2801,12840.0
2023-01-04 13:10:00,150.04,150.46,149.94,150.44,54073.0,146.2899,146.6994,146.1924,146.6799,54073.0
2023-01-04 13:20:00,150.4,150.62,150.4,150.58,8139.0,146.6409,146.8554,146.6409,146.8164,8139.0
2023-01-04 13:30:00,150.55,150.72,150.47,150.66,14530.0,146.7871,146.9529,146.7091,146.8944,14530.0
2023-01-04 13:40:00,150.66,150.82,150.33,150.44,27234.0,146.8944,147.0504,146.5726,146.6799,27234.0
2023-01-04 13:50:00,150.41,150.53,149.99,150.03,15832.0,146.6506,146.7676,146.2411,146.2801,15832.0
2023-01-04 14:00:00,150.0,150.4,149.35,149.39,39236.0,146.2509,146.6409,145.6171,145.6561,39236.0
2023-01-04 14:10:00,149.44,150.23,149.31,150.1,21979.0,145.7049,146.4751,145.5781,146.3484,21979.0
2023-01-04 14:20:00,150.13,150.15,148.6,148.73,12870.0,146.3776,146.3971,144.8858,145.0126,12870.0
2023-01-04 14:30:00,148.61,149.06,148.54,148.92,17565.0,144.8956,145.3343,144.8273,145.1978,17565.0
2023-01-04 14:40:00,148.9,149.17,148.83,149.02,12478.0,145.1783,145.4416,145.1101,145.2953,12478.0
2023-01-04 14:50:00,148.9,149.24,148.79,149.21,15921.0,145.1783,145.5099,145.0711,145.4806,15921.0
2023-01-04 15:00:00,149.2,149.42,149.02,149.11,13240.0,145.4709,145.6854,145.2953,145.3831,13240.0
2023-01-04 15:10:00,149.13,149.24,148.89,149.13,42835.0,145.4026,145.5099,145.1686,145.4026,42835.0
2023-01-04 15:20:00,149.11,149.32,148.89,148.96,20657.0,145.3831,145.5879,145.1686,145.2368,20657.0
2023-01-04 15:30:00,148.95,149.08,148.29,148.33,25756.0,145.2271,145.3538,144.5836,144.6226,25756.0
2023-01-04 15:40:00,148.26,148.29,147.96,148.25,56818.0,144.5543,144.5836,144.2618,144.5446,56818.0
2023-01-04 15:50:00,148.27,149.01,148.19,148.94,114418.0,144.5641,145.2856,144.4861,145.2173,114418.0
2023-01-05 09:30:00,147.35,148.18,146.45,146.67,50744.0,143.6671,144.4763,142.7896,143.0041,50744.0
2023-01-05 09:40:00,146.47,146.6,145.01,145.69,17606.0,142.8091,142.9358,141.3856,142.0486,17606.0
2023-01-05 09:50:00,145.69,146.08,145.33,146.06,24198.0,142.0486,142.4288,141.6976,142.4093,24198.0
2023-01-05 10:00:00,145.93,147.06,145.86,146.91,22375.0,142.2826,143.3843,142.2143,143.2381,22375.0
2023-01-05 10:10:00,146.82,146.82,145.86,145.9,11348.0,143.1503,143.1503,142.2143,142.2533,11348.0
2023-01-05 10:20:00,145.89,145.96,145.55,145.89,8516.0,142.2436,142.3118,141.9121,142.2436,8516.0
2023-01-05 10:30:00,145.8,145.9,145.44,145.67,10857.0,142.1558,142.2533,141.8048,142.0291,10857.0
2023-01-05 10:40:00,145.65,146.06,145.5,145.65,10207.0,142.0096,142.4093,141.8633,142.0096,10207.0
2023-01-05 10:50:00,145.74,145.79,145.12,145.28,21398.0,142.0973,142.1461,141.4928,141.6488,21398.0
2023-01-05 11:00:00,145.35,145.59,145.21,145.43,12895.0,141.7171,141.9511,141.5806,141.7951,12895.0
2023-01-05 11:10:00,145.47,145.57,144.7,144.78,18929.0,141.8341,141.9316,141.0833,141.1613,18929.0
2023-01-05 11:20:00,144.78,144.83,144.39,144.59,20926.0,141.1613,141.2101,140.7811,140.9761,20926.0
2023-01-05 11:30:00,144.54,144.83,144.37,144.39,16908.0,140.9273,141.2101,140.7616,140.7811,16908.0
2023-01-05 11:40:00,144.33,144.7,144.27,144.69,19494.0,140.7226,141.0833,140.6641,141.0736,19494.0
2023-01-05 11:50:00,144.74,144.74,144.4,144.44,7085.0,141.1223,141.1223,140.7908,140.8298,7085.0
2023-01-05 12:00:00,144.4,145.8,144.4,145.72,60316.0,140.7908,142.1558,140.7908,142.0778,60316.0
2023-01-05 12:10:00,145.72,145.72,144.82,144.82,18427.0,142.0778,142.0778,141.2003,141.2003,18427.0
2023-01-05 12:20:00,144.88,145.47,144.82,145.4,17252.0,141.2588,141.8341,141.2003,141.7658,17252.0
2023-01-05 12:30:00,145.38,145.77,145.32,145.32,12499.0,141.7463,142.1266,141.6878,141.6878,12499.0
2023-01-05 12:40:00,145.37,145.46,145.12,145.27,12322.0,141.7366,141.8243,141.4928,141.6391,12322.0
2023-01-05 12:50:00,145.27,145.46,145.26,145.36,15824.0,141.6391,141.8243,141.6293,141.7268,15824.0
2023-01-05 13:00:00,145.32,145.57,145.2,145.5,9297.0,141.6878,141.9316,141.5708,141.8633,9297.0
2023-01-05 13:10:00,145.44,145.44,145.11,145.22,10053.0,141.8048,141.8048,141.4831,141.5903,10053.0
2023-01-05 13:20:00,145.24,146.05,145.22,145.73,11367.0,141.6098,142.3996,141.5903,142.0876,11367.0
2023-01-05 13:30:00,145.87,146.18,145.72,146.05,10365.0,142.2241,142.5263,142.0778,142.3996,10365.0
2023-01-05 13:40:00,146.08,146.2,145.92,146.12,10135.0,142.4288,142.5458,142.2728,142.4678,10135.0
2023-01-05 13:50:00,146.08,146.22,145.94,145.97,9799.0,142.4288,142.5653,142.2923,142.3216,9799.0
2023-01-05 14:00:00,145.97,146.06,145.7,146.01,11973.0,142.3216,142.4093,142.0583,142.3606,11973.0
2023-01-05 14:10:00,145.95,146.04,145.69,145.87,15970.0,142.3021,142.3898,142.0486,142.2241,15970.0
2023-01-05 14:20:00,145.86,145.86,145.33,145.44,16758.0,142.2143,142.2143,141.6976,141.8048,16758.0
2023-01-05 14:30:00,145.43,146.14,145.4,146.03,27333.0,141.7951,142.4873,141.7658,142.3801,27333.0
2023-01-05 14:40:00,146.07,146.53,145.96,146.43,22676.0,142.4191,142.8676,142.3118,142.7701,22676.0
2023-01-05 14:50:00,146.38,146.41,146.1,146.15,16473.0,142.7213,142.7506,142.4483,142.4971,16473.0
2023-01-05 15:00:00,146.06,146.1,145.75,145.77,23936.0,142.4093,142.4483,142.1071,142.1266,23936.0
2023-01-05 15:10:00,145.73,145.9,145.55,145.66,24481.0,142.0876,142.2533,141.9121,142.0193,24481.0
2023-01-05 15:20:00,145.69,145.86,145.63,145.73,33892.0,142.0486,142.2143,141.9901,142.0876,33892.0
2023-01-05 15:30:00,145.75,145.87,145.51,145.78,30285.0,142.1071,142.2241,141.8731,142.1363,30285.0
2023-01-05 15:40:00,145.75,145.81,145.49,145.59,41958.0,142.1071,142.1656,141.8536,141.9511,41958.0
2023-01-05 15:50:00,145.58,145.58,145.24,145.45,91809.0,141.9413,141.9413,141.6098,141.8146,91809.0
2023-01-06 09:30:00,146.59,147.0,144.24,144.24,36568.0,142.9261,143.3258,140.6348,140.6348,36568.0
2023-01-06 09:40:00,144.33,144.33,141.93,142.05,37892.0,140.7226,140.7226,138.3826,138.4996,37892.0
2023-01-06 09:50:00,142.05,142.61,141.52,142.3,32765.0,138.4996,139.0456,137.9828,138.7433,32765.0
2023-01-06 10:00:00,142.53,143.49,142.43,143.07,22425.0,138.9676,139.9036,138.8701,139.4941,22425.0
2023-01-06 10:10:00,143.06,143.45,142.82,143.0,35015.0,139.4843,139.8646,139.2503,139.4258,35015.0
2023-01-06 10:20:00,143.0,143.06,142.38,142.59,19134.0,139.4258,139.4843,138.8213,139.0261,19134.0
2023-01-06 10:30:00,142.62,143.33,142.45,143.33,19966.0,139.0553,139.7476,138.8896,139.7476,19966.0
2023-01-06 10:40:00,143.4,143.81,143.1,143.81,31665.0,139.8158,140.2156,139.5233,140.2156,31665.0
2023-01-06 10:50:00,143.84,143.95,143.54,143.8,30881.0,140.2448,140.3521,139.9523,140.2058,30881.0
2023-01-06 11:00:00,143.81,144.72,143.76,144.72,28622.0,140.2156,141.1028,140.1668,141.1028,28622.0
2023-01-06 11:10:00,144.73,145.0,144.34,144.76,47367.0,141.1126,141.3758,140.7323,141.1418,47367.0
2023-01-06 11:20:00,144.94,145.7,144.93,145.56,14190.0,141.3173,142.0583,141.3076,141.9218,14190.0
2023-01-06 11:30:00,145.56,145.91,145.38,145.87,11949.0,141.9218,142.2631,141.7463,142.2241,11949.0
2023-01-06 11:40:00,145.82,145.82,145.49,145.65,14691.0,142.1753,142.1753,141.8536,142.0096,14691.0
2023-01-06 11:50:00,145.69,146.11,145.69,146.0,11187.0,142.0486,142.4581,142.0486,142.3508,11187.0
2023-01-06 12:00:00,146.05,146.27,146.04,146.17,11705.0,142.3996,142.6141,142.3898,142.5166,11705.0
2023-01-06 12:10:00,146.14,146.3,145.9,146.0,14292.0,142.4873,142.6433,142.2533,142.3508,14292.0
2023-01-06 12:20:00,146.0,146.17,145.76,145.76,10004.0,142.3508,142.5166,142.1168,142.1168,10004.0
2023-01-06 12:30:00,145.75,145.93,145.64,145.89,21816.0,142.1071,142.2826,141.9998,142.2436,21816.0
2023-01-06 12:40:00,145.93,146.12,145.82,146.11,16619.0,142.2826,142.4678,142.1753,142.4581,16619.0
2023-01-06 12:50:00,146.13,146.37,145.92,146.34,22375.0,142.4776,142.7116,142.2728,142.6823,22375.0
2023-01-06 13:00:00,146.34,146.59,146.18,146.54,19658.0,142.6823,142.9261,142.5263,142.8773,19658.0
2023-01-06 13:10:00,146.55,147.03,146.52,146.97,34998.0,142.8871,143.3551,142.8578,143.2966,34998.0
2023-01-06 13:20:00,146.97,147.37,146.95,147.27,20453.0,143.2966,143.6866,143.2771,143.5891,20453.0
2023-01-06 13:30:00,147.33,147.56,147.23,147.53,13591.0,143.6476,143.8718,143.5501,143.8426,13591.0
2023-01-06 13:40:00,147.46,147.49,147.13,147.17,17636.0,143.7743,143.8036,143.4526,143.4916,17636.0
2023-01-06 13:50:00,147.2,147.4,147.04,147.3,11391.0,143.5208,143.7158,143.3648,143.6183,11391.0
2023-01-06 14:00:00,147.31,147.69,147.31,147.56,24333.0,143.6281,143.9986,143.6281,143.8718,24333.0
2023-01-06 14:10:00,147.6,148.03,147.55,148.0,14370.0,143.9108,144.3301,143.8621,144.3008,14370.0
2023-01-06 14:20:00,148.01,148.29,148.0,148.05,35841.0,144.3106,144.5836,144.3008,144.3496,35841.0
2023-01-06 14:30:00,148.07,148.24,147.97,148.2,14900.0,144.3691,144.5348,144.2716,144.4958,14900.0
2023-01-06 14:40:00,148.18,148.18,147.88,147.93,19531.0,144.4763,144.4763,144.1838,144.2326,19531.0
2023-01-06 14:50:00,147.92,148.22,147.92,148.14,25894.0,144.2228,144.5153,144.2228,144.4373,25894.0
2023-01-06 15:00:00,148.15,148.52,148.12,148.45,21912.0,144.4471,144.8078,144.4178,144.7396,21912.0
2023-01-06 15:10:00,148.47,148.62,148.31,148.4,20039.0,144.7591,144.9053,144.6031,144.6908,20039.0
2023-01-06 15:20:00,148.32,148.35,147.84,147.87,29518.0,144.6128,144.6421,144.1448,144.1741,29518.0
2023-01-06 15:30:00,147.89,148.12,147.82,148.08,24931.0,144.1936,144.4178,144.1253,144.3788,24931.0
2023-01-06 15:40:00,148.14,148.46,148.04,148.4,51590.0,144.4373,144.7493,144.3398,144.6908,51590.0
2023-01-06 15:50:00,148.35,148.38,147.51,147.64,110166.0,144.6421,144.6713,143.8231,143.9498,110166.0
2023-01-09 09:30:00,149.0,149.0,147.7,147.96,61419.0,145.2758,145.2758,144.0083,144.2618,61419.0
2023-01-09 09:40:00,147.94,148.79,147.94,148.72,11844.0,144.2423,145.0711,144.2423,145.0028,11844.0
2023-01-09 09:50:00,148.83,149.12,148.32,148.9,35384.0,145.1101,145.3929,144.6128,145.1783,35384.0
2023-01-09 10:00:00,148.9,148.9,148.07,148.07,10954.0,145.1783,145.1783,144.3691,144.3691,10954.0
2023-01-09 10:10:00,148.22,148.3,147.55,147.96,11368.0,144.5153,144.5933,143.8621,144.2618,11368.0
2023-01-09 10:20:00,147.95,148.29,147.46,147.82,11429.0,144.2521,144.5836,143.7743,144.1253,11429.0
2023-01-09 10:30:00,147.9,148.66,147.9,148.49,19515.0,144.2033,144.9443,144.2033,144.7786,19515.0
2023-01-09 10:40:00,148.5,149.24,148.39,149.24,23381.0,144.7883,145.5099,144.6811,145.5099,23381.0
2023-01-09 10:50:00,149.28,149.42,148.72,148.73,17812.0,145.5489,145.6854,145.0028,145.0126,17812.0
2023-01-09 11:00:00,148.69,149.2,148.66,149.18,13317.0,144.9736,145.4709,144.9443,145.4514,13317.0
2023-01-09 11:10:00,149.19,149.33,148.77,148.8,12910.0,145.4611,145.5976,145.0516,145.0808,12910.0
2023-01-09 11:20:00,148.81,149.16,148.76,149.08,14681.0,145.0906,145.4319,145.0418,145.3538,14681.0
2023-01-09 11:30:00,149.17,149.52,148.94,149.24,26383.0,145.4416,145.7829,145.2173,145.5099,26383.0
2023-01-09 11:40:00,149.24,149.26,148.79,148.82,17182.0,145.5099,145.5294,145.0711,145.1003,17182.0
2023-01-09 11:50:00,148.79,149.17,148.71,148.94,24457.0,145.0711,145.4416,144.9931,145.2173,24457.0
2023-01-09 12:00:00,148.97,149.0,148.44,148.52,19060.0,145.2466,145.2758,144.7298,144.8078,19060.0
2023-01-09 12:10:00,148.47,148.6,148.12,148.18,23718.0,144.7591,144.8858,144.4178,144.4763,23718.0
2023-01-09 12:20:00,148.2,148.84,148.16,148.74,19420.0,144.4958,145.1198,144.4568,145.0223,19420.0
2023-01-09 12:30:00,148.63,148.85,148.11,148.25,15211.0,144.9151,145.1296,144.4081,144.5446,15211.0
2023-01-09 12:40:00,148.21,148.52,148.14,148.48,15152.0,144.5056,144.8078,144.4373,144.7688,15152.0
2023-01-09 12:50:00,148.45,148.7,148.42,148.56,15706.0,144.7396,144.9833,144.7103,144.8468,15706.0
2023-01-09 13:00:00,148.57,148.64,148.0,148.0,10697.0,144.8566,144.9248,144.3008,144.3008,10697.0
2023-01-09 13:10:00,148.0,148.58,147.97,148.51,12938.0,144.3008,144.8663,144.2716,144.7981,12938.0
2023-01-09 13:20:00,148.55,148.78,148.44,148.59,16129.0,144.8371,145.0613,144.7298,144.8761,16129.0
2023-01-09 13:30:00,148.63,148.71,148.33,148.5,18818.0,144.9151,144.9931,144.6226,144.7883,18818.0
2023-01-09 13:40:00,148.41,148.41,147.79,147.87,9370.0,144.7006,144.7006,144.0961,144.1741,9370.0
2023-01-09 13:50:00,147.87,148.0,147.48,148.0,22208.0,144.1741,144.3008,143.7938,144.3008,22208.0
2023-01-09 14:00:00,148.0,148.21,147.67,147.98,12512.0,144.3008,144.5056,143.9791,144.2813,12512.0
2023-01-09 14:10:00,148.06,148.28,147.98,148.08,17226.0,144.3593,144.5738,144.2813,144.3788,17226.0
2023-01-09 14:20:00,148.11,148.43,148.08,148.41,15710.0,144.4081,144.7201,144.3788,144.7006,15710.0
2023-01-09 14:30:00,148.36,148.4,147.94,147.94,12335.0,144.6518,144.6908,144.2423,144.2423,12335.0
2023-01-09 14:40:00,147.93,148.12,147.85,147.99,18798.0,144.2326,144.4178,144.1546,144.2911,18798.0
2023-01-09 14:50:00,147.98,148.05,147.58,147.64,14558.0,144.2813,144.3496,143.8913,143.9498,14558.0
2023-01-09 15:00:00,147.6,148.09,147.6,148.08,16870.0,143.9108,144.3886,143.9108,144.3788,16870.0
2023-01-09 15:10:00,148.08,148.17,147.65,147.87,18016.0,144.3788,144.4666,143.9596,144.1741,18016.0
2023-01-09 15:20:00,147.94,148.16,147.65,147.66,19953.0,144.2423,144.4568,143.9596,143.9693,19953.0
2023-01-09 15:30:00,147.64,147.71,147.25,147.28,28162.0,143.9498,144.0181,143.5696,143.5988,28162.0
2023-01-09 15:40:00,147.25,147.4,147.04,147.18,38767.0,143.5696,143.7158,143.3648,143.5013,38767.0
2023-01-09 15:50:00,147.22,147.48,147.0,147.08,100832.0,143.5403,143.7938,143.3258,143.4038,100832.0
2023-01-10 09:30:00,147.11,148.61,147.11,148.5,44409.0,143.4331,144.8956,143.4331,144.7883,44409.0
2023-01-10 09:40:00,148.47,149.79,148.29,149.79,60606.0,144.7591,146.0461,144.5836,146.0461,60606.0
2023-01-10 09:50:00,149.79,150.73,149.47,150.49,44549.0,146.0461,146.9626,145.7341,146.7286,44549.0
2023-01-10 10:00:00,150.49,151.18,150.35,151.18,18149.0,146.7286,147.4014,146.5921,147.4014,18149.0
2023-01-10 10:10:00,151.18,152.54,151.18,152.02,51104.0,147.4014,148.7274,147.4014,148.2204,51104.0
2023-01-10 10:20:00,151.95,152.67,151.94,152.17,88423.0,148.1521,148.8541,148.1424,148.3666,88423.0
2023-01-10 10:30:00,152.05,152.3,151.76,151.99,62647.0,148.2496,148.4934,147.9669,148.1911,62647.0
2023-01-10 10:40:00,151.96,152.02,151.47,151.83,11672.0,148.1619,148.2204,147.6841,148.0351,11672.0
2023-01-10 10:50:00,151.84,152.22,151.78,152.13,14472.0,148.0449,148.4154,147.9864,148.3276,14472.0
2023-01-10 11:00:00,152.23,152.51,151.99,152.32,17430.0,148.4251,148.6981,148.1911,148.5129,17430.0
2023-01-10 11:10:00,152.28,152.96,152.25,152.79,19393.0,148.4739,149.1369,148.4446,148.9711,19393.0
2023-01-10 11:20:00,152.83,152.84,152.34,152.46,19407.0,149.0101,149.0199,148.5324,148.6494,19407.0
2023-01-10 11:30:00,152.43,152.89,152.38,152.66,32928.0,148.6201,149.0686,148.5714,148.8444,32928.0
2023-01-10 11:40:00,152.66,152.76,152.24,152.56,17869.0,148.8444,148.9419,148.4349,148.7469,17869.0
2023-01-10 11:50:00,152.6,153.18,152.42,153.06,64230.0,148.7859,149.3514,148.6104,149.2344,64230.0
2023-01-10 12:00:00,153.04,153.04,152.39,152.85,20834.0,149.2149,149.2149,148.5811,149.0296,20834.0
2023-01-10 12:10:00,152.78,153.12,152.74,152.94,33998.0,148.9614,149.2929,148.9224,149.1174,33998.0
2023-01-10 12:20:00,152.9,152.9,152.44,152.58,25731.0,149.0784,149.0784,148.6299,148.7664,25731.0
2023-01-10 12:30:00,152.64,153.09,152.56,153.05,21007.0,148.8249,149.2636,148.7469,149.2246,21007.0
2023-01-10 12:40:00,153.06,153.13,152.82,152.87,10998.0,149.2344,149.3026,149.0004,149.0491,10998.0
2023-01-10 12:50:00,152.85,153.1,152.67,153.06,18361.0,149.0296,149.2734,148.8541,149.2344,18361.0
2023-01-10 13:00:00,153.04,153.19,152.96,153.17,25066.0,149.2149,149.3611,149.1369,149.3416,25066.0
2023-01-10 13:10:00,153.17,153.17,152.75,152.81,37517.0,149.3416,149.3416,148.9321,148.9906,37517.0
2023-01-10 13:20:00,152.81,152.9,152.66,152.74,41082.0,148.9906,149.0784,148.8444,148.9224,41082.0
2023-01-10 13:30:00,152.74,153.02,152.65,152.94,17342.0,148.9224,149.1954,148.8346,149.1174,17342.0
2023-01-10 13:40:00,152.97,153.15,152.69,152.87,75482.0,149.1466,149.3221,148.8736,149.0491,75482.0
2023-01-10 13:50:00,152.88,153.36,152.73,153.31,35281.0,149.0589,149.5269,148.9126,149.4781,35281.0
2023-01-10 14:00:00,153.38,153.51,153.23,153.4,16147.0,149.5464,149.6731,149.4001,149.5659,16147.0
2023-01-10 14:10:00,153.46,153.7,153.42,153.54,14795.0,149.6244,149.8584,149.5854,149.7024,14795.0
2023-01-10 14:20:00,153.6,153.87,153.59,153.83,24595.0,149.7609,150.0241,149.7511,149.9851,24595.0
2023-01-10 14:30:00,153.81,154.01,153.67,153.76,24407.0,149.9656,150.1606,149.8291,149.9169,24407.0
2023-01-10 14:40:00,153.74,154.05,153.66,154.05,35810.0,149.8974,150.1996,149.8194,150.1996,35810.0
2023-01-10 14:50:00,154.08,154.18,153.99,154.05,32305.0,150.2289,150.3264,150.1411,150.1996,32305.0
2023-01-10 15:00:00,154.07,154.17,153.83,154.11,41062.0,150.2191,150.3166,149.9851,150.2581,41062.0
2023-01-10 15:10:00,154.12,154.46,154.09,154.4,38275.0,150.2679,150.5994,150.2386,150.5409,38275.0
2023-01-10 15:20:00,154.41,154.69,154.27,154.27,53288.0,150.5506,150.8236,150.4141,150.4141,53288.0
2023-01-10 15:30:00,154.2,154.42,154.06,154.17,40423.0,150.3459,150.5604,150.2094,150.3166,40423.0
2023-01-10 15:40:00,154.18,154.3,153.94,154.24,58915.0,150.3264,150.4434,150.0924,150.3849,58915.0
2023-01-10 15:50:00,154.24,154.53,154.04,154.47,317987.0,150.3849,150.6676,150.1899,150.6091,317987.0
2023-01-11 09:30:00,156.0,156.86,154.93,156.57,51126.0,152.1009,152.9394,151.0576,152.6566,51126.0
2023-01-11 09:40:00,156.63,158.28,156.45,157.77,35469.0,152.7151,154.3239,152.5396,153.8266,35469.0
2023-01-11 09:50:00,157.84,157.86,157.04,157.44,64276.0,153.8949,153.9144,153.1149,153.5049,64276.0
2023-01-11 10:00:00,157.29,157.81,157.23,157.58,31917.0,153.3586,153.8656,153.3001,153.6414,31917.0
2023-01-11 10:10:00,157.64,157.73,157.31,157.36,40418.0,153.6999,153.7876,153.3781,153.4269,40418.0
2023-01-11 10:20:00,157.34,158.03,157.31,157.8,77355.0,153.4074,154.0802,153.3781,153.8559,77355.0
2023-01-11 10:30:00,157.96,158.56,157.85,158.01,64952.0,154.0119,154.5969,153.9046,154.0607,64952.0
2023-01-11 10:40:00,158.02,158.4,157.96,158.2,38278.0,154.0704,154.4409,154.0119,154.2459,38278.0
2023-01-11 10:50:00,158.23,158.29,157.46,157.59,62583.0,154.2752,154.3337,153.5244,153.6511,62583.0
2023-01-11 11:00:00,157.58,157.6,156.52,156.77,68377.0,153.6414,153.6609,152.6079,152.8516,68377.0
2023-01-11 11:10:00,156.75,156.9,156.36,156.49,67163.0,152.8321,152.9784,152.4519,152.5786,67163.0
2023-01-11 11:20:00,156.5,156.97,156.43,156.71,26106.0,152.5884,153.0466,152.5201,152.7931,26106.0
2023-01-11 11:30:00,156.7,156.77,156.38,156.66,34019.0,152.7834,152.8516,152.4714,152.7444,34019.0
2023-01-11 11:40:00,156.62,157.14,156.59,157.1,24904.0,152.7054,153.2124,152.6761,153.1734,24904.0
2023-01-11 11:50:00,157.1,157.18,156.93,156.97,27498.0,153.1734,153.2514,153.0076,153.0466,27498.0
2023-01-11 12:00:00,157.03,157.06,156.68,156.86,34747.0,153.1051,153.1344,152.7639,152.9394,34747.0
2023-01-11 12:10:00,156.86,157.25,156.81,156.97,28783.0,152.9394,153.3196,152.8906,153.0466,28783.0
2023-01-11 12:20:00,156.99,157.12,156.78,156.82,21734.0,153.0661,153.1929,152.8614,152.9004,21734.0
2023-01-11 12:30:00,156.79,156.79,156.36,156.56,26789.0,152.8711,152.8711,152.4519,152.6469,26789.0
2023-01-11 12:40:00,156.53,156.56,156.23,156.29,19356.0,152.6176,152.6469,152.3251,152.3836,19356.0
2023-01-11 12:50:00,156.33,156.65,156.25,156.65,26105.0,152.4226,152.7346,152.3446,152.7346,26105.0
2023-01-11 13:00:00,156.67,156.96,156.51,156.81,23485.0,152.7541,153.0369,152.5981,152.8906,23485.0
2023-01-11 13:10:00,156.81,157.12,156.81,157.03,27243.0,152.8906,153.1929,152.8906,153.1051,27243.0
2023-01-11 13:20:00,157.01,157.17,156.84,157.13,15391.0,153.0856,153.2416,152.9199,153.2026,15391.0
2023-01-11 13:30:00,157.11,157.25,156.89,157.25,18945.0,153.1831,153.3196,152.9686,153.3196,18945.0
2023-01-11 13:40:00,157.29,157.53,157.27,157.32,14183.0,153.3586,153.5926,153.3391,153.3879,14183.0
2023-01-11 13:50:00,157.33,157.33,156.98,157.09,17122.0,153.3976,153.3976,153.0564,153.1636,17122.0
2023-01-11 14:00:00,157.11,157.32,156.91,157.1,12539.0,153.1831,153.3879,152.9881,153.1734,12539.0
2023-01-11 14:10:00,157.12,157.27,157.11,157.13,15897.0,153.1929,153.3391,153.1831,153.2026,15897.0
2023-01-11 14:20:00,157.16,157.16,156.86,156.91,19643.0,153.2319,153.2319,152.9394,152.9881,19643.0
2023-01-11 14:30:00,156.94,157.41,156.93,157.36,23028.0,153.0174,153.4756,153.0076,153.4269,23028.0
2023-01-11 14:40:00,157.35,157.79,157.34,157.44,23732.0,153.4171,153.8461,153.4074,153.5049,23732.0
2023-01-11 14:50:00,157.47,157.48,157.12,157.28,18046.0,153.5341,153.5439,153.1929,153.3489,18046.0
2023-01-11 15:00:00,157.26,157.54,157.23,157.54,29792.0,153.3294,153.6024,153.3001,153.6024,29792.0
2023-01-11 15:10:00,157.58,157.81,157.51,157.75,51909.0,153.6414,153.8656,153.5731,153.8071,51909.0
2023-01-11 15:20:00,157.74,158.0,157.74,157.87,47883.0,153.7974,154.0509,153.7974,153.9241,47883.0
2023-01-11 15:30:00,157.86,157.94,157.62,157.62,56911.0,153.9144,153.9924,153.6804,153.6804,56911.0
2023-01-11 15:40:00,157.62,157.95,157.35,157.85,80942.0,153.6804,154.0022,153.4171,153.9046,80942.0
2023-01-11 15:50:00,157.8,157.92,157.49,157.9,267439.0,153.8559,153.9729,153.5536,153.9534,267439.0
2023-01-12 09:30:00,157.59,157.9,156.81,157.49,38151.0,153.6511,153.9534,152.8906,153.5536,38151.0
2023-01-12 09:40:00,157.46,157.57,156.84,157.15,94876.0,153.5244,153.6316,152.9199,153.2221,94876.0
2023-01-12 09:50:00,157.15,157.45,156.89,157.32,41093.0,153.2221,153.5146,152.9686,153.3879,41093.0
2023-01-12 10:00:00,157.18,158.65,157.16,158.15,45096.0,153.2514,154.6847,153.2319,154.1972,45096.0
2023-01-12 10:10:00,158.23,159.17,158.18,158.92,31492.0,154.2752,155.1917,154.2264,154.9479,31492.0
2023-01-12 10:20:00,158.93,158.97,158.09,158.25,18415.0,154.9577,154.9967,154.1387,154.2947,18415.0
2023-01-12 10:30:00,158.14,158.57,157.96,158.37,14774.0,154.1874,154.6067,154.0119,154.4117,14774.0
2023-01-12 10:40:00,158.38,158.38,157.45,157.75,18559.0,154.4214,154.4214,153.5146,153.8071,18559.0
2023-01-12 10:50:00,157.75,158.3,157.6,157.68,19518.0,153.8071,154.3434,153.6609,153.7389,19518.0
2023-01-12 11:00:00,157.78,158.07,157.43,157.83,19421.0,153.8364,154.1192,153.4951,153.8851,19421.0
2023-01-12 11:10:00,157.86,158.24,157.84,158.0,23974.0,153.9144,154.2849,153.8949,154.0509,23974.0
2023-01-12 11:20:00,158.05,158.23,157.85,157.99,27969.0,154.0997,154.2752,153.9046,154.0412,27969.0
2023-01-12 11:30:00,157.96,158.19,157.76,157.88,53797.0,154.0119,154.2362,153.8169,153.9339,53797.0
2023-01-12 11:40:00,157.92,158.18,157.89,157.97,23135.0,153.9729,154.2264,153.9437,154.0217,23135.0
2023-01-12 11:50:00,157.85,158.26,157.73,158.21,17086.0,153.9046,154.3044,153.7876,154.2557,17086.0
2023-01-12 12:00:00,158.17,158.41,157.94,158.32,25494.0,154.2167,154.4507,153.9924,154.3629,25494.0
2023-01-12 12:10:00,158.33,158.74,158.3,158.65,14627.0,154.3727,154.7724,154.3434,154.6847,14627.0
2023-01-12 12:20:00,158.7,158.94,158.45,158.89,24187.0,154.7334,154.9674,154.4897,154.9187,24187.0
2023-01-12 12:30:00,158.9,158.94,158.68,158.9,17924.0,154.9284,154.9674,154.7139,154.9284,17924.0
2023-01-12 12:40:00,158.89,159.18,158.79,158.99,19072.0,154.9187,155.2014,154.8212,155.0162,19072.0
2023-01-12 12:50:00,158.99,159.22,158.94,159.01,12089.0,155.0162,155.2404,154.9674,155.0357,12089.0
2023-01-12 13:00:00,158.97,159.36,158.95,159.31,22589.0,154.9967,155.3769,154.9772,155.3282,22589.0
2023-01-12 13:10:00,159.26,159.3,159.07,159.14,11389.0,155.2794,155.3184,155.0942,155.1624,11389.0
2023-01-12 13:20:00,159.12,159.2,158.54,158.7,39182.0,155.1429,155.2209,154.5774,154.7334,39182.0
2023-01-12 13:30:00,158.63,158.92,158.33,158.91,13144.0,154.6652,154.9479,154.3727,154.9382,13144.0
2023-01-12 13:40:00,158.88,159.51,158.82,159.35,13577.0,154.9089,155.5232,154.8504,155.3672,13577.0
2023-01-12 13:50:00,159.35,159.71,159.32,159.47,16959.0,155.3672,155.7182,155.3379,155.4842,16959.0
2023-01-12 14:00:00,159.52,159.78,159.52,159.58,25007.0,155.5329,155.7864,155.5329,155.5914,25007.0
2023-01-12 14:10:00,159.65,159.9,159.58,159.84,29061.0,155.6597,155.9034,155.5914,155.8449,29061.0
2023-01-12 14:20:00,159.87,159.97,159.73,159.8,35437.0,155.8742,155.9717,155.7377,155.8059,35437.0
2023-01-12 14:30:00,159.81,159.9,159.57,159.8,27600.0,155.8157,155.9034,155.5817,155.8059,27600.0
2023-01-12 14:40:00,159.85,159.85,159.57,159.58,27598.0,155.8547,155.8547,155.5817,155.5914,27598.0
2023-01-12 14:50:00,159.58,159.88,159.39,159.87,63920.0,155.5914,155.8839,155.4062,155.8742,63920.0
2023-01-12 15:00:00,159.87,159.9,159.68,159.73,49201.0,155.8742,155.9034,155.6889,155.7377,49201.0
2023-01-12 15:10:00,159.75,160.18,159.73,160.03,56976.0,155.7572,156.1764,155.7377,156.0302,56976.0
2023-01-12 15:20:00,160.05,160.38,159.98,160.33,54806.0,156.0497,156.3714,155.9814,156.3227,54806.0
2023-01-12 15:30:00,160.33,160.46,159.74,159.84,49435.0,156.3227,156.4494,155.7474,155.8449,49435.0
2023-01-12 15:40:00,159.84,160.03,159.65,159.75,87770.0,155.8449,156.0302,155.6597,155.7572,87770.0
2023-01-12 15:50:00,159.74,160.09,159.74,159.91,192228.0,155.7474,156.0887,155.7474,155.9132,192228.0
2023-01-13 09:30:00,158.58,159.88,158.38,159.87,99104.0,154.6164,155.8839,154.4214,155.8742,99104.0
2023-01-13 09:40:00,159.87,160.02,158.74,159.49,24145.0,155.8742,156.0204,154.7724,155.5037,24145.0
2023-01-13 09:50:00,159.51,160.4,159.51,159.67,23001.0,155.5232,156.3909,155.5232,155.6792,23001.0
2023-01-13 10:00:00,159.3,160.03,159.2,159.28,17024.0,155.3184,156.0302,155.2209,155.2989,17024.0
2023-01-13 10:10:00,159.32,160.02,159.24,159.61,32327.0,155.3379,156.0204,155.2599,155.6207,32327.0
2023-01-13 10:20:00,159.7,159.97,159.47,159.9,19527.0,155.7084,155.9717,155.4842,155.9034,19527.0
2023-01-13 10:30:00,159.94,160.13,159.77,159.95,22381.0,155.9424,156.1277,155.7767,155.9522,22381.0
2023-01-13 10:40:00,159.95,160.48,159.95,160.27,16052.0,155.9522,156.4689,155.9522,156.2642,16052.0
2023-01-13 10:50:00,160.31,160.31,159.75,159.9,26037.0,156.3032,156.3032,155.7572,155.9034,26037.0
2023-01-13 11:00:00,159.94,159.98,159.39,159.46,16895.0,155.9424,155.9814,155.4062,155.4744,16895.0
2023-01-13 11:10:00,159.47,159.79,159.4,159.58,26285.0,155.4842,155.7962,155.4159,155.5914,26285.0
2023-01-13 11:20:00,159.63,159.91,159.61,159.8,12850.0,155.6402,155.9132,155.6207,155.8059,12850.0
2023-01-13 11:30:00,159.8,159.84,159.43,159.44,13058.0,155.8059,155.8449,155.4452,155.4549,13058.0
2023-01-13 11:40:00,159.47,159.61,159.12,159.36,23895.0,155.4842,155.6207,155.1429,155.3769,23895.0
2023-01-13 11:50:00,159.37,159.79,159.37,159.66,15362.0,155.3867,155.7962,155.3867,155.6694,15362.0
2023-01-13 12:00:00,159.66,159.73,159.57,159.57,9889.0,155.6694,155.7377,155.5817,155.5817,9889.0
2023-01-13 12:10:00,159.59,159.66,159.43,159.51,30823.0,155.6012,155.6694,155.4452,155.5232,30823.0
2023-01-13 12:20:00,159.54,160.11,159.53,160.02,20179.0,155.5524,156.1082,155.5427,156.0204,20179.0
2023-01-13 12:30:00,160.05,160.21,159.95,160.1,20353.0,156.0497,156.2057,155.9522,156.0984,20353.0
2023-01-13 12:40:00,160.13,160.5,160.09,160.5,23336.0,156.1277,156.4884,156.0887,156.4884,23336.0
2023-01-13 12:50:00,160.46,160.47,160.23,160.42,13550.0,156.4494,156.4592,156.2252,156.4104,13550.0
2023-01-13 13:00:00,160.37,160.45,159.57,159.59,10616.0,156.3617,156.4397,155.5817,155.6012,10616.0
2023-01-13 13:10:00,159.63,159.63,159.13,159.14,16871.0,155.6402,155.6402,155.1527,155.1624,16871.0
2023-01-13 13:20:00,159.13,159.16,158.83,158.94,17300.0,155.1527,155.1819,154.8602,154.9674,17300.0
2023-01-13 13:30:00,158.9,159.36,158.89,159.36,32332.0,154.9284,155.3769,154.9187,155.3769,32332.0
2023-01-13 13:40:00,159.37,159.79,159.37,159.72,21093.0,155.3867,155.7962,155.3867,155.7279,21093.0
2023-01-13 13:50:00,159.72,159.84,159.67,159.84,27162.0,155.7279,155.8449,155.6792,155.8449,27162.0
2023-01-13 14:00:00,159.87,160.18,159.86,159.99,31677.0,155.8742,156.1764,155.8644,155.9912,31677.0
2023-01-13 14:10:00,160.0,160.14,159.89,159.95,45608.0,156.0009,156.1374,155.8937,155.9522,45608.0
2023-01-13 14:20:00,159.96,160.27,159.87,160.23,49635.0,155.9619,156.2642,155.8742,156.2252,49635.0
2023-01-13 14:30:00,160.24,160.39,159.86,160.12,31363.0,156.2349,156.3812,155.8644,156.1179,31363.0
2023-01-13 14:40:00,160.13,160.19,159.98,160.1,20534.0,156.1277,156.1862,155.9814,156.0984,20534.0
2023-01-13 14:50:00,160.03,160.13,159.96,160.04,20407.0,156.0302,156.1277,155.9619,156.0399,20407.0
2023-01-13 15:00:00,160.06,160.33,160.06,160.31,30072.0,156.0594,156.3227,156.0594,156.3032,30072.0
2023-01-13 15:10:00,160.31,160.35,160.19,160.3,34578.0,156.3032,156.3422,156.1862,156.2934,34578.0
2023-01-13 15:20:00,160.29,160.41,160.23,160.35,32485.0,156.2837,156.4007,156.2252,156.3422,32485.0
2023-01-13 15:30:00,160.37,160.88,160.34,160.86,57194.0,156.3617,156.8589,156.3324,156.8394,57194.0
2023-01-13 15:40:00,160.87,161.14,160.67,161.14,95000.0,156.8492,157.1124,156.6542,157.1124,95000.0
2023-01-13 15:50:00,161.12,161.4,160.91,160.95,304228.0,157.0929,157.3659,156.8882,156.9272,304228.0
2023-01-17 09:30:00,160.69,161.34,160.18,160.63,124508.0,156.6737,157.3074,156.1764,156.6152,124508.0
2023-01-17 09:40:00,160.72,160.93,160.45,160.83,64140.0,156.7029,156.9077,156.4397,156.8102,64140.0
2023-01-17 09:50:00,160.82,161.95,160.45,161.87,41982.0,156.8004,157.9022,156.4397,157.8242,41982.0
2023-01-17 10:00:00,161.83,162.38,160.91,160.91,59649.0,157.7852,158.3214,156.8882,156.8882,59649.0
2023-01-17 10:10:00,160.94,161.42,160.89,161.11,36752.0,156.9174,157.3854,156.8687,157.0832,36752.0
2023-01-17 10:20:00,161.11,161.67,161.01,161.59,58955.0,157.0832,157.6292,156.9857,157.5512,58955.0
2023-01-17 10:30:00,161.61,161.65,161.4,161.43,64567.0,157.5707,157.6097,157.3659,157.3952,64567.0
2023-01-17 10:40:00,161.43,161.74,161.05,161.7,43359.0,157.3952,157.6974,157.0247,157.6584,43359.0
2023-01-17 10:50:00,161.7,162.01,161.48,161.5,41067.0,157.6584,157.9607,157.4439,157.4634,41067.0
2023-01-17 11:00:00,161.5,161.52,161.06,161.06,27005.0,157.4634,157.4829,157.0344,157.0344,27005.0
2023-01-17 11:10:00,161.06,161.46,161.06,161.35,55681.0,157.0344,157.4244,157.0344,157.3172,55681.0
2023-01-17 11:20:00,161.39,161.44,160.94,161.26,24683.0,157.3562,157.4049,156.9174,157.2294,24683.0
2023-01-17 11:30:00,161.3,161.44,161.04,161.14,29047.0,157.2684,157.4049,157.0149,157.1124,29047.0
2023-01-17 11:40:00,161.12,161.25,161.04,161.15,19179.0,157.0929,157.2197,157.0149,157.1222,19179.0
2023-01-17 11:50:00,161.15,161.42,161.15,161.21,41738.0,157.1222,157.3854,157.1222,157.1807,41738.0
2023-01-17 12:00:00,161.23,161.24,160.83,160.88,31877.0,157.2002,157.2099,156.8102,156.8589,31877.0
2023-01-17 12:10:00,160.89,161.03,160.69,160.76,26629.0,156.8687,157.0052,156.6737,156.7419,26629.0
2023-01-17 12:20:00,160.73,161.11,160.72,161.01,26394.0,156.7127,157.0832,156.7029,156.9857,26394.0
2023-01-17 12:30:00,160.95,161.18,160.95,161.17,13571.0,156.9272,157.1514,156.9272,157.1417,13571.0
2023-01-17 12:40:00,161.16,161.19,161.04,161.05,18773.0,157.1319,157.1612,157.0149,157.0247,18773.0
2023-01-17 12:50:00,161.06,161.35,161.02,161.21,14929.0,157.0344,157.3172,156.9954,157.1807,14929.0
2023-01-17 13:00:00,161.24,161.33,161.03,161.08,17887.0,157.2099,157.2977,157.0052,157.0539,17887.0
2023-01-17 13:10:00,161.03,161.12,160.83,161.1,25713.0,157.0052,157.0929,156.8102,157.0734,25713.0
2023-01-17 13:20:00,161.06,161.17,160.95,161.16,22954.0,157.0344,157.1417,156.9272,157.1319,22954.0
2023-01-17 13:30:00,161.15,161.75,161.1,161.72,13120.0,157.1222,157.7072,157.0734,157.6779,13120.0
2023-01-17 13:40:00,161.7,161.73,161.22,161.28,16964.0,157.6584,157.6877,157.1904,157.2489,16964.0
2023-01-17 13:50:00,161.29,161.3,161.06,161.06,18473.0,157.2587,157.2684,157.0344,157.0344,18473.0
2023-01-17 14:00:00,161.07,161.15,160.92,160.93,28814.0,157.0442,157.1222,156.8979,156.9077,28814.0
2023-01-17 14:10:00,160.93,160.93,160.39,160.57,36928.0,156.9077,156.9077,156.3812,156.5567,36928.0
2023-01-17 14:20:00,160.55,160.81,160.51,160.76,43767.0,156.5372,156.7907,156.4982,156.7419,43767.0
2023-01-17 14:30:00,160.77,161.19,160.77,161.11,39885.0,156.7517,157.1612,156.7517,157.0832,39885.0
2023-01-17 14:40:00,161.12,161.18,160.91,160.94,31927.0,157.0929,157.1514,156.8882,156.9174,31927.0
2023-01-17 14:50:00,160.94,160.94,160.47,160.58,52078.0,156.9174,156.9174,156.4592,156.5664,52078.0
2023-01-17 15:00:00,160.58,161.02,160.56,160.97,49044.0,156.5664,156.9954,156.5469,156.9467,49044.0
2023-01-17 15:10:00,160.95,161.03,160.7,160.86,36885.0,156.9272,157.0052,156.6834,156.8394,36885.0
2023-01-17 15:20:00,160.83,160.83,160.23,160.45,113495.0,156.8102,156.8102,156.2252,156.4397,113495.0
2023-01-17 15:30:00,160.42,160.45,159.51,159.51,62644.0,156.4104,156.4397,155.5232,155.5232,62644.0
2023-01-17 15:40:00,159.53,159.61,159.08,159.49,81575.0,155.5427,155.6207,155.1039,155.5037,81575.0
2023-01-17 15:50:00,159.47,159.56,159.01,159.51,231473.0,155.4842,155.5719,155.0357,155.5232,231473.0
2023-01-18 09:30:00,160.42,162.07,160.42,161.18,63074.0,156.4104,158.0192,156.4104,157.1514,63074.0
2023-01-18 09:40:00,161.27,161.65,160.9,161.61,24003.0,157.2392,157.6097,156.8784,157.5707,24003.0
2023-01-18 09:50:00,161.69,161.91,161.33,161.5,18992.0,157.6487,157.8632,157.2977,157.4634,18992.0
2023-01-18 10:00:00,161.47,161.99,161.45,161.95,10882.0,157.4342,157.9412,157.4147,157.9022,10882.0
2023-01-18 10:10:00,161.9,162.34,161.67,161.81,79321.0,157.8534,158.2824,157.6292,157.7657,79321.0
2023-01-18 10:20:00,161.87,161.97,161.47,161.71,18289.0,157.8242,157.9217,157.4342,157.6682,18289.0
2023-01-18 10:30:00,161.77,161.86,161.45,161.5,28565.0,157.7267,157.8144,157.4147,157.4634,28565.0
2023-01-18 10:40:00,161.45,161.83,161.29,161.77,42956.0,157.4147,157.7852,157.2587,157.7267,42956.0
2023-01-18 10:50:00,161.75,161.77,161.32,161.7,24963.0,157.7072,157.7267,157.2879,157.6584,24963.0
2023-01-18 11:00:00,161.66,161.78,161.34,161.55,16867.0,157.6194,157.7364,157.3074,157.5122,16867.0
2023-01-18 11:10:00,161.58,161.58,161.25,161.36,22657.0,157.5414,157.5414,157.2197,157.3269,22657.0
2023-01-18 11:20:00,161.37,161.48,161.03,161.41,34733.0,157.3367,157.4439,157.0052,157.3757,34733.0
2023-01-18 11:30:00,161.36,161.58,161.1,161.53,67031.0,157.3269,157.5414,157.0734,157.4927,67031.0
2023-01-18 11:40:00,161.5,161.72,161.37,161.58,29792.0,157.4634,157.6779,157.3367,157.5414,29792.0
2023-01-18 11:50:00,161.58,161.7,161.32,161.7,23153.0,157.5414,157.6584,157.2879,157.6584,23153.0
2023-01-18 12:00:00,161.74,161.78,161.19,161.4,26087.0,157.6974,157.7364,157.1612,157.3659,26087.0
2023-01-18 12:10:00,161.36,161.55,161.1,161.18,56784.0,157.3269,157.5122,157.0734,157.1514,56784.0
2023-01-18 12:20:00,161.18,161.37,161.17,161.3,37932.0,157.1514,157.3367,157.1417,157.2684,37932.0
2023-01-18 12:30:00,161.3,161.51,161.11,161.31,23864.0,157.2684,157.4732,157.0832,157.2782,23864.0
2023-01-18 12:40:00,161.18,161.39,161.18,161.38,18196.0,157.1514,157.3562,157.1514,157.3464,18196.0
2023-01-18 12:50:00,161.38,161.47,160.93,160.98,14210.0,157.3464,157.4342,156.9077,156.9564,14210.0
2023-01-18 13:00:00,161.01,161.14,160.73,160.82,26639.0,156.9857,157.1124,156.7127,156.8004,26639.0
2023-01-18 13:10:00,160.81,160.94,160.72,160.93,33083.0,156.7907,156.9174,156.7029,156.9077,33083.0
2023-01-18 13:20:00,160.93,160.96,160.43,160.54,19364.0,156.9077,156.9369,156.4202,156.5274,19364.0
2023-01-18 13:30:00,160.54,160.89,160.44,160.82,28982.0,156.5274,156.8687,156.4299,156.8004,28982.0
2023-01-18 13:40:00,160.84,161.14,160.82,161.01,17463.0,156.8199,157.1124,156.8004,156.9857,17463.0
2023-01-18 13:50:00,161.02,161.12,160.72,160.75,16400.0,156.9954,157.0929,156.7029,156.7322,16400.0
2023-01-18 14:00:00,160.77,160.83,160.39,160.58,14211.0,156.7517,156.8102,156.3812,156.5664,14211.0
2023-01-18 14:10:00,160.61,160.77,160.58,160.74,16350.0,156.5957,156.7517,156.5664,156.7224,16350.0
2023-01-18 14:20:00,160.76,160.83,160.67,160.7,14318.0,156.7419,156.8102,156.6542,156.6834,14318.0
2023-01-18 14:30:00,160.7,160.77,160.49,160.49,20232.0,156.6834,156.7517,156.4787,156.4787,20232.0
2023-01-18 14:40:00,160.55,160.72,160.5,160.59,17655.0,156.5372,156.7029,156.4884,156.5762,17655.0
2023-01-18 14:50:00,160.59,160.72,160.42,160.49,41277.0,156.5762,156.7029,156.4104,156.4787,41277.0
2023-01-18 15:00:00,160.49,160.59,160.29,160.36,56497.0,156.4787,156.5762,156.2837,156.3519,56497.0
2023-01-18 15:10:00,160.33,160.44,159.78,159.78,36506.0,156.3227,156.4299,155.7864,155.7864,36506.0
2023-01-18 15:20:00,159.75,160.08,159.71,160.04,40286.0,155.7572,156.0789,155.7182,156.0399,40286.0
2023-01-18 15:30:00,160.01,160.08,159.75,159.86,63208.0,156.0107,156.0789,155.7572,155.8644,63208.0
2023-01-18 15:40:00,159.87,159.88,159.55,159.56,84500.0,155.8742,155.8839,155.5622,155.5719,84500.0
2023-01-18 15:50:00,159.53,160.01,159.52,159.96,208263.0,155.5427,156.0107,155.5329,155.9619,208263.0
2023-01-19 09:30:00,159.19,160.43,158.71,160.17,88605.0,155.5706,156.7824,155.1015,156.5283,88605.0
2023-01-19 09:40:00,160.13,160.22,159.13,159.76,33558.0,156.4892,156.5771,155.5119,156.1276,33558.0
2023-01-19 09:50:00,159.81,160.15,159.08,159.97,36045.0,156.1765,156.5087,155.4631,156.3328,36045.0
2023-01-19 10:00:00,159.96,160.57,159.81,160.35,39935.0,156.323,156.9192,156.1765,156.7042,39935.0
2023-01-19 10:10:00,160.31,160.45,159.62,160.24,34768.0,156.6651,156.8019,155.9908,156.5967,34768.0
2023-01-19 10:20:00,160.24,161.16,160.09,161.08,32538.0,156.5967,157.4958,156.4501,157.4176,32538.0
2023-01-19 10:30:00,161.03,161.04,160.39,160.72,71635.0,157.3687,157.3785,156.7433,157.0658,71635.0
2023-01-19 10:40:00,160.76,161.07,160.73,160.89,79136.0,157.1049,157.4078,157.0755,157.2319,79136.0
2023-01-19 10:50:00,160.9,160.91,160.35,160.53,59433.0,157.2417,157.2514,156.7042,156.8801,59433.0
2023-01-19 11:00:00,160.5,160.59,160.02,160.39,40214.0,156.8508,156.9387,156.3817,156.7433,40214.0
2023-01-19 11:10:00,160.36,161.19,160.36,161.18,24081.0,156.714,157.5251,156.714,157.5153,24081.0
2023-01-19 11:20:00,161.18,161.37,160.47,160.53,25930.0,157.5153,157.701,156.8215,156.8801,25930.0
2023-01-19 11:30:00,160.56,160.92,160.47,160.82,45056.0,156.9094,157.2612,156.8215,157.1635,45056.0
2023-01-19 11:40:00,160.82,160.84,160.36,160.66,31184.0,157.1635,157.183,156.714,157.0071,31184.0
2023-01-19 11:50:00,160.62,161.0,160.53,160.92,33579.0,156.968,157.3394,156.8801,157.2612,33579.0
2023-01-19 12:00:00,160.94,161.31,160.91,161.1,34695.0,157.2808,157.6424,157.2514,157.4371,34695.0
2023-01-19 12:10:00,161.14,161.49,161.07,161.38,32987.0,157.4762,157.8183,157.4078,157.7108,32987.0
2023-01-19 12:20:00,161.37,161.61,161.23,161.38,29752.0,157.701,157.9355,157.5642,157.7108,29752.0
2023-01-19 12:30:00,161.37,161.37,160.9,160.9,17126.0,157.701,157.701,157.2417,157.2417,17126.0
2023-01-19 12:40:00,160.84,161.06,160.75,160.96,27574.0,157.183,157.398,157.0951,157.3003,27574.0
2023-01-19 12:50:00,160.94,160.94,160.52,160.63,15596.0,157.2808,157.2808,156.8703,156.9778,15596.0
2023-01-19 13:00:00,160.67,160.97,160.61,160.7,22557.0,157.0169,157.3101,156.9583,157.0462,22557.0
2023-01-19 13:10:00,160.67,161.43,160.56,161.43,31695.0,157.0169,157.7596,156.9094,157.7596,31695.0
2023-01-19 13:20:00,161.39,161.59,161.19,161.32,36498.0,157.7205,157.916,157.5251,157.6521,36498.0
2023-01-19 13:30:00,161.32,161.65,161.29,161.63,21879.0,157.6521,157.9746,157.6228,157.9551,21879.0
2023-01-19 13:40:00,161.61,161.93,161.58,161.88,35034.0,157.9355,158.2483,157.9062,158.1994,35034.0
2023-01-19 13:50:00,161.84,161.86,161.41,161.65,15667.0,158.1603,158.1798,157.7401,157.9746,15667.0
2023-01-19 14:00:00,161.62,161.69,161.29,161.53,23335.0,157.9453,158.0137,157.6228,157.8573,23335.0
2023-01-19 14:10:00,161.56,162.12,161.48,162.12,30229.0,157.8867,158.4339,157.8085,158.4339,30229.0
2023-01-19 14:20:00,162.14,162.46,162.1,162.33,25056.0,158.4535,158.7662,158.4144,158.6392,25056.0
2023-01-19 14:30:00,162.36,162.82,162.33,162.77,35370.0,158.6685,159.118,158.6392,159.0692,35370.0
2023-01-19 14:40:00,162.76,162.97,162.76,162.86,51363.0,159.0594,159.2646,159.0594,159.1571,51363.0
2023-01-19 14:50:00,162.86,162.95,162.65,162.85,43546.0,159.1571,159.2451,158.9519,159.1473,43546.0
2023-01-19 15:00:00,162.84,163.16,162.71,162.77,39613.0,159.1376,159.4503,159.0105,159.0692,39613.0
2023-01-19 15:10:00,162.78,162.85,162.54,162.8,41130.0,159.0789,159.1473,158.8444,159.0985,41130.0
2023-01-19 15:20:00,162.78,163.0,162.55,162.88,36156.0,159.0789,159.2939,158.8542,159.1767,36156.0
2023-01-19 15:30:00,162.91,162.98,162.5,162.81,56453.0,159.206,159.2744,158.8053,159.1082,56453.0
2023-01-19 15:40:00,162.81,162.96,162.69,162.89,87722.0,159.1082,159.2548,158.991,159.1864,87722.0
2023-01-19 15:50:00,162.86,162.88,161.9,161.97,217051.0,159.1571,159.1767,158.2189,158.2873,217051.0
2023-01-20 09:30:00,162.87,164.94,162.51,163.17,249751.0,159.1669,161.1898,158.8151,159.4601,249751.0
2023-01-20 09:40:00,163.28,163.67,162.75,163.25,67000.0,159.5676,159.9487,159.0496,159.5382,67000.0
2023-01-20 09:50:00,163.25,163.57,162.69,162.7,28616.0,159.5382,159.851,158.991,159.0007,28616.0
2023-01-20 10:00:00,162.7,162.95,162.36,162.74,44028.0,159.0007,159.2451,158.6685,159.0398,44028.0
2023-01-20 10:10:00,162.86,164.02,162.8,163.68,51170.0,159.1571,160.2907,159.0985,159.9585,51170.0
2023-01-20 10:20:00,163.68,164.2,163.55,164.14,35692.0,159.9585,160.4666,159.8314,160.408,35692.0
2023-01-20 10:30:00,164.1,164.18,163.46,163.52,41082.0,160.3689,160.4471,159.7435,159.8021,41082.0
2023-01-20 10:40:00,163.48,163.6,162.84,163.03,21694.0,159.763,159.8803,159.1376,159.3232,21694.0
2023-01-20 10:50:00,163.0,163.34,162.96,163.1,24930.0,159.2939,159.6262,159.2548,159.3917,24930.0
2023-01-20 11:00:00,163.13,163.29,162.79,162.83,25108.0,159.421,159.5773,159.0887,159.1278,25108.0
2023-01-20 11:10:00,162.81,163.16,162.81,163.07,26686.0,159.1082,159.4503,159.1082,159.3623,26686.0
2023-01-20 11:20:00,163.08,163.29,162.91,163.26,26469.0,159.3721,159.5773,159.206,159.548,26469.0
2023-01-20 11:30:00,163.31,163.5,162.94,163.13,23644.0,159.5969,159.7826,159.2353,159.421,23644.0
2023-01-20 11:40:00,163.13,163.32,163.05,163.11,18126.0,159.421,159.6067,159.3428,159.4014,18126.0
2023-01-20 11:50:00,163.07,163.07,162.45,162.6,36055.0,159.3623,159.3623,158.7564,158.903,36055.0
2023-01-20 12:00:00,162.61,162.79,162.54,162.55,21687.0,158.9128,159.0887,158.8444,158.8542,21687.0
2023-01-20 12:10:00,162.48,162.79,162.43,162.58,19023.0,158.7857,159.0887,158.7369,158.8835,19023.0
2023-01-20 12:20:00,162.58,162.77,162.48,162.5,12699.0,158.8835,159.0692,158.7857,158.8053,12699.0
2023-01-20 12:30:00,162.54,162.54,162.27,162.38,30756.0,158.8444,158.8444,158.5805,158.688,30756.0
2023-01-20 12:40:00,162.37,162.44,162.22,162.41,20158.0,158.6783,158.7467,158.5317,158.7173,20158.0
2023-01-20 12:50:00,162.41,162.47,162.18,162.21,20383.0,158.7173,158.776,158.4926,158.5219,20383.0
2023-01-20 13:00:00,162.27,162.53,162.2,162.38,16435.0,158.5805,158.8346,158.5121,158.688,16435.0
2023-01-20 13:10:00,162.4,162.78,162.19,162.19,27462.0,158.7076,159.0789,158.5023,158.5023,27462.0
2023-01-20 13:20:00,162.08,162.46,162.08,162.4,24089.0,158.3948,158.7662,158.3948,158.7076,24089.0
2023-01-20 13:30:00,162.43,163.18,162.39,163.15,58172.0,158.7369,159.4698,158.6978,159.4405,58172.0
2023-01-20 13:40:00,163.15,163.29,162.81,163.2,20635.0,159.4405,159.5773,159.1082,159.4894,20635.0
2023-01-20 13:50:00,163.21,163.28,162.82,162.85,21684.0,159.4992,159.5676,159.118,159.1473,21684.0
2023-01-20 14:00:00,162.83,162.93,162.66,162.84,25503.0,159.1278,159.2255,158.9617,159.1376,25503.0
2023-01-20 14:10:00,162.85,163.49,162.83,163.36,26266.0,159.1473,159.7728,159.1278,159.6457,26266.0
2023-01-20 14:20:00,163.29,163.35,163.2,163.32,25920.0,159.5773,159.636,159.4894,159.6067,25920.0
2023-01-20 14:30:00,163.34,163.61,163.34,163.58,15570.0,159.6262,159.8901,159.6262,159.8607,15570.0
2023-01-20 14:40:00,163.56,163.62,163.28,163.34,21005.0,159.8412,159.8998,159.5676,159.6262,21005.0
2023-01-20 14:50:00,163.32,163.58,163.24,163.56,22205.0,159.6067,159.8607,159.5285,159.8412,22205.0
2023-01-20 15:00:00,163.59,163.84,163.56,163.84,21118.0,159.8705,160.1148,159.8412,160.1148,21118.0
2023-01-20 15:10:00,163.84,164.28,163.72,163.96,35682.0,160.1148,160.5448,159.9976,160.2321,35682.0
2023-01-20 15:20:00,163.93,163.99,163.57,163.64,50225.0,160.2028,160.2614,159.851,159.9194,50225.0
2023-01-20 15:30:00,163.63,163.81,163.47,163.57,53200.0,159.9096,160.0855,159.7532,159.851,53200.0
2023-01-20 15:40:00,163.56,164.01,163.51,164.01,66912.0,159.8412,160.281,159.7923,160.281,66912.0
2023-01-20 15:50:00,164.02,164.21,163.5,163.82,361107.0,160.2907,160.4764,159.7826,160.0953,361107.0
2023-01-23 09:30:00,162.39,163.38,161.36,163.3,106364.0,158.6978,159.6653,157.6912,159.5871,106364.0
2023-01-23 09:40:00,163.15,164.26,163.08,164.26,32423.0,159.4405,160.5253,159.3721,160.5253,32423.0
2023-01-23 09:50:00,164.26,164.69,164.12,164.35,24664.0,160.5253,160.9455,160.3885,160.6132,24664.0
2023-01-23 10:00:00,164.35,165.17,164.35,164.61,34267.0,160.6132,161.4146,160.6132,160.8673,34267.0
2023-01-23 10:10:00,164.67,165.19,164.62,165.01,18895.0,160.926,161.4341,160.8771,161.2582,18895.0
2023-01-23 10:20:00,165.05,165.06,164.55,164.69,44536.0,161.2973,161.3071,160.8087,160.9455,44536.0
2023-01-23 10:30:00,164.73,165.25,164.62,165.06,91924.0,160.9846,161.4928,160.8771,161.3071,91924.0
2023-01-23 10:40:00,165.0,165.37,164.85,165.04,65960.0,161.2485,161.61,161.1019,161.2875,65960.0
2023-01-23 10:50:00,165.06,165.29,164.97,165.21,49984.0,161.3071,161.5319,161.2191,161.4537,49984.0
2023-01-23 11:00:00,165.18,166.05,165.18,166.05,31300.0,161.4244,162.2746,161.4244,162.2746,31300.0
2023-01-23 11:10:00,166.03,166.35,165.84,166.33,22234.0,162.255,162.5678,162.0694,162.5482,22234.0
2023-01-23 11:20:00,166.37,166.54,165.83,165.89,34395.0,162.5873,162.7534,162.0596,162.1182,34395.0
2023-01-23 11:30:00,165.88,165.97,165.39,165.46,18403.0,162.1084,162.1964,161.6296,161.698,18403.0
2023-01-23 11:40:00,165.53,165.94,165.26,165.9,28768.0,161.7664,162.1671,161.5025,162.128,28768.0
2023-01-23 11:50:00,165.9,166.03,165.81,165.85,25730.0,162.128,162.255,162.04,162.0791,25730.0
2023-01-23 12:00:00,165.9,165.95,165.27,165.29,18941.0,162.128,162.1769,161.5123,161.5319,18941.0
2023-01-23 12:10:00,165.32,165.77,165.31,165.71,26732.0,161.5612,162.0009,161.5514,161.9423,26732.0
2023-01-23 12:20:00,165.76,165.8,165.53,165.75,16515.0,161.9912,162.0303,161.7664,161.9814,16515.0
2023-01-23 12:30:00,165.74,165.95,165.55,165.83,20703.0,161.9716,162.1769,161.7859,162.0596,20703.0
2023-01-23 12:40:00,165.86,166.26,165.84,166.19,68666.0,162.0889,162.4798,162.0694,162.4114,68666.0
2023-01-23 12:50:00,166.23,166.51,166.04,166.34,29672.0,162.4505,162.7241,162.2648,162.558,29672.0
2023-01-23 13:00:00,166.31,166.67,166.22,166.61,19339.0,162.5287,162.8805,162.4407,162.8218,19339.0
2023-01-23 13:10:00,166.63,167.15,166.48,167.0,41842.0,162.8414,163.3496,162.6948,163.203,41842.0
2023-01-23 13:20:00,167.02,167.11,166.77,166.93,42850.0,163.2225,163.3105,162.9782,163.1346,42850.0
2023-01-23 13:30:00,166.87,167.24,166.87,167.21,39586.0,163.0759,163.4375,163.0759,163.4082,39586.0
2023-01-23 13:40:00,167.24,167.46,167.18,167.21,28705.0,163.4375,163.6525,163.3789,163.4082,28705.0
2023-01-23 13:50:00,167.21,167.34,166.94,167.17,32722.0,163.4082,163.5352,163.1443,163.3691,32722.0
2023-01-23 14:00:00,167.16,167.17,166.78,167.09,35689.0,163.3593,163.3691,162.988,163.2909,35689.0
2023-01-23 14:10:00,167.09,167.3,166.92,167.29,74515.0,163.2909,163.4962,163.1248,163.4864,74515.0
2023-01-23 14:20:00,167.3,167.54,167.23,167.39,91635.0,163.4962,163.7307,163.4278,163.5841,91635.0
2023-01-23 14:30:00,167.39,167.55,166.94,166.97,60539.0,163.5841,163.7405,163.1443,163.1737,60539.0
2023-01-23 14:40:00,166.96,167.09,166.47,166.59,40402.0,163.1639,163.2909,162.685,162.8023,40402.0
2023-01-23 14:50:00,166.55,166.67,166.27,166.5,33535.0,162.7632,162.8805,162.4896,162.7143,33535.0
2023-01-23 15:00:00,166.52,166.68,166.32,166.58,23446.0,162.7339,162.8903,162.5384,162.7925,23446.0
2023-01-23 15:10:00,166.55,166.86,166.48,166.49,33491.0,162.7632,163.0662,162.6948,162.7046,33491.0
2023-01-23 15:20:00,166.47,166.71,166.32,166.63,45803.0,162.685,162.9196,162.5384,162.8414,45803.0
2023-01-23 15:30:00,166.64,166.67,166.28,166.54,60825.0,162.8512,162.8805,162.4994,162.7534,60825.0
2023-01-23 15:40:00,166.54,166.83,166.42,166.75,37858.0,162.7534,163.0368,162.6362,162.9587,37858.0
2023-01-23 15:50:00,166.81,167.0,166.66,166.75,164457.0,163.0173,163.203,162.8707,162.9587,164457.0
2023-01-24 09:30:00,145.2,177.39,145.2,168.38,74502.0,141.8986,173.3567,141.8986,164.5516,74502.0
2023-01-24 09:40:00,168.34,168.34,166.7,166.73,39332.0,164.5125,164.5125,162.9098,162.9391,39332.0
2023-01-24 09:50:00,166.74,167.34,166.4,166.79,59593.0,162.9489,163.5352,162.6166,162.9978,59593.0
2023-01-24 10:00:00,166.79,167.07,165.08,165.61,58539.0,162.9978,163.2714,161.3266,161.8446,58539.0
2023-01-24 10:10:00,165.62,166.19,165.38,165.98,69806.0,161.8544,162.4114,161.6198,162.2062,69806.0
2023-01-24 10:20:00,165.98,166.15,164.85,165.46,80543.0,162.2062,162.3723,161.1019,161.698,80543.0
2023-01-24 10:30:00,165.38,165.44,164.91,165.22,45254.0,161.6198,161.6784,161.1605,161.4635,45254.0
2023-01-24 10:40:00,165.22,165.78,165.17,165.33,61614.0,161.4635,162.0107,161.4146,161.571,61614.0
2023-01-24 10:50:00,165.33,165.51,165.21,165.39,37550.0,161.571,161.7469,161.4537,161.6296,37550.0
2023-01-24 11:00:00,165.48,165.71,165.36,165.63,29386.0,161.7175,161.9423,161.6003,161.8641,29386.0
2023-01-24 11:10:00,165.64,166.07,165.43,165.44,26286.0,161.8739,162.2941,161.6687,161.6784,26286.0
2023-01-24 11:20:00,165.41,165.68,165.17,165.55,28134.0,161.6491,161.913,161.4146,161.7859,28134.0
2023-01-24 11:30:00,165.55,165.77,165.29,165.31,115858.0,161.7859,162.0009,161.5319,161.5514,115858.0
2023-01-24 11:40:00,165.31,165.7,165.26,165.69,19896.0,161.5514,161.9325,161.5025,161.9228,19896.0
2023-01-24 11:50:00,165.69,165.7,165.26,165.27,13647.0,161.9228,161.9325,161.5025,161.5123,13647.0
2023-01-24 12:00:00,165.31,165.6,165.23,165.36,11910.0,161.5514,161.8348,161.4732,161.6003,11910.0
2023-01-24 12:10:00,165.34,165.39,165.13,165.27,16649.0,161.5807,161.6296,161.3755,161.5123,16649.0
2023-01-24 12:20:00,165.26,165.26,164.92,165.22,20143.0,161.5025,161.5025,161.1703,161.4635,20143.0
2023-01-24 12:30:00,165.2,165.22,164.95,164.95,10176.0,161.4439,161.4635,161.1996,161.1996,10176.0
2023-01-24 12:40:00,164.96,165.36,164.94,165.36,18187.0,161.2094,161.6003,161.1898,161.6003,18187.0
2023-01-24 12:50:00,165.34,165.46,165.27,165.46,10753.0,161.5807,161.698,161.5123,161.698,10753.0
2023-01-24 13:00:00,165.47,165.83,165.47,165.75,10692.0,161.7078,162.0596,161.7078,161.9814,10692.0
2023-01-24 13:10:00,165.73,165.84,165.57,165.8,11513.0,161.9619,162.0694,161.8055,162.0303,11513.0
2023-01-24 13:20:00,165.77,165.77,165.45,165.49,10966.0,162.0009,162.0009,161.6882,161.7273,10966.0
2023-01-24 13:30:00,165.47,165.58,165.3,165.58,16677.0,161.7078,161.8153,161.5416,161.8153,16677.0
2023-01-24 13:40:00,165.6,165.78,165.59,165.62,10292.0,161.8348,162.0107,161.825,161.8544,10292.0
2023-01-24 13:50:00,165.6,165.69,165.49,165.52,14596.0,161.8348,161.9228,161.7273,161.7566,14596.0
2023-01-24 14:00:00,165.5,165.51,165.06,165.14,22938.0,161.7371,161.7469,161.3071,161.3853,22938.0
2023-01-24 14:10:00,165.14,165.36,164.98,165.3,31445.0,161.3853,161.6003,161.2289,161.5416,31445.0
2023-01-24 14:20:00,165.3,165.56,165.25,165.56,30502.0,161.5416,161.7957,161.4928,161.7957,30502.0
2023-01-24 14:30:00,165.57,165.8,165.44,165.5,19105.0,161.8055,162.0303,161.6784,161.7371,19105.0
2023-01-24 14:40:00,165.5,165.56,165.31,165.31,20298.0,161.7371,161.7957,161.5514,161.5514,20298.0
2023-01-24 14:50:00,165.31,165.56,165.24,165.53,15218.0,161.5514,161.7957,161.483,161.7664,15218.0
2023-01-24 15:00:00,165.52,165.57,165.32,165.36,20178.0,161.7566,161.8055,161.5612,161.6003,20178.0
2023-01-24 15:10:00,165.38,165.51,165.12,165.3,45650.0,161.6198,161.7469,161.3657,161.5416,45650.0
2023-01-24 15:20:00,165.31,165.59,165.31,165.5,52650.0,161.5514,161.825,161.5514,161.7371,52650.0
2023-01-24 15:30:00,165.52,165.52,165.08,165.19,46141.0,161.7566,161.7566,161.3266,161.4341,46141.0
2023-01-24 15:40:00,165.19,165.23,164.83,165.17,65761.0,161.4341,161.4732,161.0823,161.4146,65761.0
2023-01-24 15:50:00,165.17,166.08,165.16,165.81,133824.0,161.4146,162.3039,161.4048,162.04,133824.0
2023-01-25 09:30:00,165.44,165.99,165.0,165.98,54147.0,161.6784,162.2159,161.2485,162.2062,54147.0
2023-01-25 09:40:00,165.97,166.37,164.85,164.89,21832.0,162.1964,162.5873,161.1019,161.141,21832.0
2023-01-25 09:50:00,165.0,165.15,164.3,164.33,35711.0,161.2485,161.395,160.5644,160.5937,35711.0
2023-01-25 10:00:00,164.18,164.99,163.78,164.71,20521.0,160.4471,161.2387,160.0562,160.965,20521.0
2023-01-25 10:10:00,164.69,165.36,164.69,165.03,45053.0,160.9455,161.6003,160.9455,161.2778,45053.0
2023-01-25 10:20:00,164.97,164.97,164.34,164.76,21335.0,161.2191,161.2191,160.6035,161.0139,21335.0
2023-01-25 10:30:00,164.79,165.04,164.35,164.39,43495.0,161.0432,161.2875,160.6132,160.6523,43495.0
2023-01-25 10:40:00,164.41,164.59,164.11,164.15,25334.0,160.6719,160.8478,160.3787,160.4178,25334.0
2023-01-25 10:50:00,164.21,164.81,164.17,164.75,14357.0,160.4764,161.0628,160.4373,161.0041,14357.0
2023-01-25 11:00:00,164.73,164.85,164.49,164.49,10463.0,160.9846,161.1019,160.75,160.75,10463.0
2023-01-25 11:10:00,164.49,165.02,164.49,165.02,19622.0,160.75,161.268,160.75,161.268,19622.0
2023-01-25 11:20:00,164.96,165.25,164.83,164.98,14173.0,161.2094,161.4928,161.0823,161.2289,14173.0
2023-01-25 11:30:00,164.99,165.14,164.81,165.03,18758.0,161.2387,161.3853,161.0628,161.2778,18758.0
2023-01-25 11:40:00,165.08,165.21,164.93,165.21,11883.0,161.3266,161.4537,161.18,161.4537,11883.0
2023-01-25 11:50:00,165.29,165.79,165.21,165.45,20225.0,161.5319,162.0205,161.4537,161.6882,20225.0
2023-01-25 12:00:00,165.47,165.53,165.24,165.38,16901.0,161.7078,161.7664,161.483,161.6198,16901.0
2023-01-25 12:10:00,165.41,165.42,165.14,165.31,31093.0,161.6491,161.6589,161.3853,161.5514,31093.0
2023-01-25 12:20:00,165.28,165.3,165.01,165.18,13844.0,161.5221,161.5416,161.2582,161.4244,13844.0
2023-01-25 12:30:00,165.19,165.23,165.04,165.08,10875.0,161.4341,161.4732,161.2875,161.3266,10875.0
2023-01-25 12:40:00,165.07,165.38,165.05,165.24,16751.0,161.3169,161.6198,161.2973,161.483,16751.0
2023-01-25 12:50:00,165.24,165.69,165.23,165.61,22525.0,161.483,161.9228,161.4732,161.8446,22525.0
2023-01-25 13:00:00,165.58,165.87,165.49,165.62,17084.0,161.8153,162.0987,161.7273,161.8544,17084.0
2023-01-25 13:10:00,165.62,165.88,165.61,165.74,13349.0,161.8544,162.1084,161.8446,161.9716,13349.0
2023-01-25 13:20:00,165.72,166.09,165.72,165.93,16689.0,161.9521,162.3137,161.9521,162.1573,16689.0
2023-01-25 13:30:00,165.97,165.97,165.78,165.78,18629.0,162.1964,162.1964,162.0107,162.0107,18629.0
2023-01-25 13:40:00,165.78,166.05,165.75,166.01,22515.0,162.0107,162.2746,161.9814,162.2355,22515.0
2023-01-25 13:50:00,165.99,166.11,165.94,166.1,15654.0,162.2159,162.3332,162.1671,162.3234,15654.0
2023-01-25 14:00:00,166.08,166.24,165.97,166.14,20527.0,162.3039,162.4603,162.1964,162.3625,20527.0
2023-01-25 14:10:00,166.15,166.62,166.1,166.62,17350.0,162.3723,162.8316,162.3234,162.8316,17350.0
2023-01-25 14:20:00,166.61,166.64,166.09,166.19,26053.0,162.8218,162.8512,162.3137,162.4114,26053.0
2023-01-25 14:30:00,166.16,166.17,165.96,166.17,21061.0,162.3821,162.3919,162.1866,162.3919,21061.0
2023-01-25 14:40:00,166.12,166.52,166.12,166.5,17065.0,162.343,162.7339,162.343,162.7143,17065.0
2023-01-25 14:50:00,166.48,166.57,166.27,166.43,49502.0,162.6948,162.7828,162.4896,162.6459,49502.0
2023-01-25 15:00:00,166.45,166.72,166.45,166.64,14754.0,162.6655,162.9293,162.6655,162.8512,14754.0
2023-01-25 15:10:00,166.65,166.7,166.45,166.5,34140.0,162.8609,162.9098,162.6655,162.7143,34140.0
2023-01-25 15:20:00,166.5,166.5,166.13,166.34,35726.0,162.7143,162.7143,162.3528,162.558,35726.0
2023-01-25 15:30:00,166.35,166.39,165.89,166.15,34653.0,162.5678,162.6068,162.1182,162.3723,34653.0
2023-01-25 15:40:00,166.13,166.15,165.61,165.62,39671.0,162.3528,162.3723,161.8446,161.8544,39671.0
2023-01-25 15:50:00,165.61,165.63,165.09,165.52,136923.0,161.8446,161.8641,161.3364,161.7566,136923.0
2023-01-26 09:30:00,166.87,167.45,166.12,167.45,50425.0,163.0759,163.6427,162.343,163.6427,50425.0
2023-01-26 09:40:00,167.41,167.7,166.87,167.47,28327.0,163.6037,163.8871,163.0759,163.6623,28327.0
2023-01-26 09:50:00,167.26,167.45,166.81,167.34,9419.0,163.4571,163.6427,163.0173,163.5352,9419.0
2023-01-26 10:00:00,167.31,167.75,167.13,167.52,14790.0,163.5059,163.9359,163.33,163.7112,14790.0
2023-01-26 10:10:00,167.55,168.2,167.55,168.06,11059.0,163.7405,164.3757,163.7405,164.2389,11059.0
2023-01-26 10:20:00,168.09,168.2,167.51,167.73,22306.0,164.2682,164.3757,163.7014,163.9164,22306.0
2023-01-26 10:30:00,167.65,168.05,167.09,167.09,20937.0,163.8382,164.2291,163.2909,163.2909,20937.0
2023-01-26 10:40:00,167.11,167.28,166.73,167.0,20717.0,163.3105,163.4766,162.9391,163.203,20717.0
2023-01-26 10:50:00,167.03,167.12,166.15,166.3,17003.0,163.2323,163.3203,162.3723,162.5189,17003.0
2023-01-26 11:00:00,166.26,166.85,166.22,166.68,14088.0,162.4798,163.0564,162.4407,162.8903,14088.0
2023-01-26 11:10:00,166.74,167.0,166.41,166.83,11787.0,162.9489,163.203,162.6264,163.0368,11787.0
2023-01-26 11:20:00,166.8,166.8,166.32,166.7,14425.0,163.0075,163.0075,162.5384,162.9098,14425.0
2023-01-26 11:30:00,166.68,166.8,166.41,166.45,12917.0,162.8903,163.0075,162.6264,162.6655,12917.0
2023-01-26 11:40:00,166.43,166.74,166.42,166.58,6108.0,162.6459,162.9489,162.6362,162.7925,6108.0
2023-01-26 11:50:00,166.58,166.73,166.48,166.51,16611.0,162.7925,162.9391,162.6948,162.7241,16611.0
2023-01-26 12:00:00,166.51,167.09,166.51,167.01,22481.0,162.7241,163.2909,162.7241,163.2128,22481.0
2023-01-26 12:10:00,167.01,167.31,166.85,166.88,16085.0,163.2128,163.5059,163.0564,163.0857,16085.0
2023-01-26 12:20:00,166.93,167.09,166.85,166.96,15823.0,163.1346,163.2909,163.0564,163.1639,15823.0
2023-01-26 12:30:00,166.94,166.99,166.74,166.76,10776.0,163.1443,163.1932,162.9489,162.9684,10776.0
2023-01-26 12:40:00,166.75,166.86,166.56,166.65,18397.0,162.9587,163.0662,162.773,162.8609,18397.0
2023-01-26 12:50:00,166.74,166.93,166.53,166.54,16273.0,162.9489,163.1346,162.7437,162.7534,16273.0
2023-01-26 13:00:00,166.49,166.54,166.24,166.29,21507.0,162.7046,162.7534,162.4603,162.5091,21507.0
2023-01-26 13:10:00,166.31,166.55,166.21,166.38,13872.0,162.5287,162.7632,162.4309,162.5971,13872.0
2023-01-26 13:20:00,166.38,166.62,166.34,166.49,10464.0,162.5971,162.8316,162.558,162.7046,10464.0
2023-01-26 13:30:00,166.5,166.82,166.49,166.8,14546.0,162.7143,163.0271,162.7046,163.0075,14546.0
2023-01-26 13:40:00,166.81,166.93,166.68,166.77,17957.0,163.0173,163.1346,162.8903,162.9782,17957.0
2023-01-26 13:50:00,166.75,166.82,166.4,166.56,41150.0,162.9587,163.0271,162.6166,162.773,41150.0
2023-01-26 14:00:00,166.53,167.02,166.38,166.99,32332.0,162.7437,163.2225,162.5971,163.1932,32332.0
2023-01-26 14:10:00,166.99,167.17,166.85,167.13,19672.0,163.1932,163.3691,163.0564,163.33,19672.0
2023-01-26 14:20:00,167.13,167.23,166.88,166.94,15694.0,163.33,163.4278,163.0857,163.1443,15694.0
2023-01-26 14:30:00,166.97,167.28,166.86,167.07,24617.0,163.1737,163.4766,163.0662,163.2714,24617.0
2023-01-26 14:40:00,167.11,167.47,167.11,167.37,15645.0,163.3105,163.6623,163.3105,163.5646,15645.0
2023-01-26 14:50:00,167.35,167.65,167.3,167.63,14094.0,163.545,163.8382,163.4962,163.8187,14094.0
2023-01-26 15:00:00,167.61,167.66,167.15,167.19,21061.0,163.7991,163.848,163.3496,163.3887,21061.0
2023-01-26 15:10:00,167.19,167.76,167.18,167.74,19052.0,163.3887,163.9457,163.3789,163.9262,19052.0
2023-01-26 15:20:00,167.72,167.78,167.54,167.55,23898.0,163.9066,163.9652,163.7307,163.7405,23898.0
2023-01-26 15:30:00,167.53,167.87,167.52,167.81,43655.0,163.7209,164.0532,163.7112,163.9946,43655.0
2023-01-26 15:40:00,167.82,167.94,167.69,167.89,30693.0,164.0043,164.1216,163.8773,164.0727,30693.0
2023-01-26 15:50:00,167.91,168.3,167.71,168.23,133834.0,164.0923,164.4734,163.8968,164.405,133834.0
2023-01-27 09:30:00,166.98,167.69,166.02,166.21,67661.0,163.1834,163.8773,162.2453,162.4309,67661.0
2023-01-27 09:40:00,166.21,166.29,165.77,166.06,50698.0,162.4309,162.5091,162.0009,162.2844,50698.0
2023-01-27 09:50:00,166.16,166.34,165.73,165.88,29411.0,162.3821,162.558,161.9619,162.1084,29411.0
2023-01-27 10:00:00,165.96,166.47,165.76,166.02,18479.0,162.1866,162.685,161.9912,162.2453,18479.0
2023-01-27 10:10:00,166.0,166.18,165.55,165.84,20908.0,162.2257,162.4016,161.7859,162.0694,20908.0
2023-01-27 10:20:00,165.78,166.03,165.44,166.0,19068.0,162.0107,162.255,161.6784,162.2257,19068.0
2023-01-27 10:30:00,165.92,166.4,165.51,165.6,26802.0,162.1475,162.6166,161.7469,161.8348,26802.0
2023-01-27 10:40:00,165.56,165.68,164.82,164.93,51183.0,161.7957,161.913,161.0725,161.18,51183.0
2023-01-27 10:50:00,164.98,165.07,164.5,164.79,32377.0,161.2289,161.3169,160.7598,161.0432,32377.0
2023-01-27 11:00:00,164.78,165.15,164.72,164.85,29511.0,161.0335,161.395,160.9748,161.1019,29511.0
2023-01-27 11:10:00,164.9,165.12,164.83,165.03,34615.0,161.1507,161.3657,161.0823,161.2778,34615.0
2023-01-27 11:20:00,165.04,165.32,164.98,165.15,84385.0,161.2875,161.5612,161.2289,161.395,84385.0
2023-01-27 11:30:00,165.1,165.42,164.53,164.53,53352.0,161.3462,161.6589,160.7891,160.7891,53352.0
2023-01-27 11:40:00,164.66,165.11,164.63,164.96,23863.0,160.9162,161.356,160.8869,161.2094,23863.0
2023-01-27 11:50:00,165.03,165.26,164.94,165.17,15886.0,161.2778,161.5025,161.1898,161.4146,15886.0
2023-01-27 12:00:00,165.08,165.1,164.82,165.02,15471.0,161.3266,161.3462,161.0725,161.268,15471.0
2023-01-27 12:10:00,164.97,165.41,164.94,165.3,15716.0,161.2191,161.6491,161.1898,161.5416,15716.0
2023-01-27 12:20:00,165.33,165.8,165.17,165.57,21946.0,161.571,162.0303,161.4146,161.8055,21946.0
2023-01-27 12:30:00,165.54,165.79,165.49,165.77,13120.0,161.7762,162.0205,161.7273,162.0009,13120.0
2023-01-27 12:40:00,165.78,165.82,165.5,165.67,12439.0,162.0107,162.0498,161.7371,161.9032,12439.0
2023-01-27 12:50:00,165.66,165.84,165.65,165.76,10219.0,161.8934,162.0694,161.8837,161.9912,10219.0
2023-01-27 13:00:00,165.79,166.26,165.71,165.71,17457.0,162.0205,162.4798,161.9423,161.9423,17457.0
2023-01-27 13:10:00,165.73,166.21,165.73,166.21,20718.0,161.9619,162.4309,161.9619,162.4309,20718.0
2023-01-27 13:20:00,166.22,166.22,166.02,166.14,11699.0,162.4407,162.4407,162.2453,162.3625,11699.0
2023-01-27 13:30:00,166.18,166.26,165.99,166.17,8556.0,162.4016,162.4798,162.2159,162.3919,8556.0
2023-01-27 13:40:00,166.2,166.2,165.78,166.06,12182.0,162.4212,162.4212,162.0107,162.2844,12182.0
2023-01-27 13:50:00,166.06,166.09,165.68,165.93,13292.0,162.2844,162.3137,161.913,162.1573,13292.0
2023-01-27 14:00:00,166.0,166.13,165.63,165.73,10027.0,162.2257,162.3528,161.8641,161.9619,10027.0
2023-01-27 14:10:00,165.7,165.82,165.51,165.56,7952.0,161.9325,162.0498,161.7469,161.7957,7952.0
2023-01-27 14:20:00,165.59,165.69,165.41,165.5,12269.0,161.825,161.9228,161.6491,161.7371,12269.0
2023-01-27 14:30:00,165.49,165.82,165.49,165.82,19461.0,161.7273,162.0498,161.7273,162.0498,19461.0
2023-01-27 14:40:00,165.81,165.95,165.66,165.83,18821.0,162.04,162.1769,161.8934,162.0596,18821.0
2023-01-27 14:50:00,165.8,165.8,165.43,165.57,11184.0,162.0303,162.0303,161.6687,161.8055,11184.0
2023-01-27 15:00:00,165.55,166.53,165.54,166.52,38051.0,161.7859,162.7437,161.7762,162.7339,38051.0
2023-01-27 15:10:00,166.47,166.61,166.2,166.46,22064.0,162.685,162.8218,162.4212,162.6753,22064.0
2023-01-27 15:20:00,166.48,166.54,166.1,166.25,15964.0,162.6948,162.7534,162.3234,162.47,15964.0
2023-01-27 15:30:00,166.26,166.26,165.93,165.94,20581.0,162.4798,162.4798,162.1573,162.1671,20581.0
2023-01-27 15:40:00,165.98,166.14,165.56,165.61,23739.0,162.2062,162.3625,161.7957,161.8446,23739.0
2023-01-27 15:50:00,165.59,165.61,165.11,165.14,93494.0,161.825,161.8446,161.356,161.3853,93494.0
2023-01-30 09:30:00,164.0,165.28,163.82,165.04,76610.0,160.2712,161.5221,160.0953,161.2875,76610.0
2023-01-30 09:40:00,165.0,165.54,164.85,165.5,31962.0,161.2485,161.7762,161.1019,161.7371,31962.0
2023-01-30 09:50:00,165.51,165.63,165.03,165.03,17616.0,161.7469,161.8641,161.2778,161.2778,17616.0
2023-01-30 10:00:00,165.21,165.54,164.96,164.96,50629.0,161.4537,161.7762,161.2094,161.2094,50629.0
2023-01-30 10:10:00,165.0,165.44,164.91,165.16,31061.0,161.2485,161.6784,161.1605,161.4048,31061.0
2023-01-30 10:20:00,165.24,165.28,164.76,164.91,17472.0,161.483,161.5221,161.0139,161.1605,17472.0
2023-01-30 10:30:00,165.03,165.04,164.46,164.53,13596.0,161.2778,161.2875,160.7207,160.7891,13596.0
2023-01-30 10:40:00,164.54,164.86,164.18,164.86,53326.0,160.7989,161.1116,160.4471,161.1116,53326.0
2023-01-30 10:50:00,164.88,164.91,164.62,164.81,12624.0,161.1312,161.1605,160.8771,161.0628,12624.0
2023-01-30 11:00:00,164.75,164.88,164.65,164.83,17494.0,161.0041,161.1312,160.9064,161.0823,17494.0
2023-01-30 11:10:00,164.93,165.49,164.93,165.4,36512.0,161.18,161.7273,161.18,161.6394,36512.0
2023-01-30 11:20:00,165.37,165.39,164.96,165.24,13295.0,161.61,161.6296,161.2094,161.483,13295.0
2023-01-30 11:30:00,165.26,165.31,165.05,165.06,12487.0,161.5025,161.5514,161.2973,161.3071,12487.0
2023-01-30 11:40:00,165.08,165.31,164.9,164.92,20127.0,161.3266,161.5514,161.1507,161.1703,20127.0
2023-01-30 11:50:00,164.9,165.39,164.89,165.37,15192.0,161.1507,161.6296,161.141,161.61,15192.0
2023-01-30 12:00:00,165.33,165.48,165.23,165.46,10121.0,161.571,161.7175,161.4732,161.698,10121.0
2023-01-30 12:10:00,165.46,165.5,165.1,165.18,15488.0,161.698,161.7371,161.3462,161.4244,15488.0
2023-01-30 12:20:00,165.11,165.24,164.95,165.24,11854.0,161.356,161.483,161.1996,161.483,11854.0
2023-01-30 12:30:00,165.2,165.23,164.94,164.97,46943.0,161.4439,161.4732,161.1898,161.2191,46943.0
2023-01-30 12:40:00,164.95,165.08,164.9,165.01,16837.0,161.1996,161.3266,161.1507,161.2582,16837.0
2023-01-30 12:50:00,164.9,165.25,164.71,165.13,9798.0,161.1507,161.4928,160.965,161.3755,9798.0
2023-01-30 13:00:00,165.05,165.12,164.91,165.0,18551.0,161.2973,161.3657,161.1605,161.2485,18551.0
2023-01-30 13:10:00,165.03,165.48,164.96,165.29,12766.0,161.2778,161.7175,161.2094,161.5319,12766.0
2023-01-30 13:20:00,165.33,165.37,164.96,165.07,11373.0,161.571,161.61,161.2094,161.3169,11373.0
2023-01-30 13:30:00,165.03,165.1,164.8,164.92,26732.0,161.2778,161.3462,161.053,161.1703,26732.0
2023-01-30 13:40:00,164.93,164.98,164.63,164.76,23488.0,161.18,161.2289,160.8869,161.0139,23488.0
2023-01-30 13:50:00,164.74,164.83,164.28,164.43,12743.0,160.9944,161.0823,160.5448,160.6914,12743.0
2023-01-30 14:00:00,164.38,164.55,164.25,164.33,40637.0,160.6426,160.8087,160.5155,160.5937,40637.0
2023-01-30 14:10:00,164.25,164.39,164.18,164.28,15474.0,160.5155,160.6523,160.4471,160.5448,15474.0
2023-01-30 14:20:00,164.34,164.81,164.13,164.24,61608.0,160.6035,161.0628,160.3982,160.5057,61608.0
2023-01-30 14:30:00,164.22,164.74,164.07,164.62,14673.0,160.4862,160.9944,160.3396,160.8771,14673.0
2023-01-30 14:40:00,164.59,164.61,164.32,164.5,36138.0,160.8478,160.8673,160.5839,160.7598,36138.0
2023-01-30 14:50:00,164.5,164.7,164.25,164.68,23131.0,160.7598,160.9553,160.5155,160.9357,23131.0
2023-01-30 15:00:00,164.69,164.95,164.56,164.84,32090.0,160.9455,161.1996,160.8185,161.0921,32090.0
2023-01-30 15:10:00,164.8,164.83,164.47,164.65,29564.0,161.053,161.0823,160.7305,160.9064,29564.0
2023-01-30 15:20:00,164.72,164.79,164.59,164.59,37518.0,160.9748,161.0432,160.8478,160.8478,37518.0
2023-01-30 15:30:00,164.6,165.06,164.5,164.99,64482.0,160.8575,161.3071,160.7598,161.2387,64482.0
2023-01-30 15:40:00,164.99,165.04,164.73,164.84,39769.0,161.2387,161.2875,160.9846,161.0921,39769.0
2023-01-30 15:50:00,164.83,164.95,164.44,164.71,129350.0,161.0823,161.1996,160.7012,160.965,129350.0
2023-01-31 09:30:00,164.5,165.42,164.19,164.67,63061.0,160.7598,161.6589,160.4569,160.926,63061.0
2023-01-31 09:40:00,164.68,165.09,164.15,164.21,16154.0,160.9357,161.3364,160.4178,160.4764,16154.0
2023-01-31 09:50:00,164.24,164.39,163.52,163.63,33894.0,160.5057,160.6523,159.8021,159.9096,33894.0
2023-01-31 10:00:00,163.73,164.21,163.41,163.41,27853.0,160.0073,160.4764,159.6946,159.6946,27853.0
2023-01-31 10:10:00,163.53,164.19,163.53,164.11,35568.0,159.8119,160.4569,159.8119,160.3787,35568.0
2023-01-31 10:20:00,164.13,164.16,163.3,163.8,37990.0,160.3982,160.4276,159.5871,160.0757,37990.0
2023-01-31 10:30:00,164.01,164.01,163.45,163.45,19656.0,160.281,160.281,159.7337,159.7337,19656.0
2023-01-31 10:40:00,163.45,163.57,163.12,163.16,55058.0,159.7337,159.851,159.4112,159.4503,55058.0
2023-01-31 10:50:00,163.22,163.44,162.88,162.88,22507.0,159.5089,159.7239,159.1767,159.1767,22507.0
2023-01-31 11:00:00,162.98,163.44,162.75,162.95,101629.0,159.2744,159.7239,159.0496,159.2451,101629.0
2023-01-31 11:10:00,163.0,163.53,162.61,162.72,93401.0,159.2939,159.8119,158.9128,159.0203,93401.0
2023-01-31 11:20:00,162.72,163.52,162.7,163.14,49450.0,159.0203,159.8021,159.0007,159.4307,49450.0
2023-01-31 11:30:00,163.14,163.42,163.1,163.22,27894.0,159.4307,159.7044,159.3917,159.5089,27894.0
2023-01-31 11:40:00,163.2,163.26,162.98,163.06,14819.0,159.4894,159.548,159.2744,159.3526,14819.0
2023-01-31 11:50:00,163.08,163.28,163.0,163.04,16403.0,159.3721,159.5676,159.2939,159.333,16403.0
2023-01-31 12:00:00,163.05,163.06,162.86,163.05,9506.0,159.3428,159.3526,159.1571,159.3428,9506.0
2023-01-31 12:10:00,163.06,163.36,162.9,163.36,37480.0,159.3526,159.6457,159.1962,159.6457,37480.0
2023-01-31 12:20:00,163.36,163.41,163.1,163.34,24514.0,159.6457,159.6946,159.3917,159.6262,24514.0
2023-01-31 12:30:00,163.29,163.42,163.17,163.28,25320.0,159.5773,159.7044,159.4601,159.5676,25320.0
2023-01-31 12:40:00,163.28,163.51,163.24,163.34,33987.0,159.5676,159.7923,159.5285,159.6262,33987.0
2023-01-31 12:50:00,163.31,163.41,163.13,163.39,20000.0,159.5969,159.6946,159.421,159.6751,20000.0
2023-01-31 13:00:00,163.39,163.87,163.36,163.7,32720.0,159.6751,160.1441,159.6457,159.978,32720.0
2023-01-31 13:10:00,163.71,163.84,163.56,163.78,44708.0,159.9878,160.1148,159.8412,160.0562,44708.0
2023-01-31 13:20:00,163.77,163.8,163.53,163.73,21172.0,160.0464,160.0757,159.8119,160.0073,21172.0
2023-01-31 13:30:00,163.79,163.93,163.54,163.64,28709.0,160.066,160.2028,159.8216,159.9194,28709.0
2023-01-31 13:40:00,163.63,164.04,163.6,164.02,16463.0,159.9096,160.3103,159.8803,160.2907,16463.0
2023-01-31 13:50:00,164.02,164.4,164.02,164.25,80844.0,160.2907,160.6621,160.2907,160.5155,80844.0
2023-01-31 14:00:00,164.23,164.77,164.14,164.76,21854.0,160.496,161.0237,160.408,161.0139,21854.0
2023-01-31 14:10:00,164.8,165.02,164.56,164.56,36582.0,161.053,161.268,160.8185,160.8185,36582.0
2023-01-31 14:20:00,164.55,164.84,164.54,164.74,20485.0,160.8087,161.0921,160.7989,160.9944,20485.0
2023-01-31 14:30:00,164.76,164.92,164.73,164.75,18005.0,161.0139,161.1703,160.9846,161.0041,18005.0
2023-01-31 14:40:00,164.82,165.0,164.81,165.0,19145.0,161.0725,161.2485,161.0628,161.2485,19145.0
2023-01-31 14:50:00,165.02,165.4,165.02,165.13,51501.0,161.268,161.6394,161.268,161.3755,51501.0
2023-01-31 15:00:00,165.14,165.4,165.1,165.16,30116.0,161.3853,161.6394,161.3462,161.4048,30116.0
2023-01-31 15:10:00,165.18,165.28,164.87,164.91,67848.0,161.4244,161.5221,161.1214,161.1605,67848.0
2023-01-31 15:20:00,164.91,165.02,164.68,164.71,24165.0,161.1605,161.268,160.9357,160.965,24165.0
2023-01-31 15:30:00,164.71,165.03,164.69,164.87,49392.0,160.965,161.2778,160.9455,161.1214,49392.0
2023-01-31 15:40:00,164.89,165.39,164.89,165.26,53817.0,161.141,161.6296,161.141,161.5025,53817.0
2023-01-31 15:50:00,165.31,165.71,165.22,165.5,178922.0,161.5514,161.9423,161.4635,161.7371,178922.0
2023-02-01 09:30:00,165.45,166.43,164.48,165.36,42448.0,161.6882,162.6459,160.7403,161.6003,42448.0
2023-02-01 09:40:00,165.5,167.17,165.44,167.1,21367.0,161.7371,163.3691,161.6784,163.3007,21367.0
2023-02-01 09:50:00,166.93,167.28,166.57,166.86,17878.0,163.1346,163.4766,162.7828,163.0662,17878.0
2023-02-01 10:00:00,166.93,166.95,165.89,166.41,58036.0,163.1346,163.1541,162.1182,162.6264,58036.0
2023-02-01 10:10:00,166.57,166.68,165.97,166.16,17818.0,162.7828,162.8903,162.1964,162.3821,17818.0
2023-02-01 10:20:00,166.28,166.36,165.8,166.17,19266.0,162.4994,162.5775,162.0303,162.3919,19266.0
2023-02-01 10:30:00,166.14,166.43,165.87,166.11,63897.0,162.3625,162.6459,162.0987,162.3332,63897.0
2023-02-01 10:40:00,166.16,166.16,165.32,165.42,98606.0,162.3821,162.3821,161.5612,161.6589,98606.0
2023-02-01 10:50:00,165.38,165.39,164.59,165.24,65623.0,161.6198,161.6296,160.8478,161.483,65623.0
2023-02-01 11:00:00,165.23,165.91,165.2,165.78,31176.0,161.4732,162.1378,161.4439,162.0107,31176.0
2023-02-01 11:10:00,165.82,165.82,165.41,165.52,39941.0,162.0498,162.0498,161.6491,161.7566,39941.0
2023-02-01 11:20:00,165.51,165.99,165.4,165.69,34164.0,161.7469,162.2159,161.6394,161.9228,34164.0
2023-02-01 11:30:00,165.67,166.38,165.64,166.38,42388.0,161.9032,162.5971,161.8739,162.5971,42388.0
2023-02-01 11:40:00,166.4,166.71,166.27,166.71,24520.0,162.6166,162.9196,162.4896,162.9196,24520.0
2023-02-01 11:50:00,166.66,166.72,165.99,166.21,36510.0,162.8707,162.9293,162.2159,162.4309,36510.0
2023-02-01 12:00:00,166.21,166.21,165.94,166.01,12003.0,162.4309,162.4309,162.1671,162.2355,12003.0
2023-02-01 12:10:00,166.01,166.23,165.98,166.15,22156.0,162.2355,162.4505,162.2062,162.3723,22156.0
2023-02-01 12:20:00,166.15,166.52,166.06,166.2,37688.0,162.3723,162.7339,162.2844,162.4212,37688.0
2023-02-01 12:30:00,166.16,166.21,165.67,165.71,8077.0,162.3821,162.4309,161.9032,161.9423,8077.0
2023-02-01 12:40:00,165.68,165.99,165.59,165.59,12745.0,161.913,162.2159,161.825,161.825,12745.0
2023-02-01 12:50:00,165.68,165.85,165.59,165.59,18803.0,161.913,162.0791,161.825,161.825,18803.0
2023-02-01 13:00:00,165.53,165.75,165.47,165.74,12433.0,161.7664,161.9814,161.7078,161.9716,12433.0
2023-02-01 13:10:00,165.72,165.72,165.12,165.27,19391.0,161.9521,161.9521,161.3657,161.5123,19391.0
2023-02-01 13:20:00,165.35,165.83,165.32,165.73,82434.0,161.5905,162.0596,161.5612,161.9619,82434.0
2023-02-01 13:30:00,165.7,166.41,165.59,166.4,22826.0,161.9325,162.6264,161.825,162.6166,22826.0
2023-02-01 13:40:00,166.41,166.52,166.18,166.33,14988.0,162.6264,162.7339,162.4016,162.5482,14988.0
2023-02-01 13:50:00,166.31,166.32,165.89,166.0,76825.0,162.5287,162.5384,162.1182,162.2257,76825.0
2023-02-01 14:00:00,165.55,166.01,165.32,165.91,77122.0,161.7859,162.2355,161.5612,162.1378,77122.0
2023-02-01 14:10:00,166.0,166.0,165.39,165.54,29523.0,162.2257,162.2257,161.6296,161.7762,29523.0
2023-02-01 14:20:00,165.62,165.8,165.38,165.43,15778.0,161.8544,162.0303,161.6198,161.6687,15778.0
2023-02-01 14:30:00,165.49,165.69,164.5,165.52,30280.0,161.7273,161.9228,160.7598,161.7566,30280.0
2023-02-01 14:40:00,165.66,166.35,165.56,166.06,250135.0,161.8934,162.5678,161.7957,162.2844,250135.0
2023-02-01 14:50:00,166.11,166.69,166.03,166.46,45042.0,162.3332,162.9,162.255,162.6753,45042.0
2023-02-01 15:00:00,166.51,167.5,166.51,167.46,43077.0,162.7241,163.6916,162.7241,163.6525,43077.0
2023-02-01 15:10:00,167.46,167.61,166.89,167.35,41249.0,163.6525,163.7991,163.0955,163.545,41249.0
2023-02-01 15:20:00,167.36,167.77,167.2,167.74,46639.0,163.5548,163.9555,163.3984,163.9262,46639.0
2023-02-01 15:30:00,167.73,168.58,167.72,168.45,63494.0,163.9164,164.7471,163.9066,164.62,63494.0
2023-02-01 15:40:00,168.45,168.75,167.9,167.92,85996.0,164.62,164.9132,164.0825,164.1021,85996.0
2023-02-01 15:50:00,167.8,167.87,167.15,167.81,215342.0,163.9848,164.0532,163.3496,163.9946,215342.0
2023-02-02 09:30:00,167.27,168.08,167.25,167.63,65631.0,163.4668,164.2584,163.4473,163.8187,65631.0
2023-02-02 09:40:00,167.58,168.14,166.81,167.88,60116.0,163.7698,164.3171,163.0173,164.063,60116.0
2023-02-02 09:50:00,167.92,168.08,167.19,167.19,63932.0,164.1021,164.2584,163.3887,163.3887,63932.0
2023-02-02 10:00:00,167.32,167.69,166.71,167.07,56413.0,163.5157,163.8773,162.9196,163.2714,56413.0
2023-02-02 10:10:00,167.04,167.95,166.79,167.95,46262.0,163.2421,164.1314,162.9978,164.1314,46262.0
2023-02-02 10:20:00,167.96,168.05,167.65,167.66,49499.0,164.1412,164.2291,163.8382,163.848,49499.0
2023-02-02 10:30:00,167.74,168.06,167.7,167.85,79763.0,163.9262,164.2389,163.8871,164.0337,79763.0
2023-02-02 10:40:00,167.9,168.38,167.87,168.15,102223.0,164.0825,164.5516,164.0532,164.3268,102223.0
2023-02-02 10:50:00,168.18,168.51,168.02,168.17,89301.0,164.3562,164.6786,164.1998,164.3464,89301.0
2023-02-02 11:00:00,168.18,168.86,168.08,168.72,52596.0,164.3562,165.0207,164.2584,164.8839,52596.0
2023-02-02 11:10:00,168.72,169.41,168.55,169.29,77449.0,164.8839,165.5582,164.7177,165.4409,77449.0
2023-02-02 11:20:00,169.33,170.31,169.33,170.3,58598.0,165.48,166.4377,165.48,166.4279,58598.0
2023-02-02 11:30:00,170.25,170.34,169.94,170.12,15567.0,166.3791,166.467,166.0761,166.252,15567.0
2023-02-02 11:40:00,170.1,170.12,169.42,169.49,17051.0,166.2325,166.252,165.568,165.6364,17051.0
2023-02-02 11:50:00,169.44,169.77,169.43,169.72,13321.0,165.5875,165.91,165.5777,165.8611,13321.0
2023-02-02 12:00:00,169.74,170.17,169.7,169.98,22320.0,165.8807,166.3009,165.8416,166.1152,22320.0
2023-02-02 12:10:00,169.96,170.39,169.96,170.22,30470.0,166.0957,166.5159,166.0957,166.3498,30470.0
2023-02-02 12:20:00,170.19,170.54,170.11,170.26,25609.0,166.3205,166.6625,166.2423,166.3889,25609.0
2023-02-02 12:30:00,170.27,170.62,170.21,170.29,19191.0,166.3986,166.7407,166.34,166.4182,19191.0
2023-02-02 12:40:00,170.13,170.13,169.91,169.91,9982.0,166.2618,166.2618,166.0468,166.0468,9982.0
2023-02-02 12:50:00,169.95,170.37,169.89,170.35,20660.0,166.0859,166.4964,166.0273,166.4768,20660.0
2023-02-02 13:00:00,170.29,170.52,170.25,170.25,9945.0,166.4182,166.6429,166.3791,166.3791,9945.0
2023-02-02 13:10:00,170.23,170.24,169.86,170.08,17944.0,166.3595,166.3693,165.998,166.213,17944.0
2023-02-02 13:20:00,170.14,170.14,169.96,169.96,21345.0,166.2716,166.2716,166.0957,166.0957,21345.0
2023-02-02 13:30:00,170.0,170.41,169.83,170.24,50368.0,166.1348,166.5354,165.9686,166.3693,50368.0
2023-02-02 13:40:00,170.27,170.38,170.11,170.12,13809.0,166.3986,166.5061,166.2423,166.252,13809.0
2023-02-02 13:50:00,170.09,170.56,170.09,170.48,22344.0,166.2227,166.682,166.2227,166.6039,22344.0
2023-02-02 14:00:00,170.56,170.78,170.37,170.4,28788.0,166.682,166.897,166.4964,166.5257,28788.0
2023-02-02 14:10:00,170.35,170.35,169.98,170.07,28194.0,166.4768,166.4768,166.1152,166.2032,28194.0
2023-02-02 14:20:00,170.13,170.19,169.7,170.01,26111.0,166.2618,166.3205,165.8416,166.1445,26111.0
2023-02-02 14:30:00,170.07,170.34,169.79,169.99,37917.0,166.2032,166.467,165.9295,166.125,37917.0
2023-02-02 14:40:00,169.99,170.23,169.88,170.2,31620.0,166.125,166.3595,166.0175,166.3302,31620.0
2023-02-02 14:50:00,170.26,170.44,170.02,170.14,34402.0,166.3889,166.5648,166.1543,166.2716,34402.0
2023-02-02 15:00:00,170.15,170.49,169.95,170.21,26016.0,166.2814,166.6136,166.0859,166.34,26016.0
2023-02-02 15:10:00,170.25,170.67,170.22,170.6,20300.0,166.3791,166.7895,166.3498,166.7211,20300.0
2023-02-02 15:20:00,170.62,170.89,170.56,170.79,24076.0,166.7407,167.0045,166.682,166.9068,24076.0
2023-02-02 15:30:00,170.82,171.1,170.79,170.8,35283.0,166.9361,167.2098,166.9068,166.9166,35283.0
2023-02-02 15:40:00,170.81,170.82,170.38,170.58,52099.0,166.9264,166.9361,166.5061,166.7016,52099.0
2023-02-02 15:50:00,170.58,171.26,170.54,171.01,129468.0,166.7016,167.3661,166.6625,167.1218,129468.0
2023-02-03 09:30:00,168.76,169.42,168.06,168.6,40236.0,164.923,165.568,164.2389,164.7666,40236.0
2023-02-03 09:40:00,168.67,168.68,167.39,167.83,15457.0,164.835,164.8448,163.5841,164.0141,15457.0
2023-02-03 09:50:00,167.84,168.64,167.47,167.47,21226.0,164.0239,164.8057,163.6623,163.6623,21226.0
2023-02-03 10:00:00,167.35,167.7,166.96,167.25,29023.0,163.545,163.8871,163.1639,163.4473,29023.0
2023-02-03 10:10:00,167.31,168.04,167.22,167.78,41552.0,163.5059,164.2193,163.418,163.9652,41552.0
2023-02-03 10:20:00,167.96,168.46,167.75,167.75,26910.0,164.1412,164.6298,163.9359,163.9359,26910.0
2023-02-03 10:30:00,167.76,168.26,167.7,168.19,17533.0,163.9457,164.4343,163.8871,164.3659,17533.0
2023-02-03 10:40:00,168.19,168.27,167.79,167.79,33021.0,164.3659,164.4441,163.975,163.975,33021.0
2023-02-03 10:50:00,167.79,168.24,167.67,168.21,19075.0,163.975,164.4148,163.8577,164.3855,19075.0
2023-02-03 11:00:00,168.16,168.42,168.11,168.28,14489.0,164.3366,164.5907,164.2877,164.4539,14489.0
2023-02-03 11:10:00,168.36,168.58,168.24,168.4,42353.0,164.5321,164.7471,164.4148,164.5711,42353.0
2023-02-03 11:20:00,168.39,168.75,168.07,168.66,19102.0,164.5614,164.9132,164.2487,164.8252,19102.0
2023-02-03 11:30:00,168.64,168.81,168.22,168.32,13542.0,164.8057,164.9718,164.3952,164.493,13542.0
2023-02-03 11:40:00,168.29,168.53,167.74,167.78,28682.0,164.4636,164.6982,163.9262,163.9652,28682.0
2023-02-03 11:50:00,167.77,168.11,167.76,167.89,9894.0,163.9555,164.2877,163.9457,164.0727,9894.0
2023-02-03 12:00:00,167.92,168.25,167.82,168.2,6615.0,164.1021,164.4246,164.0043,164.3757,6615.0
2023-02-03 12:10:00,168.25,168.54,168.21,168.36,14154.0,164.4246,164.708,164.3855,164.5321,14154.0
2023-02-03 12:20:00,168.32,168.59,168.2,168.52,6821.0,164.493,164.7568,164.3757,164.6884,6821.0
2023-02-03 12:30:00,168.51,168.57,168.23,168.36,11957.0,164.6786,164.7373,164.405,164.5321,11957.0
2023-02-03 12:40:00,168.31,168.65,168.3,168.44,7362.0,164.4832,164.8155,164.4734,164.6102,7362.0
2023-02-03 12:50:00,168.42,168.56,168.03,168.1,17235.0,164.5907,164.7275,164.2096,164.278,17235.0
2023-02-03 13:00:00,168.06,168.08,167.62,167.64,20926.0,164.2389,164.2584,163.8089,163.8284,20926.0
2023-02-03 13:10:00,167.61,167.68,167.38,167.43,13480.0,163.7991,163.8675,163.5743,163.6232,13480.0
2023-02-03 13:20:00,167.38,167.63,167.16,167.29,27910.0,163.5743,163.8187,163.3593,163.4864,27910.0
2023-02-03 13:30:00,167.25,167.3,167.0,167.12,19393.0,163.4473,163.4962,163.203,163.3203,19393.0
2023-02-03 13:40:00,167.12,167.23,166.75,167.04,17142.0,163.3203,163.4278,162.9587,163.2421,17142.0
2023-02-03 13:50:00,167.1,167.25,166.94,167.05,13239.0,163.3007,163.4473,163.1443,163.2518,13239.0
2023-02-03 14:00:00,167.02,167.14,166.69,166.71,19226.0,163.2225,163.3398,162.9,162.9196,19226.0
2023-02-03 14:10:00,166.76,166.94,166.44,166.94,25129.0,162.9684,163.1443,162.6557,163.1443,25129.0
2023-02-03 14:20:00,166.93,167.09,166.67,167.09,17911.0,163.1346,163.2909,162.8805,163.2909,17911.0
2023-02-03 14:30:00,166.99,167.31,166.88,167.24,13400.0,163.1932,163.5059,163.0857,163.4375,13400.0
2023-02-03 14:40:00,167.28,167.51,167.25,167.38,27811.0,163.4766,163.7014,163.4473,163.5743,27811.0
2023-02-03 14:50:00,167.42,167.62,167.31,167.38,23147.0,163.6134,163.8089,163.5059,163.5743,23147.0
2023-02-03 15:00:00,167.36,167.59,167.09,167.49,27046.0,163.5548,163.7796,163.2909,163.6818,27046.0
2023-02-03 15:10:00,167.46,167.93,167.43,167.91,17250.0,163.6525,164.1118,163.6232,164.0923,17250.0
2023-02-03 15:20:00,167.93,168.07,167.73,167.94,20168.0,164.1118,164.2487,163.9164,164.1216,20168.0
2023-02-03 15:30:00,167.96,168.09,167.73,167.79,24644.0,164.1412,164.2682,163.9164,163.975,24644.0
2023-02-03 15:40:00,167.85,168.04,167.71,167.91,59294.0,164.0337,164.2193,163.8968,164.0923,59294.0
2023-02-03 15:50:00,167.89,168.08,167.7,167.8,122368.0,164.0727,164.2584,163.8871,163.9848,122368.0
2023-02-06 09:30:00,166.36,166.36,164.82,165.63,65752.0,162.5775,162.5775,161.0725,161.8641,65752.0
2023-02-06 09:40:00,165.63,165.63,164.07,164.45,45753.0,161.8641,161.8641,160.3396,160.711,45753.0
2023-02-06 09:50:00,164.34,166.05,164.28,165.97,31344.0,160.6035,162.2746,160.5448,162.1964,31344.0
2023-02-06 10:00:00,165.91,166.37,165.59,165.63,29753.0,162.1378,162.5873,161.825,161.8641,29753.0
2023-02-06 10:10:00,165.56,166.03,165.29,165.3,26386.0,161.7957,162.255,161.5319,161.5416,26386.0
2023-02-06 10:20:00,165.38,165.5,165.06,165.28,28622.0,161.6198,161.7371,161.3071,161.5221,28622.0
2023-02-06 10:30:00,165.24,165.29,164.69,164.99,20144.0,161.483,161.5319,160.9455,161.2387,20144.0
2023-02-06 10:40:00,164.99,165.19,164.71,164.71,20707.0,161.2387,161.4341,160.965,160.965,20707.0
2023-02-06 10:50:00,164.76,165.31,164.71,165.17,34756.0,161.0139,161.5514,160.965,161.4146,34756.0
2023-02-06 11:00:00,165.19,165.58,164.79,164.79,19732.0,161.4341,161.8153,161.0432,161.0432,19732.0
2023-02-06 11:10:00,164.73,165.66,164.69,165.56,16694.0,160.9846,161.8934,160.9455,161.7957,16694.0
2023-02-06 11:20:00,165.55,165.55,165.28,165.47,15871.0,161.7859,161.7859,161.5221,161.7078,15871.0
2023-02-06 11:30:00,165.53,165.53,164.95,165.08,17850.0,161.7664,161.7664,161.1996,161.3266,17850.0
2023-02-06 11:40:00,165.08,165.11,164.5,164.51,14228.0,161.3266,161.356,160.7598,160.7696,14228.0
2023-02-06 11:50:00,164.49,164.89,164.18,164.33,26703.0,160.75,161.141,160.4471,160.5937,26703.0
2023-02-06 12:00:00,164.31,164.86,164.07,164.86,18718.0,160.5741,161.1116,160.3396,161.1116,18718.0
2023-02-06 12:10:00,164.88,164.9,164.55,164.55,19219.0,161.1312,161.1507,160.8087,160.8087,19219.0
2023-02-06 12:20:00,164.53,164.89,164.52,164.83,14516.0,160.7891,161.141,160.7794,161.0823,14516.0
2023-02-06 12:30:00,164.83,165.04,164.8,164.86,22484.0,161.0823,161.2875,161.053,161.1116,22484.0
2023-02-06 12:40:00,164.92,165.06,164.71,164.71,28394.0,161.1703,161.3071,160.965,160.965,28394.0
2023-02-06 12:50:00,164.67,164.87,164.45,164.74,25326.0,160.926,161.1214,160.711,160.9944,25326.0
2023-02-06 13:00:00,164.76,164.9,164.59,164.87,13167.0,161.0139,161.1507,160.8478,161.1214,13167.0
2023-02-06 13:10:00,164.89,165.02,164.64,165.02,21548.0,161.141,161.268,160.8966,161.268,21548.0
2023-02-06 13:20:00,165.05,165.18,164.99,165.11,14940.0,161.2973,161.4244,161.2387,161.356,14940.0
2023-02-06 13:30:00,165.08,165.31,165.04,165.25,22040.0,161.3266,161.5514,161.2875,161.4928,22040.0
2023-02-06 13:40:00,165.27,165.51,165.09,165.5,19372.0,161.5123,161.7469,161.3364,161.7371,19372.0
2023-02-06 13:50:00,165.52,165.67,165.3,165.62,35010.0,161.7566,161.9032,161.5416,161.8544,35010.0
2023-02-06 14:00:00,165.61,165.72,165.59,165.61,22423.0,161.8446,161.9521,161.825,161.8446,22423.0
2023-02-06 14:10:00,165.58,165.68,165.4,165.61,13328.0,161.8153,161.913,161.6394,161.8446,13328.0
2023-02-06 14:20:00,165.61,165.71,165.16,165.22,15775.0,161.8446,161.9423,161.4048,161.4635,15775.0
2023-02-06 14:30:00,165.2,165.45,165.04,165.28,16001.0,161.4439,161.6882,161.2875,161.5221,16001.0
2023-02-06 14:40:00,165.28,165.48,165.25,165.37,21311.0,161.5221,161.7175,161.4928,161.61,21311.0
2023-02-06 14:50:00,165.34,165.5,165.15,165.49,38947.0,161.5807,161.7371,161.395,161.7273,38947.0
2023-02-06 15:00:00,165.48,165.54,165.18,165.33,25386.0,161.7175,161.7762,161.4244,161.571,25386.0
2023-02-06 15:10:00,165.31,165.42,164.89,165.1,29877.0,161.5514,161.6589,161.141,161.3462,29877.0
2023-02-06 15:20:00,165.1,165.16,164.85,164.88,26872.0,161.3462,161.4048,161.1019,161.1312,26872.0
2023-02-06 15:30:00,164.85,165.25,164.62,165.14,37048.0,161.1019,161.4928,160.8771,161.3853,37048.0
2023-02-06 15:40:00,165.13,165.21,164.93,164.97,61271.0,161.3755,161.4537,161.18,161.2191,61271.0
2023-02-06 15:50:00,164.94,165.19,164.81,164.94,138552.0,161.1898,161.4341,161.0628,161.1898,138552.0
2023-02-07 09:30:00,163.57,164.74,163.14,163.82,45843.0,159.851,160.9944,159.4307,160.0953,45843.0
2023-02-07 09:40:00,163.93,165.15,163.7,164.79,18996.0,160.2028,161.395,159.978,161.0432,18996.0
2023-02-07 09:50:00,164.77,165.01,164.31,164.51,20666.0,161.0237,161.2582,160.5741,160.7696,20666.0
2023-02-07 10:00:00,164.51,164.62,163.99,164.33,34313.0,160.7696,160.8771,160.2614,160.5937,34313.0
2023-02-07 10:10:00,164.24,164.47,163.92,164.31,15695.0,160.5057,160.7305,160.193,160.5741,15695.0
2023-02-07 10:20:00,164.35,164.35,163.46,163.55,17114.0,160.6132,160.6132,159.7435,159.8314,17114.0
2023-02-07 10:30:00,163.52,163.79,163.4,163.64,16981.0,159.8021,160.066,159.6848,159.9194,16981.0
2023-02-07 10:40:00,163.63,163.67,163.25,163.31,25723.0,159.9096,159.9487,159.5382,159.5969,25723.0
2023-02-07 10:50:00,163.38,163.9,163.38,163.49,14781.0,159.6653,160.1735,159.6653,159.7728,14781.0
2023-02-07 11:00:00,163.49,163.91,163.49,163.85,12256.0,159.7728,160.1832,159.7728,160.1246,12256.0
2023-02-07 11:10:00,163.78,163.99,163.59,163.99,14754.0,160.0562,160.2614,159.8705,160.2614,14754.0
2023-02-07 11:20:00,163.95,164.05,163.67,163.9,20132.0,160.2223,160.3201,159.9487,160.1735,20132.0
2023-02-07 11:30:00,163.92,164.27,163.82,163.97,21044.0,160.193,160.5351,160.0953,160.2419,21044.0
2023-02-07 11:40:00,163.95,164.06,163.76,163.95,22264.0,160.2223,160.3298,160.0366,160.2223,22264.0
2023-02-07 11:50:00,163.91,164.05,163.86,164.0,9244.0,160.1832,160.3201,160.1344,160.2712,9244.0
2023-02-07 12:00:00,163.96,164.28,163.82,164.26,23853.0,160.2321,160.5448,160.0953,160.5253,23853.0
2023-02-07 12:10:00,164.26,164.44,164.24,164.38,10270.0,160.5253,160.7012,160.5057,160.6426,10270.0
2023-02-07 12:20:00,164.36,164.36,163.7,163.93,32633.0,160.623,160.623,159.978,160.2028,32633.0
2023-02-07 12:30:00,163.93,164.11,163.84,163.91,22266.0,160.2028,160.3787,160.1148,160.1832,22266.0
2023-02-07 12:40:00,163.93,164.98,163.91,164.98,57491.0,160.2028,161.2289,160.1832,161.2289,57491.0
2023-02-07 12:50:00,164.98,165.94,164.91,165.58,33987.0,161.2289,162.1671,161.1605,161.8153,33987.0
2023-02-07 13:00:00,165.64,165.84,165.49,165.63,13276.0,161.8739,162.0694,161.7273,161.8641,13276.0
2023-02-07 13:10:00,165.68,165.81,165.17,165.32,17850.0,161.913,162.04,161.4146,161.5612,17850.0
2023-02-07 13:20:00,165.17,165.34,164.43,164.43,8676.0,161.4146,161.5807,160.6914,160.6914,8676.0
2023-02-07 13:30:00,164.34,164.34,163.21,163.35,32072.0,160.6035,160.6035,159.4992,159.636,32072.0
2023-02-07 13:40:00,163.37,163.82,162.82,162.83,18803.0,159.6555,160.0953,159.118,159.1278,18803.0
2023-02-07 13:50:00,162.85,163.21,162.77,163.03,14829.0,159.1473,159.4992,159.0692,159.3232,14829.0
2023-02-07 14:00:00,163.05,164.39,163.03,164.26,16375.0,159.3428,160.6523,159.3232,160.5253,16375.0
2023-02-07 14:10:00,164.27,164.66,164.18,164.56,17595.0,160.5351,160.9162,160.4471,160.8185,17595.0
2023-02-07 14:20:00,164.49,164.9,164.34,164.7,12054.0,160.75,161.1507,160.6035,160.9553,12054.0
2023-02-07 14:30:00,164.65,165.08,164.59,164.92,26349.0,160.9064,161.3266,160.8478,161.1703,26349.0
2023-02-07 14:40:00,164.91,165.33,164.71,165.21,26639.0,161.1605,161.571,160.965,161.4537,26639.0
2023-02-07 14:50:00,165.18,165.55,165.01,165.47,16104.0,161.4244,161.7859,161.2582,161.7078,16104.0
2023-02-07 15:00:00,165.52,165.85,165.1,165.2,40428.0,161.7566,162.0791,161.3462,161.4439,40428.0
2023-02-07 15:10:00,165.22,165.5,165.18,165.29,22286.0,161.4635,161.7371,161.4244,161.5319,22286.0
2023-02-07 15:20:00,165.31,165.8,165.31,165.79,24802.0,161.5514,162.0303,161.5514,162.0205,24802.0
2023-02-07 15:30:00,165.81,165.82,165.4,165.67,43129.0,162.04,162.0498,161.6394,161.9032,43129.0
2023-02-07 15:40:00,165.64,165.9,165.62,165.9,50898.0,161.8739,162.128,161.8544,162.128,50898.0
2023-02-07 15:50:00,165.87,166.31,165.55,165.56,120390.0,162.0987,162.5287,161.7859,161.7957,120390.0
2023-02-08 09:30:00,164.8,164.8,163.96,164.66,38329.0,161.053,161.053,160.2321,160.9162,38329.0
2023-02-08 09:40:00,164.69,165.0,164.12,164.22,13377.0,160.9455,161.2485,160.3885,160.4862,13377.0
2023-02-08 09:50:00,164.22,164.54,164.12,164.37,32208.0,160.4862,160.7989,160.3885,160.6328,32208.0
2023-02-08 10:00:00,164.24,164.37,163.85,164.3,39591.0,160.5057,160.6328,160.1246,160.5644,39591.0
2023-02-08 10:10:00,164.3,164.37,163.81,164.33,25016.0,160.5644,160.6328,160.0855,160.5937,25016.0
2023-02-08 10:20:00,164.2,164.28,163.08,163.14,34028.0,160.4666,160.5448,159.3721,159.4307,34028.0
2023-02-08 10:30:00,163.13,163.32,162.79,163.32,36942.0,159.421,159.6067,159.0887,159.6067,36942.0
2023-02-08 10:40:00,163.32,163.42,162.91,162.97,29146.0,159.6067,159.7044,159.206,159.2646,29146.0
2023-02-08 10:50:00,162.96,163.27,162.7,163.25,47084.0,159.2548,159.5578,159.0007,159.5382,47084.0
2023-02-08 11:00:00,163.21,163.21,162.41,162.53,25777.0,159.4992,159.4992,158.7173,158.8346,25777.0
2023-02-08 11:10:00,162.53,162.77,162.42,162.7,20838.0,158.8346,159.0692,158.7271,159.0007,20838.0
2023-02-08 11:20:00,162.7,162.77,162.12,162.55,39818.0,159.0007,159.0692,158.4339,158.8542,39818.0
2023-02-08 11:30:00,162.52,162.61,162.24,162.57,42249.0,158.8248,158.9128,158.5512,158.8737,42249.0
2023-02-08 11:40:00,162.61,162.61,162.27,162.52,22318.0,158.9128,158.9128,158.5805,158.8248,22318.0
2023-02-08 11:50:00,162.46,162.79,162.33,162.79,15712.0,158.7662,159.0887,158.6392,159.0887,15712.0
2023-02-08 12:00:00,162.76,162.87,162.54,162.72,14060.0,159.0594,159.1669,158.8444,159.0203,14060.0
2023-02-08 12:10:00,162.71,162.77,162.51,162.73,12916.0,159.0105,159.0692,158.8151,159.0301,12916.0
2023-02-08 12:20:00,162.77,163.13,162.76,163.02,11300.0,159.0692,159.421,159.0594,159.3135,11300.0
2023-02-08 12:30:00,162.99,163.05,162.66,162.71,17854.0,159.2842,159.3428,158.9617,159.0105,17854.0
2023-02-08 12:40:00,162.69,162.88,162.58,162.88,9813.0,158.991,159.1767,158.8835,159.1767,9813.0
2023-02-08 12:50:00,162.89,163.07,162.85,163.06,13271.0,159.1864,159.3623,159.1473,159.3526,13271.0
2023-02-08 13:00:00,163.04,163.23,162.95,163.13,10715.0,159.333,159.5187,159.2451,159.421,10715.0
2023-02-08 13:10:00,163.13,163.39,163.04,163.3,15970.0,159.421,159.6751,159.333,159.5871,15970.0
2023-02-08 13:20:00,163.37,163.45,162.89,162.89,17275.0,159.6555,159.7337,159.1864,159.1864,17275.0
2023-02-08 13:30:00,162.86,162.94,162.58,162.62,17899.0,159.1571,159.2353,158.8835,158.9226,17899.0
2023-02-08 13:40:00,162.67,162.68,162.28,162.29,25688.0,158.9714,158.9812,158.5903,158.6001,25688.0
2023-02-08 13:50:00,162.27,162.43,162.07,162.25,22923.0,158.5805,158.7369,158.3851,158.561,22923.0
2023-02-08 14:00:00,162.25,162.33,162.04,162.31,15313.0,158.561,158.6392,158.3558,158.6196,15313.0
2023-02-08 14:10:00,162.34,162.47,162.29,162.44,15059.0,158.6489,158.776,158.6001,158.7467,15059.0
2023-02-08 14:20:00,162.36,162.39,161.87,161.88,22546.0,158.6685,158.6978,158.1896,158.1994,22546.0
2023-02-08 14:30:00,161.89,162.05,161.84,162.05,16793.0,158.2092,158.3655,158.1603,158.3655,16793.0
2023-02-08 14:40:00,162.11,162.16,161.71,161.91,18716.0,158.4242,158.473,158.0333,158.2287,18716.0
2023-02-08 14:50:00,161.91,162.2,161.85,162.07,18736.0,158.2287,158.5121,158.1701,158.3851,18736.0
2023-02-08 15:00:00,162.08,162.11,161.41,161.62,34878.0,158.3948,158.4242,157.7401,157.9453,34878.0
2023-02-08 15:10:00,161.59,161.59,161.22,161.32,18166.0,157.916,157.916,157.5544,157.6521,18166.0
2023-02-08 15:20:00,161.38,161.83,161.35,161.77,29720.0,157.7108,158.1505,157.6814,158.0919,29720.0
2023-02-08 15:30:00,161.74,161.9,161.55,161.66,45295.0,158.0626,158.2189,157.8769,157.9844,45295.0
2023-02-08 15:40:00,161.59,161.81,161.44,161.62,65896.0,157.916,158.131,157.7694,157.9453,65896.0
2023-02-08 15:50:00,161.62,162.08,161.48,162.07,181766.0,157.9453,158.3948,157.8085,158.3851,181766.0
2023-02-09 09:30:00,163.17,164.72,163.03,164.25,48538.0,159.4601,160.9748,159.3232,160.5155,48538.0
2023-02-09 09:40:00,164.38,164.67,163.88,164.28,22528.0,160.6426,160.926,160.1539,160.5448,22528.0
2023-02-09 09:50:00,164.28,164.55,164.14,164.3,14471.0,160.5448,160.8087,160.408,160.5644,14471.0
2023-02-09 10:00:00,164.3,164.66,163.79,163.8,14415.0,160.5644,160.9162,160.066,160.0757,14415.0
2023-02-09 10:10:00,163.78,163.98,163.46,163.71,15611.0,160.0562,160.2516,159.7435,159.9878,15611.0
2023-02-09 10:20:00,163.68,163.71,162.45,162.77,37828.0,159.9585,159.9878,158.7564,159.0692,37828.0
2023-02-09 10:30:00,162.76,162.95,162.39,162.8,58284.0,159.0594,159.2451,158.6978,159.0985,58284.0
2023-02-09 10:40:00,162.83,163.19,162.79,163.14,14028.0,159.1278,159.4796,159.0887,159.4307,14028.0
2023-02-09 10:50:00,163.2,163.23,162.91,162.95,21522.0,159.4894,159.5187,159.206,159.2451,21522.0
2023-02-09 11:00:00,162.9,163.15,162.26,162.33,100535.0,159.1962,159.4405,158.5708,158.6392,100535.0
2023-02-09 11:10:00,162.3,162.63,162.27,162.37,21519.0,158.6098,158.9323,158.5805,158.6783,21519.0
2023-02-09 11:20:00,162.37,162.46,161.93,162.35,20876.0,158.6783,158.7662,158.2483,158.6587,20876.0
2023-02-09 11:30:00,162.32,162.37,162.07,162.37,15782.0,158.6294,158.6783,158.3851,158.6783,15782.0
2023-02-09 11:40:00,162.37,162.75,162.33,162.4,13430.0,158.6783,159.0496,158.6392,158.7076,13430.0
2023-02-09 11:50:00,162.39,162.65,162.12,162.6,15805.0,158.6978,158.9519,158.4339,158.903,15805.0
2023-02-09 12:00:00,162.64,162.9,162.6,162.9,5150.0,158.9421,159.1962,158.903,159.1962,5150.0
2023-02-09 12:10:00,162.9,163.08,162.68,162.73,9082.0,159.1962,159.3721,158.9812,159.0301,9082.0
2023-02-09 12:20:00,162.75,162.85,162.42,162.47,14286.0,159.0496,159.1473,158.7271,158.776,14286.0
2023-02-09 12:30:00,162.47,162.55,162.17,162.5,30764.0,158.776,158.8542,158.4828,158.8053,30764.0
2023-02-09 12:40:00,162.43,162.52,161.93,161.94,17963.0,158.7369,158.8248,158.2483,158.258,17963.0
2023-02-09 12:50:00,161.92,162.44,161.91,162.36,23319.0,158.2385,158.7467,158.2287,158.6685,23319.0
2023-02-09 13:00:00,162.26,162.59,162.19,162.33,15274.0,158.5708,158.8932,158.5023,158.6392,15274.0
2023-02-09 13:10:00,162.3,162.38,162.17,162.34,8073.0,158.6098,158.688,158.4828,158.6489,8073.0
2023-02-09 13:20:00,162.33,162.53,162.29,162.37,14651.0,158.6392,158.8346,158.6001,158.6783,14651.0
2023-02-09 13:30:00,162.32,162.32,161.94,161.94,16760.0,158.6294,158.6294,158.258,158.258,16760.0
2023-02-09 13:40:00,162.0,162.0,161.62,161.88,11436.0,158.3167,158.3167,157.9453,158.1994,11436.0
2023-02-09 13:50:00,161.86,161.86,161.59,161.82,15737.0,158.1798,158.1798,157.916,158.1408,15737.0
2023-02-09 14:00:00,161.8,162.02,161.78,161.92,17889.0,158.1212,158.3362,158.1017,158.2385,17889.0
2023-02-09 14:10:00,161.93,161.93,161.51,161.58,10144.0,158.2483,158.2483,157.8378,157.9062,10144.0
2023-02-09 14:20:00,161.6,161.72,161.47,161.56,12910.0,157.9258,158.043,157.7987,157.8867,12910.0
2023-02-09 14:30:00,161.55,161.85,161.55,161.83,10064.0,157.8769,158.1701,157.8769,158.1505,10064.0
2023-02-09 14:40:00,161.81,162.16,161.81,162.12,13635.0,158.131,158.473,158.131,158.4339,13635.0
2023-02-09 14:50:00,162.16,162.27,161.96,162.1,12594.0,158.473,158.5805,158.2776,158.4144,12594.0
2023-02-09 15:00:00,162.09,162.09,161.42,161.76,34013.0,158.4046,158.4046,157.7499,158.0821,34013.0
2023-02-09 15:10:00,161.71,161.74,161.23,161.31,12128.0,158.0333,158.0626,157.5642,157.6424,12128.0
2023-02-09 15:20:00,161.28,161.43,160.98,161.04,19604.0,157.613,157.7596,157.3199,157.3785,19604.0
2023-02-09 15:30:00,161.04,161.08,160.54,160.74,33597.0,157.3785,157.4176,156.8899,157.0853,33597.0
2023-02-09 15:40:00,160.75,161.12,160.57,160.94,40117.0,157.0951,157.4567,156.9192,157.2808,40117.0
2023-02-09 15:50:00,160.95,161.4,160.62,160.84,120118.0,157.2905,157.7303,156.968,157.183,120118.0
2023-02-10 09:30:00,159.81,160.29,159.26,160.04,56313.0,156.1765,156.6455,155.639,156.4012,56313.0
2023-02-10 09:40:00,160.1,160.1,159.14,159.45,21800.0,156.4599,156.4599,155.5217,155.8246,21800.0
2023-02-10 09:50:00,159.56,160.04,159.52,159.67,24473.0,155.9321,156.4012,155.8931,156.0396,24473.0
2023-02-10 10:00:00,159.56,159.64,159.09,159.2,30267.0,155.9321,156.0103,155.4728,155.5803,30267.0
2023-02-10 10:10:00,159.18,160.02,159.08,159.81,39010.0,155.5608,156.3817,155.4631,156.1765,39010.0
2023-02-10 10:20:00,159.78,159.84,159.29,159.49,17878.0,156.1471,156.2058,155.6683,155.8637,17878.0
2023-02-10 10:30:00,159.49,159.58,159.23,159.52,25455.0,155.8637,155.9517,155.6096,155.8931,25455.0
2023-02-10 10:40:00,159.48,159.48,158.7,158.84,28635.0,155.854,155.854,155.0917,155.2285,28635.0
2023-02-10 10:50:00,158.84,158.98,158.5,158.91,26724.0,155.2285,155.3653,154.8962,155.2969,26724.0
2023-02-10 11:00:00,158.89,159.25,158.82,159.15,19363.0,155.2774,155.6292,155.209,155.5315,19363.0
2023-02-10 11:10:00,159.12,159.28,158.81,159.08,20305.0,155.5021,155.6585,155.1992,155.4631,20305.0
2023-02-10 11:20:00,159.09,159.22,158.59,158.81,50088.0,155.4728,155.5999,154.9842,155.1992,50088.0
2023-02-10 11:30:00,158.76,158.84,158.45,158.71,32618.0,155.1503,155.2285,154.8474,155.1015,32618.0
2023-02-10 11:40:00,158.71,158.71,158.38,158.44,23346.0,155.1015,155.1015,154.779,154.8376,23346.0
2023-02-10 11:50:00,158.46,158.52,158.14,158.26,24164.0,154.8572,154.9158,154.5444,154.6617,24164.0
2023-02-10 12:00:00,158.24,158.26,157.87,157.97,24633.0,154.6422,154.6617,154.2806,154.3783,24633.0
2023-02-10 12:10:00,157.97,158.55,157.97,158.22,78399.0,154.3783,154.9451,154.3783,154.6226,78399.0
2023-02-10 12:20:00,158.21,158.41,157.94,157.95,32140.0,154.6128,154.8083,154.349,154.3587,32140.0
2023-02-10 12:30:00,157.99,158.41,157.97,158.13,55006.0,154.3978,154.8083,154.3783,154.5347,55006.0
2023-02-10 12:40:00,158.15,158.41,158.14,158.16,24180.0,154.5542,154.8083,154.5444,154.564,24180.0
2023-02-10 12:50:00,158.16,158.46,158.16,158.4,25668.0,154.564,154.8572,154.564,154.7985,25668.0
2023-02-10 13:00:00,158.47,158.66,158.41,158.59,23561.0,154.8669,155.0526,154.8083,154.9842,23561.0
2023-02-10 13:10:00,158.65,158.97,158.6,158.94,14729.0,155.0428,155.3556,154.994,155.3262,14729.0
2023-02-10 13:20:00,158.91,159.06,158.81,158.86,23026.0,155.2969,155.4435,155.1992,155.2481,23026.0
2023-02-10 13:30:00,158.89,158.89,158.52,158.54,18167.0,155.2774,155.2774,154.9158,154.9353,18167.0
2023-02-10 13:40:00,158.51,158.71,158.36,158.71,19663.0,154.906,155.1015,154.7594,155.1015,19663.0
2023-02-10 13:50:00,158.71,158.71,158.36,158.51,20600.0,155.1015,155.1015,154.7594,154.906,20600.0
2023-02-10 14:00:00,158.5,158.5,158.18,158.25,16740.0,154.8962,154.8962,154.5835,154.6519,16740.0
2023-02-10 14:10:00,158.25,158.39,158.22,158.31,23922.0,154.6519,154.7887,154.6226,154.7106,23922.0
2023-02-10 14:20:00,158.33,158.45,158.12,158.16,20541.0,154.7301,154.8474,154.5249,154.564,20541.0
2023-02-10 14:30:00,158.19,158.45,158.12,158.39,18966.0,154.5933,154.8474,154.5249,154.7887,18966.0
2023-02-10 14:40:00,158.41,158.47,158.27,158.36,21959.0,154.8083,154.8669,154.6715,154.7594,21959.0
2023-02-10 14:50:00,158.36,158.62,158.35,158.59,23860.0,154.7594,155.0135,154.7497,154.9842,23860.0
2023-02-10 15:00:00,158.59,158.63,158.47,158.5,27314.0,154.9842,155.0233,154.8669,154.8962,27314.0
2023-02-10 15:10:00,158.5,158.62,158.23,158.28,30599.0,154.8962,155.0135,154.6324,154.6812,30599.0
2023-02-10 15:20:00,158.28,158.54,158.07,158.52,53923.0,154.6812,154.9353,154.476,154.9158,53923.0
2023-02-10 15:30:00,158.52,158.83,158.46,158.76,58928.0,154.9158,155.2187,154.8572,155.1503,58928.0
2023-02-10 15:40:00,158.76,158.84,158.54,158.75,52036.0,155.1503,155.2285,154.9353,155.1406,52036.0
2023-02-10 15:50:00,158.74,158.77,158.21,158.35,188718.0,155.1308,155.1601,154.6128,154.7497,188718.0
2023-02-13 09:30:00,158.14,159.08,158.08,158.86,62770.0,154.5444,155.4631,154.4858,155.2481,62770.0
2023-02-13 09:40:00,158.95,159.56,158.78,159.38,41519.0,155.336,155.9321,155.1699,155.7562,41519.0
2023-02-13 09:50:00,159.45,160.08,159.44,159.96,38916.0,155.8246,156.4403,155.8149,156.323,38916.0
2023-02-13 10:00:00,159.99,160.64,159.99,160.5,40372.0,156.3524,156.9876,156.3524,156.8508,40372.0
2023-02-13 10:10:00,160.52,160.85,160.45,160.81,34873.0,156.8703,157.1928,156.8019,157.1537,34873.0
2023-02-13 10:20:00,160.81,160.82,160.19,160.32,30801.0,157.1537,157.1635,156.5478,156.6749,30801.0
2023-02-13 10:30:00,160.31,160.68,160.22,160.52,15680.0,156.6651,157.0267,156.5771,156.8703,15680.0
2023-02-13 10:40:00,160.53,160.86,160.44,160.86,37827.0,156.8801,157.2026,156.7921,157.2026,37827.0
2023-02-13 10:50:00,160.86,161.32,160.81,160.84,34483.0,157.2026,157.6521,157.1537,157.183,34483.0
2023-02-13 11:00:00,160.84,161.06,160.65,160.84,12077.0,157.183,157.398,156.9974,157.183,12077.0
2023-02-13 11:10:00,160.88,160.94,160.57,160.82,12777.0,157.2221,157.2808,156.9192,157.1635,12777.0
2023-02-13 11:20:00,160.84,160.94,160.43,160.44,27446.0,157.183,157.2808,156.7824,156.7921,27446.0
2023-02-13 11:30:00,160.52,160.57,160.26,160.34,28159.0,156.8703,156.9192,156.6162,156.6944,28159.0
2023-02-13 11:40:00,160.33,160.81,160.14,160.74,28893.0,156.6846,157.1537,156.499,157.0853,28893.0
2023-02-13 11:50:00,160.77,160.77,160.52,160.71,14158.0,157.1146,157.1146,156.8703,157.056,14158.0
2023-02-13 12:00:00,160.75,160.94,160.63,160.84,16174.0,157.0951,157.2808,156.9778,157.183,16174.0
2023-02-13 12:10:00,160.84,161.08,160.76,161.01,16041.0,157.183,157.4176,157.1049,157.3492,16041.0
2023-02-13 12:20:00,161.04,161.14,160.78,160.79,19320.0,157.3785,157.4762,157.1244,157.1342,19320.0
2023-02-13 12:30:00,160.78,160.92,160.55,160.84,16026.0,157.1244,157.2612,156.8996,157.183,16026.0
2023-02-13 12:40:00,160.82,161.01,160.81,160.95,17867.0,157.1635,157.3492,157.1537,157.2905,17867.0
2023-02-13 12:50:00,160.93,161.05,160.78,161.0,16738.0,157.271,157.3883,157.1244,157.3394,16738.0
2023-02-13 13:00:00,161.03,161.04,160.83,160.89,15268.0,157.3687,157.3785,157.1733,157.2319,15268.0
2023-02-13 13:10:00,160.9,161.03,160.79,160.94,21480.0,157.2417,157.3687,157.1342,157.2808,21480.0
2023-02-13 13:20:00,160.93,161.43,160.91,161.29,16783.0,157.271,157.7596,157.2514,157.6228,16783.0
2023-02-13 13:30:00,161.33,161.7,161.33,161.67,24329.0,157.6619,158.0235,157.6619,157.9942,24329.0
2023-02-13 13:40:00,161.72,161.93,161.61,161.93,22413.0,158.043,158.2483,157.9355,158.2483,22413.0
2023-02-13 13:50:00,161.93,162.23,161.84,162.23,18424.0,158.2483,158.5414,158.1603,158.5414,18424.0
2023-02-13 14:00:00,162.27,162.33,162.03,162.18,39250.0,158.5805,158.6392,158.346,158.4926,39250.0
2023-02-13 14:10:00,162.19,162.22,161.81,161.84,26156.0,158.5023,158.5317,158.131,158.1603,26156.0
2023-02-13 14:20:00,161.81,162.16,161.81,161.94,35639.0,158.131,158.473,158.131,158.258,35639.0
2023-02-13 14:30:00,161.94,161.98,161.65,161.91,31109.0,158.258,158.2971,157.9746,158.2287,31109.0
2023-02-13 14:40:00,161.91,161.93,161.62,161.72,23004.0,158.2287,158.2483,157.9453,158.043,23004.0
2023-02-13 14:50:00,161.8,162.05,161.78,162.03,20483.0,158.1212,158.3655,158.1017,158.346,20483.0
2023-02-13 15:00:00,162.03,162.05,161.71,161.98,26944.0,158.346,158.3655,158.0333,158.2971,26944.0
2023-02-13 15:10:00,161.99,162.26,161.99,162.18,18886.0,158.3069,158.5708,158.3069,158.4926,18886.0
2023-02-13 15:20:00,162.17,162.46,162.07,162.4,31442.0,158.4828,158.7662,158.3851,158.7076,31442.0
2023-02-13 15:30:00,162.41,162.87,162.41,162.84,64456.0,158.7173,159.1669,158.7173,159.1376,64456.0
2023-02-13 15:40:00,162.84,163.05,162.7,162.89,82441.0,159.1376,159.3428,159.0007,159.1864,82441.0
2023-02-13 15:50:00,162.92,163.31,162.74,163.28,197233.0,159.2157,159.5969,159.0398,159.5676,197233.0
2023-02-14 09:30:00,173.44,174.8,168.94,172.39,289130.0,169.4966,170.8256,165.0989,168.4704,289130.0
2023-02-14 09:40:00,172.04,174.79,171.65,173.5,148537.0,168.1284,170.8159,167.7473,169.5552,148537.0
2023-02-14 09:50:00,173.5,175.69,173.11,175.12,144665.0,169.5552,171.6954,169.1741,171.1384,144665.0
2023-02-14 10:00:00,175.12,176.66,174.69,174.8,114908.0,171.1384,172.6433,170.7181,170.8256,114908.0
2023-02-14 10:10:00,174.79,175.53,174.39,174.39,84580.0,170.8159,171.539,170.425,170.425,84580.0
2023-02-14 10:20:00,174.29,174.74,173.52,173.52,43886.0,170.3272,170.767,169.5747,169.5747,43886.0
2023-02-14 10:30:00,173.51,173.55,171.18,171.46,70469.0,169.565,169.6041,167.2879,167.5616,70469.0
2023-02-14 10:40:00,171.31,172.08,170.57,172.08,85107.0,167.415,168.1675,166.6918,168.1675,85107.0
2023-02-14 10:50:00,171.97,171.99,170.86,170.95,45766.0,168.06,168.0795,166.9752,167.0632,45766.0
2023-02-14 11:00:00,170.93,172.18,170.77,171.51,40061.0,167.0436,168.2652,166.8873,167.6104,40061.0
2023-02-14 11:10:00,171.54,171.94,171.44,171.66,40139.0,167.6398,168.0307,167.542,167.757,40139.0
2023-02-14 11:20:00,171.7,172.33,170.86,170.95,19334.0,167.7961,168.4118,166.9752,167.0632,19334.0
2023-02-14 11:30:00,170.76,170.96,169.73,170.32,41678.0,166.8775,167.0729,165.8709,166.4475,41678.0
2023-02-14 11:40:00,170.5,171.23,170.23,171.11,36261.0,166.6234,167.3368,166.3595,167.2195,36261.0
2023-02-14 11:50:00,171.11,171.18,170.59,171.1,30683.0,167.2195,167.2879,166.7114,167.2098,30683.0
2023-02-14 12:00:00,171.1,171.42,170.91,171.31,24467.0,167.2098,167.5225,167.0241,167.415,24467.0
2023-02-14 12:10:00,171.29,171.97,171.28,171.81,29924.0,167.3954,168.06,167.3857,167.9036,29924.0
2023-02-14 12:20:00,171.88,172.27,171.82,172.12,20707.0,167.972,168.3532,167.9134,168.2066,20707.0
2023-02-14 12:30:00,172.04,172.18,171.68,171.76,11293.0,168.1284,168.2652,167.7766,167.8548,11293.0
2023-02-14 12:40:00,171.75,171.83,171.5,171.76,14235.0,167.845,167.9232,167.6007,167.8548,14235.0
2023-02-14 12:50:00,171.71,171.77,171.38,171.69,17147.0,167.8059,167.8645,167.4834,167.7863,17147.0
2023-02-14 13:00:00,171.72,173.07,171.56,172.65,48932.0,167.8157,169.135,167.6593,168.7245,48932.0
2023-02-14 13:10:00,172.53,173.49,172.41,173.21,31378.0,168.6072,169.5454,168.49,169.2718,31378.0
2023-02-14 13:20:00,173.22,173.36,173.07,173.31,12693.0,169.2816,169.4184,169.135,169.3695,12693.0
2023-02-14 13:30:00,173.32,173.5,172.56,172.56,48846.0,169.3793,169.5552,168.6366,168.6366,48846.0
2023-02-14 13:40:00,172.55,172.71,171.51,172.58,51992.0,168.6268,168.7832,167.6104,168.6561,51992.0
2023-02-14 13:50:00,172.5,172.78,172.19,172.2,31112.0,168.5779,168.8516,168.275,168.2847,31112.0
2023-02-14 14:00:00,172.14,172.35,171.23,171.55,38972.0,168.2261,168.4313,167.3368,167.6495,38972.0
2023-02-14 14:10:00,171.65,172.05,171.51,171.99,20584.0,167.7473,168.1382,167.6104,168.0795,20584.0
2023-02-14 14:20:00,172.0,172.33,171.98,172.06,17947.0,168.0893,168.4118,168.0698,168.1479,17947.0
2023-02-14 14:30:00,172.09,172.34,171.96,172.3,42178.0,168.1773,168.4216,168.0502,168.3825,42178.0
2023-02-14 14:40:00,172.31,173.24,172.29,173.24,26725.0,168.3922,169.3011,168.3727,169.3011,26725.0
2023-02-14 14:50:00,173.25,173.59,173.05,173.46,27341.0,169.3109,169.6431,169.1154,169.5161,27341.0
2023-02-14 15:00:00,173.46,173.62,173.29,173.47,31817.0,169.5161,169.6725,169.35,169.5259,31817.0
2023-02-14 15:10:00,173.43,173.48,172.73,172.75,53930.0,169.4868,169.5356,168.8027,168.8222,53930.0
2023-02-14 15:20:00,172.78,173.17,172.71,172.84,51548.0,168.8516,169.2327,168.7832,168.9102,51548.0
2023-02-14 15:30:00,172.87,173.01,172.7,172.88,69714.0,168.9395,169.0763,168.7734,168.9493,69714.0
2023-02-14 15:40:00,172.87,172.97,172.51,172.52,62964.0,168.9395,169.0372,168.5877,168.5975,62964.0
2023-02-14 15:50:00,172.46,172.62,171.65,171.97,216260.0,168.5388,168.6952,167.7473,168.06,216260.0
2023-02-15 09:30:00,171.9,172.81,171.13,172.22,82013.0,167.9916,168.8809,167.2391,168.3043,82013.0
2023-02-15 09:40:00,172.22,172.71,171.68,172.27,13631.0,168.3043,168.7832,167.7766,168.3532,13631.0
2023-02-15 09:50:00,172.41,172.51,171.51,172.25,33356.0,168.49,168.5877,167.6104,168.3336,33356.0
2023-02-15 10:00:00,172.25,172.35,171.36,171.57,47189.0,168.3336,168.4313,167.4638,167.6691,47189.0
2023-02-15 10:10:00,171.5,171.58,170.75,170.79,21037.0,167.6007,167.6788,166.8677,166.9068,21037.0
2023-02-15 10:20:00,170.79,171.82,170.77,171.71,30900.0,166.9068,167.9134,166.8873,167.8059,30900.0
2023-02-15 10:30:00,171.66,172.68,171.59,172.67,33156.0,167.757,168.7538,167.6886,168.7441,33156.0
2023-02-15 10:40:00,172.58,172.63,171.61,171.84,31627.0,168.6561,168.705,167.7082,167.9329,31627.0
2023-02-15 10:50:00,171.86,172.37,171.83,172.34,16600.0,167.9525,168.4509,167.9232,168.4216,16600.0
2023-02-15 11:00:00,172.34,172.73,172.14,172.55,26365.0,168.4216,168.8027,168.2261,168.6268,26365.0
2023-02-15 11:10:00,172.6,172.88,172.44,172.55,31307.0,168.6757,168.9493,168.5193,168.6268,31307.0
2023-02-15 11:20:00,172.53,173.05,172.53,173.03,19595.0,168.6072,169.1154,168.6072,169.0959,19595.0
2023-02-15 11:30:00,173.04,173.25,172.76,173.25,16730.0,169.1057,169.3109,168.832,169.3109,16730.0
2023-02-15 11:40:00,173.25,173.54,172.94,173.05,22853.0,169.3109,169.5943,169.0079,169.1154,22853.0
2023-02-15 11:50:00,173.04,173.17,172.92,172.96,21668.0,169.1057,169.2327,168.9884,169.0275,21668.0
2023-02-15 12:00:00,173.01,173.2,172.63,172.96,16383.0,169.0763,169.262,168.705,169.0275,16383.0
2023-02-15 12:10:00,172.98,173.08,172.72,173.01,19276.0,169.047,169.1447,168.7929,169.0763,19276.0
2023-02-15 12:20:00,173.07,173.17,172.82,172.82,18497.0,169.135,169.2327,168.8907,168.8907,18497.0
2023-02-15 12:30:00,172.85,173.07,172.76,173.0,18394.0,168.92,169.135,168.832,169.0666,18394.0
2023-02-15 12:40:00,172.97,173.19,172.96,173.13,20135.0,169.0372,169.2522,169.0275,169.1936,20135.0
2023-02-15 12:50:00,173.13,173.59,173.05,173.55,21344.0,169.1936,169.6431,169.1154,169.6041,21344.0
2023-02-15 13:00:00,173.57,174.12,173.57,174.1,29756.0,169.6236,170.1611,169.6236,170.1416,29756.0
2023-02-15 13:10:00,174.11,174.48,174.11,174.4,47982.0,170.1513,170.5129,170.1513,170.4347,47982.0
2023-02-15 13:20:00,174.49,174.77,174.4,174.65,30076.0,170.5227,170.7963,170.4347,170.679,30076.0
2023-02-15 13:30:00,174.7,174.88,174.62,174.85,22035.0,170.7279,170.9038,170.6497,170.8745,22035.0
2023-02-15 13:40:00,174.87,175.27,174.85,175.2,25292.0,170.894,171.2849,170.8745,171.2165,25292.0
2023-02-15 13:50:00,175.17,175.22,174.9,175.06,30947.0,171.1872,171.2361,170.9234,171.0797,30947.0
2023-02-15 14:00:00,175.06,175.26,175.03,175.18,40767.0,171.0797,171.2752,171.0504,171.197,40767.0
2023-02-15 14:10:00,175.18,175.18,174.36,174.39,28016.0,171.197,171.197,170.3956,170.425,28016.0
2023-02-15 14:20:00,174.39,174.39,173.95,174.25,25202.0,170.425,170.425,169.995,170.2881,25202.0
2023-02-15 14:30:00,174.28,174.53,174.28,174.47,20282.0,170.3175,170.5618,170.3175,170.5031,20282.0
2023-02-15 14:40:00,174.46,174.84,174.33,174.5,30911.0,170.4934,170.8647,170.3663,170.5325,30911.0
2023-02-15 14:50:00,174.46,174.7,174.27,174.31,28319.0,170.4934,170.7279,170.3077,170.3468,28319.0
2023-02-15 15:00:00,174.34,174.59,174.31,174.47,24457.0,170.3761,170.6204,170.3468,170.5031,24457.0
2023-02-15 15:10:00,174.49,174.66,174.38,174.39,35464.0,170.5227,170.6888,170.4152,170.425,35464.0
2023-02-15 15:20:00,174.38,175.05,174.38,174.83,67107.0,170.4152,171.07,170.4152,170.855,67107.0
2023-02-15 15:30:00,174.88,174.98,174.57,174.93,41413.0,170.9038,171.0015,170.6009,170.9527,41413.0
2023-02-15 15:40:00,174.95,175.01,174.73,174.98,65021.0,170.9722,171.0309,170.7572,171.0015,65021.0
2023-02-15 15:50:00,175.01,175.1,174.77,175.1,233409.0,171.0309,171.1188,170.7963,171.1188,233409.0
2023-02-16 09:30:00,173.63,174.96,173.34,174.68,68112.0,169.6822,170.982,169.3988,170.7084,68112.0
2023-02-16 09:40:00,174.53,174.65,173.54,173.87,30713.0,170.5618,170.679,169.5943,169.9168,30713.0
2023-02-16 09:50:00,173.86,173.88,173.01,173.15,22064.0,169.907,169.9266,169.0763,169.2131,22064.0
2023-02-16 10:00:00,173.04,173.27,172.5,173.27,28347.0,169.1057,169.3304,168.5779,169.3304,28347.0
2023-02-16 10:10:00,173.25,174.64,173.2,174.64,39381.0,169.3109,170.6693,169.262,170.6693,39381.0
2023-02-16 10:20:00,174.8,175.52,174.73,175.52,28771.0,170.8256,171.5293,170.7572,171.5293,28771.0
2023-02-16 10:30:00,175.56,176.14,175.34,175.9,59137.0,171.5684,172.1352,171.3534,171.9006,59137.0
2023-02-16 10:40:00,175.89,176.48,175.72,175.79,23001.0,171.8909,172.4674,171.7247,171.7931,23001.0
2023-02-16 10:50:00,175.82,175.92,175.45,175.65,24768.0,171.8224,171.9202,171.4609,171.6563,24768.0
2023-02-16 11:00:00,175.75,176.0,175.42,175.6,17382.0,171.754,171.9984,171.4315,171.6074,17382.0
2023-02-16 11:10:00,175.56,175.63,174.99,175.02,18492.0,171.5684,171.6368,171.0113,171.0406,18492.0
2023-02-16 11:20:00,174.92,174.95,174.3,174.66,23842.0,170.9429,170.9722,170.337,170.6888,23842.0
2023-02-16 11:30:00,174.68,174.78,174.08,174.18,34880.0,170.7084,170.8061,170.122,170.2197,34880.0
2023-02-16 11:40:00,174.2,174.56,174.2,174.45,12150.0,170.2393,170.5911,170.2393,170.4836,12150.0
2023-02-16 11:50:00,174.45,174.45,173.95,174.02,15335.0,170.4836,170.4836,169.995,170.0634,15335.0
2023-02-16 12:00:00,174.0,174.45,173.99,174.45,9317.0,170.0438,170.4836,170.0341,170.4836,9317.0
2023-02-16 12:10:00,174.45,174.56,174.19,174.29,15889.0,170.4836,170.5911,170.2295,170.3272,15889.0
2023-02-16 12:20:00,174.33,174.93,174.27,174.69,8068.0,170.3663,170.9527,170.3077,170.7181,8068.0
2023-02-16 12:30:00,174.67,175.03,174.63,174.99,9303.0,170.6986,171.0504,170.6595,171.0113,9303.0
2023-02-16 12:40:00,174.93,175.21,174.93,175.02,11762.0,170.9527,171.2263,170.9527,171.0406,11762.0
2023-02-16 12:50:00,175.0,175.0,174.69,174.87,10687.0,171.0211,171.0211,170.7181,170.894,10687.0
2023-02-16 13:00:00,174.97,175.09,174.7,174.94,8727.0,170.9918,171.109,170.7279,170.9625,8727.0
2023-02-16 13:10:00,174.87,175.06,174.77,174.93,12262.0,170.894,171.0797,170.7963,170.9527,12262.0
2023-02-16 13:20:00,174.98,175.11,174.87,175.04,18387.0,171.0015,171.1286,170.894,171.0602,18387.0
2023-02-16 13:30:00,175.02,175.41,174.95,175.27,11727.0,171.0406,171.4218,170.9722,171.2849,11727.0
2023-02-16 13:40:00,175.25,175.51,175.17,175.34,9621.0,171.2654,171.5195,171.1872,171.3534,9621.0
2023-02-16 13:50:00,175.32,175.61,175.15,175.56,13370.0,171.3338,171.6172,171.1677,171.5684,13370.0
2023-02-16 14:00:00,175.56,175.96,175.56,175.75,22655.0,171.5684,171.9593,171.5684,171.754,22655.0
2023-02-16 14:10:00,175.7,175.99,175.64,175.99,11965.0,171.7052,171.9886,171.6465,171.9886,11965.0
2023-02-16 14:20:00,175.95,176.2,175.63,176.03,20506.0,171.9495,172.1938,171.6368,172.0277,20506.0
2023-02-16 14:30:00,176.0,176.11,175.84,175.84,13748.0,171.9984,172.1058,171.842,171.842,13748.0
2023-02-16 14:40:00,175.85,175.87,175.58,175.64,16294.0,171.8518,171.8713,171.5879,171.6465,16294.0
2023-02-16 14:50:00,175.67,175.67,175.33,175.37,21835.0,171.6759,171.6759,171.3436,171.3827,21835.0
2023-02-16 15:00:00,175.45,175.45,174.74,174.89,31354.0,171.4609,171.4609,170.767,170.9136,31354.0
2023-02-16 15:10:00,174.94,174.97,174.01,174.04,25930.0,170.9625,170.9918,170.0536,170.0829,25930.0
2023-02-16 15:20:00,174.05,174.11,173.69,173.94,38200.0,170.0927,170.1513,169.7409,169.9852,38200.0
2023-02-16 15:30:00,173.94,173.97,173.59,173.92,41062.0,169.9852,170.0145,169.6431,169.9656,41062.0
2023-02-16 15:40:00,173.91,173.91,173.55,173.8,53925.0,169.9559,169.9559,169.6041,169.8484,53925.0
2023-02-16 15:50:00,173.8,174.07,173.52,174.01,193551.0,169.8484,170.1122,169.5747,170.0536,193551.0
2023-02-17 09:30:00,172.15,173.29,171.53,171.98,98519.0,168.2359,169.35,167.63,168.0698,98519.0
2023-02-17 09:40:00,172.18,172.18,171.58,171.83,26725.0,168.2652,168.2652,167.6788,167.9232,26725.0
2023-02-17 09:50:00,171.88,172.22,171.59,171.88,23250.0,167.972,168.3043,167.6886,167.972,23250.0
2023-02-17 10:00:00,171.93,172.12,171.82,171.97,15918.0,168.0209,168.2066,167.9134,168.06,15918.0
2023-02-17 10:10:00,171.98,172.2,171.8,171.99,22622.0,168.0698,168.2847,167.8938,168.0795,22622.0
2023-02-17 10:20:00,172.01,172.46,171.34,171.84,28087.0,168.0991,168.5388,167.4443,167.9329,28087.0
2023-02-17 10:30:00,171.76,171.9,171.14,171.17,16541.0,167.8548,167.9916,167.2489,167.2782,16541.0
2023-02-17 10:40:00,171.24,171.25,170.68,170.97,19235.0,167.3466,167.3563,166.7993,167.0827,19235.0
2023-02-17 10:50:00,171.03,171.11,170.56,170.8,13945.0,167.1414,167.2195,166.682,166.9166,13945.0
2023-02-17 11:00:00,170.84,170.92,170.61,170.78,27642.0,166.9557,167.0339,166.7309,166.897,27642.0
2023-02-17 11:10:00,170.78,171.26,170.78,170.81,13912.0,166.897,167.3661,166.897,166.9264,13912.0
2023-02-17 11:20:00,170.78,171.0,170.42,170.64,44217.0,166.897,167.112,166.5452,166.7602,44217.0
2023-02-17 11:30:00,170.64,170.82,170.33,170.45,20772.0,166.7602,166.9361,166.4573,166.5745,20772.0
2023-02-17 11:40:00,170.51,170.77,170.4,170.61,9594.0,166.6332,166.8873,166.5257,166.7309,9594.0
2023-02-17 11:50:00,170.61,170.61,170.26,170.6,23063.0,166.7309,166.7309,166.3889,166.7211,23063.0
2023-02-17 12:00:00,170.62,170.96,170.6,170.91,16126.0,166.7407,167.0729,166.7211,167.0241,16126.0
2023-02-17 12:10:00,170.89,171.1,170.88,171.04,11800.0,167.0045,167.2098,166.9948,167.1511,11800.0
2023-02-17 12:20:00,171.03,171.13,170.68,170.68,18151.0,167.1414,167.2391,166.7993,166.7993,18151.0
2023-02-17 12:30:00,170.68,170.97,170.57,170.75,16281.0,166.7993,167.0827,166.6918,166.8677,16281.0
2023-02-17 12:40:00,170.77,170.8,170.49,170.58,21406.0,166.8873,166.9166,166.6136,166.7016,21406.0
2023-02-17 12:50:00,170.56,170.8,170.38,170.78,32341.0,166.682,166.9166,166.5061,166.897,32341.0
2023-02-17 13:00:00,170.73,171.24,170.65,171.2,19602.0,166.8482,167.3466,166.77,167.3075,19602.0
2023-02-17 13:10:00,171.2,171.53,171.2,171.43,19626.0,167.3075,167.63,167.3075,167.5323,19626.0
2023-02-17 13:20:00,171.43,171.43,170.99,171.02,14728.0,167.5323,167.5323,167.1023,167.1316,14728.0
2023-02-17 13:30:00,171.0,171.25,170.98,171.17,21283.0,167.112,167.3563,167.0925,167.2782,21283.0
2023-02-17 13:40:00,171.12,171.43,171.12,171.37,11881.0,167.2293,167.5323,167.2293,167.4736,11881.0
2023-02-17 13:50:00,171.38,171.54,171.27,171.44,17088.0,167.4834,167.6398,167.3759,167.542,17088.0
2023-02-17 14:00:00,171.49,171.91,171.46,171.82,15739.0,167.5909,168.0013,167.5616,167.9134,15739.0
2023-02-17 14:10:00,171.86,171.91,171.43,171.49,16479.0,167.9525,168.0013,167.5323,167.5909,16479.0
2023-02-17 14:20:00,171.53,172.08,171.5,171.73,22974.0,167.63,168.1675,167.6007,167.8254,22974.0
2023-02-17 14:30:00,171.72,172.02,171.71,172.0,17315.0,167.8157,168.1088,167.8059,168.0893,17315.0
2023-02-17 14:40:00,172.03,172.31,172.01,172.31,27229.0,168.1186,168.3922,168.0991,168.3922,27229.0
2023-02-17 14:50:00,172.32,172.44,172.2,172.26,30934.0,168.402,168.5193,168.2847,168.3434,30934.0
2023-02-17 15:00:00,172.26,172.73,172.24,172.69,33772.0,168.3434,168.8027,168.3238,168.7636,33772.0
2023-02-17 15:10:00,172.7,172.72,172.21,172.38,25362.0,168.7734,168.7929,168.2945,168.4607,25362.0
2023-02-17 15:20:00,172.35,172.56,172.04,172.09,39278.0,168.4313,168.6366,168.1284,168.1773,39278.0
2023-02-17 15:30:00,172.09,172.77,172.04,172.31,40148.0,168.1773,168.8418,168.1284,168.3922,40148.0
2023-02-17 15:40:00,172.31,172.49,171.97,172.03,54609.0,168.3922,168.5682,168.06,168.1186,54609.0
2023-02-17 15:50:00,172.06,172.22,171.7,172.03,154913.0,168.1479,168.3043,167.7961,168.1186,154913.0
2023-02-21 09:30:00,171.53,171.55,169.5,170.83,82185.0,167.63,167.6495,165.6461,166.9459,82185.0
2023-02-21 09:40:00,170.84,171.52,170.36,171.52,44803.0,166.9557,167.6202,166.4866,167.6202,44803.0
2023-02-21 09:50:00,171.74,172.08,171.26,171.28,21758.0,167.8352,168.1675,167.3661,167.3857,21758.0
2023-02-21 10:00:00,171.29,171.29,170.8,171.02,12243.0,167.3954,167.3954,166.9166,167.1316,12243.0
2023-02-21 10:10:00,171.1,171.33,170.22,171.0,28514.0,167.2098,167.4345,166.3498,167.112,28514.0
2023-02-21 10:20:00,171.0,171.22,170.19,170.4,27513.0,167.112,167.327,166.3205,166.5257,27513.0
2023-02-21 10:30:00,170.35,170.35,169.64,169.66,11488.0,166.4768,166.4768,165.783,165.8025,11488.0
2023-02-21 10:40:00,169.63,170.0,169.39,169.66,21267.0,165.7732,166.1348,165.5386,165.8025,21267.0
2023-02-21 10:50:00,169.6,169.66,169.04,169.23,18140.0,165.7439,165.8025,165.1966,165.3823,18140.0
2023-02-21 11:00:00,169.16,169.23,168.93,169.02,32083.0,165.3139,165.3823,165.0891,165.1771,32083.0
2023-02-21 11:10:00,168.99,169.04,168.69,168.9,18289.0,165.1477,165.1966,164.8546,165.0598,18289.0
2023-02-21 11:20:00,168.91,169.27,168.71,169.18,15384.0,165.0696,165.4214,164.8741,165.3334,15384.0
2023-02-21 11:30:00,169.2,169.47,169.06,169.23,14596.0,165.353,165.6168,165.2161,165.3823,14596.0
2023-02-21 11:40:00,169.18,169.57,169.13,169.35,9086.0,165.3334,165.7145,165.2846,165.4995,9086.0
2023-02-21 11:50:00,169.42,169.47,169.21,169.3,9203.0,165.568,165.6168,165.3627,165.4507,9203.0
2023-02-21 12:00:00,169.24,169.37,169.11,169.34,7357.0,165.3921,165.5191,165.265,165.4898,7357.0
2023-02-21 12:10:00,169.34,169.41,168.9,169.26,21085.0,165.4898,165.5582,165.0598,165.4116,21085.0
2023-02-21 12:20:00,169.23,169.4,168.86,169.19,17410.0,165.3823,165.5484,165.0207,165.3432,17410.0
2023-02-21 12:30:00,169.13,169.21,168.84,169.15,12567.0,165.2846,165.3627,165.0011,165.3041,12567.0
2023-02-21 12:40:00,169.18,169.4,169.03,169.16,23096.0,165.3334,165.5484,165.1868,165.3139,23096.0
2023-02-21 12:50:00,169.22,169.55,169.21,169.31,6610.0,165.3725,165.695,165.3627,165.4605,6610.0
2023-02-21 13:00:00,169.37,169.43,168.98,168.99,11519.0,165.5191,165.5777,165.138,165.1477,11519.0
2023-02-21 13:10:00,168.94,169.12,168.87,169.12,15238.0,165.0989,165.2748,165.0305,165.2748,15238.0
2023-02-21 13:20:00,169.12,169.15,168.96,169.15,12792.0,165.2748,165.3041,165.1184,165.3041,12792.0
2023-02-21 13:30:00,169.09,169.1,168.84,168.95,21309.0,165.2455,165.2552,165.0011,165.1086,21309.0
2023-02-21 13:40:00,168.89,169.14,168.8,168.95,10366.0,165.05,165.2943,164.9621,165.1086,10366.0
2023-02-21 13:50:00,168.96,169.0,168.66,168.86,39225.0,165.1184,165.1575,164.8252,165.0207,39225.0
2023-02-21 14:00:00,168.89,169.05,168.84,169.0,16834.0,165.05,165.2064,165.0011,165.1575,16834.0
2023-02-21 14:10:00,168.99,169.13,168.93,169.07,12653.0,165.1477,165.2846,165.0891,165.2259,12653.0
2023-02-21 14:20:00,169.06,169.29,169.02,169.11,16977.0,165.2161,165.4409,165.1771,165.265,16977.0
2023-02-21 14:30:00,169.1,169.44,169.01,169.32,23400.0,165.2552,165.5875,165.1673,165.4702,23400.0
2023-02-21 14:40:00,169.34,169.77,169.2,169.69,16419.0,165.4898,165.91,165.353,165.8318,16419.0
2023-02-21 14:50:00,169.65,169.7,169.46,169.7,15438.0,165.7927,165.8416,165.607,165.8416,15438.0
2023-02-21 15:00:00,169.72,169.98,169.63,169.73,17161.0,165.8611,166.1152,165.7732,165.8709,17161.0
2023-02-21 15:10:00,169.73,169.93,169.62,169.78,27651.0,165.8709,166.0664,165.7634,165.9198,27651.0
2023-02-21 15:20:00,169.79,169.99,169.65,169.99,16772.0,165.9295,166.125,165.7927,166.125,16772.0
2023-02-21 15:30:00,170.01,170.28,170.01,170.25,34218.0,166.1445,166.4084,166.1445,166.3791,34218.0
2023-02-21 15:40:00,170.26,170.36,170.12,170.23,37675.0,166.3889,166.4866,166.252,166.3595,37675.0
2023-02-21 15:50:00,170.26,170.32,169.73,169.89,75425.0,166.3889,166.4475,165.8709,166.0273,75425.0
2023-02-22 09:30:00,168.4,169.11,167.55,168.02,107520.0,164.5711,165.265,163.7405,164.1998,107520.0
2023-02-22 09:40:00,168.0,168.64,167.4,168.5,28809.0,164.1802,164.8057,163.5939,164.6689,28809.0
2023-02-22 09:50:00,168.56,169.01,168.15,168.16,25510.0,164.7275,165.1673,164.3268,164.3366,25510.0
2023-02-22 10:00:00,168.22,168.39,167.89,167.97,22404.0,164.3952,164.5614,164.0727,164.1509,22404.0
2023-02-22 10:10:00,167.97,167.98,166.79,166.94,98494.0,164.1509,164.1607,162.9978,163.1443,98494.0
2023-02-22 10:20:00,166.91,167.3,166.71,166.71,48291.0,163.115,163.4962,162.9196,162.9196,48291.0
2023-02-22 10:30:00,166.71,166.82,166.26,166.33,26446.0,162.9196,163.0271,162.4798,162.5482,26446.0
2023-02-22 10:40:00,166.32,166.93,166.32,166.93,39259.0,162.5384,163.1346,162.5384,163.1346,39259.0
2023-02-22 10:50:00,166.98,167.89,166.92,167.82,28845.0,163.1834,164.0727,163.1248,164.0043,28845.0
2023-02-22 11:00:00,167.84,167.87,167.37,167.41,16512.0,164.0239,164.0532,163.5646,163.6037,16512.0
2023-02-22 11:10:00,167.41,167.51,166.93,167.01,16409.0,163.6037,163.7014,163.1346,163.2128,16409.0
2023-02-22 11:20:00,167.02,167.17,166.9,166.97,18133.0,163.2225,163.3691,163.1053,163.1737,18133.0
2023-02-22 11:30:00,166.98,167.11,166.62,166.66,15655.0,163.1834,163.3105,162.8316,162.8707,15655.0
2023-02-22 11:40:00,166.69,166.99,166.59,166.78,11057.0,162.9,163.1932,162.8023,162.988,11057.0
2023-02-22 11:50:00,166.8,167.07,166.75,166.88,18497.0,163.0075,163.2714,162.9587,163.0857,18497.0
2023-02-22 12:00:00,166.84,166.84,166.62,166.64,11454.0,163.0466,163.0466,162.8316,162.8512,11454.0
2023-02-22 12:10:00,166.53,166.99,166.38,166.82,32597.0,162.7437,163.1932,162.5971,163.0271,32597.0
2023-02-22 12:20:00,166.75,167.25,166.74,167.19,12073.0,162.9587,163.4473,162.9489,163.3887,12073.0
2023-02-22 12:30:00,167.2,167.6,167.11,167.11,16904.0,163.3984,163.7893,163.3105,163.3105,16904.0
2023-02-22 12:40:00,167.08,167.58,167.07,167.33,18518.0,163.2812,163.7698,163.2714,163.5255,18518.0
2023-02-22 12:50:00,167.34,167.4,167.03,167.27,29310.0,163.5352,163.5939,163.2323,163.4668,29310.0
2023-02-22 13:00:00,167.28,167.55,167.21,167.38,13656.0,163.4766,163.7405,163.4082,163.5743,13656.0
2023-02-22 13:10:00,167.33,167.68,167.33,167.68,15052.0,163.5255,163.8675,163.5255,163.8675,15052.0
2023-02-22 13:20:00,167.69,167.82,167.67,167.8,14871.0,163.8773,164.0043,163.8577,163.9848,14871.0
2023-02-22 13:30:00,167.79,168.0,167.55,167.97,12711.0,163.975,164.1802,163.7405,164.1509,12711.0
2023-02-22 13:40:00,168.0,168.06,167.78,167.99,15894.0,164.1802,164.2389,163.9652,164.1705,15894.0
2023-02-22 13:50:00,167.97,168.17,167.84,168.07,21236.0,164.1509,164.3464,164.0239,164.2487,21236.0
2023-02-22 14:00:00,168.05,168.34,167.6,167.99,24018.0,164.2291,164.5125,163.7893,164.1705,24018.0
2023-02-22 14:10:00,168.0,168.07,166.98,167.34,22326.0,164.1802,164.2487,163.1834,163.5352,22326.0
2023-02-22 14:20:00,167.4,167.72,166.88,166.92,23422.0,163.5939,163.9066,163.0857,163.1248,23422.0
2023-02-22 14:30:00,166.92,167.04,166.63,166.66,23522.0,163.1248,163.2421,162.8414,162.8707,23522.0
2023-02-22 14:40:00,166.75,167.11,166.65,167.07,19628.0,162.9587,163.3105,162.8609,163.2714,19628.0
2023-02-22 14:50:00,167.12,167.12,166.27,166.32,15500.0,163.3203,163.3203,162.4896,162.5384,15500.0
2023-02-22 15:00:00,166.32,166.42,166.06,166.24,16026.0,162.5384,162.6362,162.2844,162.4603,16026.0
2023-02-22 15:10:00,166.3,166.46,166.13,166.14,19505.0,162.5189,162.6753,162.3528,162.3625,19505.0
2023-02-22 15:20:00,166.17,166.69,166.07,166.36,26276.0,162.3919,162.9,162.2941,162.5775,26276.0
2023-02-22 15:30:00,166.33,166.42,166.08,166.18,25276.0,162.5482,162.6362,162.3039,162.4016,25276.0
2023-02-22 15:40:00,166.14,166.25,165.87,166.1,39267.0,162.3625,162.47,162.0987,162.3234,39267.0
2023-02-22 15:50:00,166.06,166.49,165.91,166.49,129952.0,162.2844,162.7046,162.1378,162.7046,129952.0
2023-02-23 09:30:00,167.38,167.47,166.17,166.49,38277.0,163.5743,163.6623,162.3919,162.7046,38277.0
2023-02-23 09:40:00,166.64,168.22,166.53,168.07,24045.0,162.8512,164.3952,162.7437,164.2487,24045.0
2023-02-23 09:50:00,168.06,168.19,167.58,167.65,19206.0,164.2389,164.3659,163.7698,163.8382,19206.0
2023-02-23 10:00:00,167.69,167.87,167.24,167.65,16236.0,163.8773,164.0532,163.4375,163.8382,16236.0
2023-02-23 10:10:00,167.64,168.14,167.58,167.8,13019.0,163.8284,164.3171,163.7698,163.9848,13019.0
2023-02-23 10:20:00,167.81,168.29,167.73,168.09,18883.0,163.9946,164.4636,163.9164,164.2682,18883.0
2023-02-23 10:30:00,168.03,168.81,167.76,168.5,40946.0,164.2096,164.9718,163.9457,164.6689,40946.0
2023-02-23 10:40:00,168.5,168.5,167.85,167.9,21010.0,164.6689,164.6689,164.0337,164.0825,21010.0
2023-02-23 10:50:00,167.85,168.09,167.7,167.82,50458.0,164.0337,164.2682,163.8871,164.0043,50458.0
2023-02-23 11:00:00,167.83,168.16,167.69,167.81,46967.0,164.0141,164.3366,163.8773,163.9946,46967.0
2023-02-23 11:10:00,167.83,168.12,167.74,168.0,31364.0,164.0141,164.2975,163.9262,164.1802,31364.0
2023-02-23 11:20:00,167.95,168.0,167.61,167.76,29939.0,164.1314,164.1802,163.7991,163.9457,29939.0
2023-02-23 11:30:00,167.72,167.94,167.62,167.86,21708.0,163.9066,164.1216,163.8089,164.0434,21708.0
2023-02-23 11:40:00,167.77,167.77,167.27,167.39,12389.0,163.9555,163.9555,163.4668,163.5841,12389.0
2023-02-23 11:50:00,167.32,167.32,166.97,167.09,8150.0,163.5157,163.5157,163.1737,163.2909,8150.0
2023-02-23 12:00:00,167.09,167.46,167.06,167.46,15466.0,163.2909,163.6525,163.2616,163.6525,15466.0
2023-02-23 12:10:00,167.42,167.73,167.12,167.56,13520.0,163.6134,163.9164,163.3203,163.7502,13520.0
2023-02-23 12:20:00,167.6,167.67,167.34,167.67,10237.0,163.7893,163.8577,163.5352,163.8577,10237.0
2023-02-23 12:30:00,167.6,167.7,167.42,167.61,17683.0,163.7893,163.8871,163.6134,163.7991,17683.0
2023-02-23 12:40:00,167.63,167.86,167.49,167.8,14081.0,163.8187,164.0434,163.6818,163.9848,14081.0
2023-02-23 12:50:00,167.81,167.95,167.69,167.9,15021.0,163.9946,164.1314,163.8773,164.0825,15021.0
2023-02-23 13:00:00,167.87,168.0,167.73,167.82,18759.0,164.0532,164.1802,163.9164,164.0043,18759.0
2023-02-23 13:10:00,167.85,167.93,167.79,167.88,8746.0,164.0337,164.1118,163.975,164.063,8746.0
2023-02-23 13:20:00,167.91,167.93,167.75,167.83,16695.0,164.0923,164.1118,163.9359,164.0141,16695.0
2023-02-23 13:30:00,167.87,167.89,167.56,167.58,11347.0,164.0532,164.0727,163.7502,163.7698,11347.0
2023-02-23 13:40:00,167.63,167.99,167.6,167.99,19225.0,163.8187,164.1705,163.7893,164.1705,19225.0
2023-02-23 13:50:00,167.96,168.08,167.9,168.04,15176.0,164.1412,164.2584,164.0825,164.2193,15176.0
2023-02-23 14:00:00,168.07,168.09,167.86,167.97,11529.0,164.2487,164.2682,164.0434,164.1509,11529.0
2023-02-23 14:10:00,167.99,168.54,167.89,168.45,26646.0,164.1705,164.708,164.0727,164.62,26646.0
2023-02-23 14:20:00,168.45,168.55,168.34,168.5,16994.0,164.62,164.7177,164.5125,164.6689,16994.0
2023-02-23 14:30:00,168.55,168.93,168.53,168.86,12687.0,164.7177,165.0891,164.6982,165.0207,12687.0
2023-02-23 14:40:00,168.93,169.0,168.7,168.85,10827.0,165.0891,165.1575,164.8643,165.0109,10827.0
2023-02-23 14:50:00,168.84,168.86,168.6,168.74,13528.0,165.0011,165.0207,164.7666,164.9034,13528.0
2023-02-23 15:00:00,168.78,169.15,168.77,169.0,11747.0,164.9425,165.3041,164.9327,165.1575,11747.0
2023-02-23 15:10:00,169.1,169.14,168.94,168.96,22824.0,165.2552,165.2943,165.0989,165.1184,22824.0
2023-02-23 15:20:00,168.9,169.26,168.84,169.26,24846.0,165.0598,165.4116,165.0011,165.4116,24846.0
2023-02-23 15:30:00,169.25,169.5,169.2,169.45,35765.0,165.4018,165.6461,165.353,165.5973,35765.0
2023-02-23 15:40:00,169.47,169.55,169.24,169.54,53836.0,165.6168,165.695,165.3921,165.6852,53836.0
2023-02-23 15:50:00,169.57,169.73,169.3,169.51,154014.0,165.7145,165.8709,165.4507,165.6559,154014.0
2023-02-24 09:30:00,167.0,168.07,167.0,167.88,69260.0,163.203,164.2487,163.203,164.063,69260.0
2023-02-24 09:40:00,168.0,168.05,166.45,166.64,65457.0,164.1802,164.2291,162.6655,162.8512,65457.0
2023-02-24 09:50:00,166.56,166.63,165.22,165.22,57640.0,162.773,162.8414,161.4635,161.4635,57640.0
2023-02-24 10:00:00,165.15,165.33,164.42,165.2,29059.0,161.395,161.571,160.6816,161.4439,29059.0
2023-02-24 10:10:00,165.09,165.24,164.52,164.8,49773.0,161.3364,161.483,160.7794,161.053,49773.0
2023-02-24 10:20:00,164.75,165.0,164.26,164.53,26082.0,161.0041,161.2485,160.5253,160.7891,26082.0
2023-02-24 10:30:00,164.66,164.88,164.44,164.59,14193.0,160.9162,161.1312,160.7012,160.8478,14193.0
2023-02-24 10:40:00,164.46,164.78,164.29,164.36,34344.0,160.7207,161.0335,160.5546,160.623,34344.0
2023-02-24 10:50:00,164.36,164.36,163.9,164.18,16868.0,160.623,160.623,160.1735,160.4471,16868.0
2023-02-24 11:00:00,164.25,164.91,164.23,164.83,15520.0,160.5155,161.1605,160.496,161.0823,15520.0
2023-02-24 11:10:00,164.75,165.07,164.71,164.96,24383.0,161.0041,161.3169,160.965,161.2094,24383.0
2023-02-24 11:20:00,164.92,165.69,164.92,165.51,23666.0,161.1703,161.9228,161.1703,161.7469,23666.0
2023-02-24 11:30:00,165.46,165.65,165.29,165.31,10702.0,161.698,161.8837,161.5319,161.5514,10702.0
2023-02-24 11:40:00,165.31,165.84,165.31,165.51,8871.0,161.5514,162.0694,161.5514,161.7469,8871.0
2023-02-24 11:50:00,165.59,165.71,165.38,165.51,13873.0,161.825,161.9423,161.6198,161.7469,13873.0
2023-02-24 12:00:00,165.55,165.56,165.14,165.25,12253.0,161.7859,161.7957,161.3853,161.4928,12253.0
2023-02-24 12:10:00,165.22,165.39,165.16,165.27,7140.0,161.4635,161.6296,161.4048,161.5123,7140.0
2023-02-24 12:20:00,165.31,165.38,165.18,165.23,10917.0,161.5514,161.6198,161.4244,161.4732,10917.0
2023-02-24 12:30:00,165.23,165.49,165.13,165.18,10446.0,161.4732,161.7273,161.3755,161.4244,10446.0
2023-02-24 12:40:00,165.18,165.21,164.86,164.86,15523.0,161.4244,161.4537,161.1116,161.1116,15523.0
2023-02-24 12:50:00,164.79,164.87,164.46,164.46,10363.0,161.0432,161.1214,160.7207,160.7207,10363.0
2023-02-24 13:00:00,164.43,164.59,164.29,164.38,19821.0,160.6914,160.8478,160.5546,160.6426,19821.0
2023-02-24 13:10:00,164.33,164.97,164.25,164.97,14651.0,160.5937,161.2191,160.5155,161.2191,14651.0
2023-02-24 13:20:00,164.94,165.34,164.88,165.31,13482.0,161.1898,161.5807,161.1312,161.5514,13482.0
2023-02-24 13:30:00,165.27,165.32,164.84,165.32,12225.0,161.5123,161.5612,161.0921,161.5612,12225.0
2023-02-24 13:40:00,165.34,165.87,165.29,165.83,15545.0,161.5807,162.0987,161.5319,162.0596,15545.0
2023-02-24 13:50:00,165.8,166.07,165.75,165.99,13869.0,162.0303,162.2941,161.9814,162.2159,13869.0
2023-02-24 14:00:00,166.02,166.25,165.9,166.06,13471.0,162.2453,162.47,162.128,162.2844,13471.0
2023-02-24 14:10:00,166.06,166.11,165.82,166.09,13457.0,162.2844,162.3332,162.0498,162.3137,13457.0
2023-02-24 14:20:00,166.09,166.1,165.85,165.89,15465.0,162.3137,162.3234,162.0791,162.1182,15465.0
2023-02-24 14:30:00,165.94,165.94,165.58,165.7,10448.0,162.1671,162.1671,161.8153,161.9325,10448.0
2023-02-24 14:40:00,165.66,165.75,165.41,165.75,10739.0,161.8934,161.9814,161.6491,161.9814,10739.0
2023-02-24 14:50:00,165.75,166.39,165.74,166.3,18225.0,161.9814,162.6068,161.9716,162.5189,18225.0
2023-02-24 15:00:00,166.31,166.37,166.02,166.34,29750.0,162.5287,162.5873,162.2453,162.558,29750.0
2023-02-24 15:10:00,166.37,166.37,165.91,166.09,14469.0,162.5873,162.5873,162.1378,162.3137,14469.0
2023-02-24 15:20:00,166.12,166.38,166.06,166.06,14902.0,162.343,162.5971,162.2844,162.2844,14902.0
2023-02-24 15:30:00,166.03,166.03,165.51,165.67,20101.0,162.255,162.255,161.7469,161.9032,20101.0
2023-02-24 15:40:00,165.66,165.77,165.51,165.62,31531.0,161.8934,162.0009,161.7469,161.8544,31531.0
2023-02-24 15:50:00,165.64,166.33,165.53,166.33,114381.0,161.8739,162.5482,161.7664,162.5482,114381.0
2023-02-27 09:30:00,168.0,168.41,167.34,167.62,45297.0,164.1802,164.5809,163.5352,163.8089,45297.0
2023-02-27 09:40:00,167.56,168.08,167.35,167.67,18933.0,163.7502,164.2584,163.545,163.8577,18933.0
2023-02-27 09:50:00,167.74,168.25,167.63,167.94,29135.0,163.9262,164.4246,163.8187,164.1216,29135.0
2023-02-27 10:00:00,167.93,168.04,167.41,167.92,15025.0,164.1118,164.2193,163.6037,164.1021,15025.0
2023-02-27 10:10:00,167.98,168.2,167.83,168.1,11043.0,164.1607,164.3757,164.0141,164.278,11043.0
2023-02-27 10:20:00,168.15,168.15,167.63,167.93,17184.0,164.3268,164.3268,163.8187,164.1118,17184.0
2023-02-27 10:30:00,167.91,168.0,167.3,167.46,16590.0,164.0923,164.1802,163.4962,163.6525,16590.0
2023-02-27 10:40:00,167.5,167.51,167.09,167.43,18816.0,163.6916,163.7014,163.2909,163.6232,18816.0
2023-02-27 10:50:00,167.43,167.43,167.0,167.13,6099.0,163.6232,163.6232,163.203,163.33,6099.0
2023-02-27 11:00:00,167.24,167.44,167.14,167.25,5286.0,163.4375,163.633,163.3398,163.4473,5286.0
2023-02-27 11:10:00,167.21,167.38,166.82,166.93,18010.0,163.4082,163.5743,163.0271,163.1346,18010.0
2023-02-27 11:20:00,166.94,167.09,166.87,166.88,8050.0,163.1443,163.2909,163.0759,163.0857,8050.0
2023-02-27 11:30:00,166.85,166.86,166.36,166.37,5092.0,163.0564,163.0662,162.5775,162.5873,5092.0
2023-02-27 11:40:00,166.37,166.51,166.14,166.46,9509.0,162.5873,162.7241,162.3625,162.6753,9509.0
2023-02-27 11:50:00,166.45,166.45,166.08,166.1,4231.0,162.6655,162.6655,162.3039,162.3234,4231.0
2023-02-27 12:00:00,166.13,166.21,165.81,165.97,6035.0,162.3528,162.4309,162.04,162.1964,6035.0
2023-02-27 12:10:00,166.0,166.32,165.88,166.21,5203.0,162.2257,162.5384,162.1084,162.4309,5203.0
2023-02-27 12:20:00,166.19,166.26,165.99,166.2,7068.0,162.4114,162.4798,162.2159,162.4212,7068.0
2023-02-27 12:30:00,166.15,166.4,166.12,166.28,7829.0,162.3723,162.6166,162.343,162.4994,7829.0
2023-02-27 12:40:00,166.31,166.55,166.27,166.47,11819.0,162.5287,162.7632,162.4896,162.685,11819.0
2023-02-27 12:50:00,166.48,166.51,166.17,166.41,4845.0,162.6948,162.7241,162.3919,162.6264,4845.0
2023-02-27 13:00:00,166.41,166.54,166.38,166.39,4763.0,162.6264,162.7534,162.5971,162.6068,4763.0
2023-02-27 13:10:00,166.44,166.44,166.13,166.13,8156.0,162.6557,162.6557,162.3528,162.3528,8156.0
2023-02-27 13:20:00,166.18,166.43,166.02,166.43,19083.0,162.4016,162.6459,162.2453,162.6459,19083.0
2023-02-27 13:30:00,166.47,166.54,166.38,166.44,12717.0,162.685,162.7534,162.5971,162.6557,12717.0
2023-02-27 13:40:00,166.49,166.55,166.04,166.28,20567.0,162.7046,162.7632,162.2648,162.4994,20567.0
2023-02-27 13:50:00,166.3,166.58,166.15,166.5,11770.0,162.5189,162.7925,162.3723,162.7143,11770.0
2023-02-27 14:00:00,166.55,166.82,166.55,166.64,4517.0,162.7632,163.0271,162.7632,162.8512,4517.0
2023-02-27 14:10:00,166.67,166.8,166.22,166.25,6088.0,162.8805,163.0075,162.4407,162.47,6088.0
2023-02-27 14:20:00,166.22,166.22,166.04,166.12,6045.0,162.4407,162.4407,162.2648,162.343,6045.0
2023-02-27 14:30:00,166.13,166.21,166.01,166.01,18122.0,162.3528,162.4309,162.2355,162.2355,18122.0
2023-02-27 14:40:00,165.98,166.02,165.66,165.83,10200.0,162.2062,162.2453,161.8934,162.0596,10200.0
2023-02-27 14:50:00,165.87,165.87,165.57,165.72,10086.0,162.0987,162.0987,161.8055,161.9521,10086.0
2023-02-27 15:00:00,165.66,165.79,165.45,165.55,9878.0,161.8934,162.0205,161.6882,161.7859,9878.0
2023-02-27 15:10:00,165.53,165.73,165.46,165.54,12754.0,161.7664,161.9619,161.698,161.7762,12754.0
2023-02-27 15:20:00,165.53,165.63,165.39,165.62,11511.0,161.7664,161.8641,161.6296,161.8544,11511.0
2023-02-27 15:30:00,165.59,165.59,164.99,165.18,16078.0,161.825,161.825,161.2387,161.4244,16078.0
2023-02-27 15:40:00,165.17,165.49,165.1,165.28,27393.0,161.4146,161.7273,161.3462,161.5221,27393.0
2023-02-27 15:50:00,165.27,165.63,165.24,165.51,96741.0,161.5123,161.8641,161.483,161.7469,96741.0
2023-02-28 09:30:00,165.2,166.88,165.04,166.83,72951.0,161.4439,163.0857,161.2875,163.0368,72951.0
2023-02-28 09:40:00,166.83,167.29,166.66,166.88,21392.0,163.0368,163.4864,162.8707,163.0857,21392.0
2023-02-28 09:50:00,166.9,167.16,166.23,167.08,27143.0,163.1053,163.3593,162.4505,163.2812,27143.0
2023-02-28 10:00:00,167.06,167.11,166.76,166.99,16270.0,163.2616,163.3105,162.9684,163.1932,16270.0
2023-02-28 10:10:00,166.95,167.16,166.51,167.06,23371.0,163.1541,163.3593,162.7241,163.2616,23371.0
2023-02-28 10:20:00,167.03,167.2,166.82,167.13,12730.0,163.2323,163.3984,163.0271,163.33,12730.0
2023-02-28 10:30:00,167.19,167.78,167.15,167.64,18864.0,163.3887,163.9652,163.3496,163.8284,18864.0
2023-02-28 10:40:00,167.64,167.82,167.41,167.56,60813.0,163.8284,164.0043,163.6037,163.7502,60813.0
2023-02-28 10:50:00,167.56,167.85,167.42,167.71,12336.0,163.7502,164.0337,163.6134,163.8968,12336.0
2023-02-28 11:00:00,167.71,168.16,167.71,168.11,21678.0,163.8968,164.3366,163.8968,164.2877,21678.0
2023-02-28 11:10:00,168.09,168.09,167.8,167.86,22239.0,164.2682,164.2682,163.9848,164.0434,22239.0
2023-02-28 11:20:00,167.77,167.98,167.72,167.83,24212.0,163.9555,164.1607,163.9066,164.0141,24212.0
2023-02-28 11:30:00,167.84,167.96,167.73,167.83,18683.0,164.0239,164.1412,163.9164,164.0141,18683.0
2023-02-28 11:40:00,167.83,167.86,167.69,167.72,18657.0,164.0141,164.0434,163.8773,163.9066,18657.0
2023-02-28 11:50:00,167.67,167.91,167.4,167.88,27772.0,163.8577,164.0923,163.5939,164.063,27772.0
2023-02-28 12:00:00,167.91,168.15,167.9,168.0,11568.0,164.0923,164.3268,164.0825,164.1802,11568.0
2023-02-28 12:10:00,168.04,168.16,167.94,168.07,27319.0,164.2193,164.3366,164.1216,164.2487,27319.0
2023-02-28 12:20:00,168.0,168.16,167.91,167.91,14460.0,164.1802,164.3366,164.0923,164.0923,14460.0
2023-02-28 12:30:00,167.96,168.06,167.9,167.98,13021.0,164.1412,164.2389,164.0825,164.1607,13021.0
2023-02-28 12:40:00,167.9,168.11,167.7,168.11,6251.0,164.0825,164.2877,163.8871,164.2877,6251.0
2023-02-28 12:50:00,168.09,168.53,168.05,168.47,13832.0,164.2682,164.6982,164.2291,164.6396,13832.0
2023-02-28 13:00:00,168.41,168.55,168.25,168.26,11489.0,164.5809,164.7177,164.4246,164.4343,11489.0
2023-02-28 13:10:00,168.26,168.42,168.22,168.28,9071.0,164.4343,164.5907,164.3952,164.4539,9071.0
2023-02-28 13:20:00,168.31,168.5,168.3,168.48,10045.0,164.4832,164.6689,164.4734,164.6493,10045.0
2023-02-28 13:30:00,168.51,168.55,168.21,168.27,10754.0,164.6786,164.7177,164.3855,164.4441,10754.0
2023-02-28 13:40:00,168.24,168.28,168.05,168.19,15455.0,164.4148,164.4539,164.2291,164.3659,15455.0
2023-02-28 13:50:00,168.21,168.21,167.98,168.04,13535.0,164.3855,164.3855,164.1607,164.2193,13535.0
2023-02-28 14:00:00,168.0,168.05,167.65,167.92,16373.0,164.1802,164.2291,163.8382,164.1021,16373.0
2023-02-28 14:10:00,167.92,167.95,167.73,167.88,10965.0,164.1021,164.1314,163.9164,164.063,10965.0
2023-02-28 14:20:00,167.88,167.95,167.77,167.83,11974.0,164.063,164.1314,163.9555,164.0141,11974.0
2023-02-28 14:30:00,167.81,167.85,167.65,167.78,8093.0,163.9946,164.0337,163.8382,163.9652,8093.0
2023-02-28 14:40:00,167.76,167.77,167.51,167.66,10196.0,163.9457,163.9555,163.7014,163.848,10196.0
2023-02-28 14:50:00,167.65,167.7,167.11,167.14,12396.0,163.8382,163.8871,163.3105,163.3398,12396.0
2023-02-28 15:00:00,167.12,167.39,167.1,167.21,27015.0,163.3203,163.5841,163.3007,163.4082,27015.0
2023-02-28 15:10:00,167.2,167.39,167.17,167.25,27143.0,163.3984,163.5841,163.3691,163.4473,27143.0
2023-02-28 15:20:00,167.19,167.3,167.05,167.18,40123.0,163.3887,163.4962,163.2518,163.3789,40123.0
2023-02-28 15:30:00,167.16,167.24,167.0,167.16,51333.0,163.3593,163.4375,163.203,163.3593,51333.0
2023-02-28 15:40:00,167.12,167.43,167.03,167.43,67160.0,163.3203,163.6232,163.2323,163.6232,67160.0
2023-02-28 15:50:00,167.41,167.5,166.83,166.83,426386.0,163.6037,163.6916,163.0368,163.0368,426386.0
2023-03-01 09:30:00,165.96,167.37,165.96,167.37,55236.0,162.1866,163.5646,162.1866,163.5646,55236.0
2023-03-01 09:40:00,167.21,167.64,166.89,167.64,14782.0,163.4082,163.8284,163.0955,163.8284,14782.0
2023-03-01 09:50:00,167.5,167.68,166.96,167.15,15143.0,163.6916,163.8675,163.1639,163.3496,15143.0
2023-03-01 10:00:00,167.29,167.4,166.48,166.48,24405.0,163.4864,163.5939,162.6948,162.6948,24405.0
2023-03-01 10:10:00,166.31,166.75,166.12,166.75,23791.0,162.5287,162.9587,162.343,162.9587,23791.0
2023-03-01 10:20:00,166.75,167.17,166.63,166.98,18750.0,162.9587,163.3691,162.8414,163.1834,18750.0
2023-03-01 10:30:00,167.04,167.05,166.48,166.61,10988.0,163.2421,163.2518,162.6948,162.8218,10988.0
2023-03-01 10:40:00,166.46,167.09,166.46,167.08,26305.0,162.6753,163.2909,162.6753,163.2812,26305.0
2023-03-01 10:50:00,166.97,167.1,166.73,167.1,36048.0,163.1737,163.3007,162.9391,163.3007,36048.0
2023-03-01 11:00:00,167.02,167.02,166.52,166.82,53873.0,163.2225,163.2225,162.7339,163.0271,53873.0
2023-03-01 11:10:00,166.59,166.67,166.1,166.22,28241.0,162.8023,162.8805,162.3234,162.4407,28241.0
2023-03-01 11:20:00,166.15,166.71,166.13,166.57,11330.0,162.3723,162.9196,162.3528,162.7828,11330.0
2023-03-01 11:30:00,166.54,166.81,166.54,166.75,8185.0,162.7534,163.0173,162.7534,162.9587,8185.0
2023-03-01 11:40:00,166.78,167.26,166.78,167.15,10860.0,162.988,163.4571,162.988,163.3496,10860.0
2023-03-01 11:50:00,167.11,167.12,166.98,167.01,8844.0,163.3105,163.3203,163.1834,163.2128,8844.0
2023-03-01 12:00:00,167.04,167.26,166.98,167.25,15673.0,163.2421,163.4571,163.1834,163.4473,15673.0
2023-03-01 12:10:00,167.22,167.49,167.17,167.27,5504.0,163.418,163.6818,163.3691,163.4668,5504.0
2023-03-01 12:20:00,167.23,167.35,167.14,167.21,12091.0,163.4278,163.545,163.3398,163.4082,12091.0
2023-03-01 12:30:00,167.27,167.4,167.18,167.37,14093.0,163.4668,163.5939,163.3789,163.5646,14093.0
2023-03-01 12:40:00,167.38,167.6,167.38,167.43,4357.0,163.5743,163.7893,163.5743,163.6232,4357.0
2023-03-01 12:50:00,167.42,167.57,167.35,167.44,11625.0,163.6134,163.76,163.545,163.633,11625.0
2023-03-01 13:00:00,167.44,167.52,167.28,167.39,11854.0,163.633,163.7112,163.4766,163.5841,11854.0
2023-03-01 13:10:00,167.38,167.69,167.38,167.64,8051.0,163.5743,163.8773,163.5743,163.8284,8051.0
2023-03-01 13:20:00,167.61,167.61,167.38,167.47,7191.0,163.7991,163.7991,163.5743,163.6623,7191.0
2023-03-01 13:30:00,167.47,167.61,167.37,167.59,18882.0,163.6623,163.7991,163.5646,163.7796,18882.0
2023-03-01 13:40:00,167.59,167.64,167.18,167.34,9047.0,163.7796,163.8284,163.3789,163.5352,9047.0
2023-03-01 13:50:00,167.31,167.64,167.31,167.64,12861.0,163.5059,163.8284,163.5059,163.8284,12861.0
2023-03-01 14:00:00,167.59,167.62,167.31,167.53,11730.0,163.7796,163.8089,163.5059,163.7209,11730.0
2023-03-01 14:10:00,167.49,167.68,167.48,167.52,16092.0,163.6818,163.8675,163.6721,163.7112,16092.0
2023-03-01 14:20:00,167.52,167.63,167.34,167.44,17553.0,163.7112,163.8187,163.5352,163.633,17553.0
2023-03-01 14:30:00,167.46,167.67,167.24,167.6,44838.0,163.6525,163.8577,163.4375,163.7893,44838.0
2023-03-01 14:40:00,167.63,167.7,167.28,167.47,30111.0,163.8187,163.8871,163.4766,163.6623,30111.0
2023-03-01 14:50:00,167.45,167.53,167.32,167.48,21271.0,163.6427,163.7209,163.5157,163.6721,21271.0
2023-03-01 15:00:00,167.44,167.59,167.43,167.53,17868.0,163.633,163.7796,163.6232,163.7209,17868.0
2023-03-01 15:10:00,167.53,167.82,167.48,167.74,14338.0,163.7209,164.0043,163.6721,163.9262,14338.0
2023-03-01 15:20:00,167.73,167.73,167.52,167.56,16051.0,163.9164,163.9164,163.7112,163.7502,16051.0
2023-03-01 15:30:00,167.51,167.89,167.51,167.83,29396.0,163.7014,164.0727,163.7014,164.0141,29396.0
2023-03-01 15:40:00,167.84,167.94,167.79,167.89,36237.0,164.0239,164.1216,163.975,164.0727,36237.0
2023-03-01 15:50:00,167.87,167.94,167.47,167.59,163319.0,164.0532,164.1216,163.6623,163.7796,163319.0
2023-03-02 09:30:00,166.42,167.23,166.07,166.17,23117.0,162.6362,163.4278,162.2941,162.3919,23117.0
2023-03-02 09:40:00,166.34,167.17,166.23,167.17,9956.0,162.558,163.3691,162.4505,163.3691,9956.0
2023-03-02 09:50:00,167.1,167.25,166.91,167.07,5160.0,163.3007,163.4473,163.115,163.2714,5160.0
2023-03-02 10:00:00,167.25,167.48,167.05,167.47,14167.0,163.4473,163.6721,163.2518,163.6623,14167.0
2023-03-02 10:10:00,167.42,167.53,167.04,167.53,19810.0,163.6134,163.7209,163.2421,163.7209,19810.0
2023-03-02 10:20:00,167.46,167.64,167.19,167.47,13601.0,163.6525,163.8284,163.3887,163.6623,13601.0
2023-03-02 10:30:00,167.56,167.7,167.3,167.52,18751.0,163.7502,163.8871,163.4962,163.7112,18751.0
2023-03-02 10:40:00,167.53,167.64,167.44,167.47,18431.0,163.7209,163.8284,163.633,163.6623,18431.0
2023-03-02 10:50:00,167.53,168.02,167.53,167.85,12605.0,163.7209,164.1998,163.7209,164.0337,12605.0
2023-03-02 11:00:00,167.84,167.9,167.66,167.72,11763.0,164.0239,164.0825,163.848,163.9066,11763.0
2023-03-02 11:10:00,167.7,168.18,167.68,167.97,13207.0,163.8871,164.3562,163.8675,164.1509,13207.0
2023-03-02 11:20:00,167.97,168.16,167.95,168.05,5260.0,164.1509,164.3366,164.1314,164.2291,5260.0
2023-03-02 11:30:00,168.14,168.21,167.94,168.17,10919.0,164.3171,164.3855,164.1216,164.3464,10919.0
2023-03-02 11:40:00,168.24,168.41,168.12,168.3,8495.0,164.4148,164.5809,164.2975,164.4734,8495.0
2023-03-02 11:50:00,168.28,168.49,168.12,168.21,8289.0,164.4539,164.6591,164.2975,164.3855,8289.0
2023-03-02 12:00:00,168.22,168.34,168.14,168.32,9627.0,164.3952,164.5125,164.3171,164.493,9627.0
2023-03-02 12:10:00,168.27,168.27,168.07,168.1,10784.0,164.4441,164.4441,164.2487,164.278,10784.0
2023-03-02 12:20:00,168.13,168.4,168.11,168.35,8938.0,164.3073,164.5711,164.2877,164.5223,8938.0
2023-03-02 12:30:00,168.35,168.62,168.28,168.42,10032.0,164.5223,164.7861,164.4539,164.5907,10032.0
2023-03-02 12:40:00,168.43,168.55,167.89,167.9,19072.0,164.6005,164.7177,164.0727,164.0825,19072.0
2023-03-02 12:50:00,167.91,168.17,167.56,167.66,30748.0,164.0923,164.3464,163.7502,163.848,30748.0
2023-03-02 13:00:00,167.62,167.74,167.2,167.64,46407.0,163.8089,163.9262,163.3984,163.8284,46407.0
2023-03-02 13:10:00,167.62,167.79,167.4,167.64,107390.0,163.8089,163.975,163.5939,163.8284,107390.0
2023-03-02 13:20:00,167.64,167.67,167.2,167.22,14213.0,163.8284,163.8577,163.3984,163.418,14213.0
2023-03-02 13:30:00,167.22,167.8,166.99,167.76,47878.0,163.418,163.9848,163.1932,163.9457,47878.0
2023-03-02 13:40:00,167.77,167.82,167.44,167.73,13313.0,163.9555,164.0043,163.633,163.9164,13313.0
2023-03-02 13:50:00,167.78,168.08,167.78,168.06,7254.0,163.9652,164.2584,163.9652,164.2389,7254.0
2023-03-02 14:00:00,168.07,168.47,168.05,168.39,16444.0,164.2487,164.6396,164.2291,164.5614,16444.0
2023-03-02 14:10:00,168.49,168.57,168.38,168.42,28528.0,164.6591,164.7373,164.5516,164.5907,28528.0
2023-03-02 14:20:00,168.46,168.62,168.37,168.52,17652.0,164.6298,164.7861,164.5418,164.6884,17652.0
2023-03-02 14:30:00,168.49,168.7,168.41,168.56,17150.0,164.6591,164.8643,164.5809,164.7275,17150.0
2023-03-02 14:40:00,168.53,168.7,168.32,168.44,16166.0,164.6982,164.8643,164.493,164.6102,16166.0
2023-03-02 14:50:00,168.43,168.68,168.37,168.67,25149.0,164.6005,164.8448,164.5418,164.835,25149.0
2023-03-02 15:00:00,168.67,168.87,168.49,168.66,25925.0,164.835,165.0305,164.6591,164.8252,25925.0
2023-03-02 15:10:00,168.69,168.92,168.53,168.55,11917.0,164.8546,165.0793,164.6982,164.7177,11917.0
2023-03-02 15:20:00,168.52,169.07,168.48,169.06,35450.0,164.6884,165.2259,164.6493,165.2161,35450.0
2023-03-02 15:30:00,169.06,169.32,168.99,169.25,78224.0,165.2161,165.4702,165.1477,165.4018,78224.0
2023-03-02 15:40:00,169.25,169.32,168.97,169.0,53149.0,165.4018,165.4702,165.1282,165.1575,53149.0
2023-03-02 15:50:00,168.95,169.03,168.47,168.64,71293.0,165.1086,165.1868,164.6396,164.8057,71293.0
2023-03-03 09:30:00,170.41,170.6,170.0,170.49,54575.0,166.5354,166.7211,166.1348,166.6136,54575.0
2023-03-03 09:40:00,170.32,170.34,169.3,169.42,35704.0,166.4475,166.467,165.4507,165.568,35704.0
2023-03-03 09:50:00,169.54,169.67,169.14,169.2,21992.0,165.6852,165.8123,165.2943,165.353,21992.0
2023-03-03 10:00:00,169.3,169.41,168.12,168.16,33641.0,165.4507,165.5582,164.2975,164.3366,33641.0
2023-03-03 10:10:00,168.18,169.24,168.17,169.04,15714.0,164.3562,165.3921,164.3464,165.1966,15714.0
2023-03-03 10:20:00,169.22,169.75,169.13,169.71,16052.0,165.3725,165.8905,165.2846,165.8514,16052.0
2023-03-03 10:30:00,169.7,169.76,169.19,169.41,16235.0,165.8416,165.9002,165.3432,165.5582,16235.0
2023-03-03 10:40:00,169.38,169.74,169.29,169.37,28156.0,165.5289,165.8807,165.4409,165.5191,28156.0
2023-03-03 10:50:00,169.34,169.84,169.29,169.57,36013.0,165.4898,165.9784,165.4409,165.7145,36013.0
2023-03-03 11:00:00,169.58,169.79,169.21,169.47,15428.0,165.7243,165.9295,165.3627,165.6168,15428.0
2023-03-03 11:10:00,169.41,169.72,169.14,169.65,17170.0,165.5582,165.8611,165.2943,165.7927,17170.0
2023-03-03 11:20:00,169.58,169.9,169.52,169.86,12041.0,165.7243,166.037,165.6657,165.998,12041.0
2023-03-03 11:30:00,169.83,170.09,169.6,169.81,22053.0,165.9686,166.2227,165.7439,165.9491,22053.0
2023-03-03 11:40:00,169.92,169.94,169.63,169.84,11000.0,166.0566,166.0761,165.7732,165.9784,11000.0
2023-03-03 11:50:00,169.86,170.12,169.77,170.02,9608.0,165.998,166.252,165.91,166.1543,9608.0
2023-03-03 12:00:00,170.01,170.23,169.99,170.08,12714.0,166.1445,166.3595,166.125,166.213,12714.0
2023-03-03 12:10:00,170.06,170.29,169.91,169.96,18720.0,166.1934,166.4182,166.0468,166.0957,18720.0
2023-03-03 12:20:00,169.93,170.11,169.87,170.05,15624.0,166.0664,166.2423,166.0077,166.1836,15624.0
2023-03-03 12:30:00,170.05,170.08,169.8,169.88,11329.0,166.1836,166.213,165.9393,166.0175,11329.0
2023-03-03 12:40:00,169.83,170.1,169.81,169.9,13507.0,165.9686,166.2325,165.9491,166.037,13507.0
2023-03-03 12:50:00,169.9,170.2,169.9,170.19,15029.0,166.037,166.3302,166.037,166.3205,15029.0
2023-03-03 13:00:00,170.19,170.2,169.96,170.04,11531.0,166.3205,166.3302,166.0957,166.1739,11531.0
2023-03-03 13:10:00,169.98,170.2,169.87,169.87,24016.0,166.1152,166.3302,166.0077,166.0077,24016.0
2023-03-03 13:20:00,169.91,170.03,169.72,169.81,10007.0,166.0468,166.1641,165.8611,165.9491,10007.0
2023-03-03 13:30:00,169.81,169.9,169.59,169.84,11118.0,165.9491,166.037,165.7341,165.9784,11118.0
2023-03-03 13:40:00,169.8,169.84,169.62,169.73,13280.0,165.9393,165.9784,165.7634,165.8709,13280.0
2023-03-03 13:50:00,169.76,169.87,169.65,169.72,13564.0,165.9002,166.0077,165.7927,165.8611,13564.0
2023-03-03 14:00:00,169.69,169.84,169.5,169.82,12541.0,165.8318,165.9784,165.6461,165.9589,12541.0
2023-03-03 14:10:00,169.88,170.07,169.77,169.92,16107.0,166.0175,166.2032,165.91,166.0566,16107.0
2023-03-03 14:20:00,169.95,170.17,169.95,170.17,20606.0,166.0859,166.3009,166.0859,166.3009,20606.0
2023-03-03 14:30:00,170.21,170.71,169.89,169.97,28759.0,166.34,166.8286,166.0273,166.1055,28759.0
2023-03-03 14:40:00,170.01,170.26,169.91,170.02,17984.0,166.1445,166.3889,166.0468,166.1543,17984.0
2023-03-03 14:50:00,170.06,170.16,169.99,170.0,20750.0,166.1934,166.2911,166.125,166.1348,20750.0
2023-03-03 15:00:00,170.03,170.36,169.96,170.36,48391.0,166.1641,166.4866,166.0957,166.4866,48391.0
2023-03-03 15:10:00,170.28,170.28,169.82,169.85,25798.0,166.4084,166.4084,165.9589,165.9882,25798.0
2023-03-03 15:20:00,169.85,170.09,169.8,170.05,17889.0,165.9882,166.2227,165.9393,166.1836,17889.0
2023-03-03 15:30:00,170.09,170.09,169.81,169.97,29100.0,166.2227,166.2227,165.9491,166.1055,29100.0
2023-03-03 15:40:00,169.97,170.11,169.85,170.03,51564.0,166.1055,166.2423,165.9882,166.1641,51564.0
2023-03-03 15:50:00,170.07,170.57,170.0,170.47,146363.0,166.2032,166.6918,166.1348,166.5941,146363.0
2023-03-06 09:30:00,170.8,171.28,170.13,170.52,46631.0,166.9166,167.3857,166.2618,166.6429,46631.0
2023-03-06 09:40:00,170.62,170.86,170.02,170.22,26102.0,166.7407,166.9752,166.1543,166.3498,26102.0
2023-03-06 09:50:00,170.25,170.88,170.24,170.72,20310.0,166.3791,166.9948,166.3693,166.8384,20310.0
2023-03-06 10:00:00,170.7,171.31,170.36,171.13,25674.0,166.8189,167.415,166.4866,167.2391,25674.0
2023-03-06 10:10:00,171.19,171.48,171.15,171.2,25634.0,167.2977,167.5811,167.2586,167.3075,25634.0
2023-03-06 10:20:00,171.24,171.25,170.97,171.12,31345.0,167.3466,167.3563,167.0827,167.2293,31345.0
2023-03-06 10:30:00,171.14,171.85,171.13,171.76,19038.0,167.2489,167.9427,167.2391,167.8548,19038.0
2023-03-06 10:40:00,171.8,171.94,171.53,171.66,28511.0,167.8938,168.0307,167.63,167.757,28511.0
2023-03-06 10:50:00,171.68,171.81,171.47,171.78,15388.0,167.7766,167.9036,167.5713,167.8743,15388.0
2023-03-06 11:00:00,171.73,171.95,171.43,171.93,12548.0,167.8254,168.0404,167.5323,168.0209,12548.0
2023-03-06 11:10:00,171.97,171.98,171.65,171.8,15030.0,168.06,168.0698,167.7473,167.8938,15030.0
2023-03-06 11:20:00,171.81,171.85,171.29,171.41,24021.0,167.9036,167.9427,167.3954,167.5127,24021.0
2023-03-06 11:30:00,171.41,171.63,171.37,171.51,16386.0,167.5127,167.7277,167.4736,167.6104,16386.0
2023-03-06 11:40:00,171.52,171.57,171.15,171.2,16081.0,167.6202,167.6691,167.2586,167.3075,16081.0
2023-03-06 11:50:00,171.2,171.5,171.11,171.49,10330.0,167.3075,167.6007,167.2195,167.5909,10330.0
2023-03-06 12:00:00,171.42,171.47,171.33,171.4,5913.0,167.5225,167.5713,167.4345,167.5029,5913.0
2023-03-06 12:10:00,171.45,171.61,171.42,171.59,7903.0,167.5518,167.7082,167.5225,167.6886,7903.0
2023-03-06 12:20:00,171.54,171.58,171.25,171.44,6489.0,167.6398,167.6788,167.3563,167.542,6489.0
2023-03-06 12:30:00,171.45,171.45,171.29,171.29,7073.0,167.5518,167.5518,167.3954,167.3954,7073.0
2023-03-06 12:40:00,171.33,171.38,171.09,171.12,6620.0,167.4345,167.4834,167.2,167.2293,6620.0
2023-03-06 12:50:00,171.08,171.29,171.01,171.26,10518.0,167.1902,167.3954,167.1218,167.3661,10518.0
2023-03-06 13:00:00,171.2,171.28,170.94,171.02,7629.0,167.3075,167.3857,167.0534,167.1316,7629.0
2023-03-06 13:10:00,170.99,171.08,170.95,171.08,5696.0,167.1023,167.1902,167.0632,167.1902,5696.0
2023-03-06 13:20:00,171.11,171.17,170.89,170.89,14253.0,167.2195,167.2782,167.0045,167.0045,14253.0
2023-03-06 13:30:00,170.94,171.02,170.77,170.88,10782.0,167.0534,167.1316,166.8873,166.9948,10782.0
2023-03-06 13:40:00,170.88,170.96,170.69,170.69,6703.0,166.9948,167.0729,166.8091,166.8091,6703.0
2023-03-06 13:50:00,170.65,170.66,170.39,170.42,9478.0,166.77,166.7798,166.5159,166.5452,9478.0
2023-03-06 14:00:00,170.42,170.49,170.29,170.43,11592.0,166.5452,166.6136,166.4182,166.555,11592.0
2023-03-06 14:10:00,170.42,170.61,170.36,170.45,13436.0,166.5452,166.7309,166.4866,166.5745,13436.0
2023-03-06 14:20:00,170.51,170.61,170.28,170.35,11226.0,166.6332,166.7309,166.4084,166.4768,11226.0
2023-03-06 14:30:00,170.38,170.52,170.18,170.2,7809.0,166.5061,166.6429,166.3107,166.3302,7809.0
2023-03-06 14:40:00,170.2,170.43,170.19,170.19,9716.0,166.3302,166.555,166.3205,166.3205,9716.0
2023-03-06 14:50:00,170.14,170.17,170.03,170.09,9306.0,166.2716,166.3009,166.1641,166.2227,9306.0
2023-03-06 15:00:00,170.06,170.12,169.71,169.98,40017.0,166.1934,166.252,165.8514,166.1152,40017.0
2023-03-06 15:10:00,170.01,170.04,169.7,169.83,12892.0,166.1445,166.1739,165.8416,165.9686,12892.0
2023-03-06 15:20:00,169.8,169.85,169.62,169.75,15878.0,165.9393,165.9882,165.7634,165.8905,15878.0
2023-03-06 15:30:00,169.77,170.02,169.76,169.9,21881.0,165.91,166.1543,165.9002,166.037,21881.0
2023-03-06 15:40:00,169.9,169.92,169.68,169.77,28420.0,166.037,166.0566,165.822,165.91,28420.0
2023-03-06 15:50:00,169.84,170.1,169.66,169.7,102953.0,165.9784,166.2325,165.8025,165.8416,102953.0
2023-03-07 09:30:00,169.6,170.23,169.45,170.08,33523.0,165.7439,166.3595,165.5973,166.213,33523.0
2023-03-07 09:40:00,170.0,170.71,169.9,170.61,9946.0,166.1348,166.8286,166.037,166.7309,9946.0
2023-03-07 09:50:00,170.64,170.91,170.59,170.67,10079.0,166.7602,167.0241,166.7114,166.7895,10079.0
2023-03-07 10:00:00,170.67,170.75,168.78,168.78,19681.0,166.7895,166.8677,164.9425,164.9425,19681.0
2023-03-07 10:10:00,168.83,169.41,168.74,169.02,28476.0,164.9914,165.5582,164.9034,165.1771,28476.0
2023-03-07 10:20:00,169.13,169.65,169.03,169.12,28362.0,165.2846,165.7927,165.1868,165.2748,28362.0
2023-03-07 10:30:00,169.14,169.52,168.77,168.83,30328.0,165.2943,165.6657,164.9327,164.9914,30328.0
2023-03-07 10:40:00,168.79,168.93,168.25,168.91,26408.0,164.9523,165.0891,164.4246,165.0696,26408.0
2023-03-07 10:50:00,168.85,168.85,168.01,168.01,11428.0,165.0109,165.0109,164.19,164.19,11428.0
2023-03-07 11:00:00,168.09,168.67,168.03,168.28,19317.0,164.2682,164.835,164.2096,164.4539,19317.0
2023-03-07 11:10:00,168.36,168.42,168.06,168.3,10775.0,164.5321,164.5907,164.2389,164.4734,10775.0
2023-03-07 11:20:00,168.36,168.38,167.85,168.11,10447.0,164.5321,164.5516,164.0337,164.2877,10447.0
2023-03-07 11:30:00,168.11,168.31,168.03,168.26,6260.0,164.2877,164.4832,164.2096,164.4343,6260.0
2023-03-07 11:40:00,168.29,168.29,167.84,167.97,8493.0,164.4636,164.4636,164.0239,164.1509,8493.0
2023-03-07 11:50:00,168.08,168.16,167.56,167.69,6749.0,164.2584,164.3366,163.7502,163.8773,6749.0
2023-03-07 12:00:00,167.7,167.84,167.53,167.59,5988.0,163.8871,164.0239,163.7209,163.7796,5988.0
2023-03-07 12:10:00,167.5,167.9,167.48,167.9,8177.0,163.6916,164.0825,163.6721,164.0825,8177.0
2023-03-07 12:20:00,167.92,168.44,167.8,167.82,11933.0,164.1021,164.6102,163.9848,164.0043,11933.0
2023-03-07 12:30:00,167.71,167.92,167.71,167.8,7040.0,163.8968,164.1021,163.8968,163.9848,7040.0
2023-03-07 12:40:00,167.88,167.95,167.59,167.91,9715.0,164.063,164.1314,163.7796,164.0923,9715.0
2023-03-07 12:50:00,167.9,167.99,167.58,167.58,5901.0,164.0825,164.1705,163.7698,163.7698,5901.0
2023-03-07 13:00:00,167.6,167.72,167.35,167.54,7218.0,163.7893,163.9066,163.545,163.7307,7218.0
2023-03-07 13:10:00,167.53,167.72,167.45,167.57,12534.0,163.7209,163.9066,163.6427,163.76,12534.0
2023-03-07 13:20:00,167.54,167.62,167.4,167.47,5699.0,163.7307,163.8089,163.5939,163.6623,5699.0
2023-03-07 13:30:00,167.49,167.72,167.47,167.65,7345.0,163.6818,163.9066,163.6623,163.8382,7345.0
2023-03-07 13:40:00,167.57,167.61,167.13,167.14,10723.0,163.76,163.7991,163.33,163.3398,10723.0
2023-03-07 13:50:00,167.16,167.5,167.14,167.34,10134.0,163.3593,163.6916,163.3398,163.5352,10134.0
2023-03-07 14:00:00,167.36,167.6,167.35,167.59,12713.0,163.5548,163.7893,163.545,163.7796,12713.0
2023-03-07 14:10:00,167.58,167.63,167.4,167.44,10866.0,163.7698,163.8187,163.5939,163.633,10866.0
2023-03-07 14:20:00,167.47,167.47,167.07,167.13,12957.0,163.6623,163.6623,163.2714,163.33,12957.0
2023-03-07 14:30:00,167.13,167.29,167.13,167.16,11491.0,163.33,163.4864,163.33,163.3593,11491.0
2023-03-07 14:40:00,167.13,167.27,166.95,166.95,12515.0,163.33,163.4668,163.1541,163.1541,12515.0
2023-03-07 14:50:00,167.0,167.05,166.82,166.95,6328.0,163.203,163.2518,163.0271,163.1541,6328.0
2023-03-07 15:00:00,166.96,167.36,166.96,167.35,10929.0,163.1639,163.5548,163.1639,163.545,10929.0
2023-03-07 15:10:00,167.4,167.59,167.36,167.57,10990.0,163.5939,163.7796,163.5548,163.76,10990.0
2023-03-07 15:20:00,167.56,167.68,167.38,167.5,20491.0,163.7502,163.8675,163.5743,163.6916,20491.0
2023-03-07 15:30:00,167.5,168.07,167.47,167.87,32524.0,163.6916,164.2487,163.6623,164.0532,32524.0
2023-03-07 15:40:00,167.86,167.9,167.49,167.6,26207.0,164.0434,164.0825,163.6818,163.7893,26207.0
2023-03-07 15:50:00,167.67,167.67,166.98,167.07,103029.0,163.8577,163.8577,163.1834,163.2714,103029.0
2023-03-08 09:30:00,166.8,167.75,166.8,167.33,24987.0,163.0075,163.9359,163.0075,163.5255,24987.0
2023-03-08 09:40:00,167.28,167.86,167.07,167.07,27814.0,163.4766,164.0434,163.2714,163.2714,27814.0
2023-03-08 09:50:00,167.0,167.63,166.82,167.51,20108.0,163.203,163.8187,163.0271,163.7014,20108.0
2023-03-08 10:00:00,167.45,167.48,166.7,167.35,13891.0,163.6427,163.6721,162.9098,163.545,13891.0
2023-03-08 10:10:00,167.62,167.8,167.36,167.77,17277.0,163.8089,163.9848,163.5548,163.9555,17277.0
2023-03-08 10:20:00,167.71,168.27,167.55,168.12,22622.0,163.8968,164.4441,163.7405,164.2975,22622.0
2023-03-08 10:30:00,168.09,168.81,168.09,168.51,24044.0,164.2682,164.9718,164.2682,164.6786,24044.0
2023-03-08 10:40:00,168.5,168.57,168.13,168.28,30729.0,164.6689,164.7373,164.3073,164.4539,30729.0
2023-03-08 10:50:00,168.27,168.84,168.15,168.75,10815.0,164.4441,165.0011,164.3268,164.9132,10815.0
2023-03-08 11:00:00,168.84,169.01,168.79,168.97,6864.0,165.0011,165.1673,164.9523,165.1282,6864.0
2023-03-08 11:10:00,168.98,169.13,168.85,168.95,6479.0,165.138,165.2846,165.0109,165.1086,6479.0
2023-03-08 11:20:00,168.84,168.89,168.54,168.54,5838.0,165.0011,165.05,164.708,164.708,5838.0
2023-03-08 11:30:00,168.57,168.75,168.42,168.66,9224.0,164.7373,164.9132,164.5907,164.8252,9224.0
2023-03-08 11:40:00,168.66,168.85,168.59,168.69,21412.0,164.8252,165.0109,164.7568,164.8546,21412.0
2023-03-08 11:50:00,168.72,169.09,168.64,168.96,9296.0,164.8839,165.2455,164.8057,165.1184,9296.0
2023-03-08 12:00:00,169.03,169.06,168.57,168.62,5556.0,165.1868,165.2161,164.7373,164.7861,5556.0
2023-03-08 12:10:00,168.58,168.63,168.4,168.62,3524.0,164.7471,164.7959,164.5711,164.7861,3524.0
2023-03-08 12:20:00,168.67,168.79,168.57,168.63,4318.0,164.835,164.9523,164.7373,164.7959,4318.0
2023-03-08 12:30:00,168.59,168.73,168.38,168.73,5519.0,164.7568,164.8936,164.5516,164.8936,5519.0
2023-03-08 12:40:00,168.72,168.8,168.7,168.78,3037.0,164.8839,164.9621,164.8643,164.9425,3037.0
2023-03-08 12:50:00,168.74,168.84,168.66,168.82,6584.0,164.9034,165.0011,164.8252,164.9816,6584.0
2023-03-08 13:00:00,168.8,169.06,168.67,168.92,9786.0,164.9621,165.2161,164.835,165.0793,9786.0
2023-03-08 13:10:00,168.96,169.0,168.44,168.55,6971.0,165.1184,165.1575,164.6102,164.7177,6971.0
2023-03-08 13:20:00,168.55,168.61,168.28,168.31,3513.0,164.7177,164.7764,164.4539,164.4832,3513.0
2023-03-08 13:30:00,168.21,168.34,168.19,168.3,4865.0,164.3855,164.5125,164.3659,164.4734,4865.0
2023-03-08 13:40:00,168.29,168.33,168.15,168.21,5488.0,164.4636,164.5027,164.3268,164.3855,5488.0
2023-03-08 13:50:00,168.19,168.35,168.11,168.24,5272.0,164.3659,164.5223,164.2877,164.4148,5272.0
2023-03-08 14:00:00,168.24,168.44,168.17,168.26,5785.0,164.4148,164.6102,164.3464,164.4343,5785.0
2023-03-08 14:10:00,168.3,168.4,168.18,168.39,9123.0,164.4734,164.5711,164.3562,164.5614,9123.0
2023-03-08 14:20:00,168.43,168.43,168.25,168.4,6538.0,164.6005,164.6005,164.4246,164.5711,6538.0
2023-03-08 14:30:00,168.37,168.52,168.27,168.48,7438.0,164.5418,164.6884,164.4441,164.6493,7438.0
2023-03-08 14:40:00,168.49,168.57,168.37,168.43,10716.0,164.6591,164.7373,164.5418,164.6005,10716.0
2023-03-08 14:50:00,168.46,168.46,168.36,168.41,7395.0,164.6298,164.6298,164.5321,164.5809,7395.0
2023-03-08 15:00:00,168.46,168.48,168.26,168.44,10549.0,164.6298,164.6493,164.4343,164.6102,10549.0
2023-03-08 15:10:00,168.42,168.47,168.28,168.28,9055.0,164.5907,164.6396,164.4539,164.4539,9055.0
2023-03-08 15:20:00,168.27,168.36,168.13,168.27,7389.0,164.4441,164.5321,164.3073,164.4441,7389.0
2023-03-08 15:30:00,168.33,168.72,168.28,168.6,16733.0,164.5027,164.8839,164.4539,164.7666,16733.0
2023-03-08 15:40:00,168.62,169.08,168.59,168.86,21683.0,164.7861,165.2357,164.7568,165.0207,21683.0
2023-03-08 15:50:00,168.87,168.91,168.58,168.65,66719.0,165.0305,165.0696,164.7471,164.8155,66719.0
2023-03-09 09:30:00,168.89,169.59,168.41,169.47,35413.0,165.05,165.7341,164.5809,165.6168,35413.0
2023-03-09 09:40:00,169.41,170.07,169.27,169.89,29889.0,165.5582,166.2032,165.4214,166.0273,29889.0
2023-03-09 09:50:00,169.99,170.13,169.62,170.02,5791.0,166.125,166.2618,165.7634,166.1543,5791.0
2023-03-09 10:00:00,170.08,170.11,169.56,169.78,16067.0,166.213,166.2423,165.7048,165.9198,16067.0
2023-03-09 10:10:00,169.73,169.85,169.35,169.53,10904.0,165.8709,165.9882,165.4995,165.6755,10904.0
2023-03-09 10:20:00,169.54,170.19,169.51,170.11,15878.0,165.6852,166.3205,165.6559,166.2423,15878.0
2023-03-09 10:30:00,170.08,170.44,170.02,170.09,14721.0,166.213,166.5648,166.1543,166.2227,14721.0
2023-03-09 10:40:00,170.09,170.31,169.96,170.05,27386.0,166.2227,166.4377,166.0957,166.1836,27386.0
2023-03-09 10:50:00,170.05,170.23,170.0,170.16,9145.0,166.1836,166.3595,166.1348,166.2911,9145.0
2023-03-09 11:00:00,170.24,170.3,170.09,170.21,13790.0,166.3693,166.4279,166.2227,166.34,13790.0
2023-03-09 11:10:00,170.21,170.29,170.08,170.22,23913.0,166.34,166.4182,166.213,166.3498,23913.0
2023-03-09 11:20:00,170.24,170.44,170.12,170.21,10776.0,166.3693,166.5648,166.252,166.34,10776.0
2023-03-09 11:30:00,170.22,170.3,170.06,170.18,8575.0,166.3498,166.4279,166.1934,166.3107,8575.0
2023-03-09 11:40:00,170.22,170.36,170.22,170.25,15253.0,166.3498,166.4866,166.3498,166.3791,15253.0
2023-03-09 11:50:00,170.27,170.29,170.07,170.16,12614.0,166.3986,166.4182,166.2032,166.2911,12614.0
2023-03-09 12:00:00,170.21,170.31,170.02,170.21,12996.0,166.34,166.4377,166.1543,166.34,12996.0
2023-03-09 12:10:00,170.22,170.38,170.09,170.3,14265.0,166.3498,166.5061,166.2227,166.4279,14265.0
2023-03-09 12:20:00,170.32,170.39,170.22,170.36,5238.0,166.4475,166.5159,166.3498,166.4866,5238.0
2023-03-09 12:30:00,170.41,170.41,170.08,170.15,12782.0,166.5354,166.5354,166.213,166.2814,12782.0
2023-03-09 12:40:00,170.15,170.23,169.93,169.99,24164.0,166.2814,166.3595,166.0664,166.125,24164.0
2023-03-09 12:50:00,170.0,170.06,169.83,169.89,6606.0,166.1348,166.1934,165.9686,166.0273,6606.0
2023-03-09 13:00:00,169.86,169.95,169.75,169.9,6581.0,165.998,166.0859,165.8905,166.037,6581.0
2023-03-09 13:10:00,169.83,169.93,169.68,169.69,11679.0,165.9686,166.0664,165.822,165.8318,11679.0
2023-03-09 13:20:00,169.72,169.77,169.36,169.45,8172.0,165.8611,165.91,165.5093,165.5973,8172.0
2023-03-09 13:30:00,169.43,169.49,169.08,169.09,10015.0,165.5777,165.6364,165.2357,165.2455,10015.0
2023-03-09 13:40:00,169.12,169.44,168.95,168.97,13487.0,165.2748,165.5875,165.1086,165.1282,13487.0
2023-03-09 13:50:00,168.91,169.09,168.7,168.76,14678.0,165.0696,165.2455,164.8643,164.923,14678.0
2023-03-09 14:00:00,168.75,168.81,168.36,168.59,17098.0,164.9132,164.9718,164.5321,164.7568,17098.0
2023-03-09 14:10:00,168.63,168.75,168.49,168.54,24196.0,164.7959,164.9132,164.6591,164.708,24196.0
2023-03-09 14:20:00,168.53,168.73,168.52,168.65,16612.0,164.6982,164.8936,164.6884,164.8155,16612.0
2023-03-09 14:30:00,168.64,168.66,168.22,168.55,38817.0,164.8057,164.8252,164.3952,164.7177,38817.0
2023-03-09 14:40:00,168.52,169.01,168.52,168.69,49506.0,164.6884,165.1673,164.6884,164.8546,49506.0
2023-03-09 14:50:00,168.69,168.84,168.43,168.54,65995.0,164.8546,165.0011,164.6005,164.708,65995.0
2023-03-09 15:00:00,168.56,168.76,168.2,168.21,71417.0,164.7275,164.923,164.3757,164.3855,71417.0
2023-03-09 15:10:00,168.23,168.41,167.54,167.54,27163.0,164.405,164.5809,163.7307,163.7307,27163.0
2023-03-09 15:20:00,167.53,167.9,167.13,167.57,15497.0,163.7209,164.0825,163.33,163.76,15497.0
2023-03-09 15:30:00,167.52,168.01,167.39,168.0,34073.0,163.7112,164.19,163.5841,164.1802,34073.0
2023-03-09 15:40:00,167.95,167.95,167.16,167.52,24946.0,164.1314,164.1314,163.3593,163.7112,24946.0
2023-03-09 15:50:00,167.51,167.76,167.33,167.58,164818.0,163.7014,163.9457,163.5255,163.7698,164818.0
2023-03-10 09:30:00,163.0,163.32,161.91,162.34,129955.0,159.2939,159.6067,158.2287,158.6489,129955.0
2023-03-10 09:40:00,162.37,162.77,161.75,162.2,83755.0,158.6783,159.0692,158.0723,158.5121,83755.0
2023-03-10 09:50:00,162.04,162.07,161.04,161.06,57208.0,158.3558,158.3851,157.3785,157.398,57208.0
2023-03-10 10:00:00,161.12,161.71,161.11,161.17,31687.0,157.4567,158.0333,157.4469,157.5055,31687.0
2023-03-10 10:10:00,161.11,161.22,160.4,160.41,25865.0,157.4469,157.5544,156.753,156.7628,25865.0
2023-03-10 10:20:00,160.43,160.72,160.07,160.61,33593.0,156.7824,157.0658,156.4305,156.9583,33593.0
2023-03-10 10:30:00,160.59,161.46,160.58,161.35,30225.0,156.9387,157.7889,156.9289,157.6814,30225.0
2023-03-10 10:40:00,161.39,161.5,160.93,160.97,47460.0,157.7205,157.828,157.271,157.3101,47460.0
2023-03-10 10:50:00,160.93,162.68,160.85,162.57,123363.0,157.271,158.9812,157.1928,158.8737,123363.0
2023-03-10 11:00:00,162.54,162.83,161.92,162.69,116194.0,158.8444,159.1278,158.2385,158.991,116194.0
2023-03-10 11:10:00,162.72,162.8,161.9,162.45,26811.0,159.0203,159.0985,158.2189,158.7564,26811.0
2023-03-10 11:20:00,162.59,162.94,162.4,162.79,62834.0,158.8932,159.2353,158.7076,159.0887,62834.0
2023-03-10 11:30:00,162.83,163.36,162.7,162.8,55824.0,159.1278,159.6457,159.0007,159.0985,55824.0
2023-03-10 11:40:00,162.81,162.91,162.08,162.4,31462.0,159.1082,159.206,158.3948,158.7076,31462.0
2023-03-10 11:50:00,162.35,162.79,162.18,162.61,48107.0,158.6587,159.0887,158.4926,158.9128,48107.0
2023-03-10 12:00:00,162.66,163.02,162.54,162.65,30363.0,158.9617,159.3135,158.8444,158.9519,30363.0
2023-03-10 12:10:00,162.66,162.85,162.29,162.3,67143.0,158.9617,159.1473,158.6001,158.6098,67143.0
2023-03-10 12:20:00,162.2,162.55,162.09,162.23,31128.0,158.5121,158.8542,158.4046,158.5414,31128.0
2023-03-10 12:30:00,162.23,162.84,162.18,162.67,43488.0,158.5414,159.1376,158.4926,158.9714,43488.0
2023-03-10 12:40:00,162.67,162.67,161.92,161.95,15834.0,158.9714,158.9714,158.2385,158.2678,15834.0
2023-03-10 12:50:00,162.0,162.04,161.12,161.22,52375.0,158.3167,158.3558,157.4567,157.5544,52375.0
2023-03-10 13:00:00,161.28,161.75,161.27,161.56,13934.0,157.613,158.0723,157.6033,157.8867,13934.0
2023-03-10 13:10:00,161.69,161.81,161.33,161.38,14749.0,158.0137,158.131,157.6619,157.7108,14749.0
2023-03-10 13:20:00,161.36,161.69,161.16,161.51,61887.0,157.6912,158.0137,157.4958,157.8378,61887.0
2023-03-10 13:30:00,161.47,161.56,161.23,161.38,61179.0,157.7987,157.8867,157.5642,157.7108,61179.0
2023-03-10 13:40:00,161.35,161.35,160.71,160.94,25376.0,157.6814,157.6814,157.056,157.2808,25376.0
2023-03-10 13:50:00,160.97,161.08,160.66,161.05,32131.0,157.3101,157.4176,157.0071,157.3883,32131.0
2023-03-10 14:00:00,161.05,161.9,160.72,161.81,48329.0,157.3883,158.2189,157.0658,158.131,48329.0
2023-03-10 14:10:00,161.96,162.22,161.31,161.59,19142.0,158.2776,158.5317,157.6424,157.916,19142.0
2023-03-10 14:20:00,161.66,161.81,161.39,161.64,70738.0,157.9844,158.131,157.7205,157.9648,70738.0
2023-03-10 14:30:00,161.64,162.18,161.63,161.95,57883.0,157.9648,158.4926,157.9551,158.2678,57883.0
2023-03-10 14:40:00,161.91,162.29,161.56,162.28,18589.0,158.2287,158.6001,157.8867,158.5903,18589.0
2023-03-10 14:50:00,162.3,162.45,161.95,162.22,27567.0,158.6098,158.7564,158.2678,158.5317,27567.0
2023-03-10 15:00:00,162.17,162.26,161.76,162.19,20237.0,158.4828,158.5708,158.0821,158.5023,20237.0
2023-03-10 15:10:00,162.1,162.41,161.79,161.79,43810.0,158.4144,158.7173,158.1114,158.1114,43810.0
2023-03-10 15:20:00,161.83,162.19,161.61,162.06,44263.0,158.1505,158.5023,157.9355,158.3753,44263.0
2023-03-10 15:30:00,162.06,162.12,161.33,161.33,68166.0,158.3753,158.4339,157.6619,157.6619,68166.0
2023-03-10 15:40:00,161.33,161.35,160.97,161.05,64596.0,157.6619,157.6814,157.3101,157.3883,64596.0
2023-03-10 15:50:00,161.03,161.63,160.95,161.51,174664.0,157.3687,157.9551,157.2905,157.8378,174664.0
2023-03-13 09:30:00,161.99,162.16,160.5,160.65,58976.0,158.3069,158.473,156.8508,156.9974,58976.0
2023-03-13 09:40:00,160.82,162.27,159.85,162.0,81602.0,157.1635,158.5805,156.2155,158.3167,81602.0
2023-03-13 09:50:00,162.0,163.46,161.99,163.18,43213.0,158.3167,159.7435,158.3069,159.4698,43213.0
2023-03-13 10:00:00,163.37,163.46,162.23,163.06,40836.0,159.6555,159.7435,158.5414,159.3526,40836.0
2023-03-13 10:10:00,163.12,163.22,161.47,161.65,24916.0,159.4112,159.5089,157.7987,157.9746,24916.0
2023-03-13 10:20:00,161.55,162.15,161.44,161.85,24055.0,157.8769,158.4633,157.7694,158.1701,24055.0
2023-03-13 10:30:00,161.94,162.69,161.94,162.47,55237.0,158.258,158.991,158.258,158.776,55237.0
2023-03-13 10:40:00,162.48,162.73,161.82,162.43,54287.0,158.7857,159.0301,158.1408,158.7369,54287.0
2023-03-13 10:50:00,162.39,163.13,161.79,162.96,77151.0,158.6978,159.421,158.1114,159.2548,77151.0
2023-03-13 11:00:00,163.05,163.79,162.79,163.44,54570.0,159.3428,160.066,159.0887,159.7239,54570.0
2023-03-13 11:10:00,163.6,163.77,163.26,163.49,60527.0,159.8803,160.0464,159.548,159.7728,60527.0
2023-03-13 11:20:00,163.53,164.25,163.18,164.06,51998.0,159.8119,160.5155,159.4698,160.3298,51998.0
2023-03-13 11:30:00,164.13,164.18,163.41,163.54,31106.0,160.3982,160.4471,159.6946,159.8216,31106.0
2023-03-13 11:40:00,163.64,164.27,163.63,164.27,32923.0,159.9194,160.5351,159.9096,160.5351,32923.0
2023-03-13 11:50:00,164.28,164.28,163.35,164.05,17005.0,160.5448,160.5448,159.636,160.3201,17005.0
2023-03-13 12:00:00,164.0,164.7,163.87,164.43,22745.0,160.2712,160.9553,160.1441,160.6914,22745.0
2023-03-13 12:10:00,164.41,164.52,163.79,163.93,24448.0,160.6719,160.7794,160.066,160.2028,24448.0
2023-03-13 12:20:00,164.06,164.07,163.36,163.91,18572.0,160.3298,160.3396,159.6457,160.1832,18572.0
2023-03-13 12:30:00,163.92,163.92,163.19,163.77,35217.0,160.193,160.193,159.4796,160.0464,35217.0
2023-03-13 12:40:00,163.77,164.13,163.13,163.41,18382.0,160.0464,160.3982,159.421,159.6946,18382.0
2023-03-13 12:50:00,163.3,163.92,163.19,163.85,20496.0,159.5871,160.193,159.4796,160.1246,20496.0
2023-03-13 13:00:00,163.97,163.97,163.41,163.89,21627.0,160.2419,160.2419,159.6946,160.1637,21627.0
2023-03-13 13:10:00,163.96,164.23,163.78,163.81,17818.0,160.2321,160.496,160.0562,160.0855,17818.0
2023-03-13 13:20:00,163.87,164.05,163.74,164.0,15936.0,160.1441,160.3201,160.0171,160.2712,15936.0
2023-03-13 13:30:00,164.05,164.58,163.75,164.53,23433.0,160.3201,160.838,160.0269,160.7891,23433.0
2023-03-13 13:40:00,164.53,164.72,164.28,164.42,29093.0,160.7891,160.9748,160.5448,160.6816,29093.0
2023-03-13 13:50:00,164.41,164.54,164.23,164.28,24647.0,160.6719,160.7989,160.496,160.5448,24647.0
2023-03-13 14:00:00,164.26,164.52,163.99,164.23,69428.0,160.5253,160.7794,160.2614,160.496,69428.0
2023-03-13 14:10:00,164.19,164.64,164.05,164.46,39738.0,160.4569,160.8966,160.3201,160.7207,39738.0
2023-03-13 14:20:00,164.41,164.73,164.13,164.28,21919.0,160.6719,160.9846,160.3982,160.5448,21919.0
2023-03-13 14:30:00,164.38,164.66,164.17,164.17,16616.0,160.6426,160.9162,160.4373,160.4373,16616.0
2023-03-13 14:40:00,164.3,164.75,164.26,164.6,20554.0,160.5644,161.0041,160.5253,160.8575,20554.0
2023-03-13 14:50:00,164.6,164.76,164.46,164.73,15717.0,160.8575,161.0139,160.7207,160.9846,15717.0
2023-03-13 15:00:00,164.64,164.89,164.18,164.18,24311.0,160.8966,161.141,160.4471,160.4471,24311.0
2023-03-13 15:10:00,164.23,164.48,164.0,164.06,37092.0,160.496,160.7403,160.2712,160.3298,37092.0
2023-03-13 15:20:00,164.08,164.08,163.31,163.52,22308.0,160.3494,160.3494,159.5969,159.8021,22308.0
2023-03-13 15:30:00,163.52,164.03,163.51,163.94,37317.0,159.8021,160.3005,159.7923,160.2126,37317.0
2023-03-13 15:40:00,163.96,164.0,163.17,163.17,73117.0,160.2321,160.2712,159.4601,159.4601,73117.0
2023-03-13 15:50:00,163.14,163.44,162.94,163.41,234437.0,159.4307,159.7239,159.2353,159.6946,234437.0
2023-03-14 09:30:00,165.96,166.86,164.93,165.18,39933.0,162.1866,163.0662,161.18,161.4244,39933.0
2023-03-14 09:40:00,165.15,165.41,164.38,164.72,21214.0,161.395,161.6491,160.6426,160.9748,21214.0
2023-03-14 09:50:00,164.66,165.07,164.34,164.67,11979.0,160.9162,161.3169,160.6035,160.926,11979.0
2023-03-14 10:00:00,164.67,165.54,164.45,165.54,16272.0,160.926,161.7762,160.711,161.7762,16272.0
2023-03-14 10:10:00,165.54,165.72,164.99,165.43,21158.0,161.7762,161.9521,161.2387,161.6687,21158.0
2023-03-14 10:20:00,165.49,166.19,165.32,166.11,18438.0,161.7273,162.4114,161.5612,162.3332,18438.0
2023-03-14 10:30:00,166.15,166.3,165.85,165.85,25892.0,162.3723,162.5189,162.0791,162.0791,25892.0
2023-03-14 10:40:00,165.81,166.45,165.76,166.34,32203.0,162.04,162.6655,161.9912,162.558,32203.0
2023-03-14 10:50:00,166.35,166.55,166.03,166.06,20587.0,162.5678,162.7632,162.255,162.2844,20587.0
2023-03-14 11:00:00,166.15,166.42,166.05,166.24,13651.0,162.3723,162.6362,162.2746,162.4603,13651.0
2023-03-14 11:10:00,166.18,166.41,166.12,166.32,15615.0,162.4016,162.6264,162.343,162.5384,15615.0
2023-03-14 11:20:00,166.31,166.45,165.99,166.11,23352.0,162.5287,162.6655,162.2159,162.3332,23352.0
2023-03-14 11:30:00,166.08,166.2,165.96,165.96,18166.0,162.3039,162.4212,162.1866,162.1866,18166.0
2023-03-14 11:40:00,165.93,165.93,165.37,165.37,14461.0,162.1573,162.1573,161.61,161.61,14461.0
2023-03-14 11:50:00,165.4,165.64,165.15,165.17,12214.0,161.6394,161.8739,161.395,161.4146,12214.0
2023-03-14 12:00:00,165.19,165.41,164.76,165.01,22504.0,161.4341,161.6491,161.0139,161.2582,22504.0
2023-03-14 12:10:00,164.97,165.07,164.81,164.83,20739.0,161.2191,161.3169,161.0628,161.0823,20739.0
2023-03-14 12:20:00,164.81,164.84,164.14,164.24,22218.0,161.0628,161.0921,160.408,160.5057,22218.0
2023-03-14 12:30:00,164.29,164.45,164.04,164.09,28378.0,160.5546,160.711,160.3103,160.3591,28378.0
2023-03-14 12:40:00,164.09,164.32,163.84,164.26,66237.0,160.3591,160.5839,160.1148,160.5253,66237.0
2023-03-14 12:50:00,164.33,164.33,163.55,163.89,12456.0,160.5937,160.5937,159.8314,160.1637,12456.0
2023-03-14 13:00:00,163.84,163.9,163.08,163.28,21964.0,160.1148,160.1735,159.3721,159.5676,21964.0
2023-03-14 13:10:00,163.17,163.19,162.51,162.86,9447.0,159.4601,159.4796,158.8151,159.1571,9447.0
2023-03-14 13:20:00,163.02,163.34,162.78,163.15,13466.0,159.3135,159.6262,159.0789,159.4405,13466.0
2023-03-14 13:30:00,163.08,163.6,163.05,163.59,13825.0,159.3721,159.8803,159.3428,159.8705,13825.0
2023-03-14 13:40:00,163.54,163.68,162.95,163.0,16993.0,159.8216,159.9585,159.2451,159.2939,16993.0
2023-03-14 13:50:00,163.06,163.13,162.75,163.01,18650.0,159.3526,159.421,159.0496,159.3037,18650.0
2023-03-14 14:00:00,163.09,163.15,162.56,162.79,13882.0,159.3819,159.4405,158.8639,159.0887,13882.0
2023-03-14 14:10:00,162.79,163.12,162.79,163.08,7807.0,159.0887,159.4112,159.0887,159.3721,7807.0
2023-03-14 14:20:00,163.02,163.59,162.9,163.5,9887.0,159.3135,159.8705,159.1962,159.7826,9887.0
2023-03-14 14:30:00,163.45,163.64,163.22,163.22,12700.0,159.7337,159.9194,159.5089,159.5089,12700.0
2023-03-14 14:40:00,163.22,163.41,162.97,163.13,25929.0,159.5089,159.6946,159.2646,159.421,25929.0
2023-03-14 14:50:00,163.08,163.5,162.96,163.02,14966.0,159.3721,159.7826,159.2548,159.3135,14966.0
2023-03-14 15:00:00,163.09,163.26,162.68,162.8,16967.0,159.3819,159.548,158.9812,159.0985,16967.0
2023-03-14 15:10:00,162.81,162.98,162.47,162.94,14650.0,159.1082,159.2744,158.776,159.2353,14650.0
2023-03-14 15:20:00,163.02,163.02,162.55,162.88,21482.0,159.3135,159.3135,158.8542,159.1767,21482.0
2023-03-14 15:30:00,162.88,163.59,162.79,163.34,26051.0,159.1767,159.8705,159.0887,159.6262,26051.0
2023-03-14 15:40:00,163.34,163.93,163.26,163.93,62123.0,159.6262,160.2028,159.548,160.2028,62123.0
2023-03-14 15:50:00,163.99,164.82,163.75,164.5,161151.0,160.2614,161.0725,160.0269,160.7598,161151.0
2023-03-15 09:30:00,162.0,163.16,161.67,162.46,33678.0,158.3167,159.4503,157.9942,158.7662,33678.0
2023-03-15 09:40:00,162.36,163.11,162.3,162.69,51461.0,158.6685,159.4014,158.6098,158.991,51461.0
2023-03-15 09:50:00,162.59,162.63,161.79,161.79,22197.0,158.8932,158.9323,158.1114,158.1114,22197.0
2023-03-15 10:00:00,161.35,161.87,161.26,161.43,26364.0,157.6814,158.1896,157.5935,157.7596,26364.0
2023-03-15 10:10:00,161.49,161.82,161.16,161.64,20440.0,157.8183,158.1408,157.4958,157.9648,20440.0
2023-03-15 10:20:00,161.68,162.1,161.59,161.65,23779.0,158.0039,158.4144,157.916,157.9746,23779.0
2023-03-15 10:30:00,161.61,161.78,160.64,160.71,47557.0,157.9355,158.1017,156.9876,157.056,47557.0
2023-03-15 10:40:00,160.71,160.91,160.12,160.25,33157.0,157.056,157.2514,156.4794,156.6065,33157.0
2023-03-15 10:50:00,160.27,161.66,160.2,161.29,47214.0,156.626,157.9844,156.5576,157.6228,47214.0
2023-03-15 11:00:00,161.27,161.5,160.92,161.41,17197.0,157.6033,157.828,157.2612,157.7401,17197.0
2023-03-15 11:10:00,161.43,161.91,161.34,161.87,12292.0,157.7596,158.2287,157.6717,158.1896,12292.0
2023-03-15 11:20:00,161.97,161.97,161.24,161.5,11507.0,158.2873,158.2873,157.5739,157.828,11507.0
2023-03-15 11:30:00,161.49,161.74,161.27,161.3,9666.0,157.8183,158.0626,157.6033,157.6326,9666.0
2023-03-15 11:40:00,161.3,161.85,161.26,161.58,10446.0,157.6326,158.1701,157.5935,157.9062,10446.0
2023-03-15 11:50:00,161.5,161.5,161.03,161.2,11221.0,157.828,157.828,157.3687,157.5349,11221.0
2023-03-15 12:00:00,161.26,161.46,161.04,161.08,10691.0,157.5935,157.7889,157.3785,157.4176,10691.0
2023-03-15 12:10:00,161.03,161.41,160.89,161.18,18016.0,157.3687,157.7401,157.2319,157.5153,18016.0
2023-03-15 12:20:00,161.13,161.2,160.85,161.12,19573.0,157.4664,157.5349,157.1928,157.4567,19573.0
2023-03-15 12:30:00,161.13,161.48,161.0,161.1,20156.0,157.4664,157.8085,157.3394,157.4371,20156.0
2023-03-15 12:40:00,161.13,161.41,160.99,161.37,10622.0,157.4664,157.7401,157.3296,157.701,10622.0
2023-03-15 12:50:00,161.34,161.34,160.89,161.13,12014.0,157.6717,157.6717,157.2319,157.4664,12014.0
2023-03-15 13:00:00,161.13,161.84,161.13,161.78,9402.0,157.4664,158.1603,157.4664,158.1017,9402.0
2023-03-15 13:10:00,161.8,162.23,161.8,162.12,10351.0,158.1212,158.5414,158.1212,158.4339,10351.0
2023-03-15 13:20:00,162.11,162.25,161.99,162.17,11457.0,158.4242,158.561,158.3069,158.4828,11457.0
2023-03-15 13:30:00,162.17,162.18,161.79,161.81,13483.0,158.4828,158.4926,158.1114,158.131,13483.0
2023-03-15 13:40:00,161.84,161.84,161.51,161.58,14599.0,158.1603,158.1603,157.8378,157.9062,14599.0
2023-03-15 13:50:00,161.59,162.14,161.58,161.93,12561.0,157.916,158.4535,157.9062,158.2483,12561.0
2023-03-15 14:00:00,161.96,162.01,161.63,161.84,10100.0,158.2776,158.3264,157.9551,158.1603,10100.0
2023-03-15 14:10:00,161.88,162.1,161.7,161.96,12360.0,158.1994,158.4144,158.0235,158.2776,12360.0
2023-03-15 14:20:00,161.97,163.05,161.93,162.65,16929.0,158.2873,159.3428,158.2483,158.9519,16929.0
2023-03-15 14:30:00,162.73,162.84,162.17,162.29,19290.0,159.0301,159.1376,158.4828,158.6001,19290.0
2023-03-15 14:40:00,162.28,162.5,162.02,162.05,26633.0,158.5903,158.8053,158.3362,158.3655,26633.0
2023-03-15 14:50:00,162.05,162.73,161.81,162.66,25252.0,158.3655,159.0301,158.131,158.9617,25252.0
2023-03-15 15:00:00,162.72,163.06,162.35,162.42,17578.0,159.0203,159.3526,158.6587,158.7271,17578.0
2023-03-15 15:10:00,162.3,162.74,162.26,162.56,25632.0,158.6098,159.0398,158.5708,158.8639,25632.0
2023-03-15 15:20:00,162.52,163.01,162.4,162.84,23317.0,158.8248,159.3037,158.7076,159.1376,23317.0
2023-03-15 15:30:00,162.84,163.04,162.43,162.65,22433.0,159.1376,159.333,158.7369,158.9519,22433.0
2023-03-15 15:40:00,162.58,162.81,162.24,162.59,30970.0,158.8835,159.1082,158.5512,158.8932,30970.0
2023-03-15 15:50:00,162.56,163.68,162.35,163.64,132723.0,158.8639,159.9585,158.6587,159.9194,132723.0
2023-03-16 09:30:00,162.5,163.42,162.25,163.42,23141.0,158.8053,159.7044,158.561,159.7044,23141.0
2023-03-16 09:40:00,163.37,163.79,163.24,163.24,23395.0,159.6555,160.066,159.5285,159.5285,23395.0
2023-03-16 09:50:00,163.22,163.76,162.91,163.59,13601.0,159.5089,160.0366,159.206,159.8705,13601.0
2023-03-16 10:00:00,163.59,163.85,162.64,162.64,14197.0,159.8705,160.1246,158.9421,158.9421,14197.0
2023-03-16 10:10:00,162.79,163.34,162.73,163.17,16728.0,159.0887,159.6262,159.0301,159.4601,16728.0
2023-03-16 10:20:00,163.13,163.52,162.93,163.52,17791.0,159.421,159.8021,159.2255,159.8021,17791.0
2023-03-16 10:30:00,163.52,163.62,163.22,163.56,28006.0,159.8021,159.8998,159.5089,159.8412,28006.0
2023-03-16 10:40:00,163.62,164.21,163.59,164.09,23963.0,159.8998,160.4764,159.8705,160.3591,23963.0
2023-03-16 10:50:00,164.15,165.5,164.15,165.38,45363.0,160.4178,161.7371,160.4178,161.6198,45363.0
2023-03-16 11:00:00,165.49,165.71,165.1,165.61,23336.0,161.7273,161.9423,161.3462,161.8446,23336.0
2023-03-16 11:10:00,165.56,165.74,165.15,165.25,27754.0,161.7957,161.9716,161.395,161.4928,27754.0
2023-03-16 11:20:00,165.32,165.92,165.28,165.8,23213.0,161.5612,162.1475,161.5221,162.0303,23213.0
2023-03-16 11:30:00,165.97,166.15,165.8,166.08,20557.0,162.1964,162.3723,162.0303,162.3039,20557.0
2023-03-16 11:40:00,166.08,166.37,166.04,166.23,18931.0,162.3039,162.5873,162.2648,162.4505,18931.0
2023-03-16 11:50:00,166.25,166.5,166.11,166.11,13838.0,162.47,162.7143,162.3332,162.3332,13838.0
2023-03-16 12:00:00,166.14,166.17,165.7,165.71,12845.0,162.3625,162.3919,161.9325,161.9423,12845.0
2023-03-16 12:10:00,165.71,166.03,165.58,165.88,19987.0,161.9423,162.255,161.8153,162.1084,19987.0
2023-03-16 12:20:00,165.9,166.01,165.81,165.95,10794.0,162.128,162.2355,162.04,162.1769,10794.0
2023-03-16 12:30:00,165.9,165.9,165.24,165.37,10328.0,162.128,162.128,161.483,161.61,10328.0
2023-03-16 12:40:00,165.34,165.4,165.03,165.34,12834.0,161.5807,161.6394,161.2778,161.5807,12834.0
2023-03-16 12:50:00,165.4,165.96,165.4,165.77,12353.0,161.6394,162.1866,161.6394,162.0009,12353.0
2023-03-16 13:00:00,165.76,165.92,165.63,165.71,24114.0,161.9912,162.1475,161.8641,161.9423,24114.0
2023-03-16 13:10:00,165.7,165.85,165.18,165.36,46271.0,161.9325,162.0791,161.4244,161.6003,46271.0
2023-03-16 13:20:00,165.33,165.79,165.33,165.75,10539.0,161.571,162.0205,161.571,161.9814,10539.0
2023-03-16 13:30:00,165.75,165.81,165.46,165.81,15440.0,161.9814,162.04,161.698,162.04,15440.0
2023-03-16 13:40:00,165.85,166.11,165.66,165.99,10488.0,162.0791,162.3332,161.8934,162.2159,10488.0
2023-03-16 13:50:00,165.99,166.11,165.74,166.01,13981.0,162.2159,162.3332,161.9716,162.2355,13981.0
2023-03-16 14:00:00,165.96,166.02,165.62,165.85,12750.0,162.1866,162.2453,161.8544,162.0791,12750.0
2023-03-16 14:10:00,165.87,165.96,165.65,165.91,8823.0,162.0987,162.1866,161.8837,162.1378,8823.0
2023-03-16 14:20:00,165.93,166.02,165.81,165.94,13309.0,162.1573,162.2453,162.04,162.1671,13309.0
2023-03-16 14:30:00,165.83,165.87,165.46,165.68,8735.0,162.0596,162.0987,161.698,161.913,8735.0
2023-03-16 14:40:00,165.72,165.93,165.67,165.7,11135.0,161.9521,162.1573,161.9032,161.9325,11135.0
2023-03-16 14:50:00,165.65,165.97,165.59,165.69,13845.0,161.8837,162.1964,161.825,161.9228,13845.0
2023-03-16 15:00:00,165.72,165.95,165.68,165.68,14907.0,161.9521,162.1769,161.913,161.913,14907.0
2023-03-16 15:10:00,165.66,166.14,165.66,166.13,24147.0,161.8934,162.3625,161.8934,162.3528,24147.0
2023-03-16 15:20:00,166.15,166.33,166.1,166.16,26388.0,162.3723,162.5482,162.3234,162.3821,26388.0
2023-03-16 15:30:00,166.19,166.41,166.11,166.26,38872.0,162.4114,162.6264,162.3332,162.4798,38872.0
2023-03-16 15:40:00,166.26,166.71,166.2,166.71,106671.0,162.4798,162.9196,162.4212,162.9196,106671.0
2023-03-16 15:50:00,166.77,166.84,166.2,166.37,136457.0,162.9782,163.0466,162.4212,162.5873,136457.0
2023-03-17 09:30:00,167.29,168.39,166.91,167.83,416198.0,163.4864,164.5614,163.115,164.0141,416198.0
2023-03-17 09:40:00,167.83,168.08,166.41,166.54,28621.0,164.0141,164.2584,162.6264,162.7534,28621.0
2023-03-17 09:50:00,166.54,166.63,165.77,165.89,16833.0,162.7534,162.8414,162.0009,162.1182,16833.0
2023-03-17 10:00:00,165.93,166.73,165.93,166.16,14067.0,162.1573,162.9391,162.1573,162.3821,14067.0
2023-03-17 10:10:00,166.11,166.18,165.5,165.89,12751.0,162.3332,162.4016,161.7371,162.1182,12751.0
2023-03-17 10:20:00,165.78,166.09,165.51,165.79,28964.0,162.0107,162.3137,161.7469,162.0205,28964.0
2023-03-17 10:30:00,165.8,166.04,165.18,165.56,17869.0,162.0303,162.2648,161.4244,161.7957,17869.0
2023-03-17 10:40:00,165.46,165.7,165.21,165.7,28644.0,161.698,161.9325,161.4537,161.9325,28644.0
2023-03-17 10:50:00,165.66,165.72,165.28,165.65,16426.0,161.8934,161.9521,161.5221,161.8837,16426.0
2023-03-17 11:00:00,165.62,165.64,164.68,164.8,20523.0,161.8544,161.8739,160.9357,161.053,20523.0
2023-03-17 11:10:00,164.8,165.16,164.63,165.07,26997.0,161.053,161.4048,160.8869,161.3169,26997.0
2023-03-17 11:20:00,165.13,165.24,164.26,164.63,8651.0,161.3755,161.483,160.5253,160.8869,8651.0
2023-03-17 11:30:00,164.6,164.93,164.53,164.54,8561.0,160.8575,161.18,160.7891,160.7989,8561.0
2023-03-17 11:40:00,164.55,164.55,163.78,164.15,17882.0,160.8087,160.8087,160.0562,160.4178,17882.0
2023-03-17 11:50:00,164.27,164.58,163.65,164.08,27148.0,160.5351,160.838,159.9291,160.3494,27148.0
2023-03-17 12:00:00,164.23,164.69,164.18,164.61,9074.0,160.496,160.9455,160.4471,160.8673,9074.0
2023-03-17 12:10:00,164.59,164.82,164.53,164.66,9783.0,160.8478,161.0725,160.7891,160.9162,9783.0
2023-03-17 12:20:00,164.7,164.88,164.5,164.81,7548.0,160.9553,161.1312,160.7598,161.0628,7548.0
2023-03-17 12:30:00,164.82,165.23,164.71,164.72,13689.0,161.0725,161.4732,160.965,160.9748,13689.0
2023-03-17 12:40:00,164.77,164.92,164.53,164.53,9901.0,161.0237,161.1703,160.7891,160.7891,9901.0
2023-03-17 12:50:00,164.57,164.69,164.35,164.62,10776.0,160.8282,160.9455,160.6132,160.8771,10776.0
2023-03-17 13:00:00,164.62,164.91,164.57,164.81,9799.0,160.8771,161.1605,160.8282,161.0628,9799.0
2023-03-17 13:10:00,164.88,165.08,164.83,165.02,9136.0,161.1312,161.3266,161.0823,161.268,9136.0
2023-03-17 13:20:00,165.09,165.19,164.86,164.91,7010.0,161.3364,161.4341,161.1116,161.1605,7010.0
2023-03-17 13:30:00,164.94,165.02,164.58,164.85,8189.0,161.1898,161.268,160.838,161.1019,8189.0
2023-03-17 13:40:00,164.81,165.27,164.56,165.13,16517.0,161.0628,161.5123,160.8185,161.3755,16517.0
2023-03-17 13:50:00,165.14,165.18,164.75,165.05,9329.0,161.3853,161.4244,161.0041,161.2973,9329.0
2023-03-17 14:00:00,165.1,165.58,164.9,164.93,34647.0,161.3462,161.8153,161.1507,161.18,34647.0
2023-03-17 14:10:00,164.9,164.9,164.45,164.75,22171.0,161.1507,161.1507,160.711,161.0041,22171.0
2023-03-17 14:20:00,164.79,164.9,164.36,164.36,18586.0,161.0432,161.1507,160.623,160.623,18586.0
2023-03-17 14:30:00,164.36,164.84,164.36,164.79,20755.0,160.623,161.0921,160.623,161.0432,20755.0
2023-03-17 14:40:00,164.72,164.8,164.39,164.43,23240.0,160.9748,161.053,160.6523,160.6914,23240.0
2023-03-17 14:50:00,164.36,164.97,164.1,164.91,16532.0,160.623,161.2191,160.3689,161.1605,16532.0
2023-03-17 15:00:00,165.04,165.09,164.64,164.74,19962.0,161.2875,161.3364,160.8966,160.9944,19962.0
2023-03-17 15:10:00,164.66,165.03,164.57,164.99,16254.0,160.9162,161.2778,160.8282,161.2387,16254.0
2023-03-17 15:20:00,164.96,165.12,164.83,164.96,13417.0,161.2094,161.3657,161.0823,161.2094,13417.0
2023-03-17 15:30:00,164.95,164.96,164.43,164.58,18308.0,161.1996,161.2094,160.6914,160.838,18308.0
2023-03-17 15:40:00,164.59,164.95,164.21,164.35,49916.0,160.8478,161.1996,160.4764,160.6132,49916.0
2023-03-17 15:50:00,164.79,164.83,164.18,164.54,148631.0,161.0432,161.0823,160.4471,160.7989,148631.0
2023-03-20 09:30:00,164.0,164.93,163.7,164.42,28215.0,160.2712,161.18,159.978,160.6816,28215.0
2023-03-20 09:40:00,164.44,165.04,164.34,164.92,19368.0,160.7012,161.2875,160.6035,161.1703,19368.0
2023-03-20 09:50:00,165.12,165.54,164.98,165.09,12889.0,161.3657,161.7762,161.2289,161.3364,12889.0
2023-03-20 10:00:00,165.09,165.43,164.61,164.74,8275.0,161.3364,161.6687,160.8673,160.9944,8275.0
2023-03-20 10:10:00,164.77,164.91,164.46,164.53,10377.0,161.0237,161.1605,160.7207,160.7891,10377.0
2023-03-20 10:20:00,164.53,164.89,164.44,164.64,19947.0,160.7891,161.141,160.7012,160.8966,19947.0
2023-03-20 10:30:00,164.57,164.86,164.47,164.7,8144.0,160.8282,161.1116,160.7305,160.9553,8144.0
2023-03-20 10:40:00,164.7,165.38,164.63,165.38,21010.0,160.9553,161.6198,160.8869,161.6198,21010.0
2023-03-20 10:50:00,165.35,165.42,165.11,165.39,9653.0,161.5905,161.6589,161.356,161.6296,9653.0
2023-03-20 11:00:00,165.38,165.61,165.29,165.34,10377.0,161.6198,161.8446,161.5319,161.5807,10377.0
2023-03-20 11:10:00,165.28,165.31,165.01,165.26,13802.0,161.5221,161.5514,161.2582,161.5025,13802.0
2023-03-20 11:20:00,165.26,165.57,165.2,165.51,10344.0,161.5025,161.8055,161.4439,161.7469,10344.0
2023-03-20 11:30:00,165.55,165.55,165.11,165.14,4356.0,161.7859,161.7859,161.356,161.3853,4356.0
2023-03-20 11:40:00,165.13,165.21,164.66,164.84,15171.0,161.3755,161.4537,160.9162,161.0921,15171.0
2023-03-20 11:50:00,164.9,164.9,164.41,164.46,19893.0,161.1507,161.1507,160.6719,160.7207,19893.0
2023-03-20 12:00:00,164.52,164.85,164.4,164.41,11057.0,160.7794,161.1019,160.6621,160.6719,11057.0
2023-03-20 12:10:00,164.47,164.54,164.18,164.38,6216.0,160.7305,160.7989,160.4471,160.6426,6216.0
2023-03-20 12:20:00,164.44,164.88,164.43,164.83,9372.0,160.7012,161.1312,160.6914,161.0823,9372.0
2023-03-20 12:30:00,164.85,164.98,164.53,164.91,9130.0,161.1019,161.2289,160.7891,161.1605,9130.0
2023-03-20 12:40:00,164.9,165.06,164.8,164.99,9363.0,161.1507,161.3071,161.053,161.2387,9363.0
2023-03-20 12:50:00,165.06,165.39,165.06,165.29,10203.0,161.3071,161.6296,161.3071,161.5319,10203.0
2023-03-20 13:00:00,165.29,165.71,165.27,165.65,8760.0,161.5319,161.9423,161.5123,161.8837,8760.0
2023-03-20 13:10:00,165.71,165.81,165.52,165.55,5963.0,161.9423,162.04,161.7566,161.7859,5963.0
2023-03-20 13:20:00,165.5,165.75,165.5,165.58,5899.0,161.7371,161.9814,161.7371,161.8153,5899.0
2023-03-20 13:30:00,165.69,165.84,165.52,165.61,10665.0,161.9228,162.0694,161.7566,161.8446,10665.0
2023-03-20 13:40:00,165.62,165.78,165.52,165.6,13965.0,161.8544,162.0107,161.7566,161.8348,13965.0
2023-03-20 13:50:00,165.56,165.62,165.42,165.56,9519.0,161.7957,161.8544,161.6589,161.7957,9519.0
2023-03-20 14:00:00,165.54,165.64,165.33,165.37,7634.0,161.7762,161.8739,161.571,161.61,7634.0
2023-03-20 14:10:00,165.37,165.49,165.05,165.16,10739.0,161.61,161.7273,161.2973,161.4048,10739.0
2023-03-20 14:20:00,165.24,165.4,165.15,165.22,9092.0,161.483,161.6394,161.395,161.4635,9092.0
2023-03-20 14:30:00,165.19,165.24,164.59,164.63,11842.0,161.4341,161.483,160.8478,160.8869,11842.0
2023-03-20 14:40:00,164.58,164.92,164.52,164.83,10023.0,160.838,161.1703,160.7794,161.0823,10023.0
2023-03-20 14:50:00,164.91,165.18,164.69,164.75,10110.0,161.1605,161.4244,160.9455,161.0041,10110.0
2023-03-20 15:00:00,164.69,164.81,164.56,164.56,9173.0,160.9455,161.0628,160.8185,160.8185,9173.0
2023-03-20 15:10:00,164.5,164.66,164.46,164.59,16226.0,160.7598,160.9162,160.7207,160.8478,16226.0
2023-03-20 15:20:00,164.68,165.1,164.46,165.07,8246.0,160.9357,161.3462,160.7207,161.3169,8246.0
2023-03-20 15:30:00,165.05,165.28,164.99,165.2,11703.0,161.2973,161.5221,161.2387,161.4439,11703.0
2023-03-20 15:40:00,165.16,165.62,165.16,165.62,21679.0,161.4048,161.8544,161.4048,161.8544,21679.0
2023-03-20 15:50:00,165.84,165.95,165.39,165.78,190956.0,162.0694,162.1769,161.6296,162.0107,190956.0
2023-03-21 09:30:00,166.65,166.75,165.6,166.64,36568.0,162.8609,162.9587,161.8348,162.8512,36568.0
2023-03-21 09:40:00,166.64,166.99,166.43,166.72,12049.0,162.8512,163.1932,162.6459,162.9293,12049.0
2023-03-21 09:50:00,166.81,166.92,166.31,166.31,12631.0,163.0173,163.1248,162.5287,162.5287,12631.0
2023-03-21 10:00:00,166.22,166.46,165.8,165.8,14834.0,162.4407,162.6753,162.0303,162.0303,14834.0
2023-03-21 10:10:00,165.82,166.16,165.71,165.98,15219.0,162.0498,162.3821,161.9423,162.2062,15219.0
2023-03-21 10:20:00,165.97,166.18,165.83,166.05,15234.0,162.1964,162.4016,162.0596,162.2746,15234.0
2023-03-21 10:30:00,166.02,166.02,165.72,165.88,8297.0,162.2453,162.2453,161.9521,162.1084,8297.0
2023-03-21 10:40:00,165.91,166.14,165.64,166.07,10554.0,162.1378,162.3625,161.8739,162.2941,10554.0
2023-03-21 10:50:00,166.13,166.13,165.85,165.98,8455.0,162.3528,162.3528,162.0791,162.2062,8455.0
2023-03-21 11:00:00,165.96,166.26,165.87,166.19,9713.0,162.1866,162.4798,162.0987,162.4114,9713.0
2023-03-21 11:10:00,166.17,166.39,166.07,166.31,6286.0,162.3919,162.6068,162.2941,162.5287,6286.0
2023-03-21 11:20:00,166.34,166.42,166.24,166.25,7671.0,162.558,162.6362,162.4603,162.47,7671.0
2023-03-21 11:30:00,166.31,166.42,165.94,165.96,11519.0,162.5287,162.6362,162.1671,162.1866,11519.0
2023-03-21 11:40:00,165.99,166.03,165.67,165.74,9020.0,162.2159,162.255,161.9032,161.9716,9020.0
2023-03-21 11:50:00,165.74,165.79,165.4,165.56,10261.0,161.9716,162.0205,161.6394,161.7957,10261.0
2023-03-21 12:00:00,165.57,165.63,165.42,165.63,13974.0,161.8055,161.8641,161.6589,161.8641,13974.0
2023-03-21 12:10:00,165.58,165.69,165.38,165.59,5061.0,161.8153,161.9228,161.6198,161.825,5061.0
2023-03-21 12:20:00,165.61,165.63,165.41,165.56,6394.0,161.8446,161.8641,161.6491,161.7957,6394.0
2023-03-21 12:30:00,165.58,165.69,165.5,165.58,5863.0,161.8153,161.9228,161.7371,161.8153,5863.0
2023-03-21 12:40:00,165.5,165.51,165.25,165.28,7490.0,161.7371,161.7469,161.4928,161.5221,7490.0
2023-03-21 12:50:00,165.28,165.66,165.28,165.66,13027.0,161.5221,161.8934,161.5221,161.8934,13027.0
2023-03-21 13:00:00,165.66,165.68,165.4,165.64,5014.0,161.8934,161.913,161.6394,161.8739,5014.0
2023-03-21 13:10:00,165.68,165.86,165.59,165.68,6249.0,161.913,162.0889,161.825,161.913,6249.0
2023-03-21 13:20:00,165.69,165.74,165.58,165.63,8978.0,161.9228,161.9716,161.8153,161.8641,8978.0
2023-03-21 13:30:00,165.66,165.94,165.6,165.85,8673.0,161.8934,162.1671,161.8348,162.0791,8673.0
2023-03-21 13:40:00,165.82,166.09,165.75,165.94,18202.0,162.0498,162.3137,161.9814,162.1671,18202.0
2023-03-21 13:50:00,165.89,165.92,165.44,165.46,11264.0,162.1182,162.1475,161.6784,161.698,11264.0
2023-03-21 14:00:00,165.46,165.6,165.4,165.44,9440.0,161.698,161.8348,161.6394,161.6784,9440.0
2023-03-21 14:10:00,165.44,165.58,165.18,165.24,19972.0,161.6784,161.8153,161.4244,161.483,19972.0
2023-03-21 14:20:00,165.25,165.39,165.14,165.21,13672.0,161.4928,161.6296,161.3853,161.4537,13672.0
2023-03-21 14:30:00,165.25,165.52,165.2,165.37,13656.0,161.4928,161.7566,161.4439,161.61,13656.0
2023-03-21 14:40:00,165.41,165.57,165.32,165.54,14042.0,161.6491,161.8055,161.5612,161.7762,14042.0
2023-03-21 14:50:00,165.55,165.81,165.48,165.7,16509.0,161.7859,162.04,161.7175,161.9325,16509.0
2023-03-21 15:00:00,165.67,166.0,165.64,165.95,19470.0,161.9032,162.2257,161.8739,162.1769,19470.0
2023-03-21 15:10:00,166.0,166.35,165.99,166.24,12818.0,162.2257,162.5678,162.2159,162.4603,12818.0
2023-03-21 15:20:00,166.26,166.36,165.95,165.99,20359.0,162.4798,162.5775,162.1769,162.2159,20359.0
2023-03-21 15:30:00,166.03,166.54,165.9,166.5,23056.0,162.255,162.7534,162.128,162.7143,23056.0
2023-03-21 15:40:00,166.54,166.83,166.39,166.53,41411.0,162.7534,163.0368,162.6068,162.7437,41411.0
2023-03-21 15:50:00,166.62,166.62,166.2,166.34,142055.0,162.8316,162.8316,162.4212,162.558,142055.0
2023-03-22 09:30:00,165.39,165.48,164.95,165.35,23009.0,161.6296,161.7175,161.1996,161.5905,23009.0
2023-03-22 09:40:00,165.47,165.59,165.26,165.36,17334.0,161.7078,161.825,161.5025,161.6003,17334.0
2023-03-22 09:50:00,165.68,165.94,165.51,165.76,7340.0,161.913,162.1671,161.7469,161.9912,7340.0
2023-03-22 10:00:00,165.8,165.8,165.28,165.34,17671.0,162.0303,162.0303,161.5221,161.5807,17671.0
2023-03-22 10:10:00,165.44,165.49,165.0,165.41,15834.0,161.6784,161.7273,161.2485,161.6491,15834.0
2023-03-22 10:20:00,165.47,165.7,165.41,165.68,16800.0,161.7078,161.9325,161.6491,161.913,16800.0
2023-03-22 10:30:00,165.72,165.72,165.26,165.26,16499.0,161.9521,161.9521,161.5025,161.5025,16499.0
2023-03-22 10:40:00,165.23,165.52,164.93,165.1,47619.0,161.4732,161.7566,161.18,161.3462,47619.0
2023-03-22 10:50:00,165.15,165.26,164.83,164.96,17642.0,161.395,161.5025,161.0823,161.2094,17642.0
2023-03-22 11:00:00,165.0,165.03,164.72,164.72,15672.0,161.2485,161.2778,160.9748,160.9748,15672.0
2023-03-22 11:10:00,164.64,164.75,164.38,164.43,29594.0,160.8966,161.0041,160.6426,160.6914,29594.0
2023-03-22 11:20:00,164.41,164.43,164.15,164.2,17597.0,160.6719,160.6914,160.4178,160.4666,17597.0
2023-03-22 11:30:00,164.22,164.39,164.18,164.28,23522.0,160.4862,160.6523,160.4471,160.5448,23522.0
2023-03-22 11:40:00,164.29,164.44,164.06,164.43,15855.0,160.5546,160.7012,160.3298,160.6914,15855.0
2023-03-22 11:50:00,164.43,164.62,164.36,164.59,7027.0,160.6914,160.8771,160.623,160.8478,7027.0
2023-03-22 12:00:00,164.61,164.61,164.22,164.22,13010.0,160.8673,160.8673,160.4862,160.4862,13010.0
2023-03-22 12:10:00,164.2,164.21,163.97,164.05,10055.0,160.4666,160.4764,160.2419,160.3201,10055.0
2023-03-22 12:20:00,164.03,164.12,163.96,163.99,20467.0,160.3005,160.3885,160.2321,160.2614,20467.0
2023-03-22 12:30:00,163.98,164.09,163.86,164.04,15731.0,160.2516,160.3591,160.1344,160.3103,15731.0
2023-03-22 12:40:00,164.05,164.27,163.97,164.24,7517.0,160.3201,160.5351,160.2419,160.5057,7517.0
2023-03-22 12:50:00,164.25,164.25,163.96,163.97,5913.0,160.5155,160.5155,160.2321,160.2419,5913.0
2023-03-22 13:00:00,163.99,164.01,163.71,163.77,7144.0,160.2614,160.281,159.9878,160.0464,7144.0
2023-03-22 13:10:00,163.81,163.9,163.8,163.87,7025.0,160.0855,160.1735,160.0757,160.1441,7025.0
2023-03-22 13:20:00,163.89,164.03,163.84,164.03,8573.0,160.1637,160.3005,160.1148,160.3005,8573.0
2023-03-22 13:30:00,164.04,164.1,163.93,163.95,7150.0,160.3103,160.3689,160.2028,160.2223,7150.0
2023-03-22 13:40:00,163.93,164.04,163.83,164.03,6282.0,160.2028,160.3103,160.1051,160.3005,6282.0
2023-03-22 13:50:00,164.03,164.15,163.71,163.89,16239.0,160.3005,160.4178,159.9878,160.1637,16239.0
2023-03-22 14:00:00,164.08,164.99,163.99,164.5,31179.0,160.3494,161.2387,160.2614,160.7598,31179.0
2023-03-22 14:10:00,164.62,164.73,163.77,164.45,16905.0,160.8771,160.9846,160.0464,160.711,16905.0
2023-03-22 14:20:00,164.38,164.38,163.93,164.12,10373.0,160.6426,160.6426,160.2028,160.3885,10373.0
2023-03-22 14:30:00,164.18,164.5,163.31,163.92,22409.0,160.4471,160.7598,159.5969,160.193,22409.0
2023-03-22 14:40:00,164.08,165.38,164.08,165.04,39252.0,160.3494,161.6198,160.3494,161.2875,39252.0
2023-03-22 14:50:00,164.95,165.13,163.55,163.62,18625.0,161.1996,161.3755,159.8314,159.8998,18625.0
2023-03-22 15:00:00,163.53,163.78,162.63,162.92,52288.0,159.8119,160.0562,158.9323,159.2157,52288.0
2023-03-22 15:10:00,162.97,163.91,162.88,163.66,13503.0,159.2646,160.1832,159.1767,159.9389,13503.0
2023-03-22 15:20:00,163.64,164.27,163.62,164.0,16224.0,159.9194,160.5351,159.8998,160.2712,16224.0
2023-03-22 15:30:00,164.01,164.15,163.01,163.18,24435.0,160.281,160.4178,159.3037,159.4698,24435.0
2023-03-22 15:40:00,163.28,163.39,162.52,162.83,26096.0,159.5676,159.6751,158.8248,159.1278,26096.0
2023-03-22 15:50:00,162.7,162.78,161.32,161.36,94682.0,159.0007,159.0789,157.6521,157.6912,94682.0
2023-03-23 09:30:00,162.0,162.77,162.0,162.74,33771.0,158.3167,159.0692,158.3167,159.0398,33771.0
2023-03-23 09:40:00,162.72,163.64,162.53,163.64,13004.0,159.0203,159.9194,158.8346,159.9194,13004.0
2023-03-23 09:50:00,163.82,164.17,163.64,164.01,6836.0,160.0953,160.4373,159.9194,160.281,6836.0
2023-03-23 10:00:00,164.13,164.72,163.88,164.68,13207.0,160.3982,160.9748,160.1539,160.9357,13207.0
2023-03-23 10:10:00,164.75,165.1,164.66,165.02,24600.0,161.0041,161.3462,160.9162,161.268,24600.0
2023-03-23 10:20:00,165.05,165.06,164.36,164.36,16467.0,161.2973,161.3071,160.623,160.623,16467.0
2023-03-23 10:30:00,164.37,164.41,163.88,164.41,23937.0,160.6328,160.6719,160.1539,160.6719,23937.0
2023-03-23 10:40:00,164.4,164.95,164.31,164.95,10861.0,160.6621,161.1996,160.5741,161.1996,10861.0
2023-03-23 10:50:00,164.96,165.17,164.92,165.11,9434.0,161.2094,161.4146,161.1703,161.356,9434.0
2023-03-23 11:00:00,165.12,165.45,165.07,165.17,15242.0,161.3657,161.6882,161.3169,161.4146,15242.0
2023-03-23 11:10:00,165.18,165.4,165.15,165.19,8983.0,161.4244,161.6394,161.395,161.4341,8983.0
2023-03-23 11:20:00,165.15,165.32,164.74,164.83,21125.0,161.395,161.5612,160.9944,161.0823,21125.0
2023-03-23 11:30:00,164.91,165.08,164.62,164.95,5320.0,161.1605,161.3266,160.8771,161.1996,5320.0
2023-03-23 11:40:00,164.91,165.1,164.64,164.81,5617.0,161.1605,161.3462,160.8966,161.0628,5617.0
2023-03-23 11:50:00,164.86,164.95,164.69,164.82,16654.0,161.1116,161.1996,160.9455,161.0725,16654.0
2023-03-23 12:00:00,164.8,164.84,164.28,164.28,26413.0,161.053,161.0921,160.5448,160.5448,26413.0
2023-03-23 12:10:00,164.25,164.36,163.82,164.12,29074.0,160.5155,160.623,160.0953,160.3885,29074.0
2023-03-23 12:20:00,164.11,164.26,164.0,164.06,17288.0,160.3787,160.5253,160.2712,160.3298,17288.0
2023-03-23 12:30:00,164.12,164.19,163.73,163.77,32151.0,160.3885,160.4569,160.0073,160.0464,32151.0
2023-03-23 12:40:00,163.73,163.76,163.09,163.38,107945.0,160.0073,160.0366,159.3819,159.6653,107945.0
2023-03-23 12:50:00,163.31,163.31,162.72,162.87,20050.0,159.5969,159.5969,159.0203,159.1669,20050.0
2023-03-23 13:00:00,162.76,162.86,162.5,162.53,79755.0,159.0594,159.1571,158.8053,158.8346,79755.0
2023-03-23 13:10:00,162.54,162.61,162.21,162.52,55456.0,158.8444,158.9128,158.5219,158.8248,55456.0
2023-03-23 13:20:00,162.54,162.57,161.5,161.7,822639.0,158.8444,158.8737,157.828,158.0235,822639.0
2023-03-23 13:30:00,161.74,162.27,161.71,162.06,245713.0,158.0626,158.5805,158.0333,158.3753,245713.0
2023-03-23 13:40:00,162.05,162.24,161.78,161.86,35096.0,158.3655,158.5512,158.1017,158.1798,35096.0
2023-03-23 13:50:00,161.9,161.9,161.57,161.63,17208.0,158.2189,158.2189,157.8964,157.9551,17208.0
2023-03-23 14:00:00,161.73,161.86,161.31,161.36,26813.0,158.0528,158.1798,157.6424,157.6912,26813.0
2023-03-23 14:10:00,161.33,161.72,161.19,161.2,18724.0,157.6619,158.043,157.5251,157.5349,18724.0
2023-03-23 14:20:00,161.14,161.17,160.8,160.8,30881.0,157.4762,157.5055,157.1439,157.1439,30881.0
2023-03-23 14:30:00,160.75,160.93,160.55,160.65,10250.0,157.0951,157.271,156.8996,156.9974,10250.0
2023-03-23 14:40:00,160.66,160.66,159.98,160.25,20773.0,157.0071,157.0071,156.3426,156.6065,20773.0
2023-03-23 14:50:00,160.2,160.28,159.47,160.11,22975.0,156.5576,156.6358,155.8442,156.4696,22975.0
2023-03-23 15:00:00,160.16,161.28,159.93,160.47,58735.0,156.5185,157.613,156.2937,156.8215,58735.0
2023-03-23 15:10:00,160.52,160.8,159.77,159.77,34830.0,156.8703,157.1439,156.1374,156.1374,34830.0
2023-03-23 15:20:00,159.83,160.35,159.39,160.0,17658.0,156.196,156.7042,155.766,156.3621,17658.0
2023-03-23 15:30:00,159.99,160.19,159.7,160.05,47921.0,156.3524,156.5478,156.069,156.411,47921.0
2023-03-23 15:40:00,160.05,160.69,159.84,160.56,181718.0,156.411,157.0364,156.2058,156.9094,181718.0
2023-03-23 15:50:00,160.57,161.52,160.57,161.12,262869.0,156.9192,157.8476,156.9192,157.4567,262869.0
2023-03-24 09:30:00,161.0,161.09,160.08,160.49,48728.0,157.3394,157.4274,156.4403,156.841,48728.0
2023-03-24 09:40:00,160.62,160.83,159.96,160.09,10093.0,156.968,157.1733,156.323,156.4501,10093.0
2023-03-24 09:50:00,160.16,161.6,160.16,161.58,10442.0,156.5185,157.9258,156.5185,157.9062,10442.0
2023-03-24 10:00:00,161.6,161.97,161.43,161.58,13134.0,157.9258,158.2873,157.7596,157.9062,13134.0
2023-03-24 10:10:00,161.46,162.07,161.32,161.47,44478.0,157.7889,158.3851,157.6521,157.7987,44478.0
2023-03-24 10:20:00,161.5,162.9,161.43,162.7,22105.0,157.828,159.1962,157.7596,159.0007,22105.0
2023-03-24 10:30:00,162.7,163.0,162.48,162.71,15465.0,159.0007,159.2939,158.7857,159.0105,15465.0
2023-03-24 10:40:00,162.7,162.73,162.27,162.33,34094.0,159.0007,159.0301,158.5805,158.6392,34094.0
2023-03-24 10:50:00,162.29,162.41,162.07,162.28,15380.0,158.6001,158.7173,158.3851,158.5903,15380.0
2023-03-24 11:00:00,162.25,162.56,161.93,161.93,25904.0,158.561,158.8639,158.2483,158.2483,25904.0
2023-03-24 11:10:00,161.93,162.02,161.59,161.74,18632.0,158.2483,158.3362,157.916,158.0626,18632.0
2023-03-24 11:20:00,161.78,162.01,161.67,161.78,24934.0,158.1017,158.3264,157.9942,158.1017,24934.0
2023-03-24 11:30:00,161.77,161.96,161.54,161.79,10260.0,158.0919,158.2776,157.8671,158.1114,10260.0
2023-03-24 11:40:00,161.8,162.62,161.8,162.26,15243.0,158.1212,158.9226,158.1212,158.5708,15243.0
2023-03-24 11:50:00,162.2,162.49,162.1,162.27,10365.0,158.5121,158.7955,158.4144,158.5805,10365.0
2023-03-24 12:00:00,162.33,162.6,162.09,162.28,31881.0,158.6392,158.903,158.4046,158.5903,31881.0
2023-03-24 12:10:00,162.31,162.4,162.13,162.25,19843.0,158.6196,158.7076,158.4437,158.561,19843.0
2023-03-24 12:20:00,162.29,162.6,162.23,162.49,19554.0,158.6001,158.903,158.5414,158.7955,19554.0
2023-03-24 12:30:00,162.52,162.76,162.36,162.67,20180.0,158.8248,159.0594,158.6685,158.9714,20180.0
2023-03-24 12:40:00,162.71,162.99,162.64,162.9,21950.0,159.0105,159.2842,158.9421,159.1962,21950.0
2023-03-24 12:50:00,162.9,163.03,162.68,162.82,28338.0,159.1962,159.3232,158.9812,159.118,28338.0
2023-03-24 13:00:00,162.85,163.0,162.3,162.37,40797.0,159.1473,159.2939,158.6098,158.6783,40797.0
2023-03-24 13:10:00,162.35,162.6,162.32,162.48,44689.0,158.6587,158.903,158.6294,158.7857,44689.0
2023-03-24 13:20:00,162.46,162.91,162.34,162.73,33198.0,158.7662,159.206,158.6489,159.0301,33198.0
2023-03-24 13:30:00,162.75,163.38,162.75,163.13,30403.0,159.0496,159.6653,159.0496,159.421,30403.0
2023-03-24 13:40:00,163.17,163.24,162.97,163.0,23336.0,159.4601,159.5285,159.2646,159.2939,23336.0
2023-03-24 13:50:00,162.99,163.29,162.97,163.22,29027.0,159.2842,159.5773,159.2646,159.5089,29027.0
2023-03-24 14:00:00,163.25,163.5,163.19,163.28,27354.0,159.5382,159.7826,159.4796,159.5676,27354.0
2023-03-24 14:10:00,163.35,163.79,163.3,163.6,38520.0,159.636,160.066,159.5871,159.8803,38520.0
2023-03-24 14:20:00,163.59,163.7,163.39,163.49,20689.0,159.8705,159.978,159.6751,159.7728,20689.0
2023-03-24 14:30:00,163.49,164.33,163.47,164.22,41650.0,159.7728,160.5937,159.7532,160.4862,41650.0
2023-03-24 14:40:00,164.18,164.58,164.1,164.51,12789.0,160.4471,160.838,160.3689,160.7696,12789.0
2023-03-24 14:50:00,164.5,164.62,164.35,164.45,17656.0,160.7598,160.8771,160.6132,160.711,17656.0
2023-03-24 15:00:00,164.47,164.5,164.18,164.27,11552.0,160.7305,160.7598,160.4471,160.5351,11552.0
2023-03-24 15:10:00,164.3,164.56,164.13,164.55,20233.0,160.5644,160.8185,160.3982,160.8087,20233.0
2023-03-24 15:20:00,164.56,164.83,164.51,164.64,19706.0,160.8185,161.0823,160.7696,160.8966,19706.0
2023-03-24 15:30:00,164.65,164.94,164.59,164.7,33824.0,160.9064,161.1898,160.8478,160.9553,33824.0
2023-03-24 15:40:00,164.66,164.75,164.06,164.22,33858.0,160.9162,161.0041,160.3298,160.4862,33858.0
2023-03-24 15:50:00,164.17,164.24,163.75,164.24,116257.0,160.4373,160.5057,160.0269,160.5057,116257.0
2023-03-27 09:30:00,166.05,166.72,165.0,165.83,43773.0,162.2746,162.9293,161.2485,162.0596,43773.0
2023-03-27 09:40:00,166.1,166.8,166.03,166.71,12604.0,162.3234,163.0075,162.255,162.9196,12604.0
2023-03-27 09:50:00,166.76,166.8,165.6,165.91,9908.0,162.9684,163.0075,161.8348,162.1378,9908.0
2023-03-27 10:00:00,165.77,165.77,164.83,164.86,15942.0,162.0009,162.0009,161.0823,161.1116,15942.0
2023-03-27 10:10:00,164.98,165.06,164.59,164.61,12050.0,161.2289,161.3071,160.8478,160.8673,12050.0
2023-03-27 10:20:00,164.66,164.79,164.31,164.49,23779.0,160.9162,161.0432,160.5741,160.75,23779.0
2023-03-27 10:30:00,164.49,164.82,164.38,164.8,14227.0,160.75,161.0725,160.6426,161.053,14227.0
2023-03-27 10:40:00,164.83,165.06,164.53,165.06,14935.0,161.0823,161.3071,160.7891,161.3071,14935.0
2023-03-27 10:50:00,165.13,165.62,165.12,165.28,9488.0,161.3755,161.8544,161.3657,161.5221,9488.0
2023-03-27 11:00:00,165.17,165.33,165.0,165.0,4556.0,161.4146,161.571,161.2485,161.2485,4556.0
2023-03-27 11:10:00,164.97,165.25,164.82,164.86,7004.0,161.2191,161.4928,161.0725,161.1116,7004.0
2023-03-27 11:20:00,164.84,165.53,164.82,165.51,9172.0,161.0921,161.7664,161.0725,161.7469,9172.0
2023-03-27 11:30:00,165.51,165.72,165.4,165.5,9057.0,161.7469,161.9521,161.6394,161.7371,9057.0
2023-03-27 11:40:00,165.52,165.76,165.44,165.68,11478.0,161.7566,161.9912,161.6784,161.913,11478.0
2023-03-27 11:50:00,165.61,165.62,165.04,165.08,3723.0,161.8446,161.8544,161.2875,161.3266,3723.0
2023-03-27 12:00:00,165.13,165.27,164.87,164.98,8232.0,161.3755,161.5123,161.1214,161.2289,8232.0
2023-03-27 12:10:00,165.04,165.29,164.96,165.28,4875.0,161.2875,161.5319,161.2094,161.5221,4875.0
2023-03-27 12:20:00,165.3,165.47,165.28,165.43,7088.0,161.5416,161.7078,161.5221,161.6687,7088.0
2023-03-27 12:30:00,165.51,165.52,165.36,165.44,6926.0,161.7469,161.7566,161.6003,161.6784,6926.0
2023-03-27 12:40:00,165.38,165.54,165.28,165.37,10910.0,161.6198,161.7762,161.5221,161.61,10910.0
2023-03-27 12:50:00,165.33,165.47,165.33,165.47,11807.0,161.571,161.7078,161.571,161.7078,11807.0
2023-03-27 13:00:00,165.55,165.79,165.48,165.64,15980.0,161.7859,162.0205,161.7175,161.8739,15980.0
2023-03-27 13:10:00,165.6,165.72,165.4,165.56,12710.0,161.8348,161.9521,161.6394,161.7957,12710.0
2023-03-27 13:20:00,165.52,166.0,165.52,165.9,12849.0,161.7566,162.2257,161.7566,162.128,12849.0
2023-03-27 13:30:00,165.96,166.0,165.81,165.87,22655.0,162.1866,162.2257,162.04,162.0987,22655.0
2023-03-27 13:40:00,165.83,165.97,165.79,165.97,11299.0,162.0596,162.1964,162.0205,162.1964,11299.0
2023-03-27 13:50:00,165.89,165.95,165.45,165.5,9874.0,162.1182,162.1769,161.6882,161.7371,9874.0
2023-03-27 14:00:00,165.49,165.49,165.2,165.29,36017.0,161.7273,161.7273,161.4439,161.5319,36017.0
2023-03-27 14:10:00,165.33,165.59,165.33,165.52,8206.0,161.571,161.825,161.571,161.7566,8206.0
2023-03-27 14:20:00,165.54,165.96,165.52,165.95,9384.0,161.7762,162.1866,161.7566,162.1769,9384.0
2023-03-27 14:30:00,165.91,166.28,165.89,166.27,30937.0,162.1378,162.4994,162.1182,162.4896,30937.0
2023-03-27 14:40:00,166.27,166.51,166.21,166.27,16797.0,162.4896,162.7241,162.4309,162.4896,16797.0
2023-03-27 14:50:00,166.32,166.48,166.13,166.48,37441.0,162.5384,162.6948,162.3528,162.6948,37441.0
2023-03-27 15:00:00,166.52,166.52,165.99,166.15,13808.0,162.7339,162.7339,162.2159,162.3723,13808.0
2023-03-27 15:10:00,166.13,166.19,165.91,166.17,19957.0,162.3528,162.4114,162.1378,162.3919,19957.0
2023-03-27 15:20:00,166.17,166.26,165.99,166.13,9775.0,162.3919,162.4798,162.2159,162.3528,9775.0
2023-03-27 15:30:00,166.2,166.29,165.88,165.88,20999.0,162.4212,162.5091,162.1084,162.1084,20999.0
2023-03-27 15:40:00,165.91,166.06,165.84,165.89,15153.0,162.1378,162.2844,162.0694,162.1182,15153.0
2023-03-27 15:50:00,165.86,166.03,165.53,165.79,87585.0,162.0889,162.255,161.7664,162.0205,87585.0
2023-03-28 09:30:00,165.57,166.0,165.0,165.02,35226.0,161.8055,162.2257,161.2485,161.268,35226.0
2023-03-28 09:40:00,165.0,165.32,165.0,165.25,25829.0,161.2485,161.5612,161.2485,161.4928,25829.0
2023-03-28 09:50:00,165.4,165.44,165.08,165.44,24858.0,161.6394,161.6784,161.3266,161.6784,24858.0
2023-03-28 10:00:00,165.42,165.81,165.26,165.8,20785.0,161.6589,162.04,161.5025,162.0303,20785.0
2023-03-28 10:10:00,165.76,165.77,165.35,165.35,5978.0,161.9912,162.0009,161.5905,161.5905,5978.0
2023-03-28 10:20:00,165.45,165.45,165.0,165.11,11191.0,161.6882,161.6882,161.2485,161.356,11191.0
2023-03-28 10:30:00,165.11,165.11,164.47,164.54,9494.0,161.356,161.356,160.7305,160.7989,9494.0
2023-03-28 10:40:00,164.49,164.76,164.42,164.72,5284.0,160.75,161.0139,160.6816,160.9748,5284.0
2023-03-28 10:50:00,164.7,164.72,164.59,164.64,6583.0,160.9553,160.9748,160.8478,160.8966,6583.0
2023-03-28 11:00:00,164.63,164.92,164.62,164.77,8761.0,160.8869,161.1703,160.8771,161.0237,8761.0
2023-03-28 11:10:00,164.72,165.23,164.66,165.2,12117.0,160.9748,161.4732,160.9162,161.4439,12117.0
2023-03-28 11:20:00,165.17,165.42,165.14,165.24,18846.0,161.4146,161.6589,161.3853,161.483,18846.0
2023-03-28 11:30:00,165.24,165.36,165.11,165.23,13872.0,161.483,161.6003,161.356,161.4732,13872.0
2023-03-28 11:40:00,165.23,165.28,164.92,164.94,16729.0,161.4732,161.5221,161.1703,161.1898,16729.0
2023-03-28 11:50:00,164.91,165.2,164.91,165.2,5475.0,161.1605,161.4439,161.1605,161.4439,5475.0
2023-03-28 12:00:00,165.22,165.28,165.08,165.08,5418.0,161.4635,161.5221,161.3266,161.3266,5418.0
2023-03-28 12:10:00,165.05,165.16,164.93,164.96,6446.0,161.2973,161.4048,161.18,161.2094,6446.0
2023-03-28 12:20:00,164.96,165.11,164.91,165.04,10636.0,161.2094,161.356,161.1605,161.2875,10636.0
2023-03-28 12:30:00,164.97,165.06,164.88,165.06,6686.0,161.2191,161.3071,161.1312,161.3071,6686.0
2023-03-28 12:40:00,165.06,165.09,164.94,164.96,2860.0,161.3071,161.3364,161.1898,161.2094,2860.0
2023-03-28 12:50:00,165.0,165.14,164.99,165.05,9842.0,161.2485,161.3853,161.2387,161.2973,9842.0
2023-03-28 13:00:00,165.04,165.05,164.62,164.64,7287.0,161.2875,161.2973,160.8771,160.8966,7287.0
2023-03-28 13:10:00,164.71,164.83,164.57,164.73,5237.0,160.965,161.0823,160.8282,160.9846,5237.0
2023-03-28 13:20:00,164.75,164.75,164.6,164.67,5717.0,161.0041,161.0041,160.8575,160.926,5717.0
2023-03-28 13:30:00,164.66,164.72,164.3,164.37,11493.0,160.9162,160.9748,160.5644,160.6328,11493.0
2023-03-28 13:40:00,164.42,164.49,164.25,164.36,7549.0,160.6816,160.75,160.5155,160.623,7549.0
2023-03-28 13:50:00,164.42,164.42,164.04,164.23,8510.0,160.6816,160.6816,160.3103,160.496,8510.0
2023-03-28 14:00:00,164.22,164.37,164.06,164.24,22763.0,160.4862,160.6328,160.3298,160.5057,22763.0
2023-03-28 14:10:00,164.28,164.5,164.26,164.37,14302.0,160.5448,160.7598,160.5253,160.6328,14302.0
2023-03-28 14:20:00,164.44,164.55,164.31,164.39,11189.0,160.7012,160.8087,160.5741,160.6523,11189.0
2023-03-28 14:30:00,164.4,164.58,164.37,164.53,9310.0,160.6621,160.838,160.6328,160.7891,9310.0
2023-03-28 14:40:00,164.51,164.86,164.5,164.69,5950.0,160.7696,161.1116,160.7598,160.9455,5950.0
2023-03-28 14:50:00,164.74,164.86,164.69,164.86,19942.0,160.9944,161.1116,160.9455,161.1116,19942.0
2023-03-28 15:00:00,164.87,164.97,164.6,164.7,12094.0,161.1214,161.2191,160.8575,160.9553,12094.0
2023-03-28 15:10:00,164.74,164.86,164.58,164.84,34097.0,160.9944,161.1116,160.838,161.0921,34097.0
2023-03-28 15:20:00,164.84,164.94,164.63,164.64,25285.0,161.0921,161.1898,160.8869,160.8966,25285.0
2023-03-28 15:30:00,164.63,164.83,164.43,164.76,19482.0,160.8869,161.0823,160.6914,161.0139,19482.0
2023-03-28 15:40:00,164.78,164.81,164.56,164.64,25724.0,161.0335,161.0628,160.8185,160.8966,25724.0
2023-03-28 15:50:00,164.74,165.09,164.69,165.05,69634.0,160.9944,161.3364,160.9455,161.2973,69634.0
2023-03-29 09:30:00,166.57,166.8,162.71,163.13,106433.0,162.7828,163.0075,159.0105,159.421,106433.0
2023-03-29 09:40:00,163.26,164.53,162.08,164.21,58968.0,159.548,160.7891,158.3948,160.4764,58968.0
2023-03-29 09:50:00,164.36,165.28,164.33,164.66,38529.0,160.623,161.5221,160.5937,160.9162,38529.0
2023-03-29 10:00:00,164.68,164.87,164.15,164.35,20739.0,160.9357,161.1214,160.4178,160.6132,20739.0
2023-03-29 10:10:00,164.29,164.47,163.81,164.11,29025.0,160.5546,160.7305,160.0855,160.3787,29025.0
2023-03-29 10:20:00,164.15,164.39,163.98,164.36,30852.0,160.4178,160.6523,160.2516,160.623,30852.0
2023-03-29 10:30:00,164.37,164.45,164.02,164.19,15760.0,160.6328,160.711,160.2907,160.4569,15760.0
2023-03-29 10:40:00,164.13,164.21,163.79,163.83,12171.0,160.3982,160.4764,160.066,160.1051,12171.0
2023-03-29 10:50:00,163.86,163.86,163.11,163.35,11383.0,160.1344,160.1344,159.4014,159.636,11383.0
2023-03-29 11:00:00,163.38,163.53,163.12,163.23,16571.0,159.6653,159.8119,159.4112,159.5187,16571.0
2023-03-29 11:10:00,163.16,163.32,162.98,163.03,15199.0,159.4503,159.6067,159.2744,159.3232,15199.0
2023-03-29 11:20:00,163.03,163.23,162.82,163.05,16411.0,159.3232,159.5187,159.118,159.3428,16411.0
2023-03-29 11:30:00,163.19,163.4,163.13,163.29,19271.0,159.4796,159.6848,159.421,159.5773,19271.0
2023-03-29 11:40:00,163.18,163.28,163.12,163.24,14287.0,159.4698,159.5676,159.4112,159.5285,14287.0
2023-03-29 11:50:00,163.24,163.48,163.15,163.35,19952.0,159.5285,159.763,159.4405,159.636,19952.0
2023-03-29 12:00:00,163.37,163.45,163.15,163.18,19023.0,159.6555,159.7337,159.4405,159.4698,19023.0
2023-03-29 12:10:00,163.18,163.31,163.14,163.22,14081.0,159.4698,159.5969,159.4307,159.5089,14081.0
2023-03-29 12:20:00,163.26,163.27,162.78,162.78,21969.0,159.548,159.5578,159.0789,159.0789,21969.0
2023-03-29 12:30:00,162.82,162.83,162.51,162.7,17568.0,159.118,159.1278,158.8151,159.0007,17568.0
2023-03-29 12:40:00,162.82,162.91,162.67,162.75,11360.0,159.118,159.206,158.9714,159.0496,11360.0
2023-03-29 12:50:00,162.75,162.86,162.22,162.25,15203.0,159.0496,159.1571,158.5317,158.561,15203.0
2023-03-29 13:00:00,162.2,162.4,162.03,162.33,45406.0,158.5121,158.7076,158.346,158.6392,45406.0
2023-03-29 13:10:00,162.34,162.4,162.16,162.17,10903.0,158.6489,158.7076,158.473,158.4828,10903.0
2023-03-29 13:20:00,162.21,162.27,162.1,162.11,42800.0,158.5219,158.5805,158.4144,158.4242,42800.0
2023-03-29 13:30:00,162.13,162.15,161.31,161.45,47845.0,158.4437,158.4633,157.6424,157.7792,47845.0
2023-03-29 13:40:00,161.5,161.85,161.46,161.6,17913.0,157.828,158.1701,157.7889,157.9258,17913.0
2023-03-29 13:50:00,161.55,161.63,161.28,161.49,20212.0,157.8769,157.9551,157.613,157.8183,20212.0
2023-03-29 14:00:00,161.5,161.92,161.29,161.92,52517.0,157.828,158.2385,157.6228,158.2385,52517.0
2023-03-29 14:10:00,162.03,162.12,161.77,161.8,17646.0,158.346,158.4339,158.0919,158.1212,17646.0
2023-03-29 14:20:00,161.76,162.16,161.67,162.0,21570.0,158.0821,158.473,157.9942,158.3167,21570.0
2023-03-29 14:30:00,162.02,162.1,161.88,162.02,16527.0,158.3362,158.4144,158.1994,158.3362,16527.0
2023-03-29 14:40:00,162.01,162.06,161.91,161.96,15426.0,158.3264,158.3753,158.2287,158.2776,15426.0
2023-03-29 14:50:00,161.98,162.0,161.58,161.62,28833.0,158.2971,158.3167,157.9062,157.9453,28833.0
2023-03-29 15:00:00,161.6,161.85,161.41,161.85,39065.0,157.9258,158.1701,157.7401,158.1701,39065.0
2023-03-29 15:10:00,161.86,162.26,161.73,162.22,61531.0,158.1798,158.5708,158.0528,158.5317,61531.0
2023-03-29 15:20:00,162.23,162.43,162.01,162.15,39261.0,158.5414,158.7369,158.3264,158.4633,39261.0
2023-03-29 15:30:00,162.17,162.28,161.92,162.07,37981.0,158.4828,158.5903,158.2385,158.3851,37981.0
2023-03-29 15:40:00,162.07,162.41,161.93,162.35,110822.0,158.3851,158.7173,158.2483,158.6587,110822.0
2023-03-29 15:50:00,162.35,162.69,162.22,162.68,270622.0,158.6587,158.991,158.5317,158.9812,270622.0
2023-03-30 09:30:00,163.83,164.45,163.18,163.63,44288.0,160.1051,160.711,159.4698,159.9096,44288.0
2023-03-30 09:40:00,163.68,164.52,163.52,164.42,28630.0,159.9585,160.7794,159.8021,160.6816,28630.0
2023-03-30 09:50:00,164.57,164.65,164.19,164.54,25969.0,160.8282,160.9064,160.4569,160.7989,25969.0
2023-03-30 10:00:00,164.54,164.54,163.8,163.9,21054.0,160.7989,160.7989,160.0757,160.1735,21054.0
2023-03-30 10:10:00,163.93,164.0,163.47,163.63,12877.0,160.2028,160.2712,159.7532,159.9096,12877.0
2023-03-30 10:20:00,163.62,164.04,163.55,163.85,13395.0,159.8998,160.3103,159.8314,160.1246,13395.0
2023-03-30 10:30:00,163.88,164.02,163.51,163.84,11648.0,160.1539,160.2907,159.7923,160.1148,11648.0
2023-03-30 10:40:00,163.83,164.2,163.82,163.86,14786.0,160.1051,160.4666,160.0953,160.1344,14786.0
2023-03-30 10:50:00,163.94,164.24,163.8,163.83,24906.0,160.2126,160.5057,160.0757,160.1051,24906.0
2023-03-30 11:00:00,163.85,164.08,163.79,164.08,11953.0,160.1246,160.3494,160.066,160.3494,11953.0
2023-03-30 11:10:00,164.05,164.22,163.94,164.16,12950.0,160.3201,160.4862,160.2126,160.4276,12950.0
2023-03-30 11:20:00,164.19,164.3,163.85,163.94,10268.0,160.4569,160.5644,160.1246,160.2126,10268.0
2023-03-30 11:30:00,163.91,164.0,163.76,163.94,11519.0,160.1832,160.2712,160.0366,160.2126,11519.0
2023-03-30 11:40:00,163.94,164.49,163.92,164.15,11490.0,160.2126,160.75,160.193,160.4178,11490.0
2023-03-30 11:50:00,164.14,164.4,164.11,164.13,45200.0,160.408,160.6621,160.3787,160.3982,45200.0
2023-03-30 12:00:00,164.15,164.35,164.09,164.26,8910.0,160.4178,160.6132,160.3591,160.5253,8910.0
2023-03-30 12:10:00,164.22,164.27,164.1,164.26,18585.0,160.4862,160.5351,160.3689,160.5253,18585.0
2023-03-30 12:20:00,164.24,164.35,164.12,164.27,11232.0,160.5057,160.6132,160.3885,160.5351,11232.0
2023-03-30 12:30:00,164.24,164.27,164.12,164.2,9863.0,160.5057,160.5351,160.3885,160.4666,9863.0
2023-03-30 12:40:00,164.18,164.23,164.04,164.09,10207.0,160.4471,160.496,160.3103,160.3591,10207.0
2023-03-30 12:50:00,164.13,164.23,164.07,164.07,5038.0,160.3982,160.496,160.3396,160.3396,5038.0
2023-03-30 13:00:00,164.07,164.2,164.04,164.11,9200.0,160.3396,160.4666,160.3103,160.3787,9200.0
2023-03-30 13:10:00,164.1,164.22,164.05,164.16,8622.0,160.3689,160.4862,160.3201,160.4276,8622.0
2023-03-30 13:20:00,164.19,164.25,164.05,164.08,7862.0,160.4569,160.5155,160.3201,160.3494,7862.0
2023-03-30 13:30:00,164.08,164.14,163.79,163.95,20476.0,160.3494,160.408,160.066,160.2223,20476.0
2023-03-30 13:40:00,163.96,164.19,163.91,163.98,6812.0,160.2321,160.4569,160.1832,160.2516,6812.0
2023-03-30 13:50:00,164.01,164.2,163.91,164.17,4181.0,160.281,160.4666,160.1832,160.4373,4181.0
2023-03-30 14:00:00,164.15,164.42,164.12,164.36,9058.0,160.4178,160.6816,160.3885,160.623,9058.0
2023-03-30 14:10:00,164.31,164.51,164.21,164.49,10137.0,160.5741,160.7696,160.4764,160.75,10137.0
2023-03-30 14:20:00,164.47,164.55,164.43,164.45,7529.0,160.7305,160.8087,160.6914,160.711,7529.0
2023-03-30 14:30:00,164.46,164.49,164.23,164.23,9384.0,160.7207,160.75,160.496,160.496,9384.0
2023-03-30 14:40:00,164.2,164.23,163.98,164.05,9558.0,160.4666,160.496,160.2516,160.3201,9558.0
2023-03-30 14:50:00,164.05,164.27,164.01,164.27,13836.0,160.3201,160.5351,160.281,160.5351,13836.0
2023-03-30 15:00:00,164.27,164.42,164.18,164.18,14650.0,160.5351,160.6816,160.4471,160.4471,14650.0
2023-03-30 15:10:00,164.11,164.18,163.99,164.03,14035.0,160.3787,160.4471,160.2614,160.3005,14035.0
2023-03-30 15:20:00,164.05,164.3,164.0,164.23,25205.0,160.3201,160.5644,160.2712,160.496,25205.0
2023-03-30 15:30:00,164.26,164.48,164.23,164.37,19538.0,160.5253,160.7403,160.496,160.6328,19538.0
2023-03-30 15:40:00,164.38,164.41,164.02,164.08,56157.0,160.6426,160.6719,160.2907,160.3494,56157.0
2023-03-30 15:50:00,164.1,164.28,163.92,164.2,95934.0,160.3689,160.5448,160.193,160.4666,95934.0
2023-03-31 09:30:00,165.1,165.49,164.51,165.49,24162.0,161.3462,161.7273,160.7696,161.7273,24162.0
2023-03-31 09:40:00,165.67,165.8,165.02,165.09,16763.0,161.9032,162.0303,161.268,161.3364,16763.0
2023-03-31 09:50:00,165.09,165.17,164.87,165.0,20506.0,161.3364,161.4146,161.1214,161.2485,20506.0
2023-03-31 10:00:00,165.16,165.16,164.42,164.42,9893.0,161.4048,161.4048,160.6816,160.6816,9893.0
2023-03-31 10:10:00,164.41,164.48,164.11,164.2,11909.0,160.6719,160.7403,160.3787,160.4666,11909.0
2023-03-31 10:20:00,164.19,164.27,164.03,164.17,14515.0,160.4569,160.5351,160.3005,160.4373,14515.0
2023-03-31 10:30:00,164.11,164.27,164.1,164.22,12957.0,160.3787,160.5351,160.3689,160.4862,12957.0
2023-03-31 10:40:00,164.19,164.51,164.17,164.5,19890.0,160.4569,160.7696,160.4373,160.7598,19890.0
2023-03-31 10:50:00,164.44,164.44,164.24,164.42,17186.0,160.7012,160.7012,160.5057,160.6816,17186.0
2023-03-31 11:00:00,164.42,164.45,164.18,164.18,10383.0,160.6816,160.711,160.4471,160.4471,10383.0
2023-03-31 11:10:00,164.22,164.53,164.19,164.47,13929.0,160.4862,160.7891,160.4569,160.7305,13929.0
2023-03-31 11:20:00,164.5,164.84,164.5,164.82,20996.0,160.7598,161.0921,160.7598,161.0725,20996.0
2023-03-31 11:30:00,164.81,164.99,164.37,164.43,26684.0,161.0628,161.2387,160.6328,160.6914,26684.0
2023-03-31 11:40:00,164.37,164.38,164.19,164.33,6941.0,160.6328,160.6426,160.4569,160.5937,6941.0
2023-03-31 11:50:00,164.33,164.51,164.32,164.47,6937.0,160.5937,160.7696,160.5839,160.7305,6937.0
2023-03-31 12:00:00,164.51,164.63,164.47,164.63,6112.0,160.7696,160.8869,160.7305,160.8869,6112.0
2023-03-31 12:10:00,164.65,164.75,164.55,164.72,11165.0,160.9064,161.0041,160.8087,160.9748,11165.0
2023-03-31 12:20:00,164.8,164.81,164.63,164.8,13817.0,161.053,161.0628,160.8869,161.053,13817.0
2023-03-31 12:30:00,164.83,164.83,164.47,164.52,12695.0,161.0823,161.0823,160.7305,160.7794,12695.0
2023-03-31 12:40:00,164.54,164.62,164.41,164.45,10575.0,160.7989,160.8771,160.6719,160.711,10575.0
2023-03-31 12:50:00,164.53,164.67,164.48,164.51,9481.0,160.7891,160.926,160.7403,160.7696,9481.0
2023-03-31 13:00:00,164.5,164.56,164.37,164.56,27636.0,160.7598,160.8185,160.6328,160.8185,27636.0
2023-03-31 13:10:00,164.56,164.63,164.41,164.55,9101.0,160.8185,160.8869,160.6719,160.8087,9101.0
2023-03-31 13:20:00,164.62,164.64,164.47,164.49,7431.0,160.8771,160.8966,160.7305,160.75,7431.0
2023-03-31 13:30:00,164.49,164.54,164.26,164.43,12904.0,160.75,160.7989,160.5253,160.6914,12904.0
2023-03-31 13:40:00,164.4,164.52,164.32,164.48,8073.0,160.6621,160.7794,160.5839,160.7403,8073.0
2023-03-31 13:50:00,164.48,164.6,164.34,164.59,13531.0,160.7403,160.8575,160.6035,160.8478,13531.0
2023-03-31 14:00:00,164.65,165.13,164.64,165.06,22724.0,160.9064,161.3755,160.8966,161.3071,22724.0
2023-03-31 14:10:00,165.12,165.16,164.96,165.0,10322.0,161.3657,161.4048,161.2094,161.2485,10322.0
2023-03-31 14:20:00,164.97,165.09,164.77,164.92,6497.0,161.2191,161.3364,161.0237,161.1703,6497.0
2023-03-31 14:30:00,164.94,165.13,164.89,164.89,9363.0,161.1898,161.3755,161.141,161.141,9363.0
2023-03-31 14:40:00,164.97,165.18,164.91,165.14,5778.0,161.2191,161.4244,161.1605,161.3853,5778.0
2023-03-31 14:50:00,165.22,165.31,165.11,165.3,15165.0,161.4635,161.5514,161.356,161.5416,15165.0
2023-03-31 15:00:00,165.28,165.78,165.28,165.52,11806.0,161.5221,162.0107,161.5221,161.7566,11806.0
2023-03-31 15:10:00,165.51,165.84,165.43,165.81,11722.0,161.7469,162.0694,161.6687,162.04,11722.0
2023-03-31 15:20:00,165.85,166.17,165.85,166.02,14065.0,162.0791,162.3919,162.0791,162.2453,14065.0
2023-03-31 15:30:00,166.03,166.25,165.7,165.74,21924.0,162.255,162.47,161.9325,161.9716,21924.0
2023-03-31 15:40:00,165.72,165.88,165.54,165.63,20953.0,161.9521,162.1084,161.7762,161.8641,20953.0
2023-03-31 15:50:00,165.62,166.49,165.52,166.34,188865.0,161.8544,162.7046,161.7566,162.558,188865.0
2023-04-03 09:30:00,166.79,166.79,164.38,164.46,84549.0,162.9978,162.9978,160.6426,160.7207,84549.0
2023-04-03 09:40:00,164.48,165.2,164.2,164.83,24594.0,160.7403,161.4439,160.4666,161.0823,24594.0
2023-04-03 09:50:00,164.81,165.77,164.67,165.6,26067.0,161.0628,162.0009,160.926,161.8348,26067.0
2023-04-03 10:00:00,165.55,166.4,165.43,166.4,30520.0,161.7859,162.6166,161.6687,162.6166,30520.0
2023-04-03 10:10:00,166.3,167.03,166.23,166.99,34740.0,162.5189,163.2323,162.4505,163.1932,34740.0
2023-04-03 10:20:00,166.99,167.08,166.58,166.66,31158.0,163.1932,163.2812,162.7925,162.8707,31158.0
2023-04-03 10:30:00,166.69,167.03,166.42,166.75,74812.0,162.9,163.2323,162.6362,162.9587,74812.0
2023-04-03 10:40:00,166.7,166.92,166.49,166.61,43443.0,162.9098,163.1248,162.7046,162.8218,43443.0
2023-04-03 10:50:00,166.67,166.83,166.41,166.47,76463.0,162.8805,163.0368,162.6264,162.685,76463.0
2023-04-03 11:00:00,166.39,166.87,166.39,166.41,20784.0,162.6068,163.0759,162.6068,162.6264,20784.0
2023-04-03 11:10:00,166.43,166.96,166.41,166.88,30864.0,162.6459,163.1639,162.6264,163.0857,30864.0
2023-04-03 11:20:00,166.82,166.94,166.67,166.68,19380.0,163.0271,163.1443,162.8805,162.8903,19380.0
2023-04-03 11:30:00,166.67,166.71,166.29,166.3,50773.0,162.8805,162.9196,162.5091,162.5189,50773.0
2023-04-03 11:40:00,166.25,166.65,166.13,166.61,34543.0,162.47,162.8609,162.3528,162.8218,34543.0
2023-04-03 11:50:00,166.59,166.95,166.53,166.93,16712.0,162.8023,163.1541,162.7437,163.1346,16712.0
2023-04-03 12:00:00,166.99,166.99,166.81,166.86,15323.0,163.1932,163.1932,163.0173,163.0662,15323.0
2023-04-03 12:10:00,166.86,167.04,166.66,167.01,23849.0,163.0662,163.2421,162.8707,163.2128,23849.0
2023-04-03 12:20:00,167.05,167.14,166.89,167.09,11704.0,163.2518,163.3398,163.0955,163.2909,11704.0
2023-04-03 12:30:00,167.08,167.2,166.98,167.06,13172.0,163.2812,163.3984,163.1834,163.2616,13172.0
2023-04-03 12:40:00,167.05,167.3,166.99,167.27,27944.0,163.2518,163.4962,163.1932,163.4668,27944.0
2023-04-03 12:50:00,167.28,167.47,167.27,167.43,21355.0,163.4766,163.6623,163.4668,163.6232,21355.0
2023-04-03 13:00:00,167.44,167.44,166.83,166.91,23891.0,163.633,163.633,163.0368,163.115,23891.0
2023-04-03 13:10:00,166.92,167.33,166.9,167.28,14391.0,163.1248,163.5255,163.1053,163.4766,14391.0
2023-04-03 13:20:00,167.21,167.25,167.02,167.04,17702.0,163.4082,163.4473,163.2225,163.2421,17702.0
2023-04-03 13:30:00,166.99,167.38,166.98,167.35,14638.0,163.1932,163.5743,163.1834,163.545,14638.0
2023-04-03 13:40:00,167.34,167.34,167.06,167.23,13777.0,163.5352,163.5352,163.2616,163.4278,13777.0
2023-04-03 13:50:00,167.2,167.2,166.91,167.06,15292.0,163.3984,163.3984,163.115,163.2616,15292.0
2023-04-03 14:00:00,167.06,167.43,167.0,167.34,16628.0,163.2616,163.6232,163.203,163.5352,16628.0
2023-04-03 14:10:00,167.34,167.45,167.16,167.16,22301.0,163.5352,163.6427,163.3593,163.3593,22301.0
2023-04-03 14:20:00,167.17,167.21,167.04,167.2,15239.0,163.3691,163.4082,163.2421,163.3984,15239.0
2023-04-03 14:30:00,167.16,167.27,167.11,167.27,12211.0,163.3593,163.4668,163.3105,163.4668,12211.0
2023-04-03 14:40:00,167.27,167.32,167.14,167.14,14153.0,163.4668,163.5157,163.3398,163.3398,14153.0
2023-04-03 14:50:00,167.15,167.29,167.13,167.13,11932.0,163.3496,163.4864,163.33,163.33,11932.0
2023-04-03 15:00:00,167.16,167.29,167.09,167.11,13035.0,163.3593,163.4864,163.2909,163.3105,13035.0
2023-04-03 15:10:00,167.12,167.28,167.01,167.18,14681.0,163.3203,163.4766,163.2128,163.3789,14681.0
2023-04-03 15:20:00,167.15,167.39,167.08,167.31,20327.0,163.3496,163.5841,163.2812,163.5059,20327.0
2023-04-03 15:30:00,167.3,167.7,167.25,167.56,31280.0,163.4962,163.8871,163.4473,163.7502,31280.0
2023-04-03 15:40:00,167.56,167.92,167.53,167.66,63266.0,163.7502,164.1021,163.7209,163.848,63266.0
2023-04-03 15:50:00,167.69,167.79,167.51,167.66,95984.0,163.8773,163.975,163.7014,163.848,95984.0
2023-04-04 09:30:00,167.39,167.83,166.91,167.06,55132.0,163.5841,164.0141,163.115,163.2616,55132.0
2023-04-04 09:40:00,167.16,167.53,166.93,167.44,12995.0,163.3593,163.7209,163.1346,163.633,12995.0
2023-04-04 09:50:00,167.49,167.91,167.39,167.78,19112.0,163.6818,164.0923,163.5841,163.9652,19112.0
2023-04-04 10:00:00,167.81,168.73,167.81,168.69,18928.0,163.9946,164.8936,163.9946,164.8546,18928.0
2023-04-04 10:10:00,168.68,169.08,168.61,168.99,21878.0,164.8448,165.2357,164.7764,165.1477,21878.0
2023-04-04 10:20:00,168.99,169.13,168.8,168.84,32413.0,165.1477,165.2846,164.9621,165.0011,32413.0
2023-04-04 10:30:00,168.86,168.96,168.61,168.91,24623.0,165.0207,165.1184,164.7764,165.0696,24623.0
2023-04-04 10:40:00,168.92,168.93,168.39,168.72,17727.0,165.0793,165.0891,164.5614,164.8839,17727.0
2023-04-04 10:50:00,168.72,168.91,168.61,168.68,32163.0,164.8839,165.0696,164.7764,164.8448,32163.0
2023-04-04 11:00:00,168.68,168.74,168.02,168.09,20004.0,164.8448,164.9034,164.1998,164.2682,20004.0
2023-04-04 11:10:00,168.08,168.26,167.88,168.1,18505.0,164.2584,164.4343,164.063,164.278,18505.0
2023-04-04 11:20:00,168.1,168.22,167.93,168.13,18949.0,164.278,164.3952,164.1118,164.3073,18949.0
2023-04-04 11:30:00,168.09,168.74,168.05,168.73,28589.0,164.2682,164.9034,164.2291,164.8936,28589.0
2023-04-04 11:40:00,168.7,169.21,168.7,169.21,34157.0,164.8643,165.3627,164.8643,165.3627,34157.0
2023-04-04 11:50:00,169.21,169.43,168.58,168.66,63262.0,165.3627,165.5777,164.7471,164.8252,63262.0
2023-04-04 12:00:00,168.58,168.73,168.24,168.26,24780.0,164.7471,164.8936,164.4148,164.4343,24780.0
2023-04-04 12:10:00,168.27,168.33,168.11,168.13,17462.0,164.4441,164.5027,164.2877,164.3073,17462.0
2023-04-04 12:20:00,168.12,168.62,168.08,168.61,23729.0,164.2975,164.7861,164.2584,164.7764,23729.0
2023-04-04 12:30:00,168.58,168.66,168.17,168.28,10343.0,164.7471,164.8252,164.3464,164.4539,10343.0
2023-04-04 12:40:00,168.31,168.45,168.26,168.28,7383.0,164.4832,164.62,164.4343,164.4539,7383.0
2023-04-04 12:50:00,168.29,168.32,168.1,168.25,8121.0,164.4636,164.493,164.278,164.4246,8121.0
2023-04-04 13:00:00,168.21,168.43,168.08,168.36,15018.0,164.3855,164.6005,164.2584,164.5321,15018.0
2023-04-04 13:10:00,168.33,168.42,168.13,168.41,10444.0,164.5027,164.5907,164.3073,164.5809,10444.0
2023-04-04 13:20:00,168.46,168.59,168.32,168.56,10584.0,164.6298,164.7568,164.493,164.7275,10584.0
2023-04-04 13:30:00,168.54,168.6,168.32,168.33,8068.0,164.708,164.7666,164.493,164.5027,8068.0
2023-04-04 13:40:00,168.31,168.36,167.88,167.96,18165.0,164.4832,164.5321,164.063,164.1412,18165.0
2023-04-04 13:50:00,167.95,167.97,167.7,167.78,10242.0,164.1314,164.1509,163.8871,163.9652,10242.0
2023-04-04 14:00:00,167.74,167.92,167.68,167.8,8539.0,163.9262,164.1021,163.8675,163.9848,8539.0
2023-04-04 14:10:00,167.87,167.98,167.48,167.58,19222.0,164.0532,164.1607,163.6721,163.7698,19222.0
2023-04-04 14:20:00,167.59,167.71,166.89,167.06,56508.0,163.7796,163.8968,163.0955,163.2616,56508.0
2023-04-04 14:30:00,167.02,167.25,166.87,167.25,11624.0,163.2225,163.4473,163.0759,163.4473,11624.0
2023-04-04 14:40:00,167.19,167.28,166.84,166.85,9365.0,163.3887,163.4766,163.0466,163.0564,9365.0
2023-04-04 14:50:00,166.89,166.92,166.49,166.67,12156.0,163.0955,163.1248,162.7046,162.8805,12156.0
2023-04-04 15:00:00,166.62,166.92,166.52,166.92,9765.0,162.8316,163.1248,162.7339,163.1248,9765.0
2023-04-04 15:10:00,166.93,166.99,166.68,166.91,11075.0,163.1346,163.1932,162.8903,163.115,11075.0
2023-04-04 15:20:00,166.92,167.12,166.68,166.7,13275.0,163.1248,163.3203,162.8903,162.9098,13275.0
2023-04-04 15:30:00,166.7,166.77,166.5,166.75,18888.0,162.9098,162.9782,162.7143,162.9587,18888.0
2023-04-04 15:40:00,166.74,166.83,166.54,166.66,37937.0,162.9489,163.0368,162.7534,162.8707,37937.0
2023-04-04 15:50:00,166.61,167.2,166.61,167.13,89170.0,162.8218,163.3984,162.8218,163.33,89170.0
2023-04-05 09:30:00,167.0,167.23,166.3,166.95,27749.0,163.203,163.4278,162.5189,163.1541,27749.0
2023-04-05 09:40:00,166.96,167.04,166.77,167.04,7826.0,163.1639,163.2421,162.9782,163.2421,7826.0
2023-04-05 09:50:00,167.04,167.26,166.95,167.07,8099.0,163.2421,163.4571,163.1541,163.2714,8099.0
2023-04-05 10:00:00,167.24,167.27,166.67,167.22,6928.0,163.4375,163.4668,162.8805,163.418,6928.0
2023-04-05 10:10:00,167.12,167.41,166.96,167.26,14746.0,163.3203,163.6037,163.1639,163.4571,14746.0
2023-04-05 10:20:00,167.26,167.72,167.25,167.4,13682.0,163.4571,163.9066,163.4473,163.5939,13682.0
2023-04-05 10:30:00,167.41,167.72,167.36,167.68,11207.0,163.6037,163.9066,163.5548,163.8675,11207.0
2023-04-05 10:40:00,167.73,167.73,167.13,167.14,19542.0,163.9164,163.9164,163.33,163.3398,19542.0
2023-04-05 10:50:00,167.14,167.33,167.0,167.3,10171.0,163.3398,163.5255,163.203,163.4962,10171.0
2023-04-05 11:00:00,167.24,167.63,167.22,167.63,4159.0,163.4375,163.8187,163.418,163.8187,4159.0
2023-04-05 11:10:00,167.62,167.86,167.47,167.65,10058.0,163.8089,164.0434,163.6623,163.8382,10058.0
2023-04-05 11:20:00,167.71,168.19,167.67,168.19,8484.0,163.8968,164.3659,163.8577,164.3659,8484.0
2023-04-05 11:30:00,168.19,168.61,167.91,168.43,15410.0,164.3659,164.7764,164.0923,164.6005,15410.0
2023-04-05 11:40:00,168.5,168.54,168.11,168.24,17376.0,164.6689,164.708,164.2877,164.4148,17376.0
2023-04-05 11:50:00,168.23,168.26,167.87,167.87,11321.0,164.405,164.4343,164.0532,164.0532,11321.0
2023-04-05 12:00:00,167.87,167.99,167.76,167.79,8724.0,164.0532,164.1705,163.9457,163.975,8724.0
2023-04-05 12:10:00,167.87,167.95,167.7,167.9,7939.0,164.0532,164.1314,163.8871,164.0825,7939.0
2023-04-05 12:20:00,167.9,168.04,167.66,167.74,25432.0,164.0825,164.2193,163.848,163.9262,25432.0
2023-04-05 12:30:00,167.79,167.91,167.6,167.8,9482.0,163.975,164.0923,163.7893,163.9848,9482.0
2023-04-05 12:40:00,167.8,167.85,167.69,167.75,6847.0,163.9848,164.0337,163.8773,163.9359,6847.0
2023-04-05 12:50:00,167.72,167.8,167.64,167.75,7653.0,163.9066,163.9848,163.8284,163.9359,7653.0
2023-04-05 13:00:00,167.7,167.81,167.67,167.76,6601.0,163.8871,163.9946,163.8577,163.9457,6601.0
2023-04-05 13:10:00,167.72,167.72,167.47,167.55,8845.0,163.9066,163.9066,163.6623,163.7405,8845.0
2023-04-05 13:20:00,167.55,167.61,167.26,167.37,12005.0,163.7405,163.7991,163.4571,163.5646,12005.0
2023-04-05 13:30:00,167.41,167.69,167.31,167.63,10093.0,163.6037,163.8773,163.5059,163.8187,10093.0
2023-04-05 13:40:00,167.68,167.68,167.47,167.5,4929.0,163.8675,163.8675,163.6623,163.6916,4929.0
2023-04-05 13:50:00,167.58,167.81,167.48,167.78,8022.0,163.7698,163.9946,163.6721,163.9652,8022.0
2023-04-05 14:00:00,167.77,168.1,167.73,167.96,8978.0,163.9555,164.278,163.9164,164.1412,8978.0
2023-04-05 14:10:00,167.97,168.11,167.85,168.01,13247.0,164.1509,164.2877,164.0337,164.19,13247.0
2023-04-05 14:20:00,167.99,168.07,167.91,168.03,7427.0,164.1705,164.2487,164.0923,164.2096,7427.0
2023-04-05 14:30:00,167.94,168.14,167.93,168.03,29897.0,164.1216,164.3171,164.1118,164.2096,29897.0
2023-04-05 14:40:00,168.04,168.19,167.86,168.17,9887.0,164.2193,164.3659,164.0434,164.3464,9887.0
2023-04-05 14:50:00,168.14,168.23,167.85,167.86,12545.0,164.3171,164.405,164.0337,164.0434,12545.0
2023-04-05 15:00:00,167.83,168.01,167.65,167.91,19703.0,164.0141,164.19,163.8382,164.0923,19703.0
2023-04-05 15:10:00,167.98,167.98,167.8,167.9,10422.0,164.1607,164.1607,163.9848,164.0825,10422.0
2023-04-05 15:20:00,167.84,167.98,167.8,167.84,10307.0,164.0239,164.1607,163.9848,164.0239,10307.0
2023-04-05 15:30:00,167.81,168.1,167.78,167.85,14089.0,163.9946,164.278,163.9652,164.0337,14089.0
2023-04-05 15:40:00,167.9,168.23,167.88,168.03,27228.0,164.0825,164.405,164.063,164.2096,27228.0
2023-04-05 15:50:00,168.07,168.25,167.61,167.66,137278.0,164.2487,164.4246,163.7991,163.848,137278.0
2023-04-06 09:30:00,168.27,168.89,167.41,167.43,49884.0,164.4441,165.05,163.6037,163.6232,49884.0
2023-04-06 09:40:00,167.54,167.75,166.62,166.81,51075.0,163.7307,163.9359,162.8316,163.0173,51075.0
2023-04-06 09:50:00,166.91,167.08,166.37,166.7,36972.0,163.115,163.2812,162.5873,162.9098,36972.0
2023-04-06 10:00:00,166.69,167.21,166.56,167.11,35436.0,162.9,163.4082,162.773,163.3105,35436.0
2023-04-06 10:10:00,167.12,167.19,166.81,167.09,22423.0,163.3203,163.3887,163.0173,163.2909,22423.0
2023-04-06 10:20:00,167.11,167.3,166.96,167.19,21959.0,163.3105,163.4962,163.1639,163.3887,21959.0
2023-04-06 10:30:00,167.22,167.59,167.14,167.2,26275.0,163.418,163.7796,163.3398,163.3984,26275.0
2023-04-06 10:40:00,167.23,167.74,167.14,167.62,26846.0,163.4278,163.9262,163.3398,163.8089,26846.0
2023-04-06 10:50:00,167.57,167.57,167.19,167.3,14683.0,163.76,163.76,163.3887,163.4962,14683.0
2023-04-06 11:00:00,167.36,167.69,167.29,167.68,20178.0,163.5548,163.8773,163.4864,163.8675,20178.0
2023-04-06 11:10:00,167.68,167.72,167.47,167.65,17872.0,163.8675,163.9066,163.6623,163.8382,17872.0
2023-04-06 11:20:00,167.65,167.76,167.59,167.69,10854.0,163.8382,163.9457,163.7796,163.8773,10854.0
2023-04-06 11:30:00,167.68,167.68,167.29,167.49,11031.0,163.8675,163.8675,163.4864,163.6818,11031.0
2023-04-06 11:40:00,167.53,167.81,167.53,167.58,9459.0,163.7209,163.9946,163.7209,163.7698,9459.0
2023-04-06 11:50:00,167.55,167.62,167.49,167.57,4054.0,163.7405,163.8089,163.6818,163.76,4054.0
2023-04-06 12:00:00,167.66,167.99,167.66,167.8,15367.0,163.848,164.1705,163.848,163.9848,15367.0
2023-04-06 12:10:00,167.85,167.93,167.72,167.84,10328.0,164.0337,164.1118,163.9066,164.0239,10328.0
2023-04-06 12:20:00,167.81,168.01,167.74,168.0,5329.0,163.9946,164.19,163.9262,164.1802,5329.0
2023-04-06 12:30:00,168.0,168.23,167.97,168.07,11241.0,164.1802,164.405,164.1509,164.2487,11241.0
2023-04-06 12:40:00,168.12,168.2,168.02,168.05,8576.0,164.2975,164.3757,164.1998,164.2291,8576.0
2023-04-06 12:50:00,168.02,168.18,167.83,167.91,9216.0,164.1998,164.3562,164.0141,164.0923,9216.0
2023-04-06 13:00:00,167.93,168.32,167.93,168.19,7132.0,164.1118,164.493,164.1118,164.3659,7132.0
2023-04-06 13:10:00,168.2,168.39,168.11,168.22,7656.0,164.3757,164.5614,164.2877,164.3952,7656.0
2023-04-06 13:20:00,168.23,168.49,168.23,168.49,9692.0,164.405,164.6591,164.405,164.6591,9692.0
2023-04-06 13:30:00,168.49,168.54,168.28,168.33,15981.0,164.6591,164.708,164.4539,164.5027,15981.0
2023-04-06 13:40:00,168.36,168.37,168.0,168.0,10769.0,164.5321,164.5418,164.1802,164.1802,10769.0
2023-04-06 13:50:00,168.04,168.04,167.75,167.8,9989.0,164.2193,164.2193,163.9359,163.9848,9989.0
2023-04-06 14:00:00,167.7,167.89,167.7,167.84,11071.0,163.8871,164.0727,163.8871,164.0239,11071.0
2023-04-06 14:10:00,167.88,168.03,167.84,167.86,16874.0,164.063,164.2096,164.0239,164.0434,16874.0
2023-04-06 14:20:00,167.87,167.97,167.85,167.96,14660.0,164.0532,164.1509,164.0337,164.1412,14660.0
2023-04-06 14:30:00,167.99,168.22,167.99,168.16,13986.0,164.1705,164.3952,164.1705,164.3366,13986.0
2023-04-06 14:40:00,168.09,168.13,167.88,168.08,10087.0,164.2682,164.3073,164.063,164.2584,10087.0
2023-04-06 14:50:00,168.08,168.24,167.95,168.03,25126.0,164.2584,164.4148,164.1314,164.2096,25126.0
2023-04-06 15:00:00,168.23,168.23,167.97,168.04,9703.0,164.405,164.405,164.1509,164.2193,9703.0
2023-04-06 15:10:00,168.04,168.05,167.83,167.98,16829.0,164.2193,164.2291,164.0141,164.1607,16829.0
2023-04-06 15:20:00,167.98,168.16,167.93,168.1,14156.0,164.1607,164.3366,164.1118,164.278,14156.0
2023-04-06 15:30:00,168.12,168.46,168.12,168.33,23869.0,164.2975,164.6298,164.2975,164.5027,23869.0
2023-04-06 15:40:00,168.28,168.58,168.14,168.58,20067.0,164.4539,164.7471,164.3171,164.7471,20067.0
2023-04-06 15:50:00,168.6,169.01,168.46,168.93,136694.0,164.7666,165.1673,164.6298,165.0891,136694.0
2023-04-10 09:30:00,167.9,167.9,166.73,166.94,27427.0,164.0825,164.0825,162.9391,163.1443,27427.0
2023-04-10 09:40:00,167.06,167.57,166.94,166.99,18315.0,163.2616,163.76,163.1443,163.1932,18315.0
2023-04-10 09:50:00,166.97,167.31,166.97,167.28,10107.0,163.1737,163.5059,163.1737,163.4766,10107.0
2023-04-10 10:00:00,167.37,167.59,167.35,167.55,6714.0,163.5646,163.7796,163.545,163.7405,6714.0
2023-04-10 10:10:00,167.57,167.63,167.42,167.42,7822.0,163.76,163.8187,163.6134,163.6134,7822.0
2023-04-10 10:20:00,167.37,167.4,167.09,167.2,5670.0,163.5646,163.5939,163.2909,163.3984,5670.0
2023-04-10 10:30:00,167.2,167.37,167.15,167.26,5248.0,163.3984,163.5646,163.3496,163.4571,5248.0
2023-04-10 10:40:00,167.25,167.62,167.24,167.61,10028.0,163.4473,163.8089,163.4375,163.7991,10028.0
2023-04-10 10:50:00,167.59,167.6,167.47,167.47,3901.0,163.7796,163.7893,163.6623,163.6623,3901.0
2023-04-10 11:00:00,167.51,167.76,167.51,167.71,28473.0,163.7014,163.9457,163.7014,163.8968,28473.0
2023-04-10 11:10:00,167.76,168.16,167.75,168.16,4944.0,163.9457,164.3366,163.9359,164.3366,4944.0
2023-04-10 11:20:00,168.15,168.29,168.1,168.22,7306.0,164.3268,164.4636,164.278,164.3952,7306.0
2023-04-10 11:30:00,168.28,168.31,168.1,168.22,15427.0,164.4539,164.4832,164.278,164.3952,15427.0
2023-04-10 11:40:00,168.19,168.39,168.19,168.38,15616.0,164.3659,164.5614,164.3659,164.5516,15616.0
2023-04-10 11:50:00,168.36,168.45,168.15,168.18,20769.0,164.5321,164.62,164.3268,164.3562,20769.0
2023-04-10 12:00:00,168.21,168.3,168.03,168.14,29782.0,164.3855,164.4734,164.2096,164.3171,29782.0
2023-04-10 12:10:00,168.13,168.48,168.09,168.46,20065.0,164.3073,164.6493,164.2682,164.6298,20065.0
2023-04-10 12:20:00,168.46,168.51,168.4,168.41,15601.0,164.6298,164.6786,164.5711,164.5809,15601.0
2023-04-10 12:30:00,168.39,168.83,168.38,168.81,21731.0,164.5614,164.9914,164.5516,164.9718,21731.0
2023-04-10 12:40:00,168.78,168.86,168.59,168.61,11477.0,164.9425,165.0207,164.7568,164.7764,11477.0
2023-04-10 12:50:00,168.62,168.63,168.39,168.53,5760.0,164.7861,164.7959,164.5614,164.6982,5760.0
2023-04-10 13:00:00,168.54,168.87,168.54,168.86,8972.0,164.708,165.0305,164.708,165.0207,8972.0
2023-04-10 13:10:00,168.84,169.23,168.84,169.15,17393.0,165.0011,165.3823,165.0011,165.3041,17393.0
2023-04-10 13:20:00,169.15,169.31,169.07,169.23,18899.0,165.3041,165.4605,165.2259,165.3823,18899.0
2023-04-10 13:30:00,169.25,169.33,169.16,169.2,24419.0,165.4018,165.48,165.3139,165.353,24419.0
2023-04-10 13:40:00,169.2,169.26,169.09,169.12,19751.0,165.353,165.4116,165.2455,165.2748,19751.0
2023-04-10 13:50:00,169.12,169.34,168.94,169.3,14816.0,165.2748,165.4898,165.0989,165.4507,14816.0
2023-04-10 14:00:00,169.31,169.4,169.21,169.32,15908.0,165.4605,165.5484,165.3627,165.4702,15908.0
2023-04-10 14:10:00,169.28,169.64,169.27,169.61,15875.0,165.4311,165.783,165.4214,165.7536,15875.0
2023-04-10 14:20:00,169.58,169.65,169.47,169.55,16507.0,165.7243,165.7927,165.6168,165.695,16507.0
2023-04-10 14:30:00,169.58,169.76,169.58,169.71,18412.0,165.7243,165.9002,165.7243,165.8514,18412.0
2023-04-10 14:40:00,169.68,169.71,169.41,169.69,28187.0,165.822,165.8514,165.5582,165.8318,28187.0
2023-04-10 14:50:00,169.67,170.21,169.67,170.12,33622.0,165.8123,166.34,165.8123,166.252,33622.0
2023-04-10 15:00:00,170.15,170.45,170.15,170.4,28333.0,166.2814,166.5745,166.2814,166.5257,28333.0
2023-04-10 15:10:00,170.43,170.72,170.38,170.68,31211.0,166.555,166.8384,166.5061,166.7993,31211.0
2023-04-10 15:20:00,170.64,170.79,170.58,170.59,53810.0,166.7602,166.9068,166.7016,166.7114,53810.0
2023-04-10 15:30:00,170.64,171.01,170.56,170.9,48935.0,166.7602,167.1218,166.682,167.0143,48935.0
2023-04-10 15:40:00,170.93,171.22,170.8,171.09,45881.0,167.0436,167.327,166.9166,167.2,45881.0
2023-04-10 15:50:00,171.1,171.16,170.76,170.85,124700.0,167.2098,167.2684,166.8775,166.9654,124700.0
2023-04-11 09:30:00,171.55,172.36,171.34,172.35,29440.0,167.6495,168.4411,167.4443,168.4313,29440.0
2023-04-11 09:40:00,172.4,172.43,171.96,172.02,32300.0,168.4802,168.5095,168.0502,168.1088,32300.0
2023-04-11 09:50:00,172.11,172.11,171.81,172.0,5269.0,168.1968,168.1968,167.9036,168.0893,5269.0
2023-04-11 10:00:00,172.0,172.04,171.85,171.93,10579.0,168.0893,168.1284,167.9427,168.0209,10579.0
2023-04-11 10:10:00,171.93,171.93,171.4,171.54,16890.0,168.0209,168.0209,167.5029,167.6398,16890.0
2023-04-11 10:20:00,171.52,171.74,171.28,171.72,17839.0,167.6202,167.8352,167.3857,167.8157,17839.0
2023-04-11 10:30:00,171.75,171.77,171.33,171.34,8353.0,167.845,167.8645,167.4345,167.4443,8353.0
2023-04-11 10:40:00,171.35,171.37,171.04,171.35,11925.0,167.4541,167.4736,167.1511,167.4541,11925.0
2023-04-11 10:50:00,171.37,171.52,171.36,171.49,14477.0,167.4736,167.6202,167.4638,167.5909,14477.0
2023-04-11 11:00:00,171.48,171.65,171.38,171.44,6289.0,167.5811,167.7473,167.4834,167.542,6289.0
2023-04-11 11:10:00,171.44,171.51,171.35,171.47,7102.0,167.542,167.6104,167.4541,167.5713,7102.0
2023-04-11 11:20:00,171.49,171.75,171.49,171.7,14403.0,167.5909,167.845,167.5909,167.7961,14403.0
2023-04-11 11:30:00,171.74,171.82,171.48,171.62,17261.0,167.8352,167.9134,167.5811,167.7179,17261.0
2023-04-11 11:40:00,171.62,171.62,171.39,171.51,11546.0,167.7179,167.7179,167.4932,167.6104,11546.0
2023-04-11 11:50:00,171.53,171.54,171.41,171.48,8457.0,167.63,167.6398,167.5127,167.5811,8457.0
2023-04-11 12:00:00,171.45,171.56,171.39,171.51,9370.0,167.5518,167.6593,167.4932,167.6104,9370.0
2023-04-11 12:10:00,171.55,171.66,171.44,171.56,9946.0,167.6495,167.757,167.542,167.6593,9946.0
2023-04-11 12:20:00,171.6,171.75,171.53,171.75,11849.0,167.6984,167.845,167.63,167.845,11849.0
2023-04-11 12:30:00,171.75,171.75,171.43,171.56,15218.0,167.845,167.845,167.5323,167.6593,15218.0
2023-04-11 12:40:00,171.53,171.64,171.48,171.57,6943.0,167.63,167.7375,167.5811,167.6691,6943.0
2023-04-11 12:50:00,171.57,171.63,171.46,171.53,6532.0,167.6691,167.7277,167.5616,167.63,6532.0
2023-04-11 13:00:00,171.52,171.56,171.27,171.3,18534.0,167.6202,167.6593,167.3759,167.4052,18534.0
2023-04-11 13:10:00,171.28,171.31,171.09,171.16,10262.0,167.3857,167.415,167.2,167.2684,10262.0
2023-04-11 13:20:00,171.15,171.2,171.08,171.16,9320.0,167.2586,167.3075,167.1902,167.2684,9320.0
2023-04-11 13:30:00,171.17,171.26,171.08,171.1,9921.0,167.2782,167.3661,167.1902,167.2098,9921.0
2023-04-11 13:40:00,171.11,171.17,171.02,171.17,6100.0,167.2195,167.2782,167.1316,167.2782,6100.0
2023-04-11 13:50:00,171.16,171.35,171.16,171.32,9857.0,167.2684,167.4541,167.2684,167.4248,9857.0
2023-04-11 14:00:00,171.39,171.42,171.16,171.18,6355.0,167.4932,167.5225,167.2684,167.2879,6355.0
2023-04-11 14:10:00,171.16,171.22,171.11,171.19,8060.0,167.2684,167.327,167.2195,167.2977,8060.0
2023-04-11 14:20:00,171.19,171.23,171.05,171.15,6270.0,167.2977,167.3368,167.1609,167.2586,6270.0
2023-04-11 14:30:00,171.16,171.27,171.04,171.27,11913.0,167.2684,167.3759,167.1511,167.3759,11913.0
2023-04-11 14:40:00,171.32,171.38,171.12,171.28,13107.0,167.4248,167.4834,167.2293,167.3857,13107.0
2023-04-11 14:50:00,171.28,171.39,171.22,171.33,15754.0,167.3857,167.4932,167.327,167.4345,15754.0
2023-04-11 15:00:00,171.33,171.38,171.25,171.34,16949.0,167.4345,167.4834,167.3563,167.4443,16949.0
2023-04-11 15:10:00,171.31,171.43,171.24,171.33,22862.0,167.415,167.5323,167.3466,167.4345,22862.0
2023-04-11 15:20:00,171.32,171.42,171.31,171.35,21885.0,167.4248,167.5225,167.415,167.4541,21885.0
2023-04-11 15:30:00,171.35,171.52,171.33,171.37,29009.0,167.4541,167.6202,167.4345,167.4736,29009.0
2023-04-11 15:40:00,171.37,171.38,170.97,170.98,31144.0,167.4736,167.4834,167.0827,167.0925,31144.0
2023-04-11 15:50:00,170.93,171.24,170.83,171.21,102317.0,167.0436,167.3466,166.9459,167.3173,102317.0
2023-04-12 09:30:00,172.91,174.06,172.37,173.59,42091.0,168.9786,170.1025,168.4509,169.6431,42091.0
2023-04-12 09:40:00,173.59,173.86,173.2,173.35,24382.0,169.6431,169.907,169.262,169.4086,24382.0
2023-04-12 09:50:00,173.35,173.95,173.35,173.93,16618.0,169.4086,169.995,169.4086,169.9754,16618.0
2023-04-12 10:00:00,173.88,174.22,173.85,174.05,21724.0,169.9266,170.2588,169.8972,170.0927,21724.0
2023-04-12 10:10:00,174.05,174.54,174.0,174.35,33217.0,170.0927,170.5715,170.0438,170.3859,33217.0
2023-04-12 10:20:00,174.35,174.79,174.28,174.72,30025.0,170.3859,170.8159,170.3175,170.7475,30025.0
2023-04-12 10:30:00,174.69,174.72,174.08,174.14,31880.0,170.7181,170.7475,170.122,170.1806,31880.0
2023-04-12 10:40:00,174.2,174.3,173.75,173.77,20857.0,170.2393,170.337,169.7995,169.8191,20857.0
2023-04-12 10:50:00,173.72,173.92,173.3,173.3,19270.0,169.7702,169.9656,169.3597,169.3597,19270.0
2023-04-12 11:00:00,173.46,173.55,172.92,172.96,13149.0,169.5161,169.6041,168.9884,169.0275,13149.0
2023-04-12 11:10:00,172.92,172.93,172.67,172.84,7833.0,168.9884,168.9982,168.7441,168.9102,7833.0
2023-04-12 11:20:00,172.85,173.17,172.82,173.15,21040.0,168.92,169.2327,168.8907,169.2131,21040.0
2023-04-12 11:30:00,173.15,173.2,173.0,173.09,11541.0,169.2131,169.262,169.0666,169.1545,11541.0
2023-04-12 11:40:00,173.09,173.24,173.01,173.08,12801.0,169.1545,169.3011,169.0763,169.1447,12801.0
2023-04-12 11:50:00,173.02,173.05,172.9,172.95,6506.0,169.0861,169.1154,168.9688,169.0177,6506.0
2023-04-12 12:00:00,172.98,173.06,172.69,172.71,5672.0,169.047,169.1252,168.7636,168.7832,5672.0
2023-04-12 12:10:00,172.69,172.73,172.37,172.47,9696.0,168.7636,168.8027,168.4509,168.5486,9696.0
2023-04-12 12:20:00,172.47,172.52,172.3,172.35,8454.0,168.5486,168.5975,168.3825,168.4313,8454.0
2023-04-12 12:30:00,172.37,172.41,172.01,172.2,10385.0,168.4509,168.49,168.0991,168.2847,10385.0
2023-04-12 12:40:00,172.21,172.28,171.97,172.28,15787.0,168.2945,168.3629,168.06,168.3629,15787.0
2023-04-12 12:50:00,172.27,172.44,172.18,172.3,12280.0,168.3532,168.5193,168.2652,168.3825,12280.0
2023-04-12 13:00:00,172.3,172.53,172.25,172.5,17184.0,168.3825,168.6072,168.3336,168.5779,17184.0
2023-04-12 13:10:00,172.55,172.71,172.44,172.7,33529.0,168.6268,168.7832,168.5193,168.7734,33529.0
2023-04-12 13:20:00,172.7,172.83,172.57,172.73,10292.0,168.7734,168.9004,168.6463,168.8027,10292.0
2023-04-12 13:30:00,172.73,172.89,172.59,172.63,8963.0,168.8027,168.9591,168.6659,168.705,8963.0
2023-04-12 13:40:00,172.63,172.79,172.56,172.58,10524.0,168.705,168.8613,168.6366,168.6561,10524.0
2023-04-12 13:50:00,172.55,172.66,172.52,172.61,14468.0,168.6268,168.7343,168.5975,168.6854,14468.0
2023-04-12 14:00:00,172.59,172.7,172.39,172.39,14464.0,168.6659,168.7734,168.4704,168.4704,14464.0
2023-04-12 14:10:00,172.4,172.68,172.32,172.66,9795.0,168.4802,168.7538,168.402,168.7343,9795.0
2023-04-12 14:20:00,172.67,172.74,171.73,171.85,16751.0,168.7441,168.8125,167.8254,167.9427,16751.0
2023-04-12 14:30:00,171.81,171.81,171.59,171.64,9062.0,167.9036,167.9036,167.6886,167.7375,9062.0
2023-04-12 14:40:00,171.56,171.86,171.45,171.46,9891.0,167.6593,167.9525,167.5518,167.5616,9891.0
2023-04-12 14:50:00,171.48,171.7,171.42,171.59,8183.0,167.5811,167.7961,167.5225,167.6886,8183.0
2023-04-12 15:00:00,171.62,171.81,171.29,171.51,13061.0,167.7179,167.9036,167.3954,167.6104,13061.0
2023-04-12 15:10:00,171.48,171.51,171.21,171.31,11267.0,167.5811,167.6104,167.3173,167.415,11267.0
2023-04-12 15:20:00,171.27,171.37,171.18,171.36,18422.0,167.3759,167.4736,167.2879,167.4638,18422.0
2023-04-12 15:30:00,171.35,171.65,171.32,171.5,19414.0,167.4541,167.7473,167.4248,167.6007,19414.0
2023-04-12 15:40:00,171.55,171.79,171.24,171.24,31041.0,167.6495,167.8841,167.3466,167.3466,31041.0
2023-04-12 15:50:00,171.24,171.47,171.16,171.46,112360.0,167.3466,167.5713,167.2684,167.5616,112360.0
2023-04-13 09:30:00,172.21,172.71,171.02,171.41,48252.0,168.2945,168.7832,167.1316,167.5127,48252.0
2023-04-13 09:40:00,171.38,171.67,171.18,171.3,17250.0,167.4834,167.7668,167.2879,167.4052,17250.0
2023-04-13 09:50:00,171.3,171.43,170.92,171.05,11995.0,167.4052,167.5323,167.0339,167.1609,11995.0
2023-04-13 10:00:00,171.09,171.61,171.03,171.28,15333.0,167.2,167.7082,167.1414,167.3857,15333.0
2023-04-13 10:10:00,171.28,172.29,171.28,172.29,14783.0,167.3857,168.3727,167.3857,168.3727,14783.0
2023-04-13 10:20:00,172.48,172.65,172.26,172.53,16951.0,168.5584,168.7245,168.3434,168.6072,16951.0
2023-04-13 10:30:00,172.58,172.7,172.3,172.33,18175.0,168.6561,168.7734,168.3825,168.4118,18175.0
2023-04-13 10:40:00,172.32,172.42,172.11,172.35,9903.0,168.402,168.4997,168.1968,168.4313,9903.0
2023-04-13 10:50:00,172.4,172.49,172.24,172.26,16033.0,168.4802,168.5682,168.3238,168.3434,16033.0
2023-04-13 11:00:00,172.31,172.55,172.27,172.4,12415.0,168.3922,168.6268,168.3532,168.4802,12415.0
2023-04-13 11:10:00,172.4,172.45,172.12,172.18,9746.0,168.4802,168.5291,168.2066,168.2652,9746.0
2023-04-13 11:20:00,172.19,172.46,172.17,172.38,17889.0,168.275,168.5388,168.2554,168.4607,17889.0
2023-04-13 11:30:00,172.44,172.44,172.03,172.03,17847.0,168.5193,168.5193,168.1186,168.1186,17847.0
2023-04-13 11:40:00,172.02,172.09,171.74,171.76,7630.0,168.1088,168.1773,167.8352,167.8548,7630.0
2023-04-13 11:50:00,171.7,171.96,171.69,171.89,6039.0,167.7961,168.0502,167.7863,167.9818,6039.0
2023-04-13 12:00:00,171.94,172.03,171.8,171.8,8780.0,168.0307,168.1186,167.8938,167.8938,8780.0
2023-04-13 12:10:00,171.86,172.06,171.76,172.02,7019.0,167.9525,168.1479,167.8548,168.1088,7019.0
2023-04-13 12:20:00,172.02,172.16,171.99,172.08,6126.0,168.1088,168.2457,168.0795,168.1675,6126.0
2023-04-13 12:30:00,172.09,172.33,172.07,172.33,10911.0,168.1773,168.4118,168.1577,168.4118,10911.0
2023-04-13 12:40:00,172.36,172.67,172.35,172.66,7759.0,168.4411,168.7441,168.4313,168.7343,7759.0
2023-04-13 12:50:00,172.73,172.8,172.61,172.75,8581.0,168.8027,168.8711,168.6854,168.8222,8581.0
2023-04-13 13:00:00,172.78,172.79,172.54,172.56,6539.0,168.8516,168.8613,168.617,168.6366,6539.0
2023-04-13 13:10:00,172.56,172.9,172.56,172.8,7188.0,168.6366,168.9688,168.6366,168.8711,7188.0
2023-04-13 13:20:00,172.79,172.9,172.7,172.75,4698.0,168.8613,168.9688,168.7734,168.8222,4698.0
2023-04-13 13:30:00,172.8,172.86,172.47,172.61,14804.0,168.8711,168.9297,168.5486,168.6854,14804.0
2023-04-13 13:40:00,172.63,172.83,172.61,172.76,14143.0,168.705,168.9004,168.6854,168.832,14143.0
2023-04-13 13:50:00,172.77,173.15,172.67,173.09,9986.0,168.8418,169.2131,168.7441,169.1545,9986.0
2023-04-13 14:00:00,173.23,173.47,173.12,173.44,9524.0,169.2913,169.5259,169.1838,169.4966,9524.0
2023-04-13 14:10:00,173.52,173.53,173.35,173.46,9956.0,169.5747,169.5845,169.4086,169.5161,9956.0
2023-04-13 14:20:00,173.44,173.44,173.29,173.36,7189.0,169.4966,169.4966,169.35,169.4184,7189.0
2023-04-13 14:30:00,173.3,173.45,173.25,173.32,6619.0,169.3597,169.5063,169.3109,169.3793,6619.0
2023-04-13 14:40:00,173.31,173.4,173.2,173.39,7624.0,169.3695,169.4575,169.262,169.4477,7624.0
2023-04-13 14:50:00,173.38,173.7,173.32,173.64,9693.0,169.4379,169.7506,169.3793,169.692,9693.0
2023-04-13 15:00:00,173.57,173.75,173.57,173.66,23833.0,169.6236,169.7995,169.6236,169.7116,23833.0
2023-04-13 15:10:00,173.69,173.7,173.44,173.53,8208.0,169.7409,169.7506,169.4966,169.5845,8208.0
2023-04-13 15:20:00,173.57,173.71,173.52,173.63,8198.0,169.6236,169.7604,169.5747,169.6822,8198.0
2023-04-13 15:30:00,173.65,173.71,173.54,173.63,11719.0,169.7018,169.7604,169.5943,169.6822,11719.0
2023-04-13 15:40:00,173.68,174.01,173.66,173.78,43963.0,169.7311,170.0536,169.7116,169.8288,43963.0
2023-04-13 15:50:00,173.75,173.75,173.47,173.57,100668.0,169.7995,169.7995,169.5259,169.6236,100668.0
2023-04-14 09:30:00,172.86,174.12,172.86,173.8,38543.0,168.9297,170.1611,168.9297,169.8484,38543.0
2023-04-14 09:40:00,173.8,174.41,173.77,174.4,16174.0,169.8484,170.4445,169.8191,170.4347,16174.0
2023-04-14 09:50:00,174.38,174.57,174.2,174.54,14521.0,170.4152,170.6009,170.2393,170.5715,14521.0
2023-04-14 10:00:00,174.33,174.57,173.56,173.7,14703.0,170.3663,170.6009,169.6138,169.7506,14703.0
2023-04-14 10:10:00,173.67,173.76,173.21,173.44,10091.0,169.7213,169.8093,169.2718,169.4966,10091.0
2023-04-14 10:20:00,173.5,173.62,173.15,173.26,11034.0,169.5552,169.6725,169.2131,169.3206,11034.0
2023-04-14 10:30:00,173.26,173.55,173.23,173.5,11963.0,169.3206,169.6041,169.2913,169.5552,11963.0
2023-04-14 10:40:00,173.53,173.6,173.22,173.44,17974.0,169.5845,169.6529,169.2816,169.4966,17974.0
2023-04-14 10:50:00,173.41,173.54,173.16,173.42,13737.0,169.4672,169.5943,169.2229,169.477,13737.0
2023-04-14 11:00:00,173.46,173.46,173.06,173.09,9173.0,169.5161,169.5161,169.1252,169.1545,9173.0
2023-04-14 11:10:00,173.09,173.28,172.91,173.07,20142.0,169.1545,169.3402,168.9786,169.135,20142.0
2023-04-14 11:20:00,173.08,173.17,172.61,172.8,7907.0,169.1447,169.2327,168.6854,168.8711,7907.0
2023-04-14 11:30:00,172.83,173.05,172.83,172.96,10384.0,168.9004,169.1154,168.9004,169.0275,10384.0
2023-04-14 11:40:00,172.9,173.13,172.86,173.13,12348.0,168.9688,169.1936,168.9297,169.1936,12348.0
2023-04-14 11:50:00,173.09,173.19,172.89,173.19,10471.0,169.1545,169.2522,168.9591,169.2522,10471.0
2023-04-14 12:00:00,173.12,173.24,172.71,172.99,11168.0,169.1838,169.3011,168.7832,169.0568,11168.0
2023-04-14 12:10:00,172.99,173.19,172.84,173.17,9826.0,169.0568,169.2522,168.9102,169.2327,9826.0
2023-04-14 12:20:00,173.18,173.26,173.1,173.12,7477.0,169.2425,169.3206,169.1643,169.1838,7477.0
2023-04-14 12:30:00,173.12,173.2,172.95,172.95,5291.0,169.1838,169.262,169.0177,169.0177,5291.0
2023-04-14 12:40:00,172.93,173.03,172.63,172.8,13028.0,168.9982,169.0959,168.705,168.8711,13028.0
2023-04-14 12:50:00,172.86,172.96,172.77,172.93,18053.0,168.9297,169.0275,168.8418,168.9982,18053.0
2023-04-14 13:00:00,172.92,173.17,172.87,173.15,12105.0,168.9884,169.2327,168.9395,169.2131,12105.0
2023-04-14 13:10:00,173.11,173.44,173.11,173.39,9702.0,169.1741,169.4966,169.1741,169.4477,9702.0
2023-04-14 13:20:00,173.35,173.39,173.28,173.32,9573.0,169.4086,169.4477,169.3402,169.3793,9573.0
2023-04-14 13:30:00,173.27,173.4,173.0,173.4,7421.0,169.3304,169.4575,169.0666,169.4575,7421.0
2023-04-14 13:40:00,173.41,173.8,173.41,173.51,9254.0,169.4672,169.8484,169.4672,169.565,9254.0
2023-04-14 13:50:00,173.5,174.04,173.5,173.95,9718.0,169.5552,170.0829,169.5552,169.995,9718.0
2023-04-14 14:00:00,173.9,174.02,173.73,173.97,13177.0,169.9461,170.0634,169.78,170.0145,13177.0
2023-04-14 14:10:00,173.97,174.12,173.96,174.03,6321.0,170.0145,170.1611,170.0047,170.0731,6321.0
2023-04-14 14:20:00,174.06,174.21,174.05,174.17,10442.0,170.1025,170.249,170.0927,170.21,10442.0
2023-04-14 14:30:00,174.19,174.33,174.14,174.33,9249.0,170.2295,170.3663,170.1806,170.3663,9249.0
2023-04-14 14:40:00,174.33,174.41,174.2,174.37,32693.0,170.3663,170.4445,170.2393,170.4054,32693.0
2023-04-14 14:50:00,174.36,174.37,174.17,174.31,10034.0,170.3956,170.4054,170.21,170.3468,10034.0
2023-04-14 15:00:00,174.26,174.28,173.95,174.08,7471.0,170.2979,170.3175,169.995,170.122,7471.0
2023-04-14 15:10:00,174.06,174.08,173.63,173.76,11443.0,170.1025,170.122,169.6822,169.8093,11443.0
2023-04-14 15:20:00,173.8,174.21,173.69,174.16,12665.0,169.8484,170.249,169.7409,170.2002,12665.0
2023-04-14 15:30:00,174.18,174.38,174.09,174.38,14854.0,170.2197,170.4152,170.1318,170.4152,14854.0
2023-04-14 15:40:00,174.43,174.63,174.33,174.63,22890.0,170.464,170.6595,170.3663,170.6595,22890.0
2023-04-14 15:50:00,174.56,174.66,174.39,174.54,85532.0,170.5911,170.6888,170.425,170.5715,85532.0
2023-04-17 09:30:00,174.01,174.63,173.62,174.38,47305.0,170.0536,170.6595,169.6725,170.4152,47305.0
2023-04-17 09:40:00,174.38,174.57,173.68,173.69,11169.0,170.4152,170.6009,169.7311,169.7409,11169.0
2023-04-17 09:50:00,173.67,174.03,173.5,173.54,10965.0,169.7213,170.0731,169.5552,169.5943,10965.0
2023-04-17 10:00:00,173.53,173.76,173.26,173.45,11738.0,169.5845,169.8093,169.3206,169.5063,11738.0
2023-04-17 10:10:00,173.49,173.57,173.26,173.36,8549.0,169.5454,169.6236,169.3206,169.4184,8549.0
2023-04-17 10:20:00,173.36,173.78,173.36,173.46,8082.0,169.4184,169.8288,169.4184,169.5161,8082.0
2023-04-17 10:30:00,173.45,173.67,173.34,173.37,13429.0,169.5063,169.7213,169.3988,169.4281,13429.0
2023-04-17 10:40:00,173.33,173.38,173.14,173.32,9659.0,169.3891,169.4379,169.2034,169.3793,9659.0
2023-04-17 10:50:00,173.33,173.34,172.92,173.17,10471.0,169.3891,169.3988,168.9884,169.2327,10471.0
2023-04-17 11:00:00,173.17,173.29,173.05,173.21,8472.0,169.2327,169.35,169.1154,169.2718,8472.0
2023-04-17 11:10:00,173.19,173.19,172.74,172.81,12981.0,169.2522,169.2522,168.8125,168.8809,12981.0
2023-04-17 11:20:00,172.8,173.03,172.71,172.86,10290.0,168.8711,169.0959,168.7832,168.9297,10290.0
2023-04-17 11:30:00,172.82,172.82,172.36,172.46,9542.0,168.8907,168.8907,168.4411,168.5388,9542.0
2023-04-17 11:40:00,172.52,172.58,172.35,172.58,7400.0,168.5975,168.6561,168.4313,168.6561,7400.0
2023-04-17 11:50:00,172.55,172.89,172.54,172.8,86296.0,168.6268,168.9591,168.617,168.8711,86296.0
2023-04-17 12:00:00,172.8,172.81,172.31,172.48,30622.0,168.8711,168.8809,168.3922,168.5584,30622.0
2023-04-17 12:10:00,172.5,172.93,172.46,172.92,9986.0,168.5779,168.9982,168.5388,168.9884,9986.0
2023-04-17 12:20:00,172.87,172.92,172.57,172.87,20011.0,168.9395,168.9884,168.6463,168.9395,20011.0
2023-04-17 12:30:00,172.89,172.97,172.81,172.9,6414.0,168.9591,169.0372,168.8809,168.9688,6414.0
2023-04-17 12:40:00,172.93,173.2,172.93,173.16,3986.0,168.9982,169.262,168.9982,169.2229,3986.0
2023-04-17 12:50:00,173.17,173.18,173.06,173.14,4864.0,169.2327,169.2425,169.1252,169.2034,4864.0
2023-04-17 13:00:00,173.18,173.38,173.07,173.17,20106.0,169.2425,169.4379,169.135,169.2327,20106.0
2023-04-17 13:10:00,173.2,173.61,173.15,173.6,6898.0,169.262,169.6627,169.2131,169.6529,6898.0
2023-04-17 13:20:00,173.56,173.63,173.47,173.63,7533.0,169.6138,169.6822,169.5259,169.6822,7533.0
2023-04-17 13:30:00,173.63,173.67,173.54,173.59,5833.0,169.6822,169.7213,169.5943,169.6431,5833.0
2023-04-17 13:40:00,173.61,173.71,173.52,173.61,7721.0,169.6627,169.7604,169.5747,169.6627,7721.0
2023-04-17 13:50:00,173.61,173.61,173.25,173.31,6364.0,169.6627,169.6627,169.3109,169.3695,6364.0
2023-04-17 14:00:00,173.36,173.51,173.29,173.47,5240.0,169.4184,169.565,169.35,169.5259,5240.0
2023-04-17 14:10:00,173.45,173.52,173.32,173.42,10674.0,169.5063,169.5747,169.3793,169.477,10674.0
2023-04-17 14:20:00,173.47,173.79,173.47,173.66,42208.0,169.5259,169.8386,169.5259,169.7116,42208.0
2023-04-17 14:30:00,173.66,174.1,173.64,173.92,18093.0,169.7116,170.1416,169.692,169.9656,18093.0
2023-04-17 14:40:00,173.92,174.36,173.91,174.31,12568.0,169.9656,170.3956,169.9559,170.3468,12568.0
2023-04-17 14:50:00,174.31,174.4,174.25,174.34,11989.0,170.3468,170.4347,170.2881,170.3761,11989.0
2023-04-17 15:00:00,174.36,174.66,174.36,174.59,12525.0,170.3956,170.6888,170.3956,170.6204,12525.0
2023-04-17 15:10:00,174.57,174.58,174.44,174.51,16901.0,170.6009,170.6106,170.4738,170.5422,16901.0
2023-04-17 15:20:00,174.52,174.72,174.49,174.72,20620.0,170.552,170.7475,170.5227,170.7475,20620.0
2023-04-17 15:30:00,174.69,174.7,174.47,174.5,25085.0,170.7181,170.7279,170.5031,170.5325,25085.0
2023-04-17 15:40:00,174.47,174.69,174.42,174.65,26215.0,170.5031,170.7181,170.4543,170.679,26215.0
2023-04-17 15:50:00,174.63,174.81,174.54,174.59,93548.0,170.6595,170.8354,170.5715,170.6204,93548.0
2023-04-18 09:30:00,175.94,175.94,174.9,174.94,32296.0,171.9397,171.9397,170.9234,170.9625,32296.0
2023-04-18 09:40:00,175.02,175.21,174.79,175.0,28369.0,171.0406,171.2263,170.8159,171.0211,28369.0
2023-04-18 09:50:00,175.05,175.06,174.19,174.31,8980.0,171.07,171.0797,170.2295,170.3468,8980.0
2023-04-18 10:00:00,174.21,174.84,174.21,174.73,10657.0,170.249,170.8647,170.249,170.7572,10657.0
2023-04-18 10:10:00,174.8,174.8,174.08,174.08,9872.0,170.8256,170.8256,170.122,170.122,9872.0
2023-04-18 10:20:00,174.18,174.27,173.66,173.73,14841.0,170.2197,170.3077,169.7116,169.78,14841.0
2023-04-18 10:30:00,173.65,173.86,173.5,173.81,9649.0,169.7018,169.907,169.5552,169.8581,9649.0
2023-04-18 10:40:00,173.81,174.27,173.74,174.06,15141.0,169.8581,170.3077,169.7897,170.1025,15141.0
2023-04-18 10:50:00,174.03,174.08,173.8,174.04,10286.0,170.0731,170.122,169.8484,170.0829,10286.0
2023-04-18 11:00:00,174.11,174.12,173.57,173.63,18996.0,170.1513,170.1611,169.6236,169.6822,18996.0
2023-04-18 11:10:00,173.62,173.74,173.37,173.47,6745.0,169.6725,169.7897,169.4281,169.5259,6745.0
2023-04-18 11:20:00,173.43,173.49,173.31,173.38,16035.0,169.4868,169.5454,169.3695,169.4379,16035.0
2023-04-18 11:30:00,173.33,173.41,173.07,173.08,7158.0,169.3891,169.4672,169.135,169.1447,7158.0
2023-04-18 11:40:00,173.01,173.31,173.01,173.06,7661.0,169.0763,169.3695,169.0763,169.1252,7661.0
2023-04-18 11:50:00,173.06,173.07,172.93,172.94,5537.0,169.1252,169.135,168.9982,169.0079,5537.0
2023-04-18 12:00:00,172.97,173.28,172.85,173.27,7338.0,169.0372,169.3402,168.92,169.3304,7338.0
2023-04-18 12:10:00,173.29,173.46,173.24,173.34,9623.0,169.35,169.5161,169.3011,169.3988,9623.0
2023-04-18 12:20:00,173.37,173.59,173.31,173.59,3789.0,169.4281,169.6431,169.3695,169.6431,3789.0
2023-04-18 12:30:00,173.64,173.67,173.25,173.25,7435.0,169.692,169.7213,169.3109,169.3109,7435.0
2023-04-18 12:40:00,173.22,173.28,173.17,173.28,5176.0,169.2816,169.3402,169.2327,169.3402,5176.0
2023-04-18 12:50:00,173.28,173.39,173.08,173.12,5384.0,169.3402,169.4477,169.1447,169.1838,5384.0
2023-04-18 13:00:00,173.08,173.14,173.0,173.11,5486.0,169.1447,169.2034,169.0666,169.1741,5486.0
2023-04-18 13:10:00,173.13,173.19,172.93,173.08,36408.0,169.1936,169.2522,168.9982,169.1447,36408.0
2023-04-18 13:20:00,173.08,173.27,172.99,173.11,9060.0,169.1447,169.3304,169.0568,169.1741,9060.0
2023-04-18 13:30:00,173.1,173.59,173.04,173.56,11078.0,169.1643,169.6431,169.1057,169.6138,11078.0
2023-04-18 13:40:00,173.53,173.94,173.46,173.81,21414.0,169.5845,169.9852,169.5161,169.8581,21414.0
2023-04-18 13:50:00,173.82,173.94,173.63,173.8,20570.0,169.8679,169.9852,169.6822,169.8484,20570.0
2023-04-18 14:00:00,173.8,174.13,173.73,174.13,14422.0,169.8484,170.1709,169.78,170.1709,14422.0
2023-04-18 14:10:00,174.09,174.36,174.09,174.24,12688.0,170.1318,170.3956,170.1318,170.2784,12688.0
2023-04-18 14:20:00,174.25,174.4,174.22,174.32,10682.0,170.2881,170.4347,170.2588,170.3565,10682.0
2023-04-18 14:30:00,174.34,174.46,174.21,174.42,12773.0,170.3761,170.4934,170.249,170.4543,12773.0
2023-04-18 14:40:00,174.4,174.44,173.96,174.24,14650.0,170.4347,170.4738,170.0047,170.2784,14650.0
2023-04-18 14:50:00,174.15,174.28,174.08,174.28,7296.0,170.1904,170.3175,170.122,170.3175,7296.0
2023-04-18 15:00:00,174.27,174.38,174.23,174.27,6822.0,170.3077,170.4152,170.2686,170.3077,6822.0
2023-04-18 15:10:00,174.3,174.37,174.14,174.21,8840.0,170.337,170.4054,170.1806,170.249,8840.0
2023-04-18 15:20:00,174.23,174.34,174.13,174.33,18649.0,170.2686,170.3761,170.1709,170.3663,18649.0
2023-04-18 15:30:00,174.32,174.53,174.29,174.51,36011.0,170.3565,170.5618,170.3272,170.5422,36011.0
2023-04-18 15:40:00,174.52,174.79,174.46,174.65,39794.0,170.552,170.8159,170.4934,170.679,39794.0
2023-04-18 15:50:00,174.66,174.83,174.39,174.44,123074.0,170.6888,170.855,170.425,170.4738,123074.0
2023-04-19 09:30:00,174.03,175.05,173.93,174.42,54251.0,170.0731,171.07,169.9754,170.4543,54251.0
2023-04-19 09:40:00,174.4,174.63,174.15,174.49,36236.0,170.4347,170.6595,170.1904,170.5227,36236.0
2023-04-19 09:50:00,174.6,175.14,174.6,175.14,7696.0,170.6302,171.1579,170.6302,171.1579,7696.0
2023-04-19 10:00:00,175.08,175.29,174.96,175.29,22721.0,171.0993,171.3045,170.982,171.3045,22721.0
2023-04-19 10:10:00,175.29,175.69,175.25,175.63,18479.0,171.3045,171.6954,171.2654,171.6368,18479.0
2023-04-19 10:20:00,175.61,175.72,175.53,175.57,15185.0,171.6172,171.7247,171.539,171.5781,15185.0
2023-04-19 10:30:00,175.53,175.57,175.43,175.52,9585.0,171.539,171.5781,171.4413,171.5293,9585.0
2023-04-19 10:40:00,175.5,175.95,175.46,175.87,18924.0,171.5097,171.9495,171.4706,171.8713,18924.0
2023-04-19 10:50:00,175.86,175.89,175.39,175.64,18601.0,171.8615,171.8909,171.4022,171.6465,18601.0
2023-04-19 11:00:00,175.67,175.82,175.65,175.76,33515.0,171.6759,171.8224,171.6563,171.7638,33515.0
2023-04-19 11:10:00,175.76,175.77,175.17,175.24,11982.0,171.7638,171.7736,171.1872,171.2556,11982.0
2023-04-19 11:20:00,175.24,175.29,174.87,174.92,6026.0,171.2556,171.3045,170.894,170.9429,6026.0
2023-04-19 11:30:00,174.88,175.02,174.7,174.98,13429.0,170.9038,171.0406,170.7279,171.0015,13429.0
2023-04-19 11:40:00,174.95,175.26,174.95,175.12,6856.0,170.9722,171.2752,170.9722,171.1384,6856.0
2023-04-19 11:50:00,175.16,175.6,175.15,175.59,9600.0,171.1774,171.6074,171.1677,171.5977,9600.0
2023-04-19 12:00:00,175.62,175.81,175.56,175.78,11700.0,171.627,171.8127,171.5684,171.7834,11700.0
2023-04-19 12:10:00,175.72,175.79,175.57,175.66,16126.0,171.7247,171.7931,171.5781,171.6661,16126.0
2023-04-19 12:20:00,175.63,175.7,175.58,175.61,6348.0,171.6368,171.7052,171.5879,171.6172,6348.0
2023-04-19 12:30:00,175.65,175.67,175.58,175.61,7566.0,171.6563,171.6759,171.5879,171.6172,7566.0
2023-04-19 12:40:00,175.62,175.72,175.52,175.56,8603.0,171.627,171.7247,171.5293,171.5684,8603.0
2023-04-19 12:50:00,175.57,175.67,175.49,175.62,10198.0,171.5781,171.6759,171.4999,171.627,10198.0
2023-04-19 13:00:00,175.63,175.75,175.58,175.62,9227.0,171.6368,171.754,171.5879,171.627,9227.0
2023-04-19 13:10:00,175.64,175.86,175.33,175.44,25303.0,171.6465,171.8615,171.3436,171.4511,25303.0
2023-04-19 13:20:00,175.4,175.49,175.25,175.34,6965.0,171.412,171.4999,171.2654,171.3534,6965.0
2023-04-19 13:30:00,175.36,175.51,175.29,175.29,12425.0,171.3729,171.5195,171.3045,171.3045,12425.0
2023-04-19 13:40:00,175.26,175.4,175.24,175.24,4863.0,171.2752,171.412,171.2556,171.2556,4863.0
2023-04-19 13:50:00,175.28,175.36,175.1,175.14,12864.0,171.2947,171.3729,171.1188,171.1579,12864.0
2023-04-19 14:00:00,175.2,175.34,174.83,174.86,7784.0,171.2165,171.3534,170.855,170.8843,7784.0
2023-04-19 14:10:00,174.88,174.91,174.69,174.71,9542.0,170.9038,170.9331,170.7181,170.7377,9542.0
2023-04-19 14:20:00,174.73,174.84,174.59,174.77,10662.0,170.7572,170.8647,170.6204,170.7963,10662.0
2023-04-19 14:30:00,174.79,174.91,174.58,174.91,8828.0,170.8159,170.9331,170.6106,170.9331,8828.0
2023-04-19 14:40:00,174.93,174.97,174.7,174.88,8039.0,170.9527,170.9918,170.7279,170.9038,8039.0
2023-04-19 14:50:00,174.84,175.03,174.76,174.97,11062.0,170.8647,171.0504,170.7865,170.9918,11062.0
2023-04-19 15:00:00,174.96,175.07,174.82,175.05,10899.0,170.982,171.0895,170.8452,171.07,10899.0
2023-04-19 15:10:00,175.05,175.33,175.03,175.22,11377.0,171.07,171.3436,171.0504,171.2361,11377.0
2023-04-19 15:20:00,175.2,175.29,175.18,175.25,10723.0,171.2165,171.3045,171.197,171.2654,10723.0
2023-04-19 15:30:00,175.23,175.3,175.12,175.16,20405.0,171.2459,171.3143,171.1384,171.1774,20405.0
2023-04-19 15:40:00,175.16,175.22,174.81,174.81,19806.0,171.1774,171.2361,170.8354,170.8354,19806.0
2023-04-19 15:50:00,174.84,175.05,174.69,174.97,53947.0,170.8647,171.07,170.7181,170.9918,53947.0
2023-04-20 09:30:00,174.01,174.15,172.85,173.87,82351.0,170.4193,170.5564,169.2832,170.2821,82351.0
2023-04-20 09:40:00,173.85,173.87,172.75,172.94,9793.0,170.2626,170.2821,169.1853,169.3713,9793.0
2023-04-20 09:50:00,172.71,172.96,172.39,172.67,9647.0,169.1461,169.3909,168.8327,169.1069,9647.0
2023-04-20 10:00:00,172.63,173.35,172.43,173.31,17812.0,169.0677,169.7729,168.8719,169.7337,17812.0
2023-04-20 10:10:00,173.38,173.96,173.37,173.94,11014.0,169.8023,170.3703,169.7925,170.3507,11014.0
2023-04-20 10:20:00,173.97,174.33,173.86,174.15,4246.0,170.3801,170.7326,170.2723,170.5564,4246.0
2023-04-20 10:30:00,174.2,174.38,174.15,174.36,6100.0,170.6053,170.7816,170.5564,170.762,6100.0
2023-04-20 10:40:00,174.37,174.73,174.37,174.55,8404.0,170.7718,171.1244,170.7718,170.9481,8404.0
2023-04-20 10:50:00,174.55,174.62,174.42,174.53,4557.0,170.9481,171.0167,170.8208,170.9285,4557.0
2023-04-20 11:00:00,174.57,174.67,174.13,174.2,9995.0,170.9677,171.0656,170.5368,170.6053,9995.0
2023-04-20 11:10:00,174.25,174.39,174.15,174.18,5838.0,170.6543,170.7914,170.5564,170.5857,5838.0
2023-04-20 11:20:00,174.18,174.18,173.97,174.13,8677.0,170.5857,170.5857,170.3801,170.5368,8677.0
2023-04-20 11:30:00,174.2,174.46,174.14,174.38,5905.0,170.6053,170.86,170.5466,170.7816,5905.0
2023-04-20 11:40:00,174.36,174.7,174.31,174.67,15923.0,170.762,171.095,170.7131,171.0656,15923.0
2023-04-20 11:50:00,174.63,174.73,174.4,174.45,10063.0,171.0265,171.1244,170.8012,170.8502,10063.0
2023-04-20 12:00:00,174.48,174.49,174.24,174.31,7306.0,170.8796,170.8893,170.6445,170.7131,7306.0
2023-04-20 12:10:00,174.36,174.51,174.31,174.4,7875.0,170.762,170.9089,170.7131,170.8012,7875.0
2023-04-20 12:20:00,174.41,174.41,174.16,174.22,4226.0,170.811,170.811,170.5662,170.6249,4226.0
2023-04-20 12:30:00,174.22,174.58,174.2,174.37,9333.0,170.6249,170.9775,170.6053,170.7718,9333.0
2023-04-20 12:40:00,174.32,174.73,174.25,174.73,2955.0,170.7229,171.1244,170.6543,171.1244,2955.0
2023-04-20 12:50:00,174.72,174.77,174.66,174.72,5825.0,171.1146,171.1636,171.0558,171.1146,5825.0
2023-04-20 13:00:00,174.77,174.78,174.6,174.63,4416.0,171.1636,171.1734,170.9971,171.0265,4416.0
2023-04-20 13:10:00,174.61,174.71,174.53,174.69,4972.0,171.0069,171.1048,170.9285,171.0852,4972.0
2023-04-20 13:20:00,174.7,174.87,174.7,174.81,4301.0,171.095,171.2615,171.095,171.2027,4301.0
2023-04-20 13:30:00,174.81,174.94,174.77,174.85,4982.0,171.2027,171.3301,171.1636,171.2419,4982.0
2023-04-20 13:40:00,174.81,174.81,174.64,174.69,5671.0,171.2027,171.2027,171.0363,171.0852,5671.0
2023-04-20 13:50:00,174.71,174.81,174.6,174.72,7942.0,171.1048,171.2027,170.9971,171.1146,7942.0
2023-04-20 14:00:00,174.69,174.71,174.55,174.55,9634.0,171.0852,171.1048,170.9481,170.9481,9634.0
2023-04-20 14:10:00,174.53,174.84,174.53,174.84,8427.0,170.9285,171.2321,170.9285,171.2321,8427.0
2023-04-20 14:20:00,174.86,175.01,174.67,174.67,6817.0,171.2517,171.3986,171.0656,171.0656,6817.0
2023-04-20 14:30:00,174.65,174.65,174.16,174.2,13001.0,171.046,171.046,170.5662,170.6053,13001.0
2023-04-20 14:40:00,174.15,174.15,173.83,173.84,11015.0,170.5564,170.5564,170.243,170.2528,11015.0
2023-04-20 14:50:00,173.9,173.98,173.72,173.76,10499.0,170.3115,170.3899,170.1352,170.1744,10499.0
2023-04-20 15:00:00,173.77,174.01,173.58,173.77,14060.0,170.1842,170.4193,169.9981,170.1842,14060.0
2023-04-20 15:10:00,173.71,173.82,173.42,173.61,11665.0,170.1254,170.2332,169.8414,170.0275,11665.0
2023-04-20 15:20:00,173.62,173.85,173.52,173.69,11617.0,170.0373,170.2626,169.9394,170.1059,11617.0
2023-04-20 15:30:00,173.72,174.04,173.71,173.99,18277.0,170.1352,170.4486,170.1254,170.3997,18277.0
2023-04-20 15:40:00,174.01,174.04,173.75,173.87,24157.0,170.4193,170.4486,170.1646,170.2821,24157.0
2023-04-20 15:50:00,173.84,174.42,173.78,174.4,120736.0,170.2528,170.8208,170.194,170.8012,120736.0
2023-04-21 09:30:00,175.76,176.7,175.76,176.7,68126.0,172.1331,173.0537,172.1331,173.0537,68126.0
2023-04-21 09:40:00,176.83,177.19,176.23,176.38,14109.0,173.1811,173.5336,172.5934,172.7403,14109.0
2023-04-21 09:50:00,176.13,176.24,175.83,175.84,12256.0,172.4955,172.6032,172.2017,172.2115,12256.0
2023-04-21 10:00:00,175.9,175.97,175.7,175.88,20164.0,172.2702,172.3388,172.0744,172.2507,20164.0
2023-04-21 10:10:00,175.97,176.07,175.81,175.91,32284.0,172.3388,172.4367,172.1821,172.28,32284.0
2023-04-21 10:20:00,176.0,176.08,175.84,175.86,27310.0,172.3682,172.4465,172.2115,172.2311,27310.0
2023-04-21 10:30:00,175.9,175.9,175.58,175.58,11463.0,172.2702,172.2702,171.9569,171.9569,11463.0
2023-04-21 10:40:00,175.49,175.55,174.92,175.31,16987.0,171.8687,171.9275,171.3105,171.6924,16987.0
2023-04-21 10:50:00,175.29,175.56,175.27,175.28,7732.0,171.6728,171.9373,171.6533,171.663,7732.0
2023-04-21 11:00:00,175.37,175.81,175.31,175.79,3502.0,171.7512,172.1821,171.6924,172.1625,3502.0
2023-04-21 11:10:00,175.79,175.84,175.64,175.66,5199.0,172.1625,172.2115,172.0156,172.0352,5199.0
2023-04-21 11:20:00,175.67,175.72,175.5,175.62,3981.0,172.045,172.094,171.8785,171.996,3981.0
2023-04-21 11:30:00,175.65,175.77,175.57,175.64,3210.0,172.0254,172.1429,171.9471,172.0156,3210.0
2023-04-21 11:40:00,175.63,175.85,175.34,175.35,19840.0,172.0058,172.2213,171.7218,171.7316,19840.0
2023-04-21 11:50:00,175.32,175.62,175.31,175.58,3788.0,171.7022,171.996,171.6924,171.9569,3788.0
2023-04-21 12:00:00,175.6,175.81,175.55,175.67,6661.0,171.9764,172.1821,171.9275,172.045,6661.0
2023-04-21 12:10:00,175.64,175.9,175.57,175.89,6066.0,172.0156,172.2702,171.9471,172.2605,6066.0
2023-04-21 12:20:00,175.87,175.93,175.72,175.9,6827.0,172.2409,172.2996,172.094,172.2702,6827.0
2023-04-21 12:30:00,175.94,176.0,175.77,175.84,4677.0,172.3094,172.3682,172.1429,172.2115,4677.0
2023-04-21 12:40:00,175.82,176.09,175.8,175.96,17155.0,172.1919,172.4563,172.1723,172.329,17155.0
2023-04-21 12:50:00,175.93,176.21,175.93,176.06,8915.0,172.2996,172.5739,172.2996,172.4269,8915.0
2023-04-21 13:00:00,176.06,176.14,176.05,176.13,2627.0,172.4269,172.5053,172.4172,172.4955,2627.0
2023-04-21 13:10:00,176.17,176.23,176.04,176.06,4500.0,172.5347,172.5934,172.4074,172.4269,4500.0
2023-04-21 13:20:00,176.07,176.12,175.94,176.04,6318.0,172.4367,172.4857,172.3094,172.4074,6318.0
2023-04-21 13:30:00,176.05,176.34,176.05,176.34,11767.0,172.4172,172.7012,172.4172,172.7012,11767.0
2023-04-21 13:40:00,176.34,176.53,176.29,176.4,10167.0,172.7012,172.8872,172.6522,172.7599,10167.0
2023-04-21 13:50:00,176.42,176.76,176.33,176.76,20605.0,172.7795,173.1125,172.6914,173.1125,20605.0
2023-04-21 14:00:00,176.78,177.1,176.78,177.01,28475.0,173.1321,173.4455,173.1321,173.3573,28475.0
2023-04-21 14:10:00,177.03,177.26,176.99,176.99,8070.0,173.3769,173.6022,173.3378,173.3378,8070.0
2023-04-21 14:20:00,177.04,177.1,176.87,176.99,8597.0,173.3867,173.4455,173.2202,173.3378,8597.0
2023-04-21 14:30:00,176.97,177.03,176.79,176.82,8320.0,173.3182,173.3769,173.1419,173.1713,8320.0
2023-04-21 14:40:00,176.82,176.96,176.81,176.91,4686.0,173.1713,173.3084,173.1615,173.2594,4686.0
2023-04-21 14:50:00,176.9,176.97,176.79,176.92,12402.0,173.2496,173.3182,173.1419,173.2692,12402.0
2023-04-21 15:00:00,176.89,177.01,176.68,176.79,31022.0,173.2398,173.3573,173.0342,173.1419,31022.0
2023-04-21 15:10:00,176.8,176.87,176.68,176.79,8385.0,173.1517,173.2202,173.0342,173.1419,8385.0
2023-04-21 15:20:00,176.83,176.95,176.8,176.95,7796.0,173.1811,173.2986,173.1517,173.2986,7796.0
2023-04-21 15:30:00,176.95,176.99,176.75,176.76,12405.0,173.2986,173.3378,173.1027,173.1125,12405.0
2023-04-21 15:40:00,176.72,176.79,176.5,176.73,30770.0,173.0733,173.1419,172.8579,173.0831,30770.0
2023-04-21 15:50:00,176.71,177.11,176.66,176.89,73890.0,173.0635,173.4553,173.0146,173.2398,73890.0
2023-04-24 09:30:00,176.99,177.44,176.64,177.09,38154.0,173.3378,173.7785,172.995,173.4357,38154.0
2023-04-24 09:40:00,177.16,177.19,176.9,176.9,17617.0,173.5042,173.5336,173.2496,173.2496,17617.0
2023-04-24 09:50:00,176.98,176.98,176.53,176.73,15457.0,173.328,173.328,172.8872,173.0831,15457.0
2023-04-24 10:00:00,176.74,176.84,176.67,176.8,21789.0,173.0929,173.1909,173.0244,173.1517,21789.0
2023-04-24 10:10:00,176.8,176.8,176.51,176.59,6429.0,173.1517,173.1517,172.8677,172.946,6429.0
2023-04-24 10:20:00,176.62,177.0,176.6,176.78,13280.0,172.9754,173.3476,172.9558,173.1321,13280.0
2023-04-24 10:30:00,176.83,176.96,176.44,176.44,5223.0,173.1811,173.3084,172.7991,172.7991,5223.0
2023-04-24 10:40:00,176.52,176.58,176.3,176.44,6366.0,172.8775,172.9362,172.662,172.7991,6366.0
2023-04-24 10:50:00,176.44,176.68,176.38,176.58,7629.0,172.7991,173.0342,172.7403,172.9362,7629.0
2023-04-24 11:00:00,176.58,176.73,176.33,176.33,13409.0,172.9362,173.0831,172.6914,172.6914,13409.0
2023-04-24 11:10:00,176.36,176.5,176.27,176.41,10515.0,172.7208,172.8579,172.6326,172.7697,10515.0
2023-04-24 11:20:00,176.41,176.48,176.33,176.38,4853.0,172.7697,172.8383,172.6914,172.7403,4853.0
2023-04-24 11:30:00,176.41,176.46,176.35,176.41,5558.0,172.7697,172.8187,172.711,172.7697,5558.0
2023-04-24 11:40:00,176.41,176.45,176.21,176.41,4048.0,172.7697,172.8089,172.5739,172.7697,4048.0
2023-04-24 11:50:00,176.43,176.44,176.29,176.29,4474.0,172.7893,172.7991,172.6522,172.6522,4474.0
2023-04-24 12:00:00,176.26,176.35,176.16,176.18,6622.0,172.6228,172.711,172.5249,172.5445,6622.0
2023-04-24 12:10:00,176.16,176.22,175.96,176.14,10158.0,172.5249,172.5836,172.329,172.5053,10158.0
2023-04-24 12:20:00,176.15,176.22,176.07,176.19,6340.0,172.5151,172.5836,172.4367,172.5543,6340.0
2023-04-24 12:30:00,176.2,176.21,176.09,176.18,5289.0,172.5641,172.5739,172.4563,172.5445,5289.0
2023-04-24 12:40:00,176.16,176.16,175.81,175.96,8958.0,172.5249,172.5249,172.1821,172.329,8958.0
2023-04-24 12:50:00,175.98,176.17,175.98,176.14,4482.0,172.3486,172.5347,172.3486,172.5053,4482.0
2023-04-24 13:00:00,176.15,176.17,175.93,175.93,7270.0,172.5151,172.5347,172.2996,172.2996,7270.0
2023-04-24 13:10:00,175.95,175.97,175.84,175.88,5857.0,172.3192,172.3388,172.2115,172.2507,5857.0
2023-04-24 13:20:00,175.9,176.18,175.87,176.17,6246.0,172.2702,172.5445,172.2409,172.5347,6246.0
2023-04-24 13:30:00,176.18,176.35,176.14,176.28,6035.0,172.5445,172.711,172.5053,172.6424,6035.0
2023-04-24 13:40:00,176.27,176.39,176.19,176.31,6279.0,172.6326,172.7501,172.5543,172.6718,6279.0
2023-04-24 13:50:00,176.31,176.35,176.22,176.25,8777.0,172.6718,172.711,172.5836,172.613,8777.0
2023-04-24 14:00:00,176.26,176.34,176.07,176.16,19959.0,172.6228,172.7012,172.4367,172.5249,19959.0
2023-04-24 14:10:00,176.2,176.3,176.07,176.07,20402.0,172.5641,172.662,172.4367,172.4367,20402.0
2023-04-24 14:20:00,176.07,176.11,175.92,175.99,7052.0,172.4367,172.4759,172.2898,172.3584,7052.0
2023-04-24 14:30:00,175.99,176.06,175.81,175.81,10077.0,172.3584,172.4269,172.1821,172.1821,10077.0
2023-04-24 14:40:00,175.86,175.9,175.77,175.81,8745.0,172.2311,172.2702,172.1429,172.1821,8745.0
2023-04-24 14:50:00,175.8,175.84,175.72,175.78,9900.0,172.1723,172.2115,172.094,172.1527,9900.0
2023-04-24 15:00:00,175.8,175.99,175.8,175.99,10080.0,172.1723,172.3584,172.1723,172.3584,10080.0
2023-04-24 15:10:00,176.0,176.03,175.77,175.83,14365.0,172.3682,172.3976,172.1429,172.2017,14365.0
2023-04-24 15:20:00,175.86,175.95,175.78,175.9,17108.0,172.2311,172.3192,172.1527,172.2702,17108.0
2023-04-24 15:30:00,175.9,176.02,175.84,175.96,16213.0,172.2702,172.3878,172.2115,172.329,16213.0
2023-04-24 15:40:00,175.96,176.27,175.89,176.15,26068.0,172.329,172.6326,172.2605,172.5151,26068.0
2023-04-24 15:50:00,176.13,176.48,175.92,176.35,80435.0,172.4955,172.8383,172.2898,172.711,80435.0
2023-04-25 09:30:00,175.85,176.14,175.85,176.07,23437.0,172.2213,172.5053,172.2213,172.4367,23437.0
2023-04-25 09:40:00,176.1,176.27,174.95,175.02,20877.0,172.4661,172.6326,171.3399,171.4084,20877.0
2023-04-25 09:50:00,174.96,175.14,174.57,174.66,15054.0,171.3496,171.5259,170.9677,171.0558,15054.0
2023-04-25 10:00:00,174.66,175.14,174.56,175.09,11224.0,171.0558,171.5259,170.9579,171.477,11224.0
2023-04-25 10:10:00,175.06,175.23,174.71,175.23,9167.0,171.4476,171.6141,171.1048,171.6141,9167.0
2023-04-25 10:20:00,175.22,175.25,175.01,175.02,7131.0,171.6043,171.6337,171.3986,171.4084,7131.0
2023-04-25 10:30:00,174.9,175.23,174.83,175.23,14611.0,171.2909,171.6141,171.2223,171.6141,14611.0
2023-04-25 10:40:00,175.32,175.36,175.14,175.33,6237.0,171.7022,171.7414,171.5259,171.712,6237.0
2023-04-25 10:50:00,175.29,175.33,175.12,175.16,25962.0,171.6728,171.712,171.5063,171.5455,25962.0
2023-04-25 11:00:00,175.19,175.23,174.76,174.85,46825.0,171.5749,171.6141,171.1538,171.2419,46825.0
2023-04-25 11:10:00,174.94,174.94,174.76,174.84,6456.0,171.3301,171.3301,171.1538,171.2321,6456.0
2023-04-25 11:20:00,174.84,174.89,174.56,174.56,28942.0,171.2321,171.2811,170.9579,170.9579,28942.0
2023-04-25 11:30:00,174.42,174.71,174.42,174.57,9231.0,170.8208,171.1048,170.8208,170.9677,9231.0
2023-04-25 11:40:00,174.58,174.78,174.54,174.73,9229.0,170.9775,171.1734,170.9383,171.1244,9229.0
2023-04-25 11:50:00,174.72,174.73,174.61,174.61,5368.0,171.1146,171.1244,171.0069,171.0069,5368.0
2023-04-25 12:00:00,174.62,174.79,174.61,174.72,9515.0,171.0167,171.1832,171.0069,171.1146,9515.0
2023-04-25 12:10:00,174.74,174.77,174.6,174.66,8100.0,171.1342,171.1636,170.9971,171.0558,8100.0
2023-04-25 12:20:00,174.7,174.79,174.57,174.62,7851.0,171.095,171.1832,170.9677,171.0167,7851.0
2023-04-25 12:30:00,174.61,174.68,174.58,174.61,11619.0,171.0069,171.0754,170.9775,171.0069,11619.0
2023-04-25 12:40:00,174.65,174.77,174.59,174.6,8989.0,171.046,171.1636,170.9873,170.9971,8989.0
2023-04-25 12:50:00,174.59,174.64,174.36,174.4,16278.0,170.9873,171.0363,170.762,170.8012,16278.0
2023-04-25 13:00:00,174.38,174.41,174.21,174.33,12771.0,170.7816,170.811,170.6151,170.7326,12771.0
2023-04-25 13:10:00,174.34,174.43,174.05,174.16,25436.0,170.7424,170.8306,170.4584,170.5662,25436.0
2023-04-25 13:20:00,174.19,174.19,173.62,173.77,7807.0,170.5955,170.5955,170.0373,170.1842,7807.0
2023-04-25 13:30:00,173.81,173.81,173.44,173.54,13491.0,170.2234,170.2234,169.861,169.9589,13491.0
2023-04-25 13:40:00,173.54,173.78,173.54,173.77,9681.0,169.9589,170.194,169.9589,170.1842,9681.0
2023-04-25 13:50:00,173.72,173.78,173.55,173.78,7105.0,170.1352,170.194,169.9687,170.194,7105.0
2023-04-25 14:00:00,173.74,173.93,173.72,173.76,13614.0,170.1548,170.3409,170.1352,170.1744,13614.0
2023-04-25 14:10:00,173.76,173.9,173.67,173.71,11006.0,170.1744,170.3115,170.0863,170.1254,11006.0
2023-04-25 14:20:00,173.7,173.82,173.51,173.51,7380.0,170.1156,170.2332,169.9296,169.9296,7380.0
2023-04-25 14:30:00,173.44,173.53,173.26,173.45,9412.0,169.861,169.9492,169.6847,169.8708,9412.0
2023-04-25 14:40:00,173.41,173.46,172.99,173.1,5052.0,169.8316,169.8806,169.4203,169.528,5052.0
2023-04-25 14:50:00,173.17,173.22,173.01,173.02,8078.0,169.5966,169.6456,169.4399,169.4497,8078.0
2023-04-25 15:00:00,172.99,173.4,172.99,173.4,9240.0,169.4203,169.8218,169.4203,169.8218,9240.0
2023-04-25 15:10:00,173.45,173.67,173.43,173.64,10645.0,169.8708,170.0863,169.8512,170.0569,10645.0
2023-04-25 15:20:00,173.69,173.77,173.53,173.62,15050.0,170.1059,170.1842,169.9492,170.0373,15050.0
2023-04-25 15:30:00,173.64,173.71,173.23,173.25,14085.0,170.0569,170.1254,169.6553,169.6749,14085.0
2023-04-25 15:40:00,173.25,173.35,173.07,173.07,21927.0,169.6749,169.7729,169.4986,169.4986,21927.0
2023-04-25 15:50:00,173.07,173.22,172.75,173.02,92410.0,169.4986,169.6456,169.1853,169.4497,92410.0
2023-04-26 09:30:00,172.37,173.02,171.5,172.22,37399.0,168.8131,169.4497,167.961,168.6662,37399.0
2023-04-26 09:40:00,172.17,172.45,171.72,172.11,23134.0,168.6172,168.8914,168.1765,168.5585,23134.0
2023-04-26 09:50:00,172.21,172.56,172.21,172.39,7154.0,168.6564,168.9992,168.6564,168.8327,7154.0
2023-04-26 10:00:00,172.31,173.44,172.3,173.25,16745.0,168.7543,169.861,168.7445,169.6749,16745.0
2023-04-26 10:10:00,173.27,173.38,172.81,172.86,19220.0,169.6945,169.8023,169.244,169.293,19220.0
2023-04-26 10:20:00,172.86,173.05,172.63,172.94,19662.0,169.293,169.4791,169.0677,169.3713,19662.0
2023-04-26 10:30:00,172.89,173.48,172.78,173.37,17063.0,169.3224,169.9002,169.2146,169.7925,17063.0
2023-04-26 10:40:00,173.32,173.47,173.17,173.25,9988.0,169.7435,169.8904,169.5966,169.6749,9988.0
2023-04-26 10:50:00,173.2,173.28,172.93,172.93,11007.0,169.626,169.7043,169.3615,169.3615,11007.0
2023-04-26 11:00:00,172.96,173.23,172.96,173.09,15123.0,169.3909,169.6553,169.3909,169.5182,15123.0
2023-04-26 11:10:00,173.11,173.19,172.89,173.16,7986.0,169.5378,169.6162,169.3224,169.5868,7986.0
2023-04-26 11:20:00,173.18,173.26,172.91,172.94,9909.0,169.6064,169.6847,169.3419,169.3713,9909.0
2023-04-26 11:30:00,173.0,173.13,172.48,172.54,11869.0,169.4301,169.5574,168.9208,168.9796,11869.0
2023-04-26 11:40:00,172.58,172.9,172.5,172.9,8082.0,169.0188,169.3322,168.9404,169.3322,8082.0
2023-04-26 11:50:00,172.87,172.91,172.73,172.77,8784.0,169.3028,169.3419,169.1657,169.2048,8784.0
2023-04-26 12:00:00,172.83,173.19,172.74,173.19,9857.0,169.2636,169.6162,169.1755,169.6162,9857.0
2023-04-26 12:10:00,173.13,173.27,172.95,172.95,5727.0,169.5574,169.6945,169.3811,169.3811,5727.0
2023-04-26 12:20:00,172.9,172.92,172.65,172.83,9756.0,169.3322,169.3517,169.0873,169.2636,9756.0
2023-04-26 12:30:00,172.83,172.94,172.8,172.92,7710.0,169.2636,169.3713,169.2342,169.3517,7710.0
2023-04-26 12:40:00,172.97,173.03,172.72,172.8,4929.0,169.4007,169.4595,169.1559,169.2342,4929.0
2023-04-26 12:50:00,172.84,173.11,172.81,173.01,5791.0,169.2734,169.5378,169.244,169.4399,5791.0
2023-04-26 13:00:00,173.04,173.09,172.79,172.88,10265.0,169.4693,169.5182,169.2244,169.3126,10265.0
2023-04-26 13:10:00,172.89,173.1,172.84,173.06,8303.0,169.3224,169.528,169.2734,169.4889,8303.0
2023-04-26 13:20:00,173.03,173.04,172.81,172.97,6437.0,169.4595,169.4693,169.244,169.4007,6437.0
2023-04-26 13:30:00,173.01,173.23,172.99,173.0,7537.0,169.4399,169.6553,169.4203,169.4301,7537.0
2023-04-26 13:40:00,172.98,173.11,172.79,172.83,10140.0,169.4105,169.5378,169.2244,169.2636,10140.0
2023-04-26 13:50:00,172.72,172.82,172.61,172.66,8263.0,169.1559,169.2538,169.0481,169.0971,8263.0
2023-04-26 14:00:00,172.74,172.74,172.54,172.63,8217.0,169.1755,169.1755,168.9796,169.0677,8217.0
2023-04-26 14:10:00,172.54,172.67,172.45,172.6,6429.0,168.9796,169.1069,168.8914,169.0383,6429.0
2023-04-26 14:20:00,172.56,173.06,172.55,173.03,7513.0,168.9992,169.4889,168.9894,169.4595,7513.0
2023-04-26 14:30:00,173.02,173.02,172.61,172.69,11241.0,169.4497,169.4497,169.0481,169.1265,11241.0
2023-04-26 14:40:00,172.67,172.76,172.63,172.64,9346.0,169.1069,169.195,169.0677,169.0775,9346.0
2023-04-26 14:50:00,172.65,172.75,172.51,172.67,5960.0,169.0873,169.1853,168.9502,169.1069,5960.0
2023-04-26 15:00:00,172.72,172.72,172.57,172.66,13078.0,169.1559,169.1559,169.009,169.0971,13078.0
2023-04-26 15:10:00,172.7,172.82,172.6,172.69,14554.0,169.1363,169.2538,169.0383,169.1265,14554.0
2023-04-26 15:20:00,172.69,172.88,172.48,172.5,33972.0,169.1265,169.3126,168.9208,168.9404,33972.0
2023-04-26 15:30:00,172.49,172.63,172.37,172.56,27911.0,168.9306,169.0677,168.8131,168.9992,27911.0
2023-04-26 15:40:00,172.58,172.74,172.44,172.72,21839.0,169.0188,169.1755,168.8816,169.1559,21839.0
2023-04-26 15:50:00,172.68,173.15,172.63,172.86,75908.0,169.1167,169.577,169.0677,169.293,75908.0
2023-04-27 09:30:00,173.87,173.87,172.26,172.38,58324.0,170.2821,170.2821,168.7054,168.8229,58324.0
2023-04-27 09:40:00,172.45,172.47,171.57,171.63,47515.0,168.8914,168.911,168.0296,168.0884,47515.0
2023-04-27 09:50:00,171.72,172.14,171.57,171.82,26666.0,168.1765,168.5878,168.0296,168.2744,26666.0
2023-04-27 10:00:00,171.83,172.18,171.48,171.67,26403.0,168.2842,168.627,167.9415,168.1275,26403.0
2023-04-27 10:10:00,171.67,172.63,171.66,172.5,15668.0,168.1275,169.0677,168.1177,168.9404,15668.0
2023-04-27 10:20:00,172.5,172.61,172.13,172.22,14016.0,168.9404,169.0481,168.578,168.6662,14016.0
2023-04-27 10:30:00,172.22,172.45,172.06,172.11,6912.0,168.6662,168.8914,168.5095,168.5585,6912.0
2023-04-27 10:40:00,172.03,172.06,171.49,171.91,29897.0,168.4801,168.5095,167.9513,168.3626,29897.0
2023-04-27 10:50:00,171.96,172.0,171.33,171.4,10715.0,168.4116,168.4507,167.7946,167.8631,10715.0
2023-04-27 11:00:00,171.4,171.64,171.26,171.32,14680.0,167.8631,168.0982,167.726,167.7848,14680.0
2023-04-27 11:10:00,171.33,171.36,171.16,171.25,17613.0,167.7946,167.8239,167.6281,167.7162,17613.0
2023-04-27 11:20:00,171.25,172.02,171.24,172.02,13328.0,167.7162,168.4703,167.7064,168.4703,13328.0
2023-04-27 11:30:00,172.05,172.09,171.65,171.66,13314.0,168.4997,168.5389,168.1079,168.1177,13314.0
2023-04-27 11:40:00,171.62,171.8,171.54,171.78,13504.0,168.0786,168.2549,168.0002,168.2353,13504.0
2023-04-27 11:50:00,171.83,172.28,171.75,172.27,148232.0,168.2842,168.7249,168.2059,168.7152,148232.0
2023-04-27 12:00:00,172.28,172.32,172.12,172.19,6496.0,168.7249,168.7641,168.5683,168.6368,6496.0
2023-04-27 12:10:00,172.19,172.33,172.13,172.28,6555.0,168.6368,168.7739,168.578,168.7249,6555.0
2023-04-27 12:20:00,172.3,172.4,172.2,172.27,6887.0,168.7445,168.8425,168.6466,168.7152,6887.0
2023-04-27 12:30:00,172.29,172.47,172.29,172.31,13509.0,168.7347,168.911,168.7347,168.7543,13509.0
2023-04-27 12:40:00,172.28,172.44,172.21,172.41,11109.0,168.7249,168.8816,168.6564,168.8523,11109.0
2023-04-27 12:50:00,172.42,172.44,172.2,172.2,7787.0,168.8621,168.8816,168.6466,168.6466,7787.0
2023-04-27 13:00:00,172.23,172.3,172.08,172.12,9776.0,168.676,168.7445,168.5291,168.5683,9776.0
2023-04-27 13:10:00,172.13,172.28,172.13,172.15,10650.0,168.578,168.7249,168.578,168.5976,10650.0
2023-04-27 13:20:00,172.16,172.38,172.16,172.38,8009.0,168.6074,168.8229,168.6074,168.8229,8009.0
2023-04-27 13:30:00,172.39,172.48,172.33,172.36,7586.0,168.8327,168.9208,168.7739,168.8033,7586.0
2023-04-27 13:40:00,172.34,172.76,172.23,172.64,16855.0,168.7837,169.195,168.676,169.0775,16855.0
2023-04-27 13:50:00,172.65,172.82,172.61,172.61,10864.0,169.0873,169.2538,169.0481,169.0481,10864.0
2023-04-27 14:00:00,172.61,172.7,172.55,172.62,10125.0,169.0481,169.1363,168.9894,169.0579,10125.0
2023-04-27 14:10:00,172.64,172.7,172.48,172.66,13978.0,169.0775,169.1363,168.9208,169.0971,13978.0
2023-04-27 14:20:00,172.66,172.91,172.58,172.87,8177.0,169.0971,169.3419,169.0188,169.3028,8177.0
2023-04-27 14:30:00,172.86,173.2,172.85,173.15,23318.0,169.293,169.626,169.2832,169.577,23318.0
2023-04-27 14:40:00,173.1,173.19,172.97,173.12,11516.0,169.528,169.6162,169.4007,169.5476,11516.0
2023-04-27 14:50:00,173.12,173.39,173.06,173.38,13117.0,169.5476,169.812,169.4889,169.8023,13117.0
2023-04-27 15:00:00,173.4,173.51,173.35,173.41,10455.0,169.8218,169.9296,169.7729,169.8316,10455.0
2023-04-27 15:10:00,173.4,173.42,173.24,173.34,9051.0,169.8218,169.8414,169.6651,169.7631,9051.0
2023-04-27 15:20:00,173.35,173.43,173.21,173.29,29332.0,169.7729,169.8512,169.6358,169.7141,29332.0
2023-04-27 15:30:00,173.29,173.44,173.19,173.36,25841.0,169.7141,169.861,169.6162,169.7827,25841.0
2023-04-27 15:40:00,173.37,173.94,173.36,173.93,30600.0,169.7925,170.3507,169.7827,170.3409,30600.0
2023-04-27 15:50:00,173.92,174.13,173.79,173.94,198837.0,170.3311,170.5368,170.2038,170.3507,198837.0
2023-04-28 09:30:00,174.23,174.68,174.06,174.37,41510.0,170.6347,171.0754,170.4682,170.7718,41510.0
2023-04-28 09:40:00,174.48,174.8,174.41,174.72,19432.0,170.8796,171.1929,170.811,171.1146,19432.0
2023-04-28 09:50:00,174.64,175.12,174.64,174.76,12211.0,171.0363,171.5063,171.0363,171.1538,12211.0
2023-04-28 10:00:00,174.52,175.24,174.52,175.2,9826.0,170.9187,171.6239,170.9187,171.5847,9826.0
2023-04-28 10:10:00,175.22,175.85,175.22,175.81,60904.0,171.6043,172.2213,171.6043,172.1821,60904.0
2023-04-28 10:20:00,175.84,175.89,175.66,175.87,13070.0,172.2115,172.2605,172.0352,172.2409,13070.0
2023-04-28 10:30:00,175.88,176.07,175.54,175.71,41842.0,172.2507,172.4367,171.9177,172.0842,41842.0
2023-04-28 10:40:00,175.7,176.19,175.53,176.19,11470.0,172.0744,172.5543,171.9079,172.5543,11470.0
2023-04-28 10:50:00,176.23,176.32,175.28,175.31,12256.0,172.5934,172.6816,171.663,171.6924,12256.0
2023-04-28 11:00:00,175.32,175.58,174.98,175.47,22420.0,171.7022,171.9569,171.3692,171.8491,22420.0
2023-04-28 11:10:00,175.48,175.6,175.39,175.55,4492.0,171.8589,171.9764,171.7708,171.9275,4492.0
2023-04-28 11:20:00,175.56,175.75,175.52,175.75,9535.0,171.9373,172.1233,171.8981,172.1233,9535.0
2023-04-28 11:30:00,175.82,176.07,175.75,175.88,11210.0,172.1919,172.4367,172.1233,172.2507,11210.0
2023-04-28 11:40:00,175.91,176.23,175.84,176.23,9407.0,172.28,172.5934,172.2115,172.5934,9407.0
2023-04-28 11:50:00,176.23,176.24,176.05,176.11,6691.0,172.5934,172.6032,172.4172,172.4759,6691.0
2023-04-28 12:00:00,176.11,176.34,175.99,176.28,4962.0,172.4759,172.7012,172.3584,172.6424,4962.0
2023-04-28 12:10:00,176.26,176.46,176.19,176.38,9830.0,172.6228,172.8187,172.5543,172.7403,9830.0
2023-04-28 12:20:00,176.32,176.47,176.23,176.44,5823.0,172.6816,172.8285,172.5934,172.7991,5823.0
2023-04-28 12:30:00,176.46,176.66,176.44,176.64,6232.0,172.8187,173.0146,172.7991,172.995,6232.0
2023-04-28 12:40:00,176.62,176.81,176.51,176.76,6369.0,172.9754,173.1615,172.8677,173.1125,6369.0
2023-04-28 12:50:00,176.79,176.91,176.49,176.65,12907.0,173.1419,173.2594,172.8481,173.0048,12907.0
2023-04-28 13:00:00,176.62,176.62,176.27,176.28,32097.0,172.9754,172.9754,172.6326,172.6424,32097.0
2023-04-28 13:10:00,176.21,176.79,176.21,176.62,40639.0,172.5739,173.1419,172.5739,172.9754,40639.0
2023-04-28 13:20:00,176.63,176.63,176.42,176.53,8423.0,172.9852,172.9852,172.7795,172.8872,8423.0
2023-04-28 13:30:00,176.54,176.66,176.28,176.42,5466.0,172.897,173.0146,172.6424,172.7795,5466.0
2023-04-28 13:40:00,176.5,176.72,176.5,176.56,5349.0,172.8579,173.0733,172.8579,172.9166,5349.0
2023-04-28 13:50:00,176.54,176.66,176.49,176.62,6465.0,172.897,173.0146,172.8481,172.9754,6465.0
2023-04-28 14:00:00,176.68,177.04,176.68,176.9,10787.0,173.0342,173.3867,173.0342,173.2496,10787.0
2023-04-28 14:10:00,176.91,177.01,176.59,177.01,17357.0,173.2594,173.3573,172.946,173.3573,17357.0
2023-04-28 14:20:00,176.98,177.02,176.55,176.58,13829.0,173.328,173.3671,172.9068,172.9362,13829.0
2023-04-28 14:30:00,176.62,176.64,176.25,176.29,9352.0,172.9754,172.995,172.613,172.6522,9352.0
2023-04-28 14:40:00,176.32,176.43,176.04,176.08,19418.0,172.6816,172.7893,172.4074,172.4465,19418.0
2023-04-28 14:50:00,176.11,176.33,175.97,176.16,33783.0,172.4759,172.6914,172.3388,172.5249,33783.0
2023-04-28 15:00:00,176.2,176.38,176.05,176.07,13133.0,172.5641,172.7403,172.4172,172.4367,13133.0
2023-04-28 15:10:00,176.1,176.24,176.02,176.19,12853.0,172.4661,172.6032,172.3878,172.5543,12853.0
2023-04-28 15:20:00,176.11,176.11,175.77,175.8,16740.0,172.4759,172.4759,172.1429,172.1723,16740.0
2023-04-28 15:30:00,175.82,175.86,175.45,175.61,27088.0,172.1919,172.2311,171.8295,171.9862,27088.0
2023-04-28 15:40:00,175.6,175.65,175.4,175.44,28841.0,171.9764,172.0254,171.7806,171.8197,28841.0
2023-04-28 15:50:00,175.5,175.81,175.27,175.81,123954.0,171.8785,172.1821,171.6533,172.1821,123954.0
2023-05-01 09:30:00,175.72,176.68,175.54,176.68,40139.0,172.094,173.0342,171.9177,173.0342,40139.0
2023-05-01 09:40:00,176.77,177.82,176.59,177.72,29242.0,173.1223,174.1506,172.946,174.0527,29242.0
2023-05-01 09:50:00,177.82,178.14,177.73,178.1,21814.0,174.1506,174.464,174.0625,174.4249,21814.0
2023-05-01 10:00:00,178.04,178.23,177.6,178.23,21962.0,174.3661,174.5522,173.9352,174.5522,21962.0
2023-05-01 10:10:00,178.27,178.28,177.75,177.89,22349.0,174.5913,174.6011,174.0821,174.2192,22349.0
2023-05-01 10:20:00,177.72,178.34,177.68,178.25,14604.0,174.0527,174.6599,174.0135,174.5718,14604.0
2023-05-01 10:30:00,178.27,178.56,178.27,178.51,21873.0,174.5913,174.8754,174.5913,174.8264,21873.0
2023-05-01 10:40:00,178.53,179.13,178.51,179.0,32235.0,174.846,175.4336,174.8264,175.3063,32235.0
2023-05-01 10:50:00,179.03,179.25,178.71,178.93,17223.0,175.3357,175.5511,175.0223,175.2377,17223.0
2023-05-01 11:00:00,178.98,179.05,178.76,178.76,7409.0,175.2867,175.3552,175.0712,175.0712,7409.0
2023-05-01 11:10:00,178.8,178.83,178.56,178.68,13964.0,175.1104,175.1398,174.8754,174.9929,13964.0
2023-05-01 11:20:00,178.65,178.81,178.38,178.65,30135.0,174.9635,175.1202,174.6991,174.9635,30135.0
2023-05-01 11:30:00,178.62,178.95,178.51,178.95,6084.0,174.9341,175.2573,174.8264,175.2573,6084.0
2023-05-01 11:40:00,178.93,178.94,178.67,178.67,10111.0,175.2377,175.2475,174.9831,174.9831,10111.0
2023-05-01 11:50:00,178.71,178.81,178.6,178.79,20558.0,175.0223,175.1202,174.9145,175.1006,20558.0
2023-05-01 12:00:00,178.79,178.97,178.63,178.67,16704.0,175.1006,175.2769,174.9439,174.9831,16704.0
2023-05-01 12:10:00,178.69,178.72,178.54,178.66,7772.0,175.0027,175.0321,174.8558,174.9733,7772.0
2023-05-01 12:20:00,178.56,178.72,178.43,178.67,11223.0,174.8754,175.0321,174.748,174.9831,11223.0
2023-05-01 12:30:00,178.7,179.24,178.65,179.19,13845.0,175.0125,175.5413,174.9635,175.4924,13845.0
2023-05-01 12:40:00,179.18,179.28,178.94,179.06,9743.0,175.4826,175.5805,175.2475,175.365,9743.0
2023-05-01 12:50:00,179.03,179.45,179.03,179.37,16365.0,175.3357,175.747,175.3357,175.6686,16365.0
2023-05-01 13:00:00,179.39,179.67,179.37,179.49,25296.0,175.6882,175.9625,175.6686,175.7862,25296.0
2023-05-01 13:10:00,179.43,179.65,179.42,179.45,6474.0,175.7274,175.9429,175.7176,175.747,6474.0
2023-05-01 13:20:00,179.47,179.74,179.45,179.68,9742.0,175.7666,176.031,175.747,175.9722,9742.0
2023-05-01 13:30:00,179.64,179.67,179.34,179.41,19568.0,175.9331,175.9625,175.6393,175.7078,19568.0
2023-05-01 13:40:00,179.39,179.54,179.31,179.32,11140.0,175.6882,175.8351,175.6099,175.6197,11140.0
2023-05-01 13:50:00,179.32,179.36,179.07,179.29,11484.0,175.6197,175.6589,175.3748,175.5903,11484.0
2023-05-01 14:00:00,179.29,179.52,179.16,179.34,39985.0,175.5903,175.8156,175.463,175.6393,39985.0
2023-05-01 14:10:00,179.34,179.46,179.16,179.17,12207.0,175.6393,175.7568,175.463,175.4728,12207.0
2023-05-01 14:20:00,179.17,179.28,179.03,179.15,10054.0,175.4728,175.5805,175.3357,175.4532,10054.0
2023-05-01 14:30:00,179.11,179.15,178.61,178.84,10871.0,175.414,175.4532,174.9243,175.1496,10871.0
2023-05-01 14:40:00,178.84,178.95,178.76,178.93,14206.0,175.1496,175.2573,175.0712,175.2377,14206.0
2023-05-01 14:50:00,178.94,179.05,178.77,178.9,15743.0,175.2475,175.3552,175.081,175.2083,15743.0
2023-05-01 15:00:00,178.89,179.22,178.87,179.17,20444.0,175.1986,175.5217,175.179,175.4728,20444.0
2023-05-01 15:10:00,179.21,179.28,179.17,179.18,20678.0,175.5119,175.5805,175.4728,175.4826,20678.0
2023-05-01 15:20:00,179.21,179.44,179.09,179.16,39282.0,175.5119,175.7372,175.3944,175.463,39282.0
2023-05-01 15:30:00,179.17,179.28,179.06,179.22,24452.0,175.4728,175.5805,175.365,175.5217,24452.0
2023-05-01 15:40:00,179.18,179.76,179.16,179.7,46927.0,175.4826,176.0506,175.463,175.9918,46927.0
2023-05-01 15:50:00,179.71,179.94,179.51,179.51,122244.0,176.0016,176.2269,175.8058,175.8058,122244.0
2023-05-02 09:30:00,179.48,179.66,178.31,178.8,90939.0,175.7764,175.9527,174.6305,175.1104,90939.0
2023-05-02 09:40:00,178.83,179.22,178.55,179.19,46296.0,175.1398,175.5217,174.8656,175.4924,46296.0
2023-05-02 09:50:00,179.27,179.89,179.07,179.41,30254.0,175.5707,176.1779,175.3748,175.7078,30254.0
2023-05-02 10:00:00,179.51,179.67,178.41,178.46,44688.0,175.8058,175.9625,174.7285,174.7774,44688.0
2023-05-02 10:10:00,178.46,178.5,177.94,178.11,42116.0,174.7774,174.8166,174.2682,174.4346,42116.0
2023-05-02 10:20:00,178.1,178.1,177.3,177.81,59305.0,174.4249,174.4249,173.6414,174.1408,59305.0
2023-05-02 10:30:00,177.77,177.77,177.03,177.28,70032.0,174.1017,174.1017,173.3769,173.6218,70032.0
2023-05-02 10:40:00,177.33,177.81,177.29,177.53,15304.0,173.6707,174.1408,173.6316,173.8666,15304.0
2023-05-02 10:50:00,177.55,178.11,177.55,177.62,22220.0,173.8862,174.4346,173.8862,173.9548,22220.0
2023-05-02 11:00:00,177.6,177.66,176.78,176.86,25743.0,173.9352,173.9939,173.1321,173.2104,25743.0
2023-05-02 11:10:00,176.94,177.13,176.58,176.66,23361.0,173.2888,173.4749,172.9362,173.0146,23361.0
2023-05-02 11:20:00,176.62,176.7,176.35,176.59,45947.0,172.9754,173.0537,172.711,172.946,45947.0
2023-05-02 11:30:00,176.63,176.91,176.1,176.38,25098.0,172.9852,173.2594,172.4661,172.7403,25098.0
2023-05-02 11:40:00,176.42,177.2,176.26,176.87,24015.0,172.7795,173.5434,172.6228,173.2202,24015.0
2023-05-02 11:50:00,176.87,176.95,176.64,176.81,18311.0,173.2202,173.2986,172.995,173.1615,18311.0
2023-05-02 12:00:00,176.85,176.99,176.55,176.77,11282.0,173.2006,173.3378,172.9068,173.1223,11282.0
2023-05-02 12:10:00,176.71,176.75,176.36,176.73,15924.0,173.0635,173.1027,172.7208,173.0831,15924.0
2023-05-02 12:20:00,176.76,176.84,176.54,176.83,13027.0,173.1125,173.1909,172.897,173.1811,13027.0
2023-05-02 12:30:00,176.83,176.86,176.48,176.54,14049.0,173.1811,173.2104,172.8383,172.897,14049.0
2023-05-02 12:40:00,176.56,176.67,176.49,176.53,15645.0,172.9166,173.0244,172.8481,172.8872,15645.0
2023-05-02 12:50:00,176.53,176.75,176.43,176.63,15352.0,172.8872,173.1027,172.7893,172.9852,15352.0
2023-05-02 13:00:00,176.59,176.74,176.31,176.53,15057.0,172.946,173.0929,172.6718,172.8872,15057.0
2023-05-02 13:10:00,176.56,177.19,176.56,177.12,22906.0,172.9166,173.5336,172.9166,173.4651,22906.0
2023-05-02 13:20:00,177.12,177.4,177.12,177.26,11634.0,173.4651,173.7393,173.4651,173.6022,11634.0
2023-05-02 13:30:00,177.24,177.3,177.13,177.17,19058.0,173.5826,173.6414,173.4749,173.514,19058.0
2023-05-02 13:40:00,177.07,177.79,177.06,177.79,69952.0,173.4161,174.1212,173.4063,174.1212,69952.0
2023-05-02 13:50:00,177.8,177.8,177.5,177.74,35989.0,174.131,174.131,173.8372,174.0723,35989.0
2023-05-02 14:00:00,177.74,177.79,177.3,177.34,27058.0,174.0723,174.1212,173.6414,173.6805,27058.0
2023-05-02 14:10:00,177.34,177.47,176.91,177.03,17073.0,173.6805,173.8079,173.2594,173.3769,17073.0
2023-05-02 14:20:00,177.03,177.12,176.76,176.8,23096.0,173.3769,173.4651,173.1125,173.1517,23096.0
2023-05-02 14:30:00,176.77,177.09,176.61,176.84,24960.0,173.1223,173.4357,172.9656,173.1909,24960.0
2023-05-02 14:40:00,176.83,177.17,176.73,177.14,20311.0,173.1811,173.514,173.0831,173.4847,20311.0
2023-05-02 14:50:00,177.14,177.38,177.13,177.35,27227.0,173.4847,173.7197,173.4749,173.6903,27227.0
2023-05-02 15:00:00,177.34,177.41,176.9,177.18,38272.0,173.6805,173.7491,173.2496,173.5238,38272.0
2023-05-02 15:10:00,177.18,177.61,177.07,177.23,116096.0,173.5238,173.945,173.4161,173.5728,116096.0
2023-05-02 15:20:00,177.23,177.67,177.14,177.67,30402.0,173.5728,174.0037,173.4847,174.0037,30402.0
2023-05-02 15:30:00,177.68,177.71,177.19,177.52,42458.0,174.0135,174.0429,173.5336,173.8568,42458.0
2023-05-02 15:40:00,177.5,177.57,177.31,177.34,49229.0,173.8372,173.9058,173.6512,173.6805,49229.0
2023-05-02 15:50:00,177.37,177.47,176.85,177.02,186892.0,173.7099,173.8079,173.2006,173.3671,186892.0
2023-05-03 09:30:00,178.99,180.47,178.43,179.83,61450.0,175.2965,176.7459,174.748,176.1192,61450.0
2023-05-03 09:40:00,179.68,180.08,179.56,179.75,54334.0,175.9722,176.364,175.8547,176.0408,54334.0
2023-05-03 09:50:00,179.69,180.58,179.68,179.96,30124.0,175.982,176.8537,175.9722,176.2465,30124.0
2023-05-03 10:00:00,179.96,180.0,179.28,179.5,33707.0,176.2465,176.2856,175.5805,175.796,33707.0
2023-05-03 10:10:00,179.54,179.55,179.1,179.26,20703.0,175.8351,175.8449,175.4042,175.5609,20703.0
2023-05-03 10:20:00,179.33,179.36,179.03,179.07,23792.0,175.6295,175.6589,175.3357,175.3748,23792.0
2023-05-03 10:30:00,179.05,179.12,178.71,178.85,18501.0,175.3552,175.4238,175.0223,175.1594,18501.0
2023-05-03 10:40:00,178.82,178.82,178.35,178.58,17606.0,175.13,175.13,174.6697,174.8949,17606.0
2023-05-03 10:50:00,178.62,178.82,178.27,178.47,85048.0,174.9341,175.13,174.5913,174.7872,85048.0
2023-05-03 11:00:00,178.55,178.77,178.48,178.53,24894.0,174.8656,175.081,174.797,174.846,24894.0
2023-05-03 11:10:00,178.49,178.95,178.41,178.93,13362.0,174.8068,175.2573,174.7285,175.2377,13362.0
2023-05-03 11:20:00,178.92,179.23,178.83,178.84,13344.0,175.2279,175.5315,175.1398,175.1496,13344.0
2023-05-03 11:30:00,178.84,179.11,178.82,179.1,10654.0,175.1496,175.414,175.13,175.4042,10654.0
2023-05-03 11:40:00,179.12,179.43,178.9,179.42,72454.0,175.4238,175.7274,175.2083,175.7176,72454.0
2023-05-03 11:50:00,179.36,179.73,179.32,179.44,22899.0,175.6589,176.0212,175.6197,175.7372,22899.0
2023-05-03 12:00:00,179.4,179.46,179.2,179.38,12115.0,175.698,175.7568,175.5022,175.6784,12115.0
2023-05-03 12:10:00,179.43,179.43,179.17,179.24,15582.0,175.7274,175.7274,175.4728,175.5413,15582.0
2023-05-03 12:20:00,179.22,179.5,179.22,179.46,31900.0,175.5217,175.796,175.5217,175.7568,31900.0
2023-05-03 12:30:00,179.45,179.71,179.22,179.24,39454.0,175.747,176.0016,175.5217,175.5413,39454.0
2023-05-03 12:40:00,179.24,179.27,179.0,179.05,33057.0,175.5413,175.5707,175.3063,175.3552,33057.0
2023-05-03 12:50:00,179.06,179.53,178.99,179.5,33901.0,175.365,175.8253,175.2965,175.796,33901.0
2023-05-03 13:00:00,179.53,179.8,179.41,179.41,37621.0,175.8253,176.0898,175.7078,175.7078,37621.0
2023-05-03 13:10:00,179.43,179.53,179.4,179.5,35473.0,175.7274,175.8253,175.698,175.796,35473.0
2023-05-03 13:20:00,179.49,180.02,179.49,179.97,36370.0,175.7862,176.3052,175.7862,176.2563,36370.0
2023-05-03 13:30:00,180.0,180.02,179.8,179.82,19941.0,176.2856,176.3052,176.0898,176.1094,19941.0
2023-05-03 13:40:00,179.83,180.02,179.74,179.83,20742.0,176.1192,176.3052,176.031,176.1192,20742.0
2023-05-03 13:50:00,179.81,180.08,179.59,179.89,29711.0,176.0996,176.364,175.8841,176.1779,29711.0
2023-05-03 14:00:00,179.77,180.19,179.44,179.74,43694.0,176.0604,176.4717,175.7372,176.031,43694.0
2023-05-03 14:10:00,179.61,180.05,179.4,179.92,27647.0,175.9037,176.3346,175.698,176.2073,27647.0
2023-05-03 14:20:00,179.91,180.09,179.8,179.95,28823.0,176.1975,176.3738,176.0898,176.2367,28823.0
2023-05-03 14:30:00,179.9,179.92,178.97,179.68,33607.0,176.1877,176.2073,175.2769,175.9722,33607.0
2023-05-03 14:40:00,179.75,180.31,179.32,179.6,54981.0,176.0408,176.5892,175.6197,175.8939,54981.0
2023-05-03 14:50:00,179.52,179.9,179.08,179.77,35283.0,175.8156,176.1877,175.3846,176.0604,35283.0
2023-05-03 15:00:00,179.74,179.98,178.87,178.97,28758.0,176.031,176.2661,175.179,175.2769,28758.0
2023-05-03 15:10:00,178.89,178.89,177.82,178.63,39639.0,175.1986,175.1986,174.1506,174.9439,39639.0
2023-05-03 15:20:00,178.62,179.04,178.21,178.3,36531.0,174.9341,175.3455,174.5326,174.6207,36531.0
2023-05-03 15:30:00,178.2,178.35,177.87,177.95,41267.0,174.5228,174.6697,174.1996,174.2779,41267.0
2023-05-03 15:40:00,177.93,178.04,177.59,177.59,77142.0,174.2584,174.3661,173.9254,173.9254,77142.0
2023-05-03 15:50:00,177.55,177.85,177.29,177.73,207075.0,173.8862,174.18,173.6316,174.0625,207075.0
2023-05-04 09:30:00,168.0,171.28,167.53,171.28,224891.0,164.5333,167.7456,164.073,167.7456,224891.0
2023-05-04 09:40:00,171.26,172.0,170.47,171.21,79817.0,167.726,168.4507,166.9523,167.677,79817.0
2023-05-04 09:50:00,171.38,174.02,171.24,173.49,69176.0,167.8435,170.429,167.7064,169.91,69176.0
2023-05-04 10:00:00,173.65,176.85,173.62,176.72,84124.0,170.0667,173.2006,170.0373,173.0733,84124.0
2023-05-04 10:10:00,176.72,179.5,176.72,179.34,93366.0,173.0733,175.796,173.0733,175.6393,93366.0
2023-05-04 10:20:00,179.25,180.2,178.69,179.05,117023.0,175.5511,176.4815,175.0027,175.3552,117023.0
2023-05-04 10:30:00,178.94,180.4,177.96,179.66,59428.0,175.2475,176.6774,174.2877,175.9527,59428.0
2023-05-04 10:40:00,179.67,181.15,179.66,181.06,41443.0,175.9625,177.4119,175.9527,177.3238,41443.0
2023-05-04 10:50:00,181.02,182.76,179.79,182.59,99283.0,177.2846,178.9887,176.08,178.8222,99283.0
2023-05-04 11:00:00,182.59,182.74,179.76,180.8,85701.0,178.8222,178.9691,176.0506,177.0691,85701.0
2023-05-04 11:10:00,180.87,181.65,180.44,180.65,41474.0,177.1377,177.9016,176.7166,176.9222,41474.0
2023-05-04 11:20:00,180.54,181.02,180.07,180.29,28949.0,176.8145,177.2846,176.3542,176.5697,28949.0
2023-05-04 11:30:00,180.17,180.59,179.94,180.52,23589.0,176.4521,176.8635,176.2269,176.7949,23589.0
2023-05-04 11:40:00,180.52,180.59,180.05,180.19,28990.0,176.7949,176.8635,176.3346,176.4717,28990.0
2023-05-04 11:50:00,180.18,180.63,179.9,180.44,27881.0,176.4619,176.9026,176.1877,176.7166,27881.0
2023-05-04 12:00:00,180.45,180.53,180.07,180.39,24023.0,176.7264,176.8047,176.3542,176.6676,24023.0
2023-05-04 12:10:00,180.39,181.16,180.24,181.07,41037.0,176.6676,177.4217,176.5207,177.3336,41037.0
2023-05-04 12:20:00,181.06,181.62,180.97,181.48,55806.0,177.3238,177.8722,177.2356,177.7351,55806.0
2023-05-04 12:30:00,181.48,181.48,180.34,180.59,34577.0,177.7351,177.7351,176.6186,176.8635,34577.0
2023-05-04 12:40:00,180.6,180.6,180.16,180.41,27709.0,176.8733,176.8733,176.4423,176.6872,27709.0
2023-05-04 12:50:00,180.46,181.01,180.05,180.71,29693.0,176.7362,177.2748,176.3346,176.981,29693.0
2023-05-04 13:00:00,180.77,180.8,180.44,180.8,22019.0,177.0398,177.0691,176.7166,177.0691,22019.0
2023-05-04 13:10:00,180.86,180.87,180.0,180.15,32509.0,177.1279,177.1377,176.2856,176.4325,32509.0
2023-05-04 13:20:00,180.16,180.31,179.62,179.64,38256.0,176.4423,176.5892,175.9135,175.9331,38256.0
2023-05-04 13:30:00,179.68,179.77,179.24,179.3,21414.0,175.9722,176.0604,175.5413,175.6001,21414.0
2023-05-04 13:40:00,179.28,179.36,179.06,179.22,24332.0,175.5805,175.6589,175.365,175.5217,24332.0
2023-05-04 13:50:00,179.15,179.37,178.88,179.33,23929.0,175.4532,175.6686,175.1888,175.6295,23929.0
2023-05-04 14:00:00,179.33,179.55,178.88,179.37,32420.0,175.6295,175.8449,175.1888,175.6686,32420.0
2023-05-04 14:10:00,179.37,179.57,179.07,179.07,42861.0,175.6686,175.8645,175.3748,175.3748,42861.0
2023-05-04 14:20:00,179.06,179.46,178.7,179.25,47748.0,175.365,175.7568,175.0125,175.5511,47748.0
2023-05-04 14:30:00,179.06,179.22,178.43,178.45,51351.0,175.365,175.5217,174.748,174.7676,51351.0
2023-05-04 14:40:00,178.47,178.83,178.04,178.29,21033.0,174.7872,175.1398,174.3661,174.6109,21033.0
2023-05-04 14:50:00,178.36,178.78,178.35,178.77,21121.0,174.6795,175.0908,174.6697,175.081,21121.0
2023-05-04 15:00:00,178.81,178.98,178.4,178.41,40513.0,175.1202,175.2867,174.7187,174.7285,40513.0
2023-05-04 15:10:00,178.46,178.54,177.98,178.0,28894.0,174.7774,174.8558,174.3073,174.3269,28894.0
2023-05-04 15:20:00,178.05,178.7,178.0,178.64,43898.0,174.3759,175.0125,174.3269,174.9537,43898.0
2023-05-04 15:30:00,178.61,179.52,178.55,179.11,71147.0,174.9243,175.8156,174.8656,175.414,71147.0
2023-05-04 15:40:00,179.09,179.25,178.73,179.09,82477.0,175.3944,175.5511,175.0419,175.3944,82477.0
2023-05-04 15:50:00,179.07,179.11,178.41,178.57,230504.0,175.3748,175.414,174.7285,174.8852,230504.0
2023-05-05 09:30:00,180.0,180.68,178.19,178.19,57477.0,176.2856,176.9516,174.513,174.513,57477.0
2023-05-05 09:40:00,178.47,178.89,177.37,177.39,36805.0,174.7872,175.1986,173.7099,173.7295,36805.0
2023-05-05 09:50:00,177.67,177.75,176.91,177.46,46023.0,174.0037,174.0821,173.2594,173.7981,46023.0
2023-05-05 10:00:00,177.61,178.37,177.47,177.98,21576.0,173.945,174.6893,173.8079,174.3073,21576.0
2023-05-05 10:10:00,177.95,178.61,177.6,178.59,39758.0,174.2779,174.9243,173.9352,174.9047,39758.0
2023-05-05 10:20:00,178.66,179.74,178.57,179.52,128492.0,174.9733,176.031,174.8852,175.8156,128492.0
2023-05-05 10:30:00,179.52,186.3,179.3,186.11,465945.0,175.8156,182.4556,175.6001,182.2696,465945.0
2023-05-05 10:40:00,186.11,187.82,185.86,186.03,255693.0,182.2696,183.9443,182.0247,182.1912,255693.0
2023-05-05 10:50:00,186.02,186.03,183.1,183.14,102151.0,182.1814,182.1912,179.3217,179.3609,102151.0
2023-05-05 11:00:00,183.16,183.53,182.41,182.55,75583.0,179.3804,179.7428,178.6459,178.783,75583.0
2023-05-05 11:10:00,182.64,183.72,182.55,183.72,44482.0,178.8712,179.9289,178.783,179.9289,44482.0
2023-05-05 11:20:00,183.7,183.84,183.17,183.5,26289.0,179.9093,180.0464,179.3902,179.7134,26289.0
2023-05-05 11:30:00,183.44,184.02,183.22,184.01,83027.0,179.6547,180.2227,179.4392,180.2129,83027.0
2023-05-05 11:40:00,184.03,184.73,183.75,184.73,26255.0,180.2325,180.918,179.9583,180.918,26255.0
2023-05-05 11:50:00,184.74,184.74,184.24,184.39,170849.0,180.9278,180.9278,180.4382,180.5851,170849.0
2023-05-05 12:00:00,184.44,184.95,184.37,184.85,17347.0,180.634,181.1335,180.5655,181.0356,17347.0
2023-05-05 12:10:00,184.84,185.41,184.81,185.29,39896.0,181.0258,181.584,180.9964,181.4665,39896.0
2023-05-05 12:20:00,185.24,185.47,185.1,185.38,13652.0,181.4175,181.6428,181.2804,181.5546,13652.0
2023-05-05 12:30:00,185.36,185.64,185.13,185.6,16889.0,181.535,181.8093,181.3098,181.7701,16889.0
2023-05-05 12:40:00,185.57,185.79,185.0,185.07,29793.0,181.7407,181.9562,181.1825,181.251,29793.0
2023-05-05 12:50:00,185.09,185.44,185.03,185.37,18113.0,181.2706,181.6134,181.2118,181.5448,18113.0
2023-05-05 13:00:00,185.41,185.55,184.99,185.08,23929.0,181.584,181.7211,181.1727,181.2608,23929.0
2023-05-05 13:10:00,185.11,185.32,185.05,185.21,15113.0,181.2902,181.4959,181.2314,181.3881,15113.0
2023-05-05 13:20:00,185.26,185.26,184.7,184.87,31565.0,181.4371,181.4371,180.8887,181.0552,31565.0
2023-05-05 13:30:00,184.89,186.31,184.89,185.99,49556.0,181.0747,182.4654,181.0747,182.152,49556.0
2023-05-05 13:40:00,186.11,186.4,185.74,186.0,28784.0,182.2696,182.5536,181.9072,182.1618,28784.0
2023-05-05 13:50:00,186.01,186.09,185.3,185.49,27971.0,182.1716,182.25,181.4763,181.6624,27971.0
2023-05-05 14:00:00,185.51,185.52,184.97,185.29,33046.0,181.6819,181.6917,181.1531,181.4665,33046.0
2023-05-05 14:10:00,185.3,186.02,185.14,186.02,74613.0,181.4763,182.1814,181.3196,182.1814,74613.0
2023-05-05 14:20:00,186.05,186.37,185.71,186.28,35571.0,182.2108,182.5242,181.8778,182.4361,35571.0
2023-05-05 14:30:00,186.3,186.78,186.29,186.61,22349.0,182.4556,182.9257,182.4458,182.7592,22349.0
2023-05-05 14:40:00,186.7,186.98,186.01,186.67,59166.0,182.8474,183.1216,182.1716,182.818,59166.0
2023-05-05 14:50:00,186.62,187.0,186.59,186.83,54495.0,182.769,183.1412,182.7397,182.9747,54495.0
2023-05-05 15:00:00,186.81,187.02,186.74,186.96,53993.0,182.9551,183.1608,182.8866,183.102,53993.0
2023-05-05 15:10:00,186.91,187.0,186.71,186.78,82327.0,183.0531,183.1412,182.8572,182.9257,82327.0
2023-05-05 15:20:00,186.73,186.77,186.34,186.67,62690.0,182.8768,182.9159,182.4948,182.818,62690.0
2023-05-05 15:30:00,186.64,186.83,186.18,186.22,71585.0,182.7886,182.9747,182.3381,182.3773,71585.0
2023-05-05 15:40:00,186.2,186.49,185.61,186.22,76711.0,182.3577,182.6417,181.7799,182.3773,76711.0
2023-05-05 15:50:00,186.12,186.75,185.96,186.22,193500.0,182.2794,182.8964,182.1227,182.3773,193500.0
2023-05-08 09:30:00,186.31,187.05,185.13,185.44,72716.0,182.4654,183.1902,181.3098,181.6134,72716.0
2023-05-08 09:40:00,185.48,185.63,184.49,184.87,29885.0,181.6526,181.7995,180.683,181.0552,29885.0
2023-05-08 09:50:00,184.95,185.3,184.78,185.1,29824.0,181.1335,181.4763,180.967,181.2804,29824.0
2023-05-08 10:00:00,184.95,185.35,184.46,185.34,47910.0,181.1335,181.5252,180.6536,181.5155,47910.0
2023-05-08 10:10:00,185.34,185.34,184.45,185.09,49266.0,181.5155,181.5155,180.6438,181.2706,49266.0
2023-05-08 10:20:00,185.07,185.59,184.87,185.34,15601.0,181.251,181.7603,181.0552,181.5155,15601.0
2023-05-08 10:30:00,185.45,185.86,185.35,185.86,19616.0,181.6232,182.0247,181.5252,182.0247,19616.0
2023-05-08 10:40:00,185.86,186.52,185.86,186.51,23837.0,182.0247,182.6711,182.0247,182.6613,23837.0
2023-05-08 10:50:00,186.51,186.59,186.09,186.09,20473.0,182.6613,182.7397,182.25,182.25,20473.0
2023-05-08 11:00:00,186.23,186.3,186.15,186.25,16029.0,182.3871,182.4556,182.3087,182.4067,16029.0
2023-05-08 11:10:00,186.24,186.26,185.8,185.87,15759.0,182.3969,182.4165,181.966,182.0345,15759.0
2023-05-08 11:20:00,185.85,185.88,185.33,185.36,10805.0,182.0149,182.0443,181.5057,181.535,10805.0
2023-05-08 11:30:00,185.36,185.36,185.01,185.11,11417.0,181.535,181.535,181.1923,181.2902,11417.0
2023-05-08 11:40:00,185.1,185.31,184.81,185.31,54528.0,181.2804,181.4861,180.9964,181.4861,54528.0
2023-05-08 11:50:00,185.3,185.38,185.0,185.23,31260.0,181.4763,181.5546,181.1825,181.4077,31260.0
2023-05-08 12:00:00,185.29,185.29,184.6,184.77,13450.0,181.4665,181.4665,180.7907,180.9572,13450.0
2023-05-08 12:10:00,184.72,184.76,184.37,184.74,16648.0,180.9082,180.9474,180.5655,180.9278,16648.0
2023-05-08 12:20:00,184.73,184.98,184.42,184.49,30267.0,180.918,181.1629,180.6144,180.683,30267.0
2023-05-08 12:30:00,184.49,184.66,184.4,184.54,10693.0,180.683,180.8495,180.5948,180.732,10693.0
2023-05-08 12:40:00,184.5,184.63,184.29,184.6,24857.0,180.6928,180.8201,180.4871,180.7907,24857.0
2023-05-08 12:50:00,184.56,184.75,184.54,184.74,7969.0,180.7515,180.9376,180.732,180.9278,7969.0
2023-05-08 13:00:00,184.74,184.75,184.26,184.26,16587.0,180.9278,180.9376,180.4577,180.4577,16587.0
2023-05-08 13:10:00,184.26,184.45,184.26,184.34,12206.0,180.4577,180.6438,180.4577,180.5361,12206.0
2023-05-08 13:20:00,184.33,184.54,184.28,184.53,29119.0,180.5263,180.732,180.4773,180.7222,29119.0
2023-05-08 13:30:00,184.49,184.72,184.34,184.36,14013.0,180.683,180.9082,180.5361,180.5557,14013.0
2023-05-08 13:40:00,184.39,184.43,184.21,184.33,13004.0,180.5851,180.6242,180.4088,180.5263,13004.0
2023-05-08 13:50:00,184.29,184.62,184.12,184.46,24809.0,180.4871,180.8103,180.3206,180.6536,24809.0
2023-05-08 14:00:00,184.52,184.61,183.52,183.66,16143.0,180.7124,180.8005,179.733,179.8701,16143.0
2023-05-08 14:10:00,183.7,183.89,183.63,183.71,9450.0,179.9093,180.0954,179.8407,179.9191,9450.0
2023-05-08 14:20:00,183.73,184.17,183.67,184.13,28715.0,179.9387,180.3696,179.8799,180.3304,28715.0
2023-05-08 14:30:00,184.13,184.28,183.83,183.95,15392.0,180.3304,180.4773,180.0366,180.1541,15392.0
2023-05-08 14:40:00,183.91,184.04,183.85,184.0,28431.0,180.115,180.2423,180.0562,180.2031,28431.0
2023-05-08 14:50:00,184.04,184.06,183.92,184.01,18853.0,180.2423,180.2619,180.1248,180.2129,18853.0
2023-05-08 15:00:00,184.05,184.11,183.65,183.7,31001.0,180.2521,180.3108,179.8603,179.9093,31001.0
2023-05-08 15:10:00,183.72,183.87,183.5,183.87,75432.0,179.9289,180.0758,179.7134,180.0758,75432.0
2023-05-08 15:20:00,183.87,184.03,183.77,184.03,46159.0,180.0758,180.2325,179.9779,180.2325,46159.0
2023-05-08 15:30:00,184.01,184.36,183.94,184.36,43230.0,180.2129,180.5557,180.1443,180.5557,43230.0
2023-05-08 15:40:00,184.35,185.03,184.32,185.03,52681.0,180.5459,181.2118,180.5165,181.2118,52681.0
2023-05-08 15:50:00,185.04,185.18,184.7,184.88,142414.0,181.2216,181.3588,180.8887,181.0649,142414.0
2023-05-09 09:30:00,183.64,184.81,183.37,184.11,52512.0,179.8505,180.9964,179.5861,180.3108,52512.0
2023-05-09 09:40:00,184.09,184.4,183.92,184.06,16783.0,180.2912,180.5948,180.1248,180.2619,16783.0
2023-05-09 09:50:00,184.09,184.92,184.0,184.87,13520.0,180.2912,181.1041,180.2031,181.0552,13520.0
2023-05-09 10:00:00,184.8,185.3,184.68,184.7,16259.0,180.9866,181.4763,180.8691,180.8887,16259.0
2023-05-09 10:10:00,184.75,184.82,183.75,184.19,17177.0,180.9376,181.0062,179.9583,180.3892,17177.0
2023-05-09 10:20:00,184.13,184.52,183.99,184.44,17936.0,180.3304,180.7124,180.1933,180.634,17936.0
2023-05-09 10:30:00,184.54,184.83,184.28,184.28,19892.0,180.732,181.016,180.4773,180.4773,19892.0
2023-05-09 10:40:00,184.18,184.48,184.14,184.21,23594.0,180.3794,180.6732,180.3402,180.4088,23594.0
2023-05-09 10:50:00,184.25,184.34,184.02,184.3,26418.0,180.4479,180.5361,180.2227,180.4969,26418.0
2023-05-09 11:00:00,184.25,184.32,184.12,184.32,26730.0,180.4479,180.5165,180.3206,180.5165,26730.0
2023-05-09 11:10:00,184.34,184.54,184.2,184.25,21562.0,180.5361,180.732,180.399,180.4479,21562.0
2023-05-09 11:20:00,184.26,184.56,184.23,184.56,11663.0,180.4577,180.7515,180.4284,180.7515,11663.0
2023-05-09 11:30:00,184.67,184.82,184.44,184.56,18642.0,180.8593,181.0062,180.634,180.7515,18642.0
2023-05-09 11:40:00,184.53,184.59,184.27,184.34,7026.0,180.7222,180.7809,180.4675,180.5361,7026.0
2023-05-09 11:50:00,184.31,184.41,184.16,184.27,7867.0,180.5067,180.6046,180.3598,180.4675,7867.0
2023-05-09 12:00:00,184.2,184.31,184.16,184.31,9612.0,180.399,180.5067,180.3598,180.5067,9612.0
2023-05-09 12:10:00,184.28,184.34,184.02,184.28,11343.0,180.4773,180.5361,180.2227,180.4773,11343.0
2023-05-09 12:20:00,184.25,184.38,184.21,184.26,8040.0,180.4479,180.5753,180.4088,180.4577,8040.0
2023-05-09 12:30:00,184.27,184.38,184.22,184.28,8775.0,180.4675,180.5753,180.4186,180.4773,8775.0
2023-05-09 12:40:00,184.25,184.25,183.65,183.7,2910.0,180.4479,180.4479,179.8603,179.9093,2910.0
2023-05-09 12:50:00,183.59,183.7,183.53,183.66,8064.0,179.8016,179.9093,179.7428,179.8701,8064.0
2023-05-09 13:00:00,183.62,183.83,183.37,183.83,13994.0,179.8309,180.0366,179.5861,180.0366,13994.0
2023-05-09 13:10:00,183.85,184.08,183.8,183.92,19881.0,180.0562,180.2815,180.0072,180.1248,19881.0
2023-05-09 13:20:00,183.92,184.21,183.83,184.03,11172.0,180.1248,180.4088,180.0366,180.2325,11172.0
2023-05-09 13:30:00,184.09,184.12,184.01,184.01,6081.0,180.2912,180.3206,180.2129,180.2129,6081.0
2023-05-09 13:40:00,184.05,184.24,184.05,184.24,8117.0,180.2521,180.4382,180.2521,180.4382,8117.0
2023-05-09 13:50:00,184.18,184.25,184.07,184.13,7754.0,180.3794,180.4479,180.2717,180.3304,7754.0
2023-05-09 14:00:00,184.14,184.21,183.96,184.0,7828.0,180.3402,180.4088,180.1639,180.2031,7828.0
2023-05-09 14:10:00,184.04,184.26,184.03,184.19,12578.0,180.2423,180.4577,180.2325,180.3892,12578.0
2023-05-09 14:20:00,184.19,184.55,184.13,184.51,16063.0,180.3892,180.7418,180.3304,180.7026,16063.0
2023-05-09 14:30:00,184.48,184.48,184.33,184.37,7457.0,180.6732,180.6732,180.5263,180.5655,7457.0
2023-05-09 14:40:00,184.44,184.58,184.31,184.58,12310.0,180.634,180.7711,180.5067,180.7711,12310.0
2023-05-09 14:50:00,184.58,184.61,184.15,184.3,15101.0,180.7711,180.8005,180.35,180.4969,15101.0
2023-05-09 15:00:00,184.31,184.4,184.17,184.24,12394.0,180.5067,180.5948,180.3696,180.4382,12394.0
2023-05-09 15:10:00,184.23,184.26,184.03,184.21,16275.0,180.4284,180.4577,180.2325,180.4088,16275.0
2023-05-09 15:20:00,184.24,184.44,184.08,184.3,19237.0,180.4382,180.634,180.2815,180.4969,19237.0
2023-05-09 15:30:00,184.3,184.61,184.3,184.58,15636.0,180.4969,180.8005,180.4969,180.7711,15636.0
2023-05-09 15:40:00,184.58,184.58,184.28,184.52,27906.0,180.7711,180.7711,180.4773,180.7124,27906.0
2023-05-09 15:50:00,184.41,184.71,184.34,184.38,121472.0,180.6046,180.8985,180.5361,180.5753,121472.0
2023-05-10 09:30:00,186.0,186.49,185.9,186.11,36473.0,182.1618,182.6417,182.0639,182.2696,36473.0
2023-05-10 09:40:00,185.93,186.11,184.55,184.8,19493.0,182.0933,182.2696,180.7418,180.9866,19493.0
2023-05-10 09:50:00,184.83,185.35,184.7,185.32,26641.0,181.016,181.5252,180.8887,181.4959,26641.0
2023-05-10 10:00:00,185.39,186.04,185.32,185.45,49583.0,181.5644,182.201,181.4959,181.6232,49583.0
2023-05-10 10:10:00,185.45,185.71,185.0,185.01,17859.0,181.6232,181.8778,181.1825,181.1923,17859.0
2023-05-10 10:20:00,185.11,185.44,185.07,185.22,11213.0,181.2902,181.6134,181.251,181.3979,11213.0
2023-05-10 10:30:00,185.21,185.56,184.85,184.86,16491.0,181.3881,181.7309,181.0356,181.0454,16491.0
2023-05-10 10:40:00,184.87,185.02,184.35,184.64,20004.0,181.0552,181.2021,180.5459,180.8299,20004.0
2023-05-10 10:50:00,184.65,185.25,184.57,185.06,13218.0,180.8397,181.4273,180.7613,181.2412,13218.0
2023-05-10 11:00:00,185.1,185.26,184.92,185.18,13274.0,181.2804,181.4371,181.1041,181.3588,13274.0
2023-05-10 11:10:00,185.13,185.52,185.09,185.47,35326.0,181.3098,181.6917,181.2706,181.6428,35326.0
2023-05-10 11:20:00,185.44,185.63,185.38,185.61,18210.0,181.6134,181.7995,181.5546,181.7799,18210.0
2023-05-10 11:30:00,185.56,186.14,185.52,186.11,16264.0,181.7309,182.2989,181.6917,182.2696,16264.0
2023-05-10 11:40:00,186.08,186.3,186.01,186.23,19244.0,182.2402,182.4556,182.1716,182.3871,19244.0
2023-05-10 11:50:00,186.21,186.21,185.48,185.56,10857.0,182.3675,182.3675,181.6526,181.7309,10857.0
2023-05-10 12:00:00,185.53,185.54,185.0,185.33,13162.0,181.7015,181.7113,181.1825,181.5057,13162.0
2023-05-10 12:10:00,185.33,185.42,184.96,185.05,16647.0,181.5057,181.5938,181.1433,181.2314,16647.0
2023-05-10 12:20:00,185.02,185.21,184.99,185.08,13307.0,181.2021,181.3881,181.1727,181.2608,13307.0
2023-05-10 12:30:00,185.03,185.09,184.63,184.63,7969.0,181.2118,181.2706,180.8201,180.8201,7969.0
2023-05-10 12:40:00,184.68,184.72,184.41,184.54,15785.0,180.8691,180.9082,180.6046,180.732,15785.0
2023-05-10 12:50:00,184.49,184.56,183.92,184.06,6306.0,180.683,180.7515,180.1248,180.2619,6306.0
2023-05-10 13:00:00,183.99,184.04,183.77,183.81,8374.0,180.1933,180.2423,179.9779,180.017,8374.0
2023-05-10 13:10:00,183.79,183.82,183.55,183.55,16003.0,179.9974,180.0268,179.7624,179.7624,16003.0
2023-05-10 13:20:00,183.52,183.81,183.35,183.75,20514.0,179.733,180.017,179.5665,179.9583,20514.0
2023-05-10 13:30:00,183.71,183.84,183.47,183.49,42078.0,179.9191,180.0464,179.684,179.7036,42078.0
2023-05-10 13:40:00,183.51,184.17,183.49,184.11,22636.0,179.7232,180.3696,179.7036,180.3108,22636.0
2023-05-10 13:50:00,184.15,184.51,184.05,184.29,42691.0,180.35,180.7026,180.2521,180.4871,42691.0
2023-05-10 14:00:00,184.28,184.34,184.07,184.27,12259.0,180.4773,180.5361,180.2717,180.4675,12259.0
2023-05-10 14:10:00,184.22,184.66,184.2,184.49,24395.0,180.4186,180.8495,180.399,180.683,24395.0
2023-05-10 14:20:00,184.49,184.49,184.0,184.3,16461.0,180.683,180.683,180.2031,180.4969,16461.0
2023-05-10 14:30:00,184.34,184.47,184.31,184.4,19648.0,180.5361,180.6634,180.5067,180.5948,19648.0
2023-05-10 14:40:00,184.39,184.58,184.24,184.5,19367.0,180.5851,180.7711,180.4382,180.6928,19367.0
2023-05-10 14:50:00,184.51,184.57,184.16,184.56,38000.0,180.7026,180.7613,180.3598,180.7515,38000.0
2023-05-10 15:00:00,184.58,185.15,184.57,185.11,16767.0,180.7711,181.3294,180.7613,181.2902,16767.0
2023-05-10 15:10:00,185.14,185.23,184.93,185.23,12247.0,181.3196,181.4077,181.1139,181.4077,12247.0
2023-05-10 15:20:00,185.28,185.89,185.23,185.82,19117.0,181.4567,182.0541,181.4077,181.9855,19117.0
2023-05-10 15:30:00,185.8,186.01,185.61,185.69,26551.0,181.966,182.1716,181.7799,181.8582,26551.0
2023-05-10 15:40:00,185.71,185.82,185.58,185.66,25692.0,181.8778,181.9855,181.7505,181.8288,25692.0
2023-05-10 15:50:00,185.63,185.64,185.1,185.11,85745.0,181.7995,181.8093,181.2804,181.2902,85745.0
2023-05-11 09:30:00,185.84,186.15,185.55,185.85,40780.0,182.0051,182.3087,181.7211,182.0149,40780.0
2023-05-11 09:40:00,185.79,186.28,185.73,185.78,30982.0,181.9562,182.4361,181.8974,181.9464,30982.0
2023-05-11 09:50:00,185.76,185.86,184.95,185.19,19605.0,181.9268,182.0247,181.1335,181.3685,19605.0
2023-05-11 10:00:00,185.17,185.31,184.45,184.66,16825.0,181.349,181.4861,180.6438,180.8495,16825.0
2023-05-11 10:10:00,184.72,185.04,184.59,184.78,16414.0,180.9082,181.2216,180.7809,180.967,16414.0
2023-05-11 10:20:00,184.78,185.03,184.46,184.88,9838.0,180.967,181.2118,180.6536,181.0649,9838.0
2023-05-11 10:30:00,184.85,184.99,184.22,184.22,10003.0,181.0356,181.1727,180.4186,180.4186,10003.0
2023-05-11 10:40:00,184.18,184.25,183.7,183.94,27848.0,180.3794,180.4479,179.9093,180.1443,27848.0
2023-05-11 10:50:00,184.02,184.22,183.76,184.13,18692.0,180.2227,180.4186,179.9681,180.3304,18692.0
2023-05-11 11:00:00,184.15,184.3,183.82,183.98,14837.0,180.35,180.4969,180.0268,180.1835,14837.0
2023-05-11 11:10:00,184.01,184.1,183.41,183.41,7367.0,180.2129,180.301,179.6253,179.6253,7367.0
2023-05-11 11:20:00,183.46,183.85,183.3,183.85,31378.0,179.6742,180.0562,179.5175,180.0562,31378.0
2023-05-11 11:30:00,183.85,184.18,183.57,183.57,15131.0,180.0562,180.3794,179.782,179.782,15131.0
2023-05-11 11:40:00,183.59,183.91,183.3,183.65,15594.0,179.8016,180.115,179.5175,179.8603,15594.0
2023-05-11 11:50:00,183.65,183.78,183.57,183.7,11953.0,179.8603,179.9876,179.782,179.9093,11953.0
2023-05-11 12:00:00,183.71,183.95,183.47,183.89,16903.0,179.9191,180.1541,179.684,180.0954,16903.0
2023-05-11 12:10:00,183.89,184.1,183.58,183.79,28238.0,180.0954,180.301,179.7918,179.9974,28238.0
2023-05-11 12:20:00,183.8,184.0,183.51,183.53,11252.0,180.0072,180.2031,179.7232,179.7428,11252.0
2023-05-11 12:30:00,183.52,183.7,183.45,183.7,22932.0,179.733,179.9093,179.6645,179.9093,22932.0
2023-05-11 12:40:00,183.65,183.66,183.48,183.59,13653.0,179.8603,179.8701,179.6938,179.8016,13653.0
2023-05-11 12:50:00,183.56,183.65,183.38,183.61,13431.0,179.7722,179.8603,179.5959,179.8212,13431.0
2023-05-11 13:00:00,183.53,183.58,183.22,183.23,8115.0,179.7428,179.7918,179.4392,179.449,8115.0
2023-05-11 13:10:00,183.25,184.02,183.2,184.01,19629.0,179.4686,180.2227,179.4196,180.2129,19629.0
2023-05-11 13:20:00,184.02,184.17,183.68,184.17,19061.0,180.2227,180.3696,179.8897,180.3696,19061.0
2023-05-11 13:30:00,184.14,184.35,184.02,184.31,6774.0,180.3402,180.5459,180.2227,180.5067,6774.0
2023-05-11 13:40:00,184.26,184.26,183.77,183.77,10529.0,180.4577,180.4577,179.9779,179.9779,10529.0
2023-05-11 13:50:00,183.68,184.33,183.68,184.33,7577.0,179.8897,180.5263,179.8897,180.5263,7577.0
2023-05-11 14:00:00,184.3,184.3,183.97,184.03,10041.0,180.4969,180.4969,180.1737,180.2325,10041.0
2023-05-11 14:10:00,184.01,184.01,183.8,183.83,6860.0,180.2129,180.2129,180.0072,180.0366,6860.0
2023-05-11 14:20:00,183.76,183.98,183.71,183.82,8742.0,179.9681,180.1835,179.9191,180.0268,8742.0
2023-05-11 14:30:00,183.83,183.84,183.64,183.82,9591.0,180.0366,180.0464,179.8505,180.0268,9591.0
2023-05-11 14:40:00,183.86,184.47,183.85,184.47,17982.0,180.066,180.6634,180.0562,180.6634,17982.0
2023-05-11 14:50:00,184.43,184.52,184.18,184.27,17128.0,180.6242,180.7124,180.3794,180.4675,17128.0
2023-05-11 15:00:00,184.29,184.29,184.02,184.19,15930.0,180.4871,180.4871,180.2227,180.3892,15930.0
2023-05-11 15:10:00,184.21,184.38,184.1,184.38,31700.0,180.4088,180.5753,180.301,180.5753,31700.0
2023-05-11 15:20:00,184.35,184.6,184.27,184.51,13470.0,180.5459,180.7907,180.4675,180.7026,13470.0
2023-05-11 15:30:00,184.51,184.59,184.3,184.4,16709.0,180.7026,180.7809,180.4969,180.5948,16709.0
2023-05-11 15:40:00,184.37,184.84,184.18,184.81,35424.0,180.5655,181.0258,180.3794,180.9964,35424.0
2023-05-11 15:50:00,184.91,185.26,184.6,185.12,157938.0,181.0943,181.4371,180.7907,181.3,157938.0
2023-05-12 09:30:00,184.38,184.38,181.79,183.94,83877.0,180.5753,180.5753,178.0387,180.1443,83877.0
2023-05-12 09:40:00,184.19,184.24,183.64,183.77,24843.0,180.3892,180.4382,179.8505,179.9779,24843.0
2023-05-12 09:50:00,183.75,184.63,183.63,184.24,15699.0,179.9583,180.8201,179.8407,180.4382,15699.0
2023-05-12 10:00:00,184.17,184.52,183.51,183.95,21133.0,180.3696,180.7124,179.7232,180.1541,21133.0
2023-05-12 10:10:00,183.86,183.95,183.31,183.71,10953.0,180.066,180.1541,179.5273,179.9191,10953.0
2023-05-12 10:20:00,183.61,183.66,183.22,183.25,6280.0,179.8212,179.8701,179.4392,179.4686,6280.0
2023-05-12 10:30:00,183.28,183.56,182.95,183.46,37425.0,179.498,179.7722,179.1748,179.6742,37425.0
2023-05-12 10:40:00,183.43,183.76,183.22,183.25,21280.0,179.6449,179.9681,179.4392,179.4686,21280.0
2023-05-12 10:50:00,183.2,183.2,182.9,183.12,6102.0,179.4196,179.4196,179.1258,179.3413,6102.0
2023-05-12 11:00:00,183.15,183.46,183.15,183.39,2900.0,179.3706,179.6742,179.3706,179.6057,2900.0
2023-05-12 11:10:00,183.33,183.42,183.11,183.11,5465.0,179.5469,179.6351,179.3315,179.3315,5465.0
2023-05-12 11:20:00,183.14,183.31,183.06,183.16,9527.0,179.3609,179.5273,179.2825,179.3804,9527.0
2023-05-12 11:30:00,183.18,183.32,183.05,183.05,4649.0,179.4,179.5371,179.2727,179.2727,4649.0
2023-05-12 11:40:00,183.1,183.35,183.06,183.22,8460.0,179.3217,179.5665,179.2825,179.4392,8460.0
2023-05-12 11:50:00,183.25,183.81,183.21,183.81,4249.0,179.4686,180.017,179.4294,180.017,4249.0
2023-05-12 12:00:00,183.79,183.79,183.32,183.37,5826.0,179.9974,179.9974,179.5371,179.5861,5826.0
2023-05-12 12:10:00,183.3,183.3,183.03,183.27,20914.0,179.5175,179.5175,179.2531,179.4882,20914.0
2023-05-12 12:20:00,183.21,183.26,182.99,183.04,5256.0,179.4294,179.4784,179.2139,179.2629,5256.0
2023-05-12 12:30:00,183.05,183.13,182.9,183.04,13902.0,179.2727,179.3511,179.1258,179.2629,13902.0
2023-05-12 12:40:00,183.16,183.24,182.88,182.97,10919.0,179.3804,179.4588,179.1062,179.1944,10919.0
2023-05-12 12:50:00,183.01,183.19,182.88,183.11,26302.0,179.2335,179.4098,179.1062,179.3315,26302.0
2023-05-12 13:00:00,183.1,183.3,182.94,183.24,5118.0,179.3217,179.5175,179.165,179.4588,5118.0
2023-05-12 13:10:00,183.36,183.36,182.89,182.89,5863.0,179.5763,179.5763,179.116,179.116,5863.0
2023-05-12 13:20:00,182.88,183.24,182.87,182.96,7338.0,179.1062,179.4588,179.0964,179.1846,7338.0
2023-05-12 13:30:00,182.91,183.29,182.82,183.19,12875.0,179.1356,179.5078,179.0475,179.4098,12875.0
2023-05-12 13:40:00,183.11,183.41,182.99,183.06,7938.0,179.3315,179.6253,179.2139,179.2825,7938.0
2023-05-12 13:50:00,183.11,183.16,182.71,182.84,11465.0,179.3315,179.3804,178.9397,179.067,11465.0
2023-05-12 14:00:00,182.79,183.08,182.69,182.8,33697.0,179.0181,179.3021,178.9201,179.0279,33697.0
2023-05-12 14:10:00,182.84,183.05,182.78,182.88,7997.0,179.067,179.2727,179.0083,179.1062,7997.0
2023-05-12 14:20:00,182.91,183.12,182.7,182.96,14797.0,179.1356,179.3413,178.9299,179.1846,14797.0
2023-05-12 14:30:00,182.87,182.93,182.58,182.62,12533.0,179.0964,179.1552,178.8124,178.8516,12533.0
2023-05-12 14:40:00,182.64,182.79,182.57,182.76,15145.0,178.8712,179.0181,178.8026,178.9887,15145.0
2023-05-12 14:50:00,182.77,183.05,182.77,183.05,11679.0,178.9985,179.2727,178.9985,179.2727,11679.0
2023-05-12 15:00:00,183.04,183.11,182.86,183.05,16267.0,179.2629,179.3315,179.0866,179.2727,16267.0
2023-05-12 15:10:00,183.01,183.13,182.76,182.9,17129.0,179.2335,179.3511,178.9887,179.1258,17129.0
2023-05-12 15:20:00,182.9,183.09,182.86,182.99,17543.0,179.1258,179.3119,179.0866,179.2139,17543.0
2023-05-12 15:30:00,183.02,183.32,183.01,183.08,26486.0,179.2433,179.5371,179.2335,179.3021,26486.0
2023-05-12 15:40:00,183.08,183.11,182.77,182.8,41071.0,179.3021,179.3315,178.9985,179.0279,41071.0
2023-05-12 15:50:00,182.8,183.76,182.72,183.62,111169.0,179.0279,179.9681,178.9495,179.8309,111169.0
2023-05-15 09:30:00,183.6,184.32,182.93,183.31,49290.0,179.8114,180.5165,179.1552,179.5273,49290.0
2023-05-15 09:40:00,183.31,184.2,183.31,184.04,18115.0,179.5273,180.399,179.5273,180.2423,18115.0
2023-05-15 09:50:00,184.08,184.08,183.64,184.0,8504.0,180.2815,180.2815,179.8505,180.2031,8504.0
2023-05-15 10:00:00,184.02,184.15,183.81,183.94,22554.0,180.2227,180.35,180.017,180.1443,22554.0
2023-05-15 10:10:00,183.94,183.98,183.36,183.55,12187.0,180.1443,180.1835,179.5763,179.7624,12187.0
2023-05-15 10:20:00,183.56,183.8,183.36,183.6,11056.0,179.7722,180.0072,179.5763,179.8114,11056.0
2023-05-15 10:30:00,183.62,183.7,183.2,183.2,23650.0,179.8309,179.9093,179.4196,179.4196,23650.0
2023-05-15 10:40:00,183.15,183.42,183.06,183.42,9366.0,179.3706,179.6351,179.2825,179.6351,9366.0
2023-05-15 10:50:00,183.29,183.49,183.17,183.17,12121.0,179.5078,179.7036,179.3902,179.3902,12121.0
2023-05-15 11:00:00,183.13,183.58,183.13,183.47,5174.0,179.3511,179.7918,179.3511,179.684,5174.0
2023-05-15 11:10:00,183.47,183.78,183.41,183.78,8590.0,179.684,179.9876,179.6253,179.9876,8590.0
2023-05-15 11:20:00,183.77,183.84,183.41,183.52,11055.0,179.9779,180.0464,179.6253,179.733,11055.0
2023-05-15 11:30:00,183.51,183.51,182.92,182.92,12607.0,179.7232,179.7232,179.1454,179.1454,12607.0
2023-05-15 11:40:00,182.83,183.07,182.72,183.07,10556.0,179.0572,179.2923,178.9495,179.2923,10556.0
2023-05-15 11:50:00,183.08,183.3,183.08,183.18,8135.0,179.3021,179.5175,179.3021,179.4,8135.0
2023-05-15 12:00:00,183.13,183.26,182.99,183.26,3966.0,179.3511,179.4784,179.2139,179.4784,3966.0
2023-05-15 12:10:00,183.16,183.35,183.16,183.29,7418.0,179.3804,179.5665,179.3804,179.5078,7418.0
2023-05-15 12:20:00,183.37,183.43,183.18,183.21,10435.0,179.5861,179.6449,179.4,179.4294,10435.0
2023-05-15 12:30:00,183.23,183.35,183.14,183.21,5304.0,179.449,179.5665,179.3609,179.4294,5304.0
2023-05-15 12:40:00,183.22,183.5,183.15,183.47,11539.0,179.4392,179.7134,179.3706,179.684,11539.0
2023-05-15 12:50:00,183.48,183.92,183.48,183.92,13879.0,179.6938,180.1248,179.6938,180.1248,13879.0
2023-05-15 13:00:00,183.96,184.02,183.67,184.02,6784.0,180.1639,180.2227,179.8799,180.2227,6784.0
2023-05-15 13:10:00,184.08,184.24,183.88,184.1,6074.0,180.2815,180.4382,180.0856,180.301,6074.0
2023-05-15 13:20:00,184.09,184.15,183.68,183.71,7616.0,180.2912,180.35,179.8897,179.9191,7616.0
2023-05-15 13:30:00,183.67,183.82,183.54,183.55,4841.0,179.8799,180.0268,179.7526,179.7624,4841.0
2023-05-15 13:40:00,183.51,183.6,183.34,183.48,8644.0,179.7232,179.8114,179.5567,179.6938,8644.0
2023-05-15 13:50:00,183.44,183.88,183.44,183.86,5183.0,179.6547,180.0856,179.6547,180.066,5183.0
2023-05-15 14:00:00,183.89,184.04,183.86,184.0,3493.0,180.0954,180.2423,180.066,180.2031,3493.0
2023-05-15 14:10:00,183.99,184.06,183.78,183.78,6509.0,180.1933,180.2619,179.9876,179.9876,6509.0
2023-05-15 14:20:00,183.77,183.83,183.64,183.75,6109.0,179.9779,180.0366,179.8505,179.9583,6109.0
2023-05-15 14:30:00,183.71,184.0,183.71,183.89,8990.0,179.9191,180.2031,179.9191,180.0954,8990.0
2023-05-15 14:40:00,183.89,184.19,183.85,184.09,4898.0,180.0954,180.3892,180.0562,180.2912,4898.0
2023-05-15 14:50:00,184.08,184.09,183.88,183.97,5059.0,180.2815,180.2912,180.0856,180.1737,5059.0
2023-05-15 15:00:00,184.03,184.04,183.9,183.98,5287.0,180.2325,180.2423,180.1052,180.1835,5287.0
2023-05-15 15:10:00,183.95,183.97,183.87,183.9,5675.0,180.1541,180.1737,180.0758,180.1052,5675.0
2023-05-15 15:20:00,183.9,183.94,183.77,183.87,7394.0,180.1052,180.1443,179.9779,180.0758,7394.0
2023-05-15 15:30:00,183.87,184.07,183.8,183.8,16746.0,180.0758,180.2717,180.0072,180.0072,16746.0
2023-05-15 15:40:00,183.81,183.82,183.46,183.52,36209.0,180.017,180.0268,179.6742,179.733,36209.0
2023-05-15 15:50:00,183.47,183.9,183.46,183.9,105393.0,179.684,180.1052,179.6742,180.1052,105393.0
2023-05-16 09:30:00,182.87,183.62,181.23,181.8,51284.0,179.0964,179.8309,177.4903,178.0485,51284.0
2023-05-16 09:40:00,181.81,182.55,181.62,181.99,20703.0,178.0583,178.783,177.8722,178.2346,20703.0
2023-05-16 09:50:00,181.95,181.96,181.39,181.63,14464.0,178.1954,178.2052,177.647,177.882,14464.0
2023-05-16 10:00:00,181.55,181.61,180.91,180.92,21921.0,177.8037,177.8624,177.1769,177.1867,21921.0
2023-05-16 10:10:00,180.91,181.6,180.84,181.6,27842.0,177.1769,177.8526,177.1083,177.8526,27842.0
2023-05-16 10:20:00,181.65,181.78,181.41,181.75,10052.0,177.9016,178.0289,177.6665,177.9995,10052.0
2023-05-16 10:30:00,181.8,181.88,181.51,181.56,13595.0,178.0485,178.1269,177.7645,177.8135,13595.0
2023-05-16 10:40:00,181.55,181.76,181.41,181.7,9077.0,177.8037,178.0093,177.6665,177.9506,9077.0
2023-05-16 10:50:00,181.65,181.75,181.46,181.46,6419.0,177.9016,177.9995,177.7155,177.7155,6419.0
2023-05-16 11:00:00,181.38,181.6,181.35,181.42,9575.0,177.6372,177.8526,177.6078,177.6763,9575.0
2023-05-16 11:10:00,181.49,181.7,181.45,181.63,9244.0,177.7449,177.9506,177.7057,177.882,9244.0
2023-05-16 11:20:00,181.64,181.92,181.6,181.84,7505.0,177.8918,178.166,177.8526,178.0877,7505.0
2023-05-16 11:30:00,181.78,181.78,181.43,181.45,6576.0,178.0289,178.0289,177.6861,177.7057,6576.0
2023-05-16 11:40:00,181.49,181.69,181.24,181.69,6021.0,177.7449,177.9408,177.5001,177.9408,6021.0
2023-05-16 11:50:00,181.67,181.89,181.67,181.76,9208.0,177.9212,178.1366,177.9212,178.0093,9208.0
2023-05-16 12:00:00,181.79,181.83,181.57,181.63,6177.0,178.0387,178.0779,177.8232,177.882,6177.0
2023-05-16 12:10:00,181.65,181.83,181.61,181.66,7758.0,177.9016,178.0779,177.8624,177.9114,7758.0
2023-05-16 12:20:00,181.67,181.77,181.56,181.76,7147.0,177.9212,178.0191,177.8135,178.0093,7147.0
2023-05-16 12:30:00,181.75,181.8,181.59,181.8,10045.0,177.9995,178.0485,177.8428,178.0485,10045.0
2023-05-16 12:40:00,181.8,181.97,181.68,181.77,6201.0,178.0485,178.215,177.931,178.0191,6201.0
2023-05-16 12:50:00,181.79,181.86,181.7,181.77,14019.0,178.0387,178.1073,177.9506,178.0191,14019.0
2023-05-16 13:00:00,181.77,181.77,181.57,181.68,8881.0,178.0191,178.0191,177.8232,177.931,8881.0
2023-05-16 13:10:00,181.65,181.67,181.47,181.47,6591.0,177.9016,177.9212,177.7253,177.7253,6591.0
2023-05-16 13:20:00,181.52,181.59,181.37,181.39,7903.0,177.7743,177.8428,177.6274,177.647,7903.0
2023-05-16 13:30:00,181.42,181.68,181.41,181.58,7172.0,177.6763,177.931,177.6665,177.833,7172.0
2023-05-16 13:40:00,181.58,181.65,181.49,181.59,9588.0,177.833,177.9016,177.7449,177.8428,9588.0
2023-05-16 13:50:00,181.62,181.83,181.57,181.83,4749.0,177.8722,178.0779,177.8232,178.0779,4749.0
2023-05-16 14:00:00,181.78,181.82,181.47,181.54,6989.0,178.0289,178.0681,177.7253,177.7939,6989.0
2023-05-16 14:10:00,181.57,181.78,181.57,181.78,7122.0,177.8232,178.0289,177.8232,178.0289,7122.0
2023-05-16 14:20:00,181.79,181.89,181.73,181.88,7903.0,178.0387,178.1366,177.9799,178.1269,7903.0
2023-05-16 14:30:00,181.88,182.03,181.79,182.03,8762.0,178.1269,178.2738,178.0387,178.2738,8762.0
2023-05-16 14:40:00,182.03,182.11,182.0,182.03,6587.0,178.2738,178.3521,178.2444,178.2738,6587.0
2023-05-16 14:50:00,182.06,182.35,182.06,182.16,21042.0,178.3031,178.5872,178.3031,178.4011,21042.0
2023-05-16 15:00:00,182.15,182.33,182.11,182.16,12303.0,178.3913,178.5676,178.3521,178.4011,12303.0
2023-05-16 15:10:00,182.16,182.31,182.16,182.28,10614.0,178.4011,178.548,178.4011,178.5186,10614.0
2023-05-16 15:20:00,182.24,182.29,182.15,182.23,12985.0,178.4794,178.5284,178.3913,178.4696,12985.0
2023-05-16 15:30:00,182.23,182.28,181.91,181.98,27882.0,178.4696,178.5186,178.1562,178.2248,27882.0
2023-05-16 15:40:00,181.99,181.99,181.44,181.45,27359.0,178.2346,178.2346,177.6959,177.7057,27359.0
2023-05-16 15:50:00,181.46,181.51,181.07,181.45,78318.0,177.7155,177.7645,177.3336,177.7057,78318.0
2023-05-17 09:30:00,182.35,182.43,180.58,180.77,33992.0,178.5872,178.6655,176.8537,177.0398,33992.0
2023-05-17 09:40:00,180.84,180.87,179.76,179.81,37177.0,177.1083,177.1377,176.0506,176.0996,37177.0
2023-05-17 09:50:00,179.75,179.91,179.1,179.2,25767.0,176.0408,176.1975,175.4042,175.5022,25767.0
2023-05-17 10:00:00,179.13,179.42,178.74,178.9,30333.0,175.4336,175.7176,175.0516,175.2083,30333.0
2023-05-17 10:10:00,179.01,179.35,178.85,179.24,61740.0,175.3161,175.6491,175.1594,175.5413,61740.0
2023-05-17 10:20:00,179.28,179.55,179.11,179.26,17216.0,175.5805,175.8449,175.414,175.5609,17216.0
2023-05-17 10:30:00,179.28,179.32,178.7,178.75,32671.0,175.5805,175.6197,175.0125,175.0614,32671.0
2023-05-17 10:40:00,178.73,178.9,178.32,178.32,21329.0,175.0419,175.2083,174.6403,174.6403,21329.0
2023-05-17 10:50:00,178.33,178.52,178.04,178.43,20623.0,174.6501,174.8362,174.3661,174.748,20623.0
2023-05-17 11:00:00,178.44,178.95,178.37,178.58,11936.0,174.7578,175.2573,174.6893,174.8949,11936.0
2023-05-17 11:10:00,178.56,179.03,178.39,178.59,12985.0,174.8754,175.3357,174.7089,174.9047,12985.0
2023-05-17 11:20:00,178.61,178.61,177.72,178.03,15903.0,174.9243,174.9243,174.0527,174.3563,15903.0
2023-05-17 11:30:00,178.06,178.53,178.06,178.52,13804.0,174.3857,174.846,174.3857,174.8362,13804.0
2023-05-17 11:40:00,178.59,178.84,178.54,178.58,11293.0,174.9047,175.1496,174.8558,174.8949,11293.0
2023-05-17 11:50:00,178.59,178.95,178.53,178.95,14213.0,174.9047,175.2573,174.846,175.2573,14213.0
2023-05-17 12:00:00,178.91,179.06,178.77,178.77,13945.0,175.2181,175.365,175.081,175.081,13945.0
2023-05-17 12:10:00,178.81,179.19,178.78,179.18,16371.0,175.1202,175.4924,175.0908,175.4826,16371.0
2023-05-17 12:20:00,179.2,179.29,178.97,179.08,7969.0,175.5022,175.5903,175.2769,175.3846,7969.0
2023-05-17 12:30:00,179.1,179.55,179.02,179.55,10587.0,175.4042,175.8449,175.3259,175.8449,10587.0
2023-05-17 12:40:00,179.59,179.65,179.4,179.57,12380.0,175.8841,175.9429,175.698,175.8645,12380.0
2023-05-17 12:50:00,179.54,179.81,179.41,179.72,7128.0,175.8351,176.0996,175.7078,176.0114,7128.0
2023-05-17 13:00:00,179.72,179.76,179.5,179.53,15891.0,176.0114,176.0506,175.796,175.8253,15891.0
2023-05-17 13:10:00,179.58,179.59,179.31,179.46,12507.0,175.8743,175.8841,175.6099,175.7568,12507.0
2023-05-17 13:20:00,179.47,179.67,179.46,179.54,13544.0,175.7666,175.9625,175.7568,175.8351,13544.0
2023-05-17 13:30:00,179.49,179.81,179.49,179.67,12988.0,175.7862,176.0996,175.7862,175.9625,12988.0
2023-05-17 13:40:00,179.66,179.86,179.57,179.75,9088.0,175.9527,176.1485,175.8645,176.0408,9088.0
2023-05-17 13:50:00,179.76,179.76,179.59,179.72,12249.0,176.0506,176.0506,175.8841,176.0114,12249.0
2023-05-17 14:00:00,179.71,179.71,179.46,179.53,10964.0,176.0016,176.0016,175.7568,175.8253,10964.0
2023-05-17 14:10:00,179.53,179.65,179.42,179.43,12898.0,175.8253,175.9429,175.7176,175.7274,12898.0
2023-05-17 14:20:00,179.42,179.45,179.17,179.22,7474.0,175.7176,175.747,175.4728,175.5217,7474.0
2023-05-17 14:30:00,179.24,179.41,179.07,179.14,8398.0,175.5413,175.7078,175.3748,175.4434,8398.0
2023-05-17 14:40:00,179.15,179.23,178.95,179.02,20418.0,175.4532,175.5315,175.2573,175.3259,20418.0
2023-05-17 14:50:00,179.06,179.07,178.72,178.78,16539.0,175.365,175.3748,175.0321,175.0908,16539.0
2023-05-17 15:00:00,178.81,179.15,178.8,178.98,11746.0,175.1202,175.4532,175.1104,175.2867,11746.0
2023-05-17 15:10:00,178.98,179.13,178.85,178.95,16047.0,175.2867,175.4336,175.1594,175.2573,16047.0
2023-05-17 15:20:00,178.96,178.97,178.51,178.61,16887.0,175.2671,175.2769,174.8264,174.9243,16887.0
2023-05-17 15:30:00,178.63,178.84,178.4,178.47,29005.0,174.9439,175.1496,174.7187,174.7872,29005.0
2023-05-17 15:40:00,178.46,179.15,178.46,179.06,40112.0,174.7774,175.4532,174.7774,175.365,40112.0
2023-05-17 15:50:00,179.08,179.15,178.73,178.94,109926.0,175.3846,175.4532,175.0419,175.2475,109926.0
2023-05-18 09:30:00,178.92,178.92,176.82,176.92,53216.0,175.2279,175.2279,173.1713,173.2692,53216.0
2023-05-18 09:40:00,176.87,177.18,175.86,176.91,28542.0,173.2202,173.5238,172.2311,173.2594,28542.0
2023-05-18 09:50:00,176.95,177.99,176.83,177.99,32732.0,173.2986,174.3171,173.1811,174.3171,32732.0
2023-05-18 10:00:00,177.92,178.52,177.81,178.42,30132.0,174.2486,174.8362,174.1408,174.7382,30132.0
2023-05-18 10:10:00,178.41,178.42,177.91,178.01,28476.0,174.7285,174.7382,174.2388,174.3367,28476.0
2023-05-18 10:20:00,178.07,178.41,178.02,178.25,45551.0,174.3955,174.7285,174.3465,174.5718,45551.0
2023-05-18 10:30:00,178.22,179.21,178.22,179.04,32235.0,174.5424,175.5119,174.5424,175.3455,32235.0
2023-05-18 10:40:00,178.93,178.93,178.05,178.12,15773.0,175.2377,175.2377,174.3759,174.4444,15773.0
2023-05-18 10:50:00,178.21,178.62,178.11,178.61,8766.0,174.5326,174.9341,174.4346,174.9243,8766.0
2023-05-18 11:00:00,178.59,179.83,178.59,179.54,22410.0,174.9047,176.1192,174.9047,175.8351,22410.0
2023-05-18 11:10:00,179.67,179.67,179.38,179.52,19705.0,175.9625,175.9625,175.6784,175.8156,19705.0
2023-05-18 11:20:00,179.59,179.62,179.13,179.21,19185.0,175.8841,175.9135,175.4336,175.5119,19185.0
2023-05-18 11:30:00,179.27,179.27,178.76,178.76,4583.0,175.5707,175.5707,175.0712,175.0712,4583.0
2023-05-18 11:40:00,178.81,179.41,178.78,179.34,13649.0,175.1202,175.7078,175.0908,175.6393,13649.0
2023-05-18 11:50:00,179.32,179.37,178.57,178.64,15853.0,175.6197,175.6686,174.8852,174.9537,15853.0
2023-05-18 12:00:00,178.58,179.02,178.56,178.73,17064.0,174.8949,175.3259,174.8754,175.0419,17064.0
2023-05-18 12:10:00,178.69,178.93,178.57,178.75,15420.0,175.0027,175.2377,174.8852,175.0614,15420.0
2023-05-18 12:20:00,178.69,179.24,178.65,178.65,14936.0,175.0027,175.5413,174.9635,174.9635,14936.0
2023-05-18 12:30:00,178.56,178.86,178.45,178.52,6637.0,174.8754,175.1692,174.7676,174.8362,6637.0
2023-05-18 12:40:00,178.47,178.82,178.47,178.6,8151.0,174.7872,175.13,174.7872,174.9145,8151.0
2023-05-18 12:50:00,178.61,178.63,178.26,178.36,14134.0,174.9243,174.9439,174.5816,174.6795,14134.0
2023-05-18 13:00:00,178.41,178.58,178.35,178.58,27500.0,174.7285,174.8949,174.6697,174.8949,27500.0
2023-05-18 13:10:00,178.48,178.55,178.27,178.36,14632.0,174.797,174.8656,174.5913,174.6795,14632.0
2023-05-18 13:20:00,178.34,178.8,178.34,178.34,19327.0,174.6599,175.1104,174.6599,174.6599,19327.0
2023-05-18 13:30:00,178.21,178.37,178.1,178.1,12225.0,174.5326,174.6893,174.4249,174.4249,12225.0
2023-05-18 13:40:00,178.04,178.04,177.59,177.84,13145.0,174.3661,174.3661,173.9254,174.1702,13145.0
2023-05-18 13:50:00,177.8,177.8,177.48,177.61,12320.0,174.131,174.131,173.8176,173.945,12320.0
2023-05-18 14:00:00,177.6,177.97,177.47,177.97,16459.0,173.9352,174.2975,173.8079,174.2975,16459.0
2023-05-18 14:10:00,177.95,178.38,177.95,178.34,13091.0,174.2779,174.6991,174.2779,174.6599,13091.0
2023-05-18 14:20:00,178.31,178.74,178.28,178.62,13623.0,174.6305,175.0516,174.6011,174.9341,13623.0
2023-05-18 14:30:00,178.57,178.74,178.57,178.64,11533.0,174.8852,175.0516,174.8852,174.9537,11533.0
2023-05-18 14:40:00,178.7,178.72,178.48,178.56,15606.0,175.0125,175.0321,174.797,174.8754,15606.0
2023-05-18 14:50:00,178.5,178.72,178.45,178.59,16983.0,174.8166,175.0321,174.7676,174.9047,16983.0
2023-05-18 15:00:00,178.55,178.78,178.55,178.77,15157.0,174.8656,175.0908,174.8656,175.081,15157.0
2023-05-18 15:10:00,178.84,179.11,178.82,178.96,20548.0,175.1496,175.414,175.13,175.2671,20548.0
2023-05-18 15:20:00,178.96,179.1,178.86,179.02,24024.0,175.2671,175.4042,175.1692,175.3259,24024.0
2023-05-18 15:30:00,179.07,179.32,179.07,179.26,35790.0,175.3748,175.6197,175.3748,175.5609,35790.0
2023-05-18 15:40:00,179.27,179.72,179.21,179.7,40611.0,175.5707,176.0114,175.5119,175.9918,40611.0
2023-05-18 15:50:00,179.72,180.17,179.65,179.72,169788.0,176.0114,176.4521,175.9429,176.0114,169788.0
2023-05-19 09:30:00,180.83,181.15,180.55,181.15,68299.0,177.0985,177.4119,176.8243,177.4119,68299.0
2023-05-19 09:40:00,181.12,181.57,181.0,181.31,24411.0,177.3825,177.8232,177.265,177.5686,24411.0
2023-05-19 09:50:00,181.31,182.15,181.31,182.05,23261.0,177.5686,178.3913,177.5686,178.2933,23261.0
2023-05-19 10:00:00,181.96,182.04,181.27,181.28,27989.0,178.2052,178.2835,177.5294,177.5392,27989.0
2023-05-19 10:10:00,181.29,181.37,180.88,180.93,24401.0,177.549,177.6274,177.1475,177.1965,24401.0
2023-05-19 10:20:00,180.98,181.16,180.67,180.81,26890.0,177.2454,177.4217,176.9418,177.0789,26890.0
2023-05-19 10:30:00,180.84,181.23,180.32,180.38,29530.0,177.1083,177.4903,176.599,176.6578,29530.0
2023-05-19 10:40:00,180.47,180.54,180.0,180.03,17527.0,176.7459,176.8145,176.2856,176.315,17527.0
2023-05-19 10:50:00,180.15,180.53,180.04,180.48,11745.0,176.4325,176.8047,176.3248,176.7557,11745.0
2023-05-19 11:00:00,180.46,180.91,180.45,180.64,10223.0,176.7362,177.1769,176.7264,176.9124,10223.0
2023-05-19 11:10:00,180.53,180.71,180.11,180.21,12311.0,176.8047,176.981,176.3934,176.4913,12311.0
2023-05-19 11:20:00,180.36,180.48,179.7,179.7,11591.0,176.6382,176.7557,175.9918,175.9918,11591.0
2023-05-19 11:30:00,179.71,179.91,179.19,179.23,11209.0,176.0016,176.1975,175.4924,175.5315,11209.0
2023-05-19 11:40:00,179.28,179.76,179.24,179.72,11841.0,175.5805,176.0506,175.5413,176.0114,11841.0
2023-05-19 11:50:00,179.66,179.81,179.58,179.66,7911.0,175.9527,176.0996,175.8743,175.9527,7911.0
2023-05-19 12:00:00,179.58,179.66,179.35,179.6,6084.0,175.8743,175.9527,175.6491,175.8939,6084.0
2023-05-19 12:10:00,179.53,179.69,179.44,179.58,9668.0,175.8253,175.982,175.7372,175.8743,9668.0
2023-05-19 12:20:00,179.65,179.75,179.57,179.61,6729.0,175.9429,176.0408,175.8645,175.9037,6729.0
2023-05-19 12:30:00,179.57,179.57,179.21,179.52,4235.0,175.8645,175.8645,175.5119,175.8156,4235.0
2023-05-19 12:40:00,179.56,179.73,179.52,179.73,5339.0,175.8547,176.0212,175.8156,176.0212,5339.0
2023-05-19 12:50:00,179.71,179.93,179.69,179.93,4352.0,176.0016,176.2171,175.982,176.2171,4352.0
2023-05-19 13:00:00,179.96,180.17,179.85,180.1,4933.0,176.2465,176.4521,176.1387,176.3836,4933.0
2023-05-19 13:10:00,180.0,180.12,179.95,180.06,4255.0,176.2856,176.4032,176.2367,176.3444,4255.0
2023-05-19 13:20:00,180.06,180.07,179.8,179.98,4813.0,176.3444,176.3542,176.0898,176.2661,4813.0
2023-05-19 13:30:00,179.94,180.1,179.89,180.1,5586.0,176.2269,176.3836,176.1779,176.3836,5586.0
2023-05-19 13:40:00,180.09,180.14,179.6,179.6,4928.0,176.3738,176.4228,175.8939,175.8939,4928.0
2023-05-19 13:50:00,179.52,179.68,179.46,179.54,6705.0,175.8156,175.9722,175.7568,175.8351,6705.0
2023-05-19 14:00:00,179.56,179.74,179.47,179.64,5883.0,175.8547,176.031,175.7666,175.9331,5883.0
2023-05-19 14:10:00,179.68,179.69,179.43,179.69,6613.0,175.9722,175.982,175.7274,175.982,6613.0
2023-05-19 14:20:00,179.74,179.95,179.69,179.7,6089.0,176.031,176.2367,175.982,175.9918,6089.0
2023-05-19 14:30:00,179.65,179.82,179.6,179.78,4503.0,175.9429,176.1094,175.8939,176.0702,4503.0
2023-05-19 14:40:00,179.86,179.87,179.72,179.78,5053.0,176.1485,176.1583,176.0114,176.0702,5053.0
2023-05-19 14:50:00,179.8,180.15,179.79,180.05,9745.0,176.0898,176.4325,176.08,176.3346,9745.0
2023-05-19 15:00:00,180.06,180.09,179.79,180.0,8462.0,176.3444,176.3738,176.08,176.2856,8462.0
2023-05-19 15:10:00,180.0,180.01,179.58,179.7,15948.0,176.2856,176.2954,175.8743,175.9918,15948.0
2023-05-19 15:20:00,179.7,179.7,179.25,179.33,14456.0,175.9918,175.9918,175.5511,175.6295,14456.0
2023-05-19 15:30:00,179.33,179.5,179.21,179.42,20461.0,175.6295,175.796,175.5119,175.7176,20461.0
2023-05-19 15:40:00,179.42,179.7,179.41,179.68,27729.0,175.7176,175.9918,175.7078,175.9722,27729.0
2023-05-19 15:50:00,179.61,179.67,179.34,179.43,102789.0,175.9037,175.9625,175.6393,175.7274,102789.0
2023-05-22 09:30:00,178.86,179.29,178.26,179.25,52748.0,175.1692,175.5903,174.5816,175.5511,52748.0
2023-05-22 09:40:00,179.33,179.79,179.01,179.32,51286.0,175.6295,176.08,175.3161,175.6197,51286.0
2023-05-22 09:50:00,179.2,179.36,178.79,179.07,16485.0,175.5022,175.6589,175.1006,175.3748,16485.0
2023-05-22 10:00:00,178.96,179.07,178.52,178.66,49318.0,175.2671,175.3748,174.8362,174.9733,49318.0
2023-05-22 10:10:00,178.75,179.78,178.73,179.75,51246.0,175.0614,176.0702,175.0419,176.0408,51246.0
2023-05-22 10:20:00,179.69,180.0,179.64,179.9,43001.0,175.982,176.2856,175.9331,176.1877,43001.0
2023-05-22 10:30:00,179.94,180.02,179.83,179.94,10120.0,176.2269,176.3052,176.1192,176.2269,10120.0
2023-05-22 10:40:00,179.98,180.15,179.81,179.94,15525.0,176.2661,176.4325,176.0996,176.2269,15525.0
2023-05-22 10:50:00,179.92,180.6,179.89,180.6,12842.0,176.2073,176.8733,176.1779,176.8733,12842.0
2023-05-22 11:00:00,180.71,180.8,180.32,180.36,42811.0,176.981,177.0691,176.599,176.6382,42811.0
2023-05-22 11:10:00,180.34,180.59,180.18,180.2,14741.0,176.6186,176.8635,176.4619,176.4815,14741.0
2023-05-22 11:20:00,180.16,180.26,179.95,180.01,13653.0,176.4423,176.5403,176.2367,176.2954,13653.0
2023-05-22 11:30:00,180.1,180.59,180.09,180.38,10090.0,176.3836,176.8635,176.3738,176.6578,10090.0
2023-05-22 11:40:00,180.36,180.58,180.23,180.49,6748.0,176.6382,176.8537,176.5109,176.7655,6748.0
2023-05-22 11:50:00,180.48,180.86,180.46,180.67,5748.0,176.7557,177.1279,176.7362,176.9418,5748.0
2023-05-22 12:00:00,180.72,181.18,180.72,181.18,34503.0,176.9908,177.4413,176.9908,177.4413,34503.0
2023-05-22 12:10:00,181.21,181.42,181.06,181.12,29407.0,177.4707,177.6763,177.3238,177.3825,29407.0
2023-05-22 12:20:00,181.13,181.19,180.71,181.03,14626.0,177.3923,177.4511,176.981,177.2944,14626.0
2023-05-22 12:30:00,181.05,181.18,180.91,181.07,18754.0,177.314,177.4413,177.1769,177.3336,18754.0
2023-05-22 12:40:00,181.0,181.13,180.94,181.01,12474.0,177.265,177.3923,177.2062,177.2748,12474.0
2023-05-22 12:50:00,181.03,181.17,180.82,181.03,41377.0,177.2944,177.4315,177.0887,177.2944,41377.0
2023-05-22 13:00:00,181.01,181.26,180.82,180.89,13497.0,177.2748,177.5196,177.0887,177.1573,13497.0
2023-05-22 13:10:00,180.93,180.95,180.46,180.75,20581.0,177.1965,177.216,176.7362,177.0202,20581.0
2023-05-22 13:20:00,180.7,180.91,180.5,180.91,12583.0,176.9712,177.1769,176.7753,177.1769,12583.0
2023-05-22 13:30:00,180.84,181.01,180.78,180.81,51144.0,177.1083,177.2748,177.0495,177.0789,51144.0
2023-05-22 13:40:00,180.75,180.88,180.68,180.88,10445.0,177.0202,177.1475,176.9516,177.1475,10445.0
2023-05-22 13:50:00,180.81,180.86,180.69,180.74,9427.0,177.0789,177.1279,176.9614,177.0104,9427.0
2023-05-22 14:00:00,180.74,181.11,180.64,181.11,12472.0,177.0104,177.3727,176.9124,177.3727,12472.0
2023-05-22 14:10:00,181.08,181.08,180.82,180.97,9172.0,177.3434,177.3434,177.0887,177.2356,9172.0
2023-05-22 14:20:00,180.98,181.06,180.84,181.01,13170.0,177.2454,177.3238,177.1083,177.2748,13170.0
2023-05-22 14:30:00,181.0,181.05,180.62,180.63,60399.0,177.265,177.314,176.8929,176.9026,60399.0
2023-05-22 14:40:00,180.55,180.61,180.36,180.57,12650.0,176.8243,176.8831,176.6382,176.8439,12650.0
2023-05-22 14:50:00,180.62,180.8,180.35,180.67,12372.0,176.8929,177.0691,176.6284,176.9418,12372.0
2023-05-22 15:00:00,180.68,180.8,180.62,180.68,19377.0,176.9516,177.0691,176.8929,176.9516,19377.0
2023-05-22 15:10:00,180.69,180.72,180.36,180.44,26355.0,176.9614,176.9908,176.6382,176.7166,26355.0
2023-05-22 15:20:00,180.44,180.47,180.03,180.16,86705.0,176.7166,176.7459,176.315,176.4423,86705.0
2023-05-22 15:30:00,180.15,180.31,179.69,179.72,41330.0,176.4325,176.5892,175.982,176.0114,41330.0
2023-05-22 15:40:00,179.73,179.75,179.32,179.38,41067.0,176.0212,176.0408,175.6197,175.6784,41067.0
2023-05-22 15:50:00,179.38,179.55,179.18,179.53,137502.0,175.6784,175.8449,175.4826,175.8253,137502.0
2023-05-23 09:30:00,177.88,177.98,175.5,176.07,45829.0,174.2094,174.3073,171.8785,172.4367,45829.0
2023-05-23 09:40:00,176.17,177.91,176.17,177.79,24059.0,172.5347,174.2388,172.5347,174.1212,24059.0
2023-05-23 09:50:00,177.73,177.9,176.97,176.99,50220.0,174.0625,174.229,173.3182,173.3378,50220.0
2023-05-23 10:00:00,176.93,177.14,175.87,176.0,22289.0,173.279,173.4847,172.2409,172.3682,22289.0
2023-05-23 10:10:00,176.1,176.1,175.38,175.51,20390.0,172.4661,172.4661,171.761,171.8883,20390.0
2023-05-23 10:20:00,175.56,175.67,175.33,175.45,36771.0,171.9373,172.045,171.712,171.8295,36771.0
2023-05-23 10:30:00,175.44,176.03,175.43,175.59,55144.0,171.8197,172.3976,171.8099,171.9666,55144.0
2023-05-23 10:40:00,175.54,175.88,175.4,175.45,14809.0,171.9177,172.2507,171.7806,171.8295,14809.0
2023-05-23 10:50:00,175.45,175.46,174.8,174.83,30352.0,171.8295,171.8393,171.1929,171.2223,30352.0
2023-05-23 11:00:00,174.79,175.19,174.79,175.01,18014.0,171.1832,171.5749,171.1832,171.3986,18014.0
2023-05-23 11:10:00,175.1,175.1,174.48,174.5,19117.0,171.4868,171.4868,170.8796,170.8991,19117.0
2023-05-23 11:20:00,174.53,174.56,174.1,174.23,15132.0,170.9285,170.9579,170.5074,170.6347,15132.0
2023-05-23 11:30:00,174.3,174.69,174.3,174.68,14266.0,170.7033,171.0852,170.7033,171.0754,14266.0
2023-05-23 11:40:00,174.65,174.68,174.53,174.53,13698.0,171.046,171.0754,170.9285,170.9285,13698.0
2023-05-23 11:50:00,174.52,174.52,173.82,173.87,28475.0,170.9187,170.9187,170.2332,170.2821,28475.0
2023-05-23 12:00:00,173.87,173.98,173.25,173.28,38125.0,170.2821,170.3899,169.6749,169.7043,38125.0
2023-05-23 12:10:00,173.28,173.29,172.9,173.07,39321.0,169.7043,169.7141,169.3322,169.4986,39321.0
2023-05-23 12:20:00,173.06,173.16,172.82,172.9,26007.0,169.4889,169.5868,169.2538,169.3322,26007.0
2023-05-23 12:30:00,172.93,173.18,172.72,172.82,19847.0,169.3615,169.6064,169.1559,169.2538,19847.0
2023-05-23 12:40:00,172.84,172.91,172.7,172.75,14103.0,169.2734,169.3419,169.1363,169.1853,14103.0
2023-05-23 12:50:00,172.74,173.2,172.68,173.02,22084.0,169.1755,169.626,169.1167,169.4497,22084.0
2023-05-23 13:00:00,173.02,173.28,172.9,173.23,17122.0,169.4497,169.7043,169.3322,169.6553,17122.0
2023-05-23 13:10:00,173.25,173.36,172.88,172.88,17011.0,169.6749,169.7827,169.3126,169.3126,17011.0
2023-05-23 13:20:00,172.88,172.89,172.37,172.38,16774.0,169.3126,169.3224,168.8131,168.8229,16774.0
2023-05-23 13:30:00,172.39,172.46,172.01,172.34,32390.0,168.8327,168.9012,168.4605,168.7837,32390.0
2023-05-23 13:40:00,172.39,172.69,172.28,172.63,45093.0,168.8327,169.1265,168.7249,169.0677,45093.0
2023-05-23 13:50:00,172.61,172.71,172.22,172.28,18742.0,169.0481,169.1461,168.6662,168.7249,18742.0
2023-05-23 14:00:00,172.25,172.69,172.22,172.45,14441.0,168.6956,169.1265,168.6662,168.8914,14441.0
2023-05-23 14:10:00,172.46,172.46,171.8,171.9,25607.0,168.9012,168.9012,168.2549,168.3528,25607.0
2023-05-23 14:20:00,171.87,171.98,171.5,171.8,23567.0,168.3234,168.4311,167.961,168.2549,23567.0
2023-05-23 14:30:00,171.79,172.16,171.56,171.72,29650.0,168.2451,168.6074,168.0198,168.1765,29650.0
2023-05-23 14:40:00,171.71,171.71,171.4,171.62,20751.0,168.1667,168.1667,167.8631,168.0786,20751.0
2023-05-23 14:50:00,171.62,172.24,171.53,172.24,41592.0,168.0786,168.6858,167.9904,168.6858,41592.0
2023-05-23 15:00:00,172.27,172.33,171.76,171.97,36543.0,168.7152,168.7739,168.2157,168.4213,36543.0
2023-05-23 15:10:00,171.97,172.33,171.92,172.03,19877.0,168.4213,168.7739,168.3724,168.4801,19877.0
2023-05-23 15:20:00,172.03,172.96,172.0,172.95,29666.0,168.4801,169.3909,168.4507,169.3811,29666.0
2023-05-23 15:30:00,173.0,173.56,172.94,173.38,65959.0,169.4301,169.9785,169.3713,169.8023,65959.0
2023-05-23 15:40:00,173.36,173.38,172.76,172.76,45573.0,169.7827,169.8023,169.195,169.195,45573.0
2023-05-23 15:50:00,172.59,172.93,172.48,172.75,187550.0,169.0286,169.3615,168.9208,169.1853,187550.0
2023-05-24 09:30:00,171.14,171.39,169.53,169.96,94742.0,167.6085,167.8533,166.0317,166.4528,94742.0
2023-05-24 09:40:00,170.08,170.64,169.3,169.59,27346.0,166.5703,167.1188,165.8064,166.0905,27346.0
2023-05-24 09:50:00,169.65,169.82,168.89,169.02,47525.0,166.1492,166.3157,165.4049,165.5322,47525.0
2023-05-24 10:00:00,169.02,169.17,168.67,168.84,42265.0,165.5322,165.6791,165.1894,165.3559,42265.0
2023-05-24 10:10:00,168.89,169.24,168.77,168.98,34135.0,165.4049,165.7477,165.2874,165.493,34135.0
2023-05-24 10:20:00,168.98,169.52,168.76,169.36,25014.0,165.493,166.0219,165.2776,165.8652,25014.0
2023-05-24 10:30:00,169.32,169.43,168.91,169.07,19810.0,165.826,165.9338,165.4245,165.5812,19810.0
2023-05-24 10:40:00,169.03,169.39,168.86,169.12,39942.0,165.542,165.8946,165.3755,165.6302,39942.0
2023-05-24 10:50:00,169.04,169.08,168.62,168.75,32145.0,165.5518,165.591,165.1405,165.2678,32145.0
2023-05-24 11:00:00,168.73,169.14,168.69,168.71,21671.0,165.2482,165.6497,165.209,165.2286,21671.0
2023-05-24 11:10:00,168.72,168.91,168.54,168.8,56929.0,165.2384,165.4245,165.0621,165.3168,56929.0
2023-05-24 11:20:00,168.8,169.42,168.75,168.94,44127.0,165.3168,165.924,165.2678,165.4539,44127.0
2023-05-24 11:30:00,168.97,169.12,168.78,168.79,20414.0,165.4833,165.6302,165.2972,165.307,20414.0
2023-05-24 11:40:00,168.81,169.04,168.72,168.85,14023.0,165.3266,165.5518,165.2384,165.3657,14023.0
2023-05-24 11:50:00,168.81,168.94,168.78,168.9,8737.0,165.3266,165.4539,165.2972,165.4147,8737.0
2023-05-24 12:00:00,168.9,169.32,168.84,169.15,11269.0,165.4147,165.826,165.3559,165.6595,11269.0
2023-05-24 12:10:00,169.18,169.19,168.85,168.91,13081.0,165.6889,165.6987,165.3657,165.4245,13081.0
2023-05-24 12:20:00,168.9,168.92,168.52,168.6,24739.0,165.4147,165.4343,165.0425,165.1209,24739.0
2023-05-24 12:30:00,168.59,168.93,168.55,168.92,12399.0,165.1111,165.4441,165.0719,165.4343,12399.0
2023-05-24 12:40:00,168.95,169.24,168.9,169.19,12654.0,165.4637,165.7477,165.4147,165.6987,12654.0
2023-05-24 12:50:00,169.21,169.32,169.05,169.21,23356.0,165.7183,165.826,165.5616,165.7183,23356.0
2023-05-24 13:00:00,169.25,169.38,169.16,169.31,9091.0,165.7575,165.8848,165.6693,165.8162,9091.0
2023-05-24 13:10:00,169.36,169.44,169.24,169.43,10661.0,165.8652,165.9436,165.7477,165.9338,10661.0
2023-05-24 13:20:00,169.46,169.67,169.39,169.45,13198.0,165.9631,166.1688,165.8946,165.9533,13198.0
2023-05-24 13:30:00,169.47,169.65,169.41,169.6,13127.0,165.9729,166.1492,165.9142,166.1003,13127.0
2023-05-24 13:40:00,169.53,169.78,169.52,169.53,25130.0,166.0317,166.2765,166.0219,166.0317,25130.0
2023-05-24 13:50:00,169.53,169.61,169.45,169.57,13697.0,166.0317,166.11,165.9533,166.0709,13697.0
2023-05-24 14:00:00,169.58,169.7,169.26,169.26,14990.0,166.0807,166.1982,165.7673,165.7673,14990.0
2023-05-24 14:10:00,169.3,169.31,169.04,169.09,25691.0,165.8064,165.8162,165.5518,165.6008,25691.0
2023-05-24 14:20:00,169.04,169.04,168.66,168.68,18416.0,165.5518,165.5518,165.1796,165.1992,18416.0
2023-05-24 14:30:00,168.68,169.4,168.67,169.38,24911.0,165.1992,165.9044,165.1894,165.8848,24911.0
2023-05-24 14:40:00,169.38,169.46,169.25,169.33,22092.0,165.8848,165.9631,165.7575,165.8358,22092.0
2023-05-24 14:50:00,169.33,169.35,169.06,169.12,26028.0,165.8358,165.8554,165.5714,165.6302,26028.0
2023-05-24 15:00:00,169.12,169.48,169.03,169.43,37494.0,165.6302,165.9827,165.542,165.9338,37494.0
2023-05-24 15:10:00,169.42,169.9,169.4,169.73,60423.0,165.924,166.3941,165.9044,166.2276,60423.0
2023-05-24 15:20:00,169.71,169.85,169.56,169.7,38853.0,166.208,166.3451,166.0611,166.1982,38853.0
2023-05-24 15:30:00,169.7,169.99,169.32,169.52,41517.0,166.1982,166.4822,165.826,166.0219,41517.0
2023-05-24 15:40:00,169.53,169.58,169.19,169.43,54234.0,166.0317,166.0807,165.6987,165.9338,54234.0
2023-05-24 15:50:00,169.42,169.42,168.93,169.14,170568.0,165.924,165.924,165.4441,165.6497,170568.0
2023-05-25 09:30:00,169.63,169.97,163.8,164.96,203476.0,166.1296,166.4626,160.4199,161.556,203476.0
2023-05-25 09:40:00,165.08,166.81,165.08,165.58,48186.0,161.6735,163.3678,161.6735,162.1632,48186.0
2023-05-25 09:50:00,165.81,166.15,165.5,165.57,31941.0,162.3885,162.7214,162.0849,162.1534,31941.0
2023-05-25 10:00:00,165.52,166.1,165.4,165.96,52001.0,162.1044,162.6725,161.9869,162.5354,52001.0
2023-05-25 10:10:00,165.97,166.42,165.64,165.97,44593.0,162.5452,162.9859,162.222,162.5452,44593.0
2023-05-25 10:20:00,165.96,166.21,165.65,165.98,49675.0,162.5354,162.7802,162.2318,162.555,49675.0
2023-05-25 10:30:00,166.0,166.16,165.49,165.74,36952.0,162.5745,162.7312,162.0751,162.3199,36952.0
2023-05-25 10:40:00,165.7,165.93,165.23,165.5,75055.0,162.2807,162.506,161.8204,162.0849,75055.0
2023-05-25 10:50:00,165.5,165.61,164.99,165.31,42063.0,162.0849,162.1926,161.5854,161.8988,42063.0
2023-05-25 11:00:00,165.31,165.62,165.28,165.59,38464.0,161.8988,162.2024,161.8694,162.173,38464.0
2023-05-25 11:10:00,165.57,165.81,164.97,165.0,51030.0,162.1534,162.3885,161.5658,161.5952,51030.0
2023-05-25 11:20:00,165.0,165.18,164.89,165.12,50759.0,161.5952,161.7715,161.4874,161.7127,50759.0
2023-05-25 11:30:00,165.19,165.56,165.15,165.3,33768.0,161.7813,162.1436,161.7421,161.889,33768.0
2023-05-25 11:40:00,165.3,165.3,164.97,165.05,32084.0,161.889,161.889,161.5658,161.6441,32084.0
2023-05-25 11:50:00,165.0,165.22,164.06,165.01,92303.0,161.5952,161.8106,160.6746,161.605,92303.0
2023-05-25 12:00:00,165.03,165.47,165.02,165.42,21499.0,161.6246,162.0555,161.6148,162.0065,21499.0
2023-05-25 12:10:00,165.43,165.62,165.25,165.25,52624.0,162.0163,162.2024,161.84,161.84,52624.0
2023-05-25 12:20:00,165.25,165.3,164.5,164.5,161471.0,161.84,161.889,161.1055,161.1055,161471.0
2023-05-25 12:30:00,164.5,164.61,164.09,164.36,28356.0,161.1055,161.2132,160.704,160.9684,28356.0
2023-05-25 12:40:00,164.28,164.58,164.17,164.37,14501.0,160.89,161.1838,160.7823,160.9782,14501.0
2023-05-25 12:50:00,164.35,164.57,164.05,164.1,25461.0,160.9586,161.174,160.6648,160.7137,25461.0
2023-05-25 13:00:00,164.22,164.29,164.05,164.19,18419.0,160.8313,160.8998,160.6648,160.8019,18419.0
2023-05-25 13:10:00,164.2,164.22,163.97,164.11,24857.0,160.8117,160.8313,160.5864,160.7235,24857.0
2023-05-25 13:20:00,164.17,164.4,163.94,164.24,30176.0,160.7823,161.0076,160.557,160.8509,30176.0
2023-05-25 13:30:00,164.25,164.63,164.25,164.53,28618.0,160.8607,161.2328,160.8607,161.1349,28618.0
2023-05-25 13:40:00,164.57,164.95,164.53,164.82,20005.0,161.174,161.5462,161.1349,161.4189,20005.0
2023-05-25 13:50:00,164.82,165.05,164.64,164.98,20630.0,161.4189,161.6441,161.2426,161.5756,20630.0
2023-05-25 14:00:00,165.01,165.73,165.01,165.2,22028.0,161.605,162.3101,161.605,161.791,22028.0
2023-05-25 14:10:00,165.16,165.57,165.12,165.48,18060.0,161.7519,162.1534,161.7127,162.0653,18060.0
2023-05-25 14:20:00,165.48,165.5,165.12,165.12,27568.0,162.0653,162.0849,161.7127,161.7127,27568.0
2023-05-25 14:30:00,165.11,165.16,164.46,164.62,38943.0,161.7029,161.7519,161.0663,161.223,38943.0
2023-05-25 14:40:00,164.61,164.71,163.57,163.68,113498.0,161.2132,161.3112,160.1947,160.3024,113498.0
2023-05-25 14:50:00,163.64,164.21,163.64,164.21,62736.0,160.2632,160.8215,160.2632,160.8215,62736.0
2023-05-25 15:00:00,164.25,165.04,164.25,164.99,42765.0,160.8607,161.6343,160.8607,161.5854,42765.0
2023-05-25 15:10:00,164.99,165.19,164.75,164.75,39456.0,161.5854,161.7813,161.3503,161.3503,39456.0
2023-05-25 15:20:00,164.75,165.13,164.69,165.05,39189.0,161.3503,161.7225,161.2916,161.6441,39189.0
2023-05-25 15:30:00,165.1,165.37,165.05,165.19,70071.0,161.6931,161.9575,161.6441,161.7813,70071.0
2023-05-25 15:40:00,165.23,165.53,165.06,165.4,54628.0,161.8204,162.1142,161.6539,161.9869,54628.0
2023-05-25 15:50:00,165.36,165.36,165.08,165.25,162675.0,161.9477,161.9477,161.6735,161.84,162675.0
2023-05-26 09:30:00,165.66,166.45,165.45,165.84,47942.0,162.2416,163.0153,162.0359,162.4178,47942.0
2023-05-26 09:40:00,165.95,166.63,165.8,165.83,29706.0,162.5256,163.1915,162.3787,162.408,29706.0
2023-05-26 09:50:00,165.81,165.85,165.1,165.11,12929.0,162.3885,162.4276,161.6931,161.7029,12929.0
2023-05-26 10:00:00,165.2,165.57,165.17,165.36,35344.0,161.791,162.1534,161.7617,161.9477,35344.0
2023-05-26 10:10:00,165.34,165.72,165.12,165.65,24003.0,161.9282,162.3003,161.7127,162.2318,24003.0
2023-05-26 10:20:00,165.59,165.84,165.14,165.84,39508.0,162.173,162.4178,161.7323,162.4178,39508.0
2023-05-26 10:30:00,165.87,166.04,165.43,165.52,21991.0,162.4472,162.6137,162.0163,162.1044,21991.0
2023-05-26 10:40:00,165.53,165.73,165.26,165.49,13635.0,162.1142,162.3101,161.8498,162.0751,13635.0
2023-05-26 10:50:00,165.57,165.57,165.0,165.07,26747.0,162.1534,162.1534,161.5952,161.6637,26747.0
2023-05-26 11:00:00,165.08,165.29,164.74,164.8,30135.0,161.6735,161.8792,161.3405,161.3993,30135.0
2023-05-26 11:10:00,164.76,165.01,164.51,164.92,17551.0,161.3601,161.605,161.1153,161.5168,17551.0
2023-05-26 11:20:00,164.93,164.98,164.72,164.93,23765.0,161.5266,161.5756,161.321,161.5266,23765.0
2023-05-26 11:30:00,164.92,165.21,164.9,165.08,31416.0,161.5168,161.8008,161.4972,161.6735,31416.0
2023-05-26 11:40:00,165.04,165.22,164.96,165.16,23513.0,161.6343,161.8106,161.556,161.7519,23513.0
2023-05-26 11:50:00,165.14,165.23,164.92,165.0,39873.0,161.7323,161.8204,161.5168,161.5952,39873.0
2023-05-26 12:00:00,164.97,165.14,164.93,165.11,15494.0,161.5658,161.7323,161.5266,161.7029,15494.0
2023-05-26 12:10:00,165.13,165.17,165.0,165.13,18573.0,161.7225,161.7617,161.5952,161.7225,18573.0
2023-05-26 12:20:00,165.14,165.37,165.12,165.3,18415.0,161.7323,161.9575,161.7127,161.889,18415.0
2023-05-26 12:30:00,165.33,165.36,164.98,165.06,17110.0,161.9184,161.9477,161.5756,161.6539,17110.0
2023-05-26 12:40:00,165.03,165.08,164.9,164.9,19544.0,161.6246,161.6735,161.4972,161.4972,19544.0
2023-05-26 12:50:00,164.9,165.01,164.72,164.77,18098.0,161.4972,161.605,161.321,161.3699,18098.0
2023-05-26 13:00:00,164.8,165.05,164.8,165.03,28584.0,161.3993,161.6441,161.3993,161.6246,28584.0
2023-05-26 13:10:00,165.01,165.16,164.72,164.76,36112.0,161.605,161.7519,161.321,161.3601,36112.0
2023-05-26 13:20:00,164.77,165.0,164.77,164.93,14459.0,161.3699,161.5952,161.3699,161.5266,14459.0
2023-05-26 13:30:00,164.95,165.01,164.73,164.73,13866.0,161.5462,161.605,161.3307,161.3307,13866.0
2023-05-26 13:40:00,164.75,164.83,164.55,164.8,16661.0,161.3503,161.4287,161.1545,161.3993,16661.0
2023-05-26 13:50:00,164.81,164.85,164.53,164.54,12927.0,161.4091,161.4483,161.1349,161.1447,12927.0
2023-05-26 14:00:00,164.53,164.73,164.47,164.5,12099.0,161.1349,161.3307,161.0761,161.1055,12099.0
2023-05-26 14:10:00,164.46,164.66,164.35,164.64,16168.0,161.0663,161.2622,160.9586,161.2426,16168.0
2023-05-26 14:20:00,164.63,164.79,164.55,164.7,13647.0,161.2328,161.3895,161.1545,161.3014,13647.0
2023-05-26 14:30:00,164.71,165.0,164.7,164.98,11609.0,161.3112,161.5952,161.3014,161.5756,11609.0
2023-05-26 14:40:00,164.99,165.02,164.85,164.97,21787.0,161.5854,161.6148,161.4483,161.5658,21787.0
2023-05-26 14:50:00,164.97,165.02,164.62,164.67,22784.0,161.5658,161.6148,161.223,161.272,22784.0
2023-05-26 15:00:00,164.7,165.08,164.7,165.06,26611.0,161.3014,161.6735,161.3014,161.6539,26611.0
2023-05-26 15:10:00,165.07,165.12,164.89,165.09,16632.0,161.6637,161.7127,161.4874,161.6833,16632.0
2023-05-26 15:20:00,165.11,165.11,164.85,164.85,27280.0,161.7029,161.7029,161.4483,161.4483,27280.0
2023-05-26 15:30:00,164.83,164.83,164.66,164.71,29362.0,161.4287,161.4287,161.2622,161.3112,29362.0
2023-05-26 15:40:00,164.69,165.03,164.69,164.95,44961.0,161.2916,161.6246,161.2916,161.5462,44961.0
2023-05-26 15:50:00,164.95,165.12,164.66,164.73,144654.0,161.5462,161.7127,161.2622,161.3307,144654.0
2023-05-30 09:30:00,164.16,165.36,164.14,164.84,64261.0,160.7725,161.9477,160.7529,161.4385,64261.0
2023-05-30 09:40:00,164.89,165.45,164.84,164.93,26260.0,161.4874,162.0359,161.4385,161.5266,26260.0
2023-05-30 09:50:00,165.02,165.05,163.83,163.88,34251.0,161.6148,161.6441,160.4493,160.4983,34251.0
2023-05-30 10:00:00,163.83,164.13,163.66,164.04,24007.0,160.4493,160.7431,160.2828,160.655,24007.0
2023-05-30 10:10:00,163.98,164.06,163.62,163.7,25964.0,160.5962,160.6746,160.2437,160.322,25964.0
2023-05-30 10:20:00,163.73,163.79,163.06,163.1,19711.0,160.3514,160.4101,159.6952,159.7344,19711.0
2023-05-30 10:30:00,163.1,163.34,162.96,163.17,24509.0,159.7344,159.9694,159.5973,159.8029,24509.0
2023-05-30 10:40:00,163.14,163.48,162.94,163.15,17775.0,159.7736,160.1065,159.5777,159.7834,17775.0
2023-05-30 10:50:00,163.18,163.31,162.63,162.64,22939.0,159.8127,159.94,159.2741,159.2839,22939.0
2023-05-30 11:00:00,162.63,162.75,162.41,162.59,24564.0,159.2741,159.3916,159.0586,159.2349,24564.0
2023-05-30 11:10:00,162.55,162.55,161.87,162.19,17741.0,159.1957,159.1957,158.5298,158.8432,17741.0
2023-05-30 11:20:00,162.17,162.21,161.67,162.14,33677.0,158.8236,158.8627,158.3339,158.7942,33677.0
2023-05-30 11:30:00,162.1,162.14,161.7,162.0,25349.0,158.755,158.7942,158.3633,158.6571,25349.0
2023-05-30 11:40:00,161.97,162.06,161.68,161.82,30139.0,158.6277,158.7158,158.3437,158.4808,30139.0
2023-05-30 11:50:00,161.79,162.08,161.78,161.88,31022.0,158.4514,158.7354,158.4416,158.5396,31022.0
2023-05-30 12:00:00,161.9,161.96,161.75,161.8,19934.0,158.5591,158.6179,158.4122,158.4612,19934.0
2023-05-30 12:10:00,161.82,162.01,161.79,161.95,13082.0,158.4808,158.6669,158.4514,158.6081,13082.0
2023-05-30 12:20:00,162.01,162.1,161.92,161.99,15779.0,158.6669,158.755,158.5787,158.6473,15779.0
2023-05-30 12:30:00,161.97,162.1,161.82,161.86,13676.0,158.6277,158.755,158.4808,158.52,13676.0
2023-05-30 12:40:00,161.87,161.98,161.74,161.97,13924.0,158.5298,158.6375,158.4024,158.6277,13924.0
2023-05-30 12:50:00,162.0,162.04,161.76,161.81,12728.0,158.6571,158.6963,158.422,158.471,12728.0
2023-05-30 13:00:00,161.77,161.77,161.57,161.57,46159.0,158.4318,158.4318,158.236,158.236,46159.0
2023-05-30 13:10:00,161.61,161.62,161.21,161.4,56251.0,158.2751,158.2849,157.8834,158.0695,56251.0
2023-05-30 13:20:00,161.38,161.66,161.17,161.22,31466.0,158.0499,158.3241,157.8442,157.8932,31466.0
2023-05-30 13:30:00,161.11,161.43,161.09,161.43,32965.0,157.7854,158.0988,157.7659,158.0988,32965.0
2023-05-30 13:40:00,161.44,161.69,161.4,161.52,12352.0,158.1086,158.3535,158.0695,158.187,12352.0
2023-05-30 13:50:00,161.54,161.57,161.23,161.26,9313.0,158.2066,158.236,157.903,157.9324,9313.0
2023-05-30 14:00:00,161.3,161.53,161.11,161.49,25470.0,157.9715,158.1968,157.7854,158.1576,25470.0
2023-05-30 14:10:00,161.47,161.69,161.39,161.68,24232.0,158.138,158.3535,158.0597,158.3437,24232.0
2023-05-30 14:20:00,161.69,161.91,161.64,161.88,27305.0,158.3535,158.5689,158.3045,158.5396,27305.0
2023-05-30 14:30:00,161.89,162.0,161.81,161.96,16933.0,158.5494,158.6571,158.471,158.6179,16933.0
2023-05-30 14:40:00,161.96,162.03,161.36,161.36,24576.0,158.6179,158.6865,158.0303,158.0303,24576.0
2023-05-30 14:50:00,161.37,161.37,161.18,161.2,22970.0,158.0401,158.0401,157.854,157.8736,22970.0
2023-05-30 15:00:00,161.18,161.25,160.81,161.04,24572.0,157.854,157.9226,157.4916,157.7169,24572.0
2023-05-30 15:10:00,161.01,161.01,160.69,160.77,24372.0,157.6875,157.6875,157.3741,157.4525,24372.0
2023-05-30 15:20:00,160.77,160.8,160.65,160.75,43784.0,157.4525,157.4818,157.3349,157.4329,43784.0
2023-05-30 15:30:00,160.78,161.05,160.73,160.94,43058.0,157.4623,157.7267,157.4133,157.619,43058.0
2023-05-30 15:40:00,160.94,161.04,160.83,160.95,62290.0,157.619,157.7169,157.5112,157.6287,62290.0
2023-05-30 15:50:00,160.98,161.0,160.59,161.0,152440.0,157.6581,157.6777,157.2762,157.6777,152440.0
2023-05-31 09:30:00,161.0,161.14,159.65,159.97,78943.0,157.6777,157.8148,156.3556,156.669,78943.0
2023-05-31 09:40:00,160.01,160.62,159.6,160.08,33278.0,156.7081,157.3056,156.3066,156.7767,33278.0
2023-05-31 09:50:00,160.09,160.36,159.35,159.44,29879.0,156.7865,157.0509,156.0618,156.1499,29879.0
2023-05-31 10:00:00,159.53,159.72,159.06,159.07,26644.0,156.238,156.4241,155.7777,155.7875,26644.0
2023-05-31 10:10:00,159.07,159.3,158.82,159.3,27287.0,155.7875,156.0128,155.5427,156.0128,27287.0
2023-05-31 10:20:00,159.27,159.27,158.69,158.91,35058.0,155.9834,155.9834,155.4154,155.6308,35058.0
2023-05-31 10:30:00,158.93,159.04,158.65,158.92,39719.0,155.6504,155.7582,155.3762,155.6406,39719.0
2023-05-31 10:40:00,158.91,159.47,158.85,159.25,35653.0,155.6308,156.1793,155.5721,155.9638,35653.0
2023-05-31 10:50:00,159.25,159.72,159.22,159.55,20795.0,155.9638,156.4241,155.9344,156.2576,20795.0
2023-05-31 11:00:00,159.5,159.7,159.38,159.7,34686.0,156.2087,156.4045,156.0911,156.4045,34686.0
2023-05-31 11:10:00,159.65,159.95,159.65,159.9,19167.0,156.3556,156.6494,156.3556,156.6004,19167.0
2023-05-31 11:20:00,159.91,160.04,159.74,159.87,20235.0,156.6102,156.7375,156.4437,156.571,20235.0
2023-05-31 11:30:00,159.85,160.43,159.73,160.34,24066.0,156.5514,157.1195,156.4339,157.0313,24066.0
2023-05-31 11:40:00,160.34,160.38,160.03,160.26,14414.0,157.0313,157.0705,156.7277,156.953,14414.0
2023-05-31 11:50:00,160.29,160.39,159.74,159.77,17557.0,156.9824,157.0803,156.4437,156.4731,17557.0
2023-05-31 12:00:00,159.76,159.94,159.68,159.73,10418.0,156.4633,156.6396,156.385,156.4339,10418.0
2023-05-31 12:10:00,159.75,159.89,159.6,159.78,11036.0,156.4535,156.5906,156.3066,156.4829,11036.0
2023-05-31 12:20:00,159.78,160.28,159.71,160.28,14387.0,156.4829,156.9726,156.4143,156.9726,14387.0
2023-05-31 12:30:00,160.26,160.37,160.11,160.14,9983.0,156.953,157.0607,156.8061,156.8355,9983.0
2023-05-31 12:40:00,160.16,160.67,160.16,160.66,8959.0,156.855,157.3545,156.855,157.3447,8959.0
2023-05-31 12:50:00,160.59,160.62,160.32,160.43,12793.0,157.2762,157.3056,157.0117,157.1195,12793.0
2023-05-31 13:00:00,160.5,160.61,160.32,160.61,8764.0,157.188,157.2958,157.0117,157.2958,8764.0
2023-05-31 13:10:00,160.63,160.67,160.45,160.52,9897.0,157.3154,157.3545,157.1391,157.2076,9897.0
2023-05-31 13:20:00,160.49,160.49,160.13,160.24,19890.0,157.1782,157.1782,156.8257,156.9334,19890.0
2023-05-31 13:30:00,160.19,160.32,159.75,160.2,27919.0,156.8844,157.0117,156.4535,156.8942,27919.0
2023-05-31 13:40:00,160.2,160.47,160.08,160.1,11857.0,156.8942,157.1587,156.7767,156.7963,11857.0
2023-05-31 13:50:00,160.12,160.73,160.0,160.59,26727.0,156.8159,157.4133,156.6984,157.2762,26727.0
2023-05-31 14:00:00,160.67,160.99,160.58,160.87,21175.0,157.3545,157.6679,157.2664,157.5504,21175.0
2023-05-31 14:10:00,160.86,161.06,160.76,160.99,18624.0,157.5406,157.7365,157.4427,157.6679,18624.0
2023-05-31 14:20:00,161.0,161.13,160.89,161.06,22807.0,157.6777,157.805,157.57,157.7365,22807.0
2023-05-31 14:30:00,161.05,161.21,160.96,161.05,19151.0,157.7267,157.8834,157.6385,157.7267,19151.0
2023-05-31 14:40:00,161.08,161.24,161.02,161.02,19052.0,157.7561,157.9128,157.6973,157.6973,19052.0
2023-05-31 14:50:00,161.05,161.06,160.75,160.93,34705.0,157.7267,157.7365,157.4329,157.6092,34705.0
2023-05-31 15:00:00,160.95,161.2,160.95,161.07,22858.0,157.6287,157.8736,157.6287,157.7463,22858.0
2023-05-31 15:10:00,161.03,161.3,160.92,161.25,36654.0,157.7071,157.9715,157.5994,157.9226,36654.0
2023-05-31 15:20:00,161.25,161.48,161.25,161.35,25533.0,157.9226,158.1478,157.9226,158.0205,25533.0
2023-05-31 15:30:00,161.34,161.62,161.24,161.46,38319.0,158.0107,158.2849,157.9128,158.1282,38319.0
2023-05-31 15:40:00,161.46,162.0,161.39,161.92,95678.0,158.1282,158.6571,158.0597,158.5787,95678.0
2023-05-31 15:50:00,162.08,163.32,161.76,163.01,566540.0,158.7354,159.9498,158.422,159.6462,566540.0
2023-06-01 09:30:00,162.9,163.4,162.13,162.26,46828.0,159.5385,160.0282,158.7844,158.9117,46828.0
2023-06-01 09:40:00,162.15,162.36,161.61,162.21,19878.0,158.804,159.0097,158.2751,158.8627,19878.0
2023-06-01 09:50:00,162.41,162.67,162.19,162.37,15701.0,159.0586,159.3133,158.8432,159.0194,15701.0
2023-06-01 10:00:00,162.55,163.83,162.35,163.81,28220.0,159.1957,160.4493,158.9999,160.4297,28220.0
2023-06-01 10:10:00,163.87,164.19,163.83,164.09,33738.0,160.4885,160.8019,160.4493,160.704,33738.0
2023-06-01 10:20:00,164.15,164.92,163.74,164.92,28226.0,160.7627,161.5168,160.3612,161.5168,28226.0
2023-06-01 10:30:00,164.97,165.56,164.85,165.5,66052.0,161.5658,162.1436,161.4483,162.0849,66052.0
2023-06-01 10:40:00,165.39,165.79,165.26,165.33,33409.0,161.9771,162.3689,161.8498,161.9184,33409.0
2023-06-01 10:50:00,165.33,165.56,165.24,165.56,17213.0,161.9184,162.1436,161.8302,162.1436,17213.0
2023-06-01 11:00:00,165.53,165.71,165.38,165.51,29809.0,162.1142,162.2905,161.9673,162.0947,29809.0
2023-06-01 11:10:00,165.5,165.98,165.41,165.8,15833.0,162.0849,162.555,161.9967,162.3787,15833.0
2023-06-01 11:20:00,165.76,165.82,165.46,165.53,17126.0,162.3395,162.3983,162.0457,162.1142,17126.0
2023-06-01 11:30:00,165.52,165.62,165.25,165.31,24916.0,162.1044,162.2024,161.84,161.8988,24916.0
2023-06-01 11:40:00,165.39,165.72,165.36,165.55,17260.0,161.9771,162.3003,161.9477,162.1338,17260.0
2023-06-01 11:50:00,165.59,165.76,165.5,165.66,23383.0,162.173,162.3395,162.0849,162.2416,23383.0
2023-06-01 12:00:00,165.66,165.83,165.37,165.83,49325.0,162.2416,162.408,161.9575,162.408,49325.0
2023-06-01 12:10:00,165.84,165.86,165.5,165.53,37591.0,162.4178,162.4374,162.0849,162.1142,37591.0
2023-06-01 12:20:00,165.59,165.71,165.36,165.68,14522.0,162.173,162.2905,161.9477,162.2611,14522.0
2023-06-01 12:30:00,165.71,165.81,165.51,165.52,14688.0,162.2905,162.3885,162.0947,162.1044,14688.0
2023-06-01 12:40:00,165.53,165.73,165.39,165.71,16747.0,162.1142,162.3101,161.9771,162.2905,16747.0
2023-06-01 12:50:00,165.68,165.92,165.64,165.71,8621.0,162.2611,162.4962,162.222,162.2905,8621.0
2023-06-01 13:00:00,165.75,165.84,165.66,165.68,11968.0,162.3297,162.4178,162.2416,162.2611,11968.0
2023-06-01 13:10:00,165.69,165.69,165.52,165.52,12802.0,162.2709,162.2709,162.1044,162.1044,12802.0
2023-06-01 13:20:00,165.52,165.76,165.52,165.72,23786.0,162.1044,162.3395,162.1044,162.3003,23786.0
2023-06-01 13:30:00,165.74,165.76,165.54,165.55,20120.0,162.3199,162.3395,162.124,162.1338,20120.0
2023-06-01 13:40:00,165.59,165.67,165.49,165.63,16378.0,162.173,162.2513,162.0751,162.2122,16378.0
2023-06-01 13:50:00,165.66,165.7,165.59,165.65,12986.0,162.2416,162.2807,162.173,162.2318,12986.0
2023-06-01 14:00:00,165.65,165.7,165.51,165.65,16347.0,162.2318,162.2807,162.0947,162.2318,16347.0
2023-06-01 14:10:00,165.68,165.82,165.45,165.47,19024.0,162.2611,162.3983,162.0359,162.0555,19024.0
2023-06-01 14:20:00,165.55,165.76,165.52,165.71,17161.0,162.1338,162.3395,162.1044,162.2905,17161.0
2023-06-01 14:30:00,165.73,165.75,165.6,165.63,21957.0,162.3101,162.3297,162.1828,162.2122,21957.0
2023-06-01 14:40:00,165.63,165.67,165.45,165.59,28090.0,162.2122,162.2513,162.0359,162.173,28090.0
2023-06-01 14:50:00,165.59,165.8,165.57,165.76,16592.0,162.173,162.3787,162.1534,162.3395,16592.0
2023-06-01 15:00:00,165.8,166.19,165.78,166.04,13150.0,162.3787,162.7606,162.3591,162.6137,13150.0
2023-06-01 15:10:00,166.0,166.19,165.91,165.91,15895.0,162.5745,162.7606,162.4864,162.4864,15895.0
2023-06-01 15:20:00,165.95,165.96,165.52,165.53,17714.0,162.5256,162.5354,162.1044,162.1142,17714.0
2023-06-01 15:30:00,165.52,165.6,165.43,165.51,39554.0,162.1044,162.1828,162.0163,162.0947,39554.0
2023-06-01 15:40:00,165.52,165.92,165.43,165.9,86208.0,162.1044,162.4962,162.0163,162.4766,86208.0
2023-06-01 15:50:00,165.87,166.02,165.59,166.0,195005.0,162.4472,162.5941,162.173,162.5745,195005.0
2023-06-02 09:30:00,166.96,168.08,166.51,167.91,60459.0,163.5147,164.6116,163.074,164.4451,60459.0
2023-06-02 09:40:00,168.03,168.29,167.8,167.81,37294.0,164.5626,164.8173,164.3374,164.3472,37294.0
2023-06-02 09:50:00,167.71,167.92,166.84,166.9,25401.0,164.2493,164.4549,163.3972,163.456,25401.0
2023-06-02 10:00:00,166.84,167.36,166.58,167.32,34171.0,163.3972,163.9065,163.1426,163.8673,34171.0
2023-06-02 10:10:00,167.35,167.86,167.35,167.46,21923.0,163.8967,164.3962,163.8967,164.0044,21923.0
2023-06-02 10:20:00,167.48,167.51,166.85,167.04,14398.0,164.024,164.0534,163.407,163.5931,14398.0
2023-06-02 10:30:00,167.05,167.29,166.75,167.28,13857.0,163.6029,163.8379,163.3091,163.8281,13857.0
2023-06-02 10:40:00,167.27,167.72,167.19,167.66,10139.0,163.8183,164.259,163.74,164.2003,10139.0
2023-06-02 10:50:00,167.65,167.87,167.57,167.68,16539.0,164.1905,164.406,164.1121,164.2199,16539.0
2023-06-02 11:00:00,167.69,167.99,167.57,167.59,10856.0,164.2297,164.5235,164.1121,164.1317,10856.0
2023-06-02 11:10:00,167.59,167.64,167.5,167.62,16475.0,164.1317,164.1807,164.0436,164.1611,16475.0
2023-06-02 11:20:00,167.64,167.96,167.57,167.91,18418.0,164.1807,164.4941,164.1121,164.4451,18418.0
2023-06-02 11:30:00,167.93,168.34,167.9,168.28,39624.0,164.4647,164.8663,164.4353,164.8075,39624.0
2023-06-02 11:40:00,168.25,168.76,168.23,168.73,15906.0,164.7781,165.2776,164.7585,165.2482,15906.0
2023-06-02 11:50:00,168.74,170.39,168.62,169.93,172362.0,165.258,166.874,165.1405,166.4234,172362.0
2023-06-02 12:00:00,169.91,171.46,169.85,170.53,174772.0,166.4039,167.9219,166.3451,167.0111,174772.0
2023-06-02 12:10:00,170.62,171.12,170.42,170.65,52100.0,167.0992,167.5889,166.9033,167.1286,52100.0
2023-06-02 12:20:00,170.61,170.88,170.35,170.56,36225.0,167.0894,167.3538,166.8348,167.0404,36225.0
2023-06-02 12:30:00,170.61,170.68,170.16,170.23,24977.0,167.0894,167.158,166.6487,166.7173,24977.0
2023-06-02 12:40:00,170.19,170.39,169.95,169.95,22298.0,166.6781,166.874,166.443,166.443,22298.0
2023-06-02 12:50:00,169.83,170.12,169.57,170.07,24992.0,166.3255,166.6095,166.0709,166.5606,24992.0
2023-06-02 13:00:00,170.12,170.23,169.99,170.12,19057.0,166.6095,166.7173,166.4822,166.6095,19057.0
2023-06-02 13:10:00,170.09,170.56,169.98,170.48,24482.0,166.5801,167.0404,166.4724,166.9621,24482.0
2023-06-02 13:20:00,170.45,170.97,170.4,170.83,21365.0,166.9327,167.442,166.8837,167.3049,21365.0
2023-06-02 13:30:00,170.86,170.86,170.68,170.79,23808.0,167.3343,167.3343,167.158,167.2657,23808.0
2023-06-02 13:40:00,170.81,171.02,170.72,170.95,26688.0,167.2853,167.491,167.1971,167.4224,26688.0
2023-06-02 13:50:00,170.93,170.95,170.66,170.91,33589.0,167.4028,167.4224,167.1384,167.3832,33589.0
2023-06-02 14:00:00,170.94,171.18,170.84,170.94,23161.0,167.4126,167.6476,167.3147,167.4126,23161.0
2023-06-02 14:10:00,170.91,170.91,170.03,170.08,49040.0,167.3832,167.3832,166.5214,166.5703,49040.0
2023-06-02 14:20:00,170.09,170.47,170.0,170.25,68228.0,166.5801,166.9523,166.492,166.7368,68228.0
2023-06-02 14:30:00,170.25,170.54,170.2,170.5,17317.0,166.7368,167.0209,166.6879,166.9817,17317.0
2023-06-02 14:40:00,170.49,171.58,170.44,171.52,53172.0,166.9719,168.0394,166.9229,167.9806,53172.0
2023-06-02 14:50:00,171.53,172.15,171.44,172.06,102260.0,167.9904,168.5976,167.9023,168.5095,102260.0
2023-06-02 15:00:00,172.09,172.36,171.96,172.0,41967.0,168.5389,168.8033,168.4116,168.4507,41967.0
2023-06-02 15:10:00,172.01,172.46,171.88,172.41,45743.0,168.4605,168.9012,168.3332,168.8523,45743.0
2023-06-02 15:20:00,172.45,172.47,172.02,172.14,43212.0,168.8914,168.911,168.4703,168.5878,43212.0
2023-06-02 15:30:00,172.12,172.39,171.99,172.24,36167.0,168.5683,168.8327,168.4409,168.6858,36167.0
2023-06-02 15:40:00,172.24,172.46,172.18,172.31,51232.0,168.6858,168.9012,168.627,168.7543,51232.0
2023-06-02 15:50:00,172.3,172.45,171.79,171.9,193649.0,168.7445,168.8914,168.2451,168.3528,193649.0
2023-06-05 09:30:00,172.46,172.73,171.99,172.33,84381.0,168.9012,169.1657,168.4409,168.7739,84381.0
2023-06-05 09:40:00,172.37,172.5,172.11,172.3,11901.0,168.8131,168.9404,168.5585,168.7445,11901.0
2023-06-05 09:50:00,172.21,172.26,171.25,172.09,8975.0,168.6564,168.7054,167.7162,168.5389,8975.0
2023-06-05 10:00:00,171.96,172.66,171.55,171.7,39106.0,168.4116,169.0971,168.01,168.1569,39106.0
2023-06-05 10:10:00,171.83,171.95,171.23,171.4,11137.0,168.2842,168.4018,167.6966,167.8631,11137.0
2023-06-05 10:20:00,171.45,171.53,171.22,171.42,29507.0,167.9121,167.9904,167.6868,167.8827,29507.0
2023-06-05 10:30:00,171.36,171.82,171.18,171.71,24935.0,167.8239,168.2744,167.6476,168.1667,24935.0
2023-06-05 10:40:00,171.76,171.81,171.49,171.53,18029.0,168.2157,168.2646,167.9513,167.9904,18029.0
2023-06-05 10:50:00,171.53,171.63,170.82,170.91,8041.0,167.9904,168.0884,167.2951,167.3832,8041.0
2023-06-05 11:00:00,171.02,171.27,170.73,170.88,16074.0,167.491,167.7358,167.2069,167.3538,16074.0
2023-06-05 11:10:00,170.88,170.89,170.58,170.67,14287.0,167.3538,167.3636,167.06,167.1482,14287.0
2023-06-05 11:20:00,170.63,170.7,170.51,170.63,11717.0,167.109,167.1776,166.9915,167.109,11717.0
2023-06-05 11:30:00,170.66,171.01,170.65,170.69,23869.0,167.1384,167.4812,167.1286,167.1678,23869.0
2023-06-05 11:40:00,170.62,171.01,170.48,170.97,6892.0,167.0992,167.4812,166.9621,167.442,6892.0
2023-06-05 11:50:00,170.97,171.02,170.89,170.99,18794.0,167.442,167.491,167.3636,167.4616,18794.0
2023-06-05 12:00:00,170.97,170.98,170.61,170.79,8534.0,167.442,167.4518,167.0894,167.2657,8534.0
2023-06-05 12:10:00,170.79,170.79,170.57,170.6,11955.0,167.2657,167.2657,167.0502,167.0796,11955.0
2023-06-05 12:20:00,170.64,170.93,170.58,170.88,10976.0,167.1188,167.4028,167.06,167.3538,10976.0
2023-06-05 12:30:00,170.83,171.55,170.83,171.55,14066.0,167.3049,168.01,167.3049,168.01,14066.0
2023-06-05 12:40:00,171.53,171.65,171.29,171.36,15445.0,167.9904,168.1079,167.7554,167.8239,15445.0
2023-06-05 12:50:00,171.4,171.57,171.37,171.4,17942.0,167.8631,168.0296,167.8337,167.8631,17942.0
2023-06-05 13:00:00,171.46,171.48,171.21,171.44,12378.0,167.9219,167.9415,167.677,167.9023,12378.0
2023-06-05 13:10:00,171.39,171.46,171.23,171.46,9069.0,167.8533,167.9219,167.6966,167.9219,9069.0
2023-06-05 13:20:00,171.46,171.51,171.18,171.27,6420.0,167.9219,167.9708,167.6476,167.7358,6420.0
2023-06-05 13:30:00,171.21,171.44,171.06,171.44,11786.0,167.677,167.9023,167.5301,167.9023,11786.0
2023-06-05 13:40:00,171.44,171.47,171.2,171.36,6629.0,167.9023,167.9317,167.6672,167.8239,6629.0
2023-06-05 13:50:00,171.31,171.4,171.31,171.37,7396.0,167.775,167.8631,167.775,167.8337,7396.0
2023-06-05 14:00:00,171.36,171.37,170.88,170.94,8190.0,167.8239,167.8337,167.3538,167.4126,8190.0
2023-06-05 14:10:00,170.95,170.98,170.82,170.9,8821.0,167.4224,167.4518,167.2951,167.3734,8821.0
2023-06-05 14:20:00,170.88,170.93,170.62,170.64,11516.0,167.3538,167.4028,167.0992,167.1188,11516.0
2023-06-05 14:30:00,170.6,170.65,170.01,170.01,11956.0,167.0796,167.1286,166.5018,166.5018,11956.0
2023-06-05 14:40:00,170.09,170.25,170.02,170.16,12094.0,166.5801,166.7368,166.5116,166.6487,12094.0
2023-06-05 14:50:00,170.18,170.59,170.13,170.53,12668.0,166.6683,167.0698,166.6193,167.0111,12668.0
2023-06-05 15:00:00,170.49,170.64,170.25,170.49,33288.0,166.9719,167.1188,166.7368,166.9719,33288.0
2023-06-05 15:10:00,170.53,171.06,170.52,170.81,25826.0,167.0111,167.5301,167.0013,167.2853,25826.0
2023-06-05 15:20:00,170.88,170.96,170.65,170.8,25497.0,167.3538,167.4322,167.1286,167.2755,25497.0
2023-06-05 15:30:00,170.79,170.91,170.69,170.81,32617.0,167.2657,167.3832,167.1678,167.2853,32617.0
2023-06-05 15:40:00,170.81,171.32,170.8,171.2,125485.0,167.2853,167.7848,167.2755,167.6672,125485.0
2023-06-05 15:50:00,171.23,171.27,170.9,171.11,136189.0,167.6966,167.7358,167.3734,167.5791,136189.0
2023-06-06 09:30:00,171.79,171.96,170.67,170.86,41773.0,168.2451,168.4116,167.1482,167.3343,41773.0
2023-06-06 09:40:00,170.87,171.75,170.38,171.33,20402.0,167.344,168.2059,166.8642,167.7946,20402.0
2023-06-06 09:50:00,171.33,171.44,170.98,171.07,11945.0,167.7946,167.9023,167.4518,167.5399,11945.0
2023-06-06 10:00:00,171.12,171.67,170.97,171.45,31946.0,167.5889,168.1275,167.442,167.9121,31946.0
2023-06-06 10:10:00,171.5,171.58,171.12,171.32,23509.0,167.961,168.0394,167.5889,167.7848,23509.0
2023-06-06 10:20:00,171.37,171.52,170.78,170.85,12565.0,167.8337,167.9806,167.2559,167.3245,12565.0
2023-06-06 10:30:00,170.84,171.31,170.77,170.77,28286.0,167.3147,167.775,167.2461,167.2461,28286.0
2023-06-06 10:40:00,170.78,170.99,170.55,170.85,46124.0,167.2559,167.4616,167.0306,167.3245,46124.0
2023-06-06 10:50:00,170.81,171.02,170.65,170.91,17106.0,167.2853,167.491,167.1286,167.3832,17106.0
2023-06-06 11:00:00,170.97,171.3,170.88,170.93,13068.0,167.442,167.7652,167.3538,167.4028,13068.0
2023-06-06 11:10:00,170.88,171.11,170.81,170.81,8110.0,167.3538,167.5791,167.2853,167.2853,8110.0
2023-06-06 11:20:00,170.83,170.83,170.16,170.52,17181.0,167.3049,167.3049,166.6487,167.0013,17181.0
2023-06-06 11:30:00,170.5,170.58,170.35,170.54,17524.0,166.9817,167.06,166.8348,167.0209,17524.0
2023-06-06 11:40:00,170.55,170.55,170.13,170.21,9947.0,167.0306,167.0306,166.6193,166.6977,9947.0
2023-06-06 11:50:00,170.25,170.3,169.91,169.97,14466.0,166.7368,166.7858,166.4039,166.4626,14466.0
2023-06-06 12:00:00,169.96,170.02,169.66,169.84,12317.0,166.4528,166.5116,166.159,166.3353,12317.0
2023-06-06 12:10:00,169.86,169.89,169.62,169.72,14447.0,166.3549,166.3843,166.1198,166.2178,14447.0
2023-06-06 12:20:00,169.72,169.88,169.62,169.62,8723.0,166.2178,166.3745,166.1198,166.1198,8723.0
2023-06-06 12:30:00,169.64,169.8,169.27,169.28,15393.0,166.1394,166.2961,165.7771,165.7869,15393.0
2023-06-06 12:40:00,169.28,169.32,168.93,168.93,20533.0,165.7869,165.826,165.4441,165.4441,20533.0
2023-06-06 12:50:00,168.97,169.29,168.93,169.22,15753.0,165.4833,165.7966,165.4441,165.7281,15753.0
2023-06-06 13:00:00,169.22,169.37,169.1,169.33,15391.0,165.7281,165.875,165.6106,165.8358,15391.0
2023-06-06 13:10:00,169.35,169.69,169.31,169.6,14094.0,165.8554,166.1884,165.8162,166.1003,14094.0
2023-06-06 13:20:00,169.51,169.51,169.12,169.21,11178.0,166.0121,166.0121,165.6302,165.7183,11178.0
2023-06-06 13:30:00,169.21,169.31,169.06,169.07,12061.0,165.7183,165.8162,165.5714,165.5812,12061.0
2023-06-06 13:40:00,169.07,169.07,168.77,168.78,13781.0,165.5812,165.5812,165.2874,165.2972,13781.0
2023-06-06 13:50:00,168.81,168.83,168.47,168.54,11168.0,165.3266,165.3461,164.9936,165.0621,11168.0
2023-06-06 14:00:00,168.57,168.74,168.33,168.74,17027.0,165.0915,165.258,164.8565,165.258,17027.0
2023-06-06 14:10:00,168.72,168.98,168.64,168.83,11455.0,165.2384,165.493,165.1601,165.3461,11455.0
2023-06-06 14:20:00,168.85,169.21,168.6,169.08,26914.0,165.3657,165.7183,165.1209,165.591,26914.0
2023-06-06 14:30:00,169.06,169.38,168.88,169.33,177531.0,165.5714,165.8848,165.3951,165.8358,177531.0
2023-06-06 14:40:00,169.3,169.5,169.0,169.03,21814.0,165.8064,166.0023,165.5126,165.542,21814.0
2023-06-06 14:50:00,169.03,169.18,168.98,169.04,24940.0,165.542,165.6889,165.493,165.5518,24940.0
2023-06-06 15:00:00,169.06,169.61,169.04,169.43,27957.0,165.5714,166.11,165.5518,165.9338,27957.0
2023-06-06 15:10:00,169.45,169.89,169.43,169.89,13604.0,165.9533,166.3843,165.9338,166.3843,13604.0
2023-06-06 15:20:00,169.88,170.0,169.73,169.97,22434.0,166.3745,166.492,166.2276,166.4626,22434.0
2023-06-06 15:30:00,170.0,170.36,170.0,170.11,25767.0,166.492,166.8446,166.492,166.5997,25767.0
2023-06-06 15:40:00,170.11,170.18,169.9,170.12,26972.0,166.5997,166.6683,166.3941,166.6095,26972.0
2023-06-06 15:50:00,170.13,170.38,170.03,170.15,139586.0,166.6193,166.8642,166.5214,166.6389,139586.0
2023-06-07 09:30:00,170.14,170.14,167.53,168.0,69461.0,166.6291,166.6291,164.073,164.5333,69461.0
2023-06-07 09:40:00,167.97,168.26,166.83,167.75,49011.0,164.5039,164.7879,163.3874,164.2884,49011.0
2023-06-07 09:50:00,167.82,168.12,166.62,167.38,52629.0,164.357,164.6508,163.1817,163.9261,52629.0
2023-06-07 10:00:00,167.31,167.47,166.32,166.42,26983.0,163.8575,164.0142,162.8879,162.9859,26983.0
2023-06-07 10:10:00,166.45,166.49,165.49,165.5,35270.0,163.0153,163.0544,162.0751,162.0849,35270.0
2023-06-07 10:20:00,165.58,166.8,165.54,166.68,29877.0,162.1632,163.358,162.124,163.2405,29877.0
2023-06-07 10:30:00,166.68,166.79,166.04,166.21,15997.0,163.2405,163.3482,162.6137,162.7802,15997.0
2023-06-07 10:40:00,166.14,166.2,165.64,165.74,8420.0,162.7117,162.7704,162.222,162.3199,8420.0
2023-06-07 10:50:00,165.77,166.14,165.71,166.09,10344.0,162.3493,162.7117,162.2905,162.6627,10344.0
2023-06-07 11:00:00,166.11,166.2,165.63,165.69,18696.0,162.6823,162.7704,162.2122,162.2709,18696.0
2023-06-07 11:10:00,165.72,165.75,165.33,165.34,19004.0,162.3003,162.3297,161.9184,161.9282,19004.0
2023-06-07 11:20:00,165.39,165.74,165.39,165.6,22485.0,161.9771,162.3199,161.9771,162.1828,22485.0
2023-06-07 11:30:00,165.6,165.91,165.57,165.62,17533.0,162.1828,162.4864,162.1534,162.2024,17533.0
2023-06-07 11:40:00,165.55,165.56,164.98,165.07,25626.0,162.1338,162.1436,161.5756,161.6637,25626.0
2023-06-07 11:50:00,165.06,165.13,164.87,165.09,14061.0,161.6539,161.7225,161.4679,161.6833,14061.0
2023-06-07 12:00:00,165.11,165.33,165.08,165.22,16635.0,161.7029,161.9184,161.6735,161.8106,16635.0
2023-06-07 12:10:00,165.2,165.21,164.78,164.81,29082.0,161.791,161.8008,161.3797,161.4091,29082.0
2023-06-07 12:20:00,164.8,164.89,164.71,164.84,34299.0,161.3993,161.4874,161.3112,161.4385,34299.0
2023-06-07 12:30:00,164.84,165.09,164.78,164.82,38263.0,161.4385,161.6833,161.3797,161.4189,38263.0
2023-06-07 12:40:00,164.82,164.91,164.22,164.25,24239.0,161.4189,161.507,160.8313,160.8607,24239.0
2023-06-07 12:50:00,164.25,164.29,163.64,164.24,52075.0,160.8607,160.8998,160.2632,160.8509,52075.0
2023-06-07 13:00:00,164.24,164.27,164.0,164.08,32380.0,160.8509,160.8802,160.6158,160.6942,32380.0
2023-06-07 13:10:00,164.1,164.24,163.64,163.64,34632.0,160.7137,160.8509,160.2632,160.2632,34632.0
2023-06-07 13:20:00,163.66,163.99,163.65,163.82,35003.0,160.2828,160.606,160.273,160.4395,35003.0
2023-06-07 13:30:00,163.77,163.83,163.23,163.23,38101.0,160.3906,160.4493,159.8617,159.8617,38101.0
2023-06-07 13:40:00,163.28,163.42,163.03,163.34,100063.0,159.9107,160.0478,159.6658,159.9694,100063.0
2023-06-07 13:50:00,163.36,163.82,163.24,163.57,24441.0,159.989,160.4395,159.8715,160.1947,24441.0
2023-06-07 14:00:00,163.54,163.9,163.46,163.74,53171.0,160.1653,160.5179,160.087,160.3612,53171.0
2023-06-07 14:10:00,163.68,163.75,163.44,163.58,26333.0,160.3024,160.371,160.0674,160.2045,26333.0
2023-06-07 14:20:00,163.56,163.79,163.4,163.49,34800.0,160.1849,160.4101,160.0282,160.1163,34800.0
2023-06-07 14:30:00,163.49,163.64,163.36,163.51,42963.0,160.1163,160.2632,159.989,160.1359,42963.0
2023-06-07 14:40:00,163.48,163.84,163.46,163.58,78569.0,160.1065,160.4591,160.087,160.2045,78569.0
2023-06-07 14:50:00,163.55,163.79,163.49,163.63,41578.0,160.1751,160.4101,160.1163,160.2534,41578.0
2023-06-07 15:00:00,163.65,163.68,163.38,163.38,30472.0,160.273,160.3024,160.0086,160.0086,30472.0
2023-06-07 15:10:00,163.34,163.78,163.23,163.74,44158.0,159.9694,160.4003,159.8617,160.3612,44158.0
2023-06-07 15:20:00,163.74,163.77,163.2,163.27,48896.0,160.3612,160.3906,159.8323,159.9009,48896.0
2023-06-07 15:30:00,163.25,163.65,163.2,163.2,53760.0,159.8813,160.273,159.8323,159.8323,53760.0
2023-06-07 15:40:00,163.21,163.25,162.84,163.24,119599.0,159.8421,159.8813,159.4797,159.8715,119599.0
2023-06-07 15:50:00,163.23,163.64,163.03,163.58,293069.0,159.8617,160.2632,159.6658,160.2045,293069.0
2023-06-08 09:30:00,162.96,164.87,162.96,164.27,60854.0,159.5973,161.4679,159.5973,160.8802,60854.0
2023-06-08 09:40:00,164.49,164.58,163.08,163.3,20610.0,161.0957,161.1838,159.7148,159.9303,20610.0
2023-06-08 09:50:00,163.21,163.35,162.38,162.66,19512.0,159.8421,159.9792,159.0292,159.3035,19512.0
2023-06-08 10:00:00,162.68,163.3,162.38,163.0,49008.0,159.323,159.9303,159.0292,159.6364,49008.0
2023-06-08 10:10:00,163.04,163.06,162.8,163.0,41759.0,159.6756,159.6952,159.4406,159.6364,41759.0
2023-06-08 10:20:00,163.03,163.52,162.92,163.37,29581.0,159.6658,160.1457,159.5581,159.9988,29581.0
2023-06-08 10:30:00,163.38,163.88,163.35,163.88,36550.0,160.0086,160.4983,159.9792,160.4983,36550.0
2023-06-08 10:40:00,163.84,163.89,163.54,163.67,23367.0,160.4591,160.5081,160.1653,160.2926,23367.0
2023-06-08 10:50:00,163.67,164.19,163.64,164.05,25556.0,160.2926,160.8019,160.2632,160.6648,25556.0
2023-06-08 11:00:00,164.06,164.14,163.89,164.03,19828.0,160.6746,160.7529,160.5081,160.6452,19828.0
2023-06-08 11:10:00,164.05,164.07,163.77,163.89,10677.0,160.6648,160.6844,160.3906,160.5081,10677.0
2023-06-08 11:20:00,163.89,164.03,163.7,163.86,14745.0,160.5081,160.6452,160.322,160.4787,14745.0
2023-06-08 11:30:00,163.87,164.01,163.8,163.9,10915.0,160.4885,160.6256,160.4199,160.5179,10915.0
2023-06-08 11:40:00,163.9,164.05,163.81,164.03,11088.0,160.5179,160.6648,160.4297,160.6452,11088.0
2023-06-08 11:50:00,164.01,164.55,163.99,164.41,19080.0,160.6256,161.1545,160.606,161.0173,19080.0
2023-06-08 12:00:00,164.45,164.73,164.42,164.67,8746.0,161.0565,161.3307,161.0271,161.272,8746.0
2023-06-08 12:10:00,164.69,164.69,164.46,164.54,14919.0,161.2916,161.2916,161.0663,161.1447,14919.0
2023-06-08 12:20:00,164.52,164.73,164.48,164.73,9873.0,161.1251,161.3307,161.0859,161.3307,9873.0
2023-06-08 12:30:00,164.72,164.72,164.21,164.21,15074.0,161.321,161.321,160.8215,160.8215,15074.0
2023-06-08 12:40:00,164.24,164.26,163.73,163.78,12917.0,160.8509,160.8704,160.3514,160.4003,12917.0
2023-06-08 12:50:00,163.78,163.87,163.76,163.77,11809.0,160.4003,160.4885,160.3808,160.3906,11809.0
2023-06-08 13:00:00,163.8,163.8,163.55,163.58,14342.0,160.4199,160.4199,160.1751,160.2045,14342.0
2023-06-08 13:10:00,163.55,163.56,163.27,163.31,12562.0,160.1751,160.1849,159.9009,159.94,12562.0
2023-06-08 13:20:00,163.34,163.56,163.32,163.47,17012.0,159.9694,160.1849,159.9498,160.0967,17012.0
2023-06-08 13:30:00,163.49,163.52,163.27,163.27,16966.0,160.1163,160.1457,159.9009,159.9009,16966.0
2023-06-08 13:40:00,163.27,163.56,163.27,163.55,27846.0,159.9009,160.1849,159.9009,160.1751,27846.0
2023-06-08 13:50:00,163.55,163.69,163.38,163.5,44243.0,160.1751,160.3122,160.0086,160.1261,44243.0
2023-06-08 14:00:00,163.51,163.51,162.9,162.94,19961.0,160.1359,160.1359,159.5385,159.5777,19961.0
2023-06-08 14:10:00,162.94,163.49,162.57,163.49,51566.0,159.5777,160.1163,159.2153,160.1163,51566.0
2023-06-08 14:20:00,163.49,163.5,163.28,163.4,28719.0,160.1163,160.1261,159.9107,160.0282,28719.0
2023-06-08 14:30:00,163.38,163.73,163.35,163.67,74025.0,160.0086,160.3514,159.9792,160.2926,74025.0
2023-06-08 14:40:00,163.77,163.9,163.57,163.63,24356.0,160.3906,160.5179,160.1947,160.2534,24356.0
2023-06-08 14:50:00,163.61,163.75,163.5,163.57,30276.0,160.2339,160.371,160.1261,160.1947,30276.0
2023-06-08 15:00:00,163.54,163.72,163.52,163.67,48111.0,160.1653,160.3416,160.1457,160.2926,48111.0
2023-06-08 15:10:00,163.72,164.19,163.72,164.1,35179.0,160.3416,160.8019,160.3416,160.7137,35179.0
2023-06-08 15:20:00,164.15,164.21,163.75,163.77,27121.0,160.7627,160.8215,160.371,160.3906,27121.0
2023-06-08 15:30:00,163.73,164.44,163.72,164.34,35568.0,160.3514,161.0467,160.3416,160.9488,35568.0
2023-06-08 15:40:00,164.34,164.61,164.3,164.56,36557.0,160.9488,161.2132,160.9096,161.1643,36557.0
2023-06-08 15:50:00,164.63,164.66,164.17,164.26,99956.0,161.2328,161.2622,160.7823,160.8704,99956.0
2023-06-09 09:30:00,163.73,164.2,162.95,164.0,48801.0,160.3514,160.8117,159.5875,160.6158,48801.0
2023-06-09 09:40:00,163.73,164.1,163.38,163.38,22503.0,160.3514,160.7137,160.0086,160.0086,22503.0
2023-06-09 09:50:00,163.48,164.1,163.39,163.46,21159.0,160.1065,160.7137,160.0184,160.087,21159.0
2023-06-09 10:00:00,163.56,163.64,163.28,163.35,21647.0,160.1849,160.2632,159.9107,159.9792,21647.0
2023-06-09 10:10:00,163.38,163.85,163.34,163.68,16198.0,160.0086,160.4689,159.9694,160.3024,16198.0
2023-06-09 10:20:00,163.7,163.87,163.46,163.66,22997.0,160.322,160.4885,160.087,160.2828,22997.0
2023-06-09 10:30:00,163.7,163.86,163.63,163.75,20106.0,160.322,160.4787,160.2534,160.371,20106.0
2023-06-09 10:40:00,163.74,163.78,163.44,163.44,18671.0,160.3612,160.4003,160.0674,160.0674,18671.0
2023-06-09 10:50:00,163.5,163.73,163.37,163.54,19904.0,160.1261,160.3514,159.9988,160.1653,19904.0
2023-06-09 11:00:00,163.54,163.92,163.51,163.92,12743.0,160.1653,160.5375,160.1359,160.5375,12743.0
2023-06-09 11:10:00,163.85,164.23,163.82,163.9,11017.0,160.4689,160.8411,160.4395,160.5179,11017.0
2023-06-09 11:20:00,163.92,163.92,163.34,163.44,15141.0,160.5375,160.5375,159.9694,160.0674,15141.0
2023-06-09 11:30:00,163.44,163.44,163.06,163.32,25165.0,160.0674,160.0674,159.6952,159.9498,25165.0
2023-06-09 11:40:00,163.28,163.31,163.18,163.19,19283.0,159.9107,159.94,159.8127,159.8225,19283.0
2023-06-09 11:50:00,163.13,163.23,162.99,163.19,8459.0,159.7638,159.8617,159.6267,159.8225,8459.0
2023-06-09 12:00:00,163.14,163.6,163.0,163.6,10649.0,159.7736,160.2241,159.6364,160.2241,10649.0
2023-06-09 12:10:00,163.58,163.76,163.54,163.72,25707.0,160.2045,160.3808,160.1653,160.3416,25707.0
2023-06-09 12:20:00,163.71,163.72,163.2,163.37,8683.0,160.3318,160.3416,159.8323,159.9988,8683.0
2023-06-09 12:30:00,163.38,163.55,163.24,163.32,7992.0,160.0086,160.1751,159.8715,159.9498,7992.0
2023-06-09 12:40:00,163.36,163.62,163.35,163.52,9474.0,159.989,160.2437,159.9792,160.1457,9474.0
2023-06-09 12:50:00,163.47,163.51,163.4,163.51,7957.0,160.0967,160.1359,160.0282,160.1359,7957.0
2023-06-09 13:00:00,163.52,163.65,163.44,163.57,6840.0,160.1457,160.273,160.0674,160.1947,6840.0
2023-06-09 13:10:00,163.57,163.74,163.46,163.71,12682.0,160.1947,160.3612,160.087,160.3318,12682.0
2023-06-09 13:20:00,163.66,163.68,163.56,163.61,7657.0,160.2828,160.3024,160.1849,160.2339,7657.0
2023-06-09 13:30:00,163.59,163.72,163.58,163.66,15863.0,160.2143,160.3416,160.2045,160.2828,15863.0
2023-06-09 13:40:00,163.65,163.71,163.38,163.54,9151.0,160.273,160.3318,160.0086,160.1653,9151.0
2023-06-09 13:50:00,163.47,163.56,163.44,163.55,8983.0,160.0967,160.1849,160.0674,160.1751,8983.0
2023-06-09 14:00:00,163.54,163.62,163.5,163.62,7595.0,160.1653,160.2437,160.1261,160.2437,7595.0
2023-06-09 14:10:00,163.62,163.65,163.51,163.55,5829.0,160.2437,160.273,160.1359,160.1751,5829.0
2023-06-09 14:20:00,163.5,163.66,163.46,163.63,9539.0,160.1261,160.2828,160.087,160.2534,9539.0
2023-06-09 14:30:00,163.58,163.61,163.38,163.39,4879.0,160.2045,160.2339,160.0086,160.0184,4879.0
2023-06-09 14:40:00,163.36,163.53,163.36,163.38,8908.0,159.989,160.1555,159.989,160.0086,8908.0
2023-06-09 14:50:00,163.43,163.61,163.4,163.61,7237.0,160.0576,160.2339,160.0282,160.2339,7237.0
2023-06-09 15:00:00,163.62,163.65,163.4,163.4,46373.0,160.2437,160.273,160.0282,160.0282,46373.0
2023-06-09 15:10:00,163.35,163.4,163.16,163.36,15913.0,159.9792,160.0282,159.7931,159.989,15913.0
2023-06-09 15:20:00,163.38,163.5,163.32,163.43,22626.0,160.0086,160.1261,159.9498,160.0576,22626.0
2023-06-09 15:30:00,163.42,163.46,163.19,163.33,21770.0,160.0478,160.087,159.8225,159.9596,21770.0
2023-06-09 15:40:00,163.33,163.65,163.33,163.43,25822.0,159.9596,160.273,159.9596,160.0576,25822.0
2023-06-09 15:50:00,163.41,163.5,162.99,163.1,148100.0,160.038,160.1261,159.6267,159.7344,148100.0
2023-06-12 09:30:00,163.84,164.47,162.76,163.37,43643.0,160.4591,161.0761,159.4014,159.9988,43643.0
2023-06-12 09:40:00,163.66,163.74,162.94,163.26,10802.0,160.2828,160.3612,159.5777,159.8911,10802.0
2023-06-12 09:50:00,163.4,163.57,163.28,163.43,6845.0,160.0282,160.1947,159.9107,160.0576,6845.0
2023-06-12 10:00:00,163.46,163.86,163.38,163.86,16659.0,160.087,160.4787,160.0086,160.4787,16659.0
2023-06-12 10:10:00,163.91,164.12,163.69,163.8,20943.0,160.5277,160.7333,160.3122,160.4199,20943.0
2023-06-12 10:20:00,163.79,164.12,163.69,164.11,27050.0,160.4101,160.7333,160.3122,160.7235,27050.0
2023-06-12 10:30:00,164.12,164.15,163.8,163.85,16745.0,160.7333,160.7627,160.4199,160.4689,16745.0
2023-06-12 10:40:00,163.77,163.87,163.68,163.85,12734.0,160.3906,160.4885,160.3024,160.4689,12734.0
2023-06-12 10:50:00,163.9,164.07,163.4,163.72,14841.0,160.5179,160.6844,160.0282,160.3416,14841.0
2023-06-12 11:00:00,163.81,164.07,163.81,164.0,11754.0,160.4297,160.6844,160.4297,160.6158,11754.0
2023-06-12 11:10:00,164.02,164.08,163.83,163.93,14792.0,160.6354,160.6942,160.4493,160.5473,14792.0
2023-06-12 11:20:00,163.95,164.09,163.88,164.03,17313.0,160.5668,160.704,160.4983,160.6452,17313.0
2023-06-12 11:30:00,164.06,164.16,163.98,164.12,15710.0,160.6746,160.7725,160.5962,160.7333,15710.0
2023-06-12 11:40:00,164.15,164.26,164.01,164.07,14980.0,160.7627,160.8704,160.6256,160.6844,14980.0
2023-06-12 11:50:00,164.08,164.31,163.98,164.2,15993.0,160.6942,160.9194,160.5962,160.8117,15993.0
2023-06-12 12:00:00,164.2,164.35,164.11,164.32,13702.0,160.8117,160.9586,160.7235,160.9292,13702.0
2023-06-12 12:10:00,164.29,164.32,164.2,164.25,27438.0,160.8998,160.9292,160.8117,160.8607,27438.0
2023-06-12 12:20:00,164.26,164.27,164.07,164.18,34627.0,160.8704,160.8802,160.6844,160.7921,34627.0
2023-06-12 12:30:00,164.17,164.22,164.05,164.16,15399.0,160.7823,160.8313,160.6648,160.7725,15399.0
2023-06-12 12:40:00,164.18,164.5,164.1,164.46,22515.0,160.7921,161.1055,160.7137,161.0663,22515.0
2023-06-12 12:50:00,164.5,164.73,164.5,164.72,8964.0,161.1055,161.3307,161.1055,161.321,8964.0
2023-06-12 13:00:00,164.69,164.82,164.58,164.58,9873.0,161.2916,161.4189,161.1838,161.1838,9873.0
2023-06-12 13:10:00,164.55,164.6,164.43,164.51,4906.0,161.1545,161.2034,161.0369,161.1153,4906.0
2023-06-12 13:20:00,164.52,164.55,164.07,164.09,19869.0,161.1251,161.1545,160.6844,160.704,19869.0
2023-06-12 13:30:00,164.12,164.22,164.06,164.17,8509.0,160.7333,160.8313,160.6746,160.7823,8509.0
2023-06-12 13:40:00,164.16,164.26,164.05,164.26,9144.0,160.7725,160.8704,160.6648,160.8704,9144.0
2023-06-12 13:50:00,164.25,164.39,164.25,164.34,8609.0,160.8607,160.9978,160.8607,160.9488,8609.0
2023-06-12 14:00:00,164.38,164.4,164.22,164.33,9311.0,160.988,161.0076,160.8313,160.939,9311.0
2023-06-12 14:10:00,164.34,164.54,164.31,164.48,13607.0,160.9488,161.1447,160.9194,161.0859,13607.0
2023-06-12 14:20:00,164.47,164.59,164.46,164.57,11616.0,161.0761,161.1936,161.0663,161.174,11616.0
2023-06-12 14:30:00,164.56,164.62,164.45,164.53,11020.0,161.1643,161.223,161.0565,161.1349,11020.0
2023-06-12 14:40:00,164.54,164.65,164.5,164.65,11138.0,161.1447,161.2524,161.1055,161.2524,11138.0
2023-06-12 14:50:00,164.67,164.77,164.65,164.75,8598.0,161.272,161.3699,161.2524,161.3503,8598.0
2023-06-12 15:00:00,164.75,164.89,164.72,164.75,16070.0,161.3503,161.4874,161.321,161.3503,16070.0
2023-06-12 15:10:00,164.76,165.08,164.71,164.76,15479.0,161.3601,161.6735,161.3112,161.3601,15479.0
2023-06-12 15:20:00,164.78,165.09,164.74,165.05,11521.0,161.3797,161.6833,161.3405,161.6441,11521.0
2023-06-12 15:30:00,165.06,165.24,165.05,165.2,27291.0,161.6539,161.8302,161.6441,161.791,27291.0
2023-06-12 15:40:00,165.18,165.47,165.17,165.38,31332.0,161.7715,162.0555,161.7617,161.9673,31332.0
2023-06-12 15:50:00,165.46,165.61,165.35,165.59,109235.0,162.0457,162.1926,161.938,162.173,109235.0
2023-06-13 09:30:00,165.62,167.19,165.55,167.15,56879.0,162.2024,163.74,162.1338,163.7008,56879.0
2023-06-13 09:40:00,167.02,167.1,166.21,166.52,32131.0,163.5735,163.6518,162.7802,163.0838,32131.0
2023-06-13 09:50:00,166.36,166.55,166.05,166.19,14164.0,162.9271,163.1132,162.6235,162.7606,14164.0
2023-06-13 10:00:00,166.25,167.27,166.13,166.88,28266.0,162.8194,163.8183,162.7019,163.4364,28266.0
2023-06-13 10:10:00,166.81,166.94,166.14,166.34,23546.0,163.3678,163.4951,162.7117,162.9075,23546.0
2023-06-13 10:20:00,166.38,166.87,166.28,166.81,38472.0,162.9467,163.4266,162.8488,163.3678,38472.0
2023-06-13 10:30:00,166.84,166.84,166.52,166.52,25051.0,163.3972,163.3972,163.0838,163.0838,25051.0
2023-06-13 10:40:00,166.56,166.84,166.29,166.73,46115.0,163.123,163.3972,162.8586,163.2895,46115.0
2023-06-13 10:50:00,166.75,166.77,166.2,166.28,58295.0,163.3091,163.3287,162.7704,162.8488,58295.0
2023-06-13 11:00:00,166.2,166.54,165.88,166.37,23483.0,162.7704,163.1034,162.457,162.9369,23483.0
2023-06-13 11:10:00,166.37,166.73,166.29,166.58,15594.0,162.9369,163.2895,162.8586,163.1426,15594.0
2023-06-13 11:20:00,166.57,166.65,166.25,166.28,24181.0,163.1328,163.2111,162.8194,162.8488,24181.0
2023-06-13 11:30:00,166.32,166.32,165.98,166.13,24736.0,162.8879,162.8879,162.555,162.7019,24736.0
2023-06-13 11:40:00,166.09,166.12,165.93,166.09,10229.0,162.6627,162.6921,162.506,162.6627,10229.0
2023-06-13 11:50:00,166.09,166.26,165.95,166.03,11476.0,162.6627,162.8292,162.5256,162.6039,11476.0
2023-06-13 12:00:00,165.96,166.01,165.75,165.82,37199.0,162.5354,162.5843,162.3297,162.3983,37199.0
2023-06-13 12:10:00,165.83,166.3,165.78,166.25,18187.0,162.408,162.8683,162.3591,162.8194,18187.0
2023-06-13 12:20:00,166.31,166.39,166.15,166.39,11617.0,162.8781,162.9565,162.7214,162.9565,11617.0
2023-06-13 12:30:00,166.42,166.58,166.34,166.58,8984.0,162.9859,163.1426,162.9075,163.1426,8984.0
2023-06-13 12:40:00,166.59,166.87,166.59,166.77,12052.0,163.1524,163.4266,163.1524,163.3287,12052.0
2023-06-13 12:50:00,166.72,166.87,166.64,166.83,12278.0,163.2797,163.4266,163.2013,163.3874,12278.0
2023-06-13 13:00:00,166.78,166.8,166.54,166.59,6700.0,163.3384,163.358,163.1034,163.1524,6700.0
2023-06-13 13:10:00,166.59,166.74,166.43,166.74,16005.0,163.1524,163.2993,162.9957,163.2993,16005.0
2023-06-13 13:20:00,166.72,166.97,166.66,166.85,7835.0,163.2797,163.5245,163.2209,163.407,7835.0
2023-06-13 13:30:00,166.9,167.01,166.48,166.54,19957.0,163.456,163.5637,163.0446,163.1034,19957.0
2023-06-13 13:40:00,166.58,166.7,166.42,166.45,30516.0,163.1426,163.2601,162.9859,163.0153,30516.0
2023-06-13 13:50:00,166.53,166.59,166.27,166.59,10178.0,163.0936,163.1524,162.839,163.1524,10178.0
2023-06-13 14:00:00,166.56,166.56,166.22,166.29,19800.0,163.123,163.123,162.79,162.8586,19800.0
2023-06-13 14:10:00,166.3,166.41,166.23,166.38,62688.0,162.8683,162.9761,162.7998,162.9467,62688.0
2023-06-13 14:20:00,166.34,166.49,166.27,166.36,15327.0,162.9075,163.0544,162.839,162.9271,15327.0
2023-06-13 14:30:00,166.33,166.36,166.2,166.25,11507.0,162.8977,162.9271,162.7704,162.8194,11507.0
2023-06-13 14:40:00,166.26,166.33,166.14,166.2,11702.0,162.8292,162.8977,162.7117,162.7704,11702.0
2023-06-13 14:50:00,166.21,166.25,166.11,166.15,12694.0,162.7802,162.8194,162.6823,162.7214,12694.0
2023-06-13 15:00:00,166.14,166.31,166.07,166.21,50133.0,162.7117,162.8781,162.6431,162.7802,50133.0
2023-06-13 15:10:00,166.21,166.43,166.17,166.24,42517.0,162.7802,162.9957,162.741,162.8096,42517.0
2023-06-13 15:20:00,166.24,166.38,166.19,166.25,37119.0,162.8096,162.9467,162.7606,162.8194,37119.0
2023-06-13 15:30:00,166.23,166.26,165.71,165.77,24564.0,162.7998,162.8292,162.2905,162.3493,24564.0
2023-06-13 15:40:00,165.78,165.96,165.62,165.83,96422.0,162.3591,162.5354,162.2024,162.408,96422.0
2023-06-13 15:50:00,165.84,166.32,165.8,166.07,139280.0,162.4178,162.8879,162.3787,162.6431,139280.0
2023-06-14 09:30:00,167.08,167.35,166.11,167.22,58882.0,163.6323,163.8967,162.6823,163.7694,58882.0
2023-06-14 09:40:00,167.3,167.42,166.3,166.42,19010.0,163.8477,163.9652,162.8683,162.9859,19010.0
2023-06-14 09:50:00,166.52,166.59,166.11,166.28,10836.0,163.0838,163.1524,162.6823,162.8488,10836.0
2023-06-14 10:00:00,166.26,167.03,166.13,166.87,22474.0,162.8292,163.5833,162.7019,163.4266,22474.0
2023-06-14 10:10:00,166.78,166.91,166.59,166.63,13385.0,163.3384,163.4658,163.1524,163.1915,13385.0
2023-06-14 10:20:00,166.65,166.86,166.36,166.45,12710.0,163.2111,163.4168,162.9271,163.0153,12710.0
2023-06-14 10:30:00,166.49,166.69,166.19,166.57,15037.0,163.0544,163.2503,162.7606,163.1328,15037.0
2023-06-14 10:40:00,166.5,166.97,166.5,166.96,30320.0,163.0642,163.5245,163.0642,163.5147,30320.0
2023-06-14 10:50:00,166.95,166.98,166.54,166.61,18305.0,163.5049,163.5343,163.1034,163.172,18305.0
2023-06-14 11:00:00,166.61,167.0,166.56,166.9,17387.0,163.172,163.5539,163.123,163.456,17387.0
2023-06-14 11:10:00,166.91,167.08,166.86,167.05,24484.0,163.4658,163.6323,163.4168,163.6029,24484.0
2023-06-14 11:20:00,167.02,167.19,166.9,167.1,19038.0,163.5735,163.74,163.456,163.6518,19038.0
2023-06-14 11:30:00,167.12,167.17,166.99,166.99,15912.0,163.6714,163.7204,163.5441,163.5441,15912.0
2023-06-14 11:40:00,167.02,167.09,166.89,166.93,14229.0,163.5735,163.642,163.4462,163.4853,14229.0
2023-06-14 11:50:00,166.95,167.17,166.95,167.01,20476.0,163.5049,163.7204,163.5049,163.5637,20476.0
2023-06-14 12:00:00,167.01,167.03,166.81,166.94,17318.0,163.5637,163.5833,163.3678,163.4951,17318.0
2023-06-14 12:10:00,166.99,167.28,166.97,167.22,32095.0,163.5441,163.8281,163.5245,163.7694,32095.0
2023-06-14 12:20:00,167.22,167.26,167.05,167.22,18355.0,163.7694,163.8085,163.6029,163.7694,18355.0
2023-06-14 12:30:00,167.22,167.38,167.03,167.16,12342.0,163.7694,163.9261,163.5833,163.7106,12342.0
2023-06-14 12:40:00,167.14,167.15,166.8,166.82,7211.0,163.691,163.7008,163.358,163.3776,7211.0
2023-06-14 12:50:00,166.78,166.84,166.63,166.66,5892.0,163.3384,163.3972,163.1915,163.2209,5892.0
2023-06-14 13:00:00,166.69,166.69,166.38,166.41,7252.0,163.2503,163.2503,162.9467,162.9761,7252.0
2023-06-14 13:10:00,166.4,166.45,166.1,166.19,8768.0,162.9663,163.0153,162.6725,162.7606,8768.0
2023-06-14 13:20:00,166.15,166.51,166.03,166.51,14128.0,162.7214,163.074,162.6039,163.074,14128.0
2023-06-14 13:30:00,166.52,166.55,166.33,166.4,19565.0,163.0838,163.1132,162.8977,162.9663,19565.0
2023-06-14 13:40:00,166.47,166.48,166.21,166.36,9601.0,163.0348,163.0446,162.7802,162.9271,9601.0
2023-06-14 13:50:00,166.35,166.57,166.27,166.32,12234.0,162.9173,163.1328,162.839,162.8879,12234.0
2023-06-14 14:00:00,166.28,166.28,165.4,165.85,20145.0,162.8488,162.8488,161.9869,162.4276,20145.0
2023-06-14 14:10:00,165.78,165.99,165.35,165.35,18956.0,162.3591,162.5647,161.938,161.938,18956.0
2023-06-14 14:20:00,165.41,165.6,165.26,165.49,8165.0,161.9967,162.1828,161.8498,162.0751,8165.0
2023-06-14 14:30:00,165.47,166.0,165.3,165.81,25892.0,162.0555,162.5745,161.889,162.3885,25892.0
2023-06-14 14:40:00,165.86,166.49,165.86,166.42,11275.0,162.4374,163.0544,162.4374,162.9859,11275.0
2023-06-14 14:50:00,166.42,166.51,166.11,166.17,14194.0,162.9859,163.074,162.6823,162.741,14194.0
2023-06-14 15:00:00,166.16,166.79,166.15,166.63,18006.0,162.7312,163.3482,162.7214,163.1915,18006.0
2023-06-14 15:10:00,166.66,166.78,165.93,166.1,22083.0,163.2209,163.3384,162.506,162.6725,22083.0
2023-06-14 15:20:00,166.0,166.59,165.95,166.05,24389.0,162.5745,163.1524,162.5256,162.6235,24389.0
2023-06-14 15:30:00,166.08,166.15,165.92,166.1,42559.0,162.6529,162.7214,162.4962,162.6725,42559.0
2023-06-14 15:40:00,166.12,166.13,165.48,165.56,52516.0,162.6921,162.7019,162.0653,162.1436,52516.0
2023-06-14 15:50:00,165.49,165.7,165.13,165.7,125601.0,162.0751,162.2807,161.7225,162.2807,125601.0
2023-06-15 09:30:00,165.7,166.2,165.41,165.92,34955.0,162.2807,162.7704,161.9967,162.4962,34955.0
2023-06-15 09:40:00,165.91,167.25,165.87,167.17,14323.0,162.4864,163.7987,162.4472,163.7204,14323.0
2023-06-15 09:50:00,167.22,168.01,167.22,167.84,19104.0,163.7694,164.5431,163.7694,164.3766,19104.0
2023-06-15 10:00:00,167.97,168.24,167.57,167.63,39127.0,164.5039,164.7683,164.1121,164.1709,39127.0
2023-06-15 10:10:00,167.57,168.0,167.29,167.95,41901.0,164.1121,164.5333,163.8379,164.4843,41901.0
2023-06-15 10:20:00,167.94,168.85,167.94,168.82,13360.0,164.4745,165.3657,164.4745,165.3363,13360.0
2023-06-15 10:30:00,168.88,168.97,168.46,168.53,16443.0,165.3951,165.4833,164.9838,165.0523,16443.0
2023-06-15 10:40:00,168.57,169.21,168.57,169.15,19960.0,165.0915,165.7183,165.0915,165.6595,19960.0
2023-06-15 10:50:00,169.17,169.2,168.91,169.2,19396.0,165.6791,165.7085,165.4245,165.7085,19396.0
2023-06-15 11:00:00,169.22,169.7,169.18,169.68,16229.0,165.7281,166.1982,165.6889,166.1786,16229.0
2023-06-15 11:10:00,169.68,170.0,169.64,169.92,18103.0,166.1786,166.492,166.1394,166.4136,18103.0
2023-06-15 11:20:00,169.92,169.92,169.7,169.77,10909.0,166.4136,166.4136,166.1982,166.2667,10909.0
2023-06-15 11:30:00,169.76,170.04,169.63,169.89,17235.0,166.257,166.5312,166.1296,166.3843,17235.0
2023-06-15 11:40:00,169.86,170.0,169.71,169.96,18963.0,166.3549,166.492,166.208,166.4528,18963.0
2023-06-15 11:50:00,169.95,170.22,169.9,170.22,12554.0,166.443,166.7075,166.3941,166.7075,12554.0
2023-06-15 12:00:00,170.19,170.27,169.89,169.95,12819.0,166.6781,166.7564,166.3843,166.443,12819.0
2023-06-15 12:10:00,169.94,170.19,169.66,170.19,24331.0,166.4332,166.6781,166.159,166.6781,24331.0
2023-06-15 12:20:00,170.15,170.63,170.11,170.56,18749.0,166.6389,167.109,166.5997,167.0404,18749.0
2023-06-15 12:30:00,170.6,170.83,170.59,170.7,21477.0,167.0796,167.3049,167.0698,167.1776,21477.0
2023-06-15 12:40:00,170.74,170.79,170.4,170.4,18615.0,167.2167,167.2657,166.8837,166.8837,18615.0
2023-06-15 12:50:00,170.35,170.54,170.29,170.49,13495.0,166.8348,167.0209,166.776,166.9719,13495.0
2023-06-15 13:00:00,170.49,170.54,170.37,170.43,14097.0,166.9719,167.0209,166.8544,166.9131,14097.0
2023-06-15 13:10:00,170.45,170.94,170.45,170.86,30209.0,166.9327,167.4126,166.9327,167.3343,30209.0
2023-06-15 13:20:00,170.91,171.13,170.9,170.95,9062.0,167.3832,167.5987,167.3734,167.4224,9062.0
2023-06-15 13:30:00,170.96,170.97,170.38,170.42,17470.0,167.4322,167.442,166.8642,166.9033,17470.0
2023-06-15 13:40:00,170.34,170.69,170.27,170.61,9192.0,166.825,167.1678,166.7564,167.0894,9192.0
2023-06-15 13:50:00,170.66,170.89,170.53,170.75,10561.0,167.1384,167.3636,167.0111,167.2265,10561.0
2023-06-15 14:00:00,170.82,170.93,170.71,170.81,11983.0,167.2951,167.4028,167.1873,167.2853,11983.0
2023-06-15 14:10:00,170.84,171.0,170.74,170.96,13833.0,167.3147,167.4714,167.2167,167.4322,13833.0
2023-06-15 14:20:00,170.95,171.25,170.87,171.23,25617.0,167.4224,167.7162,167.344,167.6966,25617.0
2023-06-15 14:30:00,171.22,171.61,171.21,171.57,22293.0,167.6868,168.0688,167.677,168.0296,22293.0
2023-06-15 14:40:00,171.59,171.8,171.46,171.52,21290.0,168.0492,168.2549,167.9219,167.9806,21290.0
2023-06-15 14:50:00,171.52,172.15,171.49,172.06,21098.0,167.9806,168.5976,167.9513,168.5095,21098.0
2023-06-15 15:00:00,172.09,172.13,171.63,171.78,21690.0,168.5389,168.578,168.0884,168.2353,21690.0
2023-06-15 15:10:00,171.73,171.91,171.59,171.65,17124.0,168.1863,168.3626,168.0492,168.1079,17124.0
2023-06-15 15:20:00,171.61,171.69,171.36,171.69,18937.0,168.0688,168.1471,167.8239,168.1471,18937.0
2023-06-15 15:30:00,171.68,171.71,171.47,171.56,20905.0,168.1373,168.1667,167.9317,168.0198,20905.0
2023-06-15 15:40:00,171.56,171.86,171.52,171.72,38233.0,168.0198,168.3136,167.9806,168.1765,38233.0
2023-06-15 15:50:00,171.77,171.93,171.16,171.44,128276.0,168.2255,168.3822,167.6281,167.9023,128276.0
2023-06-16 09:30:00,172.23,172.85,172.16,172.84,423568.0,168.676,169.2832,168.6074,169.2734,423568.0
2023-06-16 09:40:00,172.69,172.97,172.41,172.7,13799.0,169.1265,169.4007,168.8523,169.1363,13799.0
2023-06-16 09:50:00,172.71,172.78,171.55,171.59,20888.0,169.1461,169.2146,168.01,168.0492,20888.0
2023-06-16 10:00:00,171.44,171.92,170.94,170.96,17971.0,167.9023,168.3724,167.4126,167.4322,17971.0
2023-06-16 10:10:00,171.03,171.13,170.27,170.37,10005.0,167.5007,167.5987,166.7564,166.8544,10005.0
2023-06-16 10:20:00,170.41,170.98,170.3,170.89,13231.0,166.8935,167.4518,166.7858,167.3636,13231.0
2023-06-16 10:30:00,170.86,170.96,170.69,170.92,31943.0,167.3343,167.4322,167.1678,167.393,31943.0
2023-06-16 10:40:00,171.01,171.46,170.9,171.37,9121.0,167.4812,167.9219,167.3734,167.8337,9121.0
2023-06-16 10:50:00,171.52,171.77,171.38,171.4,10196.0,167.9806,168.2255,167.8435,167.8631,10196.0
2023-06-16 11:00:00,171.34,171.45,171.13,171.41,10297.0,167.8043,167.9121,167.5987,167.8729,10297.0
2023-06-16 11:10:00,171.39,171.81,171.18,171.46,15890.0,167.8533,168.2646,167.6476,167.9219,15890.0
2023-06-16 11:20:00,171.41,171.45,170.93,171.15,13511.0,167.8729,167.9121,167.4028,167.6183,13511.0
2023-06-16 11:30:00,171.19,171.28,170.85,170.85,13563.0,167.6574,167.7456,167.3245,167.3245,13563.0
2023-06-16 11:40:00,170.9,171.04,170.68,170.68,27170.0,167.3734,167.5105,167.158,167.158,27170.0
2023-06-16 11:50:00,170.72,171.17,170.66,171.06,20269.0,167.1971,167.6379,167.1384,167.5301,20269.0
2023-06-16 12:00:00,171.1,171.14,170.91,170.97,6764.0,167.5693,167.6085,167.3832,167.442,6764.0
2023-06-16 12:10:00,170.94,171.33,170.79,171.33,9118.0,167.4126,167.7946,167.2657,167.7946,9118.0
2023-06-16 12:20:00,171.45,171.59,171.36,171.44,6189.0,167.9121,168.0492,167.8239,167.9023,6189.0
2023-06-16 12:30:00,171.46,171.46,171.1,171.24,7854.0,167.9219,167.9219,167.5693,167.7064,7854.0
2023-06-16 12:40:00,171.29,171.45,171.2,171.39,8564.0,167.7554,167.9121,167.6672,167.8533,8564.0
2023-06-16 12:50:00,171.39,171.52,171.28,171.28,6698.0,167.8533,167.9806,167.7456,167.7456,6698.0
2023-06-16 13:00:00,171.31,171.37,171.17,171.2,11240.0,167.775,167.8337,167.6379,167.6672,11240.0
2023-06-16 13:10:00,171.18,171.26,170.89,171.08,13322.0,167.6476,167.726,167.3636,167.5497,13322.0
2023-06-16 13:20:00,171.13,171.25,171.02,171.03,18190.0,167.5987,167.7162,167.491,167.5007,18190.0
2023-06-16 13:30:00,171.06,171.07,170.88,171.06,10648.0,167.5301,167.5399,167.3538,167.5301,10648.0
2023-06-16 13:40:00,171.05,171.05,170.85,170.93,6521.0,167.5203,167.5203,167.3245,167.4028,6521.0
2023-06-16 13:50:00,170.98,171.16,170.9,171.0,9552.0,167.4518,167.6281,167.3734,167.4714,9552.0
2023-06-16 14:00:00,171.01,171.15,170.93,171.06,12489.0,167.4812,167.6183,167.4028,167.5301,12489.0
2023-06-16 14:10:00,171.09,171.16,170.84,170.92,13868.0,167.5595,167.6281,167.3147,167.393,13868.0
2023-06-16 14:20:00,171.06,171.14,170.99,171.08,8677.0,167.5301,167.6085,167.4616,167.5497,8677.0
2023-06-16 14:30:00,171.07,171.28,170.93,171.25,13090.0,167.5399,167.7456,167.4028,167.7162,13090.0
2023-06-16 14:40:00,171.23,171.42,171.14,171.26,26065.0,167.6966,167.8827,167.6085,167.726,26065.0
2023-06-16 14:50:00,171.25,171.37,171.15,171.25,9636.0,167.7162,167.8337,167.6183,167.7162,9636.0
2023-06-16 15:00:00,171.25,171.28,170.97,171.1,17732.0,167.7162,167.7456,167.442,167.5693,17732.0
2023-06-16 15:10:00,171.08,171.09,170.84,171.0,17445.0,167.5497,167.5595,167.3147,167.4714,17445.0
2023-06-16 15:20:00,171.03,171.21,170.95,170.96,14486.0,167.5007,167.677,167.4224,167.4322,14486.0
2023-06-16 15:30:00,170.95,171.32,170.95,171.23,23783.0,167.4224,167.7848,167.4224,167.6966,23783.0
2023-06-16 15:40:00,171.23,171.48,171.07,171.34,40925.0,167.6966,167.9415,167.5399,167.8043,40925.0
2023-06-16 15:50:00,171.41,171.54,170.59,170.77,173565.0,167.8729,168.0002,167.0698,167.2461,173565.0
2023-06-20 09:30:00,168.52,169.91,168.42,168.94,101223.0,165.0425,166.4039,164.9446,165.4539,101223.0
2023-06-20 09:40:00,168.92,169.0,167.62,168.29,65546.0,165.4343,165.5126,164.1611,164.8173,65546.0
2023-06-20 09:50:00,168.29,168.6,167.5,167.93,84986.0,164.8173,165.1209,164.0436,164.4647,84986.0
2023-06-20 10:00:00,167.81,167.82,166.89,167.06,43621.0,164.3472,164.357,163.4462,163.6127,43621.0
2023-06-20 10:10:00,167.02,167.81,166.99,167.53,44623.0,163.5735,164.3472,163.5441,164.073,44623.0
2023-06-20 10:20:00,167.57,167.75,167.29,167.53,75088.0,164.1121,164.2884,163.8379,164.073,75088.0
2023-06-20 10:30:00,167.53,168.32,167.44,168.24,51875.0,164.073,164.8467,163.9848,164.7683,51875.0
2023-06-20 10:40:00,168.19,168.63,167.96,168.31,60352.0,164.7193,165.1503,164.4941,164.8369,60352.0
2023-06-20 10:50:00,168.33,168.5,167.94,168.29,21764.0,164.8565,165.023,164.4745,164.8173,21764.0
2023-06-20 11:00:00,168.37,168.85,168.1,168.12,24406.0,164.8956,165.3657,164.6312,164.6508,24406.0
2023-06-20 11:10:00,168.12,168.34,168.11,168.34,28125.0,164.6508,164.8663,164.641,164.8663,28125.0
2023-06-20 11:20:00,168.36,168.58,168.27,168.44,32963.0,164.8858,165.1013,164.7977,164.9642,32963.0
2023-06-20 11:30:00,168.41,168.72,168.27,168.72,56819.0,164.9348,165.2384,164.7977,165.2384,56819.0
2023-06-20 11:40:00,168.72,169.02,168.46,168.56,53509.0,165.2384,165.5322,164.9838,165.0817,53509.0
2023-06-20 11:50:00,168.56,168.64,168.33,168.51,26828.0,165.0817,165.1601,164.8565,165.0327,26828.0
2023-06-20 12:00:00,168.5,168.65,168.16,168.35,26210.0,165.023,165.1699,164.69,164.876,26210.0
2023-06-20 12:10:00,168.35,168.65,168.32,168.5,51624.0,164.876,165.1699,164.8467,165.023,51624.0
2023-06-20 12:20:00,168.49,169.24,168.49,169.03,16224.0,165.0132,165.7477,165.0132,165.542,16224.0
2023-06-20 12:30:00,169.02,169.08,168.8,168.96,33449.0,165.5322,165.591,165.3168,165.4735,33449.0
2023-06-20 12:40:00,168.97,169.13,168.91,168.96,26463.0,165.4833,165.64,165.4245,165.4735,26463.0
2023-06-20 12:50:00,168.93,168.94,168.66,168.78,41444.0,165.4441,165.4539,165.1796,165.2972,41444.0
2023-06-20 13:00:00,168.78,169.16,168.67,169.15,60177.0,165.2972,165.6693,165.1894,165.6595,60177.0
2023-06-20 13:10:00,169.1,169.36,168.93,169.3,20029.0,165.6106,165.8652,165.4441,165.8064,20029.0
2023-06-20 13:20:00,169.32,169.53,169.23,169.36,22588.0,165.826,166.0317,165.7379,165.8652,22588.0
2023-06-20 13:30:00,169.36,169.77,169.32,169.72,43362.0,165.8652,166.2667,165.826,166.2178,43362.0
2023-06-20 13:40:00,169.76,169.85,169.66,169.84,11499.0,166.257,166.3451,166.159,166.3353,11499.0
2023-06-20 13:50:00,169.83,169.83,169.47,169.59,18713.0,166.3255,166.3255,165.9729,166.0905,18713.0
2023-06-20 14:00:00,169.58,169.59,169.14,169.2,22562.0,166.0807,166.0905,165.6497,165.7085,22562.0
2023-06-20 14:10:00,169.2,169.42,169.07,169.25,38153.0,165.7085,165.924,165.5812,165.7575,38153.0
2023-06-20 14:20:00,169.29,169.7,169.27,169.64,33411.0,165.7966,166.1982,165.7771,166.1394,33411.0
2023-06-20 14:30:00,169.64,169.65,169.49,169.49,14412.0,166.1394,166.1492,165.9925,165.9925,14412.0
2023-06-20 14:40:00,169.48,169.48,169.27,169.38,19654.0,165.9827,165.9827,165.7771,165.8848,19654.0
2023-06-20 14:50:00,169.4,169.57,169.39,169.47,13164.0,165.9044,166.0709,165.8946,165.9729,13164.0
2023-06-20 15:00:00,169.49,169.54,169.36,169.45,27642.0,165.9925,166.0415,165.8652,165.9533,27642.0
2023-06-20 15:10:00,169.44,169.47,169.16,169.34,16244.0,165.9436,165.9729,165.6693,165.8456,16244.0
2023-06-20 15:20:00,169.33,169.39,169.14,169.22,30984.0,165.8358,165.8946,165.6497,165.7281,30984.0
2023-06-20 15:30:00,169.22,169.25,168.88,168.93,41493.0,165.7281,165.7575,165.3951,165.4441,41493.0
2023-06-20 15:40:00,168.91,169.01,168.8,169.01,32566.0,165.4245,165.5224,165.3168,165.5224,32566.0
2023-06-20 15:50:00,169.06,169.2,168.84,168.92,166340.0,165.5714,165.7085,165.3559,165.4343,166340.0
2023-06-21 09:30:00,168.09,168.71,167.74,168.47,31838.0,164.6214,165.2286,164.2786,164.9936,31838.0
2023-06-21 09:40:00,168.51,169.39,168.36,169.36,29571.0,165.0327,165.8946,164.8858,165.8652,29571.0
2023-06-21 09:50:00,169.15,169.36,168.95,169.03,21420.0,165.6595,165.8652,165.4637,165.542,21420.0
2023-06-21 10:00:00,168.96,169.22,168.89,169.03,17661.0,165.4735,165.7281,165.4049,165.542,17661.0
2023-06-21 10:10:00,168.99,169.43,168.77,168.81,22400.0,165.5028,165.9338,165.2874,165.3266,22400.0
2023-06-21 10:20:00,168.85,169.11,168.79,169.02,53302.0,165.3657,165.6204,165.307,165.5322,53302.0
2023-06-21 10:30:00,169.02,169.22,168.97,169.14,12735.0,165.5322,165.7281,165.4833,165.6497,12735.0
2023-06-21 10:40:00,169.12,169.23,168.88,168.96,15369.0,165.6302,165.7379,165.3951,165.4735,15369.0
2023-06-21 10:50:00,168.97,169.65,168.96,169.41,26120.0,165.4833,166.1492,165.4735,165.9142,26120.0
2023-06-21 11:00:00,169.41,169.53,169.28,169.53,16569.0,165.9142,166.0317,165.7869,166.0317,16569.0
2023-06-21 11:10:00,169.64,169.76,169.54,169.57,11590.0,166.1394,166.257,166.0415,166.0709,11590.0
2023-06-21 11:20:00,169.57,170.08,169.53,170.06,21719.0,166.0709,166.5703,166.0317,166.5508,21719.0
2023-06-21 11:30:00,170.04,170.04,169.65,169.84,21203.0,166.5312,166.5312,166.1492,166.3353,21203.0
2023-06-21 11:40:00,169.84,169.88,169.41,169.42,7699.0,166.3353,166.3745,165.9142,165.924,7699.0
2023-06-21 11:50:00,169.45,169.56,169.38,169.55,38505.0,165.9533,166.0611,165.8848,166.0513,38505.0
2023-06-21 12:00:00,169.52,169.72,169.41,169.62,88390.0,166.0219,166.2178,165.9142,166.1198,88390.0
2023-06-21 12:10:00,169.6,169.72,169.31,169.61,39604.0,166.1003,166.2178,165.8162,166.11,39604.0
2023-06-21 12:20:00,169.62,169.64,169.41,169.5,16743.0,166.1198,166.1394,165.9142,166.0023,16743.0
2023-06-21 12:30:00,169.54,169.67,169.48,169.6,9261.0,166.0415,166.1688,165.9827,166.1003,9261.0
2023-06-21 12:40:00,169.63,169.67,169.4,169.53,14953.0,166.1296,166.1688,165.9044,166.0317,14953.0
2023-06-21 12:50:00,169.54,169.64,169.41,169.55,14572.0,166.0415,166.1394,165.9142,166.0513,14572.0
2023-06-21 13:00:00,169.53,169.69,169.44,169.63,38038.0,166.0317,166.1884,165.9436,166.1296,38038.0
2023-06-21 13:10:00,169.63,169.75,169.55,169.68,14118.0,166.1296,166.2472,166.0513,166.1786,14118.0
2023-06-21 13:20:00,169.67,169.78,169.61,169.67,13384.0,166.1688,166.2765,166.11,166.1688,13384.0
2023-06-21 13:30:00,169.69,169.76,169.6,169.74,37555.0,166.1884,166.257,166.1003,166.2374,37555.0
2023-06-21 13:40:00,169.76,169.9,169.65,169.66,49757.0,166.257,166.3941,166.1492,166.159,49757.0
2023-06-21 13:50:00,169.69,169.86,169.68,169.81,29403.0,166.1884,166.3549,166.1786,166.3059,29403.0
2023-06-21 14:00:00,169.86,169.89,169.63,169.66,19631.0,166.3549,166.3843,166.1296,166.159,19631.0
2023-06-21 14:10:00,169.63,169.7,169.55,169.7,17892.0,166.1296,166.1982,166.0513,166.1982,17892.0
2023-06-21 14:20:00,169.73,169.99,169.73,169.95,15366.0,166.2276,166.4822,166.2276,166.443,15366.0
2023-06-21 14:30:00,169.98,170.02,169.77,169.77,22389.0,166.4724,166.5116,166.2667,166.2667,22389.0
2023-06-21 14:40:00,169.78,169.87,169.71,169.77,43234.0,166.2765,166.3647,166.208,166.2667,43234.0
2023-06-21 14:50:00,169.8,169.87,169.69,169.7,51895.0,166.2961,166.3647,166.1884,166.1982,51895.0
2023-06-21 15:00:00,169.71,169.81,169.58,169.8,25025.0,166.208,166.3059,166.0807,166.2961,25025.0
2023-06-21 15:10:00,169.81,170.05,169.72,170.0,81549.0,166.3059,166.541,166.2178,166.492,81549.0
2023-06-21 15:20:00,170.03,170.03,169.73,169.91,43918.0,166.5214,166.5214,166.2276,166.4039,43918.0
2023-06-21 15:30:00,169.89,169.95,169.72,169.87,130209.0,166.3843,166.443,166.2178,166.3647,130209.0
2023-06-21 15:40:00,169.91,170.43,169.91,170.21,72037.0,166.4039,166.9131,166.4039,166.6977,72037.0
2023-06-21 15:50:00,170.22,170.29,169.77,169.89,154878.0,166.7075,166.776,166.2667,166.3843,154878.0
2023-06-22 09:30:00,170.65,171.15,169.73,169.76,52121.0,167.1286,167.6183,166.2276,166.257,52121.0
2023-06-22 09:40:00,169.71,170.03,169.52,169.72,15968.0,166.208,166.5214,166.0219,166.2178,15968.0
2023-06-22 09:50:00,169.61,170.27,169.53,170.18,13020.0,166.11,166.7564,166.0317,166.6683,13020.0
2023-06-22 10:00:00,170.28,170.35,169.85,170.02,35200.0,166.7662,166.8348,166.3451,166.5116,35200.0
2023-06-22 10:10:00,170.06,170.39,170.03,170.15,13419.0,166.5508,166.874,166.5214,166.6389,13419.0
2023-06-22 10:20:00,170.1,170.1,169.83,170.08,14846.0,166.5899,166.5899,166.3255,166.5703,14846.0
2023-06-22 10:30:00,170.13,170.55,169.92,169.92,32409.0,166.6193,167.0306,166.4136,166.4136,32409.0
2023-06-22 10:40:00,169.92,170.04,169.58,170.03,18578.0,166.4136,166.5312,166.0807,166.5214,18578.0
2023-06-22 10:50:00,170.07,170.18,169.88,169.97,11792.0,166.5606,166.6683,166.3745,166.4626,11792.0
2023-06-22 11:00:00,169.98,170.36,169.98,170.09,15610.0,166.4724,166.8446,166.4724,166.5801,15610.0
2023-06-22 11:10:00,170.09,170.53,169.98,170.43,19154.0,166.5801,167.0111,166.4724,166.9131,19154.0
2023-06-22 11:20:00,170.43,170.61,170.08,170.21,33592.0,166.9131,167.0894,166.5703,166.6977,33592.0
2023-06-22 11:30:00,170.23,170.23,169.78,169.84,13628.0,166.7173,166.7173,166.2765,166.3353,13628.0
2023-06-22 11:40:00,169.79,169.87,169.62,169.7,18283.0,166.2863,166.3647,166.1198,166.1982,18283.0
2023-06-22 11:50:00,169.68,169.74,169.48,169.59,11883.0,166.1786,166.2374,165.9827,166.0905,11883.0
2023-06-22 12:00:00,169.58,169.78,169.45,169.78,11422.0,166.0807,166.2765,165.9533,166.2765,11422.0
2023-06-22 12:10:00,169.81,170.09,169.76,170.02,24763.0,166.3059,166.5801,166.257,166.5116,24763.0
2023-06-22 12:20:00,170.0,170.51,169.93,170.47,21581.0,166.492,166.9915,166.4234,166.9523,21581.0
2023-06-22 12:30:00,170.52,170.57,170.31,170.37,17578.0,167.0013,167.0502,166.7956,166.8544,17578.0
2023-06-22 12:40:00,170.38,170.46,170.27,170.46,17538.0,166.8642,166.9425,166.7564,166.9425,17538.0
2023-06-22 12:50:00,170.46,170.52,170.22,170.52,13528.0,166.9425,167.0013,166.7075,167.0013,13528.0
2023-06-22 13:00:00,170.57,170.61,170.1,170.21,23185.0,167.0502,167.0894,166.5899,166.6977,23185.0
2023-06-22 13:10:00,170.21,170.27,170.0,170.19,9854.0,166.6977,166.7564,166.492,166.6781,9854.0
2023-06-22 13:20:00,170.19,170.27,170.11,170.26,7732.0,166.6781,166.7564,166.5997,166.7466,7732.0
2023-06-22 13:30:00,170.26,170.3,170.18,170.26,17952.0,166.7466,166.7858,166.6683,166.7466,17952.0
2023-06-22 13:40:00,170.29,170.44,170.19,170.43,11049.0,166.776,166.9229,166.6781,166.9131,11049.0
2023-06-22 13:50:00,170.42,170.59,170.41,170.52,7984.0,166.9033,167.0698,166.8935,167.0013,7984.0
2023-06-22 14:00:00,170.53,170.53,170.18,170.27,31427.0,167.0111,167.0111,166.6683,166.7564,31427.0
2023-06-22 14:10:00,170.27,170.46,170.25,170.36,10768.0,166.7564,166.9425,166.7368,166.8446,10768.0
2023-06-22 14:20:00,170.35,170.68,170.35,170.68,10217.0,166.8348,167.158,166.8348,167.158,10217.0
2023-06-22 14:30:00,170.66,170.75,170.5,170.66,55269.0,167.1384,167.2265,166.9817,167.1384,55269.0
2023-06-22 14:40:00,170.74,170.86,170.51,170.64,16788.0,167.2167,167.3343,166.9915,167.1188,16788.0
2023-06-22 14:50:00,170.65,170.67,170.46,170.49,25520.0,167.1286,167.1482,166.9425,166.9719,25520.0
2023-06-22 15:00:00,170.49,170.54,170.36,170.36,11443.0,166.9719,167.0209,166.8446,166.8446,11443.0
2023-06-22 15:10:00,170.35,170.46,170.28,170.28,11958.0,166.8348,166.9425,166.7662,166.7662,11958.0
2023-06-22 15:20:00,170.28,170.42,170.15,170.18,21331.0,166.7662,166.9033,166.6389,166.6683,21331.0
2023-06-22 15:30:00,170.18,170.2,170.0,170.11,29062.0,166.6683,166.6879,166.492,166.5997,29062.0
2023-06-22 15:40:00,170.13,170.17,169.84,169.89,34028.0,166.6193,166.6585,166.3353,166.3843,34028.0
2023-06-22 15:50:00,169.91,170.16,169.67,170.15,138528.0,166.4039,166.6487,166.1688,166.6389,138528.0
2023-06-23 09:30:00,169.1,169.68,168.09,169.11,45622.0,165.6106,166.1786,164.6214,165.6204,45622.0
2023-06-23 09:40:00,169.0,169.66,169.0,169.49,22379.0,165.5126,166.159,165.5126,165.9925,22379.0
2023-06-23 09:50:00,169.33,169.49,168.72,168.96,34832.0,165.8358,165.9925,165.2384,165.4735,34832.0
2023-06-23 10:00:00,168.86,168.89,168.21,168.22,21634.0,165.3755,165.4049,164.7389,164.7487,21634.0
2023-06-23 10:10:00,168.25,168.58,168.17,168.58,48386.0,164.7781,165.1013,164.6998,165.1013,48386.0
2023-06-23 10:20:00,168.56,168.59,168.04,168.06,34533.0,165.0817,165.1111,164.5724,164.592,34533.0
2023-06-23 10:30:00,168.0,168.01,167.74,167.8,25753.0,164.5333,164.5431,164.2786,164.3374,25753.0
2023-06-23 10:40:00,167.81,167.81,167.24,167.27,26078.0,164.3472,164.3472,163.789,163.8183,26078.0
2023-06-23 10:50:00,167.28,167.39,167.19,167.23,20807.0,163.8281,163.9359,163.74,163.7792,20807.0
2023-06-23 11:00:00,167.25,167.64,167.25,167.53,18617.0,163.7987,164.1807,163.7987,164.073,18617.0
2023-06-23 11:10:00,167.53,167.65,167.47,167.48,17705.0,164.073,164.1905,164.0142,164.024,17705.0
2023-06-23 11:20:00,167.42,167.9,167.26,167.9,37985.0,163.9652,164.4353,163.8085,164.4353,37985.0
2023-06-23 11:30:00,167.92,168.28,167.75,168.25,82745.0,164.4549,164.8075,164.2884,164.7781,82745.0
2023-06-23 11:40:00,168.31,168.41,168.02,168.06,11938.0,164.8369,164.9348,164.5529,164.592,11938.0
2023-06-23 11:50:00,168.06,168.65,168.05,168.65,8520.0,164.592,165.1699,164.5822,165.1699,8520.0
2023-06-23 12:00:00,168.68,168.83,168.5,168.79,9530.0,165.1992,165.3461,165.023,165.307,9530.0
2023-06-23 12:10:00,168.76,168.81,168.55,168.76,14575.0,165.2776,165.3266,165.0719,165.2776,14575.0
2023-06-23 12:20:00,168.74,168.79,168.65,168.77,12367.0,165.258,165.307,165.1699,165.2874,12367.0
2023-06-23 12:30:00,168.77,168.79,168.39,168.39,11640.0,165.2874,165.307,164.9152,164.9152,11640.0
2023-06-23 12:40:00,168.38,168.53,168.31,168.41,9640.0,164.9054,165.0523,164.8369,164.9348,9640.0
2023-06-23 12:50:00,168.43,168.72,168.41,168.71,11116.0,164.9544,165.2384,164.9348,165.2286,11116.0
2023-06-23 13:00:00,168.72,168.74,168.29,168.43,18834.0,165.2384,165.258,164.8173,164.9544,18834.0
2023-06-23 13:10:00,168.47,168.53,168.17,168.37,21536.0,164.9936,165.0523,164.6998,164.8956,21536.0
2023-06-23 13:20:00,168.37,168.49,168.26,168.36,15447.0,164.8956,165.0132,164.7879,164.8858,15447.0
2023-06-23 13:30:00,168.38,168.54,168.3,168.46,45416.0,164.9054,165.0621,164.8271,164.9838,45416.0
2023-06-23 13:40:00,168.45,168.49,168.01,168.04,19874.0,164.974,165.0132,164.5431,164.5724,19874.0
2023-06-23 13:50:00,168.03,168.2,167.99,167.99,15250.0,164.5626,164.7291,164.5235,164.5235,15250.0
2023-06-23 14:00:00,167.99,168.08,167.79,167.86,29025.0,164.5235,164.6116,164.3276,164.3962,29025.0
2023-06-23 14:10:00,167.86,168.13,167.82,168.05,20664.0,164.3962,164.6606,164.357,164.5822,20664.0
2023-06-23 14:20:00,168.06,168.35,167.97,168.15,47846.0,164.592,164.876,164.5039,164.6802,47846.0
2023-06-23 14:30:00,168.13,168.15,167.95,168.03,19018.0,164.6606,164.6802,164.4843,164.5626,19018.0
2023-06-23 14:40:00,168.01,168.01,167.62,167.72,20298.0,164.5431,164.5431,164.1611,164.259,20298.0
2023-06-23 14:50:00,167.74,167.81,167.59,167.71,19054.0,164.2786,164.3472,164.1317,164.2493,19054.0
2023-06-23 15:00:00,167.66,167.97,167.61,167.97,19403.0,164.2003,164.5039,164.1513,164.5039,19403.0
2023-06-23 15:10:00,167.99,168.11,167.91,168.06,31902.0,164.5235,164.641,164.4451,164.592,31902.0
2023-06-23 15:20:00,168.09,168.11,167.84,168.08,30432.0,164.6214,164.641,164.3766,164.6116,30432.0
2023-06-23 15:30:00,168.06,168.35,168.03,168.29,29173.0,164.592,164.876,164.5626,164.8173,29173.0
2023-06-23 15:40:00,168.32,168.41,168.18,168.25,37808.0,164.8467,164.9348,164.7096,164.7781,37808.0
2023-06-23 15:50:00,168.24,168.69,167.96,168.36,168395.0,164.7683,165.209,164.4941,164.8858,168395.0
2023-06-26 09:30:00,167.91,168.37,166.91,167.31,39937.0,164.4451,164.8956,163.4658,163.8575,39937.0
2023-06-26 09:40:00,167.32,167.48,166.68,166.68,11428.0,163.8673,164.024,163.2405,163.2405,11428.0
2023-06-26 09:50:00,166.76,166.8,164.59,164.9,49405.0,163.3189,163.358,161.1936,161.4972,49405.0
2023-06-26 10:00:00,164.82,166.32,164.54,166.0,38223.0,161.4189,162.8879,161.1447,162.5745,38223.0
2023-06-26 10:10:00,165.89,166.22,165.52,166.19,26201.0,162.4668,162.79,162.1044,162.7606,26201.0
2023-06-26 10:20:00,166.13,166.69,166.13,166.69,14717.0,162.7019,163.2503,162.7019,163.2503,14717.0
2023-06-26 10:30:00,166.7,166.89,166.57,166.77,16532.0,163.2601,163.4462,163.1328,163.3287,16532.0
2023-06-26 10:40:00,166.74,167.19,166.57,167.12,13710.0,163.2993,163.74,163.1328,163.6714,13710.0
2023-06-26 10:50:00,167.06,167.7,167.02,167.65,13483.0,163.6127,164.2395,163.5735,164.1905,13483.0
2023-06-26 11:00:00,167.61,167.63,167.11,167.11,12641.0,164.1513,164.1709,163.6616,163.6616,12641.0
2023-06-26 11:10:00,167.13,167.49,167.11,167.24,24127.0,163.6812,164.0338,163.6616,163.789,24127.0
2023-06-26 11:20:00,167.24,167.51,167.07,167.24,23310.0,163.789,164.0534,163.6225,163.789,23310.0
2023-06-26 11:30:00,167.26,167.43,166.98,167.03,26235.0,163.8085,163.975,163.5343,163.5833,26235.0
2023-06-26 11:40:00,167.0,167.25,166.87,167.02,31762.0,163.5539,163.7987,163.4266,163.5735,31762.0
2023-06-26 11:50:00,167.02,167.31,167.02,167.25,22703.0,163.5735,163.8575,163.5735,163.7987,22703.0
2023-06-26 12:00:00,167.23,167.52,166.99,167.15,23441.0,163.7792,164.0632,163.5441,163.7008,23441.0
2023-06-26 12:10:00,167.09,167.52,166.96,167.47,21595.0,163.642,164.0632,163.5147,164.0142,21595.0
2023-06-26 12:20:00,167.48,167.62,167.28,167.35,19578.0,164.024,164.1611,163.8281,163.8967,19578.0
2023-06-26 12:30:00,167.34,167.57,167.28,167.55,19037.0,163.8869,164.1121,163.8281,164.0926,19037.0
2023-06-26 12:40:00,167.59,167.84,167.43,167.77,15344.0,164.1317,164.3766,163.975,164.308,15344.0
2023-06-26 12:50:00,167.8,168.26,167.79,168.16,14694.0,164.3374,164.7879,164.3276,164.69,14694.0
2023-06-26 13:00:00,168.15,168.33,167.92,167.95,14495.0,164.6802,164.8565,164.4549,164.4843,14495.0
2023-06-26 13:10:00,167.96,168.22,167.88,168.2,21185.0,164.4941,164.7487,164.4157,164.7291,21185.0
2023-06-26 13:20:00,168.23,168.23,167.94,168.11,16737.0,164.7585,164.7585,164.4745,164.641,16737.0
2023-06-26 13:30:00,168.13,168.19,168.0,168.16,10971.0,164.6606,164.7193,164.5333,164.69,10971.0
2023-06-26 13:40:00,168.18,168.29,168.09,168.15,19223.0,164.7096,164.8173,164.6214,164.6802,19223.0
2023-06-26 13:50:00,168.22,168.23,167.94,167.94,11065.0,164.7487,164.7585,164.4745,164.4745,11065.0
2023-06-26 14:00:00,167.95,167.95,167.35,167.35,12552.0,164.4843,164.4843,163.8967,163.8967,12552.0
2023-06-26 14:10:00,167.33,167.33,167.18,167.23,12524.0,163.8771,163.8771,163.7302,163.7792,12524.0
2023-06-26 14:20:00,167.22,167.6,167.21,167.6,13904.0,163.7694,164.1415,163.7596,164.1415,13904.0
2023-06-26 14:30:00,167.62,167.82,167.62,167.8,11750.0,164.1611,164.357,164.1611,164.3374,11750.0
2023-06-26 14:40:00,167.8,167.87,167.72,167.8,10557.0,164.3374,164.406,164.259,164.3374,10557.0
2023-06-26 14:50:00,167.8,167.87,167.71,167.74,12253.0,164.3374,164.406,164.2493,164.2786,12253.0
2023-06-26 15:00:00,167.75,167.76,167.65,167.68,13623.0,164.2884,164.2982,164.1905,164.2199,13623.0
2023-06-26 15:10:00,167.69,167.69,167.53,167.68,17360.0,164.2297,164.2297,164.073,164.2199,17360.0
2023-06-26 15:20:00,167.7,167.81,167.61,167.74,17423.0,164.2395,164.3472,164.1513,164.2786,17423.0
2023-06-26 15:30:00,167.74,167.83,167.62,167.77,19091.0,164.2786,164.3668,164.1611,164.308,19091.0
2023-06-26 15:40:00,167.76,167.81,167.51,167.69,29839.0,164.2982,164.3472,164.0534,164.2297,29839.0
2023-06-26 15:50:00,167.67,167.89,167.48,167.49,121072.0,164.2101,164.4255,164.024,164.0338,121072.0
2023-06-27 09:30:00,168.8,169.35,168.64,168.91,43795.0,165.3168,165.8554,165.1601,165.4245,43795.0
2023-06-27 09:40:00,168.92,168.94,167.99,168.3,15361.0,165.4343,165.4539,164.5235,164.8271,15361.0
2023-06-27 09:50:00,168.49,168.6,168.11,168.11,17672.0,165.0132,165.1209,164.641,164.641,17672.0
2023-06-27 10:00:00,168.11,168.11,167.15,167.75,22338.0,164.641,164.641,163.7008,164.2884,22338.0
2023-06-27 10:10:00,167.68,168.24,167.61,168.24,18180.0,164.2199,164.7683,164.1513,164.7683,18180.0
2023-06-27 10:20:00,168.17,168.33,167.65,168.0,15333.0,164.6998,164.8565,164.1905,164.5333,15333.0
2023-06-27 10:30:00,167.95,168.46,167.9,168.24,23442.0,164.4843,164.9838,164.4353,164.7683,23442.0
2023-06-27 10:40:00,168.17,168.64,168.11,168.49,13044.0,164.6998,165.1601,164.641,165.0132,13044.0
2023-06-27 10:50:00,168.5,168.7,168.46,168.58,9133.0,165.023,165.2188,164.9838,165.1013,9133.0
2023-06-27 11:00:00,168.57,168.67,168.45,168.57,10482.0,165.0915,165.1894,164.974,165.0915,10482.0
2023-06-27 11:10:00,168.5,168.69,168.44,168.58,14428.0,165.023,165.209,164.9642,165.1013,14428.0
2023-06-27 11:20:00,168.64,168.84,168.49,168.78,11564.0,165.1601,165.3559,165.0132,165.2972,11564.0
2023-06-27 11:30:00,168.7,168.8,168.63,168.78,8279.0,165.2188,165.3168,165.1503,165.2972,8279.0
2023-06-27 11:40:00,168.79,168.84,168.59,168.76,7518.0,165.307,165.3559,165.1111,165.2776,7518.0
2023-06-27 11:50:00,168.77,169.18,168.77,169.02,12606.0,165.2874,165.6889,165.2874,165.5322,12606.0
2023-06-27 12:00:00,169.05,169.33,169.05,169.19,9378.0,165.5616,165.8358,165.5616,165.6987,9378.0
2023-06-27 12:10:00,169.21,169.35,169.12,169.25,9439.0,165.7183,165.8554,165.6302,165.7575,9439.0
2023-06-27 12:20:00,169.24,169.64,169.21,169.62,11168.0,165.7477,166.1394,165.7183,166.1198,11168.0
2023-06-27 12:30:00,169.6,169.94,169.57,169.9,9265.0,166.1003,166.4332,166.0709,166.3941,9265.0
2023-06-27 12:40:00,169.93,170.06,169.89,170.05,9789.0,166.4234,166.5508,166.3843,166.541,9789.0
2023-06-27 12:50:00,170.02,170.03,169.84,169.86,7127.0,166.5116,166.5214,166.3353,166.3549,7127.0
2023-06-27 13:00:00,169.89,170.0,169.79,170.0,10519.0,166.3843,166.492,166.2863,166.492,10519.0
2023-06-27 13:10:00,170.0,170.17,169.96,170.13,8650.0,166.492,166.6585,166.4528,166.6193,8650.0
2023-06-27 13:20:00,170.14,170.38,170.13,170.32,5746.0,166.6291,166.8642,166.6193,166.8054,5746.0
2023-06-27 13:30:00,170.34,170.42,170.09,170.16,4200.0,166.825,166.9033,166.5801,166.6487,4200.0
2023-06-27 13:40:00,170.11,170.21,170.04,170.2,4714.0,166.5997,166.6977,166.5312,166.6879,4714.0
2023-06-27 13:50:00,170.15,170.21,169.94,170.0,9550.0,166.6389,166.6977,166.4332,166.492,9550.0
2023-06-27 14:00:00,169.99,170.31,169.95,170.23,9190.0,166.4822,166.7956,166.443,166.7173,9190.0
2023-06-27 14:10:00,170.25,170.47,170.25,170.32,8573.0,166.7368,166.9523,166.7368,166.8054,8573.0
2023-06-27 14:20:00,170.29,170.36,170.13,170.28,13770.0,166.776,166.8446,166.6193,166.7662,13770.0
2023-06-27 14:30:00,170.28,170.63,170.26,170.59,28897.0,166.7662,167.109,166.7466,167.0698,28897.0
2023-06-27 14:40:00,170.56,170.81,170.5,170.71,16333.0,167.0404,167.2853,166.9817,167.1873,16333.0
2023-06-27 14:50:00,170.73,170.76,170.52,170.56,10287.0,167.2069,167.2363,167.0013,167.0404,10287.0
2023-06-27 15:00:00,170.65,170.88,170.61,170.84,16919.0,167.1286,167.3538,167.0894,167.3147,16919.0
2023-06-27 15:10:00,170.86,170.86,170.64,170.68,15832.0,167.3343,167.3343,167.1188,167.158,15832.0
2023-06-27 15:20:00,170.69,171.03,170.69,171.02,20753.0,167.1678,167.5007,167.1678,167.491,20753.0
2023-06-27 15:30:00,171.01,171.09,170.92,171.01,31073.0,167.4812,167.5595,167.393,167.4812,31073.0
2023-06-27 15:40:00,171.0,171.04,170.72,170.94,49415.0,167.4714,167.5105,167.1971,167.4126,49415.0
2023-06-27 15:50:00,170.94,170.94,170.45,170.63,140747.0,167.4126,167.4126,166.9327,167.109,140747.0
2023-06-28 09:30:00,170.39,170.8,169.32,170.11,51590.0,166.874,167.2755,165.826,166.5997,51590.0
2023-06-28 09:40:00,170.19,170.51,169.67,169.86,11066.0,166.6781,166.9915,166.1688,166.3549,11066.0
2023-06-28 09:50:00,169.84,170.4,169.71,170.22,26379.0,166.3353,166.8837,166.208,166.7075,26379.0
2023-06-28 10:00:00,170.16,170.38,170.04,170.13,23680.0,166.6487,166.8642,166.5312,166.6193,23680.0
2023-06-28 10:10:00,170.13,170.22,169.93,170.06,14367.0,166.6193,166.7075,166.4234,166.5508,14367.0
2023-06-28 10:20:00,170.06,170.07,169.32,169.48,12812.0,166.5508,166.5606,165.826,165.9827,12812.0
2023-06-28 10:30:00,169.54,169.8,169.39,169.68,18316.0,166.0415,166.2961,165.8946,166.1786,18316.0
2023-06-28 10:40:00,169.63,169.87,169.63,169.73,11487.0,166.1296,166.3647,166.1296,166.2276,11487.0
2023-06-28 10:50:00,169.7,169.75,169.05,169.05,17833.0,166.1982,166.2472,165.5616,165.5616,17833.0
2023-06-28 11:00:00,169.04,169.45,168.98,169.39,12284.0,165.5518,165.9533,165.493,165.8946,12284.0
2023-06-28 11:10:00,169.37,169.8,169.2,169.8,9178.0,165.875,166.2961,165.7085,166.2961,9178.0
2023-06-28 11:20:00,169.81,169.94,169.67,169.93,19360.0,166.3059,166.4332,166.1688,166.4234,19360.0
2023-06-28 11:30:00,170.02,170.04,169.67,169.75,24769.0,166.5116,166.5312,166.1688,166.2472,24769.0
2023-06-28 11:40:00,169.78,169.86,169.52,169.54,18360.0,166.2765,166.3549,166.0219,166.0415,18360.0
2023-06-28 11:50:00,169.51,169.74,169.48,169.64,16526.0,166.0121,166.2374,165.9827,166.1394,16526.0
2023-06-28 12:00:00,169.62,169.91,169.62,169.91,15993.0,166.1198,166.4039,166.1198,166.4039,15993.0
2023-06-28 12:10:00,169.88,169.97,169.82,169.86,17570.0,166.3745,166.4626,166.3157,166.3549,17570.0
2023-06-28 12:20:00,169.83,169.83,169.53,169.68,17527.0,166.3255,166.3255,166.0317,166.1786,17527.0
2023-06-28 12:30:00,169.64,169.7,169.54,169.61,13290.0,166.1394,166.1982,166.0415,166.11,13290.0
2023-06-28 12:40:00,169.63,169.78,169.28,169.6,33492.0,166.1296,166.2765,165.7869,166.1003,33492.0
2023-06-28 12:50:00,169.62,169.65,169.3,169.38,13887.0,166.1198,166.1492,165.8064,165.8848,13887.0
2023-06-28 13:00:00,169.45,169.49,169.26,169.29,10009.0,165.9533,165.9925,165.7673,165.7966,10009.0
2023-06-28 13:10:00,169.26,169.45,169.15,169.42,9527.0,165.7673,165.9533,165.6595,165.924,9527.0
2023-06-28 13:20:00,169.46,169.5,169.3,169.37,10326.0,165.9631,166.0023,165.8064,165.875,10326.0
2023-06-28 13:30:00,169.38,169.39,169.15,169.3,12320.0,165.8848,165.8946,165.6595,165.8064,12320.0
2023-06-28 13:40:00,169.32,169.33,169.0,169.0,8990.0,165.826,165.8358,165.5126,165.5126,8990.0
2023-06-28 13:50:00,168.95,169.18,168.95,169.15,11156.0,165.4637,165.6889,165.4637,165.6595,11156.0
2023-06-28 14:00:00,169.12,169.39,169.04,169.39,14148.0,165.6302,165.8946,165.5518,165.8946,14148.0
2023-06-28 14:10:00,169.39,169.42,169.24,169.42,17189.0,165.8946,165.924,165.7477,165.924,17189.0
2023-06-28 14:20:00,169.39,169.39,169.23,169.26,8483.0,165.8946,165.8946,165.7379,165.7673,8483.0
2023-06-28 14:30:00,169.31,169.44,169.27,169.31,12885.0,165.8162,165.9436,165.7771,165.8162,12885.0
2023-06-28 14:40:00,169.3,169.38,168.92,168.92,14185.0,165.8064,165.8848,165.4343,165.4343,14185.0
2023-06-28 14:50:00,168.86,169.02,168.84,168.9,22059.0,165.3755,165.5322,165.3559,165.4147,22059.0
2023-06-28 15:00:00,168.91,169.09,168.82,168.99,25023.0,165.4245,165.6008,165.3363,165.5028,25023.0
2023-06-28 15:10:00,169.02,169.14,168.95,169.02,20572.0,165.5322,165.6497,165.4637,165.5322,20572.0
2023-06-28 15:20:00,169.03,169.17,168.85,168.91,16026.0,165.542,165.6791,165.3657,165.4245,16026.0
2023-06-28 15:30:00,168.88,169.03,168.75,168.87,19781.0,165.3951,165.542,165.2678,165.3853,19781.0
2023-06-28 15:40:00,168.86,169.07,168.79,169.03,27119.0,165.3755,165.5812,165.307,165.542,27119.0
2023-06-28 15:50:00,169.01,169.19,168.88,169.18,147561.0,165.5224,165.6987,165.3951,165.6889,147561.0
2023-06-29 09:30:00,168.65,169.12,168.2,169.06,45723.0,165.1699,165.6302,164.7291,165.5714,45723.0
2023-06-29 09:40:00,168.99,169.3,168.82,169.22,12864.0,165.5028,165.8064,165.3363,165.7281,12864.0
2023-06-29 09:50:00,169.15,169.64,169.06,169.55,14040.0,165.6595,166.1394,165.5714,166.0513,14040.0
2023-06-29 10:00:00,169.54,169.74,169.25,169.67,18046.0,166.0415,166.2374,165.7575,166.1688,18046.0
2023-06-29 10:10:00,169.66,170.39,169.57,170.21,7344.0,166.159,166.874,166.0709,166.6977,7344.0
2023-06-29 10:20:00,170.28,170.5,169.98,170.17,9843.0,166.7662,166.9817,166.4724,166.6585,9843.0
2023-06-29 10:30:00,170.15,170.18,169.77,169.96,8538.0,166.6389,166.6683,166.2667,166.4528,8538.0
2023-06-29 10:40:00,169.97,170.12,169.45,169.77,8473.0,166.4626,166.6095,165.9533,166.2667,8473.0
2023-06-29 10:50:00,169.78,169.91,169.71,169.77,10516.0,166.2765,166.4039,166.208,166.2667,10516.0
2023-06-29 11:00:00,169.76,170.35,169.75,170.34,25094.0,166.257,166.8348,166.2472,166.825,25094.0
2023-06-29 11:10:00,170.31,170.52,170.2,170.5,12578.0,166.7956,167.0013,166.6879,166.9817,12578.0
2023-06-29 11:20:00,170.52,170.68,170.4,170.66,18914.0,167.0013,167.158,166.8837,167.1384,18914.0
2023-06-29 11:30:00,170.65,170.7,170.33,170.42,9428.0,167.1286,167.1776,166.8152,166.9033,9428.0
2023-06-29 11:40:00,170.48,170.62,170.24,170.44,8010.0,166.9621,167.0992,166.727,166.9229,8010.0
2023-06-29 11:50:00,170.48,170.64,170.45,170.59,10085.0,166.9621,167.1188,166.9327,167.0698,10085.0
2023-06-29 12:00:00,170.62,170.67,170.32,170.63,11312.0,167.0992,167.1482,166.8054,167.109,11312.0
2023-06-29 12:10:00,170.62,170.86,170.54,170.86,6769.0,167.0992,167.3343,167.0209,167.3343,6769.0
2023-06-29 12:20:00,170.84,171.22,170.84,171.21,8458.0,167.3147,167.6868,167.3147,167.677,8458.0
2023-06-29 12:30:00,171.19,171.21,171.0,171.08,6045.0,167.6574,167.677,167.4714,167.5497,6045.0
2023-06-29 12:40:00,171.09,171.25,171.03,171.21,7133.0,167.5595,167.7162,167.5007,167.677,7133.0
2023-06-29 12:50:00,171.21,171.32,171.02,171.1,9184.0,167.677,167.7848,167.491,167.5693,9184.0
2023-06-29 13:00:00,171.08,171.22,170.83,171.02,7124.0,167.5497,167.6868,167.3049,167.491,7124.0
2023-06-29 13:10:00,170.98,171.14,170.95,171.1,7693.0,167.4518,167.6085,167.4224,167.5693,7693.0
2023-06-29 13:20:00,171.13,171.35,171.11,171.22,7700.0,167.5987,167.8141,167.5791,167.6868,7700.0
2023-06-29 13:30:00,171.21,171.42,171.17,171.25,8809.0,167.677,167.8827,167.6379,167.7162,8809.0
2023-06-29 13:40:00,171.26,171.36,170.99,171.06,8342.0,167.726,167.8239,167.4616,167.5301,8342.0
2023-06-29 13:50:00,171.04,171.13,170.73,170.89,7493.0,167.5105,167.5987,167.2069,167.3636,7493.0
2023-06-29 14:00:00,170.86,170.91,170.52,170.59,11059.0,167.3343,167.3832,167.0013,167.0698,11059.0
2023-06-29 14:10:00,170.55,170.79,170.44,170.77,5915.0,167.0306,167.2657,166.9229,167.2461,5915.0
2023-06-29 14:20:00,170.72,170.88,170.72,170.88,11819.0,167.1971,167.3538,167.1971,167.3538,11819.0
2023-06-29 14:30:00,170.9,170.9,170.66,170.71,21074.0,167.3734,167.3734,167.1384,167.1873,21074.0
2023-06-29 14:40:00,170.69,170.69,170.47,170.5,16916.0,167.1678,167.1678,166.9523,166.9817,16916.0
2023-06-29 14:50:00,170.48,170.89,170.47,170.89,14741.0,166.9621,167.3636,166.9523,167.3636,14741.0
2023-06-29 15:00:00,170.93,171.49,170.92,171.47,19826.0,167.4028,167.9513,167.393,167.9317,19826.0
2023-06-29 15:10:00,171.5,171.62,171.4,171.62,27295.0,167.961,168.0786,167.8631,168.0786,27295.0
2023-06-29 15:20:00,171.63,171.77,171.59,171.69,17639.0,168.0884,168.2255,168.0492,168.1471,17639.0
2023-06-29 15:30:00,171.67,171.67,171.5,171.58,26993.0,168.1275,168.1275,167.961,168.0394,26993.0
2023-06-29 15:40:00,171.59,171.66,171.48,171.6,44760.0,168.0492,168.1177,167.9415,168.059,44760.0
2023-06-29 15:50:00,171.56,171.91,171.42,171.88,115963.0,168.0198,168.3626,167.8827,168.3332,115963.0
2023-06-30 09:30:00,173.29,174.68,173.28,174.57,48607.0,169.7141,171.0754,169.7043,170.9677,48607.0
2023-06-30 09:40:00,174.48,174.59,173.8,173.95,18892.0,170.8796,170.9873,170.2136,170.3605,18892.0
2023-06-30 09:50:00,173.93,173.94,173.23,173.23,18031.0,170.3409,170.3507,169.6553,169.6553,18031.0
2023-06-30 10:00:00,173.31,173.74,173.25,173.47,18724.0,169.7337,170.1548,169.6749,169.8904,18724.0
2023-06-30 10:10:00,173.5,173.64,173.36,173.47,7144.0,169.9198,170.0569,169.7827,169.8904,7144.0
2023-06-30 10:20:00,173.47,173.56,173.34,173.35,13144.0,169.8904,169.9785,169.7631,169.7729,13144.0
2023-06-30 10:30:00,173.43,173.57,173.05,173.09,11856.0,169.8512,169.9883,169.4791,169.5182,11856.0
2023-06-30 10:40:00,173.0,173.22,172.64,172.71,34668.0,169.4301,169.6456,169.0775,169.1461,34668.0
2023-06-30 10:50:00,172.72,173.03,172.7,172.89,17970.0,169.1559,169.4595,169.1363,169.3224,17970.0
2023-06-30 11:00:00,172.93,173.17,172.92,173.03,10377.0,169.3615,169.5966,169.3517,169.4595,10377.0
2023-06-30 11:10:00,173.09,173.3,172.88,172.92,11917.0,169.5182,169.7239,169.3126,169.3517,11917.0
2023-06-30 11:20:00,172.94,173.01,172.71,172.85,8465.0,169.3713,169.4399,169.1461,169.2832,8465.0
2023-06-30 11:30:00,172.8,172.8,172.61,172.62,5775.0,169.2342,169.2342,169.0481,169.0579,5775.0
2023-06-30 11:40:00,172.56,172.59,172.19,172.36,11376.0,168.9992,169.0286,168.6368,168.8033,11376.0
2023-06-30 11:50:00,172.3,172.37,172.01,172.15,12344.0,168.7445,168.8131,168.4605,168.5976,12344.0
2023-06-30 12:00:00,172.15,172.27,172.09,172.16,9775.0,168.5976,168.7152,168.5389,168.6074,9775.0
2023-06-30 12:10:00,172.16,172.51,172.15,172.5,17545.0,168.6074,168.9502,168.5976,168.9404,17545.0
2023-06-30 12:20:00,172.47,172.61,172.24,172.46,18744.0,168.911,169.0481,168.6858,168.9012,18744.0
2023-06-30 12:30:00,172.45,172.6,172.2,172.29,8160.0,168.8914,169.0383,168.6466,168.7347,8160.0
2023-06-30 12:40:00,172.28,172.4,172.09,172.15,12081.0,168.7249,168.8425,168.5389,168.5976,12081.0
2023-06-30 12:50:00,172.11,172.41,172.09,172.36,14988.0,168.5585,168.8523,168.5389,168.8033,14988.0
2023-06-30 13:00:00,172.31,172.41,172.13,172.26,12026.0,168.7543,168.8523,168.578,168.7054,12026.0
2023-06-30 13:10:00,172.24,172.35,172.15,172.27,7428.0,168.6858,168.7935,168.5976,168.7152,7428.0
2023-06-30 13:20:00,172.28,172.36,172.07,172.19,27617.0,168.7249,168.8033,168.5193,168.6368,27617.0
2023-06-30 13:30:00,172.12,172.22,171.85,171.85,12890.0,168.5683,168.6662,168.3038,168.3038,12890.0
2023-06-30 13:40:00,171.84,171.91,171.67,171.86,11232.0,168.294,168.3626,168.1275,168.3136,11232.0
2023-06-30 13:50:00,171.84,172.34,171.83,172.34,17552.0,168.294,168.7837,168.2842,168.7837,17552.0
2023-06-30 14:00:00,172.34,172.43,172.19,172.22,24426.0,168.7837,168.8719,168.6368,168.6662,24426.0
2023-06-30 14:10:00,172.14,172.4,172.06,172.38,29129.0,168.5878,168.8425,168.5095,168.8229,29129.0
2023-06-30 14:20:00,172.37,172.7,172.34,172.63,20697.0,168.8131,169.1363,168.7837,169.0677,20697.0
2023-06-30 14:30:00,172.65,172.77,172.49,172.72,21033.0,169.0873,169.2048,168.9306,169.1559,21033.0
2023-06-30 14:40:00,172.72,172.75,172.59,172.73,9218.0,169.1559,169.1853,169.0286,169.1657,9218.0
2023-06-30 14:50:00,172.74,172.74,172.54,172.74,14671.0,169.1755,169.1755,168.9796,169.1755,14671.0
2023-06-30 15:00:00,172.74,172.81,172.63,172.73,21211.0,169.1755,169.244,169.0677,169.1657,21211.0
2023-06-30 15:10:00,172.77,172.9,172.7,172.7,17841.0,169.2048,169.3322,169.1363,169.1363,17841.0
2023-06-30 15:20:00,172.72,172.72,172.41,172.62,16497.0,169.1559,169.1559,168.8523,169.0579,16497.0
2023-06-30 15:30:00,172.63,172.63,172.47,172.57,22684.0,169.0677,169.0677,168.911,169.009,22684.0
2023-06-30 15:40:00,172.59,172.61,172.14,172.26,39102.0,169.0286,169.0481,168.5878,168.7054,39102.0
2023-06-30 15:50:00,172.24,172.63,172.07,172.08,188465.0,168.6858,169.0677,168.5193,168.5291,188465.0
2023-07-03 09:30:00,170.53,170.53,169.16,169.17,52450.0,167.0111,167.0111,165.6693,165.6791,52450.0
2023-07-03 09:40:00,169.12,169.95,168.69,169.95,26997.0,165.6302,166.443,165.209,166.443,26997.0
2023-07-03 09:50:00,170.1,170.51,170.0,170.41,10775.0,166.5899,166.9915,166.492,166.8935,10775.0
2023-07-03 10:00:00,170.53,170.65,170.26,170.5,20257.0,167.0111,167.1286,166.7466,166.9817,20257.0
2023-07-03 10:10:00,170.46,170.49,169.63,169.63,13458.0,166.9425,166.9719,166.1296,166.1296,13458.0
2023-07-03 10:20:00,169.7,170.21,169.64,170.06,15871.0,166.1982,166.6977,166.1394,166.5508,15871.0
2023-07-03 10:30:00,170.06,170.55,170.02,170.22,16000.0,166.5508,167.0306,166.5116,166.7075,16000.0
2023-07-03 10:40:00,170.25,170.26,169.78,169.89,18273.0,166.7368,166.7466,166.2765,166.3843,18273.0
2023-07-03 10:50:00,169.88,170.37,169.75,170.02,17081.0,166.3745,166.8544,166.2472,166.5116,17081.0
2023-07-03 11:00:00,170.14,170.2,169.97,170.17,10809.0,166.6291,166.6879,166.4626,166.6585,10809.0
2023-07-03 11:10:00,170.16,170.19,169.69,169.69,13109.0,166.6487,166.6781,166.1884,166.1884,13109.0
2023-07-03 11:20:00,169.67,169.84,169.64,169.77,13074.0,166.1688,166.3353,166.1394,166.2667,13074.0
2023-07-03 11:30:00,169.77,169.89,169.61,169.71,11666.0,166.2667,166.3843,166.11,166.208,11666.0
2023-07-03 11:40:00,169.76,169.76,169.55,169.56,5320.0,166.257,166.257,166.0513,166.0611,5320.0
2023-07-03 11:50:00,169.55,169.89,169.55,169.81,8299.0,166.0513,166.3843,166.0513,166.3059,8299.0
2023-07-03 12:00:00,169.84,170.18,169.83,170.06,12349.0,166.3353,166.6683,166.3255,166.5508,12349.0
2023-07-03 12:10:00,170.03,170.28,169.89,170.27,11206.0,166.5214,166.7662,166.3843,166.7564,11206.0
2023-07-03 12:20:00,170.3,170.46,170.22,170.45,9809.0,166.7858,166.9425,166.7075,166.9327,9809.0
2023-07-03 12:30:00,170.53,170.53,170.4,170.43,7794.0,167.0111,167.0111,166.8837,166.9131,7794.0
2023-07-03 12:40:00,170.42,170.7,170.4,170.55,9541.0,166.9033,167.1776,166.8837,167.0306,9541.0
2023-07-03 12:50:00,170.48,170.53,170.03,170.03,32377.0,166.9621,167.0111,166.5214,166.5214,32377.0
2023-07-05 09:30:00,169.2,169.4,167.8,168.27,62301.0,165.7085,165.9044,164.3374,164.7977,62301.0
2023-07-05 09:40:00,168.37,168.77,167.47,167.85,18223.0,164.8956,165.2874,164.0142,164.3864,18223.0
2023-07-05 09:50:00,167.97,169.2,167.91,169.2,16573.0,164.5039,165.7085,164.4451,165.7085,16573.0
2023-07-05 10:00:00,169.13,169.2,168.47,168.58,19525.0,165.64,165.7085,164.9936,165.1013,19525.0
2023-07-05 10:10:00,168.62,168.77,168.36,168.58,27964.0,165.1405,165.2874,164.8858,165.1013,27964.0
2023-07-05 10:20:00,168.6,168.71,168.25,168.71,24171.0,165.1209,165.2286,164.7781,165.2286,24171.0
2023-07-05 10:30:00,168.69,168.99,168.68,168.75,18464.0,165.209,165.5028,165.1992,165.2678,18464.0
2023-07-05 10:40:00,168.78,168.87,168.29,168.48,26187.0,165.2972,165.3853,164.8173,165.0034,26187.0
2023-07-05 10:50:00,168.48,168.75,168.45,168.75,26173.0,165.0034,165.2678,164.974,165.2678,26173.0
2023-07-05 11:00:00,168.78,169.31,168.67,169.29,16086.0,165.2972,165.8162,165.1894,165.7966,16086.0
2023-07-05 11:10:00,169.26,169.27,168.95,169.09,10507.0,165.7673,165.7771,165.4637,165.6008,10507.0
2023-07-05 11:20:00,169.14,169.5,169.1,169.38,11107.0,165.6497,166.0023,165.6106,165.8848,11107.0
2023-07-05 11:30:00,169.37,169.6,169.37,169.45,13633.0,165.875,166.1003,165.875,165.9533,13633.0
2023-07-05 11:40:00,169.42,169.69,169.4,169.68,22153.0,165.924,166.1884,165.9044,166.1786,22153.0
2023-07-05 11:50:00,169.64,169.72,169.49,169.68,62035.0,166.1394,166.2178,165.9925,166.1786,62035.0
2023-07-05 12:00:00,169.6,169.67,169.36,169.61,12605.0,166.1003,166.1688,165.8652,166.11,12605.0
2023-07-05 12:10:00,169.64,169.64,169.09,169.17,11857.0,166.1394,166.1394,165.6008,165.6791,11857.0
2023-07-05 12:20:00,169.2,169.26,169.0,169.0,10342.0,165.7085,165.7673,165.5126,165.5126,10342.0
2023-07-05 12:30:00,169.0,169.03,168.7,168.87,16355.0,165.5126,165.542,165.2188,165.3853,16355.0
2023-07-05 12:40:00,168.95,168.96,168.83,168.96,9673.0,165.4637,165.4735,165.3461,165.4735,9673.0
2023-07-05 12:50:00,168.99,169.05,168.84,168.93,6870.0,165.5028,165.5616,165.3559,165.4441,6870.0
2023-07-05 13:00:00,168.92,169.03,168.79,168.79,9435.0,165.4343,165.542,165.307,165.307,9435.0
2023-07-05 13:10:00,168.77,168.95,168.71,168.9,10408.0,165.2874,165.4637,165.2286,165.4147,10408.0
2023-07-05 13:20:00,168.88,169.07,168.88,168.92,4334.0,165.3951,165.5812,165.3951,165.4343,4334.0
2023-07-05 13:30:00,168.93,168.97,168.83,168.96,7586.0,165.4441,165.4833,165.3461,165.4735,7586.0
2023-07-05 13:40:00,168.97,168.99,168.86,168.97,7470.0,165.4833,165.5028,165.3755,165.4833,7470.0
2023-07-05 13:50:00,168.95,168.97,168.83,168.96,5059.0,165.4637,165.4833,165.3461,165.4735,5059.0
2023-07-05 14:00:00,168.95,169.12,168.93,169.0,9735.0,165.4637,165.6302,165.4441,165.5126,9735.0
2023-07-05 14:10:00,169.0,169.11,168.63,168.73,12757.0,165.5126,165.6204,165.1503,165.2482,12757.0
2023-07-05 14:20:00,168.67,168.83,168.6,168.75,7080.0,165.1894,165.3461,165.1209,165.2678,7080.0
2023-07-05 14:30:00,168.75,168.91,168.73,168.91,7061.0,165.2678,165.4245,165.2482,165.4245,7061.0
2023-07-05 14:40:00,168.88,169.15,168.87,169.08,14995.0,165.3951,165.6595,165.3853,165.591,14995.0
2023-07-05 14:50:00,169.12,169.29,169.05,169.25,17940.0,165.6302,165.7966,165.5616,165.7575,17940.0
2023-07-05 15:00:00,169.23,169.33,169.2,169.3,6800.0,165.7379,165.8358,165.7085,165.8064,6800.0
2023-07-05 15:10:00,169.31,169.4,169.26,169.4,17770.0,165.8162,165.9044,165.7673,165.9044,17770.0
2023-07-05 15:20:00,169.38,169.41,169.28,169.37,15422.0,165.8848,165.9142,165.7869,165.875,15422.0
2023-07-05 15:30:00,169.38,169.41,169.25,169.3,18143.0,165.8848,165.9142,165.7575,165.8064,18143.0
2023-07-05 15:40:00,169.29,169.33,168.95,169.01,27873.0,165.7966,165.8358,165.4637,165.5224,27873.0
2023-07-05 15:50:00,169.02,169.45,169.0,169.38,97497.0,165.5322,165.9533,165.5126,165.8848,97497.0
2023-07-06 09:30:00,167.63,168.5,167.08,168.49,64995.0,164.1709,165.023,163.6323,165.0132,64995.0
2023-07-06 09:40:00,168.34,168.95,168.15,168.83,23393.0,164.8663,165.4637,164.6802,165.3461,23393.0
2023-07-06 09:50:00,168.91,169.73,168.85,169.65,18383.0,165.4245,166.2276,165.3657,166.1492,18383.0
2023-07-06 10:00:00,169.64,169.64,168.8,168.94,20961.0,166.1394,166.1394,165.3168,165.4539,20961.0
2023-07-06 10:10:00,168.88,168.98,168.23,168.48,32643.0,165.3951,165.493,164.7585,165.0034,32643.0
2023-07-06 10:20:00,168.53,168.57,168.2,168.3,20419.0,165.0523,165.0915,164.7291,164.8271,20419.0
2023-07-06 10:30:00,168.28,168.41,167.85,167.98,16158.0,164.8075,164.9348,164.3864,164.5137,16158.0
2023-07-06 10:40:00,167.95,167.98,167.78,167.8,20030.0,164.4843,164.5137,164.3178,164.3374,20030.0
2023-07-06 10:50:00,167.76,168.1,167.76,167.95,13465.0,164.2982,164.6312,164.2982,164.4843,13465.0
2023-07-06 11:00:00,167.95,168.14,167.85,167.95,12270.0,164.4843,164.6704,164.3864,164.4843,12270.0
2023-07-06 11:10:00,167.89,168.27,167.88,168.06,13770.0,164.4255,164.7977,164.4157,164.592,13770.0
2023-07-06 11:20:00,168.06,168.16,167.91,168.01,7745.0,164.592,164.69,164.4451,164.5431,7745.0
2023-07-06 11:30:00,167.92,168.24,167.91,168.15,8466.0,164.4549,164.7683,164.4451,164.6802,8466.0
2023-07-06 11:40:00,168.21,168.53,168.21,168.43,14072.0,164.7389,165.0523,164.7389,164.9544,14072.0
2023-07-06 11:50:00,168.45,168.58,168.41,168.49,29329.0,164.974,165.1013,164.9348,165.0132,29329.0
2023-07-06 12:00:00,168.47,168.74,168.46,168.74,14535.0,164.9936,165.258,164.9838,165.258,14535.0
2023-07-06 12:10:00,168.77,168.79,168.45,168.46,16270.0,165.2874,165.307,164.974,164.9838,16270.0
2023-07-06 12:20:00,168.42,168.61,168.42,168.54,13648.0,164.9446,165.1307,164.9446,165.0621,13648.0
2023-07-06 12:30:00,168.53,168.61,168.45,168.45,7055.0,165.0523,165.1307,164.974,164.974,7055.0
2023-07-06 12:40:00,168.52,168.73,168.51,168.72,6849.0,165.0425,165.2482,165.0327,165.2384,6849.0
2023-07-06 12:50:00,168.74,168.78,168.64,168.73,8538.0,165.258,165.2972,165.1601,165.2482,8538.0
2023-07-06 13:00:00,168.72,168.92,168.67,168.84,7631.0,165.2384,165.4343,165.1894,165.3559,7631.0
2023-07-06 13:10:00,168.82,168.82,168.7,168.76,10159.0,165.3363,165.3363,165.2188,165.2776,10159.0
2023-07-06 13:20:00,168.76,168.92,168.76,168.82,9240.0,165.2776,165.4343,165.2776,165.3363,9240.0
2023-07-06 13:30:00,168.79,168.97,168.73,168.87,13975.0,165.307,165.4833,165.2482,165.3853,13975.0
2023-07-06 13:40:00,168.87,168.88,168.6,168.71,9142.0,165.3853,165.3951,165.1209,165.2286,9142.0
2023-07-06 13:50:00,168.72,168.78,168.62,168.75,8587.0,165.2384,165.2972,165.1405,165.2678,8587.0
2023-07-06 14:00:00,168.75,168.82,168.67,168.8,10941.0,165.2678,165.3363,165.1894,165.3168,10941.0
2023-07-06 14:10:00,168.8,168.8,168.44,168.48,11411.0,165.3168,165.3168,164.9642,165.0034,11411.0
2023-07-06 14:20:00,168.44,168.65,168.39,168.48,12195.0,164.9642,165.1699,164.9152,165.0034,12195.0
2023-07-06 14:30:00,168.48,168.63,168.46,168.62,6471.0,165.0034,165.1503,164.9838,165.1405,6471.0
2023-07-06 14:40:00,168.62,168.82,168.58,168.78,8910.0,165.1405,165.3363,165.1013,165.2972,8910.0
2023-07-06 14:50:00,168.77,168.93,168.75,168.89,15012.0,165.2874,165.4441,165.2678,165.4049,15012.0
2023-07-06 15:00:00,168.9,168.9,168.6,168.6,11722.0,165.4147,165.4147,165.1209,165.1209,11722.0
2023-07-06 15:10:00,168.59,168.68,168.56,168.68,14065.0,165.1111,165.1992,165.0817,165.1992,14065.0
2023-07-06 15:20:00,168.72,168.88,168.71,168.77,9186.0,165.2384,165.3951,165.2286,165.2874,9186.0
2023-07-06 15:30:00,168.75,168.75,168.54,168.57,14595.0,165.2678,165.2678,165.0621,165.0915,14595.0
2023-07-06 15:40:00,168.57,168.65,168.49,168.62,18948.0,165.0915,165.1699,165.0132,165.1405,18948.0
2023-07-06 15:50:00,168.65,168.67,168.41,168.47,89777.0,165.1699,165.1894,164.9348,164.9936,89777.0
2023-07-07 09:30:00,168.23,168.32,167.36,167.87,40875.0,164.7585,164.8467,163.9065,164.406,40875.0
2023-07-07 09:40:00,168.01,168.35,167.89,168.35,16712.0,164.5431,164.876,164.4255,164.876,16712.0
2023-07-07 09:50:00,168.43,168.64,168.25,168.32,13407.0,164.9544,165.1601,164.7781,164.8467,13407.0
2023-07-07 10:00:00,168.34,168.36,167.89,167.89,33154.0,164.8663,164.8858,164.4255,164.4255,33154.0
2023-07-07 10:10:00,167.88,167.94,167.35,167.62,30018.0,164.4157,164.4745,163.8967,164.1611,30018.0
2023-07-07 10:20:00,167.62,167.95,167.48,167.79,12126.0,164.1611,164.4843,164.024,164.3276,12126.0
2023-07-07 10:30:00,167.64,167.84,167.37,167.68,8420.0,164.1807,164.3766,163.9163,164.2199,8420.0
2023-07-07 10:40:00,167.65,167.81,167.43,167.44,8477.0,164.1905,164.3472,163.975,163.9848,8477.0
2023-07-07 10:50:00,167.4,167.4,167.08,167.21,27356.0,163.9456,163.9456,163.6323,163.7596,27356.0
2023-07-07 11:00:00,167.2,167.2,166.8,166.91,8870.0,163.7498,163.7498,163.358,163.4658,8870.0
2023-07-07 11:10:00,166.84,166.87,166.0,166.32,15653.0,163.3972,163.4266,162.5745,162.8879,15653.0
2023-07-07 11:20:00,166.34,166.49,166.16,166.3,9988.0,162.9075,163.0544,162.7312,162.8683,9988.0
2023-07-07 11:30:00,166.31,166.88,166.3,166.68,7971.0,162.8781,163.4364,162.8683,163.2405,7971.0
2023-07-07 11:40:00,166.67,166.75,166.55,166.58,6975.0,163.2307,163.3091,163.1132,163.1426,6975.0
2023-07-07 11:50:00,166.6,166.6,166.32,166.5,15134.0,163.1622,163.1622,162.8879,163.0642,15134.0
2023-07-07 12:00:00,166.48,166.77,166.47,166.77,8370.0,163.0446,163.3287,163.0348,163.3287,8370.0
2023-07-07 12:10:00,166.84,167.0,166.72,166.98,11032.0,163.3972,163.5539,163.2797,163.5343,11032.0
2023-07-07 12:20:00,166.99,167.17,166.96,167.16,7063.0,163.5441,163.7204,163.5147,163.7106,7063.0
2023-07-07 12:30:00,167.19,167.68,167.12,167.68,16425.0,163.74,164.2199,163.6714,164.2199,16425.0
2023-07-07 12:40:00,167.68,167.68,167.44,167.57,10393.0,164.2199,164.2199,163.9848,164.1121,10393.0
2023-07-07 12:50:00,167.57,167.77,167.5,167.75,9184.0,164.1121,164.308,164.0436,164.2884,9184.0
2023-07-07 13:00:00,167.77,168.04,167.77,167.93,7318.0,164.308,164.5724,164.308,164.4647,7318.0
2023-07-07 13:10:00,167.9,167.95,167.76,167.88,6731.0,164.4353,164.4843,164.2982,164.4157,6731.0
2023-07-07 13:20:00,167.88,168.11,167.87,168.01,9546.0,164.4157,164.641,164.406,164.5431,9546.0
2023-07-07 13:30:00,167.98,168.09,167.56,167.68,8112.0,164.5137,164.6214,164.1023,164.2199,8112.0
2023-07-07 13:40:00,167.71,167.84,167.69,167.71,6725.0,164.2493,164.3766,164.2297,164.2493,6725.0
2023-07-07 13:50:00,167.73,167.73,167.44,167.48,16199.0,164.2688,164.2688,163.9848,164.024,16199.0
2023-07-07 14:00:00,167.49,167.54,167.4,167.46,8346.0,164.0338,164.0828,163.9456,164.0044,8346.0
2023-07-07 14:10:00,167.43,167.62,167.39,167.6,9981.0,163.975,164.1611,163.9359,164.1415,9981.0
2023-07-07 14:20:00,167.57,167.86,167.55,167.81,12165.0,164.1121,164.3962,164.0926,164.3472,12165.0
2023-07-07 14:30:00,167.84,167.87,167.66,167.75,9307.0,164.3766,164.406,164.2003,164.2884,9307.0
2023-07-07 14:40:00,167.75,167.79,167.65,167.72,9169.0,164.2884,164.3276,164.1905,164.259,9169.0
2023-07-07 14:50:00,167.74,167.75,167.52,167.6,13020.0,164.2786,164.2884,164.0632,164.1415,13020.0
2023-07-07 15:00:00,167.57,167.67,167.52,167.6,16051.0,164.1121,164.2101,164.0632,164.1415,16051.0
2023-07-07 15:10:00,167.62,167.79,167.48,167.5,10878.0,164.1611,164.3276,164.024,164.0436,10878.0
2023-07-07 15:20:00,167.49,167.83,167.48,167.72,21971.0,164.0338,164.3668,164.024,164.259,21971.0
2023-07-07 15:30:00,167.72,167.96,167.69,167.7,13397.0,164.259,164.4941,164.2297,164.2395,13397.0
2023-07-07 15:40:00,167.7,167.79,167.39,167.47,22207.0,164.2395,164.3276,163.9359,164.0142,22207.0
2023-07-07 15:50:00,167.45,167.63,167.03,167.15,67053.0,163.9946,164.1709,163.5833,163.7008,67053.0
2023-07-10 09:30:00,166.79,168.75,166.4,168.15,29632.0,163.3482,165.2678,162.9663,164.6802,29632.0
2023-07-10 09:40:00,168.29,169.73,168.25,169.73,10534.0,164.8173,166.2276,164.7781,166.2276,10534.0
2023-07-10 09:50:00,169.73,170.03,169.47,169.67,28671.0,166.2276,166.5214,165.9729,166.1688,28671.0
2023-07-10 10:00:00,169.67,169.95,169.54,169.57,13379.0,166.1688,166.443,166.0415,166.0709,13379.0
2023-07-10 10:10:00,169.43,169.46,169.01,169.14,11341.0,165.9338,165.9631,165.5224,165.6497,11341.0
2023-07-10 10:20:00,169.25,169.29,168.9,168.95,12205.0,165.7575,165.7966,165.4147,165.4637,12205.0
2023-07-10 10:30:00,168.87,169.1,168.71,169.09,13501.0,165.3853,165.6106,165.2286,165.6008,13501.0
2023-07-10 10:40:00,169.13,169.26,169.04,169.14,15603.0,165.64,165.7673,165.5518,165.6497,15603.0
2023-07-10 10:50:00,169.14,169.32,169.13,169.31,13977.0,165.6497,165.826,165.64,165.8162,13977.0
2023-07-10 11:00:00,169.31,169.32,169.09,169.2,8461.0,165.8162,165.826,165.6008,165.7085,8461.0
2023-07-10 11:10:00,169.14,169.33,169.08,169.21,13161.0,165.6497,165.8358,165.591,165.7183,13161.0
2023-07-10 11:20:00,169.23,169.96,169.23,169.89,11489.0,165.7379,166.4528,165.7379,166.3843,11489.0
2023-07-10 11:30:00,169.89,169.99,169.84,169.85,11149.0,166.3843,166.4822,166.3353,166.3451,11149.0
2023-07-10 11:40:00,169.86,169.9,169.7,169.74,12884.0,166.3549,166.3941,166.1982,166.2374,12884.0
2023-07-10 11:50:00,169.78,170.37,169.74,170.18,10019.0,166.2765,166.8544,166.2374,166.6683,10019.0
2023-07-10 12:00:00,170.13,170.13,169.77,169.78,6706.0,166.6193,166.6193,166.2667,166.2765,6706.0
2023-07-10 12:10:00,169.82,170.05,169.82,170.05,8468.0,166.3157,166.541,166.3157,166.541,8468.0
2023-07-10 12:20:00,170.09,170.27,170.08,170.24,8374.0,166.5801,166.7564,166.5703,166.727,8374.0
2023-07-10 12:30:00,170.24,170.53,170.12,170.12,9591.0,166.727,167.0111,166.6095,166.6095,9591.0
2023-07-10 12:40:00,170.1,170.35,170.02,170.35,7193.0,166.5899,166.8348,166.5116,166.8348,7193.0
2023-07-10 12:50:00,170.32,170.32,170.0,170.23,9185.0,166.8054,166.8054,166.492,166.7173,9185.0
2023-07-10 13:00:00,170.25,170.3,170.07,170.21,8901.0,166.7368,166.7858,166.5606,166.6977,8901.0
2023-07-10 13:10:00,170.25,170.25,169.9,169.9,15036.0,166.7368,166.7368,166.3941,166.3941,15036.0
2023-07-10 13:20:00,169.94,170.04,169.67,169.93,20590.0,166.4332,166.5312,166.1688,166.4234,20590.0
2023-07-10 13:30:00,169.96,170.01,169.61,169.61,9485.0,166.4528,166.5018,166.11,166.11,9485.0
2023-07-10 13:40:00,169.68,169.92,169.6,169.68,5104.0,166.1786,166.4136,166.1003,166.1786,5104.0
2023-07-10 13:50:00,169.74,169.85,169.71,169.78,7398.0,166.2374,166.3451,166.208,166.2765,7398.0
2023-07-10 14:00:00,169.78,169.78,169.56,169.58,5436.0,166.2765,166.2765,166.0611,166.0807,5436.0
2023-07-10 14:10:00,169.55,169.71,169.52,169.59,6693.0,166.0513,166.208,166.0219,166.0905,6693.0
2023-07-10 14:20:00,169.59,169.69,169.56,169.57,6038.0,166.0905,166.1884,166.0611,166.0709,6038.0
2023-07-10 14:30:00,169.67,169.75,169.57,169.64,10534.0,166.1688,166.2472,166.0709,166.1394,10534.0
2023-07-10 14:40:00,169.62,169.81,169.58,169.68,11425.0,166.1198,166.3059,166.0807,166.1786,11425.0
2023-07-10 14:50:00,169.68,169.93,169.68,169.9,9633.0,166.1786,166.4234,166.1786,166.3941,9633.0
2023-07-10 15:00:00,169.89,169.89,169.69,169.72,11556.0,166.3843,166.3843,166.1884,166.2178,11556.0
2023-07-10 15:10:00,169.7,169.78,169.56,169.59,10947.0,166.1982,166.2765,166.0611,166.0905,10947.0
2023-07-10 15:20:00,169.6,169.83,169.58,169.8,9914.0,166.1003,166.3255,166.0807,166.2961,9914.0
2023-07-10 15:30:00,169.71,169.73,169.53,169.64,11984.0,166.208,166.2276,166.0317,166.1394,11984.0
2023-07-10 15:40:00,169.68,169.76,169.61,169.62,21899.0,166.1786,166.257,166.11,166.1198,21899.0
2023-07-10 15:50:00,169.62,170.24,169.55,170.24,147855.0,166.1198,166.727,166.0513,166.727,147855.0
2023-07-11 09:30:00,170.54,171.24,170.2,170.93,33842.0,167.0209,167.7064,166.6879,167.4028,33842.0
2023-07-11 09:40:00,170.94,171.27,170.44,171.27,10577.0,167.4126,167.7358,166.9229,167.7358,10577.0
2023-07-11 09:50:00,171.3,171.35,171.09,171.35,12954.0,167.7652,167.8141,167.5595,167.8141,12954.0
2023-07-11 10:00:00,171.46,171.46,170.46,170.56,14007.0,167.9219,167.9219,166.9425,167.0404,14007.0
2023-07-11 10:10:00,170.49,170.63,170.21,170.5,9259.0,166.9719,167.109,166.6977,166.9817,9259.0
2023-07-11 10:20:00,170.53,170.6,170.1,170.23,9787.0,167.0111,167.0796,166.5899,166.7173,9787.0
2023-07-11 10:30:00,170.16,170.3,170.04,170.16,12107.0,166.6487,166.7858,166.5312,166.6487,12107.0
2023-07-11 10:40:00,170.21,170.37,170.08,170.37,56567.0,166.6977,166.8544,166.5703,166.8544,56567.0
2023-07-11 10:50:00,170.37,170.48,170.34,170.44,11988.0,166.8544,166.9621,166.825,166.9229,11988.0
2023-07-11 11:00:00,170.49,170.49,170.18,170.24,9475.0,166.9719,166.9719,166.6683,166.727,9475.0
2023-07-11 11:10:00,170.25,170.27,169.88,169.96,14056.0,166.7368,166.7564,166.3745,166.4528,14056.0
2023-07-11 11:20:00,169.99,170.14,169.69,169.8,6117.0,166.4822,166.6291,166.1884,166.2961,6117.0
2023-07-11 11:30:00,169.76,169.9,169.66,169.88,8246.0,166.257,166.3941,166.159,166.3745,8246.0
2023-07-11 11:40:00,169.89,170.12,169.89,170.11,7146.0,166.3843,166.6095,166.3843,166.5997,7146.0
2023-07-11 11:50:00,170.03,170.43,170.03,170.26,6009.0,166.5214,166.9131,166.5214,166.7466,6009.0
2023-07-11 12:00:00,170.36,170.37,170.07,170.09,6758.0,166.8446,166.8544,166.5606,166.5801,6758.0
2023-07-11 12:10:00,170.13,170.33,170.13,170.22,4588.0,166.6193,166.8152,166.6193,166.7075,4588.0
2023-07-11 12:20:00,170.29,170.32,169.86,169.89,3696.0,166.776,166.8054,166.3549,166.3843,3696.0
2023-07-11 12:30:00,169.93,170.1,169.91,169.91,4054.0,166.4234,166.5899,166.4039,166.4039,4054.0
2023-07-11 12:40:00,169.88,169.94,169.71,169.74,5070.0,166.3745,166.4332,166.208,166.2374,5070.0
2023-07-11 12:50:00,169.76,169.89,169.66,169.74,5864.0,166.257,166.3843,166.159,166.2374,5864.0
2023-07-11 13:00:00,169.71,169.95,169.69,169.9,3515.0,166.208,166.443,166.1884,166.3941,3515.0
2023-07-11 13:10:00,169.88,169.88,169.71,169.71,5293.0,166.3745,166.3745,166.208,166.208,5293.0
2023-07-11 13:20:00,169.78,169.78,169.68,169.76,4779.0,166.2765,166.2765,166.1786,166.257,4779.0
2023-07-11 13:30:00,169.78,169.82,169.51,169.82,7509.0,166.2765,166.3157,166.0121,166.3157,7509.0
2023-07-11 13:40:00,169.87,169.94,169.62,169.74,6866.0,166.3647,166.4332,166.1198,166.2374,6866.0
2023-07-11 13:50:00,169.72,169.81,169.62,169.76,8275.0,166.2178,166.3059,166.1198,166.257,8275.0
2023-07-11 14:00:00,169.78,170.11,169.77,170.02,7655.0,166.2765,166.5997,166.2667,166.5116,7655.0
2023-07-11 14:10:00,170.02,170.02,169.78,169.81,5397.0,166.5116,166.5116,166.2765,166.3059,5397.0
2023-07-11 14:20:00,169.74,169.75,169.45,169.64,7608.0,166.2374,166.2472,165.9533,166.1394,7608.0
2023-07-11 14:30:00,169.66,169.79,169.58,169.76,6275.0,166.159,166.2863,166.0807,166.257,6275.0
2023-07-11 14:40:00,169.82,170.02,169.81,169.93,5787.0,166.3157,166.5116,166.3059,166.4234,5787.0
2023-07-11 14:50:00,169.95,170.02,169.85,169.99,6069.0,166.443,166.5116,166.3451,166.4822,6069.0
2023-07-11 15:00:00,170.03,170.1,169.93,170.01,8270.0,166.5214,166.5899,166.4234,166.5018,8270.0
2023-07-11 15:10:00,169.98,170.17,169.94,170.17,7578.0,166.4724,166.6585,166.4332,166.6585,7578.0
2023-07-11 15:20:00,170.19,170.49,169.91,169.95,27042.0,166.6781,166.9719,166.4039,166.443,27042.0
2023-07-11 15:30:00,169.97,169.97,169.68,169.93,14740.0,166.4626,166.4626,166.1786,166.4234,14740.0
2023-07-11 15:40:00,169.95,170.44,169.89,170.43,26499.0,166.443,166.9229,166.3843,166.9131,26499.0
2023-07-11 15:50:00,170.44,170.52,169.97,170.17,134225.0,166.9229,167.0013,166.4626,166.6585,134225.0
2023-07-12 09:30:00,171.95,172.5,170.65,170.68,38006.0,168.4018,168.9404,167.1286,167.158,38006.0
2023-07-12 09:40:00,170.52,171.7,170.51,171.47,13861.0,167.0013,168.1569,166.9915,167.9317,13861.0
2023-07-12 09:50:00,171.49,171.95,171.44,171.53,14477.0,167.9513,168.4018,167.9023,167.9904,14477.0
2023-07-12 10:00:00,171.59,172.37,171.41,172.03,26570.0,168.0492,168.8131,167.8729,168.4801,26570.0
2023-07-12 10:10:00,172.12,172.79,172.1,172.78,15167.0,168.5683,169.2244,168.5487,169.2146,15167.0
2023-07-12 10:20:00,172.77,173.09,172.52,172.94,16146.0,169.2048,169.5182,168.96,169.3713,16146.0
2023-07-12 10:30:00,172.94,172.96,172.59,172.6,14214.0,169.3713,169.3909,169.0286,169.0383,14214.0
2023-07-12 10:40:00,172.68,172.77,172.37,172.5,9843.0,169.1167,169.2048,168.8131,168.9404,9843.0
2023-07-12 10:50:00,172.55,172.58,172.23,172.5,11302.0,168.9894,169.0188,168.676,168.9404,11302.0
2023-07-12 11:00:00,172.51,172.86,172.48,172.62,14373.0,168.9502,169.293,168.9208,169.0579,14373.0
2023-07-12 11:10:00,172.61,172.76,172.44,172.58,11066.0,169.0481,169.195,168.8816,169.0188,11066.0
2023-07-12 11:20:00,172.52,172.77,172.37,172.51,39302.0,168.96,169.2048,168.8131,168.9502,39302.0
2023-07-12 11:30:00,172.53,172.72,172.34,172.34,13702.0,168.9698,169.1559,168.7837,168.7837,13702.0
2023-07-12 11:40:00,172.34,172.67,172.08,172.62,15302.0,168.7837,169.1069,168.5291,169.0579,15302.0
2023-07-12 11:50:00,172.66,172.7,172.2,172.29,13105.0,169.0971,169.1363,168.6466,168.7347,13105.0
2023-07-12 12:00:00,172.27,172.37,172.18,172.24,8738.0,168.7152,168.8131,168.627,168.6858,8738.0
2023-07-12 12:10:00,172.2,172.55,172.06,172.06,11207.0,168.6466,168.9894,168.5095,168.5095,11207.0
2023-07-12 12:20:00,172.14,172.2,171.98,171.98,7349.0,168.5878,168.6466,168.4311,168.4311,7349.0
2023-07-12 12:30:00,171.94,172.22,171.91,172.22,7492.0,168.392,168.6662,168.3626,168.6662,7492.0
2023-07-12 12:40:00,172.2,172.2,171.87,172.02,9487.0,168.6466,168.6466,168.3234,168.4703,9487.0
2023-07-12 12:50:00,171.98,172.02,171.85,171.91,6695.0,168.4311,168.4703,168.3038,168.3626,6695.0
2023-07-12 13:00:00,171.94,172.22,171.92,172.2,10608.0,168.392,168.6662,168.3724,168.6466,10608.0
2023-07-12 13:10:00,172.2,172.34,172.18,172.29,8218.0,168.6466,168.7837,168.627,168.7347,8218.0
2023-07-12 13:20:00,172.32,172.48,172.32,172.41,11145.0,168.7641,168.9208,168.7641,168.8523,11145.0
2023-07-12 13:30:00,172.43,172.51,172.31,172.47,12465.0,168.8719,168.9502,168.7543,168.911,12465.0
2023-07-12 13:40:00,172.46,172.46,172.02,172.11,4801.0,168.9012,168.9012,168.4703,168.5585,4801.0
2023-07-12 13:50:00,172.12,172.26,172.03,172.25,8674.0,168.5683,168.7054,168.4801,168.6956,8674.0
2023-07-12 14:00:00,172.24,172.24,171.91,172.13,4880.0,168.6858,168.6858,168.3626,168.578,4880.0
2023-07-12 14:10:00,172.05,172.15,171.93,171.98,6744.0,168.4997,168.5976,168.3822,168.4311,6744.0
2023-07-12 14:20:00,172.0,172.07,171.83,171.88,9393.0,168.4507,168.5193,168.2842,168.3332,9393.0
2023-07-12 14:30:00,171.84,172.26,171.82,172.26,10479.0,168.294,168.7054,168.2744,168.7054,10479.0
2023-07-12 14:40:00,172.16,172.33,172.11,172.26,16434.0,168.6074,168.7739,168.5585,168.7054,16434.0
2023-07-12 14:50:00,172.27,172.3,172.09,172.2,11202.0,168.7152,168.7445,168.5389,168.6466,11202.0
2023-07-12 15:00:00,172.2,172.4,172.19,172.39,20732.0,168.6466,168.8425,168.6368,168.8327,20732.0
2023-07-12 15:10:00,172.38,172.38,172.15,172.15,27072.0,168.8229,168.8229,168.5976,168.5976,27072.0
2023-07-12 15:20:00,172.11,172.11,171.57,171.75,15591.0,168.5585,168.5585,168.0296,168.2059,15591.0
2023-07-12 15:30:00,171.73,172.03,171.71,171.96,25688.0,168.1863,168.4801,168.1667,168.4116,25688.0
2023-07-12 15:40:00,171.96,172.12,171.89,171.91,41199.0,168.4116,168.5683,168.343,168.3626,41199.0
2023-07-12 15:50:00,171.89,172.0,171.7,171.91,80157.0,168.343,168.4507,168.1569,168.3626,80157.0
2023-07-13 09:30:00,172.41,172.63,171.84,172.25,36310.0,168.8523,169.0677,168.294,168.6956,36310.0
2023-07-13 09:40:00,172.19,172.84,172.11,172.48,9322.0,168.6368,169.2734,168.5585,168.9208,9322.0
2023-07-13 09:50:00,172.5,172.97,172.5,172.9,27293.0,168.9404,169.4007,168.9404,169.3322,27293.0
2023-07-13 10:00:00,172.92,172.92,172.55,172.63,6288.0,169.3517,169.3517,168.9894,169.0677,6288.0
2023-07-13 10:10:00,172.67,172.69,172.12,172.26,21259.0,169.1069,169.1265,168.5683,168.7054,21259.0
2023-07-13 10:20:00,172.25,172.36,172.08,172.3,9428.0,168.6956,168.8033,168.5291,168.7445,9428.0
2023-07-13 10:30:00,172.2,172.34,172.0,172.08,9203.0,168.6466,168.7837,168.4507,168.5291,9203.0
2023-07-13 10:40:00,171.95,171.95,171.72,171.76,8398.0,168.4018,168.4018,168.1765,168.2157,8398.0
2023-07-13 10:50:00,171.82,172.32,171.81,172.27,7106.0,168.2744,168.7641,168.2646,168.7152,7106.0
2023-07-13 11:00:00,172.31,172.37,171.95,171.97,18505.0,168.7543,168.8131,168.4018,168.4213,18505.0
2023-07-13 11:10:00,171.97,172.08,171.78,171.95,11403.0,168.4213,168.5291,168.2353,168.4018,11403.0
2023-07-13 11:20:00,171.91,172.06,171.9,172.0,6227.0,168.3626,168.5095,168.3528,168.4507,6227.0
2023-07-13 11:30:00,171.93,171.95,171.65,171.69,4995.0,168.3822,168.4018,168.1079,168.1471,4995.0
2023-07-13 11:40:00,171.65,171.74,171.54,171.66,5984.0,168.1079,168.1961,168.0002,168.1177,5984.0
2023-07-13 11:50:00,171.64,171.72,171.57,171.64,6297.0,168.0982,168.1765,168.0296,168.0982,6297.0
2023-07-13 12:00:00,171.67,172.05,171.61,171.9,10724.0,168.1275,168.4997,168.0688,168.3528,10724.0
2023-07-13 12:10:00,171.82,172.04,171.57,171.58,18630.0,168.2744,168.4899,168.0296,168.0394,18630.0
2023-07-13 12:20:00,171.58,171.58,171.29,171.31,12552.0,168.0394,168.0394,167.7554,167.775,12552.0
2023-07-13 12:30:00,171.31,171.52,171.25,171.25,7549.0,167.775,167.9806,167.7162,167.7162,7549.0
2023-07-13 12:40:00,171.32,171.49,171.26,171.27,9248.0,167.7848,167.9513,167.726,167.7358,9248.0
2023-07-13 12:50:00,171.26,171.43,171.18,171.42,15586.0,167.726,167.8925,167.6476,167.8827,15586.0
2023-07-13 13:00:00,171.49,171.49,171.17,171.23,3338.0,167.9513,167.9513,167.6379,167.6966,3338.0
2023-07-13 13:10:00,171.26,171.45,171.23,171.42,3413.0,167.726,167.9121,167.6966,167.8827,3413.0
2023-07-13 13:20:00,171.46,171.6,171.44,171.51,4379.0,167.9219,168.059,167.9023,167.9708,4379.0
2023-07-13 13:30:00,171.56,171.67,171.52,171.59,5501.0,168.0198,168.1275,167.9806,168.0492,5501.0
2023-07-13 13:40:00,171.52,171.93,171.52,171.93,6999.0,167.9806,168.3822,167.9806,168.3822,6999.0
2023-07-13 13:50:00,171.94,172.07,171.9,171.91,14158.0,168.392,168.5193,168.3528,168.3626,14158.0
2023-07-13 14:00:00,171.89,172.05,171.88,172.04,6228.0,168.343,168.4997,168.3332,168.4899,6228.0
2023-07-13 14:10:00,172.0,172.07,171.72,171.72,10003.0,168.4507,168.5193,168.1765,168.1765,10003.0
2023-07-13 14:20:00,171.72,171.8,171.47,171.54,9379.0,168.1765,168.2549,167.9317,168.0002,9379.0
2023-07-13 14:30:00,171.46,171.66,171.36,171.46,7759.0,167.9219,168.1177,167.8239,167.9219,7759.0
2023-07-13 14:40:00,171.45,171.53,171.42,171.48,4252.0,167.9121,167.9904,167.8827,167.9415,4252.0
2023-07-13 14:50:00,171.52,171.53,171.4,171.47,6521.0,167.9806,167.9904,167.8631,167.9317,6521.0
2023-07-13 15:00:00,171.5,171.56,171.2,171.27,13280.0,167.961,168.0198,167.6672,167.7358,13280.0
2023-07-13 15:10:00,171.31,171.57,171.19,171.55,11490.0,167.775,168.0296,167.6574,168.01,11490.0
2023-07-13 15:20:00,171.59,171.66,171.55,171.66,4693.0,168.0492,168.1177,168.01,168.1177,4693.0
2023-07-13 15:30:00,171.69,171.82,171.35,171.4,26190.0,168.1471,168.2744,167.8141,167.8631,26190.0
2023-07-13 15:40:00,171.36,171.49,171.31,171.32,65536.0,167.8239,167.9513,167.775,167.7848,65536.0
2023-07-13 15:50:00,171.39,171.44,170.94,170.95,64226.0,167.8533,167.9023,167.4126,167.4224,64226.0
2023-07-14 09:30:00,171.66,172.25,171.12,172.05,53221.0,168.1177,168.6956,167.5889,168.4997,53221.0
2023-07-14 09:40:00,171.94,172.18,171.31,171.36,29612.0,168.392,168.627,167.775,167.8239,29612.0
2023-07-14 09:50:00,171.43,172.11,171.3,172.11,22746.0,167.8925,168.5585,167.7652,168.5585,22746.0
2023-07-14 10:00:00,172.05,172.09,171.57,172.05,45888.0,168.4997,168.5389,168.0296,168.4997,45888.0
2023-07-14 10:10:00,172.02,172.21,171.84,171.84,34792.0,168.4703,168.6564,168.294,168.294,34792.0
2023-07-14 10:20:00,171.81,171.85,171.22,171.58,17795.0,168.2646,168.3038,167.6868,168.0394,17795.0
2023-07-14 10:30:00,171.59,172.02,171.54,171.99,19777.0,168.0492,168.4703,168.0002,168.4409,19777.0
2023-07-14 10:40:00,172.05,172.13,171.8,171.9,21834.0,168.4997,168.578,168.2549,168.3528,21834.0
2023-07-14 10:50:00,171.9,172.41,171.66,172.3,144514.0,168.3528,168.8523,168.1177,168.7445,144514.0
2023-07-14 11:00:00,172.27,172.9,172.27,172.66,61129.0,168.7152,169.3322,168.7152,169.0971,61129.0
2023-07-14 11:10:00,172.63,172.75,172.45,172.58,13590.0,169.0677,169.1853,168.8914,169.0188,13590.0
2023-07-14 11:20:00,172.51,172.62,172.32,172.5,20275.0,168.9502,169.0579,168.7641,168.9404,20275.0
2023-07-14 11:30:00,172.58,172.75,172.42,172.58,9674.0,169.0188,169.1853,168.8621,169.0188,9674.0
2023-07-14 11:40:00,172.58,172.61,172.33,172.4,8028.0,169.0188,169.0481,168.7739,168.8425,8028.0
2023-07-14 11:50:00,172.4,172.58,172.35,172.57,10578.0,168.8425,169.0188,168.7935,169.009,10578.0
2023-07-14 12:00:00,172.6,172.71,172.45,172.58,21036.0,169.0383,169.1461,168.8914,169.0188,21036.0
2023-07-14 12:10:00,172.54,172.57,172.43,172.54,12373.0,168.9796,169.009,168.8719,168.9796,12373.0
2023-07-14 12:20:00,172.56,172.66,172.37,172.41,8718.0,168.9992,169.0971,168.8131,168.8523,8718.0
2023-07-14 12:30:00,172.38,172.59,172.29,172.53,8337.0,168.8229,169.0286,168.7347,168.9698,8337.0
2023-07-14 12:40:00,172.56,172.6,172.43,172.59,10772.0,168.9992,169.0383,168.8719,169.0286,10772.0
2023-07-14 12:50:00,172.63,172.69,172.56,172.63,11421.0,169.0677,169.1265,168.9992,169.0677,11421.0
2023-07-14 13:00:00,172.67,173.33,172.56,173.33,71505.0,169.1069,169.7533,168.9992,169.7533,71505.0
2023-07-14 13:10:00,173.37,173.37,172.92,173.02,17096.0,169.7925,169.7925,169.3517,169.4497,17096.0
2023-07-14 13:20:00,173.02,173.1,172.64,172.9,20123.0,169.4497,169.528,169.0775,169.3322,20123.0
2023-07-14 13:30:00,172.94,173.05,172.64,172.72,70166.0,169.3713,169.4791,169.0775,169.1559,70166.0
2023-07-14 13:40:00,172.72,172.79,172.46,172.52,28219.0,169.1559,169.2244,168.9012,168.96,28219.0
2023-07-14 13:50:00,172.45,172.72,172.39,172.6,48093.0,168.8914,169.1559,168.8327,169.0383,48093.0
2023-07-14 14:00:00,172.6,172.64,172.39,172.44,40142.0,169.0383,169.0775,168.8327,168.8816,40142.0
2023-07-14 14:10:00,172.43,172.98,172.38,172.98,35115.0,168.8719,169.4105,168.8229,169.4105,35115.0
2023-07-14 14:20:00,172.99,173.03,172.54,172.82,37252.0,169.4203,169.4595,168.9796,169.2538,37252.0
2023-07-14 14:30:00,172.85,172.85,172.43,172.6,67902.0,169.2832,169.2832,168.8719,169.0383,67902.0
2023-07-14 14:40:00,172.62,172.97,172.61,172.92,38516.0,169.0579,169.4007,169.0481,169.3517,38516.0
2023-07-14 14:50:00,172.9,172.95,172.52,172.66,30707.0,169.3322,169.3811,168.96,169.0971,30707.0
2023-07-14 15:00:00,172.66,172.7,172.35,172.5,18833.0,169.0971,169.1363,168.7935,168.9404,18833.0
2023-07-14 15:10:00,172.51,172.71,172.44,172.58,39512.0,168.9502,169.1461,168.8816,169.0188,39512.0
2023-07-14 15:20:00,172.58,172.72,172.44,172.56,38805.0,169.0188,169.1559,168.8816,168.9992,38805.0
2023-07-14 15:30:00,172.6,172.6,172.37,172.45,23106.0,169.0383,169.0383,168.8131,168.8914,23106.0
2023-07-14 15:40:00,172.45,172.49,172.23,172.33,28574.0,168.8914,168.9306,168.676,168.7739,28574.0
2023-07-14 15:50:00,172.3,172.42,171.88,172.29,151482.0,168.7445,168.8621,168.3332,168.7347,151482.0
2023-07-17 09:30:00,172.52,172.52,170.17,170.45,45833.0,168.96,168.96,166.6585,166.9327,45833.0
2023-07-17 09:40:00,170.54,170.72,170.07,170.46,11768.0,167.0209,167.1971,166.5606,166.9425,11768.0
2023-07-17 09:50:00,170.56,171.6,170.56,171.2,14935.0,167.0404,168.059,167.0404,167.6672,14935.0
2023-07-17 10:00:00,171.32,171.34,170.93,171.24,29546.0,167.7848,167.8043,167.4028,167.7064,29546.0
2023-07-17 10:10:00,171.17,171.4,170.94,171.4,14497.0,167.6379,167.8631,167.4126,167.8631,14497.0
2023-07-17 10:20:00,171.4,171.66,171.2,171.41,18794.0,167.8631,168.1177,167.6672,167.8729,18794.0
2023-07-17 10:30:00,171.4,171.44,171.15,171.44,20902.0,167.8631,167.9023,167.6183,167.9023,20902.0
2023-07-17 10:40:00,171.48,171.53,171.29,171.36,19665.0,167.9415,167.9904,167.7554,167.8239,19665.0
2023-07-17 10:50:00,171.42,171.47,170.96,171.11,27709.0,167.8827,167.9317,167.4322,167.5791,27709.0
2023-07-17 11:00:00,171.22,171.22,170.85,170.91,12349.0,167.6868,167.6868,167.3245,167.3832,12349.0
2023-07-17 11:10:00,170.98,171.27,170.97,171.22,14308.0,167.4518,167.7358,167.442,167.6868,14308.0
2023-07-17 11:20:00,171.24,171.45,171.08,171.34,15635.0,167.7064,167.9121,167.5497,167.8043,15635.0
2023-07-17 11:30:00,171.3,171.43,171.19,171.25,13027.0,167.7652,167.8925,167.6574,167.7162,13027.0
2023-07-17 11:40:00,171.28,171.32,171.13,171.26,8122.0,167.7456,167.7848,167.5987,167.726,8122.0
2023-07-17 11:50:00,171.34,171.34,171.19,171.3,14309.0,167.8043,167.8043,167.6574,167.7652,14309.0
2023-07-17 12:00:00,171.3,171.36,170.96,171.11,27949.0,167.7652,167.8239,167.4322,167.5791,27949.0
2023-07-17 12:10:00,171.09,171.15,170.76,170.79,11947.0,167.5595,167.6183,167.2363,167.2657,11947.0
2023-07-17 12:20:00,170.77,170.95,170.5,170.5,14497.0,167.2461,167.4224,166.9817,166.9817,14497.0
2023-07-17 12:30:00,170.48,170.55,170.42,170.46,21515.0,166.9621,167.0306,166.9033,166.9425,21515.0
2023-07-17 12:40:00,170.47,170.72,170.46,170.61,16239.0,166.9523,167.1971,166.9425,167.0894,16239.0
2023-07-17 12:50:00,170.6,170.69,170.54,170.68,11214.0,167.0796,167.1678,167.0209,167.158,11214.0
2023-07-17 13:00:00,170.66,170.66,170.14,170.17,15112.0,167.1384,167.1384,166.6291,166.6585,15112.0
2023-07-17 13:10:00,170.19,170.37,170.19,170.3,14304.0,166.6781,166.8544,166.6781,166.7858,14304.0
2023-07-17 13:20:00,170.31,170.35,170.11,170.31,11769.0,166.7956,166.8348,166.5997,166.7956,11769.0
2023-07-17 13:30:00,170.32,170.38,169.9,169.97,16157.0,166.8054,166.8642,166.3941,166.4626,16157.0
2023-07-17 13:40:00,169.96,170.01,169.82,170.0,16620.0,166.4528,166.5018,166.3157,166.492,16620.0
2023-07-17 13:50:00,170.0,170.05,169.79,170.05,9229.0,166.492,166.541,166.2863,166.541,9229.0
2023-07-17 14:00:00,170.05,170.05,169.84,169.91,11543.0,166.541,166.541,166.3353,166.4039,11543.0
2023-07-17 14:10:00,169.9,170.1,169.76,169.76,15020.0,166.3941,166.5899,166.257,166.257,15020.0
2023-07-17 14:20:00,169.78,170.07,169.68,170.02,19469.0,166.2765,166.5606,166.1786,166.5116,19469.0
2023-07-17 14:30:00,169.99,170.01,169.83,169.92,18874.0,166.4822,166.5018,166.3255,166.4136,18874.0
2023-07-17 14:40:00,169.95,170.21,169.89,170.14,28139.0,166.443,166.6977,166.3843,166.6291,28139.0
2023-07-17 14:50:00,170.14,170.15,170.0,170.12,23052.0,166.6291,166.6389,166.492,166.6095,23052.0
2023-07-17 15:00:00,170.14,170.52,170.13,170.36,22650.0,166.6291,167.0013,166.6193,166.8446,22650.0
2023-07-17 15:10:00,170.33,170.72,170.31,170.71,21725.0,166.8152,167.1971,166.7956,167.1873,21725.0
2023-07-17 15:20:00,170.71,171.09,170.48,170.98,52812.0,167.1873,167.5595,166.9621,167.4518,52812.0
2023-07-17 15:30:00,170.96,171.01,170.75,170.83,22221.0,167.4322,167.4812,167.2265,167.3049,22221.0
2023-07-17 15:40:00,170.86,171.11,170.84,170.99,32681.0,167.3343,167.5791,167.3147,167.4616,32681.0
2023-07-17 15:50:00,170.97,171.1,170.55,170.73,93683.0,167.442,167.5693,167.0306,167.2069,93683.0
2023-07-18 09:30:00,170.46,170.47,169.67,170.14,26422.0,166.9425,166.9523,166.1688,166.6291,26422.0
2023-07-18 09:40:00,170.24,170.51,169.82,170.33,7776.0,166.727,166.9915,166.3157,166.8152,7776.0
2023-07-18 09:50:00,170.34,170.42,170.1,170.38,6498.0,166.825,166.9033,166.5899,166.8642,6498.0
2023-07-18 10:00:00,170.38,170.84,170.38,170.42,12942.0,166.8642,167.3147,166.8642,166.9033,12942.0
2023-07-18 10:10:00,170.46,170.48,169.97,170.09,9131.0,166.9425,166.9621,166.4626,166.5801,9131.0
2023-07-18 10:20:00,170.23,170.43,170.1,170.24,10279.0,166.7173,166.9131,166.5899,166.727,10279.0
2023-07-18 10:30:00,170.24,170.24,169.98,170.05,7744.0,166.727,166.727,166.4724,166.541,7744.0
2023-07-18 10:40:00,170.03,170.3,169.86,170.26,9735.0,166.5214,166.7858,166.3549,166.7466,9735.0
2023-07-18 10:50:00,170.31,170.48,170.11,170.27,7875.0,166.7956,166.9621,166.5997,166.7564,7875.0
2023-07-18 11:00:00,170.27,170.42,170.26,170.36,5594.0,166.7564,166.9033,166.7466,166.8446,5594.0
2023-07-18 11:10:00,170.36,170.54,170.36,170.5,10018.0,166.8446,167.0209,166.8446,166.9817,10018.0
2023-07-18 11:20:00,170.5,170.76,170.46,170.75,8082.0,166.9817,167.2363,166.9425,167.2265,8082.0
2023-07-18 11:30:00,170.75,170.76,170.38,170.47,9554.0,167.2265,167.2363,166.8642,166.9523,9554.0
2023-07-18 11:40:00,170.51,170.54,170.1,170.4,11024.0,166.9915,167.0209,166.5899,166.8837,11024.0
2023-07-18 11:50:00,170.33,170.4,170.19,170.37,7644.0,166.8152,166.8837,166.6781,166.8544,7644.0
2023-07-18 12:00:00,170.37,170.41,170.08,170.16,8291.0,166.8544,166.8935,166.5703,166.6487,8291.0
2023-07-18 12:10:00,170.14,170.14,169.92,169.99,8194.0,166.6291,166.6291,166.4136,166.4822,8194.0
2023-07-18 12:20:00,170.0,170.01,169.48,169.58,8520.0,166.492,166.5018,165.9827,166.0807,8520.0
2023-07-18 12:30:00,169.57,169.58,169.23,169.3,6574.0,166.0709,166.0807,165.7379,165.8064,6574.0
2023-07-18 12:40:00,169.31,169.58,169.14,169.54,7593.0,165.8162,166.0807,165.6497,166.0415,7593.0
2023-07-18 12:50:00,169.5,170.07,169.5,170.06,6342.0,166.0023,166.5606,166.0023,166.5508,6342.0
2023-07-18 13:00:00,170.0,170.18,169.97,170.03,7345.0,166.492,166.6683,166.4626,166.5214,7345.0
2023-07-18 13:10:00,170.04,170.35,170.02,170.02,6525.0,166.5312,166.8348,166.5116,166.5116,6525.0
2023-07-18 13:20:00,170.01,170.07,169.85,169.97,4886.0,166.5018,166.5606,166.3451,166.4626,4886.0
2023-07-18 13:30:00,169.97,169.98,169.72,169.72,3987.0,166.4626,166.4724,166.2178,166.2178,3987.0
2023-07-18 13:40:00,169.77,170.05,169.73,170.05,8981.0,166.2667,166.541,166.2276,166.541,8981.0
2023-07-18 13:50:00,170.05,170.42,170.01,170.32,8627.0,166.541,166.9033,166.5018,166.8054,8627.0
2023-07-18 14:00:00,170.3,170.65,170.3,170.33,10471.0,166.7858,167.1286,166.7858,166.8152,10471.0
2023-07-18 14:10:00,170.37,170.65,170.31,170.54,13747.0,166.8544,167.1286,166.7956,167.0209,13747.0
2023-07-18 14:20:00,170.47,170.64,170.44,170.63,17281.0,166.9523,167.1188,166.9229,167.109,17281.0
2023-07-18 14:30:00,170.63,170.68,170.17,170.31,21082.0,167.109,167.158,166.6585,166.7956,21082.0
2023-07-18 14:40:00,170.29,170.81,170.28,170.74,17050.0,166.776,167.2853,166.7662,167.2167,17050.0
2023-07-18 14:50:00,170.71,170.82,170.61,170.75,9026.0,167.1873,167.2951,167.0894,167.2265,9026.0
2023-07-18 15:00:00,170.74,170.81,170.61,170.78,6167.0,167.2167,167.2853,167.0894,167.2559,6167.0
2023-07-18 15:10:00,170.76,170.96,170.72,170.93,11057.0,167.2363,167.4322,167.1971,167.4028,11057.0
2023-07-18 15:20:00,170.93,171.1,170.85,171.05,10149.0,167.4028,167.5693,167.3245,167.5203,10149.0
2023-07-18 15:30:00,171.07,171.27,170.98,171.22,14622.0,167.5399,167.7358,167.4518,167.6868,14622.0
2023-07-18 15:40:00,171.24,171.49,171.21,171.37,15224.0,167.7064,167.9513,167.677,167.8337,15224.0
2023-07-18 15:50:00,171.4,171.46,170.98,171.14,71187.0,167.8631,167.9219,167.4518,167.6085,71187.0
2023-07-19 09:30:00,172.0,173.07,171.85,172.84,123436.0,168.4507,169.4986,168.3038,169.2734,123436.0
2023-07-19 09:40:00,172.64,172.66,171.88,172.24,17600.0,169.0775,169.0971,168.3332,168.6858,17600.0
2023-07-19 09:50:00,172.25,172.6,172.25,172.5,8973.0,168.6956,169.0383,168.6956,168.9404,8973.0
2023-07-19 10:00:00,172.38,172.69,172.36,172.47,25699.0,168.8229,169.1265,168.8033,168.911,25699.0
2023-07-19 10:10:00,172.4,172.62,172.02,172.16,8348.0,168.8425,169.0579,168.4703,168.6074,8348.0
2023-07-19 10:20:00,172.19,172.3,171.92,172.05,26241.0,168.6368,168.7445,168.3724,168.4997,26241.0
2023-07-19 10:30:00,172.08,172.44,172.06,172.18,8675.0,168.5291,168.8816,168.5095,168.627,8675.0
2023-07-19 10:40:00,172.12,172.24,171.78,172.08,17612.0,168.5683,168.6858,168.2353,168.5291,17612.0
2023-07-19 10:50:00,172.09,172.1,171.46,171.72,26818.0,168.5389,168.5487,167.9219,168.1765,26818.0
2023-07-19 11:00:00,171.72,171.78,171.46,171.46,8284.0,168.1765,168.2353,167.9219,167.9219,8284.0
2023-07-19 11:10:00,171.48,171.66,171.33,171.56,4491.0,167.9415,168.1177,167.7946,168.0198,4491.0
2023-07-19 11:20:00,171.59,171.6,171.17,171.36,8891.0,168.0492,168.059,167.6379,167.8239,8891.0
2023-07-19 11:30:00,171.5,171.66,171.31,171.59,7133.0,167.961,168.1177,167.775,168.0492,7133.0
2023-07-19 11:40:00,171.64,171.96,171.53,171.9,10132.0,168.0982,168.4116,167.9904,168.3528,10132.0
2023-07-19 11:50:00,171.91,172.4,171.79,172.35,32289.0,168.3626,168.8425,168.2451,168.7935,32289.0
2023-07-19 12:00:00,172.35,172.44,172.17,172.26,24330.0,168.7935,168.8816,168.6172,168.7054,24330.0
2023-07-19 12:10:00,172.24,172.35,172.14,172.25,51583.0,168.6858,168.7935,168.5878,168.6956,51583.0
2023-07-19 12:20:00,172.25,172.32,171.79,172.03,113761.0,168.6956,168.7641,168.2451,168.4801,113761.0
2023-07-19 12:30:00,172.03,172.04,171.8,172.0,57961.0,168.4801,168.4899,168.2549,168.4507,57961.0
2023-07-19 12:40:00,171.96,172.03,171.79,171.87,50551.0,168.4116,168.4801,168.2451,168.3234,50551.0
2023-07-19 12:50:00,171.9,172.0,171.87,171.95,6056.0,168.3528,168.4507,168.3234,168.4018,6056.0
2023-07-19 13:00:00,171.92,172.07,171.82,171.91,11260.0,168.3724,168.5193,168.2744,168.3626,11260.0
2023-07-19 13:10:00,171.92,171.94,171.83,171.84,7698.0,168.3724,168.392,168.2842,168.294,7698.0
2023-07-19 13:20:00,171.82,171.86,171.54,171.58,10716.0,168.2744,168.3136,168.0002,168.0394,10716.0
2023-07-19 13:30:00,171.58,171.58,171.32,171.42,12556.0,168.0394,168.0394,167.7848,167.8827,12556.0
2023-07-19 13:40:00,171.38,171.48,171.3,171.34,11341.0,167.8435,167.9415,167.7652,167.8043,11341.0
2023-07-19 13:50:00,171.3,171.67,171.29,171.51,35039.0,167.7652,168.1275,167.7554,167.9708,35039.0
2023-07-19 14:00:00,171.52,171.57,171.08,171.09,9815.0,167.9806,168.0296,167.5497,167.5595,9815.0
2023-07-19 14:10:00,171.09,171.09,170.66,170.76,10691.0,167.5595,167.5595,167.1384,167.2363,10691.0
2023-07-19 14:20:00,170.81,171.05,170.78,170.91,9062.0,167.2853,167.5203,167.2559,167.3832,9062.0
2023-07-19 14:30:00,170.93,171.21,170.93,171.12,35082.0,167.4028,167.677,167.4028,167.5889,35082.0
2023-07-19 14:40:00,171.09,171.19,171.03,171.04,11483.0,167.5595,167.6574,167.5007,167.5105,11483.0
2023-07-19 14:50:00,171.06,171.43,171.05,171.43,8270.0,167.5301,167.8925,167.5203,167.8925,8270.0
2023-07-19 15:00:00,171.42,171.58,171.27,171.54,17272.0,167.8827,168.0394,167.7358,168.0002,17272.0
2023-07-19 15:10:00,171.52,171.55,171.44,171.53,16302.0,167.9806,168.01,167.9023,167.9904,16302.0
2023-07-19 15:20:00,171.57,171.59,171.42,171.44,22879.0,168.0296,168.0492,167.8827,167.9023,22879.0
2023-07-19 15:30:00,171.43,171.43,171.17,171.35,23252.0,167.8925,167.8925,167.6379,167.8141,23252.0
2023-07-19 15:40:00,171.39,171.43,171.11,171.16,36788.0,167.8533,167.8925,167.5791,167.6281,36788.0
2023-07-19 15:50:00,171.17,171.2,170.83,170.9,131245.0,167.6379,167.6672,167.3049,167.3734,131245.0
2023-07-20 09:30:00,170.88,172.31,170.85,171.43,56462.0,167.7195,169.1231,167.6901,168.2594,56462.0
2023-07-20 09:40:00,171.28,171.63,170.84,170.85,15270.0,168.1121,168.4557,167.6803,167.6901,15270.0
2023-07-20 09:50:00,170.85,170.85,170.01,170.34,14987.0,167.6901,167.6901,166.8656,167.1895,14987.0
2023-07-20 10:00:00,170.24,170.77,170.16,170.3,17451.0,167.0914,167.6116,167.0129,167.1503,17451.0
2023-07-20 10:10:00,170.25,170.63,170.04,170.1,23389.0,167.1012,167.4742,166.8951,166.954,23389.0
2023-07-20 10:20:00,170.1,170.58,170.1,170.5,23461.0,166.954,167.4251,166.954,167.3466,23461.0
2023-07-20 10:30:00,170.58,171.26,170.56,171.02,22120.0,167.4251,168.0925,167.4055,167.8569,22120.0
2023-07-20 10:40:00,170.99,171.66,170.94,171.46,23167.0,167.8275,168.4851,167.7784,168.2888,23167.0
2023-07-20 10:50:00,171.36,171.83,171.2,171.75,59891.0,168.1907,168.652,168.0336,168.5734,59891.0
2023-07-20 11:00:00,171.75,172.0,171.57,171.68,16064.0,168.5734,168.8188,168.3968,168.5047,16064.0
2023-07-20 11:10:00,171.72,171.83,171.41,171.46,14346.0,168.544,168.652,168.2397,168.2888,14346.0
2023-07-20 11:20:00,171.44,171.68,171.15,171.5,18175.0,168.2692,168.5047,167.9845,168.3281,18175.0
2023-07-20 11:30:00,171.58,171.95,171.58,171.92,69250.0,168.4066,168.7697,168.4066,168.7403,69250.0
2023-07-20 11:40:00,171.95,172.0,171.75,171.93,24902.0,168.7697,168.8188,168.5734,168.7501,24902.0
2023-07-20 11:50:00,171.91,172.06,171.75,171.99,27337.0,168.7305,168.8777,168.5734,168.809,27337.0
2023-07-20 12:00:00,172.0,172.01,171.47,171.5,219724.0,168.8188,168.8286,168.2986,168.3281,219724.0
2023-07-20 12:10:00,171.5,172.0,171.44,171.56,100052.0,168.3281,168.8188,168.2692,168.387,100052.0
2023-07-20 12:20:00,171.58,171.62,171.0,171.06,37136.0,168.4066,168.4459,167.8373,167.8962,37136.0
2023-07-20 12:30:00,171.04,171.36,170.9,171.0,79075.0,167.8766,168.1907,167.7392,167.8373,79075.0
2023-07-20 12:40:00,170.98,171.36,170.8,171.36,54500.0,167.8177,168.1907,167.641,168.1907,54500.0
2023-07-20 12:50:00,171.38,171.47,170.81,171.47,89758.0,168.2103,168.2986,167.6508,168.2986,89758.0
2023-07-20 13:00:00,171.44,171.86,171.29,171.37,56309.0,168.2692,168.6814,168.122,168.2005,56309.0
2023-07-20 13:10:00,171.34,171.82,171.23,171.78,36169.0,168.171,168.6422,168.0631,168.6029,36169.0
2023-07-20 13:20:00,171.83,171.84,171.31,171.46,19880.0,168.652,168.6618,168.1416,168.2888,19880.0
2023-07-20 13:30:00,171.42,171.58,171.3,171.33,20266.0,168.2496,168.4066,168.1318,168.1612,20266.0
2023-07-20 13:40:00,171.36,171.53,171.2,171.51,28903.0,168.1907,168.3575,168.0336,168.3379,28903.0
2023-07-20 13:50:00,171.52,171.53,170.57,170.65,70214.0,168.3477,168.3575,167.4153,167.4938,70214.0
2023-07-20 14:00:00,170.65,171.18,170.43,171.03,23291.0,167.4938,168.014,167.2779,167.8668,23291.0
2023-07-20 14:10:00,171.01,171.03,170.59,170.87,38365.0,167.8471,167.8668,167.4349,167.7097,38365.0
2023-07-20 14:20:00,170.91,170.94,170.45,170.55,12100.0,167.749,167.7784,167.2975,167.3956,12100.0
2023-07-20 14:30:00,170.57,170.98,170.57,170.91,16473.0,167.4153,167.8177,167.4153,167.749,16473.0
2023-07-20 14:40:00,170.89,171.09,170.83,170.87,17006.0,167.7294,167.9257,167.6705,167.7097,17006.0
2023-07-20 14:50:00,170.79,171.02,170.69,170.97,25655.0,167.6312,167.8569,167.5331,167.8079,25655.0
2023-07-20 15:00:00,170.99,171.28,170.85,171.27,37248.0,167.8275,168.1121,167.6901,168.1023,37248.0
2023-07-20 15:10:00,171.24,171.35,170.98,171.2,46624.0,168.0729,168.1808,167.8177,168.0336,46624.0
2023-07-20 15:20:00,171.22,171.48,171.15,171.44,42134.0,168.0533,168.3084,167.9845,168.2692,42134.0
2023-07-20 15:30:00,171.45,171.81,171.38,171.61,86773.0,168.279,168.6323,168.2103,168.436,86773.0
2023-07-20 15:40:00,171.63,171.65,171.19,171.25,71591.0,168.4557,168.4753,168.0238,168.0827,71591.0
2023-07-20 15:50:00,171.29,171.67,171.21,171.61,215891.0,168.122,168.4949,168.0434,168.436,215891.0
2023-07-21 09:30:00,172.53,178.27,172.53,178.13,183722.0,169.339,174.9729,169.339,174.8354,183722.0
2023-07-21 09:40:00,178.05,179.07,177.27,178.25,189558.0,174.7569,175.7581,173.9914,174.9532,189558.0
2023-07-21 09:50:00,178.11,179.99,177.32,179.88,78515.0,174.8158,176.661,174.0404,176.5531,78515.0
2023-07-21 10:00:00,179.89,181.3,179.62,181.3,144205.0,176.5629,177.9468,176.2979,177.9468,144205.0
2023-07-21 10:10:00,181.28,181.99,180.32,180.42,191938.0,177.9272,178.6241,176.9849,177.0831,191938.0
2023-07-21 10:20:00,180.42,181.88,180.08,181.78,119759.0,177.0831,178.5161,176.7494,178.4179,119759.0
2023-07-21 10:30:00,181.73,182.44,181.14,181.97,92586.0,178.3689,179.0657,177.7898,178.6044,92586.0
2023-07-21 10:40:00,181.93,182.23,181.61,182.08,33292.0,178.5652,178.8596,178.2511,178.7124,33292.0
2023-07-21 10:50:00,182.06,182.68,181.77,182.28,35428.0,178.6928,179.3013,178.4081,178.9087,35428.0
2023-07-21 11:00:00,182.37,183.71,182.37,183.59,71017.0,178.997,180.3122,178.997,180.1945,71017.0
2023-07-21 11:10:00,183.45,183.7,182.96,183.44,55175.0,180.0571,180.3024,179.5761,180.0472,55175.0
2023-07-21 11:20:00,183.44,183.5,182.26,182.48,95050.0,180.0472,180.1061,178.8891,179.105,95050.0
2023-07-21 11:30:00,182.56,183.03,182.36,182.59,57444.0,179.1835,179.6448,178.9872,179.213,57444.0
2023-07-21 11:40:00,182.67,184.42,182.64,184.35,76012.0,179.2915,181.0091,179.262,180.9404,76012.0
2023-07-21 11:50:00,184.3,184.85,183.97,184.77,106724.0,180.8913,181.4312,180.5674,181.3526,106724.0
2023-07-21 12:00:00,184.75,184.81,184.0,184.49,42354.0,181.333,181.3919,180.5969,181.0778,42354.0
2023-07-21 12:10:00,184.53,184.69,184.05,184.45,39983.0,181.1171,181.2741,180.646,181.0386,39983.0
2023-07-21 12:20:00,184.42,184.5,183.67,183.77,32919.0,181.0091,181.0876,180.273,180.3711,32919.0
2023-07-21 12:30:00,183.89,184.18,183.76,184.07,23006.0,180.4889,180.7736,180.3613,180.6656,23006.0
2023-07-21 12:40:00,184.03,184.04,183.21,183.53,34804.0,180.6263,180.6361,179.8215,180.1356,34804.0
2023-07-21 12:50:00,183.5,184.46,183.44,184.45,60389.0,180.1061,181.0484,180.0472,181.0386,60389.0
2023-07-21 13:00:00,184.4,184.67,184.03,184.23,49951.0,180.9895,181.2545,180.6263,180.8226,49951.0
2023-07-21 13:10:00,184.25,184.3,183.94,184.14,16188.0,180.8423,180.8913,180.538,180.7343,16188.0
2023-07-21 13:20:00,184.14,184.29,183.84,184.11,14171.0,180.7343,180.8815,180.4398,180.7048,14171.0
2023-07-21 13:30:00,184.12,184.25,184.02,184.09,17097.0,180.7147,180.8423,180.6165,180.6852,17097.0
2023-07-21 13:40:00,184.1,184.32,183.75,184.25,37089.0,180.695,180.911,180.3515,180.8423,37089.0
2023-07-21 13:50:00,184.22,184.4,183.95,184.09,35334.0,180.8128,180.9895,180.5478,180.6852,35334.0
2023-07-21 14:00:00,184.08,184.17,183.88,184.05,30990.0,180.6754,180.7637,180.4791,180.646,30990.0
2023-07-21 14:10:00,184.04,184.21,183.76,184.12,31430.0,180.6361,180.803,180.3613,180.7147,31430.0
2023-07-21 14:20:00,184.12,184.25,183.87,183.88,15154.0,180.7147,180.8423,180.4693,180.4791,15154.0
2023-07-21 14:30:00,183.87,184.75,183.79,184.22,52506.0,180.4693,181.333,180.3908,180.8128,52506.0
2023-07-21 14:40:00,184.22,184.28,183.96,183.98,18273.0,180.8128,180.8717,180.5576,180.5773,18273.0
2023-07-21 14:50:00,183.98,184.26,183.66,183.83,24528.0,180.5773,180.8521,180.2632,180.43,24528.0
2023-07-21 15:00:00,183.8,183.81,182.92,182.92,24390.0,180.4006,180.4104,179.5369,179.5369,24390.0
2023-07-21 15:10:00,182.9,183.08,182.75,183.01,42615.0,179.5172,179.6939,179.37,179.6252,42615.0
2023-07-21 15:20:00,183.03,183.41,183.01,183.39,42750.0,179.6448,180.0178,179.6252,179.9982,42750.0
2023-07-21 15:30:00,183.39,183.5,183.11,183.49,50768.0,179.9982,180.1061,179.7233,180.0963,50768.0
2023-07-21 15:40:00,183.5,183.93,183.33,183.6,67379.0,180.1061,180.5282,179.9393,180.2043,67379.0
2023-07-21 15:50:00,183.56,183.87,183.29,183.5,226197.0,180.165,180.4693,179.9,180.1061,226197.0
2023-07-24 09:30:00,183.2,183.84,182.29,182.97,81857.0,179.8117,180.4398,178.9185,179.5859,81857.0
2023-07-24 09:40:00,182.93,183.5,182.61,183.06,19269.0,179.5467,180.1061,179.2326,179.6743,19269.0
2023-07-24 09:50:00,183.03,183.3,182.82,183.0,24584.0,179.6448,179.9098,179.4387,179.6154,24584.0
2023-07-24 10:00:00,183.09,183.25,182.61,182.84,30693.0,179.7037,179.8608,179.2326,179.4583,30693.0
2023-07-24 10:10:00,182.86,183.75,182.83,183.68,54796.0,179.478,180.3515,179.4485,180.2828,54796.0
2023-07-24 10:20:00,183.67,183.84,183.42,183.64,28339.0,180.273,180.4398,180.0276,180.2435,28339.0
2023-07-24 10:30:00,183.69,184.15,183.69,183.82,21910.0,180.2926,180.7441,180.2926,180.4202,21910.0
2023-07-24 10:40:00,183.78,184.29,183.78,183.85,25744.0,180.381,180.8815,180.381,180.4497,25744.0
2023-07-24 10:50:00,183.9,183.93,183.63,183.93,30537.0,180.4987,180.5282,180.2337,180.5282,30537.0
2023-07-24 11:00:00,183.92,183.92,183.4,183.48,25435.0,180.5184,180.5184,180.008,180.0865,25435.0
2023-07-24 11:10:00,183.51,184.03,183.5,183.87,20421.0,180.1159,180.6263,180.1061,180.4693,20421.0
2023-07-24 11:20:00,183.86,184.47,183.8,184.42,29652.0,180.4595,181.0582,180.4006,181.0091,29652.0
2023-07-24 11:30:00,184.44,184.6,184.17,184.5,28030.0,181.0287,181.1858,180.7637,181.0876,28030.0
2023-07-24 11:40:00,184.52,184.69,184.29,184.45,21752.0,181.1073,181.2741,180.8815,181.0386,21752.0
2023-07-24 11:50:00,184.43,184.76,184.35,184.76,35185.0,181.0189,181.3428,180.9404,181.3428,35185.0
2023-07-24 12:00:00,184.83,185.22,184.83,185.08,49549.0,181.4115,181.7943,181.4115,181.6569,49549.0
2023-07-24 12:10:00,185.08,185.24,184.96,185.16,23872.0,181.6569,181.8139,181.5391,181.7354,23872.0
2023-07-24 12:20:00,185.17,185.36,185.02,185.34,20868.0,181.7452,181.9317,181.598,181.9121,20868.0
2023-07-24 12:30:00,185.32,185.53,185.14,185.21,17840.0,181.8925,182.0986,181.7158,181.7845,17840.0
2023-07-24 12:40:00,185.21,185.63,185.17,185.61,20488.0,181.7845,182.1967,181.7452,182.1771,20488.0
2023-07-24 12:50:00,185.61,185.92,185.56,185.67,21992.0,182.1771,182.4814,182.128,182.236,21992.0
2023-07-24 13:00:00,185.69,185.72,185.42,185.59,31881.0,182.2556,182.2851,181.9906,182.1575,31881.0
2023-07-24 13:10:00,185.59,185.89,185.48,185.55,44151.0,182.1575,182.4519,182.0495,182.1182,44151.0
2023-07-24 13:20:00,185.58,185.8,185.41,185.75,43380.0,182.1477,182.3636,181.9808,182.3145,43380.0
2023-07-24 13:30:00,185.77,186.04,185.59,186.0,63466.0,182.3341,182.5992,182.1575,182.5599,63466.0
2023-07-24 13:40:00,185.97,186.14,185.86,185.99,64740.0,182.5304,182.6973,182.4225,182.5501,64740.0
2023-07-24 13:50:00,185.96,186.12,185.76,185.88,60207.0,182.5206,182.6777,182.3243,182.4421,60207.0
2023-07-24 14:00:00,185.87,185.93,184.93,185.4,33543.0,182.4323,182.4912,181.5097,181.971,33543.0
2023-07-24 14:10:00,185.42,185.71,185.41,185.49,15790.0,181.9906,182.2753,181.9808,182.0593,15790.0
2023-07-24 14:20:00,185.48,185.52,185.17,185.19,11282.0,182.0495,182.0888,181.7452,181.7649,11282.0
2023-07-24 14:30:00,185.2,185.74,185.16,185.74,50984.0,181.7747,182.3047,181.7354,182.3047,50984.0
2023-07-24 14:40:00,185.73,185.96,185.54,185.95,34061.0,182.2949,182.5206,182.1084,182.5108,34061.0
2023-07-24 14:50:00,185.94,186.03,185.71,186.01,29143.0,182.501,182.5893,182.2753,182.5697,29143.0
2023-07-24 15:00:00,186.02,186.18,185.54,185.55,29747.0,182.5795,182.7366,182.1084,182.1182,29747.0
2023-07-24 15:10:00,185.59,185.77,185.55,185.59,29136.0,182.1575,182.3341,182.1182,182.1575,29136.0
2023-07-24 15:20:00,185.62,185.75,185.51,185.52,39488.0,182.1869,182.3145,182.079,182.0888,39488.0
2023-07-24 15:30:00,185.53,185.57,185.26,185.5,73120.0,182.0986,182.1378,181.8336,182.0691,73120.0
2023-07-24 15:40:00,185.5,185.75,185.46,185.64,73535.0,182.0691,182.3145,182.0299,182.2065,73535.0
2023-07-24 15:50:00,185.67,185.92,185.46,185.62,291576.0,182.236,182.4814,182.0299,182.1869,291576.0
2023-07-25 09:30:00,184.5,187.85,184.34,187.46,128087.0,181.0876,184.3757,180.9306,183.9929,128087.0
2023-07-25 09:40:00,187.43,190.84,187.4,190.7,123920.0,183.9634,187.3104,183.934,187.173,123920.0
2023-07-25 09:50:00,190.78,193.28,190.66,191.86,238181.0,187.2515,189.7052,187.1337,188.3115,238181.0
2023-07-25 10:00:00,191.62,191.62,189.39,190.11,143238.0,188.0759,188.0759,185.8872,186.5939,143238.0
2023-07-25 10:10:00,190.03,190.04,188.72,189.03,129848.0,186.5154,186.5252,185.2296,185.5339,129848.0
2023-07-25 10:20:00,189.08,189.73,188.65,188.67,146343.0,185.5829,186.2209,185.1609,185.1805,146343.0
2023-07-25 10:30:00,188.7,188.82,188.31,188.82,49682.0,185.21,185.3277,184.8272,185.3277,49682.0
2023-07-25 10:40:00,188.8,189.35,188.8,189.16,57724.0,185.3081,185.8479,185.3081,185.6614,57724.0
2023-07-25 10:50:00,189.2,189.26,188.92,189.05,81898.0,185.7007,185.7596,185.4259,185.5535,81898.0
2023-07-25 11:00:00,188.99,189.18,188.73,188.77,46874.0,185.4946,185.6811,185.2394,185.2787,46874.0
2023-07-25 11:10:00,188.73,188.91,188.43,188.55,251477.0,185.2394,185.4161,184.9449,185.0627,251477.0
2023-07-25 11:20:00,188.55,189.44,188.36,189.28,50844.0,185.0627,185.9363,184.8762,185.7792,50844.0
2023-07-25 11:30:00,189.31,189.97,189.23,189.97,51247.0,185.8087,186.4565,185.7302,186.4565,51247.0
2023-07-25 11:40:00,189.92,190.1,189.68,189.85,85987.0,186.4074,186.5841,186.1718,186.3387,85987.0
2023-07-25 11:50:00,189.86,189.95,189.5,189.85,41189.0,186.3485,186.4368,185.9952,186.3387,41189.0
2023-07-25 12:00:00,189.85,190.18,189.7,190.16,37508.0,186.3387,186.6626,186.1915,186.643,37508.0
2023-07-25 12:10:00,190.18,190.6,190.18,190.45,36542.0,186.6626,187.0748,186.6626,186.9276,36542.0
2023-07-25 12:20:00,190.48,190.73,190.17,190.25,32889.0,186.957,187.2024,186.6528,186.7313,32889.0
2023-07-25 12:30:00,190.21,190.65,190.21,190.53,30019.0,186.692,187.1239,186.692,187.0061,30019.0
2023-07-25 12:40:00,190.53,190.67,190.2,190.24,24809.0,187.0061,187.1435,186.6822,186.7215,24809.0
2023-07-25 12:50:00,190.32,190.66,190.31,190.39,27655.0,186.8,187.1337,186.7902,186.8687,27655.0
2023-07-25 13:00:00,190.47,190.51,190.07,190.46,30041.0,186.9472,186.9865,186.5546,186.9374,30041.0
2023-07-25 13:10:00,190.55,191.03,190.55,190.94,33533.0,187.0257,187.4969,187.0257,187.4085,33533.0
2023-07-25 13:20:00,190.98,191.09,190.71,191.09,34901.0,187.4478,187.5558,187.1828,187.5558,34901.0
2023-07-25 13:30:00,191.08,191.3,191.04,191.06,21276.0,187.5459,187.7619,187.5067,187.5263,21276.0
2023-07-25 13:40:00,191.04,191.29,190.9,191.29,25587.0,187.5067,187.7521,187.3693,187.7521,25587.0
2023-07-25 13:50:00,191.25,191.33,190.98,191.27,42663.0,187.7128,187.7913,187.4478,187.7324,42663.0
2023-07-25 14:00:00,191.29,191.29,191.01,191.29,23185.0,187.7521,187.7521,187.4772,187.7521,23185.0
2023-07-25 14:10:00,191.33,191.63,191.23,191.63,24659.0,187.7913,188.0858,187.6932,188.0858,24659.0
2023-07-25 14:20:00,191.61,191.69,191.45,191.54,48475.0,188.0661,188.1447,187.9091,187.9974,48475.0
2023-07-25 14:30:00,191.53,191.62,190.34,190.71,172644.0,187.9876,188.0759,186.8196,187.1828,172644.0
2023-07-25 14:40:00,190.71,190.77,190.3,190.71,46450.0,187.1828,187.2417,186.7804,187.1828,46450.0
2023-07-25 14:50:00,190.73,191.03,190.72,190.77,24573.0,187.2024,187.4969,187.1926,187.2417,24573.0
2023-07-25 15:00:00,190.78,190.9,190.58,190.9,28583.0,187.2515,187.3693,187.0552,187.3693,28583.0
2023-07-25 15:10:00,190.9,191.21,190.77,191.08,33947.0,187.3693,187.6735,187.2417,187.5459,33947.0
2023-07-25 15:20:00,191.09,191.16,190.76,190.81,38523.0,187.5558,187.6245,187.2319,187.2809,38523.0
2023-07-25 15:30:00,190.81,190.82,190.43,190.45,37149.0,187.2809,187.2907,186.908,186.9276,37149.0
2023-07-25 15:40:00,190.43,190.73,190.36,190.64,69551.0,186.908,187.2024,186.8393,187.1141,69551.0
2023-07-25 15:50:00,190.62,190.62,190.06,190.16,205317.0,187.0944,187.0944,186.5448,186.643,205317.0
2023-07-26 09:30:00,189.39,191.1,188.17,190.03,113862.0,185.8872,187.5656,184.6898,186.5154,113862.0
2023-07-26 09:40:00,190.06,190.74,189.26,189.81,32795.0,186.5448,187.2122,185.7596,186.2994,32795.0
2023-07-26 09:50:00,189.75,190.22,189.16,190.09,58099.0,186.2405,186.7018,185.6614,186.5742,58099.0
2023-07-26 10:00:00,190.09,191.18,189.53,191.18,32787.0,186.5742,187.6441,186.0246,187.6441,32787.0
2023-07-26 10:10:00,191.11,191.62,190.85,191.44,70206.0,187.5754,188.0759,187.3202,187.8993,70206.0
2023-07-26 10:20:00,191.38,192.22,191.15,192.12,55467.0,187.8404,188.6649,187.6146,188.5667,55467.0
2023-07-26 10:30:00,192.15,192.31,191.43,191.64,52655.0,188.5961,188.7532,187.8895,188.0956,52655.0
2023-07-26 10:40:00,191.76,191.76,191.02,191.58,110582.0,188.2134,188.2134,187.487,188.0367,110582.0
2023-07-26 10:50:00,191.62,192.28,191.62,192.27,38847.0,188.0759,188.7237,188.0759,188.7139,38847.0
2023-07-26 11:00:00,192.27,192.5,191.99,192.13,27524.0,188.7139,188.9397,188.4391,188.5765,27524.0
2023-07-26 11:10:00,192.02,192.24,191.46,191.47,31867.0,188.4685,188.6845,187.9189,187.9287,31867.0
2023-07-26 11:20:00,191.46,191.95,191.18,191.95,26147.0,187.9189,188.3998,187.6441,188.3998,26147.0
2023-07-26 11:30:00,191.95,192.44,191.76,192.44,39523.0,188.3998,188.8808,188.2134,188.8808,39523.0
2023-07-26 11:40:00,192.45,192.5,192.17,192.19,55407.0,188.8906,188.9397,188.6158,188.6354,55407.0
2023-07-26 11:50:00,192.21,192.33,191.92,192.23,25631.0,188.655,188.7728,188.3704,188.6747,25631.0
2023-07-26 12:00:00,192.22,192.36,191.89,192.13,17432.0,188.6649,188.8023,188.341,188.5765,17432.0
2023-07-26 12:10:00,192.2,192.84,192.13,192.78,25468.0,188.6452,189.2734,188.5765,189.2145,25468.0
2023-07-26 12:20:00,192.78,192.79,192.44,192.62,20087.0,189.2145,189.2243,188.8808,189.0575,20087.0
2023-07-26 12:30:00,192.67,192.89,192.22,192.27,71488.0,189.1065,189.3225,188.6649,188.7139,71488.0
2023-07-26 12:40:00,192.32,192.56,192.2,192.54,38415.0,188.763,188.9986,188.6452,188.9789,38415.0
2023-07-26 12:50:00,192.52,192.64,192.31,192.64,13663.0,188.9593,189.0771,188.7532,189.0771,13663.0
2023-07-26 13:00:00,192.65,192.67,192.44,192.62,16347.0,189.0869,189.1065,188.8808,189.0575,16347.0
2023-07-26 13:10:00,192.61,192.65,192.36,192.37,15835.0,189.0476,189.0869,188.8023,188.8121,15835.0
2023-07-26 13:20:00,192.33,192.33,192.01,192.09,15904.0,188.7728,188.7728,188.4587,188.5373,15904.0
2023-07-26 13:30:00,192.1,192.11,191.77,192.02,13950.0,188.5471,188.5569,188.2232,188.4685,13950.0
2023-07-26 13:40:00,192.02,192.31,192.01,192.25,17671.0,188.4685,188.7532,188.4587,188.6943,17671.0
2023-07-26 13:50:00,192.26,192.31,192.07,192.2,30923.0,188.7041,188.7532,188.5176,188.6452,30923.0
2023-07-26 14:00:00,192.17,192.28,191.61,191.78,22883.0,188.6158,188.7237,188.0661,188.233,22883.0
2023-07-26 14:10:00,191.77,192.08,191.26,191.61,79082.0,188.2232,188.5274,187.7226,188.0661,79082.0
2023-07-26 14:20:00,191.61,191.95,191.44,191.88,33229.0,188.0661,188.3998,187.8993,188.3311,33229.0
2023-07-26 14:30:00,191.88,192.16,191.5,192.14,31068.0,188.3311,188.606,187.9582,188.5863,31068.0
2023-07-26 14:40:00,192.16,192.25,191.6,191.72,24505.0,188.606,188.6943,188.0563,188.1741,24505.0
2023-07-26 14:50:00,191.67,192.01,191.52,192.0,25417.0,188.125,188.4587,187.9778,188.4489,25417.0
2023-07-26 15:00:00,192.05,192.05,191.0,191.19,23332.0,188.498,188.498,187.4674,187.6539,23332.0
2023-07-26 15:10:00,191.17,191.27,190.82,191.03,20418.0,187.6343,187.7324,187.2907,187.4969,20418.0
2023-07-26 15:20:00,191.03,191.5,191.03,191.44,25878.0,187.4969,187.9582,187.4969,187.8993,25878.0
2023-07-26 15:30:00,191.45,191.98,191.33,191.95,47929.0,187.9091,188.4293,187.7913,188.3998,47929.0
2023-07-26 15:40:00,191.9,192.31,191.87,192.08,56661.0,188.3508,188.7532,188.3213,188.5274,56661.0
2023-07-26 15:50:00,191.98,192.37,191.85,191.95,335430.0,188.4293,188.8121,188.3017,188.3998,335430.0
2023-07-27 09:30:00,192.8,194.97,192.8,194.6,87914.0,189.2341,191.364,189.2341,191.0008,87914.0
2023-07-27 09:40:00,194.69,194.79,193.98,194.34,36774.0,191.0892,191.1873,190.3923,190.7456,36774.0
2023-07-27 09:50:00,194.35,194.65,193.62,193.91,19943.0,190.7555,191.0499,190.039,190.3236,19943.0
2023-07-27 10:00:00,193.97,194.71,193.74,194.64,24700.0,190.3825,191.1088,190.1567,191.0401,24700.0
2023-07-27 10:10:00,194.71,194.89,194.32,194.53,28918.0,191.1088,191.2855,190.726,190.9321,28918.0
2023-07-27 10:20:00,194.52,194.99,193.72,193.97,40111.0,190.9223,191.3836,190.1371,190.3825,40111.0
2023-07-27 10:30:00,193.98,194.26,193.43,193.53,13039.0,190.3923,190.6671,189.8525,189.9506,13039.0
2023-07-27 10:40:00,193.57,193.58,192.65,193.17,20425.0,189.9899,189.9997,189.0869,189.5973,20425.0
2023-07-27 10:50:00,193.21,193.39,193.14,193.31,35568.0,189.6365,189.8132,189.5678,189.7347,35568.0
2023-07-27 11:00:00,193.33,193.33,192.72,192.72,7108.0,189.7543,189.7543,189.1556,189.1556,7108.0
2023-07-27 11:10:00,192.69,193.12,192.66,193.09,13371.0,189.1262,189.5482,189.0967,189.5188,13371.0
2023-07-27 11:20:00,193.11,193.12,192.55,192.67,10945.0,189.5384,189.5482,188.9887,189.1065,10945.0
2023-07-27 11:30:00,192.68,192.79,192.56,192.61,4913.0,189.1163,189.2243,188.9986,189.0476,4913.0
2023-07-27 11:40:00,192.62,192.71,192.37,192.51,12701.0,189.0575,189.1458,188.8121,188.9495,12701.0
2023-07-27 11:50:00,192.46,192.57,192.38,192.54,11312.0,188.9004,189.0084,188.8219,188.9789,11312.0
2023-07-27 12:00:00,192.58,192.6,192.17,192.17,12539.0,189.0182,189.0378,188.6158,188.6158,12539.0
2023-07-27 12:10:00,192.24,192.65,192.24,192.62,17303.0,188.6845,189.0869,188.6845,189.0575,17303.0
2023-07-27 12:20:00,192.64,193.36,192.62,193.28,49865.0,189.0771,189.7838,189.0575,189.7052,49865.0
2023-07-27 12:30:00,193.25,193.43,192.86,192.86,60993.0,189.6758,189.8525,189.293,189.293,60993.0
2023-07-27 12:40:00,192.78,193.13,192.73,192.87,28344.0,189.2145,189.558,189.1654,189.3028,28344.0
2023-07-27 12:50:00,192.81,193.05,192.49,192.91,31646.0,189.2439,189.4795,188.9299,189.3421,31646.0
2023-07-27 13:00:00,193.0,193.08,192.66,192.86,36777.0,189.4304,189.5089,189.0967,189.293,36777.0
2023-07-27 13:10:00,192.82,192.82,192.34,192.41,8583.0,189.2538,189.2538,188.7826,188.8513,8583.0
2023-07-27 13:20:00,192.31,192.43,191.97,192.12,6480.0,188.7532,188.871,188.4195,188.5667,6480.0
2023-07-27 13:30:00,192.08,192.23,191.59,191.6,17048.0,188.5274,188.6747,188.0465,188.0563,17048.0
2023-07-27 13:40:00,191.64,191.65,191.28,191.32,18929.0,188.0956,188.1054,187.7422,187.7815,18929.0
2023-07-27 13:50:00,191.32,191.33,190.9,190.98,26405.0,187.7815,187.7913,187.3693,187.4478,26405.0
2023-07-27 14:00:00,190.97,191.04,190.81,190.81,22372.0,187.438,187.5067,187.2809,187.2809,22372.0
2023-07-27 14:10:00,190.81,190.82,190.37,190.64,11561.0,187.2809,187.2907,186.8491,187.1141,11561.0
2023-07-27 14:20:00,190.71,190.73,190.11,190.33,21997.0,187.1828,187.2024,186.5939,186.8098,21997.0
2023-07-27 14:30:00,190.38,190.47,190.05,190.25,9746.0,186.8589,186.9472,186.535,186.7313,9746.0
2023-07-27 14:40:00,190.21,190.44,189.91,189.93,24518.0,186.692,186.9178,186.3976,186.4172,24518.0
2023-07-27 14:50:00,189.93,190.0,189.75,189.77,20033.0,186.4172,186.4859,186.2405,186.2602,20033.0
2023-07-27 15:00:00,189.72,189.99,189.69,189.84,22751.0,186.2111,186.4761,186.1816,186.3289,22751.0
2023-07-27 15:10:00,189.86,189.94,188.85,189.15,60823.0,186.3485,186.427,185.3572,185.6516,60823.0
2023-07-27 15:20:00,189.14,189.14,188.74,188.84,25820.0,185.6418,185.6418,185.2492,185.3474,25820.0
2023-07-27 15:30:00,188.81,189.35,188.81,189.03,106771.0,185.3179,185.8479,185.3179,185.5339,106771.0
2023-07-27 15:40:00,189.1,189.47,188.48,188.71,56227.0,185.6026,185.9657,184.994,185.2198,56227.0
2023-07-27 15:50:00,188.76,189.06,188.57,188.68,155599.0,185.2688,185.5633,185.0824,185.1903,155599.0
2023-07-28 09:30:00,190.5,191.28,189.94,190.48,34496.0,186.9767,187.7422,186.427,186.957,34496.0
2023-07-28 09:40:00,190.63,190.84,188.55,188.78,19515.0,187.1043,187.3104,185.0627,185.2885,19515.0
2023-07-28 09:50:00,189.18,189.71,188.99,189.14,24142.0,185.6811,186.2013,185.4946,185.6418,24142.0
2023-07-28 10:00:00,189.32,189.75,188.86,189.01,15953.0,185.8185,186.2405,185.367,185.5142,15953.0
2023-07-28 10:10:00,188.81,188.81,188.05,188.53,34430.0,185.3179,185.3179,184.572,185.0431,34430.0
2023-07-28 10:20:00,188.55,189.34,188.36,188.67,15355.0,185.0627,185.8381,184.8762,185.1805,15355.0
2023-07-28 10:30:00,188.8,188.92,188.37,188.58,16545.0,185.3081,185.4259,184.8861,185.0922,16545.0
2023-07-28 10:40:00,188.49,188.97,187.96,188.36,68334.0,185.0038,185.475,184.4836,184.8762,68334.0
2023-07-28 10:50:00,188.3,189.06,188.29,189.03,13658.0,184.8174,185.5633,184.8075,185.5339,13658.0
2023-07-28 11:00:00,188.99,188.99,188.14,188.14,14379.0,185.4946,185.4946,184.6603,184.6603,14379.0
2023-07-28 11:10:00,188.16,188.32,187.85,188.04,18121.0,184.6799,184.837,184.3757,184.5622,18121.0
2023-07-28 11:20:00,187.98,188.42,187.97,188.34,10987.0,184.5033,184.9351,184.4935,184.8566,10987.0
2023-07-28 11:30:00,188.49,188.71,188.3,188.71,24214.0,185.0038,185.2198,184.8174,185.2198,24214.0
2023-07-28 11:40:00,188.7,188.94,188.54,188.58,14875.0,185.21,185.4455,185.0529,185.0922,14875.0
2023-07-28 11:50:00,188.64,188.85,188.45,188.85,10446.0,185.1511,185.3572,184.9646,185.3572,10446.0
2023-07-28 12:00:00,188.81,188.82,188.53,188.65,12231.0,185.3179,185.3277,185.0431,185.1609,12231.0
2023-07-28 12:10:00,188.63,189.21,188.63,189.02,13028.0,185.1412,185.7105,185.1412,185.524,13028.0
2023-07-28 12:20:00,189.0,189.23,188.95,189.18,10815.0,185.5044,185.7302,185.4553,185.6811,10815.0
2023-07-28 12:30:00,189.24,189.34,188.99,189.0,12179.0,185.74,185.8381,185.4946,185.5044,12179.0
2023-07-28 12:40:00,188.94,189.02,188.85,189.0,6722.0,185.4455,185.524,185.3572,185.5044,6722.0
2023-07-28 12:50:00,189.03,189.08,188.7,188.9,7992.0,185.5339,185.5829,185.21,185.4063,7992.0
2023-07-28 13:00:00,188.87,188.95,188.83,188.92,7491.0,185.3768,185.4553,185.3375,185.4259,7491.0
2023-07-28 13:10:00,188.94,189.18,188.91,189.03,12327.0,185.4455,185.6811,185.4161,185.5339,12327.0
2023-07-28 13:20:00,189.03,189.18,188.86,189.04,6627.0,185.5339,185.6811,185.367,185.5437,6627.0
2023-07-28 13:30:00,188.96,189.02,188.61,188.69,12672.0,185.4651,185.524,185.1216,185.2001,12672.0
2023-07-28 13:40:00,188.66,188.74,188.0,188.21,23410.0,185.1707,185.2492,184.5229,184.729,23410.0
2023-07-28 13:50:00,188.22,188.32,187.97,188.11,18481.0,184.7388,184.837,184.4935,184.6309,18481.0
2023-07-28 14:00:00,188.15,188.81,188.12,188.67,13880.0,184.6701,185.3179,184.6407,185.1805,13880.0
2023-07-28 14:10:00,188.7,188.89,188.61,188.78,24406.0,185.21,185.3964,185.1216,185.2885,24406.0
2023-07-28 14:20:00,188.78,189.21,188.73,189.16,9924.0,185.2885,185.7105,185.2394,185.6614,9924.0
2023-07-28 14:30:00,189.23,189.27,189.01,189.16,8059.0,185.7302,185.7694,185.5142,185.6614,8059.0
2023-07-28 14:40:00,189.17,189.46,189.11,189.42,16314.0,185.6713,185.9559,185.6124,185.9166,16314.0
2023-07-28 14:50:00,189.43,189.82,189.38,189.77,20448.0,185.9265,186.3092,185.8774,186.2602,20448.0
2023-07-28 15:00:00,189.77,190.05,189.69,189.84,21923.0,186.2602,186.535,186.1816,186.3289,21923.0
2023-07-28 15:10:00,189.82,189.94,189.79,189.9,8053.0,186.3092,186.427,186.2798,186.3878,8053.0
2023-07-28 15:20:00,189.91,189.95,189.63,189.72,23074.0,186.3976,186.4368,186.1228,186.2111,23074.0
2023-07-28 15:30:00,189.69,189.85,189.59,189.66,14981.0,186.1816,186.3387,186.0835,186.1522,14981.0
2023-07-28 15:40:00,189.66,189.94,189.6,189.94,36231.0,186.1522,186.427,186.0933,186.427,36231.0
2023-07-28 15:50:00,189.88,190.39,189.84,189.9,167934.0,186.3681,186.8687,186.3289,186.3878,167934.0
2023-07-31 09:30:00,189.18,190.09,188.53,189.44,30819.0,185.6811,186.5742,185.0431,185.9363,30819.0
2023-07-31 09:40:00,189.44,189.62,188.1,188.59,15729.0,185.9363,186.1129,184.6211,185.102,15729.0
2023-07-31 09:50:00,188.5,188.69,188.12,188.58,9477.0,185.0137,185.2001,184.6407,185.0922,9477.0
2023-07-31 10:00:00,188.89,188.93,188.06,188.25,12254.0,185.3964,185.4357,184.5818,184.7683,12254.0
2023-07-31 10:10:00,188.2,188.32,187.94,187.98,7164.0,184.7192,184.837,184.464,184.5033,7164.0
2023-07-31 10:20:00,188.03,188.22,187.7,188.07,15854.0,184.5523,184.7388,184.2284,184.5916,15854.0
2023-07-31 10:30:00,188.17,188.36,187.86,188.05,6642.0,184.6898,184.8762,184.3855,184.572,6642.0
2023-07-31 10:40:00,188.1,188.19,187.9,187.95,7179.0,184.6211,184.7094,184.4248,184.4738,7179.0
2023-07-31 10:50:00,187.98,187.98,187.41,187.53,25895.0,184.5033,184.5033,183.9438,184.0616,25895.0
2023-07-31 11:00:00,187.53,187.66,187.39,187.62,15815.0,184.0616,184.1892,183.9242,184.1499,15815.0
2023-07-31 11:10:00,187.53,187.76,187.52,187.61,11065.0,184.0616,184.2873,184.0518,184.1401,11065.0
2023-07-31 11:20:00,187.61,187.7,187.43,187.46,10341.0,184.1401,184.2284,183.9634,183.9929,10341.0
2023-07-31 11:30:00,187.53,187.64,187.24,187.58,4757.0,184.0616,184.1696,183.777,184.1107,4757.0
2023-07-31 11:40:00,187.55,187.6,187.22,187.24,9779.0,184.0812,184.1303,183.7573,183.777,9779.0
2023-07-31 11:50:00,187.23,187.56,187.04,187.29,25176.0,183.7671,184.091,183.5807,183.826,25176.0
2023-07-31 12:00:00,187.29,187.75,187.29,187.38,10127.0,183.826,184.2775,183.826,183.9144,10127.0
2023-07-31 12:10:00,187.44,187.44,187.01,187.07,9582.0,183.9733,183.9733,183.5512,183.6101,9582.0
2023-07-31 12:20:00,187.07,187.34,187.04,187.34,10791.0,183.6101,183.8751,183.5807,183.8751,10791.0
2023-07-31 12:30:00,187.3,187.3,186.87,186.88,7149.0,183.8358,183.8358,183.4138,183.4236,7149.0
2023-07-31 12:40:00,186.84,186.97,186.56,186.7,9154.0,183.3844,183.512,183.1095,183.2469,9154.0
2023-07-31 12:50:00,186.65,186.95,186.53,186.95,7930.0,183.1979,183.4923,183.0801,183.4923,7930.0
2023-07-31 13:00:00,186.89,186.89,186.57,186.71,7182.0,183.4334,183.4334,183.1193,183.2568,7182.0
2023-07-31 13:10:00,186.8,186.98,186.62,186.93,14278.0,183.3451,183.5218,183.1684,183.4727,14278.0
2023-07-31 13:20:00,186.9,187.1,186.84,187.03,5595.0,183.4432,183.6395,183.3844,183.5708,5595.0
2023-07-31 13:30:00,187.03,187.27,186.99,187.0,14274.0,183.5708,183.8064,183.5316,183.5414,14274.0
2023-07-31 13:40:00,186.96,187.0,186.56,186.68,9265.0,183.5021,183.5414,183.1095,183.2273,9265.0
2023-07-31 13:50:00,186.69,186.87,186.44,186.87,18400.0,183.2371,183.4138,182.9918,183.4138,18400.0
2023-07-31 14:00:00,186.83,187.21,186.83,186.97,6587.0,183.3745,183.7475,183.3745,183.512,6587.0
2023-07-31 14:10:00,186.9,187.08,186.8,187.01,13935.0,183.4432,183.6199,183.3451,183.5512,13935.0
2023-07-31 14:20:00,187.0,187.03,186.84,187.03,11039.0,183.5414,183.5708,183.3844,183.5708,11039.0
2023-07-31 14:30:00,187.05,187.77,187.05,187.77,41910.0,183.5905,184.2972,183.5905,184.2972,41910.0
2023-07-31 14:40:00,187.84,187.9,187.57,187.72,6336.0,184.3659,184.4248,184.1009,184.2481,6336.0
2023-07-31 14:50:00,187.73,187.82,187.6,187.64,8142.0,184.2579,184.3462,184.1303,184.1696,8142.0
2023-07-31 15:00:00,187.65,187.67,187.46,187.59,22591.0,184.1794,184.199,183.9929,184.1205,22591.0
2023-07-31 15:10:00,187.56,187.72,187.21,187.35,12106.0,184.091,184.2481,183.7475,183.8849,12106.0
2023-07-31 15:20:00,187.33,187.48,187.24,187.38,28424.0,183.8653,184.0125,183.777,183.9144,28424.0
2023-07-31 15:30:00,187.39,187.42,187.14,187.15,14747.0,183.9242,183.9536,183.6788,183.6886,14747.0
2023-07-31 15:40:00,187.2,187.6,187.14,187.46,24879.0,183.7377,184.1303,183.6788,183.9929,24879.0
2023-07-31 15:50:00,187.41,188.12,187.37,188.12,95614.0,183.9438,184.6407,183.9046,184.6407,95614.0
2023-08-01 09:30:00,187.46,187.91,186.61,187.06,49654.0,183.9929,184.4346,183.1586,183.6003,49654.0
2023-08-01 09:40:00,187.18,187.29,186.63,187.06,10814.0,183.7181,183.826,183.1782,183.6003,10814.0
2023-08-01 09:50:00,187.27,188.77,187.27,188.35,11916.0,183.8064,185.2787,183.8064,184.8664,11916.0
2023-08-01 10:00:00,188.35,188.45,187.48,187.65,12465.0,184.8664,184.9646,184.0125,184.1794,12465.0
2023-08-01 10:10:00,187.64,187.65,187.01,187.07,15393.0,184.1696,184.1794,183.5512,183.6101,15393.0
2023-08-01 10:20:00,186.92,187.02,186.39,186.54,17297.0,183.4629,183.561,182.9427,183.0899,17297.0
2023-08-01 10:30:00,186.68,186.8,186.35,186.76,13124.0,183.2273,183.3451,182.9034,183.3058,13124.0
2023-08-01 10:40:00,186.79,187.17,186.72,186.86,10513.0,183.3353,183.7083,183.2666,183.404,10513.0
2023-08-01 10:50:00,186.83,187.06,186.69,186.77,7816.0,183.3745,183.6003,183.2371,183.3156,7816.0
2023-08-01 11:00:00,186.85,187.2,186.82,186.96,9213.0,183.3942,183.7377,183.3647,183.5021,9213.0
2023-08-01 11:10:00,186.92,186.95,186.04,186.29,23310.0,183.4629,183.4923,182.5992,182.8445,23310.0
2023-08-01 11:20:00,186.31,186.34,186.05,186.21,19664.0,182.8642,182.8936,182.609,182.766,19664.0
2023-08-01 11:30:00,186.16,186.16,185.82,185.86,13251.0,182.7169,182.7169,182.3832,182.4225,13251.0
2023-08-01 11:40:00,185.82,186.05,185.65,185.71,17030.0,182.3832,182.609,182.2164,182.2753,17030.0
2023-08-01 11:50:00,185.78,185.85,185.3,185.31,14634.0,182.344,182.4127,181.8728,181.8827,14634.0
2023-08-01 12:00:00,185.34,185.73,185.34,185.67,17283.0,181.9121,182.2949,181.9121,182.236,17283.0
2023-08-01 12:10:00,185.68,185.84,185.28,185.28,14236.0,182.2458,182.4029,181.8532,181.8532,14236.0
2023-08-01 12:20:00,185.31,185.5,185.22,185.33,16707.0,181.8827,182.0691,181.7943,181.9023,16707.0
2023-08-01 12:30:00,185.35,185.51,185.2,185.26,13925.0,181.9219,182.079,181.7747,181.8336,13925.0
2023-08-01 12:40:00,185.23,185.45,185.12,185.18,18593.0,181.8041,182.0201,181.6962,181.7551,18593.0
2023-08-01 12:50:00,185.2,185.34,185.04,185.25,22754.0,181.7747,181.9121,181.6176,181.8238,22754.0
2023-08-01 13:00:00,185.31,185.37,184.79,184.81,14450.0,181.8827,181.9415,181.3723,181.3919,14450.0
2023-08-01 13:10:00,184.82,185.21,184.8,185.12,12884.0,181.4017,181.7845,181.3821,181.6962,12884.0
2023-08-01 13:20:00,185.13,185.43,185.04,185.43,10581.0,181.706,182.0004,181.6176,182.0004,10581.0
2023-08-01 13:30:00,185.44,185.76,185.36,185.57,14392.0,182.0102,182.3243,181.9317,182.1378,14392.0
2023-08-01 13:40:00,185.57,185.66,185.38,185.66,16412.0,182.1378,182.2262,181.9514,182.2262,16412.0
2023-08-01 13:50:00,185.59,185.65,185.28,185.32,27909.0,182.1575,182.2164,181.8532,181.8925,27909.0
2023-08-01 14:00:00,185.36,185.6,185.29,185.43,17923.0,181.9317,182.1673,181.863,182.0004,17923.0
2023-08-01 14:10:00,185.43,185.7,185.31,185.5,21653.0,182.0004,182.2654,181.8827,182.0691,21653.0
2023-08-01 14:20:00,185.5,185.51,185.06,185.17,14620.0,182.0691,182.079,181.6373,181.7452,14620.0
2023-08-01 14:30:00,185.17,185.73,185.17,185.72,23704.0,181.7452,182.2949,181.7452,182.2851,23704.0
2023-08-01 14:40:00,185.77,185.93,185.66,185.86,14247.0,182.3341,182.4912,182.2262,182.4225,14247.0
2023-08-01 14:50:00,185.85,185.87,185.61,185.73,11823.0,182.4127,182.4323,182.1771,182.2949,11823.0
2023-08-01 15:00:00,185.73,185.88,185.59,185.85,16313.0,182.2949,182.4421,182.1575,182.4127,16313.0
2023-08-01 15:10:00,185.81,185.81,185.62,185.67,15084.0,182.3734,182.3734,182.1869,182.236,15084.0
2023-08-01 15:20:00,185.66,185.68,185.53,185.59,22132.0,182.2262,182.2458,182.0986,182.1575,22132.0
2023-08-01 15:30:00,185.58,185.88,185.58,185.76,15486.0,182.1477,182.4421,182.1477,182.3243,15486.0
2023-08-01 15:40:00,185.8,185.8,185.45,185.74,25984.0,182.3636,182.3636,182.0201,182.3047,25984.0
2023-08-01 15:50:00,185.76,185.78,185.38,185.52,73284.0,182.3243,182.344,181.9514,182.0888,73284.0
2023-08-02 09:30:00,184.23,185.76,182.5,184.36,73045.0,180.8226,182.3243,179.1246,180.9502,73045.0
2023-08-02 09:40:00,184.58,185.87,184.04,184.46,16709.0,181.1662,182.4323,180.6361,181.0484,16709.0
2023-08-02 09:50:00,184.49,184.77,183.99,184.18,10410.0,181.0778,181.3526,180.5871,180.7736,10410.0
2023-08-02 10:00:00,184.18,184.2,183.46,183.46,35363.0,180.7736,180.7932,180.0669,180.0669,35363.0
2023-08-02 10:10:00,183.45,183.98,183.31,183.54,31360.0,180.0571,180.5773,179.9196,180.1454,31360.0
2023-08-02 10:20:00,183.55,184.31,183.34,183.39,15936.0,180.1552,180.9011,179.9491,179.9982,15936.0
2023-08-02 10:30:00,183.46,183.77,183.13,183.69,13930.0,180.0669,180.3711,179.743,180.2926,13930.0
2023-08-02 10:40:00,183.56,183.56,182.96,183.24,28211.0,180.165,180.165,179.5761,179.8509,28211.0
2023-08-02 10:50:00,183.24,183.47,182.76,183.44,35032.0,179.8509,180.0767,179.3798,180.0472,35032.0
2023-08-02 11:00:00,183.53,183.82,183.26,183.52,14039.0,180.1356,180.4202,179.8706,180.1258,14039.0
2023-08-02 11:10:00,183.47,183.61,183.01,183.06,39567.0,180.0767,180.2141,179.6252,179.6743,39567.0
2023-08-02 11:20:00,183.14,183.39,182.79,183.27,43114.0,179.7528,179.9982,179.4093,179.8804,43114.0
2023-08-02 11:30:00,183.22,183.44,182.83,182.83,39541.0,179.8313,180.0472,179.4485,179.4485,39541.0
2023-08-02 11:40:00,182.86,183.24,182.71,183.2,22110.0,179.478,179.8509,179.3307,179.8117,22110.0
2023-08-02 11:50:00,183.2,183.29,182.66,182.68,20067.0,179.8117,179.9,179.2817,179.3013,20067.0
2023-08-02 12:00:00,182.69,183.02,182.52,182.86,21474.0,179.3111,179.635,179.1443,179.478,21474.0
2023-08-02 12:10:00,182.77,183.17,182.54,183.16,28482.0,179.3896,179.7822,179.1639,179.7724,28482.0
2023-08-02 12:20:00,183.16,183.3,182.91,183.02,13291.0,179.7724,179.9098,179.527,179.635,13291.0
2023-08-02 12:30:00,183.04,183.48,182.93,183.37,23420.0,179.6546,180.0865,179.5467,179.9785,23420.0
2023-08-02 12:40:00,183.35,183.5,183.24,183.49,8803.0,179.9589,180.1061,179.8509,180.0963,8803.0
2023-08-02 12:50:00,183.41,183.53,183.19,183.32,11018.0,180.0178,180.1356,179.8019,179.9295,11018.0
2023-08-02 13:00:00,183.32,183.83,183.3,183.47,13859.0,179.9295,180.43,179.9098,180.0767,13859.0
2023-08-02 13:10:00,183.45,183.45,183.0,183.15,16277.0,180.0571,180.0571,179.6154,179.7626,16277.0
2023-08-02 13:20:00,183.13,183.17,182.83,183.05,9698.0,179.743,179.7822,179.4485,179.6645,9698.0
2023-08-02 13:30:00,183.08,183.26,182.97,182.97,18434.0,179.6939,179.8706,179.5859,179.5859,18434.0
2023-08-02 13:40:00,183.0,183.08,182.79,182.81,9875.0,179.6154,179.6939,179.4093,179.4289,9875.0
2023-08-02 13:50:00,182.81,182.81,182.39,182.41,19652.0,179.4289,179.4289,179.0167,179.0363,19652.0
2023-08-02 14:00:00,182.42,182.51,182.23,182.47,19161.0,179.0461,179.1344,178.8596,179.0952,19161.0
2023-08-02 14:10:00,182.45,182.53,182.33,182.5,16958.0,179.0755,179.1541,178.9578,179.1246,16958.0
2023-08-02 14:20:00,182.5,182.52,182.08,182.13,16734.0,179.1246,179.1443,178.7124,178.7615,16734.0
2023-08-02 14:30:00,182.13,182.21,181.96,182.06,30578.0,178.7615,178.84,178.5946,178.6928,30578.0
2023-08-02 14:40:00,182.06,182.35,181.99,182.28,37098.0,178.6928,178.9774,178.6241,178.9087,37098.0
2023-08-02 14:50:00,182.28,182.34,182.01,182.17,32731.0,178.9087,178.9676,178.6437,178.8007,32731.0
2023-08-02 15:00:00,182.17,182.52,181.93,182.0,47891.0,178.8007,179.1443,178.5652,178.6339,47891.0
2023-08-02 15:10:00,182.03,182.06,181.83,182.02,25059.0,178.6633,178.6928,178.467,178.6535,25059.0
2023-08-02 15:20:00,182.03,182.04,181.65,181.7,23231.0,178.6633,178.6731,178.2903,178.3394,23231.0
2023-08-02 15:30:00,181.74,182.18,181.71,182.09,42389.0,178.3787,178.8105,178.3492,178.7222,42389.0
2023-08-02 15:40:00,182.1,182.29,181.96,182.21,55663.0,178.732,178.9185,178.5946,178.84,55663.0
2023-08-02 15:50:00,182.18,182.39,181.95,182.01,169718.0,178.8105,179.0167,178.5848,178.6437,169718.0
2023-08-03 09:30:00,180.61,181.43,179.76,181.36,56723.0,177.2696,178.0744,176.4353,178.0057,56723.0
2023-08-03 09:40:00,181.42,182.21,180.76,180.76,25845.0,178.0646,178.84,177.4168,177.4168,25845.0
2023-08-03 09:50:00,180.5,181.74,180.5,181.06,13169.0,177.1616,178.3787,177.1616,177.7113,13169.0
2023-08-03 10:00:00,181.16,181.93,181.15,181.68,20196.0,177.8094,178.5652,177.7996,178.3198,20196.0
2023-08-03 10:10:00,181.68,182.33,181.57,182.33,18744.0,178.3198,178.9578,178.2118,178.9578,18744.0
2023-08-03 10:20:00,182.37,182.38,181.72,181.82,15010.0,178.997,179.0068,178.3591,178.4572,15010.0
2023-08-03 10:30:00,181.7,182.48,181.57,182.38,18619.0,178.3394,179.105,178.2118,179.0068,18619.0
2023-08-03 10:40:00,182.39,182.64,182.15,182.15,20777.0,179.0167,179.262,178.7811,178.7811,20777.0
2023-08-03 10:50:00,182.13,182.15,181.62,181.84,13696.0,178.7615,178.7811,178.2609,178.4768,13696.0
2023-08-03 11:00:00,181.81,182.3,181.7,182.27,9635.0,178.4474,178.9283,178.3394,178.8989,9635.0
2023-08-03 11:10:00,182.33,182.47,182.08,182.08,17514.0,178.9578,179.0952,178.7124,178.7124,17514.0
2023-08-03 11:20:00,182.11,182.37,181.9,182.15,16551.0,178.7418,178.997,178.5357,178.7811,16551.0
2023-08-03 11:30:00,182.11,182.11,181.76,182.03,10292.0,178.7418,178.7418,178.3983,178.6633,10292.0
2023-08-03 11:40:00,181.99,182.24,181.87,181.92,18171.0,178.6241,178.8694,178.5063,178.5554,18171.0
2023-08-03 11:50:00,181.95,182.5,181.95,182.46,13420.0,178.5848,179.1246,178.5848,179.0854,13420.0
2023-08-03 12:00:00,182.4,182.67,182.37,182.57,18940.0,179.0265,179.2915,178.997,179.1933,18940.0
2023-08-03 12:10:00,182.53,182.93,182.39,182.89,11635.0,179.1541,179.5467,179.0167,179.5074,11635.0
2023-08-03 12:20:00,182.95,183.15,182.93,182.99,22740.0,179.5663,179.7626,179.5467,179.6056,22740.0
2023-08-03 12:30:00,183.03,183.26,182.61,183.2,82586.0,179.6448,179.8706,179.2326,179.8117,82586.0
2023-08-03 12:40:00,183.07,183.11,182.8,182.87,15444.0,179.6841,179.7233,179.4191,179.4878,15444.0
2023-08-03 12:50:00,182.89,182.89,182.47,182.56,19165.0,179.5074,179.5074,179.0952,179.1835,19165.0
2023-08-03 13:00:00,182.56,182.57,182.1,182.17,19324.0,179.1835,179.1933,178.732,178.8007,19324.0
2023-08-03 13:10:00,182.17,182.44,182.17,182.37,20227.0,178.8007,179.0657,178.8007,178.997,20227.0
2023-08-03 13:20:00,182.38,182.52,182.3,182.4,17326.0,179.0068,179.1443,178.9283,179.0265,17326.0
2023-08-03 13:30:00,182.37,182.42,182.26,182.31,11003.0,178.997,179.0461,178.8891,178.9381,11003.0
2023-08-03 13:40:00,182.28,182.35,182.04,182.34,10063.0,178.9087,178.9774,178.6731,178.9676,10063.0
2023-08-03 13:50:00,182.3,182.34,182.17,182.27,10220.0,178.9283,178.9676,178.8007,178.8989,10220.0
2023-08-03 14:00:00,182.28,182.44,182.23,182.29,17061.0,178.9087,179.0657,178.8596,178.9185,17061.0
2023-08-03 14:10:00,182.29,182.42,182.2,182.42,18513.0,178.9185,179.0461,178.8302,179.0461,18513.0
2023-08-03 14:20:00,182.43,182.43,182.18,182.27,13245.0,179.0559,179.0559,178.8105,178.8989,13245.0
2023-08-03 14:30:00,182.25,182.3,181.91,181.94,9281.0,178.8792,178.9283,178.5455,178.575,9281.0
2023-08-03 14:40:00,181.96,182.14,181.9,181.99,11114.0,178.5946,178.7713,178.5357,178.6241,11114.0
2023-08-03 14:50:00,181.96,182.09,181.92,182.04,10700.0,178.5946,178.7222,178.5554,178.6731,10700.0
2023-08-03 15:00:00,182.03,182.08,181.88,182.04,18431.0,178.6633,178.7124,178.5161,178.6731,18431.0
2023-08-03 15:10:00,182.01,182.04,181.59,181.63,15502.0,178.6437,178.6731,178.2315,178.2707,15502.0
2023-08-03 15:20:00,181.64,181.66,181.37,181.43,16242.0,178.2805,178.3002,178.0155,178.0744,16242.0
2023-08-03 15:30:00,181.41,181.5,181.01,181.03,18221.0,178.0548,178.1431,177.6622,177.6818,18221.0
2023-08-03 15:40:00,181.0,181.03,180.72,180.85,39888.0,177.6524,177.6818,177.3775,177.5051,39888.0
2023-08-03 15:50:00,180.85,181.29,180.63,180.8,137283.0,177.5051,177.937,177.2892,177.4561,137283.0
2023-08-04 09:30:00,180.14,182.12,180.14,181.9,37262.0,176.8083,178.7517,176.8083,178.5357,37262.0
2023-08-04 09:40:00,181.98,182.46,181.77,182.08,11374.0,178.6142,179.0854,178.4081,178.7124,11374.0
2023-08-04 09:50:00,182.14,182.18,181.41,181.49,17894.0,178.7713,178.8105,178.0548,178.1333,17894.0
2023-08-04 10:00:00,181.56,181.57,180.16,180.18,9018.0,178.202,178.2118,176.8279,176.8475,9018.0
2023-08-04 10:10:00,180.16,180.9,180.11,180.84,23454.0,176.8279,177.5542,176.7788,177.4953,23454.0
2023-08-04 10:20:00,180.89,181.27,180.78,181.16,33241.0,177.5444,177.9174,177.4364,177.8094,33241.0
2023-08-04 10:30:00,181.24,181.25,180.93,180.93,10479.0,177.8879,177.8977,177.5837,177.5837,10479.0
2023-08-04 10:40:00,180.88,181.5,180.85,181.25,76371.0,177.5346,178.1431,177.5051,177.8977,76371.0
2023-08-04 10:50:00,181.25,181.3,180.81,180.9,20522.0,177.8977,177.9468,177.4659,177.5542,20522.0
2023-08-04 11:00:00,181.06,181.41,180.97,181.26,13112.0,177.7113,178.0548,177.6229,177.9076,13112.0
2023-08-04 11:10:00,181.27,181.36,181.06,181.14,26096.0,177.9174,178.0057,177.7113,177.7898,26096.0
2023-08-04 11:20:00,181.14,181.64,181.13,181.56,25338.0,177.7898,178.2805,177.78,178.202,25338.0
2023-08-04 11:30:00,181.59,181.59,180.91,180.91,22023.0,178.2315,178.2315,177.564,177.564,22023.0
2023-08-04 11:40:00,180.88,181.13,180.75,180.96,17879.0,177.5346,177.78,177.407,177.6131,17879.0
2023-08-04 11:50:00,180.93,181.02,180.83,181.0,10726.0,177.5837,177.672,177.4855,177.6524,10726.0
2023-08-04 12:00:00,181.03,181.14,180.88,181.01,11404.0,177.6818,177.7898,177.5346,177.6622,11404.0
2023-08-04 12:10:00,181.02,181.27,180.99,181.08,13499.0,177.672,177.9174,177.6426,177.7309,13499.0
2023-08-04 12:20:00,181.04,181.28,180.76,181.28,16054.0,177.6916,177.9272,177.4168,177.9272,16054.0
2023-08-04 12:30:00,181.32,181.32,181.07,181.12,22922.0,177.9664,177.9664,177.7211,177.7701,22922.0
2023-08-04 12:40:00,181.12,181.41,181.02,181.35,12275.0,177.7701,178.0548,177.672,177.9959,12275.0
2023-08-04 12:50:00,181.35,181.66,181.33,181.66,18122.0,177.9959,178.3002,177.9763,178.3002,18122.0
2023-08-04 13:00:00,181.7,181.78,181.33,181.43,16428.0,178.3394,178.4179,177.9763,178.0744,16428.0
2023-08-04 13:10:00,181.38,181.4,181.11,181.11,9930.0,178.0253,178.045,177.7603,177.7603,9930.0
2023-08-04 13:20:00,181.08,181.45,180.96,181.1,39289.0,177.7309,178.094,177.6131,177.7505,39289.0
2023-08-04 13:30:00,181.06,181.18,180.84,180.84,12856.0,177.7113,177.829,177.4953,177.4953,12856.0
2023-08-04 13:40:00,180.78,180.94,180.52,180.53,21275.0,177.4364,177.5935,177.1812,177.1911,21275.0
2023-08-04 13:50:00,180.55,180.58,180.23,180.34,24031.0,177.2107,177.2401,176.8966,177.0046,24031.0
2023-08-04 14:00:00,180.33,180.33,179.74,179.86,24271.0,176.9948,176.9948,176.4157,176.5335,24271.0
2023-08-04 14:10:00,179.91,180.08,179.7,179.77,14802.0,176.5825,176.7494,176.3764,176.4451,14802.0
2023-08-04 14:20:00,179.77,179.77,179.18,179.33,31910.0,176.4451,176.4451,175.866,176.0133,31910.0
2023-08-04 14:30:00,179.27,179.39,179.1,179.15,21404.0,175.9544,176.0721,175.7875,175.8366,21404.0
2023-08-04 14:40:00,179.1,179.45,179.1,179.29,35942.0,175.7875,176.131,175.7875,175.974,35942.0
2023-08-04 14:50:00,179.36,179.43,179.02,179.25,26086.0,176.0427,176.1114,175.709,175.9347,26086.0
2023-08-04 15:00:00,179.2,179.37,178.93,178.93,31696.0,175.8857,176.0525,175.6207,175.6207,31696.0
2023-08-04 15:10:00,178.93,179.34,178.93,179.12,23302.0,175.6207,176.0231,175.6207,175.8071,23302.0
2023-08-04 15:20:00,179.09,179.2,178.95,179.2,32518.0,175.7777,175.8857,175.6403,175.8857,32518.0
2023-08-04 15:30:00,179.19,179.28,178.89,178.93,23464.0,175.8758,175.9642,175.5814,175.6207,23464.0
2023-08-04 15:40:00,178.92,178.94,178.67,178.67,30497.0,175.6108,175.6305,175.3655,175.3655,30497.0
2023-08-04 15:50:00,178.62,178.85,178.34,178.78,141085.0,175.3164,175.5421,175.0416,175.4734,141085.0
2023-08-07 09:30:00,180.19,181.47,180.19,180.95,57241.0,176.8573,178.1137,176.8573,177.6033,57241.0
2023-08-07 09:40:00,180.98,181.15,180.05,180.05,20847.0,177.6327,177.7996,176.7199,176.7199,20847.0
2023-08-07 09:50:00,180.12,180.6,180.03,180.42,24806.0,176.7886,177.2598,176.7003,177.0831,24806.0
2023-08-07 10:00:00,180.47,180.59,180.08,180.49,23886.0,177.1322,177.25,176.7494,177.1518,23886.0
2023-08-07 10:10:00,180.64,181.11,180.23,181.11,34065.0,177.299,177.7603,176.8966,177.7603,34065.0
2023-08-07 10:20:00,181.09,181.26,180.79,181.12,31439.0,177.7407,177.9076,177.4463,177.7701,31439.0
2023-08-07 10:30:00,181.25,181.25,180.8,180.9,16641.0,177.8977,177.8977,177.4561,177.5542,16641.0
2023-08-07 10:40:00,180.95,181.23,180.88,181.01,21129.0,177.6033,177.8781,177.5346,177.6622,21129.0
2023-08-07 10:50:00,181.0,181.01,180.48,180.68,16159.0,177.6524,177.6622,177.142,177.3383,16159.0
2023-08-07 11:00:00,180.68,180.91,180.61,180.71,29640.0,177.3383,177.564,177.2696,177.3677,29640.0
2023-08-07 11:10:00,180.71,180.75,180.56,180.58,23953.0,177.3677,177.407,177.2205,177.2401,23953.0
2023-08-07 11:20:00,180.57,180.69,180.43,180.51,31816.0,177.2303,177.3481,177.0929,177.1714,31816.0
2023-08-07 11:30:00,180.56,180.9,180.46,180.9,42782.0,177.2205,177.5542,177.1224,177.5542,42782.0
2023-08-07 11:40:00,180.91,180.94,180.8,180.86,32865.0,177.564,177.5935,177.4561,177.515,32865.0
2023-08-07 11:50:00,180.83,181.42,180.82,181.34,33868.0,177.4855,178.0646,177.4757,177.9861,33868.0
2023-08-07 12:00:00,181.36,181.64,181.21,181.46,38963.0,178.0057,178.2805,177.8585,178.1039,38963.0
2023-08-07 12:10:00,181.4,181.73,181.31,181.61,14404.0,178.045,178.3689,177.9566,178.2511,14404.0
2023-08-07 12:20:00,181.65,181.77,181.63,181.74,15252.0,178.2903,178.4081,178.2707,178.3787,15252.0
2023-08-07 12:30:00,181.73,181.88,181.5,181.5,28111.0,178.3689,178.5161,178.1431,178.1431,28111.0
2023-08-07 12:40:00,181.5,181.85,181.46,181.55,25745.0,178.1431,178.4866,178.1039,178.1922,25745.0
2023-08-07 12:50:00,181.55,181.73,181.46,181.66,14438.0,178.1922,178.3689,178.1039,178.3002,14438.0
2023-08-07 13:00:00,181.7,181.81,181.61,181.66,13837.0,178.3394,178.4474,178.2511,178.3002,13837.0
2023-08-07 13:10:00,181.66,181.82,181.61,181.72,14610.0,178.3002,178.4572,178.2511,178.3591,14610.0
2023-08-07 13:20:00,181.74,181.75,181.39,181.47,11362.0,178.3787,178.3885,178.0352,178.1137,11362.0
2023-08-07 13:30:00,181.5,181.68,181.44,181.65,7717.0,178.1431,178.3198,178.0842,178.2903,7717.0
2023-08-07 13:40:00,181.71,181.74,181.33,181.36,11141.0,178.3492,178.3787,177.9763,178.0057,11141.0
2023-08-07 13:50:00,181.36,181.47,181.28,181.42,12288.0,178.0057,178.1137,177.9272,178.0646,12288.0
2023-08-07 14:00:00,181.42,181.67,181.38,181.49,13417.0,178.0646,178.31,178.0253,178.1333,13417.0
2023-08-07 14:10:00,181.51,181.54,181.25,181.46,14274.0,178.1529,178.1824,177.8977,178.1039,14274.0
2023-08-07 14:20:00,181.41,181.55,181.31,181.34,15952.0,178.0548,178.1922,177.9566,177.9861,15952.0
2023-08-07 14:30:00,181.34,181.63,181.31,181.49,9665.0,177.9861,178.2707,177.9566,178.1333,9665.0
2023-08-07 14:40:00,181.47,181.49,181.1,181.2,13278.0,178.1137,178.1333,177.7505,177.8487,13278.0
2023-08-07 14:50:00,181.18,181.26,181.11,181.15,12401.0,177.829,177.9076,177.7603,177.7996,12401.0
2023-08-07 15:00:00,181.16,181.23,181.05,181.17,25210.0,177.8094,177.8781,177.7014,177.8192,25210.0
2023-08-07 15:10:00,181.17,181.17,180.72,180.75,34036.0,177.8192,177.8192,177.3775,177.407,34036.0
2023-08-07 15:20:00,180.81,181.26,180.8,181.19,48298.0,177.4659,177.9076,177.4561,177.8389,48298.0
2023-08-07 15:30:00,181.16,181.35,181.06,181.12,45387.0,177.8094,177.9959,177.7113,177.7701,45387.0
2023-08-07 15:40:00,181.11,181.15,180.66,180.73,67683.0,177.7603,177.7996,177.3187,177.3874,67683.0
2023-08-07 15:50:00,180.77,180.99,180.64,180.7,156748.0,177.4266,177.6426,177.299,177.3579,156748.0
2023-08-08 09:30:00,182.15,183.3,177.25,182.83,187248.0,178.7811,179.9098,173.9717,179.4485,187248.0
2023-08-08 09:40:00,182.82,186.38,182.61,185.58,136158.0,179.4387,182.9329,179.2326,182.1477,136158.0
2023-08-08 09:50:00,185.63,186.19,183.99,184.51,79886.0,182.1967,182.7464,180.5871,181.0974,79886.0
2023-08-08 10:00:00,184.42,186.08,184.19,185.9,63287.0,181.0091,182.6384,180.7834,182.4617,63287.0
2023-08-08 10:10:00,186.02,186.68,185.6,186.36,51550.0,182.5795,183.2273,182.1673,182.9132,51550.0
2023-08-08 10:20:00,186.36,186.54,185.5,186.0,31911.0,182.9132,183.0899,182.0691,182.5599,31911.0
2023-08-08 10:30:00,185.99,186.97,185.66,186.45,44075.0,182.5501,183.512,182.2262,183.0016,44075.0
2023-08-08 10:40:00,186.45,186.69,185.77,185.82,30734.0,183.0016,183.2371,182.3341,182.3832,30734.0
2023-08-08 10:50:00,185.88,186.16,185.01,185.55,45614.0,182.4421,182.7169,181.5882,182.1182,45614.0
2023-08-08 11:00:00,185.63,185.88,184.78,184.85,26758.0,182.1967,182.4421,181.3625,181.4312,26758.0
2023-08-08 11:10:00,184.85,185.92,184.64,185.92,31325.0,181.4312,182.4814,181.225,182.4814,31325.0
2023-08-08 11:20:00,185.95,186.2,185.69,186.03,28064.0,182.5108,182.7562,182.2556,182.5893,28064.0
2023-08-08 11:30:00,185.99,186.38,185.53,186.38,54341.0,182.5501,182.9329,182.0986,182.9329,54341.0
2023-08-08 11:40:00,186.35,186.72,186.11,186.59,41078.0,182.9034,183.2666,182.6679,183.139,41078.0
2023-08-08 11:50:00,186.6,187.18,186.55,187.14,35268.0,183.1488,183.7181,183.0997,183.6788,35268.0
2023-08-08 12:00:00,187.19,187.29,186.7,186.74,42295.0,183.7279,183.826,183.2469,183.2862,42295.0
2023-08-08 12:10:00,186.84,186.84,186.16,186.2,24767.0,183.3844,183.3844,182.7169,182.7562,24767.0
2023-08-08 12:20:00,186.09,186.25,185.69,186.16,23540.0,182.6482,182.8053,182.2556,182.7169,23540.0
2023-08-08 12:30:00,186.12,187.07,186.01,186.72,155945.0,182.6777,183.6101,182.5697,183.2666,155945.0
2023-08-08 12:40:00,186.69,186.91,185.94,185.94,19042.0,183.2371,183.4531,182.501,182.501,19042.0
2023-08-08 12:50:00,186.0,186.34,185.63,186.23,22950.0,182.5599,182.8936,182.1967,182.7856,22950.0
2023-08-08 13:00:00,186.28,186.54,186.17,186.54,19927.0,182.8347,183.0899,182.7267,183.0899,19927.0
2023-08-08 13:10:00,186.52,186.75,186.49,186.56,20934.0,183.0703,183.296,183.0408,183.1095,20934.0
2023-08-08 13:20:00,186.59,186.63,186.0,186.05,20020.0,183.139,183.1782,182.5599,182.609,20020.0
2023-08-08 13:30:00,186.04,187.44,185.89,187.44,47357.0,182.5992,183.9733,182.4519,183.9733,47357.0
2023-08-08 13:40:00,187.48,187.63,187.17,187.54,34332.0,184.0125,184.1597,183.7083,184.0714,34332.0
2023-08-08 13:50:00,187.54,187.7,187.42,187.55,23065.0,184.0714,184.2284,183.9536,184.0812,23065.0
2023-08-08 14:00:00,187.56,187.6,186.99,187.19,47309.0,184.091,184.1303,183.5316,183.7279,47309.0
2023-08-08 14:10:00,187.22,187.51,186.89,187.5,79974.0,183.7573,184.042,183.4334,184.0321,79974.0
2023-08-08 14:20:00,187.55,187.85,187.4,187.51,30148.0,184.0812,184.3757,183.934,184.042,30148.0
2023-08-08 14:30:00,187.53,187.85,187.35,187.63,28343.0,184.0616,184.3757,183.8849,184.1597,28343.0
2023-08-08 14:40:00,187.65,187.8,187.5,187.77,28931.0,184.1794,184.3266,184.0321,184.2972,28931.0
2023-08-08 14:50:00,187.77,188.17,187.64,188.15,30974.0,184.2972,184.6898,184.1696,184.6701,30974.0
2023-08-08 15:00:00,188.15,188.71,188.09,188.44,33770.0,184.6701,185.2198,184.6112,184.9548,33770.0
2023-08-08 15:10:00,188.42,188.64,187.91,187.96,44463.0,184.9351,185.1511,184.4346,184.4836,44463.0
2023-08-08 15:20:00,188.0,188.26,187.8,188.06,59999.0,184.5229,184.7781,184.3266,184.5818,59999.0
2023-08-08 15:30:00,188.05,189.13,187.94,189.13,196760.0,184.572,185.632,184.464,185.632,196760.0
2023-08-08 15:40:00,189.15,190.37,188.84,190.19,201971.0,185.6516,186.8491,185.3474,186.6724,201971.0
2023-08-08 15:50:00,190.18,190.54,189.17,189.3,471446.0,186.6626,187.0159,185.6713,185.7989,471446.0
2023-08-09 09:30:00,189.94,190.67,187.43,187.86,113881.0,186.427,187.1435,183.9634,184.3855,113881.0
2023-08-09 09:40:00,187.81,188.51,186.96,188.46,22806.0,184.3364,185.0235,183.5021,184.9744,22806.0
2023-08-09 09:50:00,188.46,188.83,188.29,188.46,24131.0,184.9744,185.3375,184.8075,184.9744,24131.0
2023-08-09 10:00:00,188.45,189.19,188.45,189.14,36260.0,184.9646,185.6909,184.9646,185.6418,36260.0
2023-08-09 10:10:00,189.13,190.32,189.04,190.28,47287.0,185.632,186.8,185.5437,186.7607,47287.0
2023-08-09 10:20:00,190.31,190.95,189.98,190.13,102312.0,186.7902,187.4183,186.4663,186.6135,102312.0
2023-08-09 10:30:00,190.1,190.3,189.67,190.25,42508.0,186.5841,186.7804,186.162,186.7313,42508.0
2023-08-09 10:40:00,190.25,190.56,190.02,190.08,24158.0,186.7313,187.0356,186.5055,186.5644,24158.0
2023-08-09 10:50:00,190.03,190.21,189.72,190.11,25467.0,186.5154,186.692,186.2111,186.5939,25467.0
2023-08-09 11:00:00,190.15,190.42,190.12,190.26,20304.0,186.6331,186.8981,186.6037,186.7411,20304.0
2023-08-09 11:10:00,190.34,190.59,190.25,190.36,31894.0,186.8196,187.065,186.7313,186.8393,31894.0
2023-08-09 11:20:00,190.36,190.42,190.11,190.32,40157.0,186.8393,186.8981,186.5939,186.8,40157.0
2023-08-09 11:30:00,190.32,190.38,189.56,189.86,37520.0,186.8,186.8589,186.054,186.3485,37520.0
2023-08-09 11:40:00,189.91,190.07,189.57,189.66,26921.0,186.3976,186.5546,186.0639,186.1522,26921.0
2023-08-09 11:50:00,189.66,189.67,189.35,189.55,28357.0,186.1522,186.162,185.8479,186.0442,28357.0
2023-08-09 12:00:00,189.51,189.52,188.9,189.33,47744.0,186.005,186.0148,185.4063,185.8283,47744.0
2023-08-09 12:10:00,189.37,189.58,189.16,189.43,46771.0,185.8676,186.0737,185.6614,185.9265,46771.0
2023-08-09 12:20:00,189.44,189.83,189.4,189.83,23128.0,185.9363,186.3191,185.897,186.3191,23128.0
2023-08-09 12:30:00,189.85,190.14,189.83,189.98,26689.0,186.3387,186.6233,186.3191,186.4663,26689.0
2023-08-09 12:40:00,189.98,190.09,189.87,190.06,13926.0,186.4663,186.5742,186.3583,186.5448,13926.0
2023-08-09 12:50:00,190.1,190.15,189.89,190.0,13657.0,186.5841,186.6331,186.3779,186.4859,13657.0
2023-08-09 13:00:00,189.99,190.23,189.8,190.22,17223.0,186.4761,186.7117,186.2896,186.7018,17223.0
2023-08-09 13:10:00,190.22,190.28,190.09,190.18,9386.0,186.7018,186.7607,186.5742,186.6626,9386.0
2023-08-09 13:20:00,190.15,190.15,189.86,190.0,13763.0,186.6331,186.6331,186.3485,186.4859,13763.0
2023-08-09 13:30:00,190.0,190.06,189.92,190.06,13721.0,186.4859,186.5448,186.4074,186.5448,13721.0
2023-08-09 13:40:00,190.06,190.06,189.33,189.34,22649.0,186.5448,186.5448,185.8283,185.8381,22649.0
2023-08-09 13:50:00,189.39,189.39,189.01,189.2,17152.0,185.8872,185.8872,185.5142,185.7007,17152.0
2023-08-09 14:00:00,189.2,189.53,189.19,189.45,20942.0,185.7007,186.0246,185.6909,185.9461,20942.0
2023-08-09 14:10:00,189.42,189.7,189.41,189.67,37954.0,185.9166,186.1915,185.9068,186.162,37954.0
2023-08-09 14:20:00,189.71,189.71,189.33,189.41,12290.0,186.2013,186.2013,185.8283,185.9068,12290.0
2023-08-09 14:30:00,189.4,189.8,189.39,189.78,19896.0,185.897,186.2896,185.8872,186.27,19896.0
2023-08-09 14:40:00,189.81,189.99,189.8,189.96,12957.0,186.2994,186.4761,186.2896,186.4467,12957.0
2023-08-09 14:50:00,189.96,190.06,189.54,189.68,30330.0,186.4467,186.5448,186.0344,186.1718,30330.0
2023-08-09 15:00:00,189.66,189.82,189.6,189.75,16664.0,186.1522,186.3092,186.0933,186.2405,16664.0
2023-08-09 15:10:00,189.78,190.1,189.78,189.99,20771.0,186.27,186.5841,186.27,186.4761,20771.0
2023-08-09 15:20:00,189.96,190.22,189.9,190.0,29671.0,186.4467,186.7018,186.3878,186.4859,29671.0
2023-08-09 15:30:00,190.0,190.02,189.53,189.73,37999.0,186.4859,186.5055,186.0246,186.2209,37999.0
2023-08-09 15:40:00,189.73,189.81,189.43,189.58,40305.0,186.2209,186.2994,185.9265,186.0737,40305.0
2023-08-09 15:50:00,189.52,189.83,189.2,189.27,123196.0,186.0148,186.3191,185.7007,185.7694,123196.0
2023-08-10 09:30:00,190.0,190.63,188.68,190.23,65733.0,186.4859,187.1043,185.1903,186.7117,65733.0
2023-08-10 09:40:00,190.04,190.72,189.72,190.62,21072.0,186.5252,187.1926,186.2111,187.0944,21072.0
2023-08-10 09:50:00,190.53,190.53,189.16,190.03,35068.0,187.0061,187.0061,185.6614,186.5154,35068.0
2023-08-10 10:00:00,190.15,190.39,189.82,189.92,38998.0,186.6331,186.8687,186.3092,186.4074,38998.0
2023-08-10 10:10:00,190.0,190.53,189.85,190.5,13007.0,186.4859,187.0061,186.3387,186.9767,13007.0
2023-08-10 10:20:00,190.57,190.88,190.49,190.63,12245.0,187.0454,187.3496,186.9668,187.1043,12245.0
2023-08-10 10:30:00,190.76,191.1,190.64,191.09,31003.0,187.2319,187.5656,187.1141,187.5558,31003.0
2023-08-10 10:40:00,191.09,191.17,190.64,190.86,18851.0,187.5558,187.6343,187.1141,187.33,18851.0
2023-08-10 10:50:00,190.85,191.22,190.75,191.14,29135.0,187.3202,187.6833,187.222,187.6048,29135.0
2023-08-10 11:00:00,191.06,191.68,190.93,191.53,55233.0,187.5263,188.1348,187.3987,187.9876,55233.0
2023-08-10 11:10:00,191.42,191.68,190.79,191.03,41364.0,187.8796,188.1348,187.2613,187.4969,41364.0
2023-08-10 11:20:00,190.97,191.39,190.8,191.37,29793.0,187.438,187.8502,187.2711,187.8306,29793.0
2023-08-10 11:30:00,191.36,191.77,191.22,191.4,32820.0,187.8208,188.2232,187.6833,187.86,32820.0
2023-08-10 11:40:00,191.34,191.78,191.18,191.78,26312.0,187.8011,188.233,187.6441,188.233,26312.0
2023-08-10 11:50:00,191.78,191.83,190.83,190.88,27240.0,188.233,188.2821,187.3006,187.3496,27240.0
2023-08-10 12:00:00,190.88,190.96,190.36,190.45,36599.0,187.3496,187.4282,186.8393,186.9276,36599.0
2023-08-10 12:10:00,190.53,190.57,190.04,190.05,25882.0,187.0061,187.0454,186.5252,186.535,25882.0
2023-08-10 12:20:00,190.0,190.18,189.69,189.91,24427.0,186.4859,186.6626,186.1816,186.3976,24427.0
2023-08-10 12:30:00,189.93,190.38,189.85,190.38,27913.0,186.4172,186.8589,186.3387,186.8589,27913.0
2023-08-10 12:40:00,190.38,190.38,190.05,190.16,23058.0,186.8589,186.8589,186.535,186.643,23058.0
2023-08-10 12:50:00,190.17,190.28,189.74,189.89,26805.0,186.6528,186.7607,186.2307,186.3779,26805.0
2023-08-10 13:00:00,189.79,190.06,189.7,189.87,24082.0,186.2798,186.5448,186.1915,186.3583,24082.0
2023-08-10 13:10:00,189.87,190.08,189.73,189.86,22778.0,186.3583,186.5644,186.2209,186.3485,22778.0
2023-08-10 13:20:00,189.86,189.86,189.25,189.3,19335.0,186.3485,186.3485,185.7498,185.7989,19335.0
2023-08-10 13:30:00,189.25,189.36,188.85,189.13,21936.0,185.7498,185.8577,185.3572,185.632,21936.0
2023-08-10 13:40:00,189.21,189.31,188.93,188.99,18441.0,185.7105,185.8087,185.4357,185.4946,18441.0
2023-08-10 13:50:00,189.1,189.32,188.29,188.29,22497.0,185.6026,185.8185,184.8075,184.8075,22497.0
2023-08-10 14:00:00,188.31,188.31,187.73,188.22,45278.0,184.8272,184.8272,184.2579,184.7388,45278.0
2023-08-10 14:10:00,188.24,188.9,188.14,188.9,30207.0,184.7585,185.4063,184.6603,185.4063,30207.0
2023-08-10 14:20:00,188.89,189.1,188.77,188.91,32547.0,185.3964,185.6026,185.2787,185.4161,32547.0
2023-08-10 14:30:00,188.91,188.93,188.44,188.55,16786.0,185.4161,185.4357,184.9548,185.0627,16786.0
2023-08-10 14:40:00,188.56,188.64,188.36,188.6,22588.0,185.0725,185.1511,184.8762,185.1118,22588.0
2023-08-10 14:50:00,188.7,189.19,188.56,189.18,26284.0,185.21,185.6909,185.0725,185.6811,26284.0
2023-08-10 15:00:00,189.18,189.35,188.82,189.28,29819.0,185.6811,185.8479,185.3277,185.7792,29819.0
2023-08-10 15:10:00,189.26,189.79,189.24,189.63,33711.0,185.7596,186.2798,185.74,186.1228,33711.0
2023-08-10 15:20:00,189.53,189.6,189.24,189.31,26637.0,186.0246,186.0933,185.74,185.8087,26637.0
2023-08-10 15:30:00,189.31,189.32,188.78,188.81,39377.0,185.8087,185.8185,185.2885,185.3179,39377.0
2023-08-10 15:40:00,188.81,189.07,188.46,188.88,61636.0,185.3179,185.5731,184.9744,185.3866,61636.0
2023-08-10 15:50:00,188.77,189.34,188.61,189.11,184962.0,185.2787,185.8381,185.1216,185.6124,184962.0
2023-08-11 09:30:00,188.48,189.42,188.18,189.2,32845.0,184.994,185.9166,184.6996,185.7007,32845.0
2023-08-11 09:40:00,189.11,189.11,188.33,189.11,15631.0,185.6124,185.6124,184.8468,185.6124,15631.0
2023-08-11 09:50:00,189.18,189.67,189.18,189.67,9871.0,185.6811,186.162,185.6811,186.162,9871.0
2023-08-11 10:00:00,189.84,190.51,189.82,190.5,26776.0,186.3289,186.9865,186.3092,186.9767,26776.0
2023-08-11 10:10:00,190.52,190.76,190.08,190.64,21909.0,186.9963,187.2319,186.5644,187.1141,21909.0
2023-08-11 10:20:00,190.69,191.06,190.54,190.74,20453.0,187.1631,187.5263,187.0159,187.2122,20453.0
2023-08-11 10:30:00,190.7,191.12,190.47,191.12,23889.0,187.173,187.5852,186.9472,187.5852,23889.0
2023-08-11 10:40:00,191.16,191.27,190.7,190.95,23246.0,187.6245,187.7324,187.173,187.4183,23246.0
2023-08-11 10:50:00,190.96,190.96,190.04,190.12,22596.0,187.4282,187.4282,186.5252,186.6037,22596.0
2023-08-11 11:00:00,190.14,190.3,189.92,190.09,14832.0,186.6233,186.7804,186.4074,186.5742,14832.0
2023-08-11 11:10:00,190.16,190.31,189.77,189.95,16472.0,186.643,186.7902,186.2602,186.4368,16472.0
2023-08-11 11:20:00,189.93,190.04,189.56,190.0,25194.0,186.4172,186.5252,186.054,186.4859,25194.0
2023-08-11 11:30:00,190.06,190.3,189.95,190.28,22424.0,186.5448,186.7804,186.4368,186.7607,22424.0
2023-08-11 11:40:00,190.25,190.67,189.99,190.47,25327.0,186.7313,187.1435,186.4761,186.9472,25327.0
2023-08-11 11:50:00,190.49,190.49,189.98,190.45,14051.0,186.9668,186.9668,186.4663,186.9276,14051.0
2023-08-11 12:00:00,190.47,190.59,190.3,190.34,18762.0,186.9472,187.065,186.7804,186.8196,18762.0
2023-08-11 12:10:00,190.36,190.83,190.17,190.62,28039.0,186.8393,187.3006,186.6528,187.0944,28039.0
2023-08-11 12:20:00,190.56,190.7,190.27,190.33,11498.0,187.0356,187.173,186.7509,186.8098,11498.0
2023-08-11 12:30:00,190.4,190.58,190.35,190.44,26098.0,186.8785,187.0552,186.8294,186.9178,26098.0
2023-08-11 12:40:00,190.39,190.59,190.02,190.59,21831.0,186.8687,187.065,186.5055,187.065,21831.0
2023-08-11 12:50:00,190.55,190.65,190.25,190.42,18956.0,187.0257,187.1239,186.7313,186.8981,18956.0
2023-08-11 13:00:00,190.47,190.75,190.41,190.5,17446.0,186.9472,187.222,186.8883,186.9767,17446.0
2023-08-11 13:10:00,190.53,190.61,190.31,190.51,10840.0,187.0061,187.0846,186.7902,186.9865,10840.0
2023-08-11 13:20:00,190.54,190.97,190.54,190.82,27247.0,187.0159,187.438,187.0159,187.2907,27247.0
2023-08-11 13:30:00,190.78,190.84,190.56,190.59,9379.0,187.2515,187.3104,187.0356,187.065,9379.0
2023-08-11 13:40:00,190.55,190.72,190.43,190.62,17060.0,187.0257,187.1926,186.908,187.0944,17060.0
2023-08-11 13:50:00,190.61,190.79,190.57,190.7,16381.0,187.0846,187.2613,187.0454,187.173,16381.0
2023-08-11 14:00:00,190.74,191.04,190.74,190.89,22598.0,187.2122,187.5067,187.2122,187.3594,22598.0
2023-08-11 14:10:00,190.8,190.97,190.7,190.96,11623.0,187.2711,187.438,187.173,187.4282,11623.0
2023-08-11 14:20:00,190.93,191.23,190.93,191.12,22653.0,187.3987,187.6932,187.3987,187.5852,22653.0
2023-08-11 14:30:00,191.12,191.36,191.11,191.2,20453.0,187.5852,187.8208,187.5754,187.6637,20453.0
2023-08-11 14:40:00,191.15,191.56,191.15,191.37,27071.0,187.6146,188.0171,187.6146,187.8306,27071.0
2023-08-11 14:50:00,191.39,191.51,191.29,191.37,15113.0,187.8502,187.968,187.7521,187.8306,15113.0
2023-08-11 15:00:00,191.38,191.52,191.2,191.26,28103.0,187.8404,187.9778,187.6637,187.7226,28103.0
2023-08-11 15:10:00,191.28,191.58,191.28,191.49,19443.0,187.7422,188.0367,187.7422,187.9484,19443.0
2023-08-11 15:20:00,191.49,191.6,191.21,191.44,30993.0,187.9484,188.0563,187.6735,187.8993,30993.0
2023-08-11 15:30:00,191.45,191.58,191.18,191.24,40211.0,187.9091,188.0367,187.6441,187.703,40211.0
2023-08-11 15:40:00,191.23,191.35,190.72,190.74,47452.0,187.6932,187.8109,187.1926,187.2122,47452.0
2023-08-11 15:50:00,190.74,190.99,190.31,190.82,191880.0,187.2122,187.4576,186.7902,187.2907,191880.0
2023-08-14 09:30:00,190.21,191.48,189.86,191.15,36895.0,186.692,187.9385,186.3485,187.6146,36895.0
2023-08-14 09:40:00,191.14,191.19,190.51,190.9,26348.0,187.6048,187.6539,186.9865,187.3693,26348.0
2023-08-14 09:50:00,190.92,191.99,190.89,191.89,14847.0,187.3889,188.4391,187.3594,188.341,14847.0
2023-08-14 10:00:00,192.0,192.29,191.82,192.17,42605.0,188.4489,188.7336,188.2722,188.6158,42605.0
2023-08-14 10:10:00,192.1,192.52,191.74,191.83,20297.0,188.5471,188.9593,188.1937,188.2821,20297.0
2023-08-14 10:20:00,191.8,191.8,191.3,191.52,10669.0,188.2526,188.2526,187.7619,187.9778,10669.0
2023-08-14 10:30:00,191.46,192.01,191.4,191.95,16514.0,187.9189,188.4587,187.86,188.3998,16514.0
2023-08-14 10:40:00,191.92,191.92,191.22,191.48,12999.0,188.3704,188.3704,187.6833,187.9385,12999.0
2023-08-14 10:50:00,191.44,191.6,191.23,191.5,12087.0,187.8993,188.0563,187.6932,187.9582,12087.0
2023-08-14 11:00:00,191.65,191.65,191.24,191.35,10376.0,188.1054,188.1054,187.703,187.8109,10376.0
2023-08-14 11:10:00,191.35,191.41,191.03,191.24,12634.0,187.8109,187.8698,187.4969,187.703,12634.0
2023-08-14 11:20:00,191.18,191.42,191.06,191.34,19141.0,187.6441,187.8796,187.5263,187.8011,19141.0
2023-08-14 11:30:00,191.41,191.41,190.96,191.25,12332.0,187.8698,187.8698,187.4282,187.7128,12332.0
2023-08-14 11:40:00,191.19,191.39,191.19,191.24,10766.0,187.6539,187.8502,187.6539,187.703,10766.0
2023-08-14 11:50:00,191.24,191.36,191.16,191.19,11672.0,187.703,187.8208,187.6245,187.6539,11672.0
2023-08-14 12:00:00,191.2,191.31,191.14,191.22,17369.0,187.6637,187.7717,187.6048,187.6833,17369.0
2023-08-14 12:10:00,191.21,191.32,191.09,191.29,15180.0,187.6735,187.7815,187.5558,187.7521,15180.0
2023-08-14 12:20:00,191.29,191.3,191.17,191.28,17348.0,187.7521,187.7619,187.6343,187.7422,17348.0
2023-08-14 12:30:00,191.28,191.29,191.04,191.14,13795.0,187.7422,187.7521,187.5067,187.6048,13795.0
2023-08-14 12:40:00,191.14,191.34,191.06,191.2,22630.0,187.6048,187.8011,187.5263,187.6637,22630.0
2023-08-14 12:50:00,191.21,191.28,190.54,190.62,10653.0,187.6735,187.7422,187.0159,187.0944,10653.0
2023-08-14 13:00:00,190.63,190.74,190.54,190.6,8600.0,187.1043,187.2122,187.0159,187.0748,8600.0
2023-08-14 13:10:00,190.6,190.6,190.14,190.14,21323.0,187.0748,187.0748,186.6233,186.6233,21323.0
2023-08-14 13:20:00,190.19,190.27,190.04,190.24,9156.0,186.6724,186.7509,186.5252,186.7215,9156.0
2023-08-14 13:30:00,190.24,190.37,189.9,189.99,12659.0,186.7215,186.8491,186.3878,186.4761,12659.0
2023-08-14 13:40:00,189.95,190.09,189.75,189.75,8731.0,186.4368,186.5742,186.2405,186.2405,8731.0
2023-08-14 13:50:00,189.8,189.84,189.62,189.8,13991.0,186.2896,186.3289,186.1129,186.2896,13991.0
2023-08-14 14:00:00,189.83,189.83,189.52,189.71,9059.0,186.3191,186.3191,186.0148,186.2013,9059.0
2023-08-14 14:10:00,189.67,189.81,189.61,189.69,8552.0,186.162,186.2994,186.1031,186.1816,8552.0
2023-08-14 14:20:00,189.72,189.85,189.62,189.76,11813.0,186.2111,186.3387,186.1129,186.2503,11813.0
2023-08-14 14:30:00,189.8,189.97,189.7,189.86,9229.0,186.2896,186.4565,186.1915,186.3485,9229.0
2023-08-14 14:40:00,189.91,189.96,189.76,189.87,8815.0,186.3976,186.4467,186.2503,186.3583,8815.0
2023-08-14 14:50:00,189.87,189.94,189.82,189.9,12070.0,186.3583,186.427,186.3092,186.3878,12070.0
2023-08-14 15:00:00,189.86,189.9,189.36,189.38,9551.0,186.3485,186.3878,185.8577,185.8774,9551.0
2023-08-14 15:10:00,189.39,189.4,189.15,189.28,25060.0,185.8872,185.897,185.6516,185.7792,25060.0
2023-08-14 15:20:00,189.3,189.31,188.93,189.03,11530.0,185.7989,185.8087,185.4357,185.5339,11530.0
2023-08-14 15:30:00,189.05,189.31,188.82,189.09,26665.0,185.5535,185.8087,185.3277,185.5927,26665.0
2023-08-14 15:40:00,189.09,189.26,188.94,188.97,31675.0,185.5927,185.7596,185.4455,185.475,31675.0
2023-08-14 15:50:00,189.02,189.71,188.92,189.68,61207.0,185.524,186.2013,185.4259,186.1718,61207.0
2023-08-15 09:30:00,189.15,189.55,188.57,188.66,36325.0,185.6516,186.0442,185.0824,185.1707,36325.0
2023-08-15 09:40:00,188.66,189.2,188.52,188.96,23190.0,185.1707,185.7007,185.0333,185.4651,23190.0
2023-08-15 09:50:00,188.98,189.39,188.97,189.3,5025.0,185.4848,185.8872,185.475,185.7989,5025.0
2023-08-15 10:00:00,189.31,189.88,189.15,189.86,20668.0,185.8087,186.3681,185.6516,186.3485,20668.0
2023-08-15 10:10:00,189.94,190.0,189.23,189.24,14396.0,186.427,186.4859,185.7302,185.74,14396.0
2023-08-15 10:20:00,189.15,189.21,188.78,189.12,14408.0,185.6516,185.7105,185.2885,185.6222,14408.0
2023-08-15 10:30:00,189.12,189.58,188.78,189.51,12827.0,185.6222,186.0737,185.2885,186.005,12827.0
2023-08-15 10:40:00,189.54,189.92,189.3,189.92,8992.0,186.0344,186.4074,185.7989,186.4074,8992.0
2023-08-15 10:50:00,189.9,189.91,189.33,189.33,12978.0,186.3878,186.3976,185.8283,185.8283,12978.0
2023-08-15 11:00:00,189.34,189.68,189.34,189.64,9344.0,185.8381,186.1718,185.8381,186.1326,9344.0
2023-08-15 11:10:00,189.59,189.93,189.53,189.69,7735.0,186.0835,186.4172,186.0246,186.1816,7735.0
2023-08-15 11:20:00,189.71,189.92,189.57,189.85,7885.0,186.2013,186.4074,186.0639,186.3387,7885.0
2023-08-15 11:30:00,189.85,189.92,189.66,189.75,11697.0,186.3387,186.4074,186.1522,186.2405,11697.0
2023-08-15 11:40:00,189.68,189.98,189.49,189.97,9725.0,186.1718,186.4663,185.9853,186.4565,9725.0
2023-08-15 11:50:00,189.94,190.08,189.76,190.08,7892.0,186.427,186.5644,186.2503,186.5644,7892.0
2023-08-15 12:00:00,190.12,190.18,189.83,189.83,17722.0,186.6037,186.6626,186.3191,186.3191,17722.0
2023-08-15 12:10:00,189.78,190.03,189.7,190.02,6742.0,186.27,186.5154,186.1915,186.5055,6742.0
2023-08-15 12:20:00,190.06,190.14,189.9,190.14,8832.0,186.5448,186.6233,186.3878,186.6233,8832.0
2023-08-15 12:30:00,190.15,190.49,190.08,190.4,15711.0,186.6331,186.9668,186.5644,186.8785,15711.0
2023-08-15 12:40:00,190.42,190.5,190.27,190.44,10258.0,186.8981,186.9767,186.7509,186.9178,10258.0
2023-08-15 12:50:00,190.44,190.45,190.31,190.33,7305.0,186.9178,186.9276,186.7902,186.8098,7305.0
2023-08-15 13:00:00,190.33,190.38,190.11,190.38,6507.0,186.8098,186.8589,186.5939,186.8589,6507.0
2023-08-15 13:10:00,190.35,190.71,190.29,190.58,11970.0,186.8294,187.1828,186.7705,187.0552,11970.0
2023-08-15 13:20:00,190.58,190.75,190.49,190.75,7757.0,187.0552,187.222,186.9668,187.222,7757.0
2023-08-15 13:30:00,190.76,190.77,190.4,190.45,13393.0,187.2319,187.2417,186.8785,186.9276,13393.0
2023-08-15 13:40:00,190.45,190.58,190.24,190.42,11332.0,186.9276,187.0552,186.7215,186.8981,11332.0
2023-08-15 13:50:00,190.48,190.62,190.39,190.58,8808.0,186.957,187.0944,186.8687,187.0552,8808.0
2023-08-15 14:00:00,190.57,190.69,190.41,190.51,9168.0,187.0454,187.1631,186.8883,186.9865,9168.0
2023-08-15 14:10:00,190.51,190.65,190.39,190.65,7439.0,186.9865,187.1239,186.8687,187.1239,7439.0
2023-08-15 14:20:00,190.61,190.65,190.46,190.59,14868.0,187.0846,187.1239,186.9374,187.065,14868.0
2023-08-15 14:30:00,190.59,190.74,190.51,190.7,16639.0,187.065,187.2122,186.9865,187.173,16639.0
2023-08-15 14:40:00,190.68,190.77,190.41,190.47,9670.0,187.1533,187.2417,186.8883,186.9472,9670.0
2023-08-15 14:50:00,190.47,190.49,190.09,190.16,9876.0,186.9472,186.9668,186.5742,186.643,9876.0
2023-08-15 15:00:00,190.11,190.32,190.04,190.25,8405.0,186.5939,186.8,186.5252,186.7313,8405.0
2023-08-15 15:10:00,190.16,190.24,189.92,189.95,13629.0,186.643,186.7215,186.4074,186.4368,13629.0
2023-08-15 15:20:00,189.94,189.98,189.42,189.42,9093.0,186.427,186.4663,185.9166,185.9166,9093.0
2023-08-15 15:30:00,189.42,189.43,189.18,189.24,18110.0,185.9166,185.9265,185.6811,185.74,18110.0
2023-08-15 15:40:00,189.21,189.27,189.03,189.14,17713.0,185.7105,185.7694,185.5339,185.6418,17713.0
2023-08-15 15:50:00,189.09,189.55,189.05,189.19,69820.0,185.5927,186.0442,185.5535,185.6909,69820.0
2023-08-16 09:30:00,187.98,189.1,187.74,188.51,36450.0,184.5033,185.6026,184.2677,185.0235,36450.0
2023-08-16 09:40:00,188.5,189.0,188.06,188.48,14608.0,185.0137,185.5044,184.5818,184.994,14608.0
2023-08-16 09:50:00,188.43,188.78,188.13,188.41,18345.0,184.9449,185.2885,184.6505,184.9253,18345.0
2023-08-16 10:00:00,188.44,188.52,188.12,188.3,14103.0,184.9548,185.0333,184.6407,184.8174,14103.0
2023-08-16 10:10:00,188.15,188.29,187.27,187.42,22909.0,184.6701,184.8075,183.8064,183.9536,22909.0
2023-08-16 10:20:00,187.5,188.07,187.48,187.83,7989.0,184.0321,184.5916,184.0125,184.356,7989.0
2023-08-16 10:30:00,187.94,188.07,187.05,187.05,11875.0,184.464,184.5916,183.5905,183.5905,11875.0
2023-08-16 10:40:00,187.13,187.55,187.05,187.48,9554.0,183.669,184.0812,183.5905,184.0125,9554.0
2023-08-16 10:50:00,187.49,187.67,187.27,187.59,9845.0,184.0223,184.199,183.8064,184.1205,9845.0
2023-08-16 11:00:00,187.6,187.65,187.31,187.55,8694.0,184.1303,184.1794,183.8457,184.0812,8694.0
2023-08-16 11:10:00,187.59,187.7,187.37,187.69,16774.0,184.1205,184.2284,183.9046,184.2186,16774.0
2023-08-16 11:20:00,187.67,187.93,187.53,187.92,13657.0,184.199,184.4542,184.0616,184.4444,13657.0
2023-08-16 11:30:00,187.92,188.07,187.71,188.0,7259.0,184.4444,184.5916,184.2383,184.5229,7259.0
2023-08-16 11:40:00,188.05,188.15,187.88,187.9,4897.0,184.572,184.6701,184.4051,184.4248,4897.0
2023-08-16 11:50:00,187.91,188.09,187.7,187.83,6439.0,184.4346,184.6112,184.2284,184.356,6439.0
2023-08-16 12:00:00,187.91,188.31,187.91,187.98,4474.0,184.4346,184.8272,184.4346,184.5033,4474.0
2023-08-16 12:10:00,187.96,188.38,187.94,188.22,36285.0,184.4836,184.8959,184.464,184.7388,36285.0
2023-08-16 12:20:00,188.07,188.21,187.95,188.18,6024.0,184.5916,184.729,184.4738,184.6996,6024.0
2023-08-16 12:30:00,188.09,188.12,187.9,188.08,9946.0,184.6112,184.6407,184.4248,184.6014,9946.0
2023-08-16 12:40:00,188.11,188.24,188.03,188.12,7660.0,184.6309,184.7585,184.5523,184.6407,7660.0
2023-08-16 12:50:00,188.1,188.32,188.03,188.24,9346.0,184.6211,184.837,184.5523,184.7585,9346.0
2023-08-16 13:00:00,188.13,188.33,188.03,188.08,7171.0,184.6505,184.8468,184.5523,184.6014,7171.0
2023-08-16 13:10:00,188.13,188.13,187.87,187.94,11125.0,184.6505,184.6505,184.3953,184.464,11125.0
2023-08-16 13:20:00,187.96,188.07,187.81,187.86,10635.0,184.4836,184.5916,184.3364,184.3855,10635.0
2023-08-16 13:30:00,187.81,188.08,187.72,188.05,9842.0,184.3364,184.6014,184.2481,184.572,9842.0
2023-08-16 13:40:00,188.13,188.32,188.06,188.2,5598.0,184.6505,184.837,184.5818,184.7192,5598.0
2023-08-16 13:50:00,188.13,188.24,187.95,188.11,8945.0,184.6505,184.7585,184.4738,184.6309,8945.0
2023-08-16 14:00:00,187.97,188.09,187.87,187.91,24033.0,184.4935,184.6112,184.3953,184.4346,24033.0
2023-08-16 14:10:00,187.86,187.94,187.12,187.19,18585.0,184.3855,184.464,183.6592,183.7279,18585.0
2023-08-16 14:20:00,187.2,187.45,187.02,187.08,11726.0,183.7377,183.9831,183.561,183.6199,11726.0
2023-08-16 14:30:00,187.09,187.28,187.03,187.03,9945.0,183.6297,183.8162,183.5708,183.5708,9945.0
2023-08-16 14:40:00,187.12,187.2,186.82,186.93,7413.0,183.6592,183.7377,183.3647,183.4727,7413.0
2023-08-16 14:50:00,186.87,186.9,186.74,186.86,5744.0,183.4138,183.4432,183.2862,183.404,5744.0
2023-08-16 15:00:00,186.86,187.01,186.5,186.65,21820.0,183.404,183.5512,183.0506,183.1979,21820.0
2023-08-16 15:10:00,186.61,186.77,186.02,186.08,13074.0,183.1586,183.3156,182.5795,182.6384,13074.0
2023-08-16 15:20:00,186.06,186.46,186.06,186.13,80353.0,182.6188,183.0114,182.6188,182.6875,80353.0
2023-08-16 15:30:00,186.11,186.35,186.0,186.24,24617.0,182.6679,182.9034,182.5599,182.7955,24617.0
2023-08-16 15:40:00,186.28,186.3,185.85,185.92,47019.0,182.8347,182.8543,182.4127,182.4814,47019.0
2023-08-16 15:50:00,185.98,186.49,185.9,186.24,90683.0,182.5403,183.0408,182.4617,182.7955,90683.0
2023-08-17 09:30:00,186.42,186.61,185.56,186.06,30100.0,182.9721,183.1586,182.128,182.6188,30100.0
2023-08-17 09:40:00,185.88,185.99,185.13,185.13,17618.0,182.4421,182.5501,181.706,181.706,17618.0
2023-08-17 09:50:00,185.31,185.74,185.06,185.3,71926.0,181.8827,182.3047,181.6373,181.8728,71926.0
2023-08-17 10:00:00,185.23,185.46,184.87,185.3,83699.0,181.8041,182.0299,181.4508,181.8728,83699.0
2023-08-17 10:10:00,185.23,185.53,184.73,184.84,80525.0,181.8041,182.0986,181.3134,181.4213,80525.0
2023-08-17 10:20:00,184.84,185.15,184.79,185.03,43693.0,181.4213,181.7256,181.3723,181.6078,43693.0
2023-08-17 10:30:00,185.01,185.04,184.37,184.48,43610.0,181.5882,181.6176,180.96,181.068,43610.0
2023-08-17 10:40:00,184.45,184.8,184.45,184.78,55682.0,181.0386,181.3821,181.0386,181.3625,55682.0
2023-08-17 10:50:00,184.8,184.94,184.4,184.42,36559.0,181.3821,181.5195,180.9895,181.0091,36559.0
2023-08-17 11:00:00,184.4,184.93,184.19,184.92,28872.0,180.9895,181.5097,180.7834,181.4999,28872.0
2023-08-17 11:10:00,184.93,185.04,184.61,184.77,21638.0,181.5097,181.6176,181.1956,181.3526,21638.0
2023-08-17 11:20:00,184.77,184.83,184.47,184.72,17005.0,181.3526,181.4115,181.0582,181.3036,17005.0
2023-08-17 11:30:00,184.71,184.9,184.38,184.74,22734.0,181.2937,181.4802,180.9699,181.3232,22734.0
2023-08-17 11:40:00,184.74,184.82,184.5,184.73,44153.0,181.3232,181.4017,181.0876,181.3134,44153.0
2023-08-17 11:50:00,184.71,184.81,184.54,184.72,9419.0,181.2937,181.3919,181.1269,181.3036,9419.0
2023-08-17 12:00:00,184.74,184.78,184.5,184.53,9406.0,181.3232,181.3625,181.0876,181.1171,9406.0
2023-08-17 12:10:00,184.53,184.7,184.3,184.43,20022.0,181.1171,181.2839,180.8913,181.0189,20022.0
2023-08-17 12:20:00,184.39,184.83,184.32,184.59,16677.0,180.9797,181.4115,180.911,181.176,16677.0
2023-08-17 12:30:00,184.58,184.74,184.28,184.28,11610.0,181.1662,181.3232,180.8717,180.8717,11610.0
2023-08-17 12:40:00,184.33,184.42,184.26,184.41,6227.0,180.9208,181.0091,180.8521,180.9993,6227.0
2023-08-17 12:50:00,184.4,184.51,184.35,184.42,8083.0,180.9895,181.0974,180.9404,181.0091,8083.0
2023-08-17 13:00:00,184.42,184.43,184.23,184.33,11064.0,181.0091,181.0189,180.8226,180.9208,11064.0
2023-08-17 13:10:00,184.29,184.3,184.04,184.11,11190.0,180.8815,180.8913,180.6361,180.7048,11190.0
2023-08-17 13:20:00,184.03,184.04,183.43,183.43,15848.0,180.6263,180.6361,180.0374,180.0374,15848.0
2023-08-17 13:30:00,183.49,183.72,183.41,183.55,17553.0,180.0963,180.3221,180.0178,180.1552,17553.0
2023-08-17 13:40:00,183.55,184.03,183.55,183.68,56290.0,180.1552,180.6263,180.1552,180.2828,56290.0
2023-08-17 13:50:00,183.71,183.8,183.21,183.56,20846.0,180.3122,180.4006,179.8215,180.165,20846.0
2023-08-17 14:00:00,183.51,183.62,183.3,183.37,15905.0,180.1159,180.2239,179.9098,179.9785,15905.0
2023-08-17 14:10:00,183.36,183.41,183.23,183.27,21336.0,179.9687,180.0178,179.8411,179.8804,21336.0
2023-08-17 14:20:00,183.23,183.51,183.08,183.48,64841.0,179.8411,180.1159,179.6939,180.0865,64841.0
2023-08-17 14:30:00,183.48,183.5,183.3,183.39,16984.0,180.0865,180.1061,179.9098,179.9982,16984.0
2023-08-17 14:40:00,183.41,183.41,182.95,182.99,14758.0,180.0178,180.0178,179.5663,179.6056,14758.0
2023-08-17 14:50:00,183.0,183.07,182.43,182.49,28399.0,179.6154,179.6841,179.0559,179.1148,28399.0
2023-08-17 15:00:00,182.48,182.52,182.11,182.12,28770.0,179.105,179.1443,178.7418,178.7517,28770.0
2023-08-17 15:10:00,182.09,182.25,181.88,182.23,48523.0,178.7222,178.8792,178.5161,178.8596,48523.0
2023-08-17 15:20:00,182.23,182.46,182.08,182.12,68264.0,178.8596,179.0854,178.7124,178.7517,68264.0
2023-08-17 15:30:00,182.13,182.26,181.86,182.11,84160.0,178.7615,178.8891,178.4965,178.7418,84160.0
2023-08-17 15:40:00,182.11,182.67,181.94,182.67,90623.0,178.7418,179.2915,178.575,179.2915,90623.0
2023-08-17 15:50:00,182.7,183.39,182.58,182.77,211674.0,179.3209,179.9982,179.2031,179.3896,211674.0
2023-08-18 09:30:00,181.05,181.99,181.0,181.93,162866.0,177.7014,178.6241,177.6524,178.5652,162866.0
2023-08-18 09:40:00,181.77,181.9,180.63,180.83,19595.0,178.4081,178.5357,177.2892,177.4855,19595.0
2023-08-18 09:50:00,180.93,181.9,180.81,181.69,22070.0,177.5837,178.5357,177.4659,178.3296,22070.0
2023-08-18 10:00:00,181.58,181.79,180.85,181.63,33303.0,178.2216,178.4278,177.5051,178.2707,33303.0
2023-08-18 10:10:00,181.63,181.64,180.75,181.39,72650.0,178.2707,178.2805,177.407,178.0352,72650.0
2023-08-18 10:20:00,181.46,181.6,181.03,181.32,49154.0,178.1039,178.2413,177.6818,177.9664,49154.0
2023-08-18 10:30:00,181.34,181.63,180.99,181.23,13453.0,177.9861,178.2707,177.6426,177.8781,13453.0
2023-08-18 10:40:00,181.25,181.56,181.11,181.54,20679.0,177.8977,178.202,177.7603,178.1824,20679.0
2023-08-18 10:50:00,181.65,181.89,181.06,181.3,28283.0,178.2903,178.5259,177.7113,177.9468,28283.0
2023-08-18 11:00:00,181.28,181.73,181.17,181.59,15707.0,177.9272,178.3689,177.8192,178.2315,15707.0
2023-08-18 11:10:00,181.62,182.42,181.58,182.32,21684.0,178.2609,179.0461,178.2216,178.948,21684.0
2023-08-18 11:20:00,182.29,182.35,181.4,181.68,16974.0,178.9185,178.9774,178.045,178.3198,16974.0
2023-08-18 11:30:00,181.63,181.72,181.18,181.31,25926.0,178.2707,178.3591,177.829,177.9566,25926.0
2023-08-18 11:40:00,181.26,181.61,181.04,181.42,16158.0,177.9076,178.2511,177.6916,178.0646,16158.0
2023-08-18 11:50:00,181.38,181.62,181.25,181.56,15670.0,178.0253,178.2609,177.8977,178.202,15670.0
2023-08-18 12:00:00,181.58,181.69,181.08,181.29,24188.0,178.2216,178.3296,177.7309,177.937,24188.0
2023-08-18 12:10:00,181.25,181.35,180.92,181.01,32865.0,177.8977,177.9959,177.5738,177.6622,32865.0
2023-08-18 12:20:00,180.96,181.51,180.95,181.37,16200.0,177.6131,178.1529,177.6033,178.0155,16200.0
2023-08-18 12:30:00,181.33,181.37,181.0,181.1,16391.0,177.9763,178.0155,177.6524,177.7505,16391.0
2023-08-18 12:40:00,181.1,181.22,181.02,181.22,9544.0,177.7505,177.8683,177.672,177.8683,9544.0
2023-08-18 12:50:00,181.21,181.24,180.97,181.17,34278.0,177.8585,177.8879,177.6229,177.8192,34278.0
2023-08-18 13:00:00,181.08,181.17,180.6,180.61,18872.0,177.7309,177.8192,177.2598,177.2696,18872.0
2023-08-18 13:10:00,180.56,180.58,180.13,180.14,13106.0,177.2205,177.2401,176.7985,176.8083,13106.0
2023-08-18 13:20:00,180.15,180.39,180.03,180.33,10685.0,176.8181,177.0536,176.7003,176.9948,10685.0
2023-08-18 13:30:00,180.29,180.45,180.08,180.19,15244.0,176.9555,177.1125,176.7494,176.8573,15244.0
2023-08-18 13:40:00,180.14,180.43,180.06,180.32,12836.0,176.8083,177.0929,176.7298,176.9849,12836.0
2023-08-18 13:50:00,180.3,180.71,180.18,180.37,35000.0,176.9653,177.3677,176.8475,177.034,35000.0
2023-08-18 14:00:00,180.34,180.56,180.22,180.45,19740.0,177.0046,177.2205,176.8868,177.1125,19740.0
2023-08-18 14:10:00,180.49,180.63,180.26,180.31,14354.0,177.1518,177.2892,176.9261,176.9751,14354.0
2023-08-18 14:20:00,180.33,180.57,180.09,180.09,34210.0,176.9948,177.2303,176.7592,176.7592,34210.0
2023-08-18 14:30:00,180.12,180.58,180.05,180.43,26352.0,176.7886,177.2401,176.7199,177.0929,26352.0
2023-08-18 14:40:00,180.48,180.92,180.46,180.64,13556.0,177.142,177.5738,177.1224,177.299,13556.0
2023-08-18 14:50:00,180.65,180.81,180.38,180.64,13202.0,177.3088,177.4659,177.0438,177.299,13202.0
2023-08-18 15:00:00,180.64,180.75,180.39,180.6,20641.0,177.299,177.407,177.0536,177.2598,20641.0
2023-08-18 15:10:00,180.65,180.68,180.42,180.57,11557.0,177.3088,177.3383,177.0831,177.2303,11557.0
2023-08-18 15:20:00,180.56,181.02,180.56,181.02,15186.0,177.2205,177.672,177.2205,177.672,15186.0
2023-08-18 15:30:00,180.93,181.09,180.82,181.08,23480.0,177.5837,177.7407,177.4757,177.7309,23480.0
2023-08-18 15:40:00,181.05,181.84,181.05,181.57,38851.0,177.7014,178.4768,177.7014,178.2118,38851.0
2023-08-18 15:50:00,181.61,181.67,181.14,181.6,115945.0,178.2511,178.31,177.7898,178.2413,115945.0
2023-08-21 09:30:00,181.86,182.22,181.1,181.71,31035.0,178.4965,178.8498,177.7505,178.3492,31035.0
2023-08-21 09:40:00,182.0,182.17,181.15,181.51,6700.0,178.6339,178.8007,177.7996,178.1529,6700.0
2023-08-21 09:50:00,181.56,182.44,181.56,182.31,9495.0,178.202,179.0657,178.202,178.9381,9495.0
2023-08-21 10:00:00,182.21,182.63,182.02,182.56,9564.0,178.84,179.2522,178.6535,179.1835,9564.0
2023-08-21 10:10:00,182.53,182.61,181.7,181.84,14683.0,179.1541,179.2326,178.3394,178.4768,14683.0
2023-08-21 10:20:00,181.8,181.9,181.11,181.21,12899.0,178.4376,178.5357,177.7603,177.8585,12899.0
2023-08-21 10:30:00,181.24,181.28,181.04,181.04,5854.0,177.8879,177.9272,177.6916,177.6916,5854.0
2023-08-21 10:40:00,181.11,181.25,180.95,181.19,9054.0,177.7603,177.8977,177.6033,177.8389,9054.0
2023-08-21 10:50:00,181.22,181.22,180.89,180.91,22405.0,177.8683,177.8683,177.5444,177.564,22405.0
2023-08-21 11:00:00,180.86,180.98,180.7,180.7,4564.0,177.515,177.6327,177.3579,177.3579,4564.0
2023-08-21 11:10:00,180.7,180.76,180.28,180.36,9500.0,177.3579,177.4168,176.9457,177.0242,9500.0
2023-08-21 11:20:00,180.31,180.39,180.13,180.29,7088.0,176.9751,177.0536,176.7985,176.9555,7088.0
2023-08-21 11:30:00,180.42,180.65,180.39,180.49,5840.0,177.0831,177.3088,177.0536,177.1518,5840.0
2023-08-21 11:40:00,180.46,180.46,179.96,180.08,11469.0,177.1224,177.1224,176.6316,176.7494,11469.0
2023-08-21 11:50:00,180.04,180.31,180.03,180.27,4300.0,176.7101,176.9751,176.7003,176.9359,4300.0
2023-08-21 12:00:00,180.3,180.65,180.29,180.51,5567.0,176.9653,177.3088,176.9555,177.1714,5567.0
2023-08-21 12:10:00,180.5,180.6,180.35,180.41,8861.0,177.1616,177.2598,177.0144,177.0733,8861.0
2023-08-21 12:20:00,180.41,180.69,180.41,180.63,12640.0,177.0733,177.3481,177.0733,177.2892,12640.0
2023-08-21 12:30:00,180.64,180.74,180.51,180.67,10061.0,177.299,177.3972,177.1714,177.3285,10061.0
2023-08-21 12:40:00,180.65,180.66,180.29,180.48,6441.0,177.3088,177.3187,176.9555,177.142,6441.0
2023-08-21 12:50:00,180.45,180.59,180.31,180.59,6971.0,177.1125,177.25,176.9751,177.25,6971.0
2023-08-21 13:00:00,180.58,180.73,180.34,180.41,10673.0,177.2401,177.3874,177.0046,177.0733,10673.0
2023-08-21 13:10:00,180.41,180.57,180.41,180.57,2263.0,177.0733,177.2303,177.0733,177.2303,2263.0
2023-08-21 13:20:00,180.6,180.73,180.57,180.59,6416.0,177.2598,177.3874,177.2303,177.25,6416.0
2023-08-21 13:30:00,180.59,180.78,180.59,180.78,3104.0,177.25,177.4364,177.25,177.4364,3104.0
2023-08-21 13:40:00,180.73,180.81,180.67,180.73,3827.0,177.3874,177.4659,177.3285,177.3874,3827.0
2023-08-21 13:50:00,180.7,180.7,180.45,180.46,2903.0,177.3579,177.3579,177.1125,177.1224,2903.0
2023-08-21 14:00:00,180.47,180.54,180.32,180.42,13238.0,177.1322,177.2009,176.9849,177.0831,13238.0
2023-08-21 14:10:00,180.45,180.82,180.41,180.42,4705.0,177.1125,177.4757,177.0733,177.0831,4705.0
2023-08-21 14:20:00,180.52,180.52,180.26,180.3,5624.0,177.1812,177.1812,176.9261,176.9653,5624.0
2023-08-21 14:30:00,180.28,180.6,180.28,180.53,5286.0,176.9457,177.2598,176.9457,177.1911,5286.0
2023-08-21 14:40:00,180.45,180.77,180.45,180.75,5179.0,177.1125,177.4266,177.1125,177.407,5179.0
2023-08-21 14:50:00,180.8,180.8,180.62,180.7,4657.0,177.4561,177.4561,177.2794,177.3579,4657.0
2023-08-21 15:00:00,180.66,180.8,180.59,180.8,7938.0,177.3187,177.4561,177.25,177.4561,7938.0
2023-08-21 15:10:00,180.76,180.91,180.68,180.78,8970.0,177.4168,177.564,177.3383,177.4364,8970.0
2023-08-21 15:20:00,180.81,180.98,180.8,180.82,11961.0,177.4659,177.6327,177.4561,177.4757,11961.0
2023-08-21 15:30:00,180.85,180.9,180.69,180.81,10337.0,177.5051,177.5542,177.3481,177.4659,10337.0
2023-08-21 15:40:00,180.78,181.0,180.73,180.83,14689.0,177.4364,177.6524,177.3874,177.4855,14689.0
2023-08-21 15:50:00,180.86,180.88,180.65,180.81,70366.0,177.515,177.5346,177.3088,177.4659,70366.0
2023-08-22 09:30:00,179.65,180.77,179.16,180.21,58716.0,176.3273,177.4266,175.8464,176.877,58716.0
2023-08-22 09:40:00,180.3,181.44,180.29,181.1,22682.0,176.9653,178.0842,176.9555,177.7505,22682.0
2023-08-22 09:50:00,181.1,181.38,180.43,180.61,20660.0,177.7505,178.0253,177.0929,177.2696,20660.0
2023-08-22 10:00:00,180.52,180.94,180.22,180.82,17532.0,177.1812,177.5935,176.8868,177.4757,17532.0
2023-08-22 10:10:00,180.94,181.74,180.94,181.49,25626.0,177.5935,178.3787,177.5935,178.1333,25626.0
2023-08-22 10:20:00,181.55,181.91,181.25,181.25,20473.0,178.1922,178.5455,177.8977,177.8977,20473.0
2023-08-22 10:30:00,181.51,181.57,181.02,181.4,13279.0,178.1529,178.2118,177.672,178.045,13279.0
2023-08-22 10:40:00,181.41,181.52,181.28,181.45,13592.0,178.0548,178.1627,177.9272,178.094,13592.0
2023-08-22 10:50:00,181.49,181.79,181.38,181.38,19577.0,178.1333,178.4278,178.0253,178.0253,19577.0
2023-08-22 11:00:00,181.46,181.5,181.24,181.29,14316.0,178.1039,178.1431,177.8879,177.937,14316.0
2023-08-22 11:10:00,181.23,181.49,181.07,181.14,17236.0,177.8781,178.1333,177.7211,177.7898,17236.0
2023-08-22 11:20:00,181.13,181.5,181.13,181.24,15290.0,177.78,178.1431,177.78,177.8879,15290.0
2023-08-22 11:30:00,181.13,181.48,180.96,181.28,10823.0,177.78,178.1235,177.6131,177.9272,10823.0
2023-08-22 11:40:00,181.25,181.26,181.02,181.07,6455.0,177.8977,177.9076,177.672,177.7211,6455.0
2023-08-22 11:50:00,181.15,181.28,181.07,181.08,7891.0,177.7996,177.9272,177.7211,177.7309,7891.0
2023-08-22 12:00:00,181.08,181.22,180.98,181.11,10385.0,177.7309,177.8683,177.6327,177.7603,10385.0
2023-08-22 12:10:00,181.11,181.85,181.1,181.84,29258.0,177.7603,178.4866,177.7505,178.4768,29258.0
2023-08-22 12:20:00,181.94,182.05,181.74,182.05,10681.0,178.575,178.6829,178.3787,178.6829,10681.0
2023-08-22 12:30:00,182.19,182.23,181.87,182.03,11529.0,178.8204,178.8596,178.5063,178.6633,11529.0
2023-08-22 12:40:00,182.12,182.49,182.11,182.35,7897.0,178.7517,179.1148,178.7418,178.9774,7897.0
2023-08-22 12:50:00,182.47,182.5,182.12,182.12,13053.0,179.0952,179.1246,178.7517,178.7517,13053.0
2023-08-22 13:00:00,182.04,182.04,181.6,181.8,4202.0,178.6731,178.6731,178.2413,178.4376,4202.0
2023-08-22 13:10:00,181.8,181.81,181.13,181.44,12981.0,178.4376,178.4474,177.78,178.0842,12981.0
2023-08-22 13:20:00,181.45,181.48,181.24,181.39,6239.0,178.094,178.1235,177.8879,178.0352,6239.0
2023-08-22 13:30:00,181.32,181.46,181.16,181.28,9914.0,177.9664,178.1039,177.8094,177.9272,9914.0
2023-08-22 13:40:00,181.21,181.37,180.94,181.21,6178.0,177.8585,178.0155,177.5935,177.8585,6178.0
2023-08-22 13:50:00,181.25,181.31,181.04,181.26,10149.0,177.8977,177.9566,177.6916,177.9076,10149.0
2023-08-22 14:00:00,181.17,181.29,181.04,181.17,12119.0,177.8192,177.937,177.6916,177.8192,12119.0
2023-08-22 14:10:00,181.26,181.33,181.08,181.31,5988.0,177.9076,177.9763,177.7309,177.9566,5988.0
2023-08-22 14:20:00,181.28,181.47,181.1,181.43,10529.0,177.9272,178.1137,177.7505,178.0744,10529.0
2023-08-22 14:30:00,181.51,181.72,181.47,181.67,8774.0,178.1529,178.3591,178.1137,178.31,8774.0
2023-08-22 14:40:00,181.71,181.71,181.39,181.58,8699.0,178.3492,178.3492,178.0352,178.2216,8699.0
2023-08-22 14:50:00,181.52,181.87,181.52,181.87,15116.0,178.1627,178.5063,178.1627,178.5063,15116.0
2023-08-22 15:00:00,181.88,182.19,181.87,182.12,11277.0,178.5161,178.8204,178.5063,178.7517,11277.0
2023-08-22 15:10:00,182.12,182.24,182.05,182.12,33014.0,178.7517,178.8694,178.6829,178.7517,33014.0
2023-08-22 15:20:00,182.12,182.2,181.46,181.66,13230.0,178.7517,178.8302,178.1039,178.3002,13230.0
2023-08-22 15:30:00,181.67,181.7,181.4,181.45,32696.0,178.31,178.3394,178.045,178.094,32696.0
2023-08-22 15:40:00,181.4,181.64,181.23,181.55,23617.0,178.045,178.2805,177.8781,178.1922,23617.0
2023-08-22 15:50:00,181.57,181.96,181.43,181.82,134115.0,178.2118,178.5946,178.0744,178.4572,134115.0
2023-08-23 09:30:00,182.81,183.37,182.31,183.37,35729.0,179.4289,179.9785,178.9381,179.9785,35729.0
2023-08-23 09:40:00,183.23,183.35,182.45,183.15,9207.0,179.8411,179.9589,179.0755,179.7626,9207.0
2023-08-23 09:50:00,182.87,183.39,182.76,183.25,11112.0,179.4878,179.9982,179.3798,179.8608,11112.0
2023-08-23 10:00:00,183.26,183.68,183.24,183.3,10009.0,179.8706,180.2828,179.8509,179.9098,10009.0
2023-08-23 10:10:00,183.35,183.44,183.14,183.23,14108.0,179.9589,180.0472,179.7528,179.8411,14108.0
2023-08-23 10:20:00,183.23,183.39,183.11,183.18,13038.0,179.8411,179.9982,179.7233,179.792,13038.0
2023-08-23 10:30:00,183.17,183.19,182.72,182.88,8759.0,179.7822,179.8019,179.3406,179.4976,8759.0
2023-08-23 10:40:00,182.91,183.09,182.77,182.95,13522.0,179.527,179.7037,179.3896,179.5663,13522.0
2023-08-23 10:50:00,182.86,183.44,182.85,183.24,8565.0,179.478,180.0472,179.4682,179.8509,8565.0
2023-08-23 11:00:00,183.22,183.24,182.97,183.21,10287.0,179.8313,179.8509,179.5859,179.8215,10287.0
2023-08-23 11:10:00,183.17,183.24,182.93,182.93,5956.0,179.7822,179.8509,179.5467,179.5467,5956.0
2023-08-23 11:20:00,183.05,183.25,182.83,183.25,7425.0,179.6645,179.8608,179.4485,179.8608,7425.0
2023-08-23 11:30:00,183.1,183.24,182.99,183.13,12583.0,179.7135,179.8509,179.6056,179.743,12583.0
2023-08-23 11:40:00,183.17,183.54,182.98,183.54,6223.0,179.7822,180.1454,179.5957,180.1454,6223.0
2023-08-23 11:50:00,183.54,183.84,183.52,183.77,5184.0,180.1454,180.4398,180.1258,180.3711,5184.0
2023-08-23 12:00:00,183.81,183.84,183.66,183.74,7347.0,180.4104,180.4398,180.2632,180.3417,7347.0
2023-08-23 12:10:00,183.75,184.04,183.74,183.93,10795.0,180.3515,180.6361,180.3417,180.5282,10795.0
2023-08-23 12:20:00,183.97,184.12,183.96,184.0,7016.0,180.5674,180.7147,180.5576,180.5969,7016.0
2023-08-23 12:30:00,184.04,184.14,183.81,184.03,9558.0,180.6361,180.7343,180.4104,180.6263,9558.0
2023-08-23 12:40:00,183.99,184.08,183.91,184.07,3280.0,180.5871,180.6754,180.5085,180.6656,3280.0
2023-08-23 12:50:00,184.03,184.09,183.87,184.03,7781.0,180.6263,180.6852,180.4693,180.6263,7781.0
2023-08-23 13:00:00,184.06,184.36,183.96,184.26,9562.0,180.6558,180.9502,180.5576,180.8521,9562.0
2023-08-23 13:10:00,184.26,184.5,184.12,184.44,13923.0,180.8521,181.0876,180.7147,181.0287,13923.0
2023-08-23 13:20:00,184.52,184.52,184.39,184.39,6423.0,181.1073,181.1073,180.9797,180.9797,6423.0
2023-08-23 13:30:00,184.45,184.49,184.3,184.4,11765.0,181.0386,181.0778,180.8913,180.9895,11765.0
2023-08-23 13:40:00,184.44,184.49,184.39,184.49,5951.0,181.0287,181.0778,180.9797,181.0778,5951.0
2023-08-23 13:50:00,184.45,184.68,184.42,184.59,10225.0,181.0386,181.2643,181.0091,181.176,10225.0
2023-08-23 14:00:00,184.59,184.64,184.44,184.45,9567.0,181.176,181.225,181.0287,181.0386,9567.0
2023-08-23 14:10:00,184.42,184.45,184.16,184.21,7601.0,181.0091,181.0386,180.7539,180.803,7601.0
2023-08-23 14:20:00,184.22,184.38,184.14,184.38,7639.0,180.8128,180.9699,180.7343,180.9699,7639.0
2023-08-23 14:30:00,184.36,184.39,184.2,184.28,8619.0,180.9502,180.9797,180.7932,180.8717,8619.0
2023-08-23 14:40:00,184.25,184.37,184.24,184.24,8281.0,180.8423,180.96,180.8324,180.8324,8281.0
2023-08-23 14:50:00,184.31,184.54,184.29,184.5,10614.0,180.9011,181.1269,180.8815,181.0876,10614.0
2023-08-23 15:00:00,184.48,184.52,184.2,184.23,10238.0,181.068,181.1073,180.7932,180.8226,10238.0
2023-08-23 15:10:00,184.21,184.29,184.08,184.14,8896.0,180.803,180.8815,180.6754,180.7343,8896.0
2023-08-23 15:20:00,184.15,184.3,184.1,184.25,12687.0,180.7441,180.8913,180.695,180.8423,12687.0
2023-08-23 15:30:00,184.25,184.34,184.14,184.23,14488.0,180.8423,180.9306,180.7343,180.8226,14488.0
2023-08-23 15:40:00,184.27,184.35,184.17,184.22,22046.0,180.8619,180.9404,180.7637,180.8128,22046.0
2023-08-23 15:50:00,184.24,184.25,183.89,184.25,85535.0,180.8324,180.8423,180.4889,180.8423,85535.0
2023-08-24 09:30:00,184.3,184.81,183.54,184.61,33250.0,180.8913,181.3919,180.1454,181.1956,33250.0
2023-08-24 09:40:00,184.77,184.92,184.38,184.48,14331.0,181.3526,181.4999,180.9699,181.068,14331.0
2023-08-24 09:50:00,184.4,185.06,184.4,185.05,10968.0,180.9895,181.6373,180.9895,181.6275,10968.0
2023-08-24 10:00:00,185.05,185.23,184.48,184.48,4371.0,181.6275,181.8041,181.068,181.068,4371.0
2023-08-24 10:10:00,184.4,184.49,183.76,183.81,16156.0,180.9895,181.0778,180.3613,180.4104,16156.0
2023-08-24 10:20:00,183.81,183.82,183.41,183.45,9155.0,180.4104,180.4202,180.0178,180.0571,9155.0
2023-08-24 10:30:00,183.48,183.81,183.06,183.81,12082.0,180.0865,180.4104,179.6743,180.4104,12082.0
2023-08-24 10:40:00,183.83,183.94,183.15,183.34,15550.0,180.43,180.538,179.7626,179.9491,15550.0
2023-08-24 10:50:00,183.4,183.48,183.17,183.17,10920.0,180.008,180.0865,179.7822,179.7822,10920.0
2023-08-24 11:00:00,183.18,183.24,182.82,183.18,12161.0,179.792,179.8509,179.4387,179.792,12161.0
2023-08-24 11:10:00,183.12,183.28,182.88,182.92,17208.0,179.7332,179.8902,179.4976,179.5369,17208.0
2023-08-24 11:20:00,183.01,183.15,182.6,182.8,21566.0,179.6252,179.7626,179.2228,179.4191,21566.0
2023-08-24 11:30:00,182.7,182.75,182.33,182.46,9248.0,179.3209,179.37,178.9578,179.0854,9248.0
2023-08-24 11:40:00,182.37,182.52,182.18,182.39,15387.0,178.997,179.1443,178.8105,179.0167,15387.0
2023-08-24 11:50:00,182.38,182.44,182.07,182.14,19478.0,179.0068,179.0657,178.7026,178.7713,19478.0
2023-08-24 12:00:00,182.18,182.9,182.18,182.63,16664.0,178.8105,179.5172,178.8105,179.2522,16664.0
2023-08-24 12:10:00,182.67,182.87,182.55,182.63,10736.0,179.2915,179.4878,179.1737,179.2522,10736.0
2023-08-24 12:20:00,182.56,182.78,182.51,182.51,6530.0,179.1835,179.3994,179.1344,179.1344,6530.0
2023-08-24 12:30:00,182.42,182.5,182.27,182.42,8366.0,179.0461,179.1246,178.8989,179.0461,8366.0
2023-08-24 12:40:00,182.35,182.57,182.12,182.37,10702.0,178.9774,179.1933,178.7517,178.997,10702.0
2023-08-24 12:50:00,182.43,182.46,181.79,181.79,14426.0,179.0559,179.0854,178.4278,178.4278,14426.0
2023-08-24 13:00:00,181.81,182.15,181.7,181.74,11584.0,178.4474,178.7811,178.3394,178.3787,11584.0
2023-08-24 13:10:00,181.69,181.79,181.47,181.49,6273.0,178.3296,178.4278,178.1137,178.1333,6273.0
2023-08-24 13:20:00,181.5,181.9,181.46,181.68,12252.0,178.1431,178.5357,178.1039,178.3198,12252.0
2023-08-24 13:30:00,181.64,181.74,181.36,181.58,11964.0,178.2805,178.3787,178.0057,178.2216,11964.0
2023-08-24 13:40:00,181.52,181.69,181.41,181.58,6523.0,178.1627,178.3296,178.0548,178.2216,6523.0
2023-08-24 13:50:00,181.63,181.8,181.55,181.8,4468.0,178.2707,178.4376,178.1922,178.4376,4468.0
2023-08-24 14:00:00,181.88,182.01,181.84,181.97,6816.0,178.5161,178.6437,178.4768,178.6044,6816.0
2023-08-24 14:10:00,181.93,182.03,181.84,181.91,5341.0,178.5652,178.6633,178.4768,178.5455,5341.0
2023-08-24 14:20:00,181.84,181.92,181.67,181.78,11007.0,178.4768,178.5554,178.31,178.4179,11007.0
2023-08-24 14:30:00,181.85,181.88,181.77,181.87,12244.0,178.4866,178.5161,178.4081,178.5063,12244.0
2023-08-24 14:40:00,181.83,181.85,181.43,181.84,7089.0,178.467,178.4866,178.0744,178.4768,7089.0
2023-08-24 14:50:00,181.84,181.97,181.7,181.86,8350.0,178.4768,178.6044,178.3394,178.4965,8350.0
2023-08-24 15:00:00,181.86,181.94,181.74,181.87,7152.0,178.4965,178.575,178.3787,178.5063,7152.0
2023-08-24 15:10:00,181.86,182.1,181.82,182.01,11619.0,178.4965,178.732,178.4572,178.6437,11619.0
2023-08-24 15:20:00,182.09,182.26,182.01,182.16,10702.0,178.7222,178.8891,178.6437,178.7909,10702.0
2023-08-24 15:30:00,182.2,182.31,181.89,182.0,13684.0,178.8302,178.9381,178.5259,178.6339,13684.0
2023-08-24 15:40:00,181.95,181.99,181.35,181.39,24569.0,178.5848,178.6241,177.9959,178.0352,24569.0
2023-08-24 15:50:00,181.36,181.91,181.36,181.53,100735.0,178.0057,178.5455,178.0057,178.1726,100735.0
2023-08-25 09:30:00,183.08,185.01,182.9,183.7,39194.0,179.6939,181.5882,179.5172,180.3024,39194.0
2023-08-25 09:40:00,183.68,183.68,183.16,183.22,18473.0,180.2828,180.2828,179.7724,179.8313,18473.0
2023-08-25 09:50:00,183.11,183.49,182.91,183.49,1962.0,179.7233,180.0963,179.527,180.0963,1962.0
2023-08-25 10:00:00,183.63,183.85,182.8,182.89,10675.0,180.2337,180.4497,179.4191,179.5074,10675.0
2023-08-25 10:10:00,183.07,183.93,183.0,183.27,9172.0,179.6841,180.5282,179.6154,179.8804,9172.0
2023-08-25 10:20:00,182.98,182.98,182.17,182.21,3197.0,179.5957,179.5957,178.8007,178.84,3197.0
2023-08-25 10:30:00,182.19,182.37,181.88,182.24,9236.0,178.8204,178.997,178.5161,178.8694,9236.0
2023-08-25 10:40:00,182.38,182.48,181.51,181.56,7304.0,179.0068,179.105,178.1529,178.202,7304.0
2023-08-25 10:50:00,181.67,181.91,181.44,181.79,5457.0,178.31,178.5455,178.0842,178.4278,5457.0
2023-08-25 11:00:00,181.85,182.41,181.69,182.09,7426.0,178.4866,179.0363,178.3296,178.7222,7426.0
2023-08-25 11:10:00,182.17,182.29,181.68,181.83,7686.0,178.8007,178.9185,178.3198,178.467,7686.0
2023-08-25 11:20:00,181.88,182.49,181.67,182.49,4783.0,178.5161,179.1148,178.31,179.1148,4783.0
2023-08-25 11:30:00,182.55,182.95,182.28,182.8,6091.0,179.1737,179.5663,178.9087,179.4191,6091.0
2023-08-25 11:40:00,182.86,182.87,182.49,182.49,7819.0,179.478,179.4878,179.1148,179.1148,7819.0
2023-08-25 11:50:00,182.51,182.65,182.0,182.11,9463.0,179.1344,179.2719,178.6339,178.7418,9463.0
2023-08-25 12:00:00,182.1,182.68,182.1,182.67,5251.0,178.732,179.3013,178.732,179.2915,5251.0
2023-08-25 12:10:00,182.6,182.98,182.6,182.61,8393.0,179.2228,179.5957,179.2228,179.2326,8393.0
2023-08-25 12:20:00,182.71,182.99,182.65,182.96,6607.0,179.3307,179.6056,179.2719,179.5761,6607.0
2023-08-25 12:30:00,182.83,183.06,182.44,182.44,9566.0,179.4485,179.6743,179.0657,179.0657,9566.0
2023-08-25 12:40:00,182.5,182.7,182.49,182.57,4466.0,179.1246,179.3209,179.1148,179.1933,4466.0
2023-08-25 12:50:00,182.56,182.69,182.4,182.68,5051.0,179.1835,179.3111,179.0265,179.3013,5051.0
2023-08-25 13:00:00,182.75,182.9,182.62,182.82,5501.0,179.37,179.5172,179.2424,179.4387,5501.0
2023-08-25 13:10:00,182.68,182.87,182.53,182.53,3714.0,179.3013,179.4878,179.1541,179.1541,3714.0
2023-08-25 13:20:00,182.51,182.75,182.35,182.71,9885.0,179.1344,179.37,178.9774,179.3307,9885.0
2023-08-25 13:30:00,182.62,182.66,182.33,182.33,3402.0,179.2424,179.2817,178.9578,178.9578,3402.0
2023-08-25 13:40:00,182.33,182.46,182.26,182.26,7363.0,178.9578,179.0854,178.8891,178.8891,7363.0
2023-08-25 13:50:00,182.35,182.69,182.33,182.63,7736.0,178.9774,179.3111,178.9578,179.2522,7736.0
2023-08-25 14:00:00,182.62,182.66,182.42,182.5,6707.0,179.2424,179.2817,179.0461,179.1246,6707.0
2023-08-25 14:10:00,182.43,182.61,182.39,182.56,8127.0,179.0559,179.2326,179.0167,179.1835,8127.0
2023-08-25 14:20:00,182.65,182.98,182.63,182.91,6108.0,179.2719,179.5957,179.2522,179.527,6108.0
2023-08-25 14:30:00,182.95,183.56,182.94,183.35,8509.0,179.5663,180.165,179.5565,179.9589,8509.0
2023-08-25 14:40:00,183.38,183.5,183.17,183.36,5040.0,179.9883,180.1061,179.7822,179.9687,5040.0
2023-08-25 14:50:00,183.4,183.51,183.34,183.36,9875.0,180.008,180.1159,179.9491,179.9687,9875.0
2023-08-25 15:00:00,183.33,183.47,183.04,183.19,24836.0,179.9393,180.0767,179.6546,179.8019,24836.0
2023-08-25 15:10:00,183.19,183.21,182.84,183.05,22235.0,179.8019,179.8215,179.4583,179.6645,22235.0
2023-08-25 15:20:00,183.05,183.63,182.91,183.4,21273.0,179.6645,180.2337,179.527,180.008,21273.0
2023-08-25 15:30:00,183.41,183.51,183.21,183.28,14755.0,180.0178,180.1159,179.8215,179.8902,14755.0
2023-08-25 15:40:00,183.28,183.28,182.88,182.89,23964.0,179.8902,179.8902,179.4976,179.5074,23964.0
2023-08-25 15:50:00,182.86,183.02,182.56,182.79,56341.0,179.478,179.635,179.1835,179.4093,56341.0
2023-08-28 09:30:00,184.51,185.95,184.3,185.3,55642.0,181.0974,182.5108,180.8913,181.8728,55642.0
2023-08-28 09:40:00,185.09,185.92,185.05,185.86,10211.0,181.6667,182.4814,181.6275,182.4225,10211.0
2023-08-28 09:50:00,185.77,185.91,185.29,185.91,12236.0,182.3341,182.4716,181.863,182.4716,12236.0
2023-08-28 10:00:00,186.02,186.8,185.73,186.63,31478.0,182.5795,183.3451,182.2949,183.1782,31478.0
2023-08-28 10:10:00,186.76,187.69,186.61,186.82,53319.0,183.3058,184.2186,183.1586,183.3647,53319.0
2023-08-28 10:20:00,186.64,187.55,186.59,187.5,18980.0,183.1881,184.0812,183.139,184.0321,18980.0
2023-08-28 10:30:00,187.56,187.71,187.16,187.59,20988.0,184.091,184.2383,183.6984,184.1205,20988.0
2023-08-28 10:40:00,187.61,187.93,187.46,187.63,16004.0,184.1401,184.4542,183.9929,184.1597,16004.0
2023-08-28 10:50:00,187.62,187.86,187.33,187.59,13844.0,184.1499,184.3855,183.8653,184.1205,13844.0
2023-08-28 11:00:00,187.57,187.6,186.28,186.4,12069.0,184.1009,184.1303,182.8347,182.9525,12069.0
2023-08-28 11:10:00,186.34,186.53,186.15,186.31,8090.0,182.8936,183.0801,182.7071,182.8642,8090.0
2023-08-28 11:20:00,186.33,186.37,185.85,185.86,6229.0,182.8838,182.923,182.4127,182.4225,6229.0
2023-08-28 11:30:00,185.89,186.39,185.89,186.37,9916.0,182.4519,182.9427,182.4519,182.923,9916.0
2023-08-28 11:40:00,186.27,186.4,185.9,186.05,8794.0,182.8249,182.9525,182.4617,182.609,8794.0
2023-08-28 11:50:00,186.04,186.5,186.04,186.39,13639.0,182.5992,183.0506,182.5992,182.9427,13639.0
2023-08-28 12:00:00,186.34,186.35,185.65,186.03,15964.0,182.8936,182.9034,182.2164,182.5893,15964.0
2023-08-28 12:10:00,185.96,186.09,185.67,185.67,12992.0,182.5206,182.6482,182.236,182.236,12992.0
2023-08-28 12:20:00,185.66,185.99,185.52,185.9,12559.0,182.2262,182.5501,182.0888,182.4617,12559.0
2023-08-28 12:30:00,185.88,186.32,185.88,186.31,4385.0,182.4421,182.874,182.4421,182.8642,4385.0
2023-08-28 12:40:00,186.33,186.33,185.98,186.13,5822.0,182.8838,182.8838,182.5403,182.6875,5822.0
2023-08-28 12:50:00,186.07,186.49,186.05,186.45,7198.0,182.6286,183.0408,182.609,183.0016,7198.0
2023-08-28 13:00:00,186.4,186.6,186.39,186.48,4924.0,182.9525,183.1488,182.9427,183.031,4924.0
2023-08-28 13:10:00,186.54,186.56,186.29,186.43,4302.0,183.0899,183.1095,182.8445,182.9819,4302.0
2023-08-28 13:20:00,186.45,186.53,186.37,186.53,5611.0,183.0016,183.0801,182.923,183.0801,5611.0
2023-08-28 13:30:00,186.62,186.66,186.27,186.31,6371.0,183.1684,183.2077,182.8249,182.8642,6371.0
2023-08-28 13:40:00,186.34,186.36,186.08,186.08,4415.0,182.8936,182.9132,182.6384,182.6384,4415.0
2023-08-28 13:50:00,186.14,186.24,185.8,185.88,6350.0,182.6973,182.7955,182.3636,182.4421,6350.0
2023-08-28 14:00:00,185.8,186.05,185.69,185.88,7436.0,182.3636,182.609,182.2556,182.4421,7436.0
2023-08-28 14:10:00,186.01,186.21,185.9,186.05,8744.0,182.5697,182.766,182.4617,182.609,8744.0
2023-08-28 14:20:00,186.13,186.37,185.92,186.35,11228.0,182.6875,182.923,182.4814,182.9034,11228.0
2023-08-28 14:30:00,186.34,186.42,186.18,186.28,10448.0,182.8936,182.9721,182.7366,182.8347,10448.0
2023-08-28 14:40:00,186.28,186.65,186.24,186.65,7820.0,182.8347,183.1979,182.7955,183.1979,7820.0
2023-08-28 14:50:00,186.63,186.8,186.53,186.67,11239.0,183.1782,183.3451,183.0801,183.2175,11239.0
2023-08-28 15:00:00,186.72,186.91,186.65,186.88,10140.0,183.2666,183.4531,183.1979,183.4236,10140.0
2023-08-28 15:10:00,186.84,186.85,186.42,186.43,10653.0,183.3844,183.3942,182.9721,182.9819,10653.0
2023-08-28 15:20:00,186.45,186.47,186.13,186.28,7731.0,183.0016,183.0212,182.6875,182.8347,7731.0
2023-08-28 15:30:00,186.27,186.85,186.25,186.7,23257.0,182.8249,183.3942,182.8053,183.2469,23257.0
2023-08-28 15:40:00,186.74,187.27,186.55,187.12,46335.0,183.2862,183.8064,183.0997,183.6592,46335.0
2023-08-28 15:50:00,187.06,187.42,187.0,187.03,233918.0,183.6003,183.9536,183.5414,183.5708,233918.0
2023-08-29 09:30:00,187.3,189.7,186.86,189.62,44321.0,183.8358,186.1915,183.404,186.1129,44321.0
2023-08-29 09:40:00,189.54,189.94,188.64,189.12,16655.0,186.0344,186.427,185.1511,185.6222,16655.0
2023-08-29 09:50:00,188.97,189.52,188.87,189.39,17784.0,185.475,186.0148,185.3768,185.8872,17784.0
2023-08-29 10:00:00,189.32,189.83,189.17,189.24,31520.0,185.8185,186.3191,185.6713,185.74,31520.0
2023-08-29 10:10:00,189.25,189.25,188.51,189.05,20176.0,185.7498,185.7498,185.0235,185.5535,20176.0
2023-08-29 10:20:00,189.05,189.47,189.05,189.22,13050.0,185.5535,185.9657,185.5535,185.7203,13050.0
2023-08-29 10:30:00,189.17,189.48,188.92,189.11,26162.0,185.6713,185.9755,185.4259,185.6124,26162.0
2023-08-29 10:40:00,189.2,189.53,189.0,189.44,14488.0,185.7007,186.0246,185.5044,185.9363,14488.0
2023-08-29 10:50:00,189.53,189.61,189.22,189.29,12405.0,186.0246,186.1031,185.7203,185.789,12405.0
2023-08-29 11:00:00,189.24,189.37,188.96,189.26,14753.0,185.74,185.8676,185.4651,185.7596,14753.0
2023-08-29 11:10:00,189.33,189.65,189.01,189.65,20319.0,185.8283,186.1424,185.5142,186.1424,20319.0
2023-08-29 11:20:00,189.69,189.96,189.64,189.83,21671.0,186.1816,186.4467,186.1326,186.3191,21671.0
2023-08-29 11:30:00,189.89,190.06,189.79,189.99,13774.0,186.3779,186.5448,186.2798,186.4761,13774.0
2023-08-29 11:40:00,190.16,190.17,189.9,189.96,17439.0,186.643,186.6528,186.3878,186.4467,17439.0
2023-08-29 11:50:00,189.89,190.14,189.81,190.05,12227.0,186.3779,186.6233,186.2994,186.535,12227.0
2023-08-29 12:00:00,190.06,190.21,189.91,190.2,5849.0,186.5448,186.692,186.3976,186.6822,5849.0
2023-08-29 12:10:00,190.15,190.38,189.94,190.36,8246.0,186.6331,186.8589,186.427,186.8393,8246.0
2023-08-29 12:20:00,190.34,190.42,190.18,190.19,11280.0,186.8196,186.8981,186.6626,186.6724,11280.0
2023-08-29 12:30:00,190.17,190.35,190.08,190.08,10611.0,186.6528,186.8294,186.5644,186.5644,10611.0
2023-08-29 12:40:00,190.14,190.19,189.96,190.07,8961.0,186.6233,186.6724,186.4467,186.5546,8961.0
2023-08-29 12:50:00,190.11,190.32,190.0,190.29,6504.0,186.5939,186.8,186.4859,186.7705,6504.0
2023-08-29 13:00:00,190.3,190.56,190.2,190.41,7005.0,186.7804,187.0356,186.6822,186.8883,7005.0
2023-08-29 13:10:00,190.4,190.53,190.28,190.38,5714.0,186.8785,187.0061,186.7607,186.8589,5714.0
2023-08-29 13:20:00,190.39,190.61,190.35,190.46,11039.0,186.8687,187.0846,186.8294,186.9374,11039.0
2023-08-29 13:30:00,190.46,190.84,190.46,190.8,9424.0,186.9374,187.3104,186.9374,187.2711,9424.0
2023-08-29 13:40:00,190.84,190.9,190.75,190.84,10161.0,187.3104,187.3693,187.222,187.3104,10161.0
2023-08-29 13:50:00,190.8,190.86,190.49,190.82,21422.0,187.2711,187.33,186.9668,187.2907,21422.0
2023-08-29 14:00:00,190.83,190.94,190.67,190.94,13914.0,187.3006,187.4085,187.1435,187.4085,13914.0
2023-08-29 14:10:00,190.97,191.11,190.77,190.86,17109.0,187.438,187.5754,187.2417,187.33,17109.0
2023-08-29 14:20:00,190.9,191.21,190.8,191.06,25124.0,187.3693,187.6735,187.2711,187.5263,25124.0
2023-08-29 14:30:00,191.11,191.31,190.97,191.07,21100.0,187.5754,187.7717,187.438,187.5361,21100.0
2023-08-29 14:40:00,191.07,191.3,191.07,191.17,18873.0,187.5361,187.7619,187.5361,187.6343,18873.0
2023-08-29 14:50:00,191.13,191.22,190.93,191.09,31221.0,187.595,187.6833,187.3987,187.5558,31221.0
2023-08-29 15:00:00,191.1,191.82,190.95,191.79,23088.0,187.5656,188.2722,187.4183,188.2428,23088.0
2023-08-29 15:10:00,191.82,191.82,191.5,191.73,31438.0,188.2722,188.2722,187.9582,188.1839,31438.0
2023-08-29 15:20:00,191.75,192.08,191.72,191.95,43173.0,188.2035,188.5274,188.1741,188.3998,43173.0
2023-08-29 15:30:00,191.95,192.27,191.84,192.14,89185.0,188.3998,188.7139,188.2919,188.5863,89185.0
2023-08-29 15:40:00,192.14,192.55,192.08,192.34,126749.0,188.5863,188.9887,188.5274,188.7826,126749.0
2023-08-29 15:50:00,192.37,192.87,191.97,192.72,332217.0,188.8121,189.3028,188.4195,189.1556,332217.0
2023-08-30 09:30:00,192.7,193.71,192.69,193.53,37666.0,189.136,190.1273,189.1262,189.9506,37666.0
2023-08-30 09:40:00,193.52,193.58,192.91,193.49,9979.0,189.9408,189.9997,189.3421,189.9114,9979.0
2023-08-30 09:50:00,193.69,194.37,193.68,194.27,25018.0,190.1077,190.7751,190.0978,190.6769,25018.0
2023-08-30 10:00:00,194.28,194.34,193.63,194.04,32920.0,190.6868,190.7456,190.0488,190.4512,32920.0
2023-08-30 10:10:00,194.01,194.16,193.34,193.35,15928.0,190.4217,190.569,189.7641,189.774,15928.0
2023-08-30 10:20:00,193.33,193.33,192.33,192.47,14367.0,189.7543,189.7543,188.7728,188.9102,14367.0
2023-08-30 10:30:00,192.4,192.57,192.05,192.1,16453.0,188.8415,189.0084,188.498,188.5471,16453.0
2023-08-30 10:40:00,192.01,192.61,191.82,192.49,12917.0,188.4587,189.0476,188.2722,188.9299,12917.0
2023-08-30 10:50:00,192.43,192.45,192.07,192.27,8891.0,188.871,188.8906,188.5176,188.7139,8891.0
2023-08-30 11:00:00,192.44,192.54,192.2,192.46,13411.0,188.8808,188.9789,188.6452,188.9004,13411.0
2023-08-30 11:10:00,192.53,192.55,192.28,192.55,9987.0,188.9691,188.9887,188.7237,188.9887,9987.0
2023-08-30 11:20:00,192.55,192.63,192.2,192.48,19448.0,188.9887,189.0673,188.6452,188.92,19448.0
2023-08-30 11:30:00,192.5,192.79,192.37,192.74,16268.0,188.9397,189.2243,188.8121,189.1752,16268.0
2023-08-30 11:40:00,192.65,192.74,192.42,192.45,12925.0,189.0869,189.1752,188.8612,188.8906,12925.0
2023-08-30 11:50:00,192.44,192.54,192.35,192.47,6156.0,188.8808,188.9789,188.7924,188.9102,6156.0
2023-08-30 12:00:00,192.47,192.8,192.34,192.8,8249.0,188.9102,189.2341,188.7826,189.2341,8249.0
2023-08-30 12:10:00,192.8,193.15,192.65,192.99,29591.0,189.2341,189.5777,189.0869,189.4206,29591.0
2023-08-30 12:20:00,192.92,193.03,192.72,192.93,6511.0,189.3519,189.4599,189.1556,189.3617,6511.0
2023-08-30 12:30:00,192.89,192.98,192.57,192.58,10619.0,189.3225,189.4108,189.0084,189.0182,10619.0
2023-08-30 12:40:00,192.67,192.81,192.59,192.77,9832.0,189.1065,189.2439,189.028,189.2047,9832.0
2023-08-30 12:50:00,192.78,192.78,192.54,192.73,7848.0,189.2145,189.2145,188.9789,189.1654,7848.0
2023-08-30 13:00:00,192.76,192.87,192.67,192.84,11920.0,189.1949,189.3028,189.1065,189.2734,11920.0
2023-08-30 13:10:00,192.85,193.03,192.85,193.02,10707.0,189.2832,189.4599,189.2832,189.4501,10707.0
2023-08-30 13:20:00,193.0,193.0,192.36,192.41,35720.0,189.4304,189.4304,188.8023,188.8513,35720.0
2023-08-30 13:30:00,192.45,192.45,192.03,192.25,9152.0,188.8906,188.8906,188.4784,188.6943,9152.0
2023-08-30 13:40:00,192.19,192.41,192.1,192.26,8070.0,188.6354,188.8513,188.5471,188.7041,8070.0
2023-08-30 13:50:00,192.28,192.49,192.17,192.39,13311.0,188.7237,188.9299,188.6158,188.8317,13311.0
2023-08-30 14:00:00,192.51,192.59,192.42,192.47,6736.0,188.9495,189.028,188.8612,188.9102,6736.0
2023-08-30 14:10:00,192.42,192.51,192.31,192.36,7823.0,188.8612,188.9495,188.7532,188.8023,7823.0
2023-08-30 14:20:00,192.38,192.38,192.08,192.24,5625.0,188.8219,188.8219,188.5274,188.6845,5625.0
2023-08-30 14:30:00,192.19,192.35,192.18,192.29,5833.0,188.6354,188.7924,188.6256,188.7336,5833.0
2023-08-30 14:40:00,192.22,192.32,192.17,192.2,9232.0,188.6649,188.763,188.6158,188.6452,9232.0
2023-08-30 14:50:00,192.2,192.46,192.13,192.46,9287.0,188.6452,188.9004,188.5765,188.9004,9287.0
2023-08-30 15:00:00,192.53,192.65,192.48,192.57,11152.0,188.9691,189.0869,188.92,189.0084,11152.0
2023-08-30 15:10:00,192.58,192.58,192.31,192.43,13443.0,189.0182,189.0182,188.7532,188.871,13443.0
2023-08-30 15:20:00,192.45,192.47,192.22,192.22,15412.0,188.8906,188.9102,188.6649,188.6649,15412.0
2023-08-30 15:30:00,192.22,192.49,192.22,192.36,27379.0,188.6649,188.9299,188.6649,188.8023,27379.0
2023-08-30 15:40:00,192.36,192.61,192.33,192.54,44146.0,188.8023,189.0476,188.7728,188.9789,44146.0
2023-08-30 15:50:00,192.51,192.94,192.37,192.7,192833.0,188.9495,189.3715,188.8121,189.136,192833.0
2023-08-31 09:30:00,192.26,193.16,192.04,192.68,26025.0,188.7041,189.5875,188.4882,189.1163,26025.0
2023-08-31 09:40:00,192.68,193.25,192.68,192.75,7936.0,189.1163,189.6758,189.1163,189.185,7936.0
2023-08-31 09:50:00,192.87,193.14,192.67,192.78,7814.0,189.3028,189.5678,189.1065,189.2145,7814.0
2023-08-31 10:00:00,192.75,193.28,192.64,193.0,17286.0,189.185,189.7052,189.0771,189.4304,17286.0
2023-08-31 10:10:00,192.9,193.09,192.83,192.92,4644.0,189.3323,189.5188,189.2636,189.3519,4644.0
2023-08-31 10:20:00,192.92,193.03,192.45,193.03,14616.0,189.3519,189.4599,188.8906,189.4599,14616.0
2023-08-31 10:30:00,193.07,193.15,192.51,192.52,9353.0,189.4991,189.5777,188.9495,188.9593,9353.0
2023-08-31 10:40:00,192.67,192.93,192.55,192.67,10475.0,189.1065,189.3617,188.9887,189.1065,10475.0
2023-08-31 10:50:00,192.72,192.88,192.67,192.71,11632.0,189.1556,189.3126,189.1065,189.1458,11632.0
2023-08-31 11:00:00,192.71,192.88,192.61,192.88,5706.0,189.1458,189.3126,189.0476,189.3126,5706.0
2023-08-31 11:10:00,192.98,192.98,192.59,192.66,6149.0,189.4108,189.4108,189.028,189.0967,6149.0
2023-08-31 11:20:00,192.66,193.04,192.56,192.97,4706.0,189.0967,189.4697,188.9986,189.401,4706.0
2023-08-31 11:30:00,192.92,192.98,192.63,192.79,12060.0,189.3519,189.4108,189.0673,189.2243,12060.0
2023-08-31 11:40:00,192.88,192.9,192.63,192.64,8642.0,189.3126,189.3323,189.0673,189.0771,8642.0
2023-08-31 11:50:00,192.57,192.83,192.39,192.66,9461.0,189.0084,189.2636,188.8317,189.0967,9461.0
2023-08-31 12:00:00,192.69,192.71,192.26,192.6,13481.0,189.1262,189.1458,188.7041,189.0378,13481.0
2023-08-31 12:10:00,192.61,192.74,192.54,192.69,7827.0,189.0476,189.1752,188.9789,189.1262,7827.0
2023-08-31 12:20:00,192.72,192.88,192.6,192.75,11548.0,189.1556,189.3126,189.0378,189.185,11548.0
2023-08-31 12:30:00,192.73,192.74,192.43,192.56,4613.0,189.1654,189.1752,188.871,188.9986,4613.0
2023-08-31 12:40:00,192.5,192.55,191.86,192.04,8022.0,188.9397,188.9887,188.3115,188.4882,8022.0
2023-08-31 12:50:00,192.0,192.27,191.88,192.18,7565.0,188.4489,188.7139,188.3311,188.6256,7565.0
2023-08-31 13:00:00,192.18,192.18,191.93,192.18,7237.0,188.6256,188.6256,188.3802,188.6256,7237.0
2023-08-31 13:10:00,192.18,192.32,192.05,192.18,7641.0,188.6256,188.763,188.498,188.6256,7641.0
2023-08-31 13:20:00,192.12,192.29,191.81,192.29,10043.0,188.5667,188.7336,188.2624,188.7336,10043.0
2023-08-31 13:30:00,192.29,192.34,192.14,192.32,6597.0,188.7336,188.7826,188.5863,188.763,6597.0
2023-08-31 13:40:00,192.32,192.32,192.08,192.14,9103.0,188.763,188.763,188.5274,188.5863,9103.0
2023-08-31 13:50:00,192.18,192.3,191.98,191.99,8917.0,188.6256,188.7434,188.4293,188.4391,8917.0
2023-08-31 14:00:00,192.08,192.3,192.06,192.18,5859.0,188.5274,188.7434,188.5078,188.6256,5859.0
2023-08-31 14:10:00,192.26,192.38,192.13,192.31,4662.0,188.7041,188.8219,188.5765,188.7532,4662.0
2023-08-31 14:20:00,192.28,192.43,192.08,192.3,9025.0,188.7237,188.871,188.5274,188.7434,9025.0
2023-08-31 14:30:00,192.34,192.54,192.31,192.34,12406.0,188.7826,188.9789,188.7532,188.7826,12406.0
2023-08-31 14:40:00,192.34,192.37,191.7,191.83,25562.0,188.7826,188.8121,188.1545,188.2821,25562.0
2023-08-31 14:50:00,191.79,191.84,191.53,191.53,13574.0,188.2428,188.2919,187.9876,187.9876,13574.0
2023-08-31 15:00:00,191.63,192.1,191.63,191.99,17091.0,188.0858,188.5471,188.0858,188.4391,17091.0
2023-08-31 15:10:00,192.05,192.17,191.82,191.9,13995.0,188.498,188.6158,188.2722,188.3508,13995.0
2023-08-31 15:20:00,191.87,191.87,191.44,191.52,18339.0,188.3213,188.3213,187.8993,187.9778,18339.0
2023-08-31 15:30:00,191.52,191.64,191.18,191.23,20061.0,187.9778,188.0956,187.6441,187.6932,20061.0
2023-08-31 15:40:00,191.24,191.53,191.19,191.39,14721.0,187.703,187.9876,187.6539,187.8502,14721.0
2023-08-31 15:50:00,191.37,191.46,190.47,190.51,185182.0,187.8306,187.9189,186.9472,186.9865,185182.0
2023-09-01 09:30:00,192.97,193.35,191.97,191.97,37468.0,189.401,189.774,188.4195,188.4195,37468.0
2023-09-01 09:40:00,191.9,192.52,191.18,192.38,9814.0,188.3508,188.9593,187.6441,188.8219,9814.0
2023-09-01 09:50:00,192.32,192.52,192.1,192.3,4082.0,188.763,188.9593,188.5471,188.7434,4082.0
2023-09-01 10:00:00,192.18,193.07,191.98,193.05,12148.0,188.6256,189.4991,188.4293,189.4795,12148.0
2023-09-01 10:10:00,193.23,193.3,192.82,193.14,9941.0,189.6562,189.7249,189.2538,189.5678,9941.0
2023-09-01 10:20:00,193.08,193.08,192.42,192.72,8263.0,189.5089,189.5089,188.8612,189.1556,8263.0
2023-09-01 10:30:00,192.69,192.84,192.61,192.63,11371.0,189.1262,189.2734,189.0476,189.0673,11371.0
2023-09-01 10:40:00,192.69,192.69,192.33,192.53,13595.0,189.1262,189.1262,188.7728,188.9691,13595.0
2023-09-01 10:50:00,192.46,192.85,192.35,192.63,16950.0,188.9004,189.2832,188.7924,189.0673,16950.0
2023-09-01 11:00:00,192.59,192.69,192.28,192.3,9774.0,189.028,189.1262,188.7237,188.7434,9774.0
2023-09-01 11:10:00,192.29,192.71,192.28,192.65,13598.0,188.7336,189.1458,188.7237,189.0869,13598.0
2023-09-01 11:20:00,192.67,192.9,192.66,192.75,9465.0,189.1065,189.3323,189.0967,189.185,9465.0
2023-09-01 11:30:00,192.71,192.79,192.59,192.7,11176.0,189.1458,189.2243,189.028,189.136,11176.0
2023-09-01 11:40:00,192.64,192.72,192.09,192.09,16982.0,189.0771,189.1556,188.5373,188.5373,16982.0
2023-09-01 11:50:00,192.13,192.29,192.07,192.13,4393.0,188.5765,188.7336,188.5176,188.5765,4393.0
2023-09-01 12:00:00,192.19,192.21,192.06,192.18,8901.0,188.6354,188.655,188.5078,188.6256,8901.0
2023-09-01 12:10:00,192.21,192.24,191.93,192.23,9079.0,188.655,188.6845,188.3802,188.6747,9079.0
2023-09-01 12:20:00,192.3,192.75,192.29,192.75,9178.0,188.7434,189.185,188.7336,189.185,9178.0
2023-09-01 12:30:00,192.73,192.91,192.33,192.45,8817.0,189.1654,189.3421,188.7728,188.8906,8817.0
2023-09-01 12:40:00,192.47,192.58,192.35,192.55,9448.0,188.9102,189.0182,188.7924,188.9887,9448.0
2023-09-01 12:50:00,192.65,192.71,192.49,192.49,6709.0,189.0869,189.1458,188.9299,188.9299,6709.0
2023-09-01 13:00:00,192.52,192.58,192.27,192.37,25862.0,188.9593,189.0182,188.7139,188.8121,25862.0
2023-09-01 13:10:00,192.37,192.84,192.36,192.72,10815.0,188.8121,189.2734,188.8023,189.1556,10815.0
2023-09-01 13:20:00,192.77,192.9,192.68,192.85,4826.0,189.2047,189.3323,189.1163,189.2832,4826.0
2023-09-01 13:30:00,192.86,192.9,192.68,192.74,8396.0,189.293,189.3323,189.1163,189.1752,8396.0
2023-09-01 13:40:00,192.71,192.8,192.32,192.51,8569.0,189.1458,189.2341,188.763,188.9495,8569.0
2023-09-01 13:50:00,192.5,192.77,192.42,192.77,7131.0,188.9397,189.2047,188.8612,189.2047,7131.0
2023-09-01 14:00:00,192.78,192.79,192.63,192.68,7626.0,189.2145,189.2243,189.0673,189.1163,7626.0
2023-09-01 14:10:00,192.72,192.75,192.64,192.72,7332.0,189.1556,189.185,189.0771,189.1556,7332.0
2023-09-01 14:20:00,192.74,192.75,192.51,192.74,14902.0,189.1752,189.185,188.9495,189.1752,14902.0
2023-09-01 14:30:00,192.73,192.82,192.61,192.82,11469.0,189.1654,189.2538,189.0476,189.2538,11469.0
2023-09-01 14:40:00,192.81,192.9,192.71,192.72,9112.0,189.2439,189.3323,189.1458,189.1556,9112.0
2023-09-01 14:50:00,192.78,192.91,192.77,192.77,13264.0,189.2145,189.3421,189.2047,189.2047,13264.0
2023-09-01 15:00:00,192.84,192.91,192.67,192.91,13379.0,189.2734,189.3421,189.1065,189.3421,13379.0
2023-09-01 15:10:00,192.92,192.92,192.78,192.8,8195.0,189.3519,189.3519,189.2145,189.2341,8195.0
2023-09-01 15:20:00,192.8,192.95,192.75,192.86,13023.0,189.2341,189.3813,189.185,189.293,13023.0
2023-09-01 15:30:00,192.88,192.88,192.57,192.76,14989.0,189.3126,189.3126,189.0084,189.1949,14989.0
2023-09-01 15:40:00,192.87,192.87,192.47,192.61,25029.0,189.3028,189.3028,188.9102,189.0476,25029.0
2023-09-01 15:50:00,192.51,192.67,192.27,192.41,142661.0,188.9495,189.1065,188.7139,188.8513,142661.0
2023-09-05 09:30:00,191.66,192.39,190.11,190.38,61439.0,188.1152,188.8317,186.5939,186.8589,61439.0
2023-09-05 09:40:00,190.29,190.4,189.4,189.46,38920.0,186.7705,186.8785,185.897,185.9559,38920.0
2023-09-05 09:50:00,189.46,190.61,189.44,190.61,22595.0,185.9559,187.0846,185.9363,187.0846,22595.0
2023-09-05 10:00:00,190.5,190.92,190.41,190.66,12373.0,186.9767,187.3889,186.8883,187.1337,12373.0
2023-09-05 10:10:00,190.69,190.79,190.15,190.36,10037.0,187.1631,187.2613,186.6331,186.8393,10037.0
2023-09-05 10:20:00,190.42,190.82,190.37,190.52,11335.0,186.8981,187.2907,186.8491,186.9963,11335.0
2023-09-05 10:30:00,190.54,190.61,190.16,190.41,8861.0,187.0159,187.0846,186.643,186.8883,8861.0
2023-09-05 10:40:00,190.4,190.84,190.38,190.78,8199.0,186.8785,187.3104,186.8589,187.2515,8199.0
2023-09-05 10:50:00,190.78,190.84,190.21,190.64,12324.0,187.2515,187.3104,186.692,187.1141,12324.0
2023-09-05 11:00:00,190.72,191.58,190.72,191.39,13281.0,187.1926,188.0367,187.1926,187.8502,13281.0
2023-09-05 11:10:00,191.39,191.53,191.13,191.27,6292.0,187.8502,187.9876,187.595,187.7324,6292.0
2023-09-05 11:20:00,191.25,191.54,191.17,191.25,14238.0,187.7128,187.9974,187.6343,187.7128,14238.0
2023-09-05 11:30:00,191.29,191.48,191.16,191.16,8232.0,187.7521,187.9385,187.6245,187.6245,8232.0
2023-09-05 11:40:00,191.12,191.22,190.91,190.96,13751.0,187.5852,187.6833,187.3791,187.4282,13751.0
2023-09-05 11:50:00,190.93,191.02,190.83,191.02,13191.0,187.3987,187.487,187.3006,187.487,13191.0
2023-09-05 12:00:00,191.05,191.22,190.58,190.58,8901.0,187.5165,187.6833,187.0552,187.0552,8901.0
2023-09-05 12:10:00,190.5,190.71,190.46,190.53,16713.0,186.9767,187.1828,186.9374,187.0061,16713.0
2023-09-05 12:20:00,190.57,190.81,190.49,190.81,8089.0,187.0454,187.2809,186.9668,187.2809,8089.0
2023-09-05 12:30:00,190.76,191.13,190.76,191.13,5980.0,187.2319,187.595,187.2319,187.595,5980.0
2023-09-05 12:40:00,191.09,191.41,191.04,191.29,8171.0,187.5558,187.8698,187.5067,187.7521,8171.0
2023-09-05 12:50:00,191.26,191.3,191.0,191.09,6118.0,187.7226,187.7619,187.4674,187.5558,6118.0
2023-09-05 13:00:00,191.09,191.23,190.94,190.94,4235.0,187.5558,187.6932,187.4085,187.4085,4235.0
2023-09-05 13:10:00,190.91,191.0,190.76,190.81,6660.0,187.3791,187.4674,187.2319,187.2809,6660.0
2023-09-05 13:20:00,190.76,190.89,190.76,190.82,4217.0,187.2319,187.3594,187.2319,187.2907,4217.0
2023-09-05 13:30:00,190.78,190.96,190.68,190.85,6432.0,187.2515,187.4282,187.1533,187.3202,6432.0
2023-09-05 13:40:00,190.87,191.04,190.65,190.7,12254.0,187.3398,187.5067,187.1239,187.173,12254.0
2023-09-05 13:50:00,190.67,190.95,190.66,190.84,10388.0,187.1435,187.4183,187.1337,187.3104,10388.0
2023-09-05 14:00:00,190.84,190.87,190.53,190.64,11093.0,187.3104,187.3398,187.0061,187.1141,11093.0
2023-09-05 14:10:00,190.68,190.72,190.58,190.7,5933.0,187.1533,187.1926,187.0552,187.173,5933.0
2023-09-05 14:20:00,190.7,190.7,190.44,190.56,11096.0,187.173,187.173,186.9178,187.0356,11096.0
2023-09-05 14:30:00,190.59,190.84,190.59,190.59,10235.0,187.065,187.3104,187.065,187.065,10235.0
2023-09-05 14:40:00,190.64,190.69,190.45,190.48,5059.0,187.1141,187.1631,186.9276,186.957,5059.0
2023-09-05 14:50:00,190.5,190.62,190.32,190.48,10738.0,186.9767,187.0944,186.8,186.957,10738.0
2023-09-05 15:00:00,190.49,190.54,190.36,190.5,9030.0,186.9668,187.0159,186.8393,186.9767,9030.0
2023-09-05 15:10:00,190.49,190.55,190.29,190.51,12118.0,186.9668,187.0257,186.7705,186.9865,12118.0
2023-09-05 15:20:00,190.54,190.64,190.47,190.49,8346.0,187.0159,187.1141,186.9472,186.9668,8346.0
2023-09-05 15:30:00,190.46,190.5,190.31,190.4,14672.0,186.9374,186.9767,186.7902,186.8785,14672.0
2023-09-05 15:40:00,190.39,190.82,190.38,190.77,27406.0,186.8687,187.2907,186.8589,187.2417,27406.0
2023-09-05 15:50:00,190.7,190.71,190.34,190.48,135253.0,187.173,187.1828,186.8196,186.957,135253.0
2023-09-06 09:30:00,189.48,189.84,188.71,189.0,37186.0,185.9755,186.3289,185.2198,185.5044,37186.0
2023-09-06 09:40:00,189.06,189.34,188.86,188.95,6576.0,185.5633,185.8381,185.367,185.4553,6576.0
2023-09-06 09:50:00,188.75,188.84,188.26,188.48,13798.0,185.259,185.3474,184.7781,184.994,13798.0
2023-09-06 10:00:00,188.36,188.65,188.1,188.51,10884.0,184.8762,185.1609,184.6211,185.0235,10884.0
2023-09-06 10:10:00,188.58,188.9,188.15,188.27,12967.0,185.0922,185.4063,184.6701,184.7879,12967.0
2023-09-06 10:20:00,188.13,188.27,187.81,187.99,30962.0,184.6505,184.7879,184.3364,184.5131,30962.0
2023-09-06 10:30:00,187.91,187.96,187.5,187.61,11748.0,184.4346,184.4836,184.0321,184.1401,11748.0
2023-09-06 10:40:00,187.58,187.77,187.36,187.37,9835.0,184.1107,184.2972,183.8947,183.9046,9835.0
2023-09-06 10:50:00,187.43,187.55,187.11,187.24,12344.0,183.9634,184.0812,183.6494,183.777,12344.0
2023-09-06 11:00:00,187.14,187.4,187.13,187.13,11507.0,183.6788,183.934,183.669,183.669,11507.0
2023-09-06 11:10:00,187.11,187.22,186.78,186.91,23704.0,183.6494,183.7573,183.3255,183.4531,23704.0
2023-09-06 11:20:00,186.94,186.99,186.66,186.76,14188.0,183.4825,183.5316,183.2077,183.3058,14188.0
2023-09-06 11:30:00,186.73,187.22,186.67,186.95,8904.0,183.2764,183.7573,183.2175,183.4923,8904.0
2023-09-06 11:40:00,186.94,187.12,186.71,186.97,19856.0,183.4825,183.6592,183.2568,183.512,19856.0
2023-09-06 11:50:00,186.96,187.25,186.91,187.1,11532.0,183.5021,183.7868,183.4531,183.6395,11532.0
2023-09-06 12:00:00,187.11,187.19,187.03,187.1,8946.0,183.6494,183.7279,183.5708,183.6395,8946.0
2023-09-06 12:10:00,187.03,187.17,186.97,187.07,6761.0,183.5708,183.7083,183.512,183.6101,6761.0
2023-09-06 12:20:00,186.97,187.11,186.87,186.88,10861.0,183.512,183.6494,183.4138,183.4236,10861.0
2023-09-06 12:30:00,186.64,186.78,186.42,186.64,9455.0,183.1881,183.3255,182.9721,183.1881,9455.0
2023-09-06 12:40:00,186.69,186.87,186.58,186.71,8233.0,183.2371,183.4138,183.1292,183.2568,8233.0
2023-09-06 12:50:00,186.74,186.82,186.47,186.51,7356.0,183.2862,183.3647,183.0212,183.0605,7356.0
2023-09-06 13:00:00,186.56,186.74,186.36,186.65,8420.0,183.1095,183.2862,182.9132,183.1979,8420.0
2023-09-06 13:10:00,186.71,186.9,186.68,186.87,8511.0,183.2568,183.4432,183.2273,183.4138,8511.0
2023-09-06 13:20:00,186.95,186.95,186.62,186.71,6469.0,183.4923,183.4923,183.1684,183.2568,6469.0
2023-09-06 13:30:00,186.74,186.84,186.61,186.78,9935.0,183.2862,183.3844,183.1586,183.3255,9935.0
2023-09-06 13:40:00,186.77,186.88,186.64,186.81,12482.0,183.3156,183.4236,183.1881,183.3549,12482.0
2023-09-06 13:50:00,186.82,186.9,186.71,186.73,10348.0,183.3647,183.4432,183.2568,183.2764,10348.0
2023-09-06 14:00:00,186.74,187.01,186.71,186.93,12113.0,183.2862,183.5512,183.2568,183.4727,12113.0
2023-09-06 14:10:00,186.83,187.02,186.8,186.91,8696.0,183.3745,183.561,183.3451,183.4531,8696.0
2023-09-06 14:20:00,186.91,187.03,186.83,186.92,14453.0,183.4531,183.5708,183.3745,183.4629,14453.0
2023-09-06 14:30:00,186.91,187.05,186.87,186.97,26476.0,183.4531,183.5905,183.4138,183.512,26476.0
2023-09-06 14:40:00,186.97,187.05,186.89,186.93,21198.0,183.512,183.5905,183.4334,183.4727,21198.0
2023-09-06 14:50:00,186.91,186.99,186.87,186.98,19352.0,183.4531,183.5316,183.4138,183.5218,19352.0
2023-09-06 15:00:00,186.98,186.99,186.48,186.51,15054.0,183.5218,183.5316,183.031,183.0605,15054.0
2023-09-06 15:10:00,186.53,186.78,186.51,186.75,11880.0,183.0801,183.3255,183.0605,183.296,11880.0
2023-09-06 15:20:00,186.72,186.79,186.67,186.75,10379.0,183.2666,183.3353,183.2175,183.296,10379.0
2023-09-06 15:30:00,186.75,186.98,186.55,186.9,23542.0,183.296,183.5218,183.0997,183.4432,23542.0
2023-09-06 15:40:00,186.9,187.03,186.85,186.95,24608.0,183.4432,183.5708,183.3942,183.4923,24608.0
2023-09-06 15:50:00,186.98,186.98,186.69,186.81,100140.0,183.5218,183.5218,183.2371,183.3549,100140.0
2023-09-07 09:30:00,186.94,187.07,185.8,186.21,30425.0,183.4825,183.6101,182.3636,182.766,30425.0
2023-09-07 09:40:00,186.21,186.46,185.64,185.64,13471.0,182.766,183.0114,182.2065,182.2065,13471.0
2023-09-07 09:50:00,185.66,186.02,185.42,186.02,12215.0,182.2262,182.5795,181.9906,182.5795,12215.0
2023-09-07 10:00:00,186.09,187.1,186.0,187.0,16865.0,182.6482,183.6395,182.5599,183.5414,16865.0
2023-09-07 10:10:00,187.11,187.11,186.58,186.76,16133.0,183.6494,183.6494,183.1292,183.3058,16133.0
2023-09-07 10:20:00,186.74,186.98,186.57,186.7,12559.0,183.2862,183.5218,183.1193,183.2469,12559.0
2023-09-07 10:30:00,186.66,187.0,186.42,186.88,18715.0,183.2077,183.5414,182.9721,183.4236,18715.0
2023-09-07 10:40:00,186.87,187.28,186.87,187.17,29690.0,183.4138,183.8162,183.4138,183.7083,29690.0
2023-09-07 10:50:00,187.19,187.36,186.9,186.95,23614.0,183.7279,183.8947,183.4432,183.4923,23614.0
2023-09-07 11:00:00,186.9,187.07,186.64,187.0,12062.0,183.4432,183.6101,183.1881,183.5414,12062.0
2023-09-07 11:10:00,187.0,187.29,186.93,187.29,12060.0,183.5414,183.826,183.4727,183.826,12060.0
2023-09-07 11:20:00,187.36,187.82,187.22,187.7,9808.0,183.8947,184.3462,183.7573,184.2284,9808.0
2023-09-07 11:30:00,187.7,188.17,187.59,187.88,10856.0,184.2284,184.6898,184.1205,184.4051,10856.0
2023-09-07 11:40:00,187.86,187.88,187.53,187.53,5354.0,184.3855,184.4051,184.0616,184.0616,5354.0
2023-09-07 11:50:00,187.6,187.86,187.6,187.7,8607.0,184.1303,184.3855,184.1303,184.2284,8607.0
2023-09-07 12:00:00,187.86,188.23,187.79,188.23,6367.0,184.3855,184.7486,184.3168,184.7486,6367.0
2023-09-07 12:10:00,188.18,188.23,187.96,188.0,9863.0,184.6996,184.7486,184.4836,184.5229,9863.0
2023-09-07 12:20:00,187.92,188.27,187.73,188.15,6628.0,184.4444,184.7879,184.2579,184.6701,6628.0
2023-09-07 12:30:00,188.06,188.19,187.71,187.81,9715.0,184.5818,184.7094,184.2383,184.3364,9715.0
2023-09-07 12:40:00,187.78,188.06,187.75,187.93,5566.0,184.307,184.5818,184.2775,184.4542,5566.0
2023-09-07 12:50:00,187.93,187.93,187.59,187.66,3614.0,184.4542,184.4542,184.1205,184.1892,3614.0
2023-09-07 13:00:00,187.69,187.94,187.67,187.72,3466.0,184.2186,184.464,184.199,184.2481,3466.0
2023-09-07 13:10:00,187.74,187.91,187.59,187.91,3340.0,184.2677,184.4346,184.1205,184.4346,3340.0
2023-09-07 13:20:00,187.93,188.16,187.88,188.16,7029.0,184.4542,184.6799,184.4051,184.6799,7029.0
2023-09-07 13:30:00,188.17,188.19,188.04,188.11,4029.0,184.6898,184.7094,184.5622,184.6309,4029.0
2023-09-07 13:40:00,188.08,188.19,187.84,187.88,5335.0,184.6014,184.7094,184.3659,184.4051,5335.0
2023-09-07 13:50:00,187.88,187.91,187.75,187.82,3830.0,184.4051,184.4346,184.2775,184.3462,3830.0
2023-09-07 14:00:00,187.9,187.9,187.34,187.34,15980.0,184.4248,184.4248,183.8751,183.8751,15980.0
2023-09-07 14:10:00,187.39,187.47,187.27,187.28,10269.0,183.9242,184.0027,183.8064,183.8162,10269.0
2023-09-07 14:20:00,187.25,187.3,187.16,187.16,12415.0,183.7868,183.8358,183.6984,183.6984,12415.0
2023-09-07 14:30:00,187.14,187.15,186.96,187.03,14339.0,183.6788,183.6886,183.5021,183.5708,14339.0
2023-09-07 14:40:00,187.06,187.49,187.06,187.49,3753.0,183.6003,184.0223,183.6003,184.0223,3753.0
2023-09-07 14:50:00,187.42,187.76,187.37,187.63,4577.0,183.9536,184.2873,183.9046,184.1597,4577.0
2023-09-07 15:00:00,187.66,187.7,187.34,187.42,6878.0,184.1892,184.2284,183.8751,183.9536,6878.0
2023-09-07 15:10:00,187.42,187.73,187.42,187.63,10493.0,183.9536,184.2579,183.9536,184.1597,10493.0
2023-09-07 15:20:00,187.63,187.8,187.57,187.68,10583.0,184.1597,184.3266,184.1009,184.2088,10583.0
2023-09-07 15:30:00,187.66,187.81,187.65,187.74,19037.0,184.1892,184.3364,184.1794,184.2677,19037.0
2023-09-07 15:40:00,187.71,187.89,187.68,187.74,13732.0,184.2383,184.4149,184.2088,184.2677,13732.0
2023-09-07 15:50:00,187.76,187.91,187.44,187.78,88330.0,184.2873,184.4346,183.9733,184.307,88330.0
2023-09-08 09:30:00,187.22,187.75,186.8,186.8,19413.0,183.7573,184.2775,183.3451,183.3451,19413.0
2023-09-08 09:40:00,186.66,186.92,184.84,185.01,26230.0,183.2077,183.4629,181.4213,181.5882,26230.0
2023-09-08 09:50:00,185.09,185.66,184.72,185.66,29168.0,181.6667,182.2262,181.3036,182.2262,29168.0
2023-09-08 10:00:00,185.8,186.26,185.66,185.88,17199.0,182.3636,182.8151,182.2262,182.4421,17199.0
2023-09-08 10:10:00,185.88,186.59,185.73,185.88,30362.0,182.4421,183.139,182.2949,182.4421,30362.0
2023-09-08 10:20:00,185.94,186.7,185.88,186.61,20338.0,182.501,183.2469,182.4421,183.1586,20338.0
2023-09-08 10:30:00,186.62,186.65,185.83,185.94,14261.0,183.1684,183.1979,182.393,182.501,14261.0
2023-09-08 10:40:00,186.01,186.41,185.92,186.41,41192.0,182.5697,182.9623,182.4814,182.9623,41192.0
2023-09-08 10:50:00,186.43,186.84,186.43,186.75,8399.0,182.9819,183.3844,182.9819,183.296,8399.0
2023-09-08 11:00:00,186.75,187.06,186.65,186.72,9717.0,183.296,183.6003,183.1979,183.2666,9717.0
2023-09-08 11:10:00,186.75,187.16,186.68,186.96,10347.0,183.296,183.6984,183.2273,183.5021,10347.0
2023-09-08 11:20:00,186.99,187.04,186.78,186.85,4780.0,183.5316,183.5807,183.3255,183.3942,4780.0
2023-09-08 11:30:00,186.76,187.0,186.67,186.97,10426.0,183.3058,183.5414,183.2175,183.512,10426.0
2023-09-08 11:40:00,186.91,186.91,186.57,186.64,17675.0,183.4531,183.4531,183.1193,183.1881,17675.0
2023-09-08 11:50:00,186.65,186.65,186.32,186.41,10913.0,183.1979,183.1979,182.874,182.9623,10913.0
2023-09-08 12:00:00,186.37,186.39,186.03,186.04,17137.0,182.923,182.9427,182.5893,182.5992,17137.0
2023-09-08 12:10:00,186.08,186.28,185.96,186.1,15840.0,182.6384,182.8347,182.5206,182.658,15840.0
2023-09-08 12:20:00,186.04,186.24,185.95,186.05,14944.0,182.5992,182.7955,182.5108,182.609,14944.0
2023-09-08 12:30:00,186.0,186.42,185.99,186.02,13673.0,182.5599,182.9721,182.5501,182.5795,13673.0
2023-09-08 12:40:00,186.0,186.26,185.94,185.94,10894.0,182.5599,182.8151,182.501,182.501,10894.0
2023-09-08 12:50:00,185.92,186.01,185.54,185.97,13552.0,182.4814,182.5697,182.1084,182.5304,13552.0
2023-09-08 13:00:00,185.97,185.97,185.56,185.59,10271.0,182.5304,182.5304,182.128,182.1575,10271.0
2023-09-08 13:10:00,185.59,185.89,185.59,185.87,12337.0,182.1575,182.4519,182.1575,182.4323,12337.0
2023-09-08 13:20:00,185.91,185.91,185.7,185.81,9344.0,182.4716,182.4716,182.2654,182.3734,9344.0
2023-09-08 13:30:00,185.82,185.86,185.65,185.8,11583.0,182.3832,182.4225,182.2164,182.3636,11583.0
2023-09-08 13:40:00,185.8,186.07,185.74,186.05,24006.0,182.3636,182.6286,182.3047,182.609,24006.0
2023-09-08 13:50:00,186.05,186.05,185.65,185.73,28258.0,182.609,182.609,182.2164,182.2949,28258.0
2023-09-08 14:00:00,185.73,186.06,185.68,185.8,20882.0,182.2949,182.6188,182.2458,182.3636,20882.0
2023-09-08 14:10:00,185.71,185.71,184.93,184.99,25486.0,182.2753,182.2753,181.5097,181.5686,25486.0
2023-09-08 14:20:00,184.99,185.4,184.94,185.37,13389.0,181.5686,181.971,181.5195,181.9415,13389.0
2023-09-08 14:30:00,185.25,185.4,185.18,185.3,16613.0,181.8238,181.971,181.7551,181.8728,16613.0
2023-09-08 14:40:00,185.34,185.53,185.18,185.19,8405.0,181.9121,182.0986,181.7551,181.7649,8405.0
2023-09-08 14:50:00,185.25,185.42,185.24,185.34,9753.0,181.8238,181.9906,181.8139,181.9121,9753.0
2023-09-08 15:00:00,185.3,185.56,185.18,185.18,13198.0,181.8728,182.128,181.7551,181.7551,13198.0
2023-09-08 15:10:00,185.15,185.25,185.03,185.23,19860.0,181.7256,181.8238,181.6078,181.8041,19860.0
2023-09-08 15:20:00,185.25,185.32,184.96,185.03,15947.0,181.8238,181.8925,181.5391,181.6078,15947.0
2023-09-08 15:30:00,185.07,185.46,185.01,185.24,25081.0,181.6471,182.0299,181.5882,181.8139,25081.0
2023-09-08 15:40:00,185.25,185.68,185.24,185.54,39375.0,181.8238,182.2458,181.8139,182.1084,39375.0
2023-09-08 15:50:00,185.52,185.85,185.35,185.82,180451.0,182.0888,182.4127,181.9219,182.3832,180451.0
2023-09-11 09:30:00,186.16,186.94,185.86,186.69,20890.0,182.7169,183.4825,182.4225,183.2371,20890.0
2023-09-11 09:40:00,186.69,186.75,186.48,186.59,6575.0,183.2371,183.296,183.031,183.139,6575.0
2023-09-11 09:50:00,186.49,187.2,186.36,186.93,4149.0,183.0408,183.7377,182.9132,183.4727,4149.0
2023-09-11 10:00:00,186.95,186.95,186.17,186.28,9470.0,183.4923,183.4923,182.7267,182.8347,9470.0
2023-09-11 10:10:00,186.25,186.41,186.16,186.16,5161.0,182.8053,182.9623,182.7169,182.7169,5161.0
2023-09-11 10:20:00,186.21,186.58,186.13,186.45,9400.0,182.766,183.1292,182.6875,183.0016,9400.0
2023-09-11 10:30:00,186.44,186.48,185.99,186.25,7143.0,182.9918,183.031,182.5501,182.8053,7143.0
2023-09-11 10:40:00,186.25,186.75,186.24,186.48,9948.0,182.8053,183.296,182.7955,183.031,9948.0
2023-09-11 10:50:00,186.49,186.49,185.81,185.87,5049.0,183.0408,183.0408,182.3734,182.4323,5049.0
2023-09-11 11:00:00,185.88,185.93,185.61,185.66,5520.0,182.4421,182.4912,182.1771,182.2262,5520.0
2023-09-11 11:10:00,185.63,185.85,185.5,185.5,8929.0,182.1967,182.4127,182.0691,182.0691,8929.0
2023-09-11 11:20:00,185.61,185.73,185.47,185.68,8703.0,182.1771,182.2949,182.0397,182.2458,8703.0
2023-09-11 11:30:00,185.65,185.74,185.46,185.74,6202.0,182.2164,182.3047,182.0299,182.3047,6202.0
2023-09-11 11:40:00,185.75,186.17,185.72,186.02,10652.0,182.3145,182.7267,182.2851,182.5795,10652.0
2023-09-11 11:50:00,186.02,186.13,185.98,186.03,4794.0,182.5795,182.6875,182.5403,182.5893,4794.0
2023-09-11 12:00:00,186.01,186.35,186.01,186.34,5591.0,182.5697,182.9034,182.5697,182.8936,5591.0
2023-09-11 12:10:00,186.4,186.6,186.39,186.53,3795.0,182.9525,183.1488,182.9427,183.0801,3795.0
2023-09-11 12:20:00,186.61,186.79,186.59,186.75,10329.0,183.1586,183.3353,183.139,183.296,10329.0
2023-09-11 12:30:00,186.68,186.78,186.59,186.59,6367.0,183.2273,183.3255,183.139,183.139,6367.0
2023-09-11 12:40:00,186.64,186.65,186.55,186.65,4854.0,183.1881,183.1979,183.0997,183.1979,4854.0
2023-09-11 12:50:00,186.65,186.7,186.5,186.58,4861.0,183.1979,183.2469,183.0506,183.1292,4861.0
2023-09-11 13:00:00,186.58,186.65,186.5,186.51,8347.0,183.1292,183.1979,183.0506,183.0605,8347.0
2023-09-11 13:10:00,186.58,186.77,186.54,186.74,7047.0,183.1292,183.3156,183.0899,183.2862,7047.0
2023-09-11 13:20:00,186.76,186.86,186.66,186.84,6755.0,183.3058,183.404,183.2077,183.3844,6755.0
2023-09-11 13:30:00,186.8,186.84,186.65,186.75,7317.0,183.3451,183.3844,183.1979,183.296,7317.0
2023-09-11 13:40:00,186.69,186.77,186.38,186.39,7909.0,183.2371,183.3156,182.9329,182.9427,7909.0
2023-09-11 13:50:00,186.37,186.49,186.15,186.28,7608.0,182.923,183.0408,182.7071,182.8347,7608.0
2023-09-11 14:00:00,186.28,186.33,186.15,186.22,7042.0,182.8347,182.8838,182.7071,182.7758,7042.0
2023-09-11 14:10:00,186.25,186.38,186.21,186.33,12063.0,182.8053,182.9329,182.766,182.8838,12063.0
2023-09-11 14:20:00,186.34,186.43,186.24,186.43,8132.0,182.8936,182.9819,182.7955,182.9819,8132.0
2023-09-11 14:30:00,186.39,186.43,186.23,186.27,13642.0,182.9427,182.9819,182.7856,182.8249,13642.0
2023-09-11 14:40:00,186.27,186.34,186.12,186.31,9204.0,182.8249,182.8936,182.6777,182.8642,9204.0
2023-09-11 14:50:00,186.27,186.31,186.09,186.14,10140.0,182.8249,182.8642,182.6482,182.6973,10140.0
2023-09-11 15:00:00,186.13,186.36,186.13,186.19,10095.0,182.6875,182.9132,182.6875,182.7464,10095.0
2023-09-11 15:10:00,186.21,186.36,186.21,186.35,11080.0,182.766,182.9132,182.766,182.9034,11080.0
2023-09-11 15:20:00,186.3,186.32,186.17,186.18,16486.0,182.8543,182.874,182.7267,182.7366,16486.0
2023-09-11 15:30:00,186.21,186.21,185.96,186.02,18124.0,182.766,182.766,182.5206,182.5795,18124.0
2023-09-11 15:40:00,186.02,186.05,185.76,185.84,23108.0,182.5795,182.609,182.3243,182.4029,23108.0
2023-09-11 15:50:00,185.86,186.22,185.68,186.11,100278.0,182.4225,182.7758,182.2458,182.6679,100278.0
2023-09-12 09:30:00,185.23,186.11,185.23,185.69,20529.0,181.8041,182.6679,181.8041,182.2556,20529.0
2023-09-12 09:40:00,185.81,185.86,185.49,185.64,11262.0,182.3734,182.4225,182.0593,182.2065,11262.0
2023-09-12 09:50:00,185.65,185.81,185.61,185.65,1635.0,182.2164,182.3734,182.1771,182.2164,1635.0
2023-09-12 10:00:00,185.66,185.7,184.99,185.24,20281.0,182.2262,182.2654,181.5686,181.8139,20281.0
2023-09-12 10:10:00,185.33,185.8,185.33,185.74,14850.0,181.9023,182.3636,181.9023,182.3047,14850.0
2023-09-12 10:20:00,185.82,185.97,185.72,185.84,5179.0,182.3832,182.5304,182.2851,182.4029,5179.0
2023-09-12 10:30:00,185.84,186.24,185.83,185.89,5241.0,182.4029,182.7955,182.393,182.4519,5241.0
2023-09-12 10:40:00,185.87,185.91,185.71,185.75,7335.0,182.4323,182.4716,182.2753,182.3145,7335.0
2023-09-12 10:50:00,185.84,186.3,185.82,186.22,15430.0,182.4029,182.8543,182.3832,182.7758,15430.0
2023-09-12 11:00:00,186.26,186.75,186.13,186.53,11172.0,182.8151,183.296,182.6875,183.0801,11172.0
2023-09-12 11:10:00,186.51,186.57,186.37,186.53,5981.0,183.0605,183.1193,182.923,183.0801,5981.0
2023-09-12 11:20:00,186.52,186.72,186.52,186.55,9167.0,183.0703,183.2666,183.0703,183.0997,9167.0
2023-09-12 11:30:00,186.55,186.66,186.46,186.53,5010.0,183.0997,183.2077,183.0114,183.0801,5010.0
2023-09-12 11:40:00,186.52,186.58,186.41,186.5,3075.0,183.0703,183.1292,182.9623,183.0506,3075.0
2023-09-12 11:50:00,186.45,186.76,186.45,186.68,5971.0,183.0016,183.3058,183.0016,183.2273,5971.0
2023-09-12 12:00:00,186.72,186.74,186.61,186.62,2637.0,183.2666,183.2862,183.1586,183.1684,2637.0
2023-09-12 12:10:00,186.67,186.99,186.67,186.81,5159.0,183.2175,183.5316,183.2175,183.3549,5159.0
2023-09-12 12:20:00,186.77,186.9,186.69,186.84,4017.0,183.3156,183.4432,183.2371,183.3844,4017.0
2023-09-12 12:30:00,186.83,186.95,186.77,186.89,3338.0,183.3745,183.4923,183.3156,183.4334,3338.0
2023-09-12 12:40:00,186.94,187.19,186.93,187.1,30401.0,183.4825,183.7279,183.4727,183.6395,30401.0
2023-09-12 12:50:00,187.08,187.15,186.88,187.1,8639.0,183.6199,183.6886,183.4236,183.6395,8639.0
2023-09-12 13:00:00,187.1,188.63,187.1,187.91,78398.0,183.6395,185.1412,183.6395,184.4346,78398.0
2023-09-12 13:10:00,187.91,188.54,187.62,187.73,64028.0,184.4346,185.0529,184.1499,184.2579,64028.0
2023-09-12 13:20:00,187.69,187.9,187.55,187.74,24937.0,184.2186,184.4248,184.0812,184.2677,24937.0
2023-09-12 13:30:00,187.74,187.75,187.41,187.45,25079.0,184.2677,184.2775,183.9438,183.9831,25079.0
2023-09-12 13:40:00,187.44,187.52,187.3,187.39,16837.0,183.9733,184.0518,183.8358,183.9242,16837.0
2023-09-12 13:50:00,187.36,188.11,187.32,188.05,42375.0,183.8947,184.6309,183.8555,184.572,42375.0
2023-09-12 14:00:00,188.0,188.42,187.96,188.42,21140.0,184.5229,184.9351,184.4836,184.9351,21140.0
2023-09-12 14:10:00,188.28,188.73,188.28,188.65,15391.0,184.7977,185.2394,184.7977,185.1609,15391.0
2023-09-12 14:20:00,188.64,188.74,188.53,188.73,17171.0,185.1511,185.2492,185.0431,185.2394,17171.0
2023-09-12 14:30:00,188.74,189.76,188.67,188.88,57445.0,185.2492,186.2503,185.1805,185.3866,57445.0
2023-09-12 14:40:00,188.79,188.79,188.41,188.6,15282.0,185.2983,185.2983,184.9253,185.1118,15282.0
2023-09-12 14:50:00,188.62,188.72,188.35,188.4,24330.0,185.1314,185.2296,184.8664,184.9155,24330.0
2023-09-12 15:00:00,188.38,188.4,187.91,187.98,25517.0,184.8959,184.9155,184.4346,184.5033,25517.0
2023-09-12 15:10:00,188.05,188.24,188.05,188.13,14823.0,184.572,184.7585,184.572,184.6505,14823.0
2023-09-12 15:20:00,188.13,188.22,188.11,188.17,23472.0,184.6505,184.7388,184.6309,184.6898,23472.0
2023-09-12 15:30:00,188.14,188.4,188.11,188.23,31912.0,184.6603,184.9155,184.6309,184.7486,31912.0
2023-09-12 15:40:00,188.22,188.24,187.74,188.06,37807.0,184.7388,184.7585,184.2677,184.5818,37807.0
2023-09-12 15:50:00,188.13,188.26,187.49,187.73,135567.0,184.6505,184.7781,184.0223,184.2579,135567.0
2023-09-13 09:30:00,186.46,187.27,184.86,185.07,55777.0,183.0114,183.8064,181.441,181.6471,55777.0
2023-09-13 09:40:00,185.14,186.01,184.56,185.73,89927.0,181.7158,182.5697,181.1465,182.2949,89927.0
2023-09-13 09:50:00,185.73,185.9,184.05,184.41,51786.0,182.2949,182.4617,180.646,180.9993,51786.0
2023-09-13 10:00:00,184.36,184.5,182.46,182.75,58297.0,180.9502,181.0876,179.0854,179.37,58297.0
2023-09-13 10:10:00,182.83,183.07,182.29,182.98,17725.0,179.4485,179.6841,178.9185,179.5957,17725.0
2023-09-13 10:20:00,183.0,183.4,182.72,183.18,42547.0,179.6154,180.008,179.3406,179.792,42547.0
2023-09-13 10:30:00,183.23,183.67,183.19,183.48,18108.0,179.8411,180.273,179.8019,180.0865,18108.0
2023-09-13 10:40:00,183.47,183.66,183.18,183.18,12670.0,180.0767,180.2632,179.792,179.792,12670.0
2023-09-13 10:50:00,183.1,183.98,183.09,183.66,23727.0,179.7135,180.5773,179.7037,180.2632,23727.0
2023-09-13 11:00:00,183.66,183.75,183.3,183.33,20241.0,180.2632,180.3515,179.9098,179.9393,20241.0
2023-09-13 11:10:00,183.37,183.77,183.11,183.66,15431.0,179.9785,180.3711,179.7233,180.2632,15431.0
2023-09-13 11:20:00,183.65,184.01,183.46,183.64,13234.0,180.2534,180.6067,180.0669,180.2435,13234.0
2023-09-13 11:30:00,183.7,183.99,183.38,183.91,17736.0,180.3024,180.5871,179.9883,180.5085,17736.0
2023-09-13 11:40:00,183.93,184.23,183.77,184.08,10636.0,180.5282,180.8226,180.3711,180.6754,10636.0
2023-09-13 11:50:00,184.11,184.11,183.57,183.9,20376.0,180.7048,180.7048,180.1748,180.4987,20376.0
2023-09-13 12:00:00,183.92,184.13,183.8,183.82,7027.0,180.5184,180.7245,180.4006,180.4202,7027.0
2023-09-13 12:10:00,183.79,183.84,183.46,183.77,13127.0,180.3908,180.4398,180.0669,180.3711,13127.0
2023-09-13 12:20:00,183.75,183.92,183.66,183.84,11374.0,180.3515,180.5184,180.2632,180.4398,11374.0
2023-09-13 12:30:00,183.86,183.92,183.5,183.58,9613.0,180.4595,180.5184,180.1061,180.1846,9613.0
2023-09-13 12:40:00,183.58,183.58,183.21,183.31,12180.0,180.1846,180.1846,179.8215,179.9196,12180.0
2023-09-13 12:50:00,183.35,183.62,183.25,183.4,10953.0,179.9589,180.2239,179.8608,180.008,10953.0
2023-09-13 13:00:00,183.41,183.49,183.19,183.38,6991.0,180.0178,180.0963,179.8019,179.9883,6991.0
2023-09-13 13:10:00,183.35,183.35,183.08,183.1,6536.0,179.9589,179.9589,179.6939,179.7135,6536.0
2023-09-13 13:20:00,183.11,183.18,182.6,182.77,13099.0,179.7233,179.792,179.2228,179.3896,13099.0
2023-09-13 13:30:00,182.77,182.9,182.17,182.24,16201.0,179.3896,179.5172,178.8007,178.8694,16201.0
2023-09-13 13:40:00,182.25,182.49,182.24,182.37,13839.0,178.8792,179.1148,178.8694,178.997,13839.0
2023-09-13 13:50:00,182.37,182.69,182.31,182.41,10347.0,178.997,179.3111,178.9381,179.0363,10347.0
2023-09-13 14:00:00,182.4,182.46,182.23,182.39,22461.0,179.0265,179.0854,178.8596,179.0167,22461.0
2023-09-13 14:10:00,182.42,182.42,182.07,182.21,18456.0,179.0461,179.0461,178.7026,178.84,18456.0
2023-09-13 14:20:00,182.25,182.26,182.02,182.1,13138.0,178.8792,178.8891,178.6535,178.732,13138.0
2023-09-13 14:30:00,182.15,182.26,182.04,182.05,13844.0,178.7811,178.8891,178.6731,178.6829,13844.0
2023-09-13 14:40:00,182.04,182.16,182.01,182.06,14287.0,178.6731,178.7909,178.6437,178.6928,14287.0
2023-09-13 14:50:00,182.02,182.02,181.45,181.76,18522.0,178.6535,178.6535,178.094,178.3983,18522.0
2023-09-13 15:00:00,181.81,181.87,181.45,181.45,13398.0,178.4474,178.5063,178.094,178.094,13398.0
2023-09-13 15:10:00,181.42,181.53,181.29,181.32,18470.0,178.0646,178.1726,177.937,177.9664,18470.0
2023-09-13 15:20:00,181.29,181.44,181.17,181.37,23725.0,177.937,178.0842,177.8192,178.0155,23725.0
2023-09-13 15:30:00,181.42,181.77,181.33,181.66,57709.0,178.0646,178.4081,177.9763,178.3002,57709.0
2023-09-13 15:40:00,181.64,181.96,181.6,181.83,52771.0,178.2805,178.5946,178.2413,178.467,52771.0
2023-09-13 15:50:00,181.84,182.15,181.57,181.99,142521.0,178.4768,178.7811,178.2118,178.6241,142521.0
2023-09-14 09:30:00,183.38,183.92,182.51,183.2,49677.0,179.9883,180.5184,179.1344,179.8117,49677.0
2023-09-14 09:40:00,183.02,183.06,181.43,181.43,18958.0,179.635,179.6743,178.0744,178.0744,18958.0
2023-09-14 09:50:00,181.37,181.61,180.58,181.31,35195.0,178.0155,178.2511,177.2401,177.9566,35195.0
2023-09-14 10:00:00,181.38,181.66,180.93,181.64,36159.0,178.0253,178.3002,177.5837,178.2805,36159.0
2023-09-14 10:10:00,181.55,181.69,181.2,181.29,35270.0,178.1922,178.3296,177.8487,177.937,35270.0
2023-09-14 10:20:00,181.29,181.6,181.09,181.22,21865.0,177.937,178.2413,177.7407,177.8683,21865.0
2023-09-14 10:30:00,181.21,181.27,180.85,180.95,23651.0,177.8585,177.9174,177.5051,177.6033,23651.0
2023-09-14 10:40:00,180.9,181.21,180.72,181.21,29288.0,177.5542,177.8585,177.3775,177.8585,29288.0
2023-09-14 10:50:00,181.34,181.36,180.99,181.03,11051.0,177.9861,178.0057,177.6426,177.6818,11051.0
2023-09-14 11:00:00,181.09,181.26,180.88,181.26,25770.0,177.7407,177.9076,177.5346,177.9076,25770.0
2023-09-14 11:10:00,181.34,181.48,181.14,181.31,18215.0,177.9861,178.1235,177.7898,177.9566,18215.0
2023-09-14 11:20:00,181.27,181.33,181.13,181.27,11779.0,177.9174,177.9763,177.78,177.9174,11779.0
2023-09-14 11:30:00,181.26,181.28,180.98,181.01,15977.0,177.9076,177.9272,177.6327,177.6622,15977.0
2023-09-14 11:40:00,181.0,181.5,181.0,181.48,28177.0,177.6524,178.1431,177.6524,178.1235,28177.0
2023-09-14 11:50:00,181.52,181.69,181.25,181.27,19407.0,178.1627,178.3296,177.8977,177.9174,19407.0
2023-09-14 12:00:00,181.27,181.36,181.03,181.36,15657.0,177.9174,178.0057,177.6818,178.0057,15657.0
2023-09-14 12:10:00,181.37,182.02,181.37,181.84,12975.0,178.0155,178.6535,178.0155,178.4768,12975.0
2023-09-14 12:20:00,181.84,181.95,181.64,181.67,11363.0,178.4768,178.5848,178.2805,178.31,11363.0
2023-09-14 12:30:00,181.67,181.71,181.36,181.47,23318.0,178.31,178.3492,178.0057,178.1137,23318.0
2023-09-14 12:40:00,181.48,181.5,181.35,181.42,20218.0,178.1235,178.1431,177.9959,178.0646,20218.0
2023-09-14 12:50:00,181.44,181.54,181.27,181.32,15978.0,178.0842,178.1824,177.9174,177.9664,15978.0
2023-09-14 13:00:00,181.34,181.34,181.15,181.22,15057.0,177.9861,177.9861,177.7996,177.8683,15057.0
2023-09-14 13:10:00,181.22,181.27,181.05,181.05,15222.0,177.8683,177.9174,177.7014,177.7014,15222.0
2023-09-14 13:20:00,181.05,181.11,180.96,181.03,22869.0,177.7014,177.7603,177.6131,177.6818,22869.0
2023-09-14 13:30:00,181.03,181.09,180.98,181.02,29841.0,177.6818,177.7407,177.6327,177.672,29841.0
2023-09-14 13:40:00,181.02,181.07,180.88,181.07,17071.0,177.672,177.7211,177.5346,177.7211,17071.0
2023-09-14 13:50:00,181.09,181.11,180.98,181.01,16052.0,177.7407,177.7603,177.6327,177.6622,16052.0
2023-09-14 14:00:00,181.04,181.33,180.94,181.33,19654.0,177.6916,177.9763,177.5935,177.9763,19654.0
2023-09-14 14:10:00,181.34,181.43,181.18,181.28,16103.0,177.9861,178.0744,177.829,177.9272,16103.0
2023-09-14 14:20:00,181.25,181.3,181.19,181.24,17169.0,177.8977,177.9468,177.8389,177.8879,17169.0
2023-09-14 14:30:00,181.23,181.56,181.22,181.56,22825.0,177.8781,178.202,177.8683,178.202,22825.0
2023-09-14 14:40:00,181.55,181.94,181.53,181.74,21513.0,178.1922,178.575,178.1726,178.3787,21513.0
2023-09-14 14:50:00,181.74,181.92,181.65,181.7,21178.0,178.3787,178.5554,178.2903,178.3394,21178.0
2023-09-14 15:00:00,181.67,181.93,181.62,181.79,28098.0,178.31,178.5652,178.2609,178.4278,28098.0
2023-09-14 15:10:00,181.81,182.12,181.81,181.96,19669.0,178.4474,178.7517,178.4474,178.5946,19669.0
2023-09-14 15:20:00,181.89,182.05,181.73,181.96,28305.0,178.5259,178.6829,178.3689,178.5946,28305.0
2023-09-14 15:30:00,181.95,182.08,181.82,181.96,39735.0,178.5848,178.7124,178.4572,178.5946,39735.0
2023-09-14 15:40:00,181.92,182.14,181.9,182.0,48465.0,178.5554,178.7713,178.5357,178.6339,48465.0
2023-09-14 15:50:00,182.0,182.9,181.97,182.68,205681.0,178.6339,179.5172,178.6044,179.3013,205681.0
2023-09-15 09:30:00,180.29,181.28,179.08,181.28,339707.0,176.9555,177.9272,175.7679,177.9272,339707.0
2023-09-15 09:40:00,181.15,181.97,181.15,181.76,9438.0,177.7996,178.6044,177.7996,178.3983,9438.0
2023-09-15 09:50:00,181.59,182.29,181.59,182.14,55926.0,178.2315,178.9185,178.2315,178.7713,55926.0
2023-09-15 10:00:00,182.33,182.93,182.17,182.8,7100.0,178.9578,179.5467,178.8007,179.4191,7100.0
2023-09-15 10:10:00,182.81,182.82,182.17,182.42,7164.0,179.4289,179.4387,178.8007,179.0461,7164.0
2023-09-15 10:20:00,182.36,182.48,181.59,181.81,10860.0,178.9872,179.105,178.2315,178.4474,10860.0
2023-09-15 10:30:00,181.75,181.98,181.67,181.91,8785.0,178.3885,178.6142,178.31,178.5455,8785.0
2023-09-15 10:40:00,181.92,181.93,181.64,181.81,8146.0,178.5554,178.5652,178.2805,178.4474,8146.0
2023-09-15 10:50:00,181.78,181.79,181.43,181.47,10516.0,178.4179,178.4278,178.0744,178.1137,10516.0
2023-09-15 11:00:00,181.49,181.65,181.26,181.65,8586.0,178.1333,178.2903,177.9076,178.2903,8586.0
2023-09-15 11:10:00,181.64,181.64,181.1,181.1,13720.0,178.2805,178.2805,177.7505,177.7505,13720.0
2023-09-15 11:20:00,181.02,181.5,180.93,181.5,10994.0,177.672,178.1431,177.5837,178.1431,10994.0
2023-09-15 11:30:00,181.45,182.5,181.44,182.46,11625.0,178.094,179.1246,178.0842,179.0854,11625.0
2023-09-15 11:40:00,182.47,183.36,182.17,183.36,19692.0,179.0952,179.9687,178.8007,179.9687,19692.0
2023-09-15 11:50:00,183.36,183.45,183.02,183.1,18507.0,179.9687,180.0571,179.635,179.7135,18507.0
2023-09-15 12:00:00,183.17,183.31,182.96,183.07,44672.0,179.7822,179.9196,179.5761,179.6841,44672.0
2023-09-15 12:10:00,183.09,183.14,182.74,183.03,14995.0,179.7037,179.7528,179.3602,179.6448,14995.0
2023-09-15 12:20:00,183.06,183.21,182.89,183.06,8647.0,179.6743,179.8215,179.5074,179.6743,8647.0
2023-09-15 12:30:00,183.07,183.13,182.76,182.88,9145.0,179.6841,179.743,179.3798,179.4976,9145.0
2023-09-15 12:40:00,182.83,182.83,182.42,182.49,9672.0,179.4485,179.4485,179.0461,179.1148,9672.0
2023-09-15 12:50:00,182.51,182.6,182.15,182.35,16256.0,179.1344,179.2228,178.7811,178.9774,16256.0
2023-09-15 13:00:00,182.33,182.33,182.01,182.06,6060.0,178.9578,178.9578,178.6437,178.6928,6060.0
2023-09-15 13:10:00,182.03,182.05,181.58,181.59,8418.0,178.6633,178.6829,178.2216,178.2315,8418.0
2023-09-15 13:20:00,181.63,181.63,181.1,181.25,17917.0,178.2707,178.2707,177.7505,177.8977,17917.0
2023-09-15 13:30:00,181.23,181.66,181.11,181.46,16243.0,177.8781,178.3002,177.7603,178.1039,16243.0
2023-09-15 13:40:00,181.45,181.74,181.44,181.6,10754.0,178.094,178.3787,178.0842,178.2413,10754.0
2023-09-15 13:50:00,181.61,181.7,181.49,181.66,20589.0,178.2511,178.3394,178.1333,178.3002,20589.0
2023-09-15 14:00:00,181.66,181.73,181.31,181.49,36800.0,178.3002,178.3689,177.9566,178.1333,36800.0
2023-09-15 14:10:00,181.47,181.62,181.33,181.43,18352.0,178.1137,178.2609,177.9763,178.0744,18352.0
2023-09-15 14:20:00,181.4,181.55,181.25,181.26,19778.0,178.045,178.1922,177.8977,177.9076,19778.0
2023-09-15 14:30:00,181.25,181.34,181.09,181.22,19524.0,177.8977,177.9861,177.7407,177.8683,19524.0
2023-09-15 14:40:00,181.19,181.2,180.98,181.16,12854.0,177.8389,177.8487,177.6327,177.8094,12854.0
2023-09-15 14:50:00,181.18,181.19,180.93,181.12,15479.0,177.829,177.8389,177.5837,177.7701,15479.0
2023-09-15 15:00:00,181.06,181.11,180.63,180.67,20054.0,177.7113,177.7603,177.2892,177.3285,20054.0
2023-09-15 15:10:00,180.7,180.71,180.4,180.41,15424.0,177.3579,177.3677,177.0635,177.0733,15424.0
2023-09-15 15:20:00,180.44,180.44,180.14,180.17,20215.0,177.1027,177.1027,176.8083,176.8377,20215.0
2023-09-15 15:30:00,180.17,180.53,179.93,179.99,38826.0,176.8377,177.1911,176.6022,176.661,38826.0
2023-09-15 15:40:00,179.98,180.3,179.96,180.04,46722.0,176.6512,176.9653,176.6316,176.7101,46722.0
2023-09-15 15:50:00,179.97,180.34,179.89,180.13,216399.0,176.6414,177.0046,176.5629,176.7985,216399.0
2023-09-18 09:30:00,179.58,179.73,178.06,178.59,33109.0,176.2586,176.4059,174.7667,175.2869,33109.0
2023-09-18 09:40:00,178.76,179.24,178.31,178.48,101853.0,175.4538,175.9249,175.0121,175.179,101853.0
2023-09-18 09:50:00,178.62,179.6,178.47,179.59,39710.0,175.3164,176.2783,175.1692,176.2684,39710.0
2023-09-18 10:00:00,179.44,180.28,179.44,180.12,11580.0,176.1212,176.9457,176.1212,176.7886,11580.0
2023-09-18 10:10:00,180.24,180.47,179.94,180.07,7795.0,176.9064,177.1322,176.612,176.7396,7795.0
2023-09-18 10:20:00,180.07,180.25,179.95,180.25,6901.0,176.7396,176.9162,176.6218,176.9162,6901.0
2023-09-18 10:30:00,180.23,180.64,180.18,180.47,9097.0,176.8966,177.299,176.8475,177.1322,9097.0
2023-09-18 10:40:00,180.52,180.94,180.48,180.94,39953.0,177.1812,177.5935,177.142,177.5935,39953.0
2023-09-18 10:50:00,180.91,181.0,180.77,180.91,4805.0,177.564,177.6524,177.4266,177.564,4805.0
2023-09-18 11:00:00,180.94,181.21,180.55,180.55,11852.0,177.5935,177.8585,177.2107,177.2107,11852.0
2023-09-18 11:10:00,180.62,181.07,180.39,181.01,10968.0,177.2794,177.7211,177.0536,177.6622,10968.0
2023-09-18 11:20:00,181.07,181.33,181.01,181.15,4972.0,177.7211,177.9763,177.6622,177.7996,4972.0
2023-09-18 11:30:00,181.18,181.3,181.06,181.26,7672.0,177.829,177.9468,177.7113,177.9076,7672.0
2023-09-18 11:40:00,181.33,181.33,181.14,181.25,4029.0,177.9763,177.9763,177.7898,177.8977,4029.0
2023-09-18 11:50:00,181.31,181.46,181.24,181.27,4347.0,177.9566,178.1039,177.8879,177.9174,4347.0
2023-09-18 12:00:00,181.3,181.35,180.95,180.95,5876.0,177.9468,177.9959,177.6033,177.6033,5876.0
2023-09-18 12:10:00,180.98,181.05,180.76,180.77,4885.0,177.6327,177.7014,177.4168,177.4266,4885.0
2023-09-18 12:20:00,180.77,180.88,180.68,180.79,6694.0,177.4266,177.5346,177.3383,177.4463,6694.0
2023-09-18 12:30:00,180.81,180.89,180.74,180.74,5760.0,177.4659,177.5444,177.3972,177.3972,5760.0
2023-09-18 12:40:00,180.74,180.78,180.62,180.73,8944.0,177.3972,177.4364,177.2794,177.3874,8944.0
2023-09-18 12:50:00,180.64,180.73,180.47,180.56,8188.0,177.299,177.3874,177.1322,177.2205,8188.0
2023-09-18 13:00:00,180.52,180.84,180.52,180.7,5493.0,177.1812,177.4953,177.1812,177.3579,5493.0
2023-09-18 13:10:00,180.69,180.76,180.59,180.67,5421.0,177.3481,177.4168,177.25,177.3285,5421.0
2023-09-18 13:20:00,180.67,180.68,180.52,180.58,6168.0,177.3285,177.3383,177.1812,177.2401,6168.0
2023-09-18 13:30:00,180.62,180.62,180.33,180.34,11437.0,177.2794,177.2794,176.9948,177.0046,11437.0
2023-09-18 13:40:00,180.3,180.48,180.29,180.34,4590.0,176.9653,177.142,176.9555,177.0046,4590.0
2023-09-18 13:50:00,180.27,180.33,179.97,180.05,7244.0,176.9359,176.9948,176.6414,176.7199,7244.0
2023-09-18 14:00:00,180.05,180.12,179.84,179.92,4952.0,176.7199,176.7886,176.5138,176.5923,4952.0
2023-09-18 14:10:00,179.91,179.93,179.76,179.84,5026.0,176.5825,176.6022,176.4353,176.5138,5026.0
2023-09-18 14:20:00,179.83,179.83,179.41,179.42,15522.0,176.504,176.504,176.0918,176.1016,15522.0
2023-09-18 14:30:00,179.46,179.68,179.44,179.68,26566.0,176.1408,176.3568,176.1212,176.3568,26566.0
2023-09-18 14:40:00,179.68,179.77,179.5,179.59,6583.0,176.3568,176.4451,176.1801,176.2684,6583.0
2023-09-18 14:50:00,179.62,179.62,179.3,179.31,8598.0,176.2979,176.2979,175.9838,175.9936,8598.0
2023-09-18 15:00:00,179.34,179.35,179.17,179.33,6155.0,176.0231,176.0329,175.8562,176.0133,6155.0
2023-09-18 15:10:00,179.35,179.36,179.19,179.21,5586.0,176.0329,176.0427,175.8758,175.8955,5586.0
2023-09-18 15:20:00,179.25,179.26,179.14,179.18,9598.0,175.9347,175.9445,175.8268,175.866,9598.0
2023-09-18 15:30:00,179.17,179.18,179.01,179.04,19978.0,175.8562,175.866,175.6992,175.7286,19978.0
2023-09-18 15:40:00,179.02,179.15,178.72,179.09,59486.0,175.709,175.8366,175.4145,175.7777,59486.0
2023-09-18 15:50:00,179.09,179.74,179.07,179.64,79376.0,175.7777,176.4157,175.7581,176.3175,79376.0
2023-09-19 09:30:00,178.87,179.89,178.84,179.68,24558.0,175.5618,176.5629,175.5323,176.3568,24558.0
2023-09-19 09:40:00,179.87,180.54,179.68,180.4,6985.0,176.5433,177.2009,176.3568,177.0635,6985.0
2023-09-19 09:50:00,180.35,180.53,179.89,180.02,7810.0,177.0144,177.1911,176.5629,176.6905,7810.0
2023-09-19 10:00:00,179.99,180.23,179.89,180.08,10324.0,176.661,176.8966,176.5629,176.7494,10324.0
2023-09-19 10:10:00,180.09,180.19,179.81,179.89,9769.0,176.7592,176.8573,176.4844,176.5629,9769.0
2023-09-19 10:20:00,179.96,180.04,179.79,179.9,6984.0,176.6316,176.7101,176.4647,176.5727,6984.0
2023-09-19 10:30:00,179.89,180.23,179.84,179.84,7715.0,176.5629,176.8966,176.5138,176.5138,7715.0
2023-09-19 10:40:00,179.84,179.87,179.51,179.53,7260.0,176.5138,176.5433,176.1899,176.2096,7260.0
2023-09-19 10:50:00,179.5,179.53,179.36,179.4,7548.0,176.1801,176.2096,176.0427,176.082,7548.0
2023-09-19 11:00:00,179.34,179.41,179.06,179.11,5843.0,176.0231,176.0918,175.7482,175.7973,5843.0
2023-09-19 11:10:00,179.1,179.31,179.09,179.24,6856.0,175.7875,175.9936,175.7777,175.9249,6856.0
2023-09-19 11:20:00,179.25,179.58,179.23,179.58,7823.0,175.9347,176.2586,175.9151,176.2586,7823.0
2023-09-19 11:30:00,179.54,179.63,179.26,179.41,34644.0,176.2194,176.3077,175.9445,176.0918,34644.0
2023-09-19 11:40:00,179.41,179.53,178.96,179.07,8118.0,176.0918,176.2096,175.6501,175.7581,8118.0
2023-09-19 11:50:00,179.15,179.57,179.1,179.47,11782.0,175.8366,176.2488,175.7875,176.1507,11782.0
2023-09-19 12:00:00,179.47,179.64,179.38,179.44,5083.0,176.1507,176.3175,176.0623,176.1212,5083.0
2023-09-19 12:10:00,179.38,179.55,179.31,179.44,4102.0,176.0623,176.2292,175.9936,176.1212,4102.0
2023-09-19 12:20:00,179.39,179.48,179.35,179.36,2094.0,176.0721,176.1605,176.0329,176.0427,2094.0
2023-09-19 12:30:00,179.37,179.43,179.19,179.25,10303.0,176.0525,176.1114,175.8758,175.9347,10303.0
2023-09-19 12:40:00,179.23,179.4,179.23,179.34,11500.0,175.9151,176.082,175.9151,176.0231,11500.0
2023-09-19 12:50:00,179.37,179.58,179.35,179.53,9088.0,176.0525,176.2586,176.0329,176.2096,9088.0
2023-09-19 13:00:00,179.55,179.68,179.44,179.5,4713.0,176.2292,176.3568,176.1212,176.1801,4713.0
2023-09-19 13:10:00,179.54,179.63,179.46,179.61,5315.0,176.2194,176.3077,176.1408,176.2881,5315.0
2023-09-19 13:20:00,179.61,179.92,179.55,179.91,11897.0,176.2881,176.5923,176.2292,176.5825,11897.0
2023-09-19 13:30:00,179.88,180.21,179.88,180.21,11776.0,176.5531,176.877,176.5531,176.877,11776.0
2023-09-19 13:40:00,180.22,180.67,180.21,180.67,16000.0,176.8868,177.3285,176.877,177.3285,16000.0
2023-09-19 13:50:00,180.64,180.85,180.57,180.79,9941.0,177.299,177.5051,177.2303,177.4463,9941.0
2023-09-19 14:00:00,180.74,180.89,180.7,180.84,4405.0,177.3972,177.5444,177.3579,177.4953,4405.0
2023-09-19 14:10:00,180.84,180.92,180.72,180.75,8159.0,177.4953,177.5738,177.3775,177.407,8159.0
2023-09-19 14:20:00,180.78,180.91,180.71,180.83,9963.0,177.4364,177.564,177.3677,177.4855,9963.0
2023-09-19 14:30:00,180.86,181.46,180.83,181.46,14524.0,177.515,178.1039,177.4855,178.1039,14524.0
2023-09-19 14:40:00,181.44,181.54,181.39,181.5,14748.0,178.0842,178.1824,178.0352,178.1431,14748.0
2023-09-19 14:50:00,181.51,181.61,181.44,181.53,18680.0,178.1529,178.2511,178.0842,178.1726,18680.0
2023-09-19 15:00:00,181.48,181.67,181.47,181.63,22770.0,178.1235,178.31,178.1137,178.2707,22770.0
2023-09-19 15:10:00,181.62,181.66,181.48,181.65,9586.0,178.2609,178.3002,178.1235,178.2903,9586.0
2023-09-19 15:20:00,181.63,181.9,181.57,181.88,12393.0,178.2707,178.5357,178.2118,178.5161,12393.0
2023-09-19 15:30:00,181.89,182.07,181.78,182.06,19885.0,178.5259,178.7026,178.4179,178.6928,19885.0
2023-09-19 15:40:00,182.03,182.39,181.95,182.21,39205.0,178.6633,179.0167,178.5848,178.84,39205.0
2023-09-19 15:50:00,182.19,182.6,181.83,181.98,166605.0,178.8204,179.2228,178.467,178.6142,166605.0
2023-09-20 09:30:00,183.21,183.99,182.8,183.11,44784.0,179.8215,180.5871,179.4191,179.7233,44784.0
2023-09-20 09:40:00,183.03,183.31,182.72,183.28,18058.0,179.6448,179.9196,179.3406,179.8902,18058.0
2023-09-20 09:50:00,183.32,183.37,182.84,183.14,18248.0,179.9295,179.9785,179.4583,179.7528,18248.0
2023-09-20 10:00:00,183.18,183.42,183.03,183.19,12632.0,179.792,180.0276,179.6448,179.8019,12632.0
2023-09-20 10:10:00,183.25,183.46,182.98,183.31,7540.0,179.8608,180.0669,179.5957,179.9196,7540.0
2023-09-20 10:20:00,183.37,183.51,183.22,183.51,8134.0,179.9785,180.1159,179.8313,180.1159,8134.0
2023-09-20 10:30:00,183.48,183.49,182.92,182.92,80281.0,180.0865,180.0963,179.5369,179.5369,80281.0
2023-09-20 10:40:00,182.73,183.1,182.56,183.07,9231.0,179.3504,179.7135,179.1835,179.6841,9231.0
2023-09-20 10:50:00,183.08,183.64,183.0,183.46,8891.0,179.6939,180.2435,179.6154,180.0669,8891.0
2023-09-20 11:00:00,183.46,183.46,182.97,183.11,7318.0,180.0669,180.0669,179.5859,179.7233,7318.0
2023-09-20 11:10:00,183.15,183.47,183.06,183.43,68100.0,179.7626,180.0767,179.6743,180.0374,68100.0
2023-09-20 11:20:00,183.44,183.57,183.38,183.44,5502.0,180.0472,180.1748,179.9883,180.0472,5502.0
2023-09-20 11:30:00,183.45,183.64,183.37,183.44,7741.0,180.0571,180.2435,179.9785,180.0472,7741.0
2023-09-20 11:40:00,183.39,183.48,182.99,183.4,32227.0,179.9982,180.0865,179.6056,180.008,32227.0
2023-09-20 11:50:00,183.39,183.39,183.0,183.07,27059.0,179.9982,179.9982,179.6154,179.6841,27059.0
2023-09-20 12:00:00,183.09,183.27,183.09,183.26,13687.0,179.7037,179.8804,179.7037,179.8706,13687.0
2023-09-20 12:10:00,183.21,183.35,183.1,183.22,19166.0,179.8215,179.9589,179.7135,179.8313,19166.0
2023-09-20 12:20:00,183.23,183.59,183.2,183.59,12222.0,179.8411,180.1945,179.8117,180.1945,12222.0
2023-09-20 12:30:00,183.59,183.81,183.58,183.81,8449.0,180.1945,180.4104,180.1846,180.4104,8449.0
2023-09-20 12:40:00,183.77,184.17,183.75,184.17,12673.0,180.3711,180.7637,180.3515,180.7637,12673.0
2023-09-20 12:50:00,184.18,184.2,184.01,184.07,10702.0,180.7736,180.7932,180.6067,180.6656,10702.0
2023-09-20 13:00:00,184.07,184.19,184.07,184.16,11233.0,180.6656,180.7834,180.6656,180.7539,11233.0
2023-09-20 13:10:00,184.16,184.21,183.95,184.03,10439.0,180.7539,180.803,180.5478,180.6263,10439.0
2023-09-20 13:20:00,184.06,184.44,184.06,184.38,10460.0,180.6558,181.0287,180.6558,180.9699,10460.0
2023-09-20 13:30:00,184.32,184.35,183.74,183.74,12777.0,180.911,180.9404,180.3417,180.3417,12777.0
2023-09-20 13:40:00,183.67,183.76,183.45,183.45,6371.0,180.273,180.3613,180.0571,180.0571,6371.0
2023-09-20 13:50:00,183.47,183.76,183.45,183.55,7716.0,180.0767,180.3613,180.0571,180.1552,7716.0
2023-09-20 14:00:00,183.52,183.52,183.04,183.22,16058.0,180.1258,180.1258,179.6546,179.8313,16058.0
2023-09-20 14:10:00,183.18,183.33,183.02,183.02,23406.0,179.792,179.9393,179.635,179.635,23406.0
2023-09-20 14:20:00,183.09,183.2,182.83,183.08,20550.0,179.7037,179.8117,179.4485,179.6939,20550.0
2023-09-20 14:30:00,183.01,183.55,182.92,183.32,12972.0,179.6252,180.1552,179.5369,179.9295,12972.0
2023-09-20 14:40:00,183.32,183.32,182.93,183.01,12870.0,179.9295,179.9295,179.5467,179.6252,12870.0
2023-09-20 14:50:00,182.91,183.08,182.53,182.62,23563.0,179.527,179.6939,179.1541,179.2424,23563.0
2023-09-20 15:00:00,182.51,182.71,182.42,182.66,28498.0,179.1344,179.3307,179.0461,179.2817,28498.0
2023-09-20 15:10:00,182.65,182.7,182.15,182.32,14247.0,179.2719,179.3209,178.7811,178.948,14247.0
2023-09-20 15:20:00,182.37,182.47,182.23,182.33,14343.0,178.997,179.0952,178.8596,178.9578,14343.0
2023-09-20 15:30:00,182.39,182.43,182.05,182.12,41670.0,179.0167,179.0559,178.6829,178.7517,41670.0
2023-09-20 15:40:00,182.15,182.27,181.81,181.94,31279.0,178.7811,178.8989,178.4474,178.575,31279.0
2023-09-20 15:50:00,181.88,181.91,181.42,181.55,94101.0,178.5161,178.5455,178.0646,178.1922,94101.0
2023-09-21 09:30:00,179.25,180.11,177.57,178.59,52094.0,175.9347,176.7788,174.2858,175.2869,52094.0
2023-09-21 09:40:00,178.56,179.6,178.44,179.59,24826.0,175.2575,176.2783,175.1397,176.2684,24826.0
2023-09-21 09:50:00,179.58,180.56,178.79,179.0,34417.0,176.2586,177.2205,175.4832,175.6894,34417.0
2023-09-21 10:00:00,178.81,179.59,178.8,179.24,20859.0,175.5029,176.2684,175.4931,175.9249,20859.0
2023-09-21 10:10:00,179.26,179.7,179.17,179.5,30578.0,175.9445,176.3764,175.8562,176.1801,30578.0
2023-09-21 10:20:00,179.5,179.61,179.08,179.2,31874.0,176.1801,176.2881,175.7679,175.8857,31874.0
2023-09-21 10:30:00,179.18,179.49,179.09,179.29,34284.0,175.866,176.1703,175.7777,175.974,34284.0
2023-09-21 10:40:00,179.28,179.37,179.08,179.2,26332.0,175.9642,176.0525,175.7679,175.8857,26332.0
2023-09-21 10:50:00,179.17,179.3,178.98,179.17,30910.0,175.8562,175.9838,175.6697,175.8562,30910.0
2023-09-21 11:00:00,179.24,179.31,178.61,178.64,28845.0,175.9249,175.9936,175.3066,175.336,28845.0
2023-09-21 11:10:00,178.64,178.97,178.64,178.93,66702.0,175.336,175.6599,175.336,175.6207,66702.0
2023-09-21 11:20:00,178.98,179.31,178.92,179.17,24128.0,175.6697,175.9936,175.6108,175.8562,24128.0
2023-09-21 11:30:00,179.18,179.34,178.88,179.05,22958.0,175.866,176.0231,175.5716,175.7384,22958.0
2023-09-21 11:40:00,179.05,179.57,178.91,179.44,16155.0,175.7384,176.2488,175.601,176.1212,16155.0
2023-09-21 11:50:00,179.38,179.54,179.26,179.41,14954.0,176.0623,176.2194,175.9445,176.0918,14954.0
2023-09-21 12:00:00,179.38,179.43,179.2,179.41,18588.0,176.0623,176.1114,175.8857,176.0918,18588.0
2023-09-21 12:10:00,179.32,179.35,179.07,179.19,13914.0,176.0034,176.0329,175.7581,175.8758,13914.0
2023-09-21 12:20:00,179.14,179.24,178.89,178.92,7959.0,175.8268,175.9249,175.5814,175.6108,7959.0
2023-09-21 12:30:00,178.87,178.9,178.22,178.24,12988.0,175.5618,175.5912,174.9238,174.9434,12988.0
2023-09-21 12:40:00,178.25,178.44,178.04,178.44,12301.0,174.9532,175.1397,174.7471,175.1397,12301.0
2023-09-21 12:50:00,178.44,178.53,178.33,178.33,10626.0,175.1397,175.2281,175.0317,175.0317,10626.0
2023-09-21 13:00:00,178.28,178.4,178.2,178.3,17229.0,174.9827,175.1005,174.9042,175.0023,17229.0
2023-09-21 13:10:00,178.22,178.22,177.85,178.02,9373.0,174.9238,174.9238,174.5606,174.7275,9373.0
2023-09-21 13:20:00,177.91,178.06,177.86,177.98,7904.0,174.6195,174.7667,174.5704,174.6882,7904.0
2023-09-21 13:30:00,177.98,178.01,177.77,177.77,8987.0,174.6882,174.7177,174.4821,174.4821,8987.0
2023-09-21 13:40:00,177.77,178.01,177.63,177.97,11324.0,174.4821,174.7177,174.3447,174.6784,11324.0
2023-09-21 13:50:00,177.94,177.96,177.67,177.92,11003.0,174.649,174.6686,174.384,174.6293,11003.0
2023-09-21 14:00:00,177.9,177.93,177.64,177.76,11203.0,174.6097,174.6391,174.3545,174.4723,11203.0
2023-09-21 14:10:00,177.77,177.85,177.54,177.55,12859.0,174.4821,174.5606,174.2564,174.2662,12859.0
2023-09-21 14:20:00,177.56,177.83,177.47,177.53,11395.0,174.276,174.541,174.1877,174.2465,11395.0
2023-09-21 14:30:00,177.52,177.53,177.28,177.31,16189.0,174.2367,174.2465,174.0012,174.0306,16189.0
2023-09-21 14:40:00,177.33,177.49,177.2,177.21,12756.0,174.0502,174.2073,173.9226,173.9325,12756.0
2023-09-21 14:50:00,177.19,177.42,177.11,177.35,15954.0,173.9128,174.1386,173.8343,174.0699,15954.0
2023-09-21 15:00:00,177.35,177.39,177.2,177.36,20179.0,174.0699,174.1091,173.9226,174.0797,20179.0
2023-09-21 15:10:00,177.37,177.37,177.02,177.28,19213.0,174.0895,174.0895,173.746,174.0012,19213.0
2023-09-21 15:20:00,177.2,177.4,177.01,177.06,22021.0,173.9226,174.1189,173.7362,173.7852,22021.0
2023-09-21 15:30:00,177.01,177.16,176.84,176.98,34265.0,173.7362,173.8834,173.5693,173.7067,34265.0
2023-09-21 15:40:00,176.98,176.98,176.58,176.58,39230.0,173.7067,173.7067,173.3141,173.3141,39230.0
2023-09-21 15:50:00,176.51,176.88,176.47,176.6,152866.0,173.2454,173.6086,173.2062,173.3337,152866.0
2023-09-22 09:30:00,177.06,177.28,176.03,176.23,35463.0,173.7852,174.0012,172.7743,172.9706,35463.0
2023-09-22 09:40:00,176.34,176.39,175.47,175.69,21475.0,173.0786,173.1276,172.2246,172.4406,21475.0
2023-09-22 09:50:00,175.59,175.86,175.11,175.4,25154.0,172.3424,172.6074,171.8713,172.1559,25154.0
2023-09-22 10:00:00,175.32,176.0,174.97,176.0,33740.0,172.0774,172.7448,171.7339,172.7448,33740.0
2023-09-22 10:10:00,176.02,176.04,175.57,175.95,15425.0,172.7645,172.7841,172.3228,172.6958,15425.0
2023-09-22 10:20:00,175.98,176.26,175.87,176.21,26258.0,172.7252,173.0,172.6172,172.951,26258.0
2023-09-22 10:30:00,176.23,176.61,176.17,176.28,23570.0,172.9706,173.3436,172.9117,173.0197,23570.0
2023-09-22 10:40:00,176.31,176.45,176.12,176.24,15899.0,173.0491,173.1865,172.8626,172.9804,15899.0
2023-09-22 10:50:00,176.21,176.7,176.21,176.58,21124.0,172.951,173.4319,172.951,173.3141,21124.0
2023-09-22 11:00:00,176.57,176.71,176.45,176.63,15569.0,173.3043,173.4417,173.1865,173.3632,15569.0
2023-09-22 11:10:00,176.68,176.68,176.3,176.42,8918.0,173.4123,173.4123,173.0393,173.1571,8918.0
2023-09-22 11:20:00,176.46,177.23,176.42,177.2,8036.0,173.1963,173.9521,173.1571,173.9226,8036.0
2023-09-22 11:30:00,177.24,177.86,177.24,177.79,9917.0,173.9619,174.5704,173.9619,174.5017,9917.0
2023-09-22 11:40:00,177.79,177.87,177.67,177.77,10587.0,174.5017,174.5803,174.384,174.4821,10587.0
2023-09-22 11:50:00,177.79,177.95,177.61,177.69,11914.0,174.5017,174.6588,174.3251,174.4036,11914.0
2023-09-22 12:00:00,177.65,177.65,177.35,177.37,7083.0,174.3643,174.3643,174.0699,174.0895,7083.0
2023-09-22 12:10:00,177.36,177.68,177.33,177.58,15583.0,174.0797,174.3938,174.0502,174.2956,15583.0
2023-09-22 12:20:00,177.62,177.74,177.53,177.59,8106.0,174.3349,174.4527,174.2465,174.3054,8106.0
2023-09-22 12:30:00,177.61,177.95,177.59,177.94,8024.0,174.3251,174.6588,174.3054,174.649,8024.0
2023-09-22 12:40:00,177.91,178.09,177.78,177.98,18795.0,174.6195,174.7962,174.4919,174.6882,18795.0
2023-09-22 12:50:00,177.97,178.05,177.69,177.7,10718.0,174.6784,174.7569,174.4036,174.4134,10718.0
2023-09-22 13:00:00,177.66,177.75,177.61,177.61,6784.0,174.3741,174.4625,174.3251,174.3251,6784.0
2023-09-22 13:10:00,177.58,177.75,177.48,177.62,7955.0,174.2956,174.4625,174.1975,174.3349,7955.0
2023-09-22 13:20:00,177.62,177.63,177.31,177.38,7683.0,174.3349,174.3447,174.0306,174.0993,7683.0
2023-09-22 13:30:00,177.36,177.43,176.97,177.04,9451.0,174.0797,174.1484,173.6969,173.7656,9451.0
2023-09-22 13:40:00,177.0,177.04,176.77,176.81,6197.0,173.7263,173.7656,173.5006,173.5399,6197.0
2023-09-22 13:50:00,176.81,176.98,176.81,176.93,7181.0,173.5399,173.7067,173.5399,173.6576,7181.0
2023-09-22 14:00:00,176.89,176.92,176.7,176.73,5917.0,173.6184,173.6478,173.4319,173.4613,5917.0
2023-09-22 14:10:00,176.66,176.66,176.29,176.3,6549.0,173.3926,173.3926,173.0295,173.0393,6549.0
2023-09-22 14:20:00,176.3,176.53,176.28,176.43,11362.0,173.0393,173.265,173.0197,173.1669,11362.0
2023-09-22 14:30:00,176.43,176.49,176.03,176.31,15135.0,173.1669,173.2258,172.7743,173.0491,15135.0
2023-09-22 14:40:00,176.29,176.61,176.29,176.61,9174.0,173.0295,173.3436,173.0295,173.3436,9174.0
2023-09-22 14:50:00,176.6,176.72,176.57,176.68,9004.0,173.3337,173.4515,173.3043,173.4123,9004.0
2023-09-22 15:00:00,176.69,177.41,176.69,177.38,9919.0,173.4221,174.1288,173.4221,174.0993,9919.0
2023-09-22 15:10:00,177.41,177.56,177.4,177.46,9828.0,174.1288,174.276,174.1189,174.1778,9828.0
2023-09-22 15:20:00,177.41,177.69,177.37,177.51,11263.0,174.1288,174.4036,174.0895,174.2269,11263.0
2023-09-22 15:30:00,177.51,177.65,177.06,177.06,14387.0,174.2269,174.3643,173.7852,173.7852,14387.0
2023-09-22 15:40:00,177.06,177.09,176.36,176.41,29150.0,173.7852,173.8147,173.0982,173.1473,29150.0
2023-09-22 15:50:00,176.39,176.9,176.27,176.68,99352.0,173.1276,173.6282,173.0098,173.4123,99352.0
2023-09-25 09:30:00,175.8,176.04,175.14,175.73,23458.0,172.5485,172.7841,171.9007,172.4798,23458.0
2023-09-25 09:40:00,175.9,176.38,175.79,175.79,13642.0,172.6467,173.1178,172.5387,172.5387,13642.0
2023-09-25 09:50:00,175.74,175.97,175.56,175.73,13787.0,172.4897,172.7154,172.313,172.4798,13787.0
2023-09-25 10:00:00,175.66,176.03,175.5,175.79,16051.0,172.4111,172.7743,172.2541,172.5387,16051.0
2023-09-25 10:10:00,175.65,175.96,175.45,175.55,6762.0,172.4013,172.7056,172.205,172.3032,6762.0
2023-09-25 10:20:00,175.56,175.9,175.46,175.64,11521.0,172.313,172.6467,172.2148,172.3915,11521.0
2023-09-25 10:30:00,175.65,175.96,175.65,175.81,8927.0,172.4013,172.7056,172.4013,172.5584,8927.0
2023-09-25 10:40:00,175.8,176.06,175.71,175.96,19231.0,172.5485,172.8037,172.4602,172.7056,19231.0
2023-09-25 10:50:00,175.99,176.03,175.42,175.46,16007.0,172.735,172.7743,172.1756,172.2148,16007.0
2023-09-25 11:00:00,175.48,176.01,175.35,175.96,23120.0,172.2345,172.7547,172.1069,172.7056,23120.0
2023-09-25 11:10:00,175.93,176.17,175.76,176.16,13302.0,172.6761,172.9117,172.5093,172.9019,13302.0
2023-09-25 11:20:00,176.17,176.28,176.04,176.18,13827.0,172.9117,173.0197,172.7841,172.9215,13827.0
2023-09-25 11:30:00,176.18,176.38,176.09,176.25,10126.0,172.9215,173.1178,172.8332,172.9902,10126.0
2023-09-25 11:40:00,176.24,176.84,176.23,176.76,11952.0,172.9804,173.5693,172.9706,173.4908,11952.0
2023-09-25 11:50:00,176.77,176.92,176.68,176.76,5294.0,173.5006,173.6478,173.4123,173.4908,5294.0
2023-09-25 12:00:00,176.79,176.89,176.65,176.79,7996.0,173.5202,173.6184,173.3828,173.5202,7996.0
2023-09-25 12:10:00,176.75,176.83,176.45,176.49,11083.0,173.481,173.5595,173.1865,173.2258,11083.0
2023-09-25 12:20:00,176.5,176.63,176.47,176.49,14745.0,173.2356,173.3632,173.2062,173.2258,14745.0
2023-09-25 12:30:00,176.49,176.53,176.4,176.42,7250.0,173.2258,173.265,173.1374,173.1571,7250.0
2023-09-25 12:40:00,176.42,176.64,176.4,176.52,13358.0,173.1571,173.373,173.1374,173.2552,13358.0
2023-09-25 12:50:00,176.52,176.61,176.47,176.61,15449.0,173.2552,173.3436,173.2062,173.3436,15449.0
2023-09-25 13:00:00,176.61,176.82,176.58,176.77,24170.0,173.3436,173.5497,173.3141,173.5006,24170.0
2023-09-25 13:10:00,176.78,176.82,176.57,176.8,5496.0,173.5104,173.5497,173.3043,173.53,5496.0
2023-09-25 13:20:00,176.75,176.75,176.4,176.57,13762.0,173.481,173.481,173.1374,173.3043,13762.0
2023-09-25 13:30:00,176.62,176.83,176.48,176.82,6788.0,173.3534,173.5595,173.216,173.5497,6788.0
2023-09-25 13:40:00,176.83,176.83,176.5,176.81,12757.0,173.5595,173.5595,173.2356,173.5399,12757.0
2023-09-25 13:50:00,176.76,176.99,176.7,176.92,8055.0,173.4908,173.7165,173.4319,173.6478,8055.0
2023-09-25 14:00:00,176.92,177.3,176.91,177.1,28099.0,173.6478,174.0208,173.638,173.8245,28099.0
2023-09-25 14:10:00,177.12,177.32,177.09,177.14,8531.0,173.8441,174.0404,173.8147,173.8638,8531.0
2023-09-25 14:20:00,177.15,177.21,176.92,176.97,26097.0,173.8736,173.9325,173.6478,173.6969,26097.0
2023-09-25 14:30:00,177.01,177.33,176.95,177.07,17392.0,173.7362,174.0502,173.6773,173.7951,17392.0
2023-09-25 14:40:00,177.12,177.47,177.09,177.19,13973.0,173.8441,174.1877,173.8147,173.9128,13973.0
2023-09-25 14:50:00,177.16,177.24,176.93,177.04,11893.0,173.8834,173.9619,173.6576,173.7656,11893.0
2023-09-25 15:00:00,177.01,177.15,176.93,177.02,26760.0,173.7362,173.8736,173.6576,173.746,26760.0
2023-09-25 15:10:00,177.01,177.62,177.01,177.62,21414.0,173.7362,174.3349,173.7362,174.3349,21414.0
2023-09-25 15:20:00,177.59,177.86,177.48,177.62,34794.0,174.3054,174.5704,174.1975,174.3349,34794.0
2023-09-25 15:30:00,177.59,177.83,177.51,177.83,42277.0,174.3054,174.541,174.2269,174.541,42277.0
2023-09-25 15:40:00,177.83,177.9,177.58,177.71,44393.0,174.541,174.6097,174.2956,174.4232,44393.0
2023-09-25 15:50:00,177.68,177.92,177.51,177.71,149404.0,174.3938,174.6293,174.2269,174.4232,149404.0
2023-09-26 09:30:00,176.58,178.45,176.27,177.61,59748.0,173.3141,175.1495,173.0098,174.3251,59748.0
2023-09-26 09:40:00,177.66,177.97,177.5,177.68,12444.0,174.3741,174.6784,174.2171,174.3938,12444.0
2023-09-26 09:50:00,177.55,177.89,177.24,177.73,18998.0,174.2662,174.5999,173.9619,174.4428,18998.0
2023-09-26 10:00:00,177.75,177.98,177.39,177.54,22616.0,174.4625,174.6882,174.1091,174.2564,22616.0
2023-09-26 10:10:00,177.54,177.54,177.22,177.42,14946.0,174.2564,174.2564,173.9423,174.1386,14946.0
2023-09-26 10:20:00,177.41,177.59,177.14,177.48,12801.0,174.1288,174.3054,173.8638,174.1975,12801.0
2023-09-26 10:30:00,177.53,177.54,177.35,177.54,33179.0,174.2465,174.2564,174.0699,174.2564,33179.0
2023-09-26 10:40:00,177.54,177.81,177.48,177.58,16940.0,174.2564,174.5214,174.1975,174.2956,16940.0
2023-09-26 10:50:00,177.58,177.91,177.57,177.86,15431.0,174.2956,174.6195,174.2858,174.5704,15431.0
2023-09-26 11:00:00,177.86,177.98,177.68,177.79,29132.0,174.5704,174.6882,174.3938,174.5017,29132.0
2023-09-26 11:10:00,177.72,177.76,177.5,177.62,14484.0,174.433,174.4723,174.2171,174.3349,14484.0
2023-09-26 11:20:00,177.55,177.61,177.46,177.49,8015.0,174.2662,174.3251,174.1778,174.2073,8015.0
2023-09-26 11:30:00,177.46,177.51,177.27,177.39,10551.0,174.1778,174.2269,173.9914,174.1091,10551.0
2023-09-26 11:40:00,177.34,177.61,177.1,177.35,14370.0,174.0601,174.3251,173.8245,174.0699,14370.0
2023-09-26 11:50:00,177.36,177.51,177.24,177.4,9388.0,174.0797,174.2269,173.9619,174.1189,9388.0
2023-09-26 12:00:00,177.42,177.51,177.24,177.45,7422.0,174.1386,174.2269,173.9619,174.168,7422.0
2023-09-26 12:10:00,177.37,177.52,177.22,177.23,13031.0,174.0895,174.2367,173.9423,173.9521,13031.0
2023-09-26 12:20:00,177.21,177.51,177.14,177.4,7616.0,173.9325,174.2269,173.8638,174.1189,7616.0
2023-09-26 12:30:00,177.39,177.48,177.23,177.48,13692.0,174.1091,174.1975,173.9521,174.1975,13692.0
2023-09-26 12:40:00,177.5,177.53,177.28,177.46,13369.0,174.2171,174.2465,174.0012,174.1778,13369.0
2023-09-26 12:50:00,177.51,177.59,177.41,177.5,26189.0,174.2269,174.3054,174.1288,174.2171,26189.0
2023-09-26 13:00:00,177.55,177.75,177.37,177.75,28215.0,174.2662,174.4625,174.0895,174.4625,28215.0
2023-09-26 13:10:00,177.8,178.02,177.66,177.9,10263.0,174.5116,174.7275,174.3741,174.6097,10263.0
2023-09-26 13:20:00,177.95,178.23,177.86,177.86,10480.0,174.6588,174.9336,174.5704,174.5704,10480.0
2023-09-26 13:30:00,177.87,178.03,177.75,177.75,19173.0,174.5803,174.7373,174.4625,174.4625,19173.0
2023-09-26 13:40:00,177.74,177.87,177.65,177.85,9362.0,174.4527,174.5803,174.3643,174.5606,9362.0
2023-09-26 13:50:00,177.83,178.01,177.79,177.96,11645.0,174.541,174.7177,174.5017,174.6686,11645.0
2023-09-26 14:00:00,177.96,177.96,177.64,177.67,9096.0,174.6686,174.6686,174.3545,174.384,9096.0
2023-09-26 14:10:00,177.65,177.68,177.36,177.36,12000.0,174.3643,174.3938,174.0797,174.0797,12000.0
2023-09-26 14:20:00,177.35,177.64,177.32,177.56,9807.0,174.0699,174.3545,174.0404,174.276,9807.0
2023-09-26 14:30:00,177.55,177.65,177.43,177.51,9968.0,174.2662,174.3643,174.1484,174.2269,9968.0
2023-09-26 14:40:00,177.43,177.6,177.38,177.38,9213.0,174.1484,174.3153,174.0993,174.0993,9213.0
2023-09-26 14:50:00,177.41,177.47,177.21,177.3,7678.0,174.1288,174.1877,173.9325,174.0208,7678.0
2023-09-26 15:00:00,177.24,177.51,177.19,177.38,12283.0,173.9619,174.2269,173.9128,174.0993,12283.0
2023-09-26 15:10:00,177.42,177.43,176.81,176.81,14893.0,174.1386,174.1484,173.5399,173.5399,14893.0
2023-09-26 15:20:00,176.79,176.97,176.75,176.94,17807.0,173.5202,173.6969,173.481,173.6675,17807.0
2023-09-26 15:30:00,176.96,176.97,176.78,176.88,23215.0,173.6871,173.6969,173.5104,173.6086,23215.0
2023-09-26 15:40:00,176.96,177.17,176.88,176.92,33054.0,173.6871,173.8932,173.6086,173.6478,33054.0
2023-09-26 15:50:00,176.9,177.15,176.82,176.87,122897.0,173.6282,173.8736,173.5497,173.5988,122897.0
2023-09-27 09:30:00,177.73,178.19,177.13,177.49,23517.0,174.4428,174.8943,173.8539,174.2073,23517.0
2023-09-27 09:40:00,177.61,177.63,176.7,176.84,11221.0,174.3251,174.3447,173.4319,173.5693,11221.0
2023-09-27 09:50:00,176.72,177.62,176.72,177.42,9455.0,173.4515,174.3349,173.4515,174.1386,9455.0
2023-09-27 10:00:00,177.42,177.62,176.96,177.52,21839.0,174.1386,174.3349,173.6871,174.2367,21839.0
2023-09-27 10:10:00,177.51,177.8,177.43,177.47,10973.0,174.2269,174.5116,174.1484,174.1877,10973.0
2023-09-27 10:20:00,177.46,177.75,177.26,177.26,11841.0,174.1778,174.4625,173.9815,173.9815,11841.0
2023-09-27 10:30:00,177.25,177.25,176.5,176.5,11284.0,173.9717,173.9717,173.2356,173.2356,11284.0
2023-09-27 10:40:00,176.44,176.45,175.95,176.06,25657.0,173.1767,173.1865,172.6958,172.8037,25657.0
2023-09-27 10:50:00,176.02,176.02,175.05,175.1,18156.0,172.7645,172.7645,171.8124,171.8615,18156.0
2023-09-27 11:00:00,175.02,175.48,174.69,175.23,56720.0,171.783,172.2345,171.4591,171.9891,56720.0
2023-09-27 11:10:00,175.28,175.58,175.16,175.57,10951.0,172.0382,172.3326,171.9204,172.3228,10951.0
2023-09-27 11:20:00,175.65,175.8,175.22,175.24,10861.0,172.4013,172.5485,171.9793,171.9989,10861.0
2023-09-27 11:30:00,175.24,175.26,174.55,174.55,15153.0,171.9989,172.0185,171.3217,171.3217,15153.0
2023-09-27 11:40:00,174.52,174.74,174.28,174.35,19513.0,171.2922,171.5081,171.0567,171.1254,19513.0
2023-09-27 11:50:00,174.32,174.51,174.13,174.45,12843.0,171.0959,171.2824,170.9094,171.2235,12843.0
2023-09-27 12:00:00,174.5,174.55,173.61,173.71,33781.0,171.2726,171.3217,170.399,170.4972,33781.0
2023-09-27 12:10:00,173.75,174.01,173.66,173.81,30078.0,170.5365,170.7916,170.4481,170.5953,30078.0
2023-09-27 12:20:00,173.81,174.1,173.78,174.03,16668.0,170.5953,170.88,170.5659,170.8113,16668.0
2023-09-27 12:30:00,174.05,174.38,174.03,174.27,18314.0,170.8309,171.1548,170.8113,171.0468,18314.0
2023-09-27 12:40:00,174.28,174.38,174.06,174.12,21462.0,171.0567,171.1548,170.8407,170.8996,21462.0
2023-09-27 12:50:00,174.14,174.19,173.6,173.77,18145.0,170.9192,170.9683,170.3892,170.5561,18145.0
2023-09-27 13:00:00,173.71,173.84,173.51,173.53,10752.0,170.4972,170.6248,170.3009,170.3205,10752.0
2023-09-27 13:10:00,173.5,173.53,172.9,173.0,11897.0,170.2911,170.3205,169.7022,169.8003,11897.0
2023-09-27 13:20:00,172.95,173.09,172.8,172.91,10142.0,169.7513,169.8887,169.604,169.712,10142.0
2023-09-27 13:30:00,172.91,173.28,172.79,173.2,30147.0,169.712,170.0752,169.5942,169.9966,30147.0
2023-09-27 13:40:00,173.2,173.57,173.03,173.57,22939.0,169.9966,170.3598,169.8298,170.3598,22939.0
2023-09-27 13:50:00,173.63,173.78,173.44,173.63,15131.0,170.4187,170.5659,170.2322,170.4187,15131.0
2023-09-27 14:00:00,173.62,173.71,173.5,173.63,5981.0,170.4089,170.4972,170.2911,170.4187,5981.0
2023-09-27 14:10:00,173.6,173.72,173.55,173.72,7226.0,170.3892,170.507,170.3402,170.507,7226.0
2023-09-27 14:20:00,173.76,174.34,173.76,174.32,16514.0,170.5463,171.1155,170.5463,171.0959,16514.0
2023-09-27 14:30:00,174.26,174.81,174.26,174.7,8573.0,171.037,171.5769,171.037,171.4689,8573.0
2023-09-27 14:40:00,174.78,174.98,174.49,174.56,24647.0,171.5474,171.7437,171.2628,171.3315,24647.0
2023-09-27 14:50:00,174.46,174.53,174.17,174.38,20647.0,171.2333,171.302,170.9487,171.1548,20647.0
2023-09-27 15:00:00,174.34,174.98,174.32,174.92,13287.0,171.1155,171.7437,171.0959,171.6848,13287.0
2023-09-27 15:10:00,174.96,175.14,174.64,174.71,11605.0,171.7241,171.9007,171.41,171.4787,11605.0
2023-09-27 15:20:00,174.7,174.91,174.7,174.74,9388.0,171.4689,171.675,171.4689,171.5081,9388.0
2023-09-27 15:30:00,174.68,174.78,174.46,174.55,13499.0,171.4493,171.5474,171.2333,171.3217,13499.0
2023-09-27 15:40:00,174.52,174.52,174.09,174.38,37746.0,171.2922,171.2922,170.8702,171.1548,37746.0
2023-09-27 15:50:00,174.33,174.93,174.33,174.69,99134.0,171.1057,171.6946,171.1057,171.4591,99134.0
2023-09-28 09:30:00,174.44,175.3,174.03,174.83,31363.0,171.2137,172.0578,170.8113,171.5965,31363.0
2023-09-28 09:40:00,174.9,175.27,174.27,174.59,11814.0,171.6652,172.0283,171.0468,171.3609,11814.0
2023-09-28 09:50:00,174.55,175.63,174.51,175.63,15574.0,171.3217,172.3817,171.2824,172.3817,15574.0
2023-09-28 10:00:00,175.62,175.73,175.33,175.47,9248.0,172.3719,172.4798,172.0872,172.2246,9248.0
2023-09-28 10:10:00,175.45,175.49,174.54,174.8,14409.0,172.205,172.2443,171.3118,171.567,14409.0
2023-09-28 10:20:00,174.79,174.86,174.31,174.34,10002.0,171.5572,171.6259,171.0861,171.1155,10002.0
2023-09-28 10:30:00,174.27,174.53,173.93,174.52,11194.0,171.0468,171.302,170.7131,171.2922,11194.0
2023-09-28 10:40:00,174.51,174.83,174.46,174.69,9660.0,171.2824,171.5965,171.2333,171.4591,9660.0
2023-09-28 10:50:00,174.69,174.69,174.24,174.28,12399.0,171.4591,171.4591,171.0174,171.0567,12399.0
2023-09-28 11:00:00,174.38,174.49,174.21,174.49,21183.0,171.1548,171.2628,170.9879,171.2628,21183.0
2023-09-28 11:10:00,174.47,174.55,174.06,174.15,13490.0,171.2431,171.3217,170.8407,170.9291,13490.0
2023-09-28 11:20:00,174.09,174.13,173.84,174.08,31105.0,170.8702,170.9094,170.6248,170.8604,31105.0
2023-09-28 11:30:00,174.17,174.91,174.13,174.69,8779.0,170.9487,171.675,170.9094,171.4591,8779.0
2023-09-28 11:40:00,174.71,175.09,174.7,175.09,5303.0,171.4787,171.8517,171.4689,171.8517,5303.0
2023-09-28 11:50:00,175.12,175.12,174.46,174.47,8021.0,171.8811,171.8811,171.2333,171.2431,8021.0
2023-09-28 12:00:00,174.41,174.43,174.18,174.36,6254.0,171.1843,171.2039,170.9585,171.1352,6254.0
2023-09-28 12:10:00,174.45,174.65,174.38,174.64,8027.0,171.2235,171.4198,171.1548,171.41,8027.0
2023-09-28 12:20:00,174.68,174.97,174.65,174.96,8114.0,171.4493,171.7339,171.4198,171.7241,8114.0
2023-09-28 12:30:00,175.11,175.43,174.97,175.43,13536.0,171.8713,172.1854,171.7339,172.1854,13536.0
2023-09-28 12:40:00,175.46,175.59,175.07,175.07,6883.0,172.2148,172.3424,171.832,171.832,6883.0
2023-09-28 12:50:00,175.13,175.18,174.59,174.66,7594.0,171.8909,171.94,171.3609,171.4296,7594.0
2023-09-28 13:00:00,174.72,174.8,174.52,174.64,3508.0,171.4885,171.567,171.2922,171.41,3508.0
2023-09-28 13:10:00,174.69,174.76,174.57,174.75,3399.0,171.4591,171.5278,171.3413,171.518,3399.0
2023-09-28 13:20:00,174.71,174.84,174.46,174.46,4989.0,171.4787,171.6063,171.2333,171.2333,4989.0
2023-09-28 13:30:00,174.41,174.5,174.3,174.42,7831.0,171.1843,171.2726,171.0763,171.1941,7831.0
2023-09-28 13:40:00,174.42,174.49,174.07,174.47,7470.0,171.1941,171.2628,170.8505,171.2431,7470.0
2023-09-28 13:50:00,174.44,174.5,174.26,174.32,5693.0,171.2137,171.2726,171.037,171.0959,5693.0
2023-09-28 14:00:00,174.36,174.54,174.23,174.5,6576.0,171.1352,171.3118,171.0076,171.2726,6576.0
2023-09-28 14:10:00,174.49,174.67,174.41,174.56,10388.0,171.2628,171.4394,171.1843,171.3315,10388.0
2023-09-28 14:20:00,174.61,174.64,174.3,174.31,16367.0,171.3806,171.41,171.0763,171.0861,16367.0
2023-09-28 14:30:00,174.38,174.38,173.78,173.84,16296.0,171.1548,171.1548,170.5659,170.6248,16296.0
2023-09-28 14:40:00,173.88,174.07,173.8,173.86,16608.0,170.6641,170.8505,170.5855,170.6444,16608.0
2023-09-28 14:50:00,173.88,174.16,173.86,174.06,12168.0,170.6641,170.9389,170.6444,170.8407,12168.0
2023-09-28 15:00:00,174.1,174.24,173.98,173.98,8742.0,170.88,171.0174,170.7622,170.7622,8742.0
2023-09-28 15:10:00,174.09,174.48,174.07,174.31,28846.0,170.8702,171.253,170.8505,171.0861,28846.0
2023-09-28 15:20:00,174.31,174.38,174.21,174.37,27561.0,171.0861,171.1548,170.9879,171.145,27561.0
2023-09-28 15:30:00,174.28,174.56,173.95,173.97,13296.0,171.0567,171.3315,170.7328,170.7524,13296.0
2023-09-28 15:40:00,173.94,174.15,173.84,173.99,24994.0,170.7229,170.9291,170.6248,170.772,24994.0
2023-09-28 15:50:00,173.95,174.26,173.9,174.01,75042.0,170.7328,171.037,170.6837,170.7916,75042.0
2023-09-29 09:30:00,175.59,175.59,174.45,174.57,28655.0,172.3424,172.3424,171.2235,171.3413,28655.0
2023-09-29 09:40:00,174.66,175.1,174.16,174.2,8373.0,171.4296,171.8615,170.9389,170.9781,8373.0
2023-09-29 09:50:00,174.22,174.61,173.93,174.61,16409.0,170.9978,171.3806,170.7131,171.3806,16409.0
2023-09-29 10:00:00,174.83,175.3,174.7,174.98,27895.0,171.5965,172.0578,171.4689,171.7437,27895.0
2023-09-29 10:10:00,174.92,175.18,174.51,174.54,10881.0,171.6848,171.94,171.2824,171.3118,10881.0
2023-09-29 10:20:00,174.59,174.62,174.2,174.41,8327.0,171.3609,171.3904,170.9781,171.1843,8327.0
2023-09-29 10:30:00,174.42,174.75,174.37,174.71,5201.0,171.1941,171.518,171.145,171.4787,5201.0
2023-09-29 10:40:00,174.71,174.96,174.71,174.91,6690.0,171.4787,171.7241,171.4787,171.675,6690.0
2023-09-29 10:50:00,174.99,175.08,174.66,174.82,8174.0,171.7535,171.8419,171.4296,171.5867,8174.0
2023-09-29 11:00:00,174.95,174.98,174.58,174.78,5821.0,171.7143,171.7437,171.3511,171.5474,5821.0
2023-09-29 11:10:00,174.8,175.06,174.8,174.97,7422.0,171.567,171.8222,171.567,171.7339,7422.0
2023-09-29 11:20:00,174.95,175.3,174.67,174.67,8384.0,171.7143,172.0578,171.4394,171.4394,8384.0
2023-09-29 11:30:00,174.65,174.83,174.26,174.37,6715.0,171.4198,171.5965,171.037,171.145,6715.0
2023-09-29 11:40:00,174.29,174.43,173.82,173.82,6484.0,171.0665,171.2039,170.6052,170.6052,6484.0
2023-09-29 11:50:00,173.82,174.01,173.79,174.01,6656.0,170.6052,170.7916,170.5757,170.7916,6656.0
2023-09-29 12:00:00,173.97,174.37,173.88,174.27,10348.0,170.7524,171.145,170.6641,171.0468,10348.0
2023-09-29 12:10:00,174.21,174.49,173.88,174.2,13133.0,170.9879,171.2628,170.6641,170.9781,13133.0
2023-09-29 12:20:00,174.2,174.45,174.16,174.45,6845.0,170.9781,171.2235,170.9389,171.2235,6845.0
2023-09-29 12:30:00,174.5,174.71,174.47,174.71,5112.0,171.2726,171.4787,171.2431,171.4787,5112.0
2023-09-29 12:40:00,174.74,174.95,174.52,174.81,41773.0,171.5081,171.7143,171.2922,171.5769,41773.0
2023-09-29 12:50:00,174.75,174.81,174.43,174.73,26746.0,171.518,171.5769,171.2039,171.4983,26746.0
2023-09-29 13:00:00,174.76,174.76,174.44,174.52,11810.0,171.5278,171.5278,171.2137,171.2922,11810.0
2023-09-29 13:10:00,174.56,174.63,174.26,174.42,15710.0,171.3315,171.4002,171.037,171.1941,15710.0
2023-09-29 13:20:00,174.4,174.85,174.4,174.85,4471.0,171.1744,171.6161,171.1744,171.6161,4471.0
2023-09-29 13:30:00,174.84,175.12,174.82,175.06,17282.0,171.6063,171.8811,171.5867,171.8222,17282.0
2023-09-29 13:40:00,175.08,175.23,174.81,174.84,9232.0,171.8419,171.9891,171.5769,171.6063,9232.0
2023-09-29 13:50:00,174.83,174.95,174.71,174.75,10043.0,171.5965,171.7143,171.4787,171.518,10043.0
2023-09-29 14:00:00,174.75,174.81,174.6,174.69,14240.0,171.518,171.5769,171.3707,171.4591,14240.0
2023-09-29 14:10:00,174.68,174.77,174.46,174.55,27107.0,171.4493,171.5376,171.2333,171.3217,27107.0
2023-09-29 14:20:00,174.53,174.8,174.42,174.55,12299.0,171.302,171.567,171.1941,171.3217,12299.0
2023-09-29 14:30:00,174.41,174.49,174.09,174.19,18142.0,171.1843,171.2628,170.8702,170.9683,18142.0
2023-09-29 14:40:00,174.19,174.73,174.17,174.73,30746.0,170.9683,171.4983,170.9487,171.4983,30746.0
2023-09-29 14:50:00,174.69,174.94,174.49,174.84,8181.0,171.4591,171.7044,171.2628,171.6063,8181.0
2023-09-29 15:00:00,174.87,174.92,174.43,174.57,10090.0,171.6357,171.6848,171.2039,171.3413,10090.0
2023-09-29 15:10:00,174.59,175.02,174.55,174.95,12683.0,171.3609,171.783,171.3217,171.7143,12683.0
2023-09-29 15:20:00,174.92,175.01,174.52,174.78,6898.0,171.6848,171.7732,171.2922,171.5474,6898.0
2023-09-29 15:30:00,174.77,174.77,174.37,174.54,14676.0,171.5376,171.5376,171.145,171.3118,14676.0
2023-09-29 15:40:00,174.48,174.5,174.06,174.31,21874.0,171.253,171.2726,170.8407,171.0861,21874.0
2023-09-29 15:50:00,174.29,174.82,173.85,174.01,147293.0,171.0665,171.5867,170.6346,170.7916,147293.0
2023-10-02 09:30:00,173.2,173.36,171.86,172.02,45990.0,169.9966,170.1537,168.6814,168.8385,45990.0
2023-10-02 09:40:00,172.11,172.16,171.5,171.66,11610.0,168.9268,168.9759,168.3281,168.4851,11610.0
2023-10-02 09:50:00,171.64,172.32,171.25,171.66,16126.0,168.4655,169.1329,168.0827,168.4851,16126.0
2023-10-02 10:00:00,171.66,171.74,170.89,171.28,7664.0,168.4851,168.5636,167.7294,168.1121,7664.0
2023-10-02 10:10:00,171.37,171.41,170.91,171.14,10894.0,168.2005,168.2397,167.749,167.9747,10894.0
2023-10-02 10:20:00,170.98,171.39,170.92,171.05,11107.0,167.8177,168.2201,167.7588,167.8864,11107.0
2023-10-02 10:30:00,171.0,171.19,170.88,171.0,11594.0,167.8373,168.0238,167.7195,167.8373,11594.0
2023-10-02 10:40:00,170.94,171.47,170.9,171.04,17099.0,167.7784,168.2986,167.7392,167.8766,17099.0
2023-10-02 10:50:00,171.03,171.23,170.85,170.96,9893.0,167.8668,168.0631,167.6901,167.7981,9893.0
2023-10-02 11:00:00,171.01,171.28,170.89,171.1,12085.0,167.8471,168.1121,167.7294,167.9355,12085.0
2023-10-02 11:10:00,171.04,171.74,170.93,171.66,15759.0,167.8766,168.5636,167.7686,168.4851,15759.0
2023-10-02 11:20:00,171.66,172.13,171.59,171.85,7567.0,168.4851,168.9464,168.4164,168.6716,7567.0
2023-10-02 11:30:00,171.9,172.0,171.71,171.89,8755.0,168.7207,168.8188,168.5342,168.7109,8755.0
2023-10-02 11:40:00,171.72,171.81,171.54,171.73,5230.0,168.544,168.6323,168.3673,168.5538,5230.0
2023-10-02 11:50:00,171.72,171.75,171.34,171.38,6829.0,168.544,168.5734,168.171,168.2103,6829.0
2023-10-02 12:00:00,171.39,171.43,171.03,171.09,21361.0,168.2201,168.2594,167.8668,167.9257,21361.0
2023-10-02 12:10:00,171.07,171.52,171.02,171.2,8636.0,167.906,168.3477,167.8569,168.0336,8636.0
2023-10-02 12:20:00,171.25,171.45,171.22,171.28,5566.0,168.0827,168.279,168.0533,168.1121,5566.0
2023-10-02 12:30:00,171.41,171.45,171.02,171.17,4993.0,168.2397,168.279,167.8569,168.0042,4993.0
2023-10-02 12:40:00,171.16,171.24,170.76,170.78,8950.0,167.9944,168.0729,167.6018,167.6214,8950.0
2023-10-02 12:50:00,170.63,170.87,170.58,170.83,3500.0,167.4742,167.7097,167.4251,167.6705,3500.0
2023-10-02 13:00:00,170.87,170.92,170.58,170.72,6614.0,167.7097,167.7588,167.4251,167.5625,6614.0
2023-10-02 13:10:00,170.77,171.24,170.68,171.21,8841.0,167.6116,168.0729,167.5232,168.0434,8841.0
2023-10-02 13:20:00,171.17,171.6,171.17,171.52,9919.0,168.0042,168.4262,168.0042,168.3477,9919.0
2023-10-02 13:30:00,171.69,171.69,171.43,171.52,6092.0,168.5146,168.5146,168.2594,168.3477,6092.0
2023-10-02 13:40:00,171.52,171.57,171.15,171.16,21164.0,168.3477,168.3968,167.9845,167.9944,21164.0
2023-10-02 13:50:00,171.21,171.46,171.21,171.38,4991.0,168.0434,168.2888,168.0434,168.2103,4991.0
2023-10-02 14:00:00,171.45,171.7,171.31,171.61,10063.0,168.279,168.5244,168.1416,168.436,10063.0
2023-10-02 14:10:00,171.67,172.03,171.67,171.77,8417.0,168.4949,168.8483,168.4949,168.5931,8417.0
2023-10-02 14:20:00,171.77,171.77,171.45,171.45,8460.0,168.5931,168.5931,168.279,168.279,8460.0
2023-10-02 14:30:00,171.47,171.65,171.46,171.52,8328.0,168.2986,168.4753,168.2888,168.3477,8328.0
2023-10-02 14:40:00,171.49,171.55,171.34,171.46,12192.0,168.3183,168.3771,168.171,168.2888,12192.0
2023-10-02 14:50:00,171.55,171.7,171.41,171.42,8781.0,168.3771,168.5244,168.2397,168.2496,8781.0
2023-10-02 15:00:00,171.45,171.63,171.28,171.61,6639.0,168.279,168.4557,168.1121,168.436,6639.0
2023-10-02 15:10:00,171.66,171.88,171.56,171.69,14975.0,168.4851,168.701,168.387,168.5146,14975.0
2023-10-02 15:20:00,171.64,172.0,171.64,171.7,9128.0,168.4655,168.8188,168.4655,168.5244,9128.0
2023-10-02 15:30:00,171.7,171.88,171.54,171.86,19196.0,168.5244,168.701,168.3673,168.6814,19196.0
2023-10-02 15:40:00,171.89,172.16,171.83,172.09,28386.0,168.7109,168.9759,168.652,168.9072,28386.0
2023-10-02 15:50:00,172.09,172.75,172.03,172.7,134094.0,168.9072,169.555,168.8483,169.5059,134094.0
2023-10-03 09:30:00,171.82,172.2,171.29,171.37,46619.0,168.6422,169.0151,168.122,168.2005,46619.0
2023-10-03 09:40:00,171.55,172.95,171.33,172.95,26614.0,168.3771,169.7513,168.1612,169.7513,26614.0
2023-10-03 09:50:00,172.83,172.88,172.39,172.72,5989.0,169.6335,169.6825,169.2016,169.5255,5989.0
2023-10-03 10:00:00,172.66,172.66,171.8,172.02,34551.0,169.4666,169.4666,168.6225,168.8385,34551.0
2023-10-03 10:10:00,172.02,172.3,171.32,171.32,22492.0,168.8385,169.1133,168.1514,168.1514,22492.0
2023-10-03 10:20:00,171.34,171.6,170.88,170.92,23888.0,168.171,168.4262,167.7195,167.7588,23888.0
2023-10-03 10:30:00,170.83,171.08,170.77,170.77,16162.0,167.6705,167.9158,167.6116,167.6116,16162.0
2023-10-03 10:40:00,170.7,171.03,170.65,170.86,18933.0,167.5429,167.8668,167.4938,167.6999,18933.0
2023-10-03 10:50:00,170.9,171.24,170.68,171.21,10872.0,167.7392,168.0729,167.5232,168.0434,10872.0
2023-10-03 11:00:00,171.21,171.24,170.76,170.81,11921.0,168.0434,168.0729,167.6018,167.6508,11921.0
2023-10-03 11:10:00,170.78,170.83,170.53,170.53,10262.0,167.6214,167.6705,167.376,167.376,10262.0
2023-10-03 11:20:00,170.55,170.9,170.45,170.69,12853.0,167.3956,167.7392,167.2975,167.5331,12853.0
2023-10-03 11:30:00,170.7,170.75,170.1,170.27,10092.0,167.5429,167.5919,166.954,167.1208,10092.0
2023-10-03 11:40:00,170.3,170.39,169.7,169.73,17014.0,167.1503,167.2386,166.5614,166.5908,17014.0
2023-10-03 11:50:00,169.85,170.26,169.74,170.09,15958.0,166.7086,167.111,166.6006,166.9441,15958.0
2023-10-03 12:00:00,170.07,170.79,170.07,170.45,12078.0,166.9245,167.6312,166.9245,167.2975,12078.0
2023-10-03 12:10:00,170.54,170.79,170.42,170.62,15722.0,167.3858,167.6312,167.268,167.4643,15722.0
2023-10-03 12:20:00,170.69,170.89,170.54,170.84,9558.0,167.5331,167.7294,167.3858,167.6803,9558.0
2023-10-03 12:30:00,170.9,170.94,170.67,170.73,6731.0,167.7392,167.7784,167.5134,167.5723,6731.0
2023-10-03 12:40:00,170.75,170.88,170.64,170.85,9960.0,167.5919,167.7195,167.484,167.6901,9960.0
2023-10-03 12:50:00,170.8,170.99,170.61,170.88,13901.0,167.641,167.8275,167.4545,167.7195,13901.0
2023-10-03 13:00:00,170.94,171.36,170.94,171.28,9294.0,167.7784,168.1907,167.7784,168.1121,9294.0
2023-10-03 13:10:00,171.36,171.36,170.96,170.97,16864.0,168.1907,168.1907,167.7981,167.8079,16864.0
2023-10-03 13:20:00,170.96,171.15,170.91,170.97,8393.0,167.7981,167.9845,167.749,167.8079,8393.0
2023-10-03 13:30:00,171.03,171.04,170.71,170.94,219052.0,167.8668,167.8766,167.5527,167.7784,219052.0
2023-10-03 13:40:00,170.98,171.08,170.72,170.82,29855.0,167.8177,167.9158,167.5625,167.6606,29855.0
2023-10-03 13:50:00,170.86,170.86,170.33,170.33,4577.0,167.6999,167.6999,167.1797,167.1797,4577.0
2023-10-03 14:00:00,170.29,170.29,169.84,169.87,7804.0,167.1405,167.1405,166.6988,166.7282,7804.0
2023-10-03 14:10:00,169.87,169.93,169.75,169.81,8961.0,166.7282,166.7871,166.6104,166.6693,8961.0
2023-10-03 14:20:00,169.8,170.06,169.77,169.88,15793.0,166.6595,166.9147,166.6301,166.738,15793.0
2023-10-03 14:30:00,169.88,170.04,169.8,169.97,9787.0,166.738,166.8951,166.6595,166.8264,9787.0
2023-10-03 14:40:00,170.03,170.19,169.88,170.11,18603.0,166.8853,167.0423,166.738,166.9638,18603.0
2023-10-03 14:50:00,170.15,170.26,170.05,170.11,17897.0,167.003,167.111,166.9049,166.9638,17897.0
2023-10-03 15:00:00,170.09,170.14,169.71,169.84,14102.0,166.9441,166.9932,166.5712,166.6988,14102.0
2023-10-03 15:10:00,169.84,170.0,169.79,169.87,19069.0,166.6988,166.8558,166.6497,166.7282,19069.0
2023-10-03 15:20:00,169.87,170.06,169.69,169.88,29044.0,166.7282,166.9147,166.5515,166.738,29044.0
2023-10-03 15:30:00,169.89,170.33,169.88,170.15,21195.0,166.7478,167.1797,166.738,167.003,21195.0
2023-10-03 15:40:00,170.16,170.3,170.03,170.17,36145.0,167.0129,167.1503,166.8853,167.0227,36145.0
2023-10-03 15:50:00,170.17,170.58,170.02,170.29,150039.0,167.0227,167.4251,166.8754,167.1405,150039.0
2023-10-04 09:30:00,171.12,171.54,169.78,171.3,45931.0,167.9551,168.3673,166.6399,168.1318,45931.0
2023-10-04 09:40:00,171.1,171.53,170.81,171.39,68451.0,167.9355,168.3575,167.6508,168.2201,68451.0
2023-10-04 09:50:00,171.43,171.43,169.99,170.25,18409.0,168.2594,168.2594,166.846,167.1012,18409.0
2023-10-04 10:00:00,170.1,170.18,169.36,169.8,25304.0,166.954,167.0325,166.2277,166.6595,25304.0
2023-10-04 10:10:00,169.8,170.17,169.59,169.75,15122.0,166.6595,167.0227,166.4534,166.6104,15122.0
2023-10-04 10:20:00,169.77,169.91,169.41,169.53,14798.0,166.6301,166.7675,166.2767,166.3945,14798.0
2023-10-04 10:30:00,169.61,170.25,169.58,170.0,12765.0,166.473,167.1012,166.4436,166.8558,12765.0
2023-10-04 10:40:00,170.05,170.21,169.35,169.39,21608.0,166.9049,167.0619,166.2178,166.2571,21608.0
2023-10-04 10:50:00,169.45,169.63,169.2,169.26,10425.0,166.316,166.4927,166.0706,166.1295,10425.0
2023-10-04 11:00:00,169.3,169.71,169.19,169.56,13830.0,166.1688,166.5712,166.0608,166.424,13830.0
2023-10-04 11:10:00,169.54,169.94,169.38,169.85,13368.0,166.4043,166.7969,166.2473,166.7086,13368.0
2023-10-04 11:20:00,169.93,169.99,169.65,169.86,22504.0,166.7871,166.846,166.5123,166.7184,22504.0
2023-10-04 11:30:00,169.97,170.04,169.58,169.7,14989.0,166.8264,166.8951,166.4436,166.5614,14989.0
2023-10-04 11:40:00,169.7,170.26,169.55,170.17,10607.0,166.5614,167.111,166.4141,167.0227,10607.0
2023-10-04 11:50:00,170.16,170.33,170.05,170.3,18800.0,167.0129,167.1797,166.9049,167.1503,18800.0
2023-10-04 12:00:00,170.3,170.32,169.99,170.06,24895.0,167.1503,167.1699,166.846,166.9147,24895.0
2023-10-04 12:10:00,170.11,170.39,169.98,170.36,22846.0,166.9638,167.2386,166.8362,167.2092,22846.0
2023-10-04 12:20:00,170.41,170.52,170.32,170.48,18157.0,167.2582,167.3662,167.1699,167.3269,18157.0
2023-10-04 12:30:00,170.53,170.56,170.21,170.41,22424.0,167.376,167.4055,167.0619,167.2582,22424.0
2023-10-04 12:40:00,170.4,170.67,170.28,170.63,15874.0,167.2484,167.5134,167.1306,167.4742,15874.0
2023-10-04 12:50:00,170.57,170.7,170.35,170.5,11614.0,167.4153,167.5429,167.1993,167.3466,11614.0
2023-10-04 13:00:00,170.5,170.53,170.37,170.49,6035.0,167.3466,167.376,167.219,167.3368,6035.0
2023-10-04 13:10:00,170.43,170.54,170.39,170.45,8679.0,167.2779,167.3858,167.2386,167.2975,8679.0
2023-10-04 13:20:00,170.44,170.59,170.27,170.27,10376.0,167.2877,167.4349,167.1208,167.1208,10376.0
2023-10-04 13:30:00,170.27,170.3,169.98,170.17,18709.0,167.1208,167.1503,166.8362,167.0227,18709.0
2023-10-04 13:40:00,170.21,170.25,169.98,170.07,12264.0,167.0619,167.1012,166.8362,166.9245,12264.0
2023-10-04 13:50:00,170.12,170.25,169.96,170.11,14282.0,166.9736,167.1012,166.8166,166.9638,14282.0
2023-10-04 14:00:00,170.11,170.17,169.92,170.15,14599.0,166.9638,167.0227,166.7773,167.003,14599.0
2023-10-04 14:10:00,170.18,170.45,170.14,170.22,9866.0,167.0325,167.2975,166.9932,167.0717,9866.0
2023-10-04 14:20:00,170.26,170.36,170.03,170.35,32745.0,167.111,167.2092,166.8853,167.1993,32745.0
2023-10-04 14:30:00,170.34,170.45,170.26,170.37,11173.0,167.1895,167.2975,167.111,167.219,11173.0
2023-10-04 14:40:00,170.37,170.44,170.29,170.38,24500.0,167.219,167.2877,167.1405,167.2288,24500.0
2023-10-04 14:50:00,170.38,170.62,170.38,170.58,35125.0,167.2288,167.4643,167.2288,167.4251,35125.0
2023-10-04 15:00:00,170.6,171.02,170.56,170.96,20162.0,167.4447,167.8569,167.4055,167.7981,20162.0
2023-10-04 15:10:00,170.96,171.23,170.9,171.19,17046.0,167.7981,168.0631,167.7392,168.0238,17046.0
2023-10-04 15:20:00,171.19,171.19,170.9,170.94,25217.0,168.0238,168.0238,167.7392,167.7784,25217.0
2023-10-04 15:30:00,170.95,171.3,170.91,171.2,22449.0,167.7882,168.1318,167.749,168.0336,22449.0
2023-10-04 15:40:00,171.2,171.2,170.74,170.74,43475.0,168.0336,168.0336,167.5821,167.5821,43475.0
2023-10-04 15:50:00,170.79,171.24,170.65,170.84,145408.0,167.6312,168.0729,167.4938,167.6803,145408.0
2023-10-05 09:30:00,171.19,171.19,170.01,170.27,57407.0,168.0238,168.0238,166.8656,167.1208,57407.0
2023-10-05 09:40:00,170.51,171.75,170.39,171.54,73840.0,167.3564,168.5734,167.2386,168.3673,73840.0
2023-10-05 09:50:00,171.5,172.02,171.2,171.41,23404.0,168.3281,168.8385,168.0336,168.2397,23404.0
2023-10-05 10:00:00,171.51,171.77,170.96,171.12,23462.0,168.3379,168.5931,167.7981,167.9551,23462.0
2023-10-05 10:10:00,171.24,171.67,171.0,171.56,39016.0,168.0729,168.4949,167.8373,168.387,39016.0
2023-10-05 10:20:00,171.53,171.6,171.05,171.15,27987.0,168.3575,168.4262,167.8864,167.9845,27987.0
2023-10-05 10:30:00,171.11,171.11,170.32,170.32,9030.0,167.9453,167.9453,167.1699,167.1699,9030.0
2023-10-05 10:40:00,170.3,170.8,170.23,170.61,25852.0,167.1503,167.641,167.0816,167.4545,25852.0
2023-10-05 10:50:00,170.6,170.95,170.56,170.63,13881.0,167.4447,167.7882,167.4055,167.4742,13881.0
2023-10-05 11:00:00,170.59,170.72,170.28,170.28,38043.0,167.4349,167.5625,167.1306,167.1306,38043.0
2023-10-05 11:10:00,170.37,170.72,170.27,170.56,14109.0,167.219,167.5625,167.1208,167.4055,14109.0
2023-10-05 11:20:00,170.61,170.82,170.33,170.72,34819.0,167.4545,167.6606,167.1797,167.5625,34819.0
2023-10-05 11:30:00,170.72,171.0,170.59,170.75,8971.0,167.5625,167.8373,167.4349,167.5919,8971.0
2023-10-05 11:40:00,170.78,170.86,170.29,170.29,17614.0,167.6214,167.6999,167.1405,167.1405,17614.0
2023-10-05 11:50:00,170.33,170.82,170.24,170.71,15194.0,167.1797,167.6606,167.0914,167.5527,15194.0
2023-10-05 12:00:00,170.79,171.05,170.68,170.98,28547.0,167.6312,167.8864,167.5232,167.8177,28547.0
2023-10-05 12:10:00,170.98,171.24,170.96,171.01,25557.0,167.8177,168.0729,167.7981,167.8471,25557.0
2023-10-05 12:20:00,171.04,171.19,170.98,171.03,12018.0,167.8766,168.0238,167.8177,167.8668,12018.0
2023-10-05 12:30:00,171.05,171.2,170.99,171.18,17034.0,167.8864,168.0336,167.8275,168.014,17034.0
2023-10-05 12:40:00,171.12,171.18,170.91,170.94,8880.0,167.9551,168.014,167.749,167.7784,8880.0
2023-10-05 12:50:00,170.93,171.0,170.86,170.95,11080.0,167.7686,167.8373,167.6999,167.7882,11080.0
2023-10-05 13:00:00,170.95,171.07,170.88,170.93,15246.0,167.7882,167.906,167.7195,167.7686,15246.0
2023-10-05 13:10:00,170.93,171.17,170.91,171.15,11091.0,167.7686,168.0042,167.749,167.9845,11091.0
2023-10-05 13:20:00,171.19,171.19,171.02,171.1,7747.0,168.0238,168.0238,167.8569,167.9355,7747.0
2023-10-05 13:30:00,171.09,171.45,170.86,171.31,20523.0,167.9257,168.279,167.6999,168.1416,20523.0
2023-10-05 13:40:00,171.32,171.4,171.22,171.31,15209.0,168.1514,168.2299,168.0533,168.1416,15209.0
2023-10-05 13:50:00,171.33,171.47,171.25,171.36,8893.0,168.1612,168.2986,168.0827,168.1907,8893.0
2023-10-05 14:00:00,171.39,171.5,171.24,171.43,27153.0,168.2201,168.3281,168.0729,168.2594,27153.0
2023-10-05 14:10:00,171.47,171.53,171.37,171.42,18815.0,168.2986,168.3575,168.2005,168.2496,18815.0
2023-10-05 14:20:00,171.44,171.9,171.44,171.84,32023.0,168.2692,168.7207,168.2692,168.6618,32023.0
2023-10-05 14:30:00,171.85,172.17,171.84,172.08,30088.0,168.6716,168.9857,168.6618,168.8973,30088.0
2023-10-05 14:40:00,172.05,172.39,171.95,172.34,29940.0,168.8679,169.2016,168.7697,169.1525,29940.0
2023-10-05 14:50:00,172.42,172.52,172.1,172.44,28855.0,169.2311,169.3292,168.917,169.2507,28855.0
2023-10-05 15:00:00,172.46,172.58,172.42,172.47,15746.0,169.2703,169.3881,169.2311,169.2801,15746.0
2023-10-05 15:10:00,172.45,172.51,172.2,172.31,17194.0,169.2605,169.3194,169.0151,169.1231,17194.0
2023-10-05 15:20:00,172.31,172.34,171.99,172.15,43251.0,169.1231,169.1525,168.809,168.966,43251.0
2023-10-05 15:30:00,172.19,172.26,171.99,172.19,31804.0,169.0053,169.074,168.809,169.0053,31804.0
2023-10-05 15:40:00,172.19,172.33,171.9,171.94,43056.0,169.0053,169.1427,168.7207,168.7599,43056.0
2023-10-05 15:50:00,171.9,172.1,171.67,171.93,266106.0,168.7207,168.917,168.4949,168.7501,266106.0
2023-10-06 09:30:00,171.78,172.04,170.28,171.2,40625.0,168.6029,168.8581,167.1306,168.0336,40625.0
2023-10-06 09:40:00,171.21,172.02,171.15,171.82,10707.0,168.0434,168.8385,167.9845,168.6422,10707.0
2023-10-06 09:50:00,171.64,171.97,171.32,171.8,9747.0,168.4655,168.7894,168.1514,168.6225,9747.0
2023-10-06 10:00:00,171.88,171.93,171.13,171.21,11136.0,168.701,168.7501,167.9649,168.0434,11136.0
2023-10-06 10:10:00,171.14,171.3,170.92,171.11,43252.0,167.9747,168.1318,167.7588,167.9453,43252.0
2023-10-06 10:20:00,171.07,171.86,171.06,171.85,32391.0,167.906,168.6814,167.8962,168.6716,32391.0
2023-10-06 10:30:00,171.89,172.07,171.86,172.06,16162.0,168.7109,168.8875,168.6814,168.8777,16162.0
2023-10-06 10:40:00,172.09,172.25,171.94,172.05,26060.0,168.9072,169.0642,168.7599,168.8679,26060.0
2023-10-06 10:50:00,172.09,172.1,171.61,172.1,14837.0,168.9072,168.917,168.436,168.917,14837.0
2023-10-06 11:00:00,172.13,172.69,172.08,172.56,30286.0,168.9464,169.4961,168.8973,169.3685,30286.0
2023-10-06 11:10:00,172.56,172.84,172.42,172.73,21877.0,169.3685,169.6433,169.2311,169.5353,21877.0
2023-10-06 11:20:00,172.77,173.25,172.69,173.17,5069.0,169.5746,170.0457,169.4961,169.9672,5069.0
2023-10-06 11:30:00,173.3,173.61,173.3,173.51,5283.0,170.0948,170.399,170.0948,170.3009,5283.0
2023-10-06 11:40:00,173.58,174.2,173.53,174.19,10102.0,170.3696,170.9781,170.3205,170.9683,10102.0
2023-10-06 11:50:00,174.27,174.57,174.17,174.49,11621.0,171.0468,171.3413,170.9487,171.2628,11621.0
2023-10-06 12:00:00,174.49,174.68,174.41,174.46,7533.0,171.2628,171.4493,171.1843,171.2333,7533.0
2023-10-06 12:10:00,174.46,174.69,174.32,174.54,7900.0,171.2333,171.4591,171.0959,171.3118,7900.0
2023-10-06 12:20:00,174.63,174.63,174.08,174.22,8393.0,171.4002,171.4002,170.8604,170.9978,8393.0
2023-10-06 12:30:00,174.17,174.38,174.06,174.08,7302.0,170.9487,171.1548,170.8407,170.8604,7302.0
2023-10-06 12:40:00,174.03,174.52,174.02,174.37,6338.0,170.8113,171.2922,170.8015,171.145,6338.0
2023-10-06 12:50:00,174.43,174.48,174.19,174.43,10004.0,171.2039,171.253,170.9683,171.2039,10004.0
2023-10-06 13:00:00,174.44,174.78,174.44,174.72,18330.0,171.2137,171.5474,171.2137,171.4885,18330.0
2023-10-06 13:10:00,174.72,175.1,174.68,175.03,14597.0,171.4885,171.8615,171.4493,171.7928,14597.0
2023-10-06 13:20:00,175.03,175.51,174.99,175.51,14992.0,171.7928,172.2639,171.7535,172.2639,14992.0
2023-10-06 13:30:00,175.54,175.75,175.24,175.27,35402.0,172.2934,172.4995,171.9989,172.0283,35402.0
2023-10-06 13:40:00,175.32,175.34,175.01,175.29,8740.0,172.0774,172.097,171.7732,172.048,8740.0
2023-10-06 13:50:00,175.27,175.44,175.14,175.28,10959.0,172.0283,172.1952,171.9007,172.0382,10959.0
2023-10-06 14:00:00,175.32,175.33,175.1,175.33,9935.0,172.0774,172.0872,171.8615,172.0872,9935.0
2023-10-06 14:10:00,175.25,175.27,175.07,175.21,9598.0,172.0087,172.0283,171.832,171.9695,9598.0
2023-10-06 14:20:00,175.19,175.58,175.16,175.58,10475.0,171.9498,172.3326,171.9204,172.3326,10475.0
2023-10-06 14:30:00,175.56,175.69,175.34,175.61,21999.0,172.313,172.4406,172.097,172.3621,21999.0
2023-10-06 14:40:00,175.64,175.77,175.58,175.62,10238.0,172.3915,172.5191,172.3326,172.3719,10238.0
2023-10-06 14:50:00,175.61,175.65,175.51,175.64,13184.0,172.3621,172.4013,172.2639,172.3915,13184.0
2023-10-06 15:00:00,175.63,175.7,175.35,175.67,12125.0,172.3817,172.4504,172.1069,172.4209,12125.0
2023-10-06 15:10:00,175.63,175.72,175.47,175.59,20816.0,172.3817,172.47,172.2246,172.3424,20816.0
2023-10-06 15:20:00,175.61,175.75,175.47,175.73,25035.0,172.3621,172.4995,172.2246,172.4798,25035.0
2023-10-06 15:30:00,175.72,175.9,175.63,175.83,12096.0,172.47,172.6467,172.3817,172.578,12096.0
2023-10-06 15:40:00,175.88,175.93,175.58,175.64,29691.0,172.6271,172.6761,172.3326,172.3915,29691.0
2023-10-06 15:50:00,175.61,175.76,175.36,175.57,112560.0,172.3621,172.5093,172.1167,172.3228,112560.0
2023-10-09 09:30:00,173.61,174.71,173.0,174.41,30336.0,170.399,171.4787,169.8003,171.1843,30336.0
2023-10-09 09:40:00,174.31,174.36,173.82,174.35,13695.0,171.0861,171.1352,170.6052,171.1254,13695.0
2023-10-09 09:50:00,174.37,174.56,173.93,174.36,14904.0,171.145,171.3315,170.7131,171.1352,14904.0
2023-10-09 10:00:00,174.4,174.43,173.44,173.44,25370.0,171.1744,171.2039,170.2322,170.2322,25370.0
2023-10-09 10:10:00,173.4,173.4,172.93,173.21,11709.0,170.1929,170.1929,169.7316,170.0064,11709.0
2023-10-09 10:20:00,173.07,173.27,172.91,172.91,5884.0,169.869,170.0653,169.712,169.712,5884.0
2023-10-09 10:30:00,172.93,172.98,172.45,172.75,9656.0,169.7316,169.7807,169.2605,169.555,9656.0
2023-10-09 10:40:00,172.78,172.97,172.7,172.73,6413.0,169.5844,169.7709,169.5059,169.5353,6413.0
2023-10-09 10:50:00,172.56,172.67,172.43,172.5,3965.0,169.3685,169.4764,169.2409,169.3096,3965.0
2023-10-09 11:00:00,172.49,172.73,172.42,172.45,7313.0,169.2998,169.5353,169.2311,169.2605,7313.0
2023-10-09 11:10:00,172.42,172.82,172.25,172.79,10557.0,169.2311,169.6237,169.0642,169.5942,10557.0
2023-10-09 11:20:00,172.84,173.09,172.7,173.09,9450.0,169.6433,169.8887,169.5059,169.8887,9450.0
2023-10-09 11:30:00,173.01,173.55,173.0,173.21,16959.0,169.8101,170.3402,169.8003,170.0064,16959.0
2023-10-09 11:40:00,173.21,173.22,172.83,172.83,11607.0,170.0064,170.0163,169.6335,169.6335,11607.0
2023-10-09 11:50:00,172.83,173.3,172.83,173.13,8117.0,169.6335,170.0948,169.6335,169.9279,8117.0
2023-10-09 12:00:00,173.14,173.5,173.13,173.4,5551.0,169.9377,170.2911,169.9279,170.1929,5551.0
2023-10-09 12:10:00,173.37,173.43,173.26,173.32,4469.0,170.1635,170.2224,170.0555,170.1144,4469.0
2023-10-09 12:20:00,173.41,173.53,173.33,173.42,16421.0,170.2027,170.3205,170.1242,170.2126,16421.0
2023-10-09 12:30:00,173.5,173.52,173.29,173.29,3762.0,170.2911,170.3107,170.085,170.085,3762.0
2023-10-09 12:40:00,173.31,173.54,173.3,173.46,13059.0,170.1046,170.3303,170.0948,170.2518,13059.0
2023-10-09 12:50:00,173.56,173.6,173.33,173.38,4560.0,170.35,170.3892,170.1242,170.1733,4560.0
2023-10-09 13:00:00,173.39,173.73,173.38,173.73,9555.0,170.1831,170.5168,170.1733,170.5168,9555.0
2023-10-09 13:10:00,173.81,173.85,173.71,173.74,3113.0,170.5953,170.6346,170.4972,170.5266,3113.0
2023-10-09 13:20:00,173.77,173.89,173.68,173.87,6786.0,170.5561,170.6739,170.4678,170.6542,6786.0
2023-10-09 13:30:00,173.9,174.09,173.87,173.97,11140.0,170.6837,170.8702,170.6542,170.7524,11140.0
2023-10-09 13:40:00,173.95,174.55,173.94,174.47,14611.0,170.7328,171.3217,170.7229,171.2431,14611.0
2023-10-09 13:50:00,174.47,174.94,174.41,174.94,18823.0,171.2431,171.7044,171.1843,171.7044,18823.0
2023-10-09 14:00:00,174.98,175.09,174.71,175.09,18953.0,171.7437,171.8517,171.4787,171.8517,18953.0
2023-10-09 14:10:00,175.09,175.29,175.03,175.23,11266.0,171.8517,172.048,171.7928,171.9891,11266.0
2023-10-09 14:20:00,175.17,175.37,175.07,175.34,11884.0,171.9302,172.1265,171.832,172.097,11884.0
2023-10-09 14:30:00,175.36,175.36,175.05,175.2,13365.0,172.1167,172.1167,171.8124,171.9596,13365.0
2023-10-09 14:40:00,175.21,175.4,175.12,175.15,8649.0,171.9695,172.1559,171.8811,171.9106,8649.0
2023-10-09 14:50:00,175.17,175.23,174.96,175.02,7604.0,171.9302,171.9891,171.7241,171.783,7604.0
2023-10-09 15:00:00,175.01,175.05,174.87,174.95,15305.0,171.7732,171.8124,171.6357,171.7143,15305.0
2023-10-09 15:10:00,174.95,175.17,174.94,174.97,17640.0,171.7143,171.9302,171.7044,171.7339,17640.0
2023-10-09 15:20:00,174.88,175.0,174.72,174.72,14028.0,171.6456,171.7633,171.4885,171.4885,14028.0
2023-10-09 15:30:00,174.74,174.85,174.53,174.59,30305.0,171.5081,171.6161,171.302,171.3609,30305.0
2023-10-09 15:40:00,174.51,174.6,174.11,174.39,31777.0,171.2824,171.3707,170.8898,171.1646,31777.0
2023-10-09 15:50:00,174.39,174.63,174.28,174.57,101978.0,171.1646,171.4002,171.0567,171.3413,101978.0
2023-10-10 09:30:00,174.29,174.69,173.82,174.25,29651.0,171.0665,171.4591,170.6052,171.0272,29651.0
2023-10-10 09:40:00,174.24,174.28,173.55,173.7,5951.0,171.0174,171.0567,170.3402,170.4874,5951.0
2023-10-10 09:50:00,173.84,174.29,173.69,174.15,18787.0,170.6248,171.0665,170.4776,170.9291,18787.0
2023-10-10 10:00:00,174.26,174.8,174.17,174.68,27986.0,171.037,171.567,170.9487,171.4493,27986.0
2023-10-10 10:10:00,174.68,175.1,174.61,175.0,28695.0,171.4493,171.8615,171.3806,171.7633,28695.0
2023-10-10 10:20:00,174.99,175.4,174.74,175.36,17105.0,171.7535,172.1559,171.5081,172.1167,17105.0
2023-10-10 10:30:00,175.41,175.88,175.31,175.71,11109.0,172.1658,172.6271,172.0676,172.4602,11109.0
2023-10-10 10:40:00,175.68,175.76,175.4,175.44,9672.0,172.4308,172.5093,172.1559,172.1952,9672.0
2023-10-10 10:50:00,175.45,175.69,175.43,175.63,34654.0,172.205,172.4406,172.1854,172.3817,34654.0
2023-10-10 11:00:00,175.43,175.63,175.34,175.4,17255.0,172.1854,172.3817,172.097,172.1559,17255.0
2023-10-10 11:10:00,175.54,175.7,175.27,175.63,15534.0,172.2934,172.4504,172.0283,172.3817,15534.0
2023-10-10 11:20:00,175.6,175.74,175.52,175.69,10945.0,172.3522,172.4897,172.2737,172.4406,10945.0
2023-10-10 11:30:00,175.7,175.92,175.58,175.89,11734.0,172.4504,172.6663,172.3326,172.6369,11734.0
2023-10-10 11:40:00,175.92,176.16,175.91,176.0,11591.0,172.6663,172.9019,172.6565,172.7448,11591.0
2023-10-10 11:50:00,175.97,176.19,175.85,176.16,7185.0,172.7154,172.9313,172.5976,172.9019,7185.0
2023-10-10 12:00:00,176.16,176.31,176.15,176.21,14506.0,172.9019,173.0491,172.8921,172.951,14506.0
2023-10-10 12:10:00,176.21,176.63,176.2,176.57,13931.0,172.951,173.3632,172.9411,173.3043,13931.0
2023-10-10 12:20:00,176.61,176.68,176.49,176.65,12518.0,173.3436,173.4123,173.2258,173.3828,12518.0
2023-10-10 12:30:00,176.62,176.75,176.62,176.66,10788.0,173.3534,173.481,173.3534,173.3926,10788.0
2023-10-10 12:40:00,176.7,176.75,176.48,176.71,25130.0,173.4319,173.481,173.216,173.4417,25130.0
2023-10-10 12:50:00,176.71,176.79,176.63,176.67,9366.0,173.4417,173.5202,173.3632,173.4025,9366.0
2023-10-10 13:00:00,176.65,176.7,176.21,176.57,14615.0,173.3828,173.4319,172.951,173.3043,14615.0
2023-10-10 13:10:00,176.59,176.63,176.44,176.52,8720.0,173.3239,173.3632,173.1767,173.2552,8720.0
2023-10-10 13:20:00,176.55,176.65,176.45,176.5,11914.0,173.2847,173.3828,173.1865,173.2356,11914.0
2023-10-10 13:30:00,176.53,176.58,176.4,176.48,11192.0,173.265,173.3141,173.1374,173.216,11192.0
2023-10-10 13:40:00,176.5,176.72,176.49,176.7,8137.0,173.2356,173.4515,173.2258,173.4319,8137.0
2023-10-10 13:50:00,176.69,176.72,176.38,176.38,11108.0,173.4221,173.4515,173.1178,173.1178,11108.0
2023-10-10 14:00:00,176.33,176.41,176.01,176.01,12394.0,173.0687,173.1473,172.7547,172.7547,12394.0
2023-10-10 14:10:00,176.05,176.08,175.77,176.06,12417.0,172.7939,172.8234,172.5191,172.8037,12417.0
2023-10-10 14:20:00,176.06,176.06,175.76,175.89,9134.0,172.8037,172.8037,172.5093,172.6369,9134.0
2023-10-10 14:30:00,175.89,175.97,175.61,175.69,14989.0,172.6369,172.7154,172.3621,172.4406,14989.0
2023-10-10 14:40:00,175.68,175.92,175.68,175.83,9845.0,172.4308,172.6663,172.4308,172.578,9845.0
2023-10-10 14:50:00,175.77,175.77,175.3,175.4,13846.0,172.5191,172.5191,172.0578,172.1559,13846.0
2023-10-10 15:00:00,175.4,175.49,175.32,175.38,10928.0,172.1559,172.2443,172.0774,172.1363,10928.0
2023-10-10 15:10:00,175.38,175.51,175.29,175.51,21718.0,172.1363,172.2639,172.048,172.2639,21718.0
2023-10-10 15:20:00,175.51,175.62,175.39,175.51,14329.0,172.2639,172.3719,172.1461,172.2639,14329.0
2023-10-10 15:30:00,175.51,175.8,175.51,175.78,16335.0,172.2639,172.5485,172.2639,172.5289,16335.0
2023-10-10 15:40:00,175.77,175.96,175.73,175.84,33448.0,172.5191,172.7056,172.4798,172.5878,33448.0
2023-10-10 15:50:00,175.86,175.86,175.35,175.7,144055.0,172.6074,172.6074,172.1069,172.4504,144055.0
2023-10-11 09:30:00,176.66,176.71,175.68,175.91,27986.0,173.3926,173.4417,172.4308,172.6565,27986.0
2023-10-11 09:40:00,175.9,176.75,175.69,176.57,10756.0,172.6467,173.481,172.4406,173.3043,10756.0
2023-10-11 09:50:00,176.66,176.86,176.47,176.69,45671.0,173.3926,173.5889,173.2062,173.4221,45671.0
2023-10-11 10:00:00,176.74,176.96,176.29,176.51,14457.0,173.4712,173.6871,173.0295,173.2454,14457.0
2023-10-11 10:10:00,176.56,176.56,175.77,175.78,9360.0,173.2945,173.2945,172.5191,172.5289,9360.0
2023-10-11 10:20:00,175.7,175.9,175.31,175.32,8651.0,172.4504,172.6467,172.0676,172.0774,8651.0
2023-10-11 10:30:00,175.32,175.63,175.27,175.45,7933.0,172.0774,172.3817,172.0283,172.205,7933.0
2023-10-11 10:40:00,175.52,175.56,175.02,175.21,10905.0,172.2737,172.313,171.783,171.9695,10905.0
2023-10-11 10:50:00,175.33,175.81,175.33,175.81,6038.0,172.0872,172.5584,172.0872,172.5584,6038.0
2023-10-11 11:00:00,175.81,175.95,175.57,175.95,5817.0,172.5584,172.6958,172.3228,172.6958,5817.0
2023-10-11 11:10:00,176.08,176.13,175.54,175.68,6845.0,172.8234,172.8724,172.2934,172.4308,6845.0
2023-10-11 11:20:00,175.68,175.89,175.66,175.83,7163.0,172.4308,172.6369,172.4111,172.578,7163.0
2023-10-11 11:30:00,175.79,176.28,175.78,176.11,8834.0,172.5387,173.0197,172.5289,172.8528,8834.0
2023-10-11 11:40:00,176.06,176.33,176.0,176.27,8734.0,172.8037,173.0687,172.7448,173.0098,8734.0
2023-10-11 11:50:00,176.32,176.8,176.27,176.41,19784.0,173.0589,173.53,173.0098,173.1473,19784.0
2023-10-11 12:00:00,176.37,176.83,176.33,176.83,10174.0,173.108,173.5595,173.0687,173.5595,10174.0
2023-10-11 12:10:00,176.81,176.86,176.41,176.48,10256.0,173.5399,173.5889,173.1473,173.216,10256.0
2023-10-11 12:20:00,176.51,176.51,175.93,176.21,10493.0,173.2454,173.2454,172.6761,172.951,10493.0
2023-10-11 12:30:00,176.19,176.19,175.79,176.06,5309.0,172.9313,172.9313,172.5387,172.8037,5309.0
2023-10-11 12:40:00,176.08,176.13,176.0,176.13,3508.0,172.8234,172.8724,172.7448,172.8724,3508.0
2023-10-11 12:50:00,176.16,176.25,175.95,176.25,7390.0,172.9019,172.9902,172.6958,172.9902,7390.0
2023-10-11 13:00:00,176.25,176.27,176.05,176.06,8107.0,172.9902,173.0098,172.7939,172.8037,8107.0
2023-10-11 13:10:00,176.1,176.13,175.85,175.93,7453.0,172.843,172.8724,172.5976,172.6761,7453.0
2023-10-11 13:20:00,175.92,176.09,175.83,175.93,7175.0,172.6663,172.8332,172.578,172.6761,7175.0
2023-10-11 13:30:00,175.87,175.93,175.64,175.84,6334.0,172.6172,172.6761,172.3915,172.5878,6334.0
2023-10-11 13:40:00,175.83,175.91,175.7,175.83,8117.0,172.578,172.6565,172.4504,172.578,8117.0
2023-10-11 13:50:00,175.9,175.99,175.84,175.94,5205.0,172.6467,172.735,172.5878,172.686,5205.0
2023-10-11 14:00:00,176.04,176.18,176.01,176.07,3413.0,172.7841,172.9215,172.7547,172.8135,3413.0
2023-10-11 14:10:00,176.07,176.28,176.02,176.15,6557.0,172.8135,173.0197,172.7645,172.8921,6557.0
2023-10-11 14:20:00,176.15,176.37,176.11,176.13,8417.0,172.8921,173.108,172.8528,172.8724,8417.0
2023-10-11 14:30:00,176.14,176.45,176.12,176.4,7975.0,172.8823,173.1865,172.8626,173.1374,7975.0
2023-10-11 14:40:00,176.44,176.61,176.36,176.46,9235.0,173.1767,173.3436,173.0982,173.1963,9235.0
2023-10-11 14:50:00,176.45,176.45,176.1,176.16,7419.0,173.1865,173.1865,172.843,172.9019,7419.0
2023-10-11 15:00:00,176.17,176.29,176.12,176.23,7281.0,172.9117,173.0295,172.8626,172.9706,7281.0
2023-10-11 15:10:00,176.24,176.35,176.09,176.25,9248.0,172.9804,173.0884,172.8332,172.9902,9248.0
2023-10-11 15:20:00,176.29,176.81,176.28,176.78,17847.0,173.0295,173.5399,173.0197,173.5104,17847.0
2023-10-11 15:30:00,176.78,177.0,176.69,176.97,25427.0,173.5104,173.7263,173.4221,173.6969,25427.0
2023-10-11 15:40:00,177.04,177.33,177.04,177.2,27431.0,173.7656,174.0502,173.7656,173.9226,27431.0
2023-10-11 15:50:00,177.21,177.29,176.92,176.97,88358.0,173.9325,174.011,173.6478,173.6969,88358.0
2023-10-12 09:30:00,176.83,177.11,176.45,176.47,21923.0,173.5595,173.8343,173.1865,173.2062,21923.0
2023-10-12 09:40:00,176.4,176.66,175.52,175.66,7623.0,173.1374,173.3926,172.2737,172.4111,7623.0
2023-10-12 09:50:00,175.67,175.99,175.37,175.5,11303.0,172.4209,172.735,172.1265,172.2541,11303.0
2023-10-12 10:00:00,175.4,175.4,174.81,175.03,11846.0,172.1559,172.1559,171.5769,171.7928,11846.0
2023-10-12 10:10:00,174.96,175.7,174.95,175.56,10692.0,171.7241,172.4504,171.7143,172.313,10692.0
2023-10-12 10:20:00,175.7,175.88,175.23,175.24,13478.0,172.4504,172.6271,171.9891,171.9989,13478.0
2023-10-12 10:30:00,175.36,175.37,175.01,175.3,11442.0,172.1167,172.1265,171.7732,172.0578,11442.0
2023-10-12 10:40:00,175.32,176.01,175.25,175.99,9414.0,172.0774,172.7547,172.0087,172.735,9414.0
2023-10-12 10:50:00,176.05,176.41,176.01,176.31,8246.0,172.7939,173.1473,172.7547,173.0491,8246.0
2023-10-12 11:00:00,176.22,176.52,176.09,176.48,26199.0,172.9608,173.2552,172.8332,173.216,26199.0
2023-10-12 11:10:00,176.61,176.91,176.59,176.77,18701.0,173.3436,173.638,173.3239,173.5006,18701.0
2023-10-12 11:20:00,176.78,176.95,176.59,176.8,13886.0,173.5104,173.6773,173.3239,173.53,13886.0
2023-10-12 11:30:00,176.84,176.96,176.65,176.85,13215.0,173.5693,173.6871,173.3828,173.5791,13215.0
2023-10-12 11:40:00,176.83,177.06,176.7,176.71,21744.0,173.5595,173.7852,173.4319,173.4417,21744.0
2023-10-12 11:50:00,176.71,177.28,176.71,177.28,10954.0,173.4417,174.0012,173.4417,174.0012,10954.0
2023-10-12 12:00:00,177.28,177.4,177.12,177.22,20492.0,174.0012,174.1189,173.8441,173.9423,20492.0
2023-10-12 12:10:00,177.24,177.27,177.06,177.15,15573.0,173.9619,173.9914,173.7852,173.8736,15573.0
2023-10-12 12:20:00,177.15,177.55,177.12,177.47,23548.0,173.8736,174.2662,173.8441,174.1877,23548.0
2023-10-12 12:30:00,177.5,177.51,177.01,177.05,22139.0,174.2171,174.2269,173.7362,173.7754,22139.0
2023-10-12 12:40:00,177.01,177.12,176.97,176.98,17093.0,173.7362,173.8441,173.6969,173.7067,17093.0
2023-10-12 12:50:00,176.97,176.97,176.5,176.68,11554.0,173.6969,173.6969,173.2356,173.4123,11554.0
2023-10-12 13:00:00,176.68,176.68,175.82,175.83,12931.0,173.4123,173.4123,172.5682,172.578,12931.0
2023-10-12 13:10:00,175.77,175.91,175.66,175.67,12532.0,172.5191,172.6565,172.4111,172.4209,12532.0
2023-10-12 13:20:00,175.64,175.71,175.27,175.43,20286.0,172.3915,172.4602,172.0283,172.1854,20286.0
2023-10-12 13:30:00,175.37,175.46,175.03,175.09,9339.0,172.1265,172.2148,171.7928,171.8517,9339.0
2023-10-12 13:40:00,175.08,175.14,174.77,174.84,9001.0,171.8419,171.9007,171.5376,171.6063,9001.0
2023-10-12 13:50:00,174.84,174.86,174.55,174.56,13242.0,171.6063,171.6259,171.3217,171.3315,13242.0
2023-10-12 14:00:00,174.54,174.72,174.51,174.53,9434.0,171.3118,171.4885,171.2824,171.302,9434.0
2023-10-12 14:10:00,174.51,174.59,174.31,174.44,8509.0,171.2824,171.3609,171.0861,171.2137,8509.0
2023-10-12 14:20:00,174.39,175.11,174.39,175.11,14075.0,171.1646,171.8713,171.1646,171.8713,14075.0
2023-10-12 14:30:00,175.0,175.1,174.8,174.93,21326.0,171.7633,171.8615,171.567,171.6946,21326.0
2023-10-12 14:40:00,174.99,175.06,174.76,174.97,13689.0,171.7535,171.8222,171.5278,171.7339,13689.0
2023-10-12 14:50:00,174.98,175.09,174.8,174.81,10743.0,171.7437,171.8517,171.567,171.5769,10743.0
2023-10-12 15:00:00,174.89,174.98,174.5,174.58,9074.0,171.6554,171.7437,171.2726,171.3511,9074.0
2023-10-12 15:10:00,174.48,174.7,174.27,174.7,12747.0,171.253,171.4689,171.0468,171.4689,12747.0
2023-10-12 15:20:00,174.69,174.8,174.33,174.49,9017.0,171.4591,171.567,171.1057,171.2628,9017.0
2023-10-12 15:30:00,174.52,174.93,174.42,174.85,20968.0,171.2922,171.6946,171.1941,171.6161,20968.0
2023-10-12 15:40:00,174.84,174.84,174.47,174.69,29226.0,171.6063,171.6063,171.2431,171.4591,29226.0
2023-10-12 15:50:00,174.68,174.82,174.21,174.32,87394.0,171.4493,171.5867,170.9879,171.0959,87394.0
2023-10-13 09:30:00,173.42,174.4,173.0,174.18,76980.0,170.2126,171.1744,169.8003,170.9585,76980.0
2023-10-13 09:40:00,174.25,175.0,174.12,174.12,29500.0,171.0272,171.7633,170.8996,170.8996,29500.0
2023-10-13 09:50:00,174.1,175.54,174.03,175.53,18892.0,170.88,172.2934,170.8113,172.2835,18892.0
2023-10-13 10:00:00,175.73,175.73,174.58,174.58,17695.0,172.4798,172.4798,171.3511,171.3511,17695.0
2023-10-13 10:10:00,174.65,175.0,174.45,174.74,16966.0,171.4198,171.7633,171.2235,171.5081,16966.0
2023-10-13 10:20:00,174.7,175.04,174.68,174.76,10123.0,171.4689,171.8026,171.4493,171.5278,10123.0
2023-10-13 10:30:00,174.76,174.97,174.55,174.87,7843.0,171.5278,171.7339,171.3217,171.6357,7843.0
2023-10-13 10:40:00,174.83,175.02,174.5,174.51,9544.0,171.5965,171.783,171.2726,171.2824,9544.0
2023-10-13 10:50:00,174.56,174.56,173.36,173.37,9448.0,171.3315,171.3315,170.1537,170.1635,9448.0
2023-10-13 11:00:00,173.4,173.63,173.2,173.59,17985.0,170.1929,170.4187,169.9966,170.3794,17985.0
2023-10-13 11:10:00,173.59,173.77,173.53,173.62,13018.0,170.3794,170.5561,170.3205,170.4089,13018.0
2023-10-13 11:20:00,173.6,173.92,173.34,173.92,7418.0,170.3892,170.7033,170.134,170.7033,7418.0
2023-10-13 11:30:00,173.85,173.97,173.82,173.93,5389.0,170.6346,170.7524,170.6052,170.7131,5389.0
2023-10-13 11:40:00,173.93,174.21,173.93,174.19,7848.0,170.7131,170.9879,170.7131,170.9683,7848.0
2023-10-13 11:50:00,174.14,174.14,173.75,174.04,10981.0,170.9192,170.9192,170.5365,170.8211,10981.0
2023-10-13 12:00:00,174.04,174.53,174.04,174.48,14735.0,170.8211,171.302,170.8211,171.253,14735.0
2023-10-13 12:10:00,174.53,174.84,174.41,174.72,6426.0,171.302,171.6063,171.1843,171.4885,6426.0
2023-10-13 12:20:00,174.8,175.47,174.79,175.45,14417.0,171.567,172.2246,171.5572,172.205,14417.0
2023-10-13 12:30:00,175.47,175.69,175.25,175.25,10447.0,172.2246,172.4406,172.0087,172.0087,10447.0
2023-10-13 12:40:00,175.28,175.47,175.21,175.24,11568.0,172.0382,172.2246,171.9695,171.9989,11568.0
2023-10-13 12:50:00,175.06,175.1,174.54,174.58,5302.0,171.8222,171.8615,171.3118,171.3511,5302.0
2023-10-13 13:00:00,174.55,174.73,174.18,174.24,6463.0,171.3217,171.4983,170.9585,171.0174,6463.0
2023-10-13 13:10:00,174.26,174.33,173.94,174.0,10459.0,171.037,171.1057,170.7229,170.7818,10459.0
2023-10-13 13:20:00,174.06,174.06,173.54,173.73,8220.0,170.8407,170.8407,170.3303,170.5168,8220.0
2023-10-13 13:30:00,173.65,173.8,173.51,173.63,8396.0,170.4383,170.5855,170.3009,170.4187,8396.0
2023-10-13 13:40:00,173.69,174.19,173.68,173.79,19396.0,170.4776,170.9683,170.4678,170.5757,19396.0
2023-10-13 13:50:00,173.96,174.03,173.7,173.83,9083.0,170.7426,170.8113,170.4874,170.615,9083.0
2023-10-13 14:00:00,173.74,173.95,173.68,173.74,7956.0,170.5266,170.7328,170.4678,170.5266,7956.0
2023-10-13 14:10:00,173.74,173.83,173.63,173.64,8641.0,170.5266,170.615,170.4187,170.4285,8641.0
2023-10-13 14:20:00,173.79,173.92,173.73,173.8,6913.0,170.5757,170.7033,170.5168,170.5855,6913.0
2023-10-13 14:30:00,173.87,174.07,173.79,173.83,13620.0,170.6542,170.8505,170.5757,170.615,13620.0
2023-10-13 14:40:00,173.83,173.91,173.52,173.59,6250.0,170.615,170.6935,170.3107,170.3794,6250.0
2023-10-13 14:50:00,173.6,174.01,173.55,173.83,9848.0,170.3892,170.7916,170.3402,170.615,9848.0
2023-10-13 15:00:00,173.88,174.2,173.68,174.2,18263.0,170.6641,170.9781,170.4678,170.9781,18263.0
2023-10-13 15:10:00,174.17,174.49,174.13,174.32,13510.0,170.9487,171.2628,170.9094,171.0959,13510.0
2023-10-13 15:20:00,174.31,174.33,173.86,173.89,11531.0,171.0861,171.1057,170.6444,170.6739,11531.0
2023-10-13 15:30:00,173.91,174.53,173.91,174.23,18368.0,170.6935,171.302,170.6935,171.0076,18368.0
2023-10-13 15:40:00,174.19,174.19,173.74,174.13,25455.0,170.9683,170.9683,170.5266,170.9094,25455.0
2023-10-13 15:50:00,174.15,174.56,174.1,174.4,88967.0,170.9291,171.3315,170.88,171.1744,88967.0
2023-10-16 09:30:00,175.01,175.44,174.2,174.26,18103.0,171.7732,172.1952,170.9781,171.037,18103.0
2023-10-16 09:40:00,174.28,174.76,173.67,174.57,8471.0,171.0567,171.5278,170.4579,171.3413,8471.0
2023-10-16 09:50:00,174.6,175.13,174.39,174.87,7167.0,171.3707,171.8909,171.1646,171.6357,7167.0
2023-10-16 10:00:00,174.88,175.23,174.56,174.86,12169.0,171.6456,171.9891,171.3315,171.6259,12169.0
2023-10-16 10:10:00,174.86,175.2,174.73,175.0,9286.0,171.6259,171.9596,171.4983,171.7633,9286.0
2023-10-16 10:20:00,175.05,175.43,174.95,175.37,14313.0,171.8124,172.1854,171.7143,172.1265,14313.0
2023-10-16 10:30:00,175.42,175.78,175.27,175.66,11132.0,172.1756,172.5289,172.0283,172.4111,11132.0
2023-10-16 10:40:00,175.74,175.98,175.33,175.49,177900.0,172.4897,172.7252,172.0872,172.2443,177900.0
2023-10-16 10:50:00,175.43,175.89,175.42,175.61,58787.0,172.1854,172.6369,172.1756,172.3621,58787.0
2023-10-16 11:00:00,175.61,175.79,175.44,175.68,10069.0,172.3621,172.5387,172.1952,172.4308,10069.0
2023-10-16 11:10:00,175.69,176.12,175.58,176.12,5371.0,172.4406,172.8626,172.3326,172.8626,5371.0
2023-10-16 11:20:00,176.15,176.41,176.15,176.39,6749.0,172.8921,173.1473,172.8921,173.1276,6749.0
2023-10-16 11:30:00,176.4,176.4,176.07,176.07,3514.0,173.1374,173.1374,172.8135,172.8135,3514.0
2023-10-16 11:40:00,176.05,176.13,175.75,175.95,10340.0,172.7939,172.8724,172.4995,172.6958,10340.0
2023-10-16 11:50:00,175.95,176.26,175.91,176.26,6518.0,172.6958,173.0,172.6565,173.0,6518.0
2023-10-16 12:00:00,176.28,176.45,176.22,176.25,7959.0,173.0197,173.1865,172.9608,172.9902,7959.0
2023-10-16 12:10:00,176.33,176.33,176.03,176.26,3287.0,173.0687,173.0687,172.7743,173.0,3287.0
2023-10-16 12:20:00,176.25,176.35,176.02,176.29,6317.0,172.9902,173.0884,172.7645,173.0295,6317.0
2023-10-16 12:30:00,176.32,176.45,176.23,176.28,3150.0,173.0589,173.1865,172.9706,173.0197,3150.0
2023-10-16 12:40:00,176.24,176.28,176.18,176.21,3649.0,172.9804,173.0197,172.9215,172.951,3649.0
2023-10-16 12:50:00,176.21,176.23,175.92,176.05,3783.0,172.951,172.9706,172.6663,172.7939,3783.0
2023-10-16 13:00:00,176.16,176.37,176.13,176.34,4505.0,172.9019,173.108,172.8724,173.0786,4505.0
2023-10-16 13:10:00,176.41,176.54,176.01,176.02,5091.0,173.1473,173.2749,172.7547,172.7645,5091.0
2023-10-16 13:20:00,175.94,175.94,175.2,175.56,10369.0,172.686,172.686,171.9596,172.313,10369.0
2023-10-16 13:30:00,175.56,175.69,175.43,175.61,5001.0,172.313,172.4406,172.1854,172.3621,5001.0
2023-10-16 13:40:00,175.68,175.74,175.55,175.66,5065.0,172.4308,172.4897,172.3032,172.4111,5065.0
2023-10-16 13:50:00,175.63,175.63,175.46,175.55,2864.0,172.3817,172.3817,172.2148,172.3032,2864.0
2023-10-16 14:00:00,175.52,175.56,175.29,175.42,6048.0,172.2737,172.313,172.048,172.1756,6048.0
2023-10-16 14:10:00,175.42,175.49,175.08,175.09,4242.0,172.1756,172.2443,171.8419,171.8517,4242.0
2023-10-16 14:20:00,175.14,175.28,175.07,175.09,4294.0,171.9007,172.0382,171.832,171.8517,4294.0
2023-10-16 14:30:00,175.04,175.34,175.04,175.16,5864.0,171.8026,172.097,171.8026,171.9204,5864.0
2023-10-16 14:40:00,175.18,175.22,174.92,175.19,20507.0,171.94,171.9793,171.6848,171.9498,20507.0
2023-10-16 14:50:00,175.2,175.28,175.15,175.28,4251.0,171.9596,172.0382,171.9106,172.0382,4251.0
2023-10-16 15:00:00,175.24,175.37,175.14,175.22,8085.0,171.9989,172.1265,171.9007,171.9793,8085.0
2023-10-16 15:10:00,175.21,175.36,175.16,175.24,9404.0,171.9695,172.1167,171.9204,171.9989,9404.0
2023-10-16 15:20:00,175.22,175.3,175.16,175.28,14381.0,171.9793,172.0578,171.9204,172.0382,14381.0
2023-10-16 15:30:00,175.31,175.41,174.84,174.96,28801.0,172.0676,172.1658,171.6063,171.7241,28801.0
2023-10-16 15:40:00,174.94,175.14,174.93,175.06,20653.0,171.7044,171.9007,171.6946,171.8222,20653.0
2023-10-16 15:50:00,175.04,175.4,174.95,175.15,124307.0,171.8026,172.1559,171.7143,171.9106,124307.0
2023-10-17 09:30:00,172.87,172.87,171.68,171.71,38747.0,169.6727,169.6727,168.5047,168.5342,38747.0
2023-10-17 09:40:00,171.71,172.28,171.5,171.98,15819.0,168.5342,169.0936,168.3281,168.7992,15819.0
2023-10-17 09:50:00,172.09,172.67,171.67,171.76,50098.0,168.9072,169.4764,168.4949,168.5833,50098.0
2023-10-17 10:00:00,171.79,172.2,171.38,172.19,11944.0,168.6127,169.0151,168.2103,169.0053,11944.0
2023-10-17 10:10:00,172.16,173.71,172.12,173.69,27910.0,168.9759,170.4972,168.9366,170.4776,27910.0
2023-10-17 10:20:00,173.55,173.67,172.96,173.05,13555.0,170.3402,170.4579,169.7611,169.8494,13555.0
2023-10-17 10:30:00,173.03,173.63,172.91,173.63,17438.0,169.8298,170.4187,169.712,170.4187,17438.0
2023-10-17 10:40:00,173.58,173.72,173.23,173.3,21708.0,170.3696,170.507,170.0261,170.0948,21708.0
2023-10-17 10:50:00,173.29,173.44,173.13,173.23,13135.0,170.085,170.2322,169.9279,170.0261,13135.0
2023-10-17 11:00:00,173.18,173.21,172.62,172.69,8611.0,169.977,170.0064,169.4274,169.4961,8611.0
2023-10-17 11:10:00,172.72,173.28,172.71,173.18,11927.0,169.5255,170.0752,169.5157,169.977,11927.0
2023-10-17 11:20:00,173.28,173.31,173.11,173.14,7471.0,170.0752,170.1046,169.9083,169.9377,7471.0
2023-10-17 11:30:00,173.17,173.98,173.13,173.98,13250.0,169.9672,170.7622,169.9279,170.7622,13250.0
2023-10-17 11:40:00,174.07,174.1,173.87,174.07,8585.0,170.8505,170.88,170.6542,170.8505,8585.0
2023-10-17 11:50:00,174.12,174.24,173.97,174.15,8104.0,170.8996,171.0174,170.7524,170.9291,8104.0
2023-10-17 12:00:00,174.2,174.3,173.9,174.09,11420.0,170.9781,171.0763,170.6837,170.8702,11420.0
2023-10-17 12:10:00,174.02,174.06,173.88,174.04,4111.0,170.8015,170.8407,170.6641,170.8211,4111.0
2023-10-17 12:20:00,174.07,174.38,174.05,174.2,43458.0,170.8505,171.1548,170.8309,170.9781,43458.0
2023-10-17 12:30:00,174.3,174.31,173.67,173.68,7661.0,171.0763,171.0861,170.4579,170.4678,7661.0
2023-10-17 12:40:00,173.73,173.8,173.33,173.45,10147.0,170.5168,170.5855,170.1242,170.242,10147.0
2023-10-17 12:50:00,173.35,173.61,172.74,172.98,35848.0,170.1439,170.399,169.5451,169.7807,35848.0
2023-10-17 13:00:00,172.94,173.18,172.94,173.16,5984.0,169.7414,169.977,169.7414,169.9574,5984.0
2023-10-17 13:10:00,173.22,173.45,173.12,173.43,22165.0,170.0163,170.242,169.9181,170.2224,22165.0
2023-10-17 13:20:00,173.49,173.5,173.29,173.37,6627.0,170.2813,170.2911,170.085,170.1635,6627.0
2023-10-17 13:30:00,173.37,173.37,172.98,173.24,11556.0,170.1635,170.1635,169.7807,170.0359,11556.0
2023-10-17 13:40:00,173.23,173.34,173.04,173.04,8829.0,170.0261,170.134,169.8396,169.8396,8829.0
2023-10-17 13:50:00,173.19,173.23,172.69,172.86,11104.0,169.9868,170.0261,169.4961,169.6629,11104.0
2023-10-17 14:00:00,172.8,172.86,172.55,172.86,14263.0,169.604,169.6629,169.3587,169.6629,14263.0
2023-10-17 14:10:00,172.83,172.88,172.59,172.65,9477.0,169.6335,169.6825,169.3979,169.4568,9477.0
2023-10-17 14:20:00,172.66,172.84,172.65,172.78,9544.0,169.4666,169.6433,169.4568,169.5844,9544.0
2023-10-17 14:30:00,172.77,172.9,172.69,172.9,12580.0,169.5746,169.7022,169.4961,169.7022,12580.0
2023-10-17 14:40:00,172.9,173.2,172.9,173.12,7188.0,169.7022,169.9966,169.7022,169.9181,7188.0
2023-10-17 14:50:00,173.09,173.12,172.71,172.96,8225.0,169.8887,169.9181,169.5157,169.7611,8225.0
2023-10-17 15:00:00,172.85,173.14,172.8,173.1,7123.0,169.6531,169.9377,169.604,169.8985,7123.0
2023-10-17 15:10:00,173.1,173.53,173.1,173.41,8044.0,169.8985,170.3205,169.8985,170.2027,8044.0
2023-10-17 15:20:00,173.43,173.87,173.41,173.62,16488.0,170.2224,170.6542,170.2027,170.4089,16488.0
2023-10-17 15:30:00,173.62,173.71,173.48,173.55,19441.0,170.4089,170.4972,170.2715,170.3402,19441.0
2023-10-17 15:40:00,173.58,173.58,173.33,173.46,26633.0,170.3696,170.3696,170.1242,170.2518,26633.0
2023-10-17 15:50:00,173.39,174.43,173.37,174.14,228453.0,170.1831,171.2039,170.1635,170.9192,228453.0
2023-10-18 09:30:00,172.92,174.06,172.42,172.86,56252.0,169.7218,170.8407,169.2311,169.6629,56252.0
2023-10-18 09:40:00,172.95,173.04,172.17,172.68,20179.0,169.7513,169.8396,168.9857,169.4862,20179.0
2023-10-18 09:50:00,172.52,172.53,171.84,172.46,12440.0,169.3292,169.339,168.6618,169.2703,12440.0
2023-10-18 10:00:00,172.47,172.6,171.97,172.42,9274.0,169.2801,169.4077,168.7894,169.2311,9274.0
2023-10-18 10:10:00,172.33,172.4,171.79,172.15,43569.0,169.1427,169.2114,168.6127,168.966,43569.0
2023-10-18 10:20:00,172.17,172.36,171.75,171.76,8953.0,168.9857,169.1722,168.5734,168.5833,8953.0
2023-10-18 10:30:00,171.54,171.71,171.11,171.22,13347.0,168.3673,168.5342,167.9453,168.0533,13347.0
2023-10-18 10:40:00,171.21,171.41,171.14,171.24,9941.0,168.0434,168.2397,167.9747,168.0729,9941.0
2023-10-18 10:50:00,171.23,171.36,170.96,171.06,9975.0,168.0631,168.1907,167.7981,167.8962,9975.0
2023-10-18 11:00:00,171.06,171.56,170.99,171.25,7252.0,167.8962,168.387,167.8275,168.0827,7252.0
2023-10-18 11:10:00,171.27,171.54,171.23,171.45,7973.0,168.1023,168.3673,168.0631,168.279,7973.0
2023-10-18 11:20:00,171.36,171.42,171.03,171.03,7174.0,168.1907,168.2496,167.8668,167.8668,7174.0
2023-10-18 11:30:00,171.0,171.08,170.84,170.91,7981.0,167.8373,167.9158,167.6803,167.749,7981.0
2023-10-18 11:40:00,170.91,170.96,170.61,170.93,18165.0,167.749,167.7981,167.4545,167.7686,18165.0
2023-10-18 11:50:00,171.03,171.11,170.75,170.83,4658.0,167.8668,167.9453,167.5919,167.6705,4658.0
2023-10-18 12:00:00,170.79,171.3,170.74,171.19,6831.0,167.6312,168.1318,167.5821,168.0238,6831.0
2023-10-18 12:10:00,171.1,171.1,170.71,170.86,5976.0,167.9355,167.9355,167.5527,167.6999,5976.0
2023-10-18 12:20:00,170.78,171.07,170.67,170.91,4168.0,167.6214,167.906,167.5134,167.749,4168.0
2023-10-18 12:30:00,171.02,171.12,170.9,170.97,6744.0,167.8569,167.9551,167.7392,167.8079,6744.0
2023-10-18 12:40:00,171.03,171.08,170.85,170.92,6269.0,167.8668,167.9158,167.6901,167.7588,6269.0
2023-10-18 12:50:00,170.89,170.97,170.83,170.97,3340.0,167.7294,167.8079,167.6705,167.8079,3340.0
2023-10-18 13:00:00,170.92,171.78,170.83,171.63,9814.0,167.7588,168.6029,167.6705,168.4557,9814.0
2023-10-18 13:10:00,171.58,171.9,171.57,171.69,4849.0,168.4066,168.7207,168.3968,168.5146,4849.0
2023-10-18 13:20:00,171.69,171.73,171.28,171.33,7336.0,168.5146,168.5538,168.1121,168.1612,7336.0
2023-10-18 13:30:00,171.28,171.28,170.75,170.96,8960.0,168.1121,168.1121,167.5919,167.7981,8960.0
2023-10-18 13:40:00,171.01,171.12,170.91,171.12,3468.0,167.8471,167.9551,167.749,167.9551,3468.0
2023-10-18 13:50:00,171.2,171.51,171.11,171.36,7148.0,168.0336,168.3379,167.9453,168.1907,7148.0
2023-10-18 14:00:00,171.44,171.65,171.29,171.56,9308.0,168.2692,168.4753,168.122,168.387,9308.0
2023-10-18 14:10:00,171.51,171.55,171.2,171.25,6283.0,168.3379,168.3771,168.0336,168.0827,6283.0
2023-10-18 14:20:00,171.32,171.38,171.06,171.26,5352.0,168.1514,168.2103,167.8962,168.0925,5352.0
2023-10-18 14:30:00,171.18,171.34,171.01,171.08,8559.0,168.014,168.171,167.8471,167.9158,8559.0
2023-10-18 14:40:00,171.06,171.15,170.72,170.76,11046.0,167.8962,167.9845,167.5625,167.6018,11046.0
2023-10-18 14:50:00,170.74,170.78,170.53,170.58,12419.0,167.5821,167.6214,167.376,167.4251,12419.0
2023-10-18 15:00:00,170.56,170.74,170.34,170.37,17563.0,167.4055,167.5821,167.1895,167.219,17563.0
2023-10-18 15:10:00,170.38,170.68,170.36,170.54,9798.0,167.2288,167.5232,167.2092,167.3858,9798.0
2023-10-18 15:20:00,170.51,170.59,170.28,170.33,12264.0,167.3564,167.4349,167.1306,167.1797,12264.0
2023-10-18 15:30:00,170.35,170.42,170.01,170.06,18523.0,167.1993,167.268,166.8656,166.9147,18523.0
2023-10-18 15:40:00,170.06,170.06,169.45,169.6,39066.0,166.9147,166.9147,166.316,166.4632,39066.0
2023-10-18 15:50:00,169.64,169.89,169.48,169.54,127883.0,166.5025,166.7478,166.3454,166.4043,127883.0
2023-10-19 09:30:00,169.86,171.19,169.86,170.65,36298.0,166.7184,168.0238,166.7184,167.4938,36298.0
2023-10-19 09:40:00,170.56,170.72,170.23,170.65,12608.0,167.4055,167.5625,167.0816,167.4938,12608.0
2023-10-19 09:50:00,170.66,170.93,170.54,170.83,19187.0,167.5036,167.7686,167.3858,167.6705,19187.0
2023-10-19 10:00:00,170.64,170.74,169.68,169.71,11501.0,167.484,167.5821,166.5417,166.5712,11501.0
2023-10-19 10:10:00,169.79,169.97,168.8,168.87,13315.0,166.6497,166.8264,165.678,165.7467,13315.0
2023-10-19 10:20:00,168.84,168.88,168.34,168.35,21869.0,165.7173,165.7565,165.2265,165.2363,21869.0
2023-10-19 10:30:00,168.39,168.39,167.92,168.33,44424.0,165.2756,165.2756,164.8143,165.2167,44424.0
2023-10-19 10:40:00,168.38,168.45,168.2,168.27,91923.0,165.2658,165.3345,165.0891,165.1578,91923.0
2023-10-19 10:50:00,168.41,168.69,167.85,167.86,16695.0,165.2952,165.57,164.7456,164.7554,16695.0
2023-10-19 11:00:00,167.84,168.08,167.76,168.08,18895.0,164.7358,164.9713,164.6572,164.9713,18895.0
2023-10-19 11:10:00,168.09,168.51,168.06,168.16,11358.0,164.9811,165.3934,164.9517,165.0498,11358.0
2023-10-19 11:20:00,168.28,168.81,167.81,168.73,13434.0,165.1676,165.6878,164.7063,165.6093,13434.0
2023-10-19 11:30:00,168.76,169.19,168.76,169.03,14389.0,165.6387,166.0608,165.6387,165.9038,14389.0
2023-10-19 11:40:00,169.09,169.63,169.09,169.31,10320.0,165.9626,166.4927,165.9626,166.1786,10320.0
2023-10-19 11:50:00,169.33,169.49,169.12,169.49,12794.0,166.1982,166.3552,165.9921,166.3552,12794.0
2023-10-19 12:00:00,169.4,170.55,169.21,169.94,21961.0,166.2669,167.3956,166.0804,166.7969,21961.0
2023-10-19 12:10:00,169.94,170.01,169.53,169.94,29666.0,166.7969,166.8656,166.3945,166.7969,29666.0
2023-10-19 12:20:00,170.0,170.35,168.61,168.71,25777.0,166.8558,167.1993,165.4915,165.5897,25777.0
2023-10-19 12:30:00,168.72,168.91,167.57,167.98,42572.0,165.5995,165.786,164.4708,164.8732,42572.0
2023-10-19 12:40:00,168.06,168.73,167.76,168.67,31578.0,164.9517,165.6093,164.6572,165.5504,31578.0
2023-10-19 12:50:00,168.67,169.14,168.49,169.03,34254.0,165.5504,166.0117,165.3737,165.9038,34254.0
2023-10-19 13:00:00,169.01,169.57,168.99,169.52,39756.0,165.8841,166.4338,165.8645,166.3847,39756.0
2023-10-19 13:10:00,169.47,169.79,169.29,169.69,16332.0,166.3356,166.6497,166.1589,166.5515,16332.0
2023-10-19 13:20:00,169.73,169.82,169.22,169.7,12501.0,166.5908,166.6791,166.0902,166.5614,12501.0
2023-10-19 13:30:00,169.77,169.91,169.08,169.15,11208.0,166.6301,166.7675,165.9528,166.0215,11208.0
2023-10-19 13:40:00,169.2,169.24,168.96,169.03,10482.0,166.0706,166.1099,165.835,165.9038,10482.0
2023-10-19 13:50:00,168.98,169.4,168.94,169.17,6638.0,165.8547,166.2669,165.8154,166.0412,6638.0
2023-10-19 14:00:00,169.14,169.22,168.74,168.75,10573.0,166.0117,166.0902,165.6191,165.6289,10573.0
2023-10-19 14:10:00,168.8,168.96,168.37,168.48,20640.0,165.678,165.835,165.256,165.3639,20640.0
2023-10-19 14:20:00,168.5,168.71,168.25,168.34,17733.0,165.3836,165.5897,165.1382,165.2265,17733.0
2023-10-19 14:30:00,168.28,168.32,167.77,167.93,26884.0,165.1676,165.2069,164.6671,164.8241,26884.0
2023-10-19 14:40:00,167.88,167.9,167.68,167.83,16411.0,164.775,164.7947,164.5787,164.7259,16411.0
2023-10-19 14:50:00,167.79,168.19,167.67,168.01,18467.0,164.6867,165.0793,164.5689,164.9026,18467.0
2023-10-19 15:00:00,168.03,168.2,167.97,168.09,14849.0,164.9222,165.0891,164.8634,164.9811,14849.0
2023-10-19 15:10:00,168.04,168.17,167.83,167.91,12379.0,164.9321,165.0597,164.7259,164.8045,12379.0
2023-10-19 15:20:00,167.96,168.03,167.8,168.01,13776.0,164.8535,164.9222,164.6965,164.9026,13776.0
2023-10-19 15:30:00,168.15,168.53,168.1,168.28,26171.0,165.04,165.413,164.991,165.1676,26171.0
2023-10-19 15:40:00,168.24,168.24,167.62,168.09,40911.0,165.1284,165.1284,164.5198,164.9811,40911.0
2023-10-19 15:50:00,168.23,168.42,167.95,167.96,75887.0,165.1186,165.305,164.8437,164.8535,75887.0
2023-10-20 09:30:00,167.62,168.18,167.11,167.67,155430.0,164.5198,165.0695,164.0193,164.5689,155430.0
2023-10-20 09:40:00,167.82,168.19,167.26,167.34,20545.0,164.7161,165.0793,164.1665,164.245,20545.0
2023-10-20 09:50:00,167.39,167.49,166.24,166.3,28338.0,164.2941,164.3922,163.1654,163.2242,28338.0
2023-10-20 10:00:00,166.24,166.29,165.58,166.13,65995.0,163.1654,163.2144,162.5176,163.0574,65995.0
2023-10-20 10:10:00,166.12,166.28,165.81,165.87,17577.0,163.0476,163.2046,162.7433,162.8022,17577.0
2023-10-20 10:20:00,165.9,166.1,165.72,165.81,21543.0,162.8316,163.0279,162.655,162.7433,21543.0
2023-10-20 10:30:00,165.82,166.15,165.65,165.65,24808.0,162.7531,163.077,162.5863,162.5863,24808.0
2023-10-20 10:40:00,165.65,165.75,165.16,165.41,28881.0,162.5863,162.6844,162.1053,162.3507,28881.0
2023-10-20 10:50:00,165.42,165.55,165.09,165.18,25107.0,162.3605,162.4881,162.0366,162.125,25107.0
2023-10-20 11:00:00,165.23,165.78,165.23,165.67,31505.0,162.174,162.7139,162.174,162.6059,31505.0
2023-10-20 11:10:00,165.68,165.83,165.52,165.65,19654.0,162.6157,162.7629,162.4587,162.5863,19654.0
2023-10-20 11:20:00,165.65,165.66,165.37,165.54,20742.0,162.5863,162.5961,162.3114,162.4783,20742.0
2023-10-20 11:30:00,165.61,165.8,165.43,165.74,18595.0,162.547,162.7335,162.3703,162.6746,18595.0
2023-10-20 11:40:00,165.75,166.09,165.61,165.98,14077.0,162.6844,163.0181,162.547,162.9102,14077.0
2023-10-20 11:50:00,165.99,166.68,165.98,166.65,4758.0,162.92,163.5972,162.9102,163.5678,4758.0
2023-10-20 12:00:00,166.67,166.69,166.47,166.47,8812.0,163.5874,163.607,163.3911,163.3911,8812.0
2023-10-20 12:10:00,166.48,166.68,166.43,166.68,9482.0,163.4009,163.5972,163.3518,163.5972,9482.0
2023-10-20 12:20:00,166.72,167.47,166.72,167.31,11791.0,163.6365,164.3726,163.6365,164.2156,11791.0
2023-10-20 12:30:00,167.35,167.63,167.19,167.29,36401.0,164.2548,164.5296,164.0978,164.1959,36401.0
2023-10-20 12:40:00,167.35,167.65,167.26,167.52,14439.0,164.2548,164.5493,164.1665,164.4217,14439.0
2023-10-20 12:50:00,167.55,167.77,167.32,167.76,7538.0,164.4511,164.6671,164.2254,164.6572,7538.0
2023-10-20 13:00:00,167.75,167.82,167.3,167.48,6231.0,164.6474,164.7161,164.2058,164.3824,6231.0
2023-10-20 13:10:00,167.51,168.2,167.51,168.2,9983.0,164.4119,165.0891,164.4119,165.0891,9983.0
2023-10-20 13:20:00,168.25,168.26,167.94,168.21,9371.0,165.1382,165.148,164.8339,165.0989,9371.0
2023-10-20 13:30:00,168.15,168.15,167.8,167.85,14154.0,165.04,165.04,164.6965,164.7456,14154.0
2023-10-20 13:40:00,167.8,168.15,167.78,167.84,18100.0,164.6965,165.04,164.6769,164.7358,18100.0
2023-10-20 13:50:00,167.93,168.11,167.66,168.08,7083.0,164.8241,165.0008,164.5591,164.9713,7083.0
2023-10-20 14:00:00,168.11,168.12,167.76,168.09,10966.0,165.0008,165.0106,164.6572,164.9811,10966.0
2023-10-20 14:10:00,168.03,168.04,167.48,167.65,9217.0,164.9222,164.9321,164.3824,164.5493,9217.0
2023-10-20 14:20:00,167.61,167.76,167.55,167.63,11056.0,164.51,164.6572,164.4511,164.5296,11056.0
2023-10-20 14:30:00,167.56,167.97,167.42,167.66,17722.0,164.4609,164.8634,164.3235,164.5591,17722.0
2023-10-20 14:40:00,167.67,167.83,167.5,167.77,6784.0,164.5689,164.7259,164.4021,164.6671,6784.0
2023-10-20 14:50:00,167.81,167.94,167.66,167.78,9296.0,164.7063,164.8339,164.5591,164.6769,9296.0
2023-10-20 15:00:00,167.75,168.04,167.74,167.75,14852.0,164.6474,164.9321,164.6376,164.6474,14852.0
2023-10-20 15:10:00,167.73,167.76,167.48,167.73,31844.0,164.6278,164.6572,164.3824,164.6278,31844.0
2023-10-20 15:20:00,167.69,167.73,167.23,167.71,20594.0,164.5885,164.6278,164.137,164.6082,20594.0
2023-10-20 15:30:00,167.7,167.76,167.42,167.54,26698.0,164.5984,164.6572,164.3235,164.4413,26698.0
2023-10-20 15:40:00,167.55,167.55,167.16,167.33,40445.0,164.4511,164.4511,164.0683,164.2352,40445.0
2023-10-20 15:50:00,167.32,167.53,167.04,167.06,152229.0,164.2254,164.4315,163.9506,163.9702,152229.0
2023-10-23 09:30:00,166.58,167.02,166.5,166.75,28623.0,163.4991,163.9309,163.4205,163.6659,28623.0
2023-10-23 09:40:00,166.82,167.58,166.01,167.38,22460.0,163.7346,164.4806,162.9396,164.2843,22460.0
2023-10-23 09:50:00,167.37,168.3,166.99,168.26,17929.0,164.2745,165.1873,163.9015,165.148,17929.0
2023-10-23 10:00:00,167.98,168.04,167.41,167.49,4220.0,164.8732,164.9321,164.3137,164.3922,4220.0
2023-10-23 10:10:00,167.51,167.84,167.38,167.71,10844.0,164.4119,164.7358,164.2843,164.6082,10844.0
2023-10-23 10:20:00,167.73,167.86,167.52,167.72,7823.0,164.6278,164.7554,164.4217,164.618,7823.0
2023-10-23 10:30:00,167.72,167.86,167.27,167.86,11567.0,164.618,164.7554,164.1763,164.7554,11567.0
2023-10-23 10:40:00,167.68,167.93,167.6,167.77,8399.0,164.5787,164.8241,164.5002,164.6671,8399.0
2023-10-23 10:50:00,167.69,167.77,167.5,167.55,5983.0,164.5885,164.6671,164.4021,164.4511,5983.0
2023-10-23 11:00:00,167.55,167.61,167.16,167.26,5277.0,164.4511,164.51,164.0683,164.1665,5277.0
2023-10-23 11:10:00,167.25,167.61,167.23,167.41,9234.0,164.1567,164.51,164.137,164.3137,9234.0
2023-10-23 11:20:00,167.37,167.88,167.37,167.66,7251.0,164.2745,164.775,164.2745,164.5591,7251.0
2023-10-23 11:30:00,167.69,168.19,167.65,168.1,5936.0,164.5885,165.0793,164.5493,164.991,5936.0
2023-10-23 11:40:00,168.12,168.12,167.41,167.66,14577.0,165.0106,165.0106,164.3137,164.5591,14577.0
2023-10-23 11:50:00,167.65,167.88,167.55,167.72,10235.0,164.5493,164.775,164.4511,164.618,10235.0
2023-10-23 12:00:00,167.69,168.01,167.63,168.01,6066.0,164.5885,164.9026,164.5296,164.9026,6066.0
2023-10-23 12:10:00,168.09,168.1,167.5,167.66,7950.0,164.9811,164.991,164.4021,164.5591,7950.0
2023-10-23 12:20:00,167.54,168.14,167.53,167.85,5832.0,164.4413,165.0302,164.4315,164.7456,5832.0
2023-10-23 12:30:00,167.82,168.03,167.81,168.03,4724.0,164.7161,164.9222,164.7063,164.9222,4724.0
2023-10-23 12:40:00,168.03,168.04,167.96,168.0,5791.0,164.9222,164.9321,164.8535,164.8928,5791.0
2023-10-23 12:50:00,168.02,168.52,167.88,168.47,3883.0,164.9124,165.4032,164.775,165.3541,3883.0
2023-10-23 13:00:00,168.5,168.58,168.12,168.27,8033.0,165.3836,165.4621,165.0106,165.1578,8033.0
2023-10-23 13:10:00,168.17,168.23,167.67,167.72,8281.0,165.0597,165.1186,164.5689,164.618,8281.0
2023-10-23 13:20:00,167.72,167.89,167.61,167.79,9524.0,164.618,164.7848,164.51,164.6867,9524.0
2023-10-23 13:30:00,167.77,168.04,167.75,167.94,14828.0,164.6671,164.9321,164.6474,164.8339,14828.0
2023-10-23 13:40:00,167.86,168.13,167.79,168.03,9302.0,164.7554,165.0204,164.6867,164.9222,9302.0
2023-10-23 13:50:00,167.98,168.02,167.6,167.69,8304.0,164.8732,164.9124,164.5002,164.5885,8304.0
2023-10-23 14:00:00,167.57,167.68,167.15,167.68,12082.0,164.4708,164.5787,164.0585,164.5787,12082.0
2023-10-23 14:10:00,167.62,167.64,167.1,167.1,12856.0,164.5198,164.5395,164.0095,164.0095,12856.0
2023-10-23 14:20:00,167.0,167.38,166.93,167.01,25616.0,163.9113,164.2843,163.8426,163.9211,25616.0
2023-10-23 14:30:00,167.06,167.37,167.06,167.25,7649.0,163.9702,164.2745,163.9702,164.1567,7649.0
2023-10-23 14:40:00,167.37,167.66,167.28,167.42,7097.0,164.2745,164.5591,164.1861,164.3235,7097.0
2023-10-23 14:50:00,167.36,167.63,167.33,167.53,8134.0,164.2646,164.5296,164.2352,164.4315,8134.0
2023-10-23 15:00:00,167.59,167.69,167.43,167.48,12749.0,164.4904,164.5885,164.3333,164.3824,12749.0
2023-10-23 15:10:00,167.44,167.52,167.12,167.22,15700.0,164.3432,164.4217,164.0291,164.1272,15700.0
2023-10-23 15:20:00,167.18,167.21,166.68,166.81,12923.0,164.088,164.1174,163.5972,163.7248,12923.0
2023-10-23 15:30:00,166.81,166.86,166.47,166.49,28716.0,163.7248,163.7739,163.3911,163.4107,28716.0
2023-10-23 15:40:00,166.47,166.84,166.37,166.64,19634.0,163.3911,163.7543,163.293,163.558,19634.0
2023-10-23 15:50:00,166.58,166.76,166.44,166.45,74099.0,163.4991,163.6757,163.3617,163.3715,74099.0
2023-10-24 09:30:00,166.63,168.24,166.28,167.66,30165.0,163.5481,165.1284,163.2046,164.5591,30165.0
2023-10-24 09:40:00,167.76,167.76,166.37,166.42,8037.0,164.6572,164.6572,163.293,163.342,8037.0
2023-10-24 09:50:00,166.71,166.98,166.25,166.95,8610.0,163.6267,163.8917,163.1752,163.8622,8610.0
2023-10-24 10:00:00,166.95,167.08,166.79,167.06,6689.0,163.8622,163.9898,163.7052,163.9702,6689.0
2023-10-24 10:10:00,167.04,167.21,166.68,166.77,5348.0,163.9506,164.1174,163.5972,163.6856,5348.0
2023-10-24 10:20:00,166.85,167.61,166.69,167.49,7247.0,163.7641,164.51,163.607,164.3922,7247.0
2023-10-24 10:30:00,167.48,167.64,167.25,167.53,9411.0,164.3824,164.5395,164.1567,164.4315,9411.0
2023-10-24 10:40:00,167.39,167.64,167.38,167.45,12704.0,164.2941,164.5395,164.2843,164.353,12704.0
2023-10-24 10:50:00,167.43,167.59,167.31,167.55,13956.0,164.3333,164.4904,164.2156,164.4511,13956.0
2023-10-24 11:00:00,167.57,167.73,167.13,167.13,17851.0,164.4708,164.6278,164.0389,164.0389,17851.0
2023-10-24 11:10:00,167.14,167.56,167.02,167.56,7125.0,164.0487,164.4609,163.9309,164.4609,7125.0
2023-10-24 11:20:00,167.49,167.56,166.95,167.02,9707.0,164.3922,164.4609,163.8622,163.9309,9707.0
2023-10-24 11:30:00,167.04,167.61,167.04,167.54,6030.0,163.9506,164.51,163.9506,164.4413,6030.0
2023-10-24 11:40:00,167.49,167.6,167.36,167.46,5724.0,164.3922,164.5002,164.2646,164.3628,5724.0
2023-10-24 11:50:00,167.43,167.43,167.09,167.4,6650.0,164.3333,164.3333,163.9996,164.3039,6650.0
2023-10-24 12:00:00,167.42,167.51,166.92,167.0,13150.0,164.3235,164.4119,163.8328,163.9113,13150.0
2023-10-24 12:10:00,166.98,167.05,166.72,166.85,5167.0,163.8917,163.9604,163.6365,163.7641,5167.0
2023-10-24 12:20:00,166.95,167.0,166.5,166.54,6216.0,163.8622,163.9113,163.4205,163.4598,6216.0
2023-10-24 12:30:00,166.5,166.7,166.37,166.7,8649.0,163.4205,163.6168,163.293,163.6168,8649.0
2023-10-24 12:40:00,166.74,166.77,166.29,166.48,6920.0,163.6561,163.6856,163.2144,163.4009,6920.0
2023-10-24 12:50:00,166.49,166.68,166.34,166.63,7697.0,163.4107,163.5972,163.2635,163.5481,7697.0
2023-10-24 13:00:00,166.62,166.68,166.46,166.52,6868.0,163.5383,163.5972,163.3813,163.4402,6868.0
2023-10-24 13:10:00,166.51,166.51,166.31,166.42,8319.0,163.4304,163.4304,163.2341,163.342,8319.0
2023-10-24 13:20:00,166.48,166.66,166.43,166.54,11036.0,163.4009,163.5776,163.3518,163.4598,11036.0
2023-10-24 13:30:00,166.54,166.82,166.54,166.66,11660.0,163.4598,163.7346,163.4598,163.5776,11660.0
2023-10-24 13:40:00,166.69,166.88,166.63,166.82,7827.0,163.607,163.7935,163.5481,163.7346,7827.0
2023-10-24 13:50:00,166.87,167.02,166.74,166.74,7300.0,163.7837,163.9309,163.6561,163.6561,7300.0
2023-10-24 14:00:00,166.79,167.07,166.7,166.9,7271.0,163.7052,163.98,163.6168,163.8131,7271.0
2023-10-24 14:10:00,166.92,166.99,166.67,166.91,7809.0,163.8328,163.9015,163.5874,163.823,7809.0
2023-10-24 14:20:00,166.94,167.19,166.81,167.19,9326.0,163.8524,164.0978,163.7248,164.0978,9326.0
2023-10-24 14:30:00,167.23,167.57,167.23,167.53,7695.0,164.137,164.4708,164.137,164.4315,7695.0
2023-10-24 14:40:00,167.49,167.93,167.44,167.83,12731.0,164.3922,164.8241,164.3432,164.7259,12731.0
2023-10-24 14:50:00,167.82,167.9,167.73,167.76,18437.0,164.7161,164.7947,164.6278,164.6572,18437.0
2023-10-24 15:00:00,167.8,167.94,167.73,167.73,16280.0,164.6965,164.8339,164.6278,164.6278,16280.0
2023-10-24 15:10:00,167.69,168.21,167.69,168.05,17432.0,164.5885,165.0989,164.5885,164.9419,17432.0
2023-10-24 15:20:00,168.06,168.17,167.97,168.01,11077.0,164.9517,165.0597,164.8634,164.9026,11077.0
2023-10-24 15:30:00,168.02,168.05,167.82,167.86,10528.0,164.9124,164.9419,164.7161,164.7554,10528.0
2023-10-24 15:40:00,167.84,167.95,167.72,167.84,20846.0,164.7358,164.8437,164.618,164.7358,20846.0
2023-10-24 15:50:00,167.84,167.94,167.09,167.21,139886.0,164.7358,164.8339,163.9996,164.1174,139886.0
2023-10-25 09:30:00,165.56,165.99,165.09,165.16,34453.0,162.4979,162.92,162.0366,162.1053,34453.0
2023-10-25 09:40:00,165.26,165.26,163.9,164.19,10873.0,162.2035,162.2035,160.8686,161.1533,10873.0
2023-10-25 09:50:00,164.14,164.32,162.89,163.23,28214.0,161.1042,161.2809,159.8773,160.211,28214.0
2023-10-25 10:00:00,162.89,163.3,162.35,163.3,22750.0,159.8773,160.2797,159.3473,160.2797,22750.0
2023-10-25 10:10:00,163.44,163.62,162.97,163.53,60243.0,160.4171,160.5938,159.9558,160.5055,60243.0
2023-10-25 10:20:00,163.46,164.15,163.13,164.15,10164.0,160.4368,161.114,160.1129,161.114,10164.0
2023-10-25 10:30:00,164.04,164.6,163.85,164.59,10818.0,161.006,161.5557,160.8196,161.5459,10818.0
2023-10-25 10:40:00,164.65,165.36,164.53,165.18,9800.0,161.6048,162.3016,161.487,162.125,9800.0
2023-10-25 10:50:00,165.34,165.57,165.15,165.38,13488.0,162.282,162.5077,162.0955,162.3213,13488.0
2023-10-25 11:00:00,165.31,165.96,165.31,165.53,9577.0,162.2526,162.8905,162.2526,162.4685,9577.0
2023-10-25 11:10:00,165.52,165.86,165.52,165.63,9581.0,162.4587,162.7924,162.4587,162.5666,9581.0
2023-10-25 11:20:00,165.71,165.85,165.35,165.81,10439.0,162.6452,162.7826,162.2918,162.7433,10439.0
2023-10-25 11:30:00,165.74,165.88,165.43,165.76,8703.0,162.6746,162.812,162.3703,162.6942,8703.0
2023-10-25 11:40:00,165.65,165.65,165.2,165.48,7339.0,162.5863,162.5863,162.1446,162.4194,7339.0
2023-10-25 11:50:00,165.4,165.45,164.93,164.96,13794.0,162.3409,162.39,161.8796,161.909,13794.0
2023-10-25 12:00:00,164.92,164.93,164.53,164.71,8752.0,161.8698,161.8796,161.487,161.6637,8752.0
2023-10-25 12:10:00,164.8,164.81,164.52,164.77,4840.0,161.752,161.7618,161.4772,161.7225,4840.0
2023-10-25 12:20:00,164.69,165.12,164.66,165.0,9494.0,161.644,162.0661,161.6146,161.9483,9494.0
2023-10-25 12:30:00,165.02,165.38,165.02,165.09,8155.0,161.9679,162.3213,161.9679,162.0366,8155.0
2023-10-25 12:40:00,165.17,165.17,164.73,164.73,9241.0,162.1151,162.1151,161.6833,161.6833,9241.0
2023-10-25 12:50:00,164.85,164.85,164.61,164.72,6353.0,161.8011,161.8011,161.5655,161.6735,6353.0
2023-10-25 13:00:00,164.77,165.04,164.76,164.83,10610.0,161.7225,161.9876,161.7127,161.7814,10610.0
2023-10-25 13:10:00,164.86,165.02,164.68,164.96,14430.0,161.8109,161.9679,161.6342,161.909,14430.0
2023-10-25 13:20:00,164.93,164.93,164.36,164.42,6301.0,161.8796,161.8796,161.3201,161.379,6301.0
2023-10-25 13:30:00,164.39,164.39,164.14,164.14,9579.0,161.3496,161.3496,161.1042,161.1042,9579.0
2023-10-25 13:40:00,164.23,164.31,163.91,163.99,7863.0,161.1925,161.2711,160.8785,160.957,7863.0
2023-10-25 13:50:00,164.04,164.25,164.04,164.24,8803.0,161.006,161.2122,161.006,161.2023,8803.0
2023-10-25 14:00:00,164.24,164.24,163.79,163.84,8594.0,161.2023,161.2023,160.7607,160.8097,8594.0
2023-10-25 14:10:00,163.9,164.25,163.77,164.18,11444.0,160.8686,161.2122,160.741,161.1435,11444.0
2023-10-25 14:20:00,164.24,164.27,164.11,164.23,8218.0,161.2023,161.2318,161.0748,161.1925,8218.0
2023-10-25 14:30:00,164.22,164.3,163.77,163.97,12599.0,161.1827,161.2612,160.741,160.9373,12599.0
2023-10-25 14:40:00,164.01,164.02,163.77,163.85,10859.0,160.9766,160.9864,160.741,160.8196,10859.0
2023-10-25 14:50:00,163.87,164.26,163.84,164.02,9211.0,160.8392,161.222,160.8097,160.9864,9211.0
2023-10-25 15:00:00,164.02,164.07,163.73,163.88,8283.0,160.9864,161.0355,160.7018,160.849,8283.0
2023-10-25 15:10:00,163.88,163.93,163.58,163.69,14192.0,160.849,160.8981,160.5546,160.6625,14192.0
2023-10-25 15:20:00,163.75,164.03,163.73,163.89,17951.0,160.7214,160.9962,160.7018,160.8588,17951.0
2023-10-25 15:30:00,163.87,164.15,163.84,163.87,23094.0,160.8392,161.114,160.8097,160.8392,23094.0
2023-10-25 15:40:00,163.9,163.93,163.69,163.87,22343.0,160.8686,160.8981,160.6625,160.8392,22343.0
2023-10-25 15:50:00,163.89,163.94,163.49,163.67,91375.0,160.8588,160.9079,160.4662,160.6429,91375.0
2023-10-26 09:30:00,162.27,162.29,160.71,161.34,71502.0,159.2688,159.2884,157.7376,158.356,71502.0
2023-10-26 09:40:00,161.27,161.73,160.41,161.0,59746.0,158.2873,158.7388,157.4432,158.0223,59746.0
2023-10-26 09:50:00,161.0,161.01,159.0,159.94,124354.0,158.0223,158.0321,156.0593,156.9819,124354.0
2023-10-26 10:00:00,159.81,159.81,158.68,159.1,78762.0,156.8543,156.8543,155.7452,156.1574,78762.0
2023-10-26 10:10:00,159.04,159.34,158.87,158.94,39799.0,156.0985,156.393,155.9317,156.0004,39799.0
2023-10-26 10:20:00,158.97,160.0,158.84,159.47,57477.0,156.0298,157.0408,155.9022,156.5206,57477.0
2023-10-26 10:30:00,159.48,159.49,158.99,159.23,22005.0,156.5304,156.5402,156.0494,156.285,22005.0
2023-10-26 10:40:00,159.27,159.87,158.95,159.78,57050.0,156.3243,156.9132,156.0102,156.8248,57050.0
2023-10-26 10:50:00,159.8,160.28,159.75,160.28,36896.0,156.8445,157.3156,156.7954,157.3156,36896.0
2023-10-26 11:00:00,160.21,160.75,160.04,160.14,31604.0,157.2469,157.7769,157.08,157.1782,31604.0
2023-10-26 11:10:00,160.16,160.27,159.53,159.75,32173.0,157.1978,157.3058,156.5795,156.7954,32173.0
2023-10-26 11:20:00,159.75,160.2,159.66,159.8,41217.0,156.7954,157.2371,156.7071,156.8445,41217.0
2023-10-26 11:30:00,159.86,160.51,159.79,160.32,15013.0,156.9034,157.5413,156.8347,157.3548,15013.0
2023-10-26 11:40:00,160.37,160.5,160.03,160.12,26997.0,157.4039,157.5315,157.0702,157.1585,26997.0
2023-10-26 11:50:00,160.12,160.12,159.7,159.8,83964.0,157.1585,157.1585,156.7463,156.8445,83964.0
2023-10-26 12:00:00,159.73,159.73,159.14,159.34,26066.0,156.7758,156.7758,156.1967,156.393,26066.0
2023-10-26 12:10:00,159.33,159.5,158.83,159.0,30809.0,156.3832,156.55,155.8924,156.0593,30809.0
2023-10-26 12:20:00,159.13,159.13,158.8,158.98,18379.0,156.1869,156.1869,155.863,156.0396,18379.0
2023-10-26 12:30:00,159.0,159.17,158.78,158.9,19615.0,156.0593,156.2261,155.8433,155.9611,19615.0
2023-10-26 12:40:00,158.9,159.13,158.49,158.84,59304.0,155.9611,156.1869,155.5587,155.9022,59304.0
2023-10-26 12:50:00,158.73,158.85,158.49,158.65,22107.0,155.7943,155.912,155.5587,155.7157,22107.0
2023-10-26 13:00:00,158.66,159.34,158.59,159.18,39813.0,155.7256,156.393,155.6568,156.2359,39813.0
2023-10-26 13:10:00,159.28,159.37,159.07,159.13,16232.0,156.3341,156.4224,156.128,156.1869,16232.0
2023-10-26 13:20:00,159.21,159.21,158.73,158.94,16540.0,156.2654,156.2654,155.7943,156.0004,16540.0
2023-10-26 13:30:00,158.91,159.41,158.67,159.23,28777.0,155.9709,156.4617,155.7354,156.285,28777.0
2023-10-26 13:40:00,159.26,159.55,159.19,159.36,21578.0,156.3145,156.5991,156.2457,156.4126,21578.0
2023-10-26 13:50:00,159.36,159.69,159.29,159.45,33633.0,156.4126,156.7365,156.3439,156.5009,33633.0
2023-10-26 14:00:00,159.42,159.51,159.11,159.2,17171.0,156.4715,156.5598,156.1672,156.2556,17171.0
2023-10-26 14:10:00,159.2,159.52,159.2,159.29,21821.0,156.2556,156.5696,156.2556,156.3439,21821.0
2023-10-26 14:20:00,159.29,159.34,158.98,159.24,24584.0,156.3439,156.393,156.0396,156.2948,24584.0
2023-10-26 14:30:00,159.18,159.78,159.18,159.51,26901.0,156.2359,156.8248,156.2359,156.5598,26901.0
2023-10-26 14:40:00,159.51,159.71,159.31,159.45,23318.0,156.5598,156.7561,156.3635,156.5009,23318.0
2023-10-26 14:50:00,159.49,159.8,159.42,159.61,26008.0,156.5402,156.8445,156.4715,156.658,26008.0
2023-10-26 15:00:00,159.63,159.92,159.61,159.68,29419.0,156.6776,156.9622,156.658,156.7267,29419.0
2023-10-26 15:10:00,159.69,159.7,159.17,159.42,26329.0,156.7365,156.7463,156.2261,156.4715,26329.0
2023-10-26 15:20:00,159.42,159.52,159.08,159.11,23248.0,156.4715,156.5696,156.1378,156.1672,23248.0
2023-10-26 15:30:00,159.11,159.12,158.47,158.59,41627.0,156.1672,156.177,155.5391,155.6568,41627.0
2023-10-26 15:40:00,158.55,158.57,158.04,158.25,69244.0,155.6176,155.6372,155.117,155.3231,69244.0
2023-10-26 15:50:00,158.3,158.3,157.88,158.06,305821.0,155.3722,155.3722,154.96,155.1366,305821.0
2023-10-27 09:30:00,157.93,157.93,156.73,157.37,74789.0,155.0091,155.0091,153.8312,154.4594,74789.0
2023-10-27 09:40:00,157.18,157.59,156.27,156.35,29147.0,154.2729,154.6753,153.3798,153.4583,29147.0
2023-10-27 09:50:00,156.36,157.83,156.26,157.69,32091.0,153.4681,154.9109,153.3699,154.7735,32091.0
2023-10-27 10:00:00,157.71,157.85,157.26,157.67,21399.0,154.7931,154.9305,154.3514,154.7539,21399.0
2023-10-27 10:10:00,157.78,157.82,156.85,156.85,35455.0,154.8618,154.9011,153.949,153.949,35455.0
2023-10-27 10:20:00,156.88,157.44,156.86,156.98,34692.0,153.9785,154.5281,153.9588,154.0766,34692.0
2023-10-27 10:30:00,157.0,157.18,156.88,156.9,25648.0,154.0963,154.2729,153.9785,153.9981,25648.0
2023-10-27 10:40:00,156.93,157.38,156.83,157.16,21861.0,154.0275,154.4692,153.9294,154.2533,21861.0
2023-10-27 10:50:00,157.18,157.46,157.17,157.42,43717.0,154.2729,154.5477,154.2631,154.5085,43717.0
2023-10-27 11:00:00,157.49,157.55,157.19,157.49,35403.0,154.5772,154.6361,154.2827,154.5772,35403.0
2023-10-27 11:10:00,157.49,157.88,157.44,157.72,38291.0,154.5772,154.96,154.5281,154.8029,38291.0
2023-10-27 11:20:00,157.74,157.94,157.42,157.45,13402.0,154.8226,155.0189,154.5085,154.5379,13402.0
2023-10-27 11:30:00,157.43,157.55,157.09,157.09,17184.0,154.5183,154.6361,154.1846,154.1846,17184.0
2023-10-27 11:40:00,157.17,157.26,156.99,157.12,17530.0,154.2631,154.3514,154.0864,154.214,17530.0
2023-10-27 11:50:00,157.11,157.17,156.63,156.84,16006.0,154.2042,154.2631,153.7331,153.9392,16006.0
2023-10-27 12:00:00,156.84,156.91,156.73,156.88,18720.0,153.9392,154.0079,153.8312,153.9785,18720.0
2023-10-27 12:10:00,156.86,156.87,156.64,156.85,10451.0,153.9588,153.9687,153.7429,153.949,10451.0
2023-10-27 12:20:00,156.87,156.87,156.36,156.66,11945.0,153.9687,153.9687,153.4681,153.7625,11945.0
2023-10-27 12:30:00,156.66,156.82,156.56,156.72,9451.0,153.7625,153.9196,153.6644,153.8214,9451.0
2023-10-27 12:40:00,156.67,156.7,156.33,156.33,9035.0,153.7724,153.8018,153.4386,153.4386,9035.0
2023-10-27 12:50:00,156.35,156.36,156.13,156.24,9702.0,153.4583,153.4681,153.2423,153.3503,9702.0
2023-10-27 13:00:00,156.24,156.35,156.07,156.14,11431.0,153.3503,153.4583,153.1835,153.2522,11431.0
2023-10-27 13:10:00,156.09,156.28,155.94,156.18,20972.0,153.2031,153.3896,153.0559,153.2914,20972.0
2023-10-27 13:20:00,156.1,156.1,155.49,155.51,47234.0,153.2129,153.2129,152.6142,152.6338,47234.0
2023-10-27 13:30:00,155.55,155.77,155.43,155.59,28031.0,152.6731,152.889,152.5553,152.7123,28031.0
2023-10-27 13:40:00,155.56,156.08,155.5,155.75,15382.0,152.6829,153.1933,152.624,152.8694,15382.0
2023-10-27 13:50:00,155.75,155.87,155.41,155.5,26872.0,152.8694,152.9872,152.5357,152.624,26872.0
2023-10-27 14:00:00,155.5,155.72,155.3,155.63,26836.0,152.624,152.8399,152.4277,152.7516,26836.0
2023-10-27 14:10:00,155.56,155.93,155.55,155.77,36307.0,152.6829,153.046,152.6731,152.889,36307.0
2023-10-27 14:20:00,155.77,155.88,155.62,155.71,25009.0,152.889,152.997,152.7418,152.8301,25009.0
2023-10-27 14:30:00,155.75,156.25,155.65,156.2,30162.0,152.8694,153.3601,152.7712,153.311,30162.0
2023-10-27 14:40:00,156.28,156.31,155.85,155.85,28375.0,153.3896,153.419,152.9675,152.9675,28375.0
2023-10-27 14:50:00,155.91,155.91,155.33,155.42,23132.0,153.0264,153.0264,152.4571,152.5455,23132.0
2023-10-27 15:00:00,155.46,155.63,155.43,155.57,39049.0,152.5847,152.7516,152.5553,152.6927,39049.0
2023-10-27 15:10:00,155.51,155.72,155.37,155.44,40884.0,152.6338,152.8399,152.4964,152.5651,40884.0
2023-10-27 15:20:00,155.42,155.82,155.3,155.75,57442.0,152.5455,152.9381,152.4277,152.8694,57442.0
2023-10-27 15:30:00,155.75,155.86,155.24,155.24,47555.0,152.8694,152.9773,152.3688,152.3688,47555.0
2023-10-27 15:40:00,155.2,155.41,155.16,155.41,57524.0,152.3295,152.5357,152.2903,152.5357,57524.0
2023-10-27 15:50:00,155.5,156.21,155.28,156.03,253611.0,152.624,153.3209,152.4081,153.1442,253611.0
2023-10-30 09:30:00,157.13,157.69,156.22,156.23,136418.0,154.2238,154.7735,153.3307,153.3405,136418.0
2023-10-30 09:40:00,156.25,156.25,154.77,154.77,34370.0,153.3601,153.3601,151.9075,151.9075,34370.0
2023-10-30 09:50:00,154.88,155.64,154.7,154.87,33995.0,152.0155,152.7614,151.8388,152.0056,33995.0
2023-10-30 10:00:00,154.91,154.91,153.52,154.0,47244.0,152.0449,152.0449,150.6806,151.1517,47244.0
2023-10-30 10:10:00,154.0,154.17,153.73,154.05,37394.0,151.1517,151.3186,150.8867,151.2008,37394.0
2023-10-30 10:20:00,153.98,154.74,153.76,154.62,24306.0,151.1321,151.8781,150.9162,151.7603,24306.0
2023-10-30 10:30:00,154.62,154.89,154.25,154.88,23971.0,151.7603,152.0253,151.3971,152.0155,23971.0
2023-10-30 10:40:00,155.02,155.82,155.02,155.64,22469.0,152.1529,152.9381,152.1529,152.7614,22469.0
2023-10-30 10:50:00,155.73,155.79,155.14,155.52,29012.0,152.8497,152.9086,152.2707,152.6436,29012.0
2023-10-30 11:00:00,155.57,156.54,155.57,156.54,13421.0,152.6927,153.6448,152.6927,153.6448,13421.0
2023-10-30 11:10:00,156.45,156.54,156.18,156.2,15851.0,153.5564,153.6448,153.2914,153.311,15851.0
2023-10-30 11:20:00,156.18,156.23,155.91,156.13,18770.0,153.2914,153.3405,153.0264,153.2423,18770.0
2023-10-30 11:30:00,156.14,156.49,156.02,156.26,28687.0,153.2522,153.5957,153.1344,153.3699,28687.0
2023-10-30 11:40:00,156.26,156.3,155.95,156.13,24440.0,153.3699,153.4092,153.0657,153.2423,24440.0
2023-10-30 11:50:00,156.07,156.5,155.99,156.29,24921.0,153.1835,153.6055,153.1049,153.3994,24921.0
2023-10-30 12:00:00,156.27,156.39,155.98,156.0,23408.0,153.3798,153.4975,153.0951,153.1147,23408.0
2023-10-30 12:10:00,155.96,156.14,155.76,155.87,22262.0,153.0755,153.2522,152.8792,152.9872,22262.0
2023-10-30 12:20:00,155.94,156.31,155.75,156.25,72162.0,153.0559,153.419,152.8694,153.3601,72162.0
2023-10-30 12:30:00,156.23,156.65,156.14,156.65,39638.0,153.3405,153.7527,153.2522,153.7527,39638.0
2023-10-30 12:40:00,156.68,156.87,156.48,156.87,11082.0,153.7822,153.9687,153.5859,153.9687,11082.0
2023-10-30 12:50:00,156.88,157.14,156.67,156.84,11352.0,153.9785,154.2337,153.7724,153.9392,11352.0
2023-10-30 13:00:00,156.94,157.06,156.8,156.96,32800.0,154.0374,154.1551,153.9,154.057,32800.0
2023-10-30 13:10:00,156.91,157.22,156.86,157.22,23733.0,154.0079,154.3122,153.9588,154.3122,23733.0
2023-10-30 13:20:00,157.18,157.83,157.09,157.64,29096.0,154.2729,154.9109,154.1846,154.7244,29096.0
2023-10-30 13:30:00,157.76,157.89,157.38,157.51,34024.0,154.8422,154.9698,154.4692,154.5968,34024.0
2023-10-30 13:40:00,157.51,157.88,157.5,157.58,14136.0,154.5968,154.96,154.587,154.6655,14136.0
2023-10-30 13:50:00,157.63,157.78,157.59,157.74,6699.0,154.7146,154.8618,154.6753,154.8226,6699.0
2023-10-30 14:00:00,157.74,157.86,157.7,157.8,11908.0,154.8226,154.9403,154.7833,154.8815,11908.0
2023-10-30 14:10:00,157.77,157.96,157.65,157.66,23063.0,154.852,155.0385,154.7342,154.744,23063.0
2023-10-30 14:20:00,157.65,158.16,157.57,158.14,17075.0,154.7342,155.2348,154.6557,155.2152,17075.0
2023-10-30 14:30:00,158.13,158.42,158.04,158.27,21903.0,155.2054,155.49,155.117,155.3428,21903.0
2023-10-30 14:40:00,158.24,158.24,157.85,157.9,21186.0,155.3133,155.3133,154.9305,154.9796,21186.0
2023-10-30 14:50:00,157.9,157.93,157.73,157.81,27429.0,154.9796,155.0091,154.8128,154.8913,27429.0
2023-10-30 15:00:00,157.83,158.11,157.65,157.76,36539.0,154.9109,155.1857,154.7342,154.8422,36539.0
2023-10-30 15:10:00,157.75,157.84,157.67,157.67,26185.0,154.8324,154.9207,154.7539,154.7539,26185.0
2023-10-30 15:20:00,157.72,157.88,157.67,157.78,45735.0,154.8029,154.96,154.7539,154.8618,45735.0
2023-10-30 15:30:00,157.8,157.88,157.7,157.7,29317.0,154.8815,154.96,154.7833,154.7833,29317.0
2023-10-30 15:40:00,157.7,157.88,157.55,157.56,98853.0,154.7833,154.96,154.6361,154.6459,98853.0
2023-10-30 15:50:00,157.56,157.67,156.96,157.0,332399.0,154.6459,154.7539,154.057,154.0963,332399.0
2023-10-31 09:30:00,157.51,158.07,156.91,157.55,73673.0,154.9661,155.517,154.3758,155.0054,73673.0
2023-10-31 09:40:00,157.55,158.21,157.06,157.37,51090.0,155.0054,155.6548,154.5233,154.8283,51090.0
2023-10-31 09:50:00,157.41,157.57,156.71,156.9,44723.0,154.8677,155.0251,154.179,154.3659,44723.0
2023-10-31 10:00:00,156.74,157.99,156.56,157.93,28719.0,154.2085,155.4383,154.0314,155.3793,28719.0
2023-10-31 10:10:00,157.97,158.53,157.87,158.0,92711.0,155.4187,155.9696,155.3203,155.4482,92711.0
2023-10-31 10:20:00,158.04,158.21,157.79,158.08,24093.0,155.4875,155.6548,155.2416,155.5269,24093.0
2023-10-31 10:30:00,158.17,158.44,157.57,157.64,33165.0,155.6154,155.8811,155.0251,155.094,33165.0
2023-10-31 10:40:00,157.68,157.87,157.51,157.64,22623.0,155.1333,155.3203,154.9661,155.094,22623.0
2023-10-31 10:50:00,157.65,157.87,157.59,157.66,39538.0,155.1038,155.3203,155.0448,155.1137,39538.0
2023-10-31 11:00:00,157.66,157.73,156.85,156.94,34955.0,155.1137,155.1825,154.3167,154.4053,34955.0
2023-10-31 11:10:00,157.0,157.03,156.19,156.3,39937.0,154.4643,154.4938,153.6674,153.7756,39937.0
2023-10-31 11:20:00,156.25,156.67,156.15,156.52,59438.0,153.7264,154.1396,153.628,153.9921,59438.0
2023-10-31 11:30:00,156.52,156.68,156.28,156.58,35131.0,153.9921,154.1495,153.7559,154.0511,35131.0
2023-10-31 11:40:00,156.57,156.66,156.36,156.58,29400.0,154.0413,154.1298,153.8347,154.0511,29400.0
2023-10-31 11:50:00,156.53,157.09,156.39,156.88,33300.0,154.0019,154.5529,153.8642,154.3463,33300.0
2023-10-31 12:00:00,156.89,156.98,156.71,156.83,16130.0,154.3561,154.4446,154.179,154.2971,16130.0
2023-10-31 12:10:00,156.81,156.84,156.25,156.44,27620.0,154.2774,154.3069,153.7264,153.9134,27620.0
2023-10-31 12:20:00,156.45,156.72,156.39,156.55,19224.0,153.9232,154.1888,153.8642,154.0216,19224.0
2023-10-31 12:30:00,156.62,156.83,156.09,156.27,31428.0,154.0905,154.2971,153.569,153.7461,31428.0
2023-10-31 12:40:00,156.42,156.53,156.22,156.28,17143.0,153.8937,154.0019,153.6969,153.7559,17143.0
2023-10-31 12:50:00,156.24,156.35,156.16,156.19,21062.0,153.7166,153.8248,153.6379,153.6674,21062.0
2023-10-31 13:00:00,156.19,156.69,156.15,156.69,24599.0,153.6674,154.1593,153.628,154.1593,24599.0
2023-10-31 13:10:00,156.61,156.63,156.29,156.53,24608.0,154.0806,154.1003,153.7658,154.0019,24608.0
2023-10-31 13:20:00,156.53,156.66,156.29,156.31,18712.0,154.0019,154.1298,153.7658,153.7855,18712.0
2023-10-31 13:30:00,156.35,156.81,156.31,156.65,28915.0,153.8248,154.2774,153.7855,154.12,28915.0
2023-10-31 13:40:00,156.64,156.68,156.39,156.5,21991.0,154.1101,154.1495,153.8642,153.9724,21991.0
2023-10-31 13:50:00,156.58,156.64,156.45,156.49,35677.0,154.0511,154.1101,153.9232,153.9626,35677.0
2023-10-31 14:00:00,156.49,156.85,156.44,156.49,54918.0,153.9626,154.3167,153.9134,153.9626,54918.0
2023-10-31 14:10:00,156.49,156.65,156.41,156.56,35465.0,153.9626,154.12,153.8838,154.0314,35465.0
2023-10-31 14:20:00,156.54,156.89,156.46,156.46,34659.0,154.0117,154.3561,153.933,153.933,34659.0
2023-10-31 14:30:00,156.5,156.81,156.46,156.73,40314.0,153.9724,154.2774,153.933,154.1987,40314.0
2023-10-31 14:40:00,156.76,157.08,156.75,156.84,56557.0,154.2282,154.543,154.2184,154.3069,56557.0
2023-10-31 14:50:00,156.84,157.14,156.74,157.06,54870.0,154.3069,154.6021,154.2085,154.5233,54870.0
2023-10-31 15:00:00,157.06,157.25,156.95,157.13,34443.0,154.5233,154.7103,154.4151,154.5922,34443.0
2023-10-31 15:10:00,157.12,157.2,156.73,156.95,127492.0,154.5824,154.6611,154.1987,154.4151,127492.0
2023-10-31 15:20:00,156.96,157.16,156.92,157.03,74633.0,154.425,154.6217,154.3856,154.4938,74633.0
2023-10-31 15:30:00,157.02,157.15,156.94,156.96,73253.0,154.484,154.6119,154.4053,154.425,73253.0
2023-10-31 15:40:00,156.96,157.1,156.85,157.07,70927.0,154.425,154.5627,154.3167,154.5332,70927.0
2023-10-31 15:50:00,157.1,157.17,156.82,157.0,307342.0,154.5627,154.6316,154.2872,154.4643,307342.0
2023-11-01 09:30:00,156.42,157.0,154.7,154.94,55832.0,153.8937,154.4643,152.2015,152.4376,55832.0
2023-11-01 09:40:00,154.84,155.25,153.91,154.19,38525.0,152.3392,152.7426,151.4242,151.6997,38525.0
2023-11-01 09:50:00,154.19,155.28,153.94,155.17,147711.0,151.6997,152.7721,151.4537,152.6639,147711.0
2023-11-01 10:00:00,155.26,155.42,154.58,155.2,34681.0,152.7524,152.9098,152.0834,152.6934,34681.0
2023-11-01 10:10:00,155.16,155.17,154.75,155.07,117376.0,152.654,152.6639,152.2507,152.5655,117376.0
2023-11-01 10:20:00,155.07,155.28,154.81,154.81,141310.0,152.5655,152.7721,152.3097,152.3097,141310.0
2023-11-01 10:30:00,154.91,154.98,154.53,154.73,57068.0,152.4081,152.4769,152.0342,152.231,57068.0
2023-11-01 10:40:00,154.63,155.02,154.58,154.81,22710.0,152.1326,152.5163,152.0834,152.3097,22710.0
2023-11-01 10:50:00,154.72,154.86,154.23,154.34,70005.0,152.2211,152.3589,151.7391,151.8473,70005.0
2023-11-01 11:00:00,154.28,154.48,154.18,154.25,77152.0,151.7882,151.985,151.6899,151.7587,77152.0
2023-11-01 11:10:00,154.23,154.37,154.0,154.19,48035.0,151.7391,151.8768,151.5128,151.6997,48035.0
2023-11-01 11:20:00,154.17,154.17,153.85,153.88,35588.0,151.68,151.68,151.3652,151.3947,35588.0
2023-11-01 11:30:00,153.87,154.17,153.72,154.03,71166.0,151.3849,151.68,151.2373,151.5423,71166.0
2023-11-01 11:40:00,154.06,154.11,153.44,153.44,66640.0,151.5718,151.621,150.9618,150.9618,66640.0
2023-11-01 11:50:00,153.44,153.57,153.28,153.34,62659.0,150.9618,151.0897,150.8044,150.8634,62659.0
2023-11-01 12:00:00,153.34,153.64,153.09,153.13,65494.0,150.8634,151.1586,150.6175,150.6568,65494.0
2023-11-01 12:10:00,153.16,153.46,152.9,153.29,65686.0,150.6863,150.9815,150.4305,150.8142,65686.0
2023-11-01 12:20:00,153.36,153.64,153.17,153.49,52135.0,150.8831,151.1586,150.6962,151.011,52135.0
2023-11-01 12:30:00,153.52,154.17,153.51,153.83,63718.0,151.0405,151.68,151.0307,151.3455,63718.0
2023-11-01 12:40:00,153.85,154.2,153.68,153.68,30675.0,151.3652,151.7095,151.1979,151.1979,30675.0
2023-11-01 12:50:00,153.71,153.88,153.56,153.61,38030.0,151.2275,151.3947,151.0799,151.1291,38030.0
2023-11-01 13:00:00,153.57,154.19,153.42,154.03,107789.0,151.0897,151.6997,150.9421,151.5423,107789.0
2023-11-01 13:10:00,154.03,154.12,153.85,153.99,70119.0,151.5423,151.6308,151.3652,151.5029,70119.0
2023-11-01 13:20:00,153.98,154.07,153.66,153.69,124671.0,151.4931,151.5816,151.1783,151.2078,124671.0
2023-11-01 13:30:00,153.72,153.78,153.53,153.68,43057.0,151.2373,151.2963,151.0504,151.1979,43057.0
2023-11-01 13:40:00,153.72,153.92,153.22,153.31,49820.0,151.2373,151.4341,150.7454,150.8339,49820.0
2023-11-01 13:50:00,153.35,153.37,152.61,152.73,91152.0,150.8733,150.8929,150.1452,150.2633,91152.0
2023-11-01 14:00:00,152.72,153.03,152.24,152.34,79510.0,150.2534,150.5584,149.7812,149.8796,79510.0
2023-11-01 14:10:00,152.41,152.81,152.14,152.64,75626.0,149.9484,150.342,149.6828,150.1747,75626.0
2023-11-01 14:20:00,152.56,152.81,152.41,152.72,62446.0,150.096,150.342,149.9484,150.2534,62446.0
2023-11-01 14:30:00,152.74,152.99,151.93,151.99,59355.0,150.2731,150.5191,149.4762,149.5352,59355.0
2023-11-01 14:40:00,152.09,152.13,151.08,151.5,99961.0,149.6336,149.673,148.6399,149.0531,99961.0
2023-11-01 14:50:00,151.5,152.19,151.36,151.66,338817.0,149.0531,149.732,148.9154,149.2106,338817.0
2023-11-01 15:00:00,151.75,152.52,151.71,152.4,186037.0,149.2991,150.0567,149.2598,149.9386,186037.0
2023-11-01 15:10:00,152.4,152.69,151.95,152.04,190960.0,149.9386,150.2239,149.4959,149.5844,190960.0
2023-11-01 15:20:00,152.04,152.36,151.88,152.14,307225.0,149.5844,149.8993,149.427,149.6828,307225.0
2023-11-01 15:30:00,152.15,152.36,151.92,152.04,344596.0,149.6926,149.8993,149.4664,149.5844,344596.0
2023-11-01 15:40:00,152.04,152.1,151.73,151.78,262826.0,149.5844,149.6435,149.2794,149.3286,262826.0
2023-11-01 15:50:00,151.79,151.8,151.03,151.39,820384.0,149.3385,149.3483,148.5907,148.9449,820384.0
2023-11-02 09:30:00,155.31,161.83,155.22,158.39,188347.0,152.8016,159.2163,152.7131,155.8319,188347.0
2023-11-02 09:40:00,158.42,160.08,157.15,158.68,117332.0,155.8614,157.4946,154.6119,156.1172,117332.0
2023-11-02 09:50:00,159.02,161.52,158.92,160.68,72502.0,156.4517,158.9113,156.3533,158.0849,72502.0
2023-11-02 10:00:00,160.68,160.86,158.17,158.74,66040.0,158.0849,158.262,155.6154,156.1762,66040.0
2023-11-02 10:10:00,158.81,159.63,158.1,158.13,47391.0,156.2451,157.0518,155.5466,155.5761,47391.0
2023-11-02 10:20:00,158.12,159.1,158.12,159.0,45118.0,155.5662,156.5304,155.5662,156.432,45118.0
2023-11-02 10:30:00,159.0,159.17,158.3,158.81,57148.0,156.432,156.5993,155.7433,156.2451,57148.0
2023-11-02 10:40:00,158.86,159.24,158.45,158.63,54524.0,156.2943,156.6681,155.8909,156.068,54524.0
2023-11-02 10:50:00,158.67,158.99,158.05,158.17,45579.0,156.1073,156.4222,155.4974,155.6154,45579.0
2023-11-02 11:00:00,158.19,158.29,157.73,158.02,53135.0,155.6351,155.7335,155.1825,155.4678,53135.0
2023-11-02 11:10:00,157.96,157.96,157.02,157.5,59790.0,155.4088,155.4088,154.484,154.9562,59790.0
2023-11-02 11:20:00,157.62,157.98,157.38,157.61,41520.0,155.0743,155.4285,154.8382,155.0645,41520.0
2023-11-02 11:30:00,157.57,157.67,157.3,157.59,53961.0,155.0251,155.1235,154.7595,155.0448,53961.0
2023-11-02 11:40:00,157.6,158.31,157.59,158.19,86737.0,155.0546,155.7532,155.0448,155.6351,86737.0
2023-11-02 11:50:00,158.14,158.68,157.91,158.55,129021.0,155.5859,156.1172,155.3596,155.9893,129021.0
2023-11-02 12:00:00,158.61,159.17,158.27,159.12,29299.0,156.0483,156.5993,155.7138,156.5501,29299.0
2023-11-02 12:10:00,159.09,159.47,158.33,158.54,103864.0,156.5206,156.8944,155.7728,155.9794,103864.0
2023-11-02 12:20:00,158.48,158.54,158.06,158.35,25295.0,155.9204,155.9794,155.5072,155.7925,25295.0
2023-11-02 12:30:00,158.27,158.43,157.85,158.25,23079.0,155.7138,155.8712,155.3006,155.6941,23079.0
2023-11-02 12:40:00,158.35,158.91,158.31,158.84,30257.0,155.7925,156.3435,155.7532,156.2746,30257.0
2023-11-02 12:50:00,158.9,158.9,158.54,158.65,41477.0,156.3336,156.3336,155.9794,156.0877,41477.0
2023-11-02 13:00:00,158.68,158.8,158.42,158.74,22375.0,156.1172,156.2352,155.8614,156.1762,22375.0
2023-11-02 13:10:00,158.74,158.98,158.65,158.76,42235.0,156.1762,156.4123,156.0877,156.1959,42235.0
2023-11-02 13:20:00,158.76,158.85,158.51,158.72,49467.0,156.1959,156.2844,155.9499,156.1565,49467.0
2023-11-02 13:30:00,158.75,159.59,158.73,159.51,34427.0,156.1861,157.0125,156.1664,156.9338,34427.0
2023-11-02 13:40:00,159.57,159.63,158.84,159.33,29337.0,156.9928,157.0518,156.2746,156.7567,29337.0
2023-11-02 13:50:00,159.31,159.5,158.96,159.44,27548.0,156.737,156.9239,156.3927,156.8649,27548.0
2023-11-02 14:00:00,159.41,159.49,159.04,159.19,25434.0,156.8354,156.9141,156.4714,156.6189,25434.0
2023-11-02 14:10:00,159.22,159.89,159.18,159.74,21138.0,156.6485,157.3076,156.6091,157.1601,21138.0
2023-11-02 14:20:00,159.74,159.77,159.32,159.57,26782.0,157.1601,157.1896,156.7468,156.9928,26782.0
2023-11-02 14:30:00,159.51,159.92,159.41,159.75,33007.0,156.9338,157.3372,156.8354,157.1699,33007.0
2023-11-02 14:40:00,159.81,160.0,159.66,159.7,37588.0,157.2289,157.4159,157.0814,157.1207,37588.0
2023-11-02 14:50:00,159.72,159.89,159.62,159.88,28142.0,157.1404,157.3076,157.042,157.2978,28142.0
2023-11-02 15:00:00,159.84,159.97,159.49,159.72,50090.0,157.2584,157.3863,156.9141,157.1404,50090.0
2023-11-02 15:10:00,159.71,160.19,159.65,160.12,71269.0,157.1305,157.6028,157.0715,157.5339,71269.0
2023-11-02 15:20:00,160.15,160.83,160.09,160.83,56456.0,157.5634,158.2325,157.5044,158.2325,56456.0
2023-11-02 15:30:00,160.84,160.96,160.56,160.84,75718.0,158.2423,158.3604,157.9668,158.2423,75718.0
2023-11-02 15:40:00,160.84,161.07,160.59,160.73,86488.0,158.2423,158.4686,157.9963,158.1341,86488.0
2023-11-02 15:50:00,160.91,161.04,160.57,160.92,285035.0,158.3112,158.4391,157.9767,158.321,285035.0
2023-11-03 09:30:00,164.25,164.72,162.3,162.65,53907.0,161.5972,162.0596,159.6787,160.0231,53907.0
2023-11-03 09:40:00,162.82,163.39,162.32,162.84,45886.0,160.1903,160.7511,159.6984,160.21,45886.0
2023-11-03 09:50:00,162.64,164.33,162.5,163.97,13790.0,160.0132,161.6759,159.8755,161.3217,13790.0
2023-11-03 10:00:00,163.88,164.4,163.57,163.73,32162.0,161.2332,161.7448,160.9282,161.0856,32162.0
2023-11-03 10:10:00,163.67,163.82,163.47,163.7,33122.0,161.0266,161.1742,160.8298,161.0561,33122.0
2023-11-03 10:20:00,163.7,163.74,162.65,163.05,16576.0,161.0561,161.0955,160.0231,160.4166,16576.0
2023-11-03 10:30:00,163.06,163.07,161.76,161.85,19445.0,160.4264,160.4363,159.1474,159.236,19445.0
2023-11-03 10:40:00,161.84,161.9,161.14,161.2,23297.0,159.2261,159.2852,158.5375,158.5965,23297.0
2023-11-03 10:50:00,161.14,161.24,159.8,159.97,37393.0,158.5375,158.6358,157.2191,157.3863,37393.0
2023-11-03 11:00:00,160.04,160.22,159.37,159.41,29740.0,157.4552,157.6323,156.796,156.8354,29740.0
2023-11-03 11:10:00,159.45,160.29,159.42,160.24,11557.0,156.8747,157.7012,156.8452,157.652,11557.0
2023-11-03 11:20:00,160.3,160.76,160.24,160.42,20921.0,157.711,158.1636,157.652,157.8291,20921.0
2023-11-03 11:30:00,160.45,160.8,160.29,160.3,10366.0,157.8586,158.2029,157.7012,157.711,10366.0
2023-11-03 11:40:00,160.37,161.55,160.34,161.46,32051.0,157.7799,158.9408,157.7504,158.8523,32051.0
2023-11-03 11:50:00,161.52,161.6,161.16,161.34,23820.0,158.9113,158.99,158.5571,158.7342,23820.0
2023-11-03 12:00:00,161.25,161.94,161.24,161.64,16057.0,158.6457,159.3245,158.6358,159.0294,16057.0
2023-11-03 12:10:00,161.74,161.83,161.35,161.42,199811.0,159.1278,159.2163,158.7441,158.8129,199811.0
2023-11-03 12:20:00,161.41,161.67,161.36,161.58,10251.0,158.8031,159.0589,158.7539,158.9703,10251.0
2023-11-03 12:30:00,161.57,161.71,161.43,161.57,12264.0,158.9605,159.0982,158.8228,158.9605,12264.0
2023-11-03 12:40:00,161.62,162.0,161.62,161.83,9347.0,159.0097,159.3836,159.0097,159.2163,9347.0
2023-11-03 12:50:00,161.84,162.0,161.79,161.93,9066.0,159.2261,159.3836,159.177,159.3147,9066.0
2023-11-03 13:00:00,161.92,161.96,161.56,161.59,10153.0,159.3049,159.3442,158.9507,158.9802,10153.0
2023-11-03 13:10:00,161.56,161.88,161.48,161.83,12856.0,158.9507,159.2655,158.872,159.2163,12856.0
2023-11-03 13:20:00,161.87,161.97,161.6,161.85,21246.0,159.2557,159.354,158.99,159.236,21246.0
2023-11-03 13:30:00,161.9,162.01,161.78,161.95,16840.0,159.2852,159.3934,159.1671,159.3344,16840.0
2023-11-03 13:40:00,161.94,162.03,161.76,161.86,10615.0,159.3245,159.4131,159.1474,159.2458,10615.0
2023-11-03 13:50:00,161.87,162.01,161.82,161.83,8856.0,159.2557,159.3934,159.2065,159.2163,8856.0
2023-11-03 14:00:00,161.84,161.85,161.56,161.7,6832.0,159.2261,159.236,158.9507,159.0884,6832.0
2023-11-03 14:10:00,161.67,161.98,161.63,161.95,9647.0,159.0589,159.3639,159.0195,159.3344,9647.0
2023-11-03 14:20:00,161.98,162.18,161.81,162.07,27112.0,159.3639,159.5607,159.1966,159.4524,27112.0
2023-11-03 14:30:00,162.04,162.07,161.76,162.02,31325.0,159.4229,159.4524,159.1474,159.4032,31325.0
2023-11-03 14:40:00,162.03,162.51,161.84,162.28,20516.0,159.4131,159.8853,159.2261,159.659,20516.0
2023-11-03 14:50:00,162.32,162.46,162.3,162.42,8489.0,159.6984,159.8361,159.6787,159.7968,8489.0
2023-11-03 15:00:00,162.44,162.54,162.38,162.44,12669.0,159.8165,159.9148,159.7574,159.8165,12669.0
2023-11-03 15:10:00,162.45,162.49,162.25,162.34,20894.0,159.8263,159.8656,159.6295,159.7181,20894.0
2023-11-03 15:20:00,162.33,162.44,162.2,162.27,16000.0,159.7082,159.8165,159.5803,159.6492,16000.0
2023-11-03 15:30:00,162.23,162.32,162.09,162.28,20043.0,159.6098,159.6984,159.4721,159.659,20043.0
2023-11-03 15:40:00,162.29,162.51,162.19,162.25,30862.0,159.6689,159.8853,159.5705,159.6295,30862.0
2023-11-03 15:50:00,162.23,162.41,162.18,162.19,137285.0,159.6098,159.7869,159.5607,159.5705,137285.0
2023-11-06 09:30:00,170.28,170.92,165.76,166.04,171816.0,167.5298,168.1595,163.0828,163.3583,171816.0
2023-11-06 09:40:00,165.95,165.95,164.1,165.04,32947.0,163.2698,163.2698,161.4496,162.3745,32947.0
2023-11-06 09:50:00,165.14,165.25,164.17,164.43,44926.0,162.4728,162.5811,161.5185,161.7743,44926.0
2023-11-06 10:00:00,164.46,164.73,163.77,163.88,38369.0,161.8038,162.0695,161.125,161.2332,38369.0
2023-11-06 10:10:00,163.89,164.18,163.68,164.18,15616.0,161.243,161.5284,161.0364,161.5284,15616.0
2023-11-06 10:20:00,164.22,164.4,163.9,164.08,18027.0,161.5677,161.7448,161.2529,161.43,18027.0
2023-11-06 10:30:00,164.09,164.27,163.67,164.22,31562.0,161.4398,161.6169,161.0266,161.5677,31562.0
2023-11-06 10:40:00,164.25,165.23,164.15,165.09,66724.0,161.5972,162.5614,161.4988,162.4237,66724.0
2023-11-06 10:50:00,165.04,165.23,164.52,164.83,38795.0,162.3745,162.5614,161.8629,162.1679,38795.0
2023-11-06 11:00:00,164.79,164.79,164.12,164.55,20528.0,162.1285,162.1285,161.4693,161.8924,20528.0
2023-11-06 11:10:00,164.55,164.77,164.3,164.43,14701.0,161.8924,162.1088,161.6464,161.7743,14701.0
2023-11-06 11:20:00,164.48,164.5,164.11,164.15,13522.0,161.8235,161.8432,161.4595,161.4988,13522.0
2023-11-06 11:30:00,164.15,164.32,163.87,163.93,13511.0,161.4988,161.6661,161.2234,161.2824,13511.0
2023-11-06 11:40:00,163.88,163.99,163.64,163.93,15101.0,161.2332,161.3414,160.9971,161.2824,15101.0
2023-11-06 11:50:00,163.98,163.98,163.6,163.65,15689.0,161.3316,161.3316,160.9577,161.0069,15689.0
2023-11-06 12:00:00,163.66,163.75,163.57,163.71,10289.0,161.0168,161.1053,160.9282,161.0659,10289.0
2023-11-06 12:10:00,163.71,163.74,163.45,163.56,14942.0,161.0659,161.0955,160.8101,160.9184,14942.0
2023-11-06 12:20:00,163.56,163.91,163.27,163.4,18690.0,160.9184,161.2627,160.6331,160.761,18690.0
2023-11-06 12:30:00,163.31,163.4,163.11,163.24,10093.0,160.6724,160.761,160.4756,160.6035,10093.0
2023-11-06 12:40:00,163.21,163.61,163.15,163.53,15532.0,160.574,160.9676,160.515,160.8889,15532.0
2023-11-06 12:50:00,163.56,163.83,163.48,163.75,17189.0,160.9184,161.184,160.8397,161.1053,17189.0
2023-11-06 13:00:00,163.75,163.97,163.61,163.68,26556.0,161.1053,161.3217,160.9676,161.0364,26556.0
2023-11-06 13:10:00,163.64,163.64,163.17,163.19,6655.0,160.9971,160.9971,160.5347,160.5543,6655.0
2023-11-06 13:20:00,163.1,163.19,162.94,162.94,15808.0,160.4658,160.5543,160.3084,160.3084,15808.0
2023-11-06 13:30:00,163.02,163.1,162.69,163.06,19324.0,160.3871,160.4658,160.0624,160.4264,19324.0
2023-11-06 13:40:00,163.01,163.09,162.8,162.85,8409.0,160.3772,160.456,160.1706,160.2198,8409.0
2023-11-06 13:50:00,162.82,162.84,162.56,162.63,8190.0,160.1903,160.21,159.9345,160.0034,8190.0
2023-11-06 14:00:00,162.68,162.72,162.41,162.45,9873.0,160.0526,160.0919,159.7869,159.8263,9873.0
2023-11-06 14:10:00,162.39,162.5,162.22,162.24,11322.0,159.7673,159.8755,159.6,159.6197,11322.0
2023-11-06 14:20:00,162.22,162.55,162.22,162.53,13257.0,159.6,159.9247,159.6,159.905,13257.0
2023-11-06 14:30:00,162.49,162.86,162.48,162.78,12463.0,159.8656,160.2297,159.8558,160.151,12463.0
2023-11-06 14:40:00,162.78,162.97,162.52,162.52,11156.0,160.151,160.3379,159.8952,159.8952,11156.0
2023-11-06 14:50:00,162.52,162.84,162.45,162.74,15643.0,159.8952,160.21,159.8263,160.1116,15643.0
2023-11-06 15:00:00,162.73,162.95,162.67,162.8,14973.0,160.1018,160.3182,160.0427,160.1706,14973.0
2023-11-06 15:10:00,162.87,162.97,162.67,162.87,13397.0,160.2395,160.3379,160.0427,160.2395,13397.0
2023-11-06 15:20:00,162.8,162.9,162.68,162.81,16479.0,160.1706,160.269,160.0526,160.1805,16479.0
2023-11-06 15:30:00,162.81,163.05,162.7,162.83,23039.0,160.1805,160.4166,160.0723,160.2002,23039.0
2023-11-06 15:40:00,162.82,162.9,162.39,162.63,54771.0,160.1903,160.269,159.7673,160.0034,54771.0
2023-11-06 15:50:00,162.66,163.28,162.58,163.24,159465.0,160.0329,160.6429,159.9542,160.6035,159465.0
2023-11-07 09:30:00,163.09,164.39,163.07,164.2,53761.0,160.456,161.735,160.4363,161.548,53761.0
2023-11-07 09:40:00,164.18,165.0,163.79,164.84,33830.0,161.5284,162.3351,161.1447,162.1777,33830.0
2023-11-07 09:50:00,164.89,165.36,164.72,164.86,44759.0,162.2269,162.6893,162.0596,162.1974,44759.0
2023-11-07 10:00:00,164.88,165.08,164.68,164.74,19027.0,162.217,162.4138,162.0203,162.0793,19027.0
2023-11-07 10:10:00,164.74,165.57,164.72,165.3,64570.0,162.0793,162.8959,162.0596,162.6303,64570.0
2023-11-07 10:20:00,165.27,165.92,165.2,165.92,22332.0,162.6007,163.2403,162.5319,163.2403,22332.0
2023-11-07 10:30:00,165.93,166.02,165.65,165.99,18845.0,163.2501,163.3386,162.9746,163.3091,18845.0
2023-11-07 10:40:00,165.98,166.04,165.42,165.7,26122.0,163.2993,163.3583,162.7483,163.0238,26122.0
2023-11-07 10:50:00,165.64,165.69,165.27,165.45,32171.0,162.9648,163.014,162.6007,162.7778,32171.0
2023-11-07 11:00:00,165.4,165.64,165.35,165.64,55020.0,162.7286,162.9648,162.6795,162.9648,55020.0
2023-11-07 11:10:00,165.64,165.78,165.5,165.73,33733.0,162.9648,163.1025,162.827,163.0533,33733.0
2023-11-07 11:20:00,165.65,166.12,165.65,165.91,13746.0,162.9746,163.437,162.9746,163.2304,13746.0
2023-11-07 11:30:00,165.88,166.07,165.77,166.07,11130.0,163.2009,163.3878,163.0927,163.3878,11130.0
2023-11-07 11:40:00,166.06,166.06,165.61,165.92,49862.0,163.378,163.378,162.9353,163.2403,49862.0
2023-11-07 11:50:00,165.94,166.08,165.77,165.97,93452.0,163.2599,163.3977,163.0927,163.2894,93452.0
2023-11-07 12:00:00,166.01,166.56,165.95,166.22,32001.0,163.3288,163.8699,163.2698,163.5354,32001.0
2023-11-07 12:10:00,166.19,166.34,165.99,166.03,12111.0,163.5059,163.6535,163.3091,163.3485,12111.0
2023-11-07 12:20:00,166.08,166.09,165.83,165.98,64152.0,163.3977,163.4075,163.1517,163.2993,64152.0
2023-11-07 12:30:00,165.9,166.27,165.83,166.22,22811.0,163.2206,163.5846,163.1517,163.5354,22811.0
2023-11-07 12:40:00,166.15,166.36,165.92,166.08,22349.0,163.4665,163.6731,163.2403,163.3977,22349.0
2023-11-07 12:50:00,166.06,166.21,165.88,166.11,13242.0,163.378,163.5256,163.2009,163.4272,13242.0
2023-11-07 13:00:00,166.13,166.18,166.02,166.14,10290.0,163.4469,163.4961,163.3386,163.4567,10290.0
2023-11-07 13:10:00,166.14,166.23,166.05,166.12,12190.0,163.4567,163.5452,163.3682,163.437,12190.0
2023-11-07 13:20:00,166.19,166.19,166.04,166.13,12119.0,163.5059,163.5059,163.3583,163.4469,12119.0
2023-11-07 13:30:00,166.09,166.16,165.87,166.03,26461.0,163.4075,163.4764,163.1911,163.3485,26461.0
2023-11-07 13:40:00,166.01,166.11,165.97,166.1,8506.0,163.3288,163.4272,163.2894,163.4173,8506.0
2023-11-07 13:50:00,166.07,166.42,165.9,166.32,374095.0,163.3878,163.7322,163.2206,163.6338,374095.0
2023-11-07 14:00:00,166.38,166.61,166.27,166.57,15109.0,163.6928,163.9191,163.5846,163.8798,15109.0
2023-11-07 14:10:00,166.57,166.67,166.53,166.62,24824.0,163.8798,163.9781,163.8404,163.9289,24824.0
2023-11-07 14:20:00,166.62,166.66,166.42,166.52,29641.0,163.9289,163.9683,163.7322,163.8306,29641.0
2023-11-07 14:30:00,166.52,166.6,166.14,166.18,24065.0,163.8306,163.9093,163.4567,163.4961,24065.0
2023-11-07 14:40:00,166.14,166.41,166.08,166.4,39181.0,163.4567,163.7223,163.3977,163.7125,39181.0
2023-11-07 14:50:00,166.39,166.45,166.08,166.24,31779.0,163.7027,163.7617,163.3977,163.5551,31779.0
2023-11-07 15:00:00,166.21,166.54,166.18,166.34,140096.0,163.5256,163.8502,163.4961,163.6535,140096.0
2023-11-07 15:10:00,166.32,166.55,166.27,166.34,37842.0,163.6338,163.8601,163.5846,163.6535,37842.0
2023-11-07 15:20:00,166.34,167.02,166.27,166.94,25235.0,163.6535,164.3225,163.5846,164.2438,25235.0
2023-11-07 15:30:00,166.96,167.39,166.96,167.36,57548.0,164.2635,164.6865,164.2635,164.657,57548.0
2023-11-07 15:40:00,167.36,167.45,167.15,167.21,69890.0,164.657,164.7455,164.4504,164.5094,69890.0
2023-11-07 15:50:00,167.18,167.34,166.84,167.27,256903.0,164.4799,164.6373,164.1454,164.5684,256903.0
2023-11-08 09:30:00,168.83,169.81,167.96,168.57,69842.0,166.1033,167.0674,165.2473,165.8475,69842.0
2023-11-08 09:40:00,168.58,169.18,168.22,169.1,28290.0,165.8573,166.4476,165.5031,166.3689,28290.0
2023-11-08 09:50:00,169.07,169.67,168.33,169.55,32276.0,166.3394,166.9297,165.6113,166.8116,32276.0
2023-11-08 10:00:00,169.64,169.76,169.18,169.33,22101.0,166.9002,167.0182,166.4476,166.5952,22101.0
2023-11-08 10:10:00,169.34,169.44,169.15,169.32,26862.0,166.605,166.7034,166.4181,166.5853,26862.0
2023-11-08 10:20:00,169.29,169.33,168.47,168.47,42626.0,166.5558,166.5952,165.7491,165.7491,42626.0
2023-11-08 10:30:00,168.56,169.03,168.46,169.03,22046.0,165.8376,166.3,165.7392,166.3,22046.0
2023-11-08 10:40:00,169.03,169.32,168.81,169.25,32878.0,166.3,166.5853,166.0836,166.5165,32878.0
2023-11-08 10:50:00,169.3,169.38,168.92,169.19,44232.0,166.5657,166.6444,166.1918,166.4574,44232.0
2023-11-08 11:00:00,169.22,169.36,169.0,169.33,23340.0,166.487,166.6247,166.2705,166.5952,23340.0
2023-11-08 11:10:00,169.37,169.43,169.0,169.34,32242.0,166.6345,166.6936,166.2705,166.605,32242.0
2023-11-08 11:20:00,169.36,169.36,168.95,169.29,35018.0,166.6247,166.6247,166.2213,166.5558,35018.0
2023-11-08 11:30:00,169.25,169.26,168.84,169.12,50569.0,166.5165,166.5263,166.1131,166.3886,50569.0
2023-11-08 11:40:00,169.08,169.66,169.05,169.55,38877.0,166.3492,166.9198,166.3197,166.8116,38877.0
2023-11-08 11:50:00,169.53,169.81,169.44,169.77,36021.0,166.7919,167.0674,166.7034,167.0281,36021.0
2023-11-08 12:00:00,169.8,169.81,169.25,169.41,65044.0,167.0576,167.0674,166.5165,166.6739,65044.0
2023-11-08 12:10:00,169.33,169.87,169.14,169.71,48301.0,166.5952,167.1265,166.4082,166.969,48301.0
2023-11-08 12:20:00,169.67,169.89,169.44,169.68,67124.0,166.9297,167.1461,166.7034,166.9395,67124.0
2023-11-08 12:30:00,169.7,170.15,169.47,170.05,41428.0,166.9592,167.4019,166.7329,167.3035,41428.0
2023-11-08 12:40:00,170.03,170.26,170.0,170.13,24945.0,167.2839,167.5102,167.2544,167.3823,24945.0
2023-11-08 12:50:00,170.2,170.61,170.09,170.53,35828.0,167.4511,167.8545,167.3429,167.7758,35828.0
2023-11-08 13:00:00,170.56,170.78,170.46,170.76,29503.0,167.8053,168.0218,167.7069,168.0021,29503.0
2023-11-08 13:10:00,170.71,170.79,170.48,170.49,30111.0,167.9529,168.0316,167.7266,167.7364,30111.0
2023-11-08 13:20:00,170.57,170.6,170.19,170.51,16932.0,167.8151,167.8447,167.4413,167.7561,16932.0
2023-11-08 13:30:00,170.45,170.58,170.02,170.11,23428.0,167.6971,167.825,167.274,167.3626,23428.0
2023-11-08 13:40:00,170.11,170.32,170.0,170.32,18471.0,167.3626,167.5692,167.2544,167.5692,18471.0
2023-11-08 13:50:00,170.34,170.52,170.28,170.46,26413.0,167.5889,167.766,167.5298,167.7069,26413.0
2023-11-08 14:00:00,170.46,170.47,170.11,170.42,20904.0,167.7069,167.7168,167.3626,167.6676,20904.0
2023-11-08 14:10:00,170.32,170.53,170.3,170.48,25843.0,167.5692,167.7758,167.5495,167.7266,25843.0
2023-11-08 14:20:00,170.45,170.56,170.37,170.38,23417.0,167.6971,167.8053,167.6184,167.6282,23417.0
2023-11-08 14:30:00,170.38,170.48,170.19,170.35,14304.0,167.6282,167.7266,167.4413,167.5987,14304.0
2023-11-08 14:40:00,170.35,170.42,170.15,170.41,13117.0,167.5987,167.6676,167.4019,167.6577,13117.0
2023-11-08 14:50:00,170.39,170.64,170.37,170.48,32676.0,167.6381,167.884,167.6184,167.7266,32676.0
2023-11-08 15:00:00,170.47,170.65,170.45,170.65,26597.0,167.7168,167.8939,167.6971,167.8939,26597.0
2023-11-08 15:10:00,170.65,170.92,170.63,170.86,53275.0,167.8939,168.1595,167.8742,168.1005,53275.0
2023-11-08 15:20:00,170.84,171.13,170.8,171.06,63645.0,168.0808,168.3661,168.0414,168.2972,63645.0
2023-11-08 15:30:00,171.06,171.45,170.89,171.39,93226.0,168.2972,168.6809,168.13,168.6219,93226.0
2023-11-08 15:40:00,171.4,171.72,171.19,171.41,120141.0,168.6317,168.9466,168.4251,168.6416,120141.0
2023-11-08 15:50:00,171.5,171.6,170.85,170.91,416496.0,168.7301,168.8285,168.0906,168.1497,416496.0
2023-11-09 09:30:00,170.97,172.0,170.55,171.62,58216.0,168.2087,169.2221,167.7955,168.8482,58216.0
2023-11-09 09:40:00,171.76,173.46,171.74,172.75,79852.0,168.9859,170.6585,168.9663,169.9599,79852.0
2023-11-09 09:50:00,172.72,173.17,172.16,172.79,50925.0,169.9304,170.3732,169.3795,169.9993,50925.0
2023-11-09 10:00:00,172.93,173.56,172.68,173.24,54280.0,170.137,170.7569,169.8911,170.442,54280.0
2023-11-09 10:10:00,173.18,173.2,172.5,172.53,72417.0,170.383,170.4027,169.714,169.7435,72417.0
2023-11-09 10:20:00,172.53,172.74,171.74,172.06,76892.0,169.7435,169.9501,168.9663,169.2811,76892.0
2023-11-09 10:30:00,172.09,172.24,171.05,171.4,53327.0,169.3106,169.4582,168.2874,168.6317,53327.0
2023-11-09 10:40:00,171.39,171.47,170.96,171.3,65532.0,168.6219,168.7006,168.1989,168.5334,65532.0
2023-11-09 10:50:00,171.3,171.78,171.15,171.76,88742.0,168.5334,169.0056,168.3858,168.9859,88742.0
2023-11-09 11:00:00,171.76,172.22,171.54,172.15,43717.0,168.9859,169.4385,168.7695,169.3696,43717.0
2023-11-09 11:10:00,172.15,172.36,171.95,172.26,34110.0,169.3696,169.5762,169.1729,169.4779,34110.0
2023-11-09 11:20:00,172.26,172.38,172.06,172.37,22573.0,169.4779,169.5959,169.2811,169.5861,22573.0
2023-11-09 11:30:00,172.39,172.71,172.21,172.25,56415.0,169.6058,169.9206,169.4287,169.468,56415.0
2023-11-09 11:40:00,172.24,172.59,172.04,172.43,38778.0,169.4582,169.8025,169.2614,169.6451,38778.0
2023-11-09 11:50:00,172.42,172.54,172.23,172.48,30632.0,169.6353,169.7533,169.4483,169.6943,30632.0
2023-11-09 12:00:00,172.46,172.65,172.24,172.33,29068.0,169.6746,169.8616,169.4582,169.5467,29068.0
2023-11-09 12:10:00,172.28,172.4,172.08,172.21,28578.0,169.4975,169.6156,169.3008,169.4287,28578.0
2023-11-09 12:20:00,172.14,172.17,171.61,171.89,31397.0,169.3598,169.3893,168.8384,169.1138,31397.0
2023-11-09 12:30:00,171.88,172.13,171.77,172.05,28585.0,169.104,169.35,168.9958,169.2712,28585.0
2023-11-09 12:40:00,172.03,172.52,172.03,172.45,21954.0,169.2516,169.7337,169.2516,169.6648,21954.0
2023-11-09 12:50:00,172.4,172.53,172.26,172.51,23056.0,169.6156,169.7435,169.4779,169.7238,23056.0
2023-11-09 13:00:00,172.44,172.58,171.76,172.04,50270.0,169.6549,169.7927,168.9859,169.2614,50270.0
2023-11-09 13:10:00,171.98,172.69,171.98,172.25,26846.0,169.2024,169.9009,169.2024,169.468,26846.0
2023-11-09 13:20:00,172.26,172.46,172.17,172.41,25419.0,169.4779,169.6746,169.3893,169.6254,25419.0
2023-11-09 13:30:00,172.36,172.44,172.15,172.28,30980.0,169.5762,169.6549,169.3696,169.4975,30980.0
2023-11-09 13:40:00,172.26,172.28,171.97,172.02,74406.0,169.4779,169.4975,169.1925,169.2417,74406.0
2023-11-09 13:50:00,172.03,172.11,171.92,172.01,58355.0,169.2516,169.3303,169.1433,169.2319,58355.0
2023-11-09 14:00:00,172.01,172.08,171.69,171.94,89788.0,169.2319,169.3008,168.9171,169.163,89788.0
2023-11-09 14:10:00,171.94,172.05,171.71,171.73,58241.0,169.163,169.2712,168.9367,168.9564,58241.0
2023-11-09 14:20:00,171.73,172.04,171.51,172.01,89840.0,168.9564,169.2614,168.74,169.2319,89840.0
2023-11-09 14:30:00,171.99,172.06,171.45,171.49,78293.0,169.2122,169.2811,168.6809,168.7203,78293.0
2023-11-09 14:40:00,171.53,171.6,171.31,171.58,45619.0,168.7596,168.8285,168.5432,168.8088,45619.0
2023-11-09 14:50:00,171.54,171.69,171.34,171.41,73744.0,168.7695,168.9171,168.5727,168.6416,73744.0
2023-11-09 15:00:00,171.42,171.69,171.35,171.62,56025.0,168.6514,168.9171,168.5826,168.8482,56025.0
2023-11-09 15:10:00,171.61,171.77,171.4,171.52,31667.0,168.8384,168.9958,168.6317,168.7498,31667.0
2023-11-09 15:20:00,171.5,171.58,171.07,171.11,26812.0,168.7301,168.8088,168.3071,168.3464,26812.0
2023-11-09 15:30:00,171.16,171.39,171.03,171.05,41576.0,168.3956,168.6219,168.2677,168.2874,41576.0
2023-11-09 15:40:00,171.02,171.22,170.96,171.0,55697.0,168.2579,168.4547,168.1989,168.2382,55697.0
2023-11-09 15:50:00,171.02,171.28,170.62,170.69,228125.0,168.2579,168.5137,167.8643,167.9332,228125.0
2023-11-10 09:30:00,170.51,170.51,167.28,168.18,70838.0,167.7561,167.7561,164.5783,165.4637,70838.0
2023-11-10 09:40:00,168.18,168.63,167.44,167.46,21546.0,165.4637,165.9065,164.7357,164.7554,21546.0
2023-11-10 09:50:00,167.46,167.88,166.23,167.03,44241.0,164.7554,165.1686,163.5452,164.3323,44241.0
2023-11-10 10:00:00,167.28,167.72,166.68,167.51,38882.0,164.5783,165.0112,163.988,164.8046,38882.0
2023-11-10 10:10:00,167.5,168.28,167.35,168.15,30329.0,164.7947,165.5621,164.6472,165.4342,30329.0
2023-11-10 10:20:00,168.18,168.35,167.75,167.83,20852.0,165.4637,165.631,165.0407,165.1194,20852.0
2023-11-10 10:30:00,167.9,168.18,167.59,167.66,28648.0,165.1883,165.4637,164.8833,164.9521,28648.0
2023-11-10 10:40:00,167.63,168.0,167.42,167.93,24628.0,164.9226,165.2867,164.716,165.2178,24628.0
2023-11-10 10:50:00,168.0,168.22,167.77,167.99,23899.0,165.2867,165.5031,165.0604,165.2768,23899.0
2023-11-10 11:00:00,168.17,168.27,167.86,168.24,15547.0,165.4539,165.5523,165.1489,165.5228,15547.0
2023-11-10 11:10:00,168.1,168.27,167.87,167.88,14594.0,165.385,165.5523,165.1588,165.1686,14594.0
2023-11-10 11:20:00,167.92,168.12,167.71,168.07,21196.0,165.2079,165.4047,165.0013,165.3555,21196.0
2023-11-10 11:30:00,168.07,168.23,167.67,167.94,19037.0,165.3555,165.5129,164.962,165.2276,19037.0
2023-11-10 11:40:00,167.91,168.11,167.76,167.79,22567.0,165.1981,165.3949,165.0505,165.08,22567.0
2023-11-10 11:50:00,167.72,168.3,167.71,168.27,19109.0,165.0112,165.5818,165.0013,165.5523,19109.0
2023-11-10 12:00:00,168.32,168.33,168.08,168.16,10678.0,165.6015,165.6113,165.3654,165.4441,10678.0
2023-11-10 12:10:00,168.16,168.25,168.06,168.12,9223.0,165.4441,165.5326,165.3457,165.4047,9223.0
2023-11-10 12:20:00,168.09,168.27,168.07,168.17,13929.0,165.3752,165.5523,165.3555,165.4539,13929.0
2023-11-10 12:30:00,168.17,168.78,168.14,168.7,22706.0,165.4539,166.0541,165.4244,165.9754,22706.0
2023-11-10 12:40:00,168.66,168.75,168.46,168.73,18644.0,165.936,166.0245,165.7392,166.0049,18644.0
2023-11-10 12:50:00,168.72,169.02,168.67,168.74,14531.0,165.995,166.2902,165.9458,166.0147,14531.0
2023-11-10 13:00:00,168.75,168.84,168.62,168.7,13868.0,166.0245,166.1131,165.8966,165.9754,13868.0
2023-11-10 13:10:00,168.69,168.95,168.43,168.94,17043.0,165.9655,166.2213,165.7097,166.2115,17043.0
2023-11-10 13:20:00,168.96,169.19,168.88,168.94,18265.0,166.2312,166.4574,166.1524,166.2115,18265.0
2023-11-10 13:30:00,169.0,169.2,168.97,169.03,13989.0,166.2705,166.4673,166.241,166.3,13989.0
2023-11-10 13:40:00,169.06,169.27,168.97,169.24,16382.0,166.3295,166.5361,166.241,166.5066,16382.0
2023-11-10 13:50:00,169.23,169.39,169.16,169.3,12841.0,166.4968,166.6542,166.4279,166.5657,12841.0
2023-11-10 14:00:00,169.36,169.66,169.25,169.66,18896.0,166.6247,166.9198,166.5165,166.9198,18896.0
2023-11-10 14:10:00,169.6,169.98,169.49,169.58,24272.0,166.8608,167.2347,166.7526,166.8411,24272.0
2023-11-10 14:20:00,169.5,169.54,169.21,169.43,13736.0,166.7624,166.8018,166.4771,166.6936,13736.0
2023-11-10 14:30:00,169.49,169.58,169.35,169.53,15386.0,166.7526,166.8411,166.6149,166.7919,15386.0
2023-11-10 14:40:00,169.55,169.55,169.36,169.4,11525.0,166.8116,166.8116,166.6247,166.664,11525.0
2023-11-10 14:50:00,169.4,169.48,169.12,169.2,11279.0,166.664,166.7428,166.3886,166.4673,11279.0
2023-11-10 15:00:00,169.16,169.37,169.16,169.34,17134.0,166.4279,166.6345,166.4279,166.605,17134.0
2023-11-10 15:10:00,169.41,169.52,169.34,169.45,17823.0,166.6739,166.7821,166.605,166.7132,17823.0
2023-11-10 15:20:00,169.46,169.62,169.35,169.61,28367.0,166.7231,166.8805,166.6149,166.8707,28367.0
2023-11-10 15:30:00,169.74,169.77,169.35,169.37,23982.0,166.9986,167.0281,166.6149,166.6345,23982.0
2023-11-10 15:40:00,169.37,169.68,169.26,169.28,46199.0,166.6345,166.9395,166.5263,166.546,46199.0
2023-11-10 15:50:00,169.39,169.81,169.18,169.39,168767.0,166.6542,167.0674,166.4476,166.6542,168767.0
2023-11-13 09:30:00,168.68,169.61,168.4,169.06,29645.0,165.9557,166.8707,165.6802,166.3295,29645.0
2023-11-13 09:40:00,168.77,169.14,168.68,168.97,10870.0,166.0442,166.4082,165.9557,166.241,10870.0
2023-11-13 09:50:00,168.97,169.54,168.58,168.67,14764.0,166.241,166.8018,165.8573,165.9458,14764.0
2023-11-13 10:00:00,168.77,168.77,167.91,167.91,22771.0,166.0442,166.0442,165.1981,165.1981,22771.0
2023-11-13 10:10:00,167.88,168.13,167.57,167.89,18204.0,165.1686,165.4146,164.8636,165.1784,18204.0
2023-11-13 10:20:00,167.79,168.22,167.67,168.16,35814.0,165.08,165.5031,164.962,165.4441,35814.0
2023-11-13 10:30:00,168.16,168.6,168.16,168.46,20946.0,165.4441,165.877,165.4441,165.7392,20946.0
2023-11-13 10:40:00,168.33,168.79,168.3,168.51,16696.0,165.6113,166.0639,165.5818,165.7884,16696.0
2023-11-13 10:50:00,168.55,168.67,168.53,168.62,14990.0,165.8278,165.9458,165.8081,165.8966,14990.0
2023-11-13 11:00:00,168.68,168.95,168.6,168.78,13981.0,165.9557,166.2213,165.877,166.0541,13981.0
2023-11-13 11:10:00,168.7,169.05,168.7,169.0,12426.0,165.9754,166.3197,165.9754,166.2705,12426.0
2023-11-13 11:20:00,169.01,169.02,168.82,168.99,10438.0,166.2803,166.2902,166.0934,166.2607,10438.0
2023-11-13 11:30:00,168.89,169.01,168.67,168.96,21375.0,166.1623,166.2803,165.9458,166.2312,21375.0
2023-11-13 11:40:00,168.88,169.55,168.86,169.37,9881.0,166.1524,166.8116,166.1328,166.6345,9881.0
2023-11-13 11:50:00,169.37,169.41,169.07,169.22,12993.0,166.6345,166.6739,166.3394,166.487,12993.0
2023-11-13 12:00:00,169.21,169.52,169.21,169.31,9417.0,166.4771,166.7821,166.4771,166.5755,9417.0
2023-11-13 12:10:00,169.28,169.34,168.98,169.3,6610.0,166.546,166.605,166.2508,166.5657,6610.0
2023-11-13 12:20:00,169.24,169.42,169.13,169.13,12156.0,166.5066,166.6837,166.3984,166.3984,12156.0
2023-11-13 12:30:00,169.14,169.3,168.97,169.2,16274.0,166.4082,166.5657,166.241,166.4673,16274.0
2023-11-13 12:40:00,169.19,169.29,168.98,168.98,15367.0,166.4574,166.5558,166.2508,166.2508,15367.0
2023-11-13 12:50:00,169.04,169.15,168.83,169.14,14543.0,166.3099,166.4181,166.1033,166.4082,14543.0
2023-11-13 13:00:00,169.1,169.14,168.97,169.07,9350.0,166.3689,166.4082,166.241,166.3394,9350.0
2023-11-13 13:10:00,169.07,169.27,169.05,169.21,7780.0,166.3394,166.5361,166.3197,166.4771,7780.0
2023-11-13 13:20:00,169.21,169.3,168.97,169.03,18402.0,166.4771,166.5657,166.241,166.3,18402.0
2023-11-13 13:30:00,169.04,169.16,168.96,169.11,10794.0,166.3099,166.4279,166.2312,166.3787,10794.0
2023-11-13 13:40:00,169.1,169.51,169.07,169.28,11713.0,166.3689,166.7723,166.3394,166.546,11713.0
2023-11-13 13:50:00,169.34,169.56,169.31,169.31,23917.0,166.605,166.8215,166.5755,166.5755,23917.0
2023-11-13 14:00:00,169.31,169.41,169.09,169.28,13423.0,166.5755,166.6739,166.3591,166.546,13423.0
2023-11-13 14:10:00,169.25,169.29,168.97,169.04,15240.0,166.5165,166.5558,166.241,166.3099,15240.0
2023-11-13 14:20:00,168.97,169.14,168.93,169.05,15661.0,166.241,166.4082,166.2016,166.3197,15661.0
2023-11-13 14:30:00,169.06,169.25,168.99,169.25,27258.0,166.3295,166.5165,166.2607,166.5165,27258.0
2023-11-13 14:40:00,169.24,169.37,169.14,169.23,14842.0,166.5066,166.6345,166.4082,166.4968,14842.0
2023-11-13 14:50:00,169.23,169.23,169.06,169.13,13443.0,166.4968,166.4968,166.3295,166.3984,13443.0
2023-11-13 15:00:00,169.13,169.43,169.09,169.43,15543.0,166.3984,166.6936,166.3591,166.6936,15543.0
2023-11-13 15:10:00,169.43,169.47,169.26,169.47,18789.0,166.6936,166.7329,166.5263,166.7329,18789.0
2023-11-13 15:20:00,169.47,169.5,169.24,169.34,17776.0,166.7329,166.7624,166.5066,166.605,17776.0
2023-11-13 15:30:00,169.34,169.39,169.06,169.16,20954.0,166.605,166.6542,166.3295,166.4279,20954.0
2023-11-13 15:40:00,169.15,169.34,169.0,169.03,38482.0,166.4181,166.605,166.2705,166.3,38482.0
2023-11-13 15:50:00,169.08,169.09,168.79,168.83,115922.0,166.3492,166.3591,166.0639,166.1033,115922.0
2023-11-14 09:30:00,171.41,172.81,171.35,172.39,40535.0,168.6416,170.019,168.5826,169.6058,40535.0
2023-11-14 09:40:00,172.44,173.53,171.85,173.15,26601.0,169.6549,170.7273,169.0745,170.3535,26601.0
2023-11-14 09:50:00,172.83,174.2,172.72,173.92,20308.0,170.0386,171.3865,169.9304,171.111,20308.0
2023-11-14 10:00:00,173.79,174.21,173.42,173.65,28883.0,170.9831,171.3964,170.6191,170.8454,28883.0
2023-11-14 10:10:00,173.59,174.29,173.49,174.16,10602.0,170.7864,171.4751,170.688,171.3472,10602.0
2023-11-14 10:20:00,174.12,174.26,173.78,174.26,10106.0,171.3078,171.4456,170.9733,171.4456,10106.0
2023-11-14 10:30:00,174.2,174.72,174.17,174.58,11637.0,171.3865,171.8981,171.357,171.7604,11637.0
2023-11-14 10:40:00,174.57,174.62,174.16,174.37,20383.0,171.7505,171.7997,171.3472,171.5538,20383.0
2023-11-14 10:50:00,174.4,174.65,174.08,174.64,27422.0,171.5833,171.8293,171.2685,171.8194,27422.0
2023-11-14 11:00:00,174.68,174.81,174.51,174.71,12615.0,171.8588,171.9867,171.6915,171.8883,12615.0
2023-11-14 11:10:00,174.66,174.88,174.52,174.72,24401.0,171.8391,172.0555,171.7014,171.8981,24401.0
2023-11-14 11:20:00,174.72,175.0,174.6,174.99,21389.0,171.8981,172.1736,171.7801,172.1638,21389.0
2023-11-14 11:30:00,175.04,175.09,174.83,175.09,21740.0,172.213,172.2621,172.0063,172.2621,21740.0
2023-11-14 11:40:00,175.12,175.24,174.72,174.72,13493.0,172.2917,172.4097,171.8981,171.8981,13493.0
2023-11-14 11:50:00,174.7,174.73,174.27,174.39,14186.0,171.8784,171.908,171.4554,171.5735,14186.0
2023-11-14 12:00:00,174.34,174.46,173.88,173.88,31669.0,171.5243,171.6423,171.0717,171.0717,31669.0
2023-11-14 12:10:00,173.93,174.03,173.84,173.84,7182.0,171.1209,171.2193,171.0323,171.0323,7182.0
2023-11-14 12:20:00,173.92,174.04,173.76,174.0,7679.0,171.111,171.2291,170.9536,171.1898,7679.0
2023-11-14 12:30:00,174.0,174.05,173.91,174.0,7243.0,171.1898,171.2389,171.1012,171.1898,7243.0
2023-11-14 12:40:00,173.96,174.04,173.74,173.83,4451.0,171.1504,171.2291,170.934,171.0225,4451.0
2023-11-14 12:50:00,173.78,173.87,173.74,173.86,7878.0,170.9733,171.0619,170.934,171.052,7878.0
2023-11-14 13:00:00,173.76,173.84,173.66,173.79,7373.0,170.9536,171.0323,170.8552,170.9831,7373.0
2023-11-14 13:10:00,173.71,173.74,173.38,173.47,7963.0,170.9044,170.934,170.5798,170.6683,7963.0
2023-11-14 13:20:00,173.41,173.55,173.31,173.44,6060.0,170.6093,170.747,170.5109,170.6388,6060.0
2023-11-14 13:30:00,173.49,173.6,173.43,173.59,3451.0,170.688,170.7962,170.629,170.7864,3451.0
2023-11-14 13:40:00,173.63,173.82,173.62,173.67,6710.0,170.8257,171.0127,170.8159,170.8651,6710.0
2023-11-14 13:50:00,173.68,173.78,173.34,173.4,8751.0,170.8749,170.9733,170.5404,170.5994,8751.0
2023-11-14 14:00:00,173.35,173.47,173.16,173.3,4442.0,170.5503,170.6683,170.3633,170.5011,4442.0
2023-11-14 14:10:00,173.34,173.5,173.2,173.39,9108.0,170.5404,170.6978,170.4027,170.5896,9108.0
2023-11-14 14:20:00,173.39,173.5,173.26,173.34,10942.0,170.5896,170.6978,170.4617,170.5404,10942.0
2023-11-14 14:30:00,173.36,173.6,173.35,173.55,8471.0,170.5601,170.7962,170.5503,170.747,8471.0
2023-11-14 14:40:00,173.56,173.68,173.36,173.44,25989.0,170.7569,170.8749,170.5601,170.6388,25989.0
2023-11-14 14:50:00,173.48,173.76,173.46,173.6,15058.0,170.6782,170.9536,170.6585,170.7962,15058.0
2023-11-14 15:00:00,173.64,173.68,173.43,173.66,8931.0,170.8356,170.8749,170.629,170.8552,8931.0
2023-11-14 15:10:00,173.62,173.8,173.61,173.63,12961.0,170.8159,170.993,170.8061,170.8257,12961.0
2023-11-14 15:20:00,173.58,173.63,173.41,173.52,10689.0,170.7765,170.8257,170.6093,170.7175,10689.0
2023-11-14 15:30:00,173.53,173.55,173.14,173.29,18296.0,170.7273,170.747,170.3436,170.4912,18296.0
2023-11-14 15:40:00,173.29,173.45,172.99,173.02,23848.0,170.4912,170.6486,170.1961,170.2256,23848.0
2023-11-14 15:50:00,172.75,173.04,172.4,172.61,124210.0,169.9599,170.2453,169.6156,169.8222,124210.0
2023-11-15 09:30:00,172.49,174.34,172.48,174.21,51993.0,169.7041,171.5243,169.6943,171.3964,51993.0
2023-11-15 09:40:00,174.27,175.15,174.12,174.5,34969.0,171.4554,172.3212,171.3078,171.6817,34969.0
2023-11-15 09:50:00,174.49,174.51,173.85,173.87,19328.0,171.6718,171.6915,171.0422,171.0619,19328.0
2023-11-15 10:00:00,173.87,173.93,173.57,173.9,30039.0,171.0619,171.1209,170.7667,171.0914,30039.0
2023-11-15 10:10:00,173.9,174.96,173.9,174.77,16357.0,171.0914,172.1342,171.0914,171.9473,16357.0
2023-11-15 10:20:00,174.79,175.32,174.64,175.0,23603.0,171.967,172.4884,171.8194,172.1736,23603.0
2023-11-15 10:30:00,175.0,175.25,174.97,175.23,15959.0,172.1736,172.4196,172.1441,172.3999,15959.0
2023-11-15 10:40:00,175.26,175.3,174.64,174.98,23396.0,172.4294,172.4688,171.8194,172.1539,23396.0
2023-11-15 10:50:00,174.92,174.93,174.64,174.65,16678.0,172.0949,172.1047,171.8194,171.8293,16678.0
2023-11-15 11:00:00,174.59,175.26,174.55,175.1,25610.0,171.7702,172.4294,171.7309,172.272,25610.0
2023-11-15 11:10:00,175.04,175.06,174.49,174.59,11896.0,172.213,172.2326,171.6718,171.7702,11896.0
2023-11-15 11:20:00,174.63,174.69,174.28,174.37,12946.0,171.8096,171.8686,171.4652,171.5538,12946.0
2023-11-15 11:30:00,174.4,174.5,174.2,174.4,11941.0,171.5833,171.6817,171.3865,171.5833,11941.0
2023-11-15 11:40:00,174.4,174.4,174.1,174.21,15311.0,171.5833,171.5833,171.2881,171.3964,15311.0
2023-11-15 11:50:00,174.24,174.25,174.09,174.17,14599.0,171.4259,171.4357,171.2783,171.357,14599.0
2023-11-15 12:00:00,174.25,174.32,173.8,173.83,11908.0,171.4357,171.5046,170.993,171.0225,11908.0
2023-11-15 12:10:00,173.88,173.97,173.69,173.97,8584.0,171.0717,171.1602,170.8848,171.1602,8584.0
2023-11-15 12:20:00,174.05,174.29,174.02,174.22,11599.0,171.2389,171.4751,171.2094,171.4062,11599.0
2023-11-15 12:30:00,174.27,174.4,174.13,174.28,10128.0,171.4554,171.5833,171.3177,171.4652,10128.0
2023-11-15 12:40:00,174.32,174.36,174.12,174.34,9168.0,171.5046,171.5439,171.3078,171.5243,9168.0
2023-11-15 12:50:00,174.33,174.33,174.0,174.16,12201.0,171.5144,171.5144,171.1898,171.3472,12201.0
2023-11-15 13:00:00,174.19,174.31,174.03,174.13,6990.0,171.3767,171.4947,171.2193,171.3177,6990.0
2023-11-15 13:10:00,174.15,174.82,174.14,174.81,16595.0,171.3373,171.9965,171.3275,171.9867,16595.0
2023-11-15 13:20:00,174.84,175.0,174.47,174.66,12890.0,172.0162,172.1736,171.6522,171.8391,12890.0
2023-11-15 13:30:00,174.58,174.86,174.52,174.7,10297.0,171.7604,172.0359,171.7014,171.8784,10297.0
2023-11-15 13:40:00,174.75,174.97,174.64,174.97,11696.0,171.9276,172.1441,171.8194,172.1441,11696.0
2023-11-15 13:50:00,174.93,175.13,174.92,175.13,16802.0,172.1047,172.3015,172.0949,172.3015,16802.0
2023-11-15 14:00:00,175.2,175.51,175.2,175.5,24725.0,172.3704,172.6754,172.3704,172.6655,24725.0
2023-11-15 14:10:00,175.5,175.65,175.24,175.41,24304.0,172.6655,172.8131,172.4097,172.577,24304.0
2023-11-15 14:20:00,175.4,175.53,175.08,175.13,22729.0,172.5671,172.695,172.2523,172.3015,22729.0
2023-11-15 14:30:00,175.09,175.28,174.84,175.27,20399.0,172.2621,172.4491,172.0162,172.4392,20399.0
2023-11-15 14:40:00,175.27,175.51,174.96,174.97,27671.0,172.4392,172.6754,172.1342,172.1441,27671.0
2023-11-15 14:50:00,174.96,175.31,174.84,175.25,23147.0,172.1342,172.4786,172.0162,172.4196,23147.0
2023-11-15 15:00:00,175.25,175.51,175.22,175.38,34247.0,172.4196,172.6754,172.39,172.5475,34247.0
2023-11-15 15:10:00,175.39,175.5,175.09,175.13,18936.0,172.5573,172.6655,172.2621,172.3015,18936.0
2023-11-15 15:20:00,175.05,175.22,175.04,175.19,15872.0,172.2228,172.39,172.213,172.3605,15872.0
2023-11-15 15:30:00,175.21,175.26,175.04,175.13,22132.0,172.3802,172.4294,172.213,172.3015,22132.0
2023-11-15 15:40:00,175.13,175.14,174.86,174.97,70910.0,172.3015,172.3113,172.0359,172.1441,70910.0
2023-11-15 15:50:00,174.95,175.1,174.56,174.63,175173.0,172.1244,172.272,171.7407,171.8096,175173.0
2023-11-16 09:30:00,175.03,175.94,173.8,175.19,27198.0,172.2031,173.0984,170.993,172.3605,27198.0
2023-11-16 09:40:00,175.2,176.27,175.19,176.05,16777.0,172.3704,173.4231,172.3605,173.2066,16777.0
2023-11-16 09:50:00,176.36,176.44,175.92,176.06,16031.0,173.5116,173.5903,173.0787,173.2165,16031.0
2023-11-16 10:00:00,176.09,176.59,176.0,176.22,16856.0,173.246,173.7379,173.1575,173.3739,16856.0
2023-11-16 10:10:00,176.26,176.42,176.07,176.33,11799.0,173.4133,173.5707,173.2263,173.4821,11799.0
2023-11-16 10:20:00,176.31,176.31,175.66,175.79,19665.0,173.4624,173.4624,172.8229,172.9508,19665.0
2023-11-16 10:30:00,175.88,175.88,175.38,175.75,14490.0,173.0394,173.0394,172.5475,172.9115,14490.0
2023-11-16 10:40:00,175.68,175.9,175.51,175.72,9517.0,172.8426,173.0591,172.6754,172.882,9517.0
2023-11-16 10:50:00,175.73,175.83,175.27,175.37,15659.0,172.8918,172.9902,172.4392,172.5376,15659.0
2023-11-16 11:00:00,175.3,175.5,175.28,175.42,7468.0,172.4688,172.6655,172.4491,172.5868,7468.0
2023-11-16 11:10:00,175.44,175.55,175.17,175.45,14608.0,172.6065,172.7147,172.3409,172.6163,14608.0
2023-11-16 11:20:00,175.52,175.9,175.45,175.81,15394.0,172.6852,173.0591,172.6163,172.9705,15394.0
2023-11-16 11:30:00,175.81,176.13,175.8,176.11,21991.0,172.9705,173.2854,172.9607,173.2657,21991.0
2023-11-16 11:40:00,176.14,176.26,176.08,176.2,27850.0,173.2952,173.4133,173.2362,173.3542,27850.0
2023-11-16 11:50:00,176.22,176.42,175.7,175.88,15405.0,173.3739,173.5707,172.8623,173.0394,15405.0
2023-11-16 12:00:00,175.89,175.92,175.53,175.66,6795.0,173.0492,173.0787,172.695,172.8229,6795.0
2023-11-16 12:10:00,175.67,175.68,175.33,175.63,10422.0,172.8328,172.8426,172.4983,172.7934,10422.0
2023-11-16 12:20:00,175.66,175.7,175.34,175.45,9396.0,172.8229,172.8623,172.5081,172.6163,9396.0
2023-11-16 12:30:00,175.43,175.53,175.26,175.48,6108.0,172.5967,172.695,172.4294,172.6458,6108.0
2023-11-16 12:40:00,175.46,175.68,175.42,175.55,9377.0,172.6262,172.8426,172.5868,172.7147,9377.0
2023-11-16 12:50:00,175.5,175.54,175.18,175.36,6497.0,172.6655,172.7049,172.3507,172.5278,6497.0
2023-11-16 13:00:00,175.34,175.34,175.07,175.16,4977.0,172.5081,172.5081,172.2425,172.331,4977.0
2023-11-16 13:10:00,175.1,175.42,175.0,175.24,17884.0,172.272,172.5868,172.1736,172.4097,17884.0
2023-11-16 13:20:00,175.21,175.39,175.16,175.26,11398.0,172.3802,172.5573,172.331,172.4294,11398.0
2023-11-16 13:30:00,175.24,175.25,174.95,175.17,10184.0,172.4097,172.4196,172.1244,172.3409,10184.0
2023-11-16 13:40:00,175.22,175.33,175.09,175.15,5434.0,172.39,172.4983,172.2621,172.3212,5434.0
2023-11-16 13:50:00,175.14,175.56,175.12,175.53,6545.0,172.3113,172.7246,172.2917,172.695,6545.0
2023-11-16 14:00:00,175.52,175.59,175.29,175.33,13107.0,172.6852,172.7541,172.4589,172.4983,13107.0
2023-11-16 14:10:00,175.3,175.71,175.27,175.71,18887.0,172.4688,172.8721,172.4392,172.8721,18887.0
2023-11-16 14:20:00,175.72,175.76,175.6,175.7,11580.0,172.882,172.9213,172.7639,172.8623,11580.0
2023-11-16 14:30:00,175.75,175.98,175.69,175.86,11453.0,172.9115,173.1378,172.8525,173.0197,11453.0
2023-11-16 14:40:00,175.86,176.35,175.8,176.35,16432.0,173.0197,173.5018,172.9607,173.5018,16432.0
2023-11-16 14:50:00,176.37,176.73,176.28,176.51,45317.0,173.5215,173.8757,173.4329,173.6592,45317.0
2023-11-16 15:00:00,176.54,176.62,176.47,176.5,27699.0,173.6887,173.7674,173.6199,173.6494,27699.0
2023-11-16 15:10:00,176.5,176.65,176.41,176.49,24567.0,173.6494,173.797,173.5608,173.6395,24567.0
2023-11-16 15:20:00,176.49,176.63,176.28,176.63,24604.0,173.6395,173.7773,173.4329,173.7773,24604.0
2023-11-16 15:30:00,176.63,176.7,176.45,176.5,33125.0,173.7773,173.8461,173.6002,173.6494,33125.0
2023-11-16 15:40:00,176.49,176.8,176.44,176.63,43156.0,173.6395,173.9445,173.5903,173.7773,43156.0
2023-11-16 15:50:00,176.68,176.81,176.24,176.59,184783.0,173.8265,173.9544,173.3936,173.7379,184783.0
2023-11-17 09:30:00,177.41,177.7,175.98,176.12,152319.0,174.5447,174.83,173.1378,173.2755,152319.0
2023-11-17 09:40:00,175.87,176.53,175.84,176.29,19110.0,173.0295,173.6789,173.0,173.4428,19110.0
2023-11-17 09:50:00,176.2,176.32,175.7,175.89,26402.0,173.3542,173.4723,172.8623,173.0492,26402.0
2023-11-17 10:00:00,175.8,176.2,175.64,175.92,33694.0,172.9607,173.3542,172.8033,173.0787,33694.0
2023-11-17 10:10:00,175.91,176.18,175.66,175.88,76239.0,173.0689,173.3345,172.8229,173.0394,76239.0
2023-11-17 10:20:00,175.89,176.02,175.72,175.95,39993.0,173.0492,173.1771,172.882,173.1083,39993.0
2023-11-17 10:30:00,175.92,175.92,175.64,175.71,24089.0,173.0787,173.0787,172.8033,172.8721,24089.0
2023-11-17 10:40:00,175.65,175.75,175.03,175.17,52093.0,172.8131,172.9115,172.2031,172.3409,52093.0
2023-11-17 10:50:00,174.99,175.24,174.86,175.07,15944.0,172.1638,172.4097,172.0359,172.2425,15944.0
2023-11-17 11:00:00,175.15,175.33,174.74,174.92,9797.0,172.3212,172.4983,171.9178,172.0949,9797.0
2023-11-17 11:10:00,174.85,175.07,174.75,174.95,23970.0,172.026,172.2425,171.9276,172.1244,23970.0
2023-11-17 11:20:00,174.95,175.01,174.7,174.77,25814.0,172.1244,172.1834,171.8784,171.9473,25814.0
2023-11-17 11:30:00,174.77,174.81,174.57,174.66,23041.0,171.9473,171.9867,171.7505,171.8391,23041.0
2023-11-17 11:40:00,174.68,175.01,174.67,174.94,19990.0,171.8588,172.1834,171.8489,172.1146,19990.0
2023-11-17 11:50:00,174.96,175.08,174.9,175.0,13521.0,172.1342,172.2523,172.0752,172.1736,13521.0
2023-11-17 12:00:00,174.97,175.23,174.91,175.14,7273.0,172.1441,172.3999,172.0851,172.3113,7273.0
2023-11-17 12:10:00,175.14,175.23,174.99,175.03,11459.0,172.3113,172.3999,172.1638,172.2031,11459.0
2023-11-17 12:20:00,175.09,175.12,174.93,175.0,11696.0,172.2621,172.2917,172.1047,172.1736,11696.0
2023-11-17 12:30:00,175.0,175.05,174.56,174.7,8969.0,172.1736,172.2228,171.7407,171.8784,8969.0
2023-11-17 12:40:00,174.65,174.7,174.22,174.25,6229.0,171.8293,171.8784,171.4062,171.4357,6229.0
2023-11-17 12:50:00,174.19,174.2,173.93,173.95,3695.0,171.3767,171.3865,171.1209,171.1406,3695.0
2023-11-17 13:00:00,173.85,173.97,173.69,173.82,12606.0,171.0422,171.1602,170.8848,171.0127,12606.0
2023-11-17 13:10:00,173.85,174.54,173.84,174.08,21458.0,171.0422,171.721,171.0323,171.2685,21458.0
2023-11-17 13:20:00,174.09,174.54,173.95,174.16,25579.0,171.2783,171.721,171.1406,171.3472,25579.0
2023-11-17 13:30:00,174.18,174.34,174.01,174.32,23235.0,171.3668,171.5243,171.1996,171.5046,23235.0
2023-11-17 13:40:00,174.34,174.44,174.29,174.42,9032.0,171.5243,171.6226,171.4751,171.603,9032.0
2023-11-17 13:50:00,174.39,174.74,174.38,174.68,6833.0,171.5735,171.9178,171.5636,171.8588,6833.0
2023-11-17 14:00:00,174.66,174.8,174.52,174.68,12115.0,171.8391,171.9768,171.7014,171.8588,12115.0
2023-11-17 14:10:00,174.72,174.77,174.51,174.72,8563.0,171.8981,171.9473,171.6915,171.8981,8563.0
2023-11-17 14:20:00,174.65,174.77,174.4,174.46,8574.0,171.8293,171.9473,171.5833,171.6423,8574.0
2023-11-17 14:30:00,174.48,174.83,174.43,174.72,23108.0,171.662,172.0063,171.6128,171.8981,23108.0
2023-11-17 14:40:00,174.72,175.04,174.72,174.8,18373.0,171.8981,172.213,171.8981,171.9768,18373.0
2023-11-17 14:50:00,174.84,174.92,174.75,174.82,13637.0,172.0162,172.0949,171.9276,171.9965,13637.0
2023-11-17 15:00:00,174.82,174.88,174.73,174.79,12095.0,171.9965,172.0555,171.908,171.967,12095.0
2023-11-17 15:10:00,174.77,174.87,174.68,174.83,14763.0,171.9473,172.0457,171.8588,172.0063,14763.0
2023-11-17 15:20:00,174.81,174.81,174.28,174.63,206586.0,171.9867,171.9867,171.4652,171.8096,206586.0
2023-11-17 15:30:00,174.69,174.77,174.3,174.55,30363.0,171.8686,171.9473,171.4849,171.7309,30363.0
2023-11-17 15:40:00,174.55,174.81,174.52,174.81,32588.0,171.7309,171.9867,171.7014,171.9867,32588.0
2023-11-17 15:50:00,174.83,175.02,174.64,174.91,114948.0,172.0063,172.1933,171.8194,172.0851,114948.0
2023-11-20 09:30:00,174.32,175.28,173.9,175.28,31359.0,171.5046,172.4491,171.0914,172.4491,31359.0
2023-11-20 09:40:00,175.13,175.24,174.71,174.92,10619.0,172.3015,172.4097,171.8883,172.0949,10619.0
2023-11-20 09:50:00,174.83,175.42,174.7,175.4,4169.0,172.0063,172.5868,171.8784,172.5671,4169.0
2023-11-20 10:00:00,175.42,175.6,175.16,175.41,15049.0,172.5868,172.7639,172.331,172.577,15049.0
2023-11-20 10:10:00,175.34,175.6,175.22,175.39,12253.0,172.5081,172.7639,172.39,172.5573,12253.0
2023-11-20 10:20:00,175.43,175.6,175.14,175.39,8116.0,172.5967,172.7639,172.3113,172.5573,8116.0
2023-11-20 10:30:00,175.38,175.92,175.38,175.49,8441.0,172.5475,173.0787,172.5475,172.6557,8441.0
2023-11-20 10:40:00,175.5,175.9,175.46,175.73,16601.0,172.6655,173.0591,172.6262,172.8918,16601.0
2023-11-20 10:50:00,175.69,176.09,175.69,176.06,6959.0,172.8525,173.246,172.8525,173.2165,6959.0
2023-11-20 11:00:00,176.13,176.19,175.9,176.04,4970.0,173.2854,173.3444,173.0591,173.1968,4970.0
2023-11-20 11:10:00,175.95,176.04,175.55,175.56,5268.0,173.1083,173.1968,172.7147,172.7246,5268.0
2023-11-20 11:20:00,175.56,175.56,175.23,175.26,3141.0,172.7246,172.7246,172.3999,172.4294,3141.0
2023-11-20 11:30:00,175.38,175.45,175.23,175.23,8164.0,172.5475,172.6163,172.3999,172.3999,8164.0
2023-11-20 11:40:00,175.27,175.32,175.13,175.32,2538.0,172.4392,172.4884,172.3015,172.4884,2538.0
2023-11-20 11:50:00,175.27,175.51,175.25,175.39,6520.0,172.4392,172.6754,172.4196,172.5573,6520.0
2023-11-20 12:00:00,175.34,175.49,175.23,175.48,2841.0,172.5081,172.6557,172.3999,172.6458,2841.0
2023-11-20 12:10:00,175.48,175.52,175.3,175.48,4412.0,172.6458,172.6852,172.4688,172.6458,4412.0
2023-11-20 12:20:00,175.52,175.52,175.28,175.4,3169.0,172.6852,172.6852,172.4491,172.5671,3169.0
2023-11-20 12:30:00,175.32,175.38,175.17,175.21,3341.0,172.4884,172.5475,172.3409,172.3802,3341.0
2023-11-20 12:40:00,175.19,175.43,175.12,175.29,7864.0,172.3605,172.5967,172.2917,172.4589,7864.0
2023-11-20 12:50:00,175.33,175.42,175.24,175.41,8122.0,172.4983,172.5868,172.4097,172.577,8122.0
2023-11-20 13:00:00,175.43,175.88,175.39,175.77,4653.0,172.5967,173.0394,172.5573,172.9312,4653.0
2023-11-20 13:10:00,175.73,175.89,175.7,175.81,3601.0,172.8918,173.0492,172.8623,172.9705,3601.0
2023-11-20 13:20:00,175.84,176.0,175.74,175.94,9701.0,173.0,173.1575,172.9016,173.0984,9701.0
2023-11-20 13:30:00,175.92,176.24,175.92,176.16,5794.0,173.0787,173.3936,173.0787,173.3149,5794.0
2023-11-20 13:40:00,176.22,176.37,176.22,176.34,2133.0,173.3739,173.5215,173.3739,173.492,2133.0
2023-11-20 13:50:00,176.39,176.47,176.35,176.42,13224.0,173.5412,173.6199,173.5018,173.5707,13224.0
2023-11-20 14:00:00,176.39,176.68,176.37,176.68,11905.0,173.5412,173.8265,173.5215,173.8265,11905.0
2023-11-20 14:10:00,176.75,177.0,176.65,176.69,17692.0,173.8953,174.1413,173.797,173.8363,17692.0
2023-11-20 14:20:00,176.69,176.87,176.66,176.68,7437.0,173.8363,174.0134,173.8068,173.8265,7437.0
2023-11-20 14:30:00,176.69,176.91,176.69,176.77,8111.0,173.8363,174.0528,173.8363,173.915,8111.0
2023-11-20 14:40:00,176.76,176.91,176.62,176.62,12373.0,173.9052,174.0528,173.7674,173.7674,12373.0
2023-11-20 14:50:00,176.68,176.69,176.48,176.51,12613.0,173.8265,173.8363,173.6297,173.6592,12613.0
2023-11-20 15:00:00,176.54,176.54,176.27,176.44,5330.0,173.6887,173.6887,173.4231,173.5903,5330.0
2023-11-20 15:10:00,176.38,176.55,176.29,176.41,18580.0,173.5313,173.6986,173.4428,173.5608,18580.0
2023-11-20 15:20:00,176.41,176.59,176.23,176.55,6722.0,173.5608,173.7379,173.3837,173.6986,6722.0
2023-11-20 15:30:00,176.49,176.49,176.2,176.37,14449.0,173.6395,173.6395,173.3542,173.5215,14449.0
2023-11-20 15:40:00,176.39,176.54,176.25,176.26,16094.0,173.5412,173.6887,173.4034,173.4133,16094.0
2023-11-20 15:50:00,176.23,176.23,175.86,176.08,74909.0,173.3837,173.3837,173.0197,173.2362,74909.0
2023-11-21 09:30:00,176.64,177.37,175.77,177.15,48625.0,173.7871,174.5053,172.9312,174.2889,48625.0
2023-11-21 09:40:00,177.13,177.53,176.66,177.53,20332.0,174.2692,174.6627,173.8068,174.6627,20332.0
2023-11-21 09:50:00,177.46,177.99,177.37,177.75,9255.0,174.5939,175.1153,174.5053,174.8792,9255.0
2023-11-21 10:00:00,177.82,178.68,177.7,178.67,20046.0,174.9481,175.7942,174.83,175.7843,20046.0
2023-11-21 10:10:00,178.68,178.69,178.44,178.59,22583.0,175.7942,175.804,175.558,175.7056,22583.0
2023-11-21 10:20:00,178.59,178.77,178.28,178.28,10559.0,175.7056,175.8827,175.4006,175.4006,10559.0
2023-11-21 10:30:00,178.38,178.39,177.83,178.1,17883.0,175.499,175.5088,174.9579,175.2235,17883.0
2023-11-21 10:40:00,178.08,178.5,178.07,178.26,12439.0,175.2039,175.6171,175.194,175.3809,12439.0
2023-11-21 10:50:00,178.28,178.46,178.09,178.16,13766.0,175.4006,175.5777,175.2137,175.2826,13766.0
2023-11-21 11:00:00,178.17,178.19,177.85,178.03,48270.0,175.2924,175.3121,174.9776,175.1547,48270.0
2023-11-21 11:10:00,178.04,178.23,177.92,178.15,15544.0,175.1645,175.3514,175.0464,175.2727,15544.0
2023-11-21 11:20:00,178.12,178.44,178.08,178.29,14542.0,175.2432,175.558,175.2039,175.4105,14542.0
2023-11-21 11:30:00,178.3,178.34,178.01,178.15,15945.0,175.4203,175.4597,175.135,175.2727,15945.0
2023-11-21 11:40:00,178.11,178.49,178.11,178.49,12565.0,175.2334,175.6072,175.2334,175.6072,12565.0
2023-11-21 11:50:00,178.45,179.07,178.45,178.95,15539.0,175.5679,176.1779,175.5679,176.0598,15539.0
2023-11-21 12:00:00,178.98,179.04,178.78,178.85,9771.0,176.0893,176.1484,175.8926,175.9614,9771.0
2023-11-21 12:10:00,178.87,179.17,178.86,178.92,7604.0,175.9811,176.2763,175.9713,176.0303,7604.0
2023-11-21 12:20:00,178.93,178.97,178.78,178.78,8842.0,176.0401,176.0795,175.8926,175.8926,8842.0
2023-11-21 12:30:00,178.87,179.19,178.83,179.06,10575.0,175.9811,176.2959,175.9417,176.168,10575.0
2023-11-21 12:40:00,179.13,179.46,179.06,179.36,17198.0,176.2369,176.5616,176.168,176.4632,17198.0
2023-11-21 12:50:00,179.35,179.46,179.29,179.44,9883.0,176.4533,176.5616,176.3943,176.5419,9883.0
2023-11-21 13:00:00,179.43,179.46,179.28,179.41,16893.0,176.5321,176.5616,176.3845,176.5124,16893.0
2023-11-21 13:10:00,179.4,179.49,179.29,179.46,10804.0,176.5025,176.5911,176.3943,176.5616,10804.0
2023-11-21 13:20:00,179.46,179.47,179.28,179.28,10306.0,176.5616,176.5714,176.3845,176.3845,10306.0
2023-11-21 13:30:00,179.29,179.51,179.25,179.45,9999.0,176.3943,176.6108,176.355,176.5517,9999.0
2023-11-21 13:40:00,179.5,179.66,179.48,179.64,9158.0,176.6009,176.7583,176.5812,176.7387,9158.0
2023-11-21 13:50:00,179.66,179.82,179.6,179.69,20969.0,176.7583,176.9158,176.6993,176.7879,20969.0
2023-11-21 14:00:00,179.61,179.91,179.6,179.71,30807.0,176.7091,177.0043,176.6993,176.8075,30807.0
2023-11-21 14:10:00,179.7,179.88,179.68,179.81,20937.0,176.7977,176.9748,176.778,176.9059,20937.0
2023-11-21 14:20:00,179.8,179.81,179.42,179.43,29012.0,176.8961,176.9059,176.5222,176.5321,29012.0
2023-11-21 14:30:00,179.42,179.43,179.16,179.23,8715.0,176.5222,176.5321,176.2664,176.3353,8715.0
2023-11-21 14:40:00,179.26,179.26,178.91,178.96,9402.0,176.3648,176.3648,176.0205,176.0696,9402.0
2023-11-21 14:50:00,178.94,179.03,178.82,179.0,12900.0,176.05,176.1385,175.9319,176.109,12900.0
2023-11-21 15:00:00,178.96,179.12,178.87,179.07,7022.0,176.0696,176.2271,175.9811,176.1779,7022.0
2023-11-21 15:10:00,179.07,179.2,179.04,179.14,17976.0,176.1779,176.3058,176.1484,176.2467,17976.0
2023-11-21 15:20:00,179.16,179.34,179.1,179.23,19373.0,176.2664,176.4435,176.2074,176.3353,19373.0
2023-11-21 15:30:00,179.23,179.23,178.76,178.87,27855.0,176.3353,176.3353,175.8729,175.9811,27855.0
2023-11-21 15:40:00,178.86,179.29,178.83,179.25,41208.0,175.9713,176.3943,175.9417,176.355,41208.0
2023-11-21 15:50:00,179.28,179.5,178.69,178.73,108674.0,176.3845,176.6009,175.804,175.8434,108674.0
2023-11-22 09:30:00,180.0,180.97,179.81,180.47,42445.0,177.0928,178.0472,176.9059,177.5553,42445.0
2023-11-22 09:40:00,180.7,180.88,180.36,180.53,12780.0,177.7815,177.9586,177.447,177.6143,12780.0
2023-11-22 09:50:00,180.57,180.57,179.4,179.56,15757.0,177.6536,177.6536,176.5025,176.66,15757.0
2023-11-22 10:00:00,179.56,179.95,179.49,179.83,22423.0,176.66,177.0437,176.5911,176.9256,22423.0
2023-11-22 10:10:00,179.83,180.21,179.72,180.1,14896.0,176.9256,177.2995,176.8174,177.1912,14896.0
2023-11-22 10:20:00,180.03,180.48,179.95,180.42,39644.0,177.1224,177.5651,177.0437,177.5061,39644.0
2023-11-22 10:30:00,180.47,180.71,180.42,180.46,7648.0,177.5553,177.7914,177.5061,177.5454,7648.0
2023-11-22 10:40:00,180.62,180.78,180.51,180.75,19955.0,177.7028,177.8602,177.5946,177.8307,19955.0
2023-11-22 10:50:00,180.71,180.9,180.56,180.8,29174.0,177.7914,177.9783,177.6438,177.8799,29174.0
2023-11-22 11:00:00,180.83,180.84,180.19,180.43,28632.0,177.9094,177.9193,177.2798,177.5159,28632.0
2023-11-22 11:10:00,180.43,180.57,180.13,180.19,28431.0,177.5159,177.6536,177.2207,177.2798,28431.0
2023-11-22 11:20:00,180.15,180.24,180.03,180.24,16219.0,177.2404,177.329,177.1224,177.329,16219.0
2023-11-22 11:30:00,180.28,180.36,179.87,180.04,36363.0,177.3683,177.447,176.9649,177.1322,36363.0
2023-11-22 11:40:00,179.99,180.06,179.62,179.7,18243.0,177.083,177.1519,176.719,176.7977,18243.0
2023-11-22 11:50:00,179.73,180.16,179.73,180.16,16799.0,176.8272,177.2503,176.8272,177.2503,16799.0
2023-11-22 12:00:00,180.18,180.46,180.16,180.16,8881.0,177.2699,177.5454,177.2503,177.2503,8881.0
2023-11-22 12:10:00,180.09,180.09,179.53,179.84,11772.0,177.1814,177.1814,176.6304,176.9354,11772.0
2023-11-22 12:20:00,179.86,180.09,179.73,179.73,29056.0,176.9551,177.1814,176.8272,176.8272,29056.0
2023-11-22 12:30:00,179.86,179.86,179.4,179.4,17557.0,176.9551,176.9551,176.5025,176.5025,17557.0
2023-11-22 12:40:00,179.44,179.54,179.34,179.34,4118.0,176.5419,176.6403,176.4435,176.4435,4118.0
2023-11-22 12:50:00,179.39,179.53,179.38,179.52,9900.0,176.4927,176.6304,176.4829,176.6206,9900.0
2023-11-22 13:00:00,179.57,179.57,179.29,179.53,21343.0,176.6698,176.6698,176.3943,176.6304,21343.0
2023-11-22 13:10:00,179.48,179.64,179.38,179.44,23307.0,176.5812,176.7387,176.4829,176.5419,23307.0
2023-11-22 13:20:00,179.55,179.56,179.3,179.47,35104.0,176.6501,176.66,176.4042,176.5714,35104.0
2023-11-22 13:30:00,179.5,179.58,179.25,179.28,4934.0,176.6009,176.6796,176.355,176.3845,4934.0
2023-11-22 13:40:00,179.28,179.37,179.12,179.26,18107.0,176.3845,176.473,176.2271,176.3648,18107.0
2023-11-22 13:50:00,179.29,179.39,179.16,179.16,14039.0,176.3943,176.4927,176.2664,176.2664,14039.0
2023-11-22 14:00:00,179.14,179.29,179.11,179.22,16404.0,176.2467,176.3943,176.2172,176.3254,16404.0
2023-11-22 14:10:00,179.24,179.25,179.02,179.08,9763.0,176.3451,176.355,176.1287,176.1877,9763.0
2023-11-22 14:20:00,179.1,179.29,179.1,179.15,11316.0,176.2074,176.3943,176.2074,176.2566,11316.0
2023-11-22 14:30:00,179.21,179.27,178.82,178.82,16811.0,176.3156,176.3746,175.9319,175.9319,16811.0
2023-11-22 14:40:00,178.78,179.04,178.77,179.02,19599.0,175.8926,176.1484,175.8827,176.1287,19599.0
2023-11-22 14:50:00,179.03,179.36,179.03,179.27,23791.0,176.1385,176.4632,176.1385,176.3746,23791.0
2023-11-22 15:00:00,179.27,179.56,179.22,179.53,13801.0,176.3746,176.66,176.3254,176.6304,13801.0
2023-11-22 15:10:00,179.53,179.59,179.29,179.54,23838.0,176.6304,176.6895,176.3943,176.6403,23838.0
2023-11-22 15:20:00,179.57,179.6,179.32,179.6,19509.0,176.6698,176.6993,176.4238,176.6993,19509.0
2023-11-22 15:30:00,179.61,179.74,179.47,179.67,30076.0,176.7091,176.837,176.5714,176.7682,30076.0
2023-11-22 15:40:00,179.67,179.68,179.47,179.56,30318.0,176.7682,176.778,176.5714,176.66,30318.0
2023-11-22 15:50:00,179.53,179.76,179.33,179.34,147827.0,176.6304,176.8567,176.4337,176.4435,147827.0
2023-11-24 09:30:00,180.17,180.31,179.42,180.13,48262.0,177.2601,177.3978,176.5222,177.2207,48262.0
2023-11-24 09:40:00,180.18,180.23,179.38,180.03,10928.0,177.2699,177.3191,176.4829,177.1224,10928.0
2023-11-24 09:50:00,180.02,181.0,180.02,180.91,17091.0,177.1125,178.0767,177.1125,177.9881,17091.0
2023-11-24 10:00:00,180.94,181.25,180.87,180.95,27455.0,178.0177,178.3227,177.9488,178.0275,27455.0
2023-11-24 10:10:00,180.96,181.12,180.77,181.0,15743.0,178.0373,178.1948,177.8504,178.0767,15743.0
2023-11-24 10:20:00,181.02,181.13,180.87,181.07,12727.0,178.0964,178.2046,177.9488,178.1456,12727.0
2023-11-24 10:30:00,181.09,181.39,180.96,181.06,11426.0,178.1652,178.4604,178.0373,178.1357,11426.0
2023-11-24 10:40:00,181.06,181.3,180.93,181.0,11166.0,178.1357,178.3719,178.0078,178.0767,11166.0
2023-11-24 10:50:00,180.94,181.12,180.87,181.04,23275.0,178.0177,178.1948,177.9488,178.116,23275.0
2023-11-24 11:00:00,180.96,181.09,180.95,181.07,10045.0,178.0373,178.1652,178.0275,178.1456,10045.0
2023-11-24 11:10:00,181.12,181.24,181.03,181.03,11418.0,178.1948,178.3128,178.1062,178.1062,11418.0
2023-11-24 11:20:00,181.12,181.12,180.91,181.04,17222.0,178.1948,178.1948,177.9881,178.116,17222.0
2023-11-24 11:30:00,181.03,181.08,180.88,180.96,29301.0,178.1062,178.1554,177.9586,178.0373,29301.0
2023-11-24 11:40:00,180.97,181.05,180.69,180.74,17967.0,178.0472,178.1259,177.7717,177.8209,17967.0
2023-11-24 11:50:00,180.74,180.81,180.48,180.53,9335.0,177.8209,177.8898,177.5651,177.6143,9335.0
2023-11-24 12:00:00,180.52,180.56,180.18,180.18,11032.0,177.6044,177.6438,177.2699,177.2699,11032.0
2023-11-24 12:10:00,180.17,180.3,180.14,180.21,11964.0,177.2601,177.388,177.2306,177.2995,11964.0
2023-11-24 12:20:00,180.24,180.31,180.04,180.05,6906.0,177.329,177.3978,177.1322,177.142,6906.0
2023-11-24 12:30:00,180.12,180.38,180.06,180.38,7982.0,177.2109,177.4667,177.1519,177.4667,7982.0
2023-11-24 12:40:00,180.43,180.47,180.27,180.27,14455.0,177.5159,177.5553,177.3585,177.3585,14455.0
2023-11-24 12:50:00,180.22,180.28,179.92,180.22,31932.0,177.3093,177.3683,177.0141,177.3093,31932.0
2023-11-27 09:30:00,180.03,180.64,179.02,179.58,32185.0,177.1224,177.7225,176.1287,176.6796,32185.0
2023-11-27 09:40:00,179.8,180.31,179.36,180.29,49604.0,176.8961,177.3978,176.4632,177.3782,49604.0
2023-11-27 09:50:00,180.22,180.59,180.15,180.47,20359.0,177.3093,177.6733,177.2404,177.5553,20359.0
2023-11-27 10:00:00,180.63,180.79,180.34,180.5,10641.0,177.7127,177.8701,177.4274,177.5848,10641.0
2023-11-27 10:10:00,180.58,180.68,180.3,180.38,73754.0,177.6635,177.7619,177.388,177.4667,73754.0
2023-11-27 10:20:00,180.39,180.4,179.66,179.8,91574.0,177.4765,177.4864,176.7583,176.8961,91574.0
2023-11-27 10:30:00,179.78,180.4,179.77,180.27,18077.0,176.8764,177.4864,176.8666,177.3585,18077.0
2023-11-27 10:40:00,180.23,180.58,180.23,180.44,10322.0,177.3191,177.6635,177.3191,177.5257,10322.0
2023-11-27 10:50:00,180.47,180.68,180.22,180.28,27971.0,177.5553,177.7619,177.3093,177.3683,27971.0
2023-11-27 11:00:00,180.28,180.29,179.92,180.0,8362.0,177.3683,177.3782,177.0141,177.0928,8362.0
2023-11-27 11:10:00,180.03,180.03,179.57,179.79,32844.0,177.1224,177.1224,176.6698,176.8862,32844.0
2023-11-27 11:20:00,179.88,179.9,179.54,179.67,11668.0,176.9748,176.9945,176.6403,176.7682,11668.0
2023-11-27 11:30:00,179.71,179.71,179.51,179.56,10060.0,176.8075,176.8075,176.6108,176.66,10060.0
2023-11-27 11:40:00,179.58,179.72,179.31,179.58,13207.0,176.6796,176.8174,176.414,176.6796,13207.0
2023-11-27 11:50:00,179.62,179.77,179.39,179.45,11146.0,176.719,176.8666,176.4927,176.5517,11146.0
2023-11-27 12:00:00,179.46,179.87,179.35,179.75,8674.0,176.5616,176.9649,176.4533,176.8469,8674.0
2023-11-27 12:10:00,179.8,179.91,179.75,179.89,12112.0,176.8961,177.0043,176.8469,176.9846,12112.0
2023-11-27 12:20:00,179.89,179.89,179.32,179.47,14770.0,176.9846,176.9846,176.4238,176.5714,14770.0
2023-11-27 12:30:00,179.44,179.78,179.44,179.7,19460.0,176.5419,176.8764,176.5419,176.7977,19460.0
2023-11-27 12:40:00,179.64,179.83,179.63,179.64,11703.0,176.7387,176.9256,176.7288,176.7387,11703.0
2023-11-27 12:50:00,179.63,179.65,179.33,179.33,5588.0,176.7288,176.7485,176.4337,176.4337,5588.0
2023-11-27 13:00:00,179.3,179.62,179.29,179.48,20184.0,176.4042,176.719,176.3943,176.5812,20184.0
2023-11-27 13:10:00,179.47,179.54,179.34,179.39,14260.0,176.5714,176.6403,176.4435,176.4927,14260.0
2023-11-27 13:20:00,179.39,179.52,179.36,179.43,11219.0,176.4927,176.6206,176.4632,176.5321,11219.0
2023-11-27 13:30:00,179.46,179.56,179.3,179.32,15743.0,176.5616,176.66,176.4042,176.4238,15743.0
2023-11-27 13:40:00,179.3,179.45,179.29,179.29,12500.0,176.4042,176.5517,176.3943,176.3943,12500.0
2023-11-27 13:50:00,179.31,179.31,179.03,179.04,11390.0,176.414,176.414,176.1385,176.1484,11390.0
2023-11-27 14:00:00,179.04,179.36,178.95,179.36,22433.0,176.1484,176.4632,176.0598,176.4632,22433.0
2023-11-27 14:10:00,179.31,179.37,179.2,179.3,7175.0,176.414,176.473,176.3058,176.4042,7175.0
2023-11-27 14:20:00,179.32,179.35,179.2,179.22,16324.0,176.4238,176.4533,176.3058,176.3254,16324.0
2023-11-27 14:30:00,179.21,179.37,179.16,179.3,16693.0,176.3156,176.473,176.2664,176.4042,16693.0
2023-11-27 14:40:00,179.28,179.28,178.92,179.05,14203.0,176.3845,176.3845,176.0303,176.1582,14203.0
2023-11-27 14:50:00,179.09,179.18,178.93,178.99,9517.0,176.1975,176.2861,176.0401,176.0992,9517.0
2023-11-27 15:00:00,178.94,179.06,178.88,178.95,11819.0,176.05,176.168,175.9909,176.0598,11819.0
2023-11-27 15:10:00,178.95,178.96,178.73,178.84,10957.0,176.0598,176.0696,175.8434,175.9516,10957.0
2023-11-27 15:20:00,178.84,178.93,178.8,178.83,19009.0,175.9516,176.0401,175.9122,175.9417,19009.0
2023-11-27 15:30:00,178.9,178.92,178.79,178.79,22757.0,176.0106,176.0303,175.9024,175.9024,22757.0
2023-11-27 15:40:00,178.83,178.83,178.65,178.67,31646.0,175.9417,175.9417,175.7647,175.7843,31646.0
2023-11-27 15:50:00,178.65,178.83,178.47,178.79,89295.0,175.7647,175.9417,175.5876,175.9024,89295.0
2023-11-28 09:30:00,178.11,178.36,177.45,177.81,32997.0,175.2334,175.4793,174.584,174.9382,32997.0
2023-11-28 09:40:00,177.89,178.13,177.54,178.0,66379.0,175.0169,175.253,174.6726,175.1251,66379.0
2023-11-28 09:50:00,178.07,178.08,177.61,177.72,11004.0,175.194,175.2039,174.7414,174.8497,11004.0
2023-11-28 10:00:00,177.82,177.83,176.97,177.07,20651.0,174.9481,174.9579,174.1118,174.2102,20651.0
2023-11-28 10:10:00,177.17,177.65,177.11,177.35,21577.0,174.3086,174.7808,174.2495,174.4856,21577.0
2023-11-28 10:20:00,177.37,177.46,177.14,177.22,11462.0,174.5053,174.5939,174.279,174.3577,11462.0
2023-11-28 10:30:00,177.23,177.69,177.21,177.56,12056.0,174.3676,174.8202,174.3479,174.6923,12056.0
2023-11-28 10:40:00,177.55,178.23,177.54,177.91,9225.0,174.6824,175.3514,174.6726,175.0366,9225.0
2023-11-28 10:50:00,177.91,178.03,177.67,177.81,8986.0,175.0366,175.1547,174.8005,174.9382,8986.0
2023-11-28 11:00:00,177.81,177.91,177.7,177.71,6561.0,174.9382,175.0366,174.83,174.8398,6561.0
2023-11-28 11:10:00,177.78,177.8,177.62,177.68,7010.0,174.9087,174.9284,174.7513,174.8103,7010.0
2023-11-28 11:20:00,177.74,177.74,177.32,177.55,15326.0,174.8693,174.8693,174.4561,174.6824,15326.0
2023-11-28 11:30:00,177.55,177.71,177.37,177.37,36201.0,174.6824,174.8398,174.5053,174.5053,36201.0
2023-11-28 11:40:00,177.44,177.53,177.29,177.33,22391.0,174.5742,174.6627,174.4266,174.466,22391.0
2023-11-28 11:50:00,177.34,177.44,177.25,177.4,11480.0,174.4758,174.5742,174.3873,174.5348,11480.0
2023-11-28 12:00:00,177.37,177.43,176.97,177.0,15525.0,174.5053,174.5644,174.1118,174.1413,15525.0
2023-11-28 12:10:00,177.0,177.18,176.97,177.0,27525.0,174.1413,174.3184,174.1118,174.1413,27525.0
2023-11-28 12:20:00,177.0,177.2,176.98,177.2,11585.0,174.1413,174.3381,174.1216,174.3381,11585.0
2023-11-28 12:30:00,177.19,177.2,176.97,177.16,11354.0,174.3282,174.3381,174.1118,174.2987,11354.0
2023-11-28 12:40:00,177.17,177.18,177.03,177.06,7823.0,174.3086,174.3184,174.1708,174.2003,7823.0
2023-11-28 12:50:00,177.03,177.18,176.99,177.03,12258.0,174.1708,174.3184,174.1315,174.1708,12258.0
2023-11-28 13:00:00,177.0,177.11,176.57,176.69,28170.0,174.1413,174.2495,173.7182,173.8363,28170.0
2023-11-28 13:10:00,176.62,176.66,176.15,176.5,19560.0,173.7674,173.8068,173.305,173.6494,19560.0
2023-11-28 13:20:00,176.5,177.11,176.5,177.11,12940.0,173.6494,174.2495,173.6494,174.2495,12940.0
2023-11-28 13:30:00,177.13,177.21,177.05,177.16,7142.0,174.2692,174.3479,174.1905,174.2987,7142.0
2023-11-28 13:40:00,177.09,177.29,176.97,177.17,14192.0,174.2298,174.4266,174.1118,174.3086,14192.0
2023-11-28 13:50:00,177.23,177.28,177.02,177.04,10161.0,174.3676,174.4168,174.161,174.1807,10161.0
2023-11-28 14:00:00,177.04,177.34,177.04,177.28,7889.0,174.1807,174.4758,174.1807,174.4168,7889.0
2023-11-28 14:10:00,177.28,177.28,177.02,177.06,22949.0,174.4168,174.4168,174.161,174.2003,22949.0
2023-11-28 14:20:00,177.07,177.21,177.0,177.01,6603.0,174.2102,174.3479,174.1413,174.1511,6603.0
2023-11-28 14:30:00,177.0,177.17,176.95,177.15,13315.0,174.1413,174.3086,174.0921,174.2889,13315.0
2023-11-28 14:40:00,177.11,177.19,177.0,177.16,7272.0,174.2495,174.3282,174.1413,174.2987,7272.0
2023-11-28 14:50:00,177.16,177.24,176.99,177.07,19450.0,174.2987,174.3774,174.1315,174.2102,19450.0
2023-11-28 15:00:00,177.06,177.41,177.05,177.4,5510.0,174.2003,174.5447,174.1905,174.5348,5510.0
2023-11-28 15:10:00,177.43,177.56,177.36,177.46,7828.0,174.5644,174.6923,174.4955,174.5939,7828.0
2023-11-28 15:20:00,177.47,177.69,177.24,177.43,14893.0,174.6037,174.8202,174.3774,174.5644,14893.0
2023-11-28 15:30:00,177.42,177.42,177.1,177.12,16707.0,174.5545,174.5545,174.2397,174.2594,16707.0
2023-11-28 15:40:00,177.13,177.4,177.03,177.34,64825.0,174.2692,174.5348,174.1708,174.4758,64825.0
2023-11-28 15:50:00,177.35,177.4,176.86,176.93,79873.0,174.4856,174.5348,174.0036,174.0724,79873.0
2023-11-29 09:30:00,177.87,178.06,176.0,177.56,35916.0,174.9972,175.1842,173.1575,174.6923,35916.0
2023-11-29 09:40:00,177.59,177.8,177.25,177.25,15555.0,174.7218,174.9284,174.3873,174.3873,15555.0
2023-11-29 09:50:00,177.45,177.79,177.06,177.24,66400.0,174.584,174.9185,174.2003,174.3774,66400.0
2023-11-29 10:00:00,177.26,177.3,176.84,176.84,21570.0,174.3971,174.4365,173.9839,173.9839,21570.0
2023-11-29 10:10:00,176.88,176.94,176.45,176.46,11652.0,174.0232,174.0823,173.6002,173.61,11652.0
2023-11-29 10:20:00,176.41,176.89,176.34,176.78,34776.0,173.5608,174.0331,173.492,173.9249,34776.0
2023-11-29 10:30:00,176.78,177.04,176.62,177.04,32516.0,173.9249,174.1807,173.7674,174.1807,32516.0
2023-11-29 10:40:00,177.03,177.18,176.92,176.97,25875.0,174.1708,174.3184,174.0626,174.1118,25875.0
2023-11-29 10:50:00,176.97,177.0,176.19,176.25,26503.0,174.1118,174.1413,173.3444,173.4034,26503.0
2023-11-29 11:00:00,176.21,176.59,176.07,176.16,27037.0,173.3641,173.7379,173.2263,173.3149,27037.0
2023-11-29 11:10:00,176.18,176.31,175.24,175.63,19758.0,173.3345,173.4624,172.4097,172.7934,19758.0
2023-11-29 11:20:00,175.63,176.11,175.52,175.99,13677.0,172.7934,173.2657,172.6852,173.1476,13677.0
2023-11-29 11:30:00,176.01,176.61,176.0,176.55,12662.0,173.1673,173.7576,173.1575,173.6986,12662.0
2023-11-29 11:40:00,176.46,176.46,176.3,176.38,5749.0,173.61,173.61,173.4526,173.5313,5749.0
2023-11-29 11:50:00,176.33,176.45,176.11,176.4,7087.0,173.4821,173.6002,173.2657,173.551,7087.0
2023-11-29 12:00:00,176.4,177.0,176.34,176.98,10261.0,173.551,174.1413,173.492,174.1216,10261.0
2023-11-29 12:10:00,176.91,177.11,176.77,176.77,8790.0,174.0528,174.2495,173.915,173.915,8790.0
2023-11-29 12:20:00,176.8,176.97,176.67,176.76,16828.0,173.9445,174.1118,173.8166,173.9052,16828.0
2023-11-29 12:30:00,176.79,176.79,176.63,176.7,4873.0,173.9347,173.9347,173.7773,173.8461,4873.0
2023-11-29 12:40:00,176.7,176.73,176.55,176.69,6215.0,173.8461,173.8757,173.6986,173.8363,6215.0
2023-11-29 12:50:00,176.75,177.03,176.68,176.97,11067.0,173.8953,174.1708,173.8265,174.1118,11067.0
2023-11-29 13:00:00,176.94,176.99,176.83,176.93,5291.0,174.0823,174.1315,173.974,174.0724,5291.0
2023-11-29 13:10:00,176.99,176.99,176.71,176.82,6449.0,174.1315,174.1315,173.856,173.9642,6449.0
2023-11-29 13:20:00,176.87,177.06,176.84,177.06,4174.0,174.0134,174.2003,173.9839,174.2003,4174.0
2023-11-29 13:30:00,177.05,177.05,176.81,176.84,9927.0,174.1905,174.1905,173.9544,173.9839,9927.0
2023-11-29 13:40:00,176.85,176.88,176.67,176.74,6182.0,173.9937,174.0232,173.8166,173.8855,6182.0
2023-11-29 13:50:00,176.75,176.75,176.4,176.5,9245.0,173.8953,173.8953,173.551,173.6494,9245.0
2023-11-29 14:00:00,176.5,176.94,176.45,176.92,8426.0,173.6494,174.0823,173.6002,174.0626,8426.0
2023-11-29 14:10:00,176.95,176.96,176.59,176.65,19042.0,174.0921,174.1019,173.7379,173.797,19042.0
2023-11-29 14:20:00,176.63,176.77,176.53,176.76,16706.0,173.7773,173.915,173.6789,173.9052,16706.0
2023-11-29 14:30:00,176.75,176.76,176.31,176.33,21727.0,173.8953,173.9052,173.4624,173.4821,21727.0
2023-11-29 14:40:00,176.34,176.4,176.22,176.37,10779.0,173.492,173.551,173.3739,173.5215,10779.0
2023-11-29 14:50:00,176.31,176.48,176.21,176.29,16830.0,173.4624,173.6297,173.3641,173.4428,16830.0
2023-11-29 15:00:00,176.31,176.37,176.11,176.35,10612.0,173.4624,173.5215,173.2657,173.5018,10612.0
2023-11-29 15:10:00,176.36,176.36,176.13,176.23,14600.0,173.5116,173.5116,173.2854,173.3837,14600.0
2023-11-29 15:20:00,176.22,176.26,176.08,176.18,15316.0,173.3739,173.4133,173.2362,173.3345,15316.0
2023-11-29 15:30:00,176.16,176.33,176.08,176.08,19749.0,173.3149,173.4821,173.2362,173.2362,19749.0
2023-11-29 15:40:00,176.09,176.2,175.94,176.09,47014.0,173.246,173.3542,173.0984,173.246,47014.0
2023-11-29 15:50:00,176.08,176.11,175.71,175.79,111500.0,173.2362,173.2657,172.8721,172.9508,111500.0
2023-11-30 09:30:00,175.04,175.56,173.87,174.72,51936.0,172.213,172.7246,171.0619,171.8981,51936.0
2023-11-30 09:40:00,174.69,174.9,173.99,174.02,32793.0,171.8686,172.0752,171.1799,171.2094,32793.0
2023-11-30 09:50:00,174.03,174.23,173.63,173.74,26455.0,171.2193,171.416,170.8257,170.934,26455.0
2023-11-30 10:00:00,173.77,174.5,173.65,174.01,42240.0,170.9635,171.6817,170.8454,171.1996,42240.0
2023-11-30 10:10:00,174.05,174.3,173.7,174.14,20917.0,171.2389,171.4849,170.8946,171.3275,20917.0
2023-11-30 10:20:00,174.14,174.38,174.03,174.29,18080.0,171.3275,171.5636,171.2193,171.4751,18080.0
2023-11-30 10:30:00,174.36,174.74,174.05,174.08,24345.0,171.5439,171.9178,171.2389,171.2685,24345.0
2023-11-30 10:40:00,174.09,174.44,174.02,174.36,23992.0,171.2783,171.6226,171.2094,171.5439,23992.0
2023-11-30 10:50:00,174.25,175.1,174.24,175.1,95751.0,171.4357,172.272,171.4259,172.272,95751.0
2023-11-30 11:00:00,175.08,175.58,175.0,175.49,21477.0,172.2523,172.7442,172.1736,172.6557,21477.0
2023-11-30 11:10:00,175.67,175.89,175.4,175.4,54092.0,172.8328,173.0492,172.5671,172.5671,54092.0
2023-11-30 11:20:00,175.36,175.75,175.25,175.34,22661.0,172.5278,172.9115,172.4196,172.5081,22661.0
2023-11-30 11:30:00,175.31,175.34,175.04,175.09,15024.0,172.4786,172.5081,172.213,172.2621,15024.0
2023-11-30 11:40:00,175.07,175.48,175.04,175.43,15321.0,172.2425,172.6458,172.213,172.5967,15321.0
2023-11-30 11:50:00,175.51,175.57,174.94,174.94,15203.0,172.6754,172.7344,172.1146,172.1146,15203.0
2023-11-30 12:00:00,175.0,175.19,174.9,175.12,17057.0,172.1736,172.3605,172.0752,172.2917,17057.0
2023-11-30 12:10:00,175.18,175.31,175.08,175.18,8146.0,172.3507,172.4786,172.2523,172.3507,8146.0
2023-11-30 12:20:00,175.19,175.19,174.89,175.02,8147.0,172.3605,172.3605,172.0654,172.1933,8147.0
2023-11-30 12:30:00,175.02,175.25,175.01,175.22,4668.0,172.1933,172.4196,172.1834,172.39,4668.0
2023-11-30 12:40:00,175.22,175.58,175.22,175.47,10982.0,172.39,172.7442,172.39,172.636,10982.0
2023-11-30 12:50:00,175.51,175.56,175.36,175.38,14477.0,172.6754,172.7246,172.5278,172.5475,14477.0
2023-11-30 13:00:00,175.41,175.46,175.19,175.21,6965.0,172.577,172.6262,172.3605,172.3802,6965.0
2023-11-30 13:10:00,175.23,175.45,175.21,175.42,7231.0,172.3999,172.6163,172.3802,172.5868,7231.0
2023-11-30 13:20:00,175.47,175.48,175.06,175.19,7086.0,172.636,172.6458,172.2326,172.3605,7086.0
2023-11-30 13:30:00,175.15,175.43,175.08,175.41,12470.0,172.3212,172.5967,172.2523,172.577,12470.0
2023-11-30 13:40:00,175.44,175.45,175.26,175.28,6807.0,172.6065,172.6163,172.4294,172.4491,6807.0
2023-11-30 13:50:00,175.28,175.55,175.19,175.55,7135.0,172.4491,172.7147,172.3605,172.7147,7135.0
2023-11-30 14:00:00,175.51,175.52,175.39,175.52,4602.0,172.6754,172.6852,172.5573,172.6852,4602.0
2023-11-30 14:10:00,175.54,175.59,175.45,175.56,18461.0,172.7049,172.7541,172.6163,172.7246,18461.0
2023-11-30 14:20:00,175.5,175.6,175.39,175.57,20697.0,172.6655,172.7639,172.5573,172.7344,20697.0
2023-11-30 14:30:00,175.56,175.84,175.54,175.81,7870.0,172.7246,173.0,172.7049,172.9705,7870.0
2023-11-30 14:40:00,175.84,176.03,175.66,175.76,18146.0,173.0,173.187,172.8229,172.9213,18146.0
2023-11-30 14:50:00,175.77,176.19,175.69,176.12,15734.0,172.9312,173.3444,172.8525,173.2755,15734.0
2023-11-30 15:00:00,176.2,176.2,175.69,175.78,7942.0,173.3542,173.3542,172.8525,172.941,7942.0
2023-11-30 15:10:00,175.82,175.97,175.8,175.8,9212.0,172.9804,173.1279,172.9607,172.9607,9212.0
2023-11-30 15:20:00,175.81,175.87,175.49,175.76,25464.0,172.9705,173.0295,172.6557,172.9213,25464.0
2023-11-30 15:30:00,175.7,175.97,175.59,175.9,28629.0,172.8623,173.1279,172.7541,173.0591,28629.0
2023-11-30 15:40:00,175.91,176.42,175.8,176.16,47223.0,173.0689,173.5707,172.9607,173.3149,47223.0
2023-11-30 15:50:00,176.19,176.86,175.97,176.56,120439.0,173.3444,174.0036,173.1279,173.7084,120439.0
2023-12-01 09:30:00,176.25,177.13,175.98,176.73,32808.0,173.4034,174.2692,173.1378,173.8757,32808.0
2023-12-01 09:40:00,176.8,176.96,176.46,176.73,16634.0,173.9445,174.1019,173.61,173.8757,16634.0
2023-12-01 09:50:00,176.72,176.86,176.36,176.86,39244.0,173.8658,174.0036,173.5116,174.0036,39244.0
2023-12-01 10:00:00,176.96,178.28,176.88,177.97,31830.0,174.1019,175.4006,174.0232,175.0956,31830.0
2023-12-01 10:10:00,177.94,177.97,177.36,177.51,13158.0,175.0661,175.0956,174.4955,174.6431,13158.0
2023-12-01 10:20:00,177.59,177.59,176.82,176.83,7550.0,174.7218,174.7218,173.9642,173.974,7550.0
2023-12-01 10:30:00,176.8,177.82,176.56,177.65,13240.0,173.9445,174.9481,173.7084,174.7808,13240.0
2023-12-01 10:40:00,177.68,177.68,177.42,177.52,11740.0,174.8103,174.8103,174.5545,174.6529,11740.0
2023-12-01 10:50:00,177.51,177.58,177.3,177.31,16975.0,174.6431,174.7119,174.4365,174.4463,16975.0
2023-12-01 11:00:00,177.47,177.58,177.0,177.49,11611.0,174.6037,174.7119,174.1413,174.6234,11611.0
2023-12-01 11:10:00,177.49,177.95,177.49,177.69,8019.0,174.6234,175.076,174.6234,174.8202,8019.0
2023-12-01 11:20:00,177.75,178.0,177.52,178.0,12771.0,174.8792,175.1251,174.6529,175.1251,12771.0
2023-12-01 11:30:00,177.92,178.17,177.59,177.87,15513.0,175.0464,175.2924,174.7218,174.9972,15513.0
2023-12-01 11:40:00,177.86,178.31,177.86,178.31,6845.0,174.9874,175.4301,174.9874,175.4301,6845.0
2023-12-01 11:50:00,178.33,178.52,178.22,178.33,10588.0,175.4498,175.6368,175.3416,175.4498,10588.0
2023-12-01 12:00:00,178.33,178.52,178.19,178.43,12005.0,175.4498,175.6368,175.3121,175.5482,12005.0
2023-12-01 12:10:00,178.44,178.65,178.37,178.37,6667.0,175.558,175.7647,175.4892,175.4892,6667.0
2023-12-01 12:20:00,178.4,178.41,178.19,178.3,8168.0,175.5187,175.5285,175.3121,175.4203,8168.0
2023-12-01 12:30:00,178.37,178.54,178.36,178.49,7182.0,175.4892,175.6564,175.4793,175.6072,7182.0
2023-12-01 12:40:00,178.38,178.68,178.32,178.68,8113.0,175.499,175.7942,175.44,175.7942,8113.0
2023-12-01 12:50:00,178.63,178.63,178.45,178.59,7371.0,175.745,175.745,175.5679,175.7056,7371.0
2023-12-01 13:00:00,178.54,178.66,178.42,178.48,8833.0,175.6564,175.7745,175.5384,175.5974,8833.0
2023-12-01 13:10:00,178.48,178.62,178.42,178.61,5936.0,175.5974,175.7351,175.5384,175.7253,5936.0
2023-12-01 13:20:00,178.62,178.64,178.33,178.34,11519.0,175.7351,175.7548,175.4498,175.4597,11519.0
2023-12-01 13:30:00,178.22,178.72,178.22,178.63,15122.0,175.3416,175.8335,175.3416,175.745,15122.0
2023-12-01 13:40:00,178.64,178.89,178.57,178.78,10210.0,175.7548,176.0008,175.6859,175.8926,10210.0
2023-12-01 13:50:00,178.82,178.85,178.43,178.44,5663.0,175.9319,175.9614,175.5482,175.558,5663.0
2023-12-01 14:00:00,178.55,178.74,178.33,178.37,16548.0,175.6663,175.8532,175.4498,175.4892,16548.0
2023-12-01 14:10:00,178.31,178.46,178.17,178.23,11473.0,175.4301,175.5777,175.2924,175.3514,11473.0
2023-12-01 14:20:00,178.22,178.43,178.21,178.28,9716.0,175.3416,175.5482,175.3318,175.4006,9716.0
2023-12-01 14:30:00,178.28,178.63,178.28,178.43,24313.0,175.4006,175.745,175.4006,175.5482,24313.0
2023-12-01 14:40:00,178.43,178.43,178.06,178.31,16661.0,175.5482,175.5482,175.1842,175.4301,16661.0
2023-12-01 14:50:00,178.36,178.47,178.27,178.47,20644.0,175.4793,175.5876,175.3908,175.5876,20644.0
2023-12-01 15:00:00,178.43,178.47,178.25,178.4,14681.0,175.5482,175.5876,175.3711,175.5187,14681.0
2023-12-01 15:10:00,178.39,178.69,178.38,178.49,18698.0,175.5088,175.804,175.499,175.6072,18698.0
2023-12-01 15:20:00,178.5,178.78,178.43,178.74,12717.0,175.6171,175.8926,175.5482,175.8532,12717.0
2023-12-01 15:30:00,178.73,179.05,178.73,178.87,23652.0,175.8434,176.1582,175.8434,175.9811,23652.0
2023-12-01 15:40:00,178.87,179.26,178.84,179.26,31868.0,175.9811,176.3648,175.9516,176.3648,31868.0
2023-12-01 15:50:00,179.27,179.46,179.06,179.2,129301.0,176.3746,176.5616,176.168,176.3058,129301.0
2023-12-04 09:30:00,178.81,180.93,178.81,180.81,31543.0,175.9221,178.0078,175.9221,177.8898,31543.0
2023-12-04 09:40:00,180.56,181.86,180.51,181.7,8017.0,177.6438,178.9228,177.5946,178.7654,8017.0
2023-12-04 09:50:00,181.5,181.86,181.07,181.38,15076.0,178.5686,178.9228,178.1456,178.4506,15076.0
2023-12-04 10:00:00,181.54,181.86,181.18,181.47,72596.0,178.608,178.9228,178.2538,178.5391,72596.0
2023-12-04 10:10:00,181.57,181.57,181.08,181.27,17780.0,178.6375,178.6375,178.1554,178.3423,17780.0
2023-12-04 10:20:00,181.35,181.35,180.43,180.71,18076.0,178.421,178.421,177.5159,177.7914,18076.0
2023-12-04 10:30:00,180.66,181.03,180.57,181.03,28103.0,177.7422,178.1062,177.6536,178.1062,28103.0
2023-12-04 10:40:00,181.03,181.68,180.83,181.66,10577.0,178.1062,178.7457,177.9094,178.726,10577.0
2023-12-04 10:50:00,181.63,181.73,180.6,180.99,31702.0,178.6965,178.7949,177.6832,178.0669,31702.0
2023-12-04 11:00:00,180.99,181.31,180.68,181.22,18418.0,178.0669,178.3817,177.7619,178.2931,18418.0
2023-12-04 11:10:00,181.21,181.75,181.07,181.75,10005.0,178.2833,178.8146,178.1456,178.8146,10005.0
2023-12-04 11:20:00,181.72,181.83,181.37,181.46,6694.0,178.7851,178.8933,178.4407,178.5293,6694.0
2023-12-04 11:30:00,181.38,181.4,181.11,181.19,8040.0,178.4506,178.4702,178.1849,178.2636,8040.0
2023-12-04 11:40:00,181.25,181.46,181.15,181.31,12691.0,178.3227,178.5293,178.2243,178.3817,12691.0
2023-12-04 11:50:00,181.41,181.93,181.41,181.88,13959.0,178.4801,178.9917,178.4801,178.9425,13959.0
2023-12-04 12:00:00,181.88,182.06,181.69,182.0,22888.0,178.9425,179.1196,178.7556,179.0605,22888.0
2023-12-04 12:10:00,182.04,182.13,181.91,181.94,12576.0,179.0999,179.1884,178.972,179.0015,12576.0
2023-12-04 12:20:00,181.94,182.16,181.93,182.06,20321.0,179.0015,179.218,178.9917,179.1196,20321.0
2023-12-04 12:30:00,182.06,182.22,181.9,181.9,11431.0,179.1196,179.277,178.9622,178.9622,11431.0
2023-12-04 12:40:00,181.9,182.37,181.89,182.37,6671.0,178.9622,179.4246,178.9523,179.4246,6671.0
2023-12-04 12:50:00,182.33,182.54,182.3,182.39,12910.0,179.3852,179.5918,179.3557,179.4442,12910.0
2023-12-04 13:00:00,182.4,182.41,181.93,182.01,15920.0,179.4541,179.4639,178.9917,179.0704,15920.0
2023-12-04 13:10:00,182.0,182.19,181.81,181.97,12909.0,179.0605,179.2475,178.8736,179.031,12909.0
2023-12-04 13:20:00,182.03,182.03,181.54,181.6,9407.0,179.0901,179.0901,178.608,178.667,9407.0
2023-12-04 13:30:00,181.55,181.55,181.2,181.37,9166.0,178.6178,178.6178,178.2735,178.4407,9166.0
2023-12-04 13:40:00,181.41,181.5,181.19,181.27,7730.0,178.4801,178.5686,178.2636,178.3423,7730.0
2023-12-04 13:50:00,181.26,181.49,181.23,181.35,8626.0,178.3325,178.5588,178.303,178.421,8626.0
2023-12-04 14:00:00,181.37,181.53,181.14,181.53,13554.0,178.4407,178.5981,178.2144,178.5981,13554.0
2023-12-04 14:10:00,181.52,182.15,181.45,182.15,17067.0,178.5883,179.2081,178.5194,179.2081,17067.0
2023-12-04 14:20:00,182.1,182.21,181.77,181.96,26303.0,179.1589,179.2672,178.8343,179.0212,26303.0
2023-12-04 14:30:00,182.0,182.12,181.76,181.84,11421.0,179.0605,179.1786,178.8244,178.9031,11421.0
2023-12-04 14:40:00,181.87,182.42,181.85,182.39,19266.0,178.9326,179.4738,178.913,179.4442,19266.0
2023-12-04 14:50:00,182.3,182.38,182.19,182.31,37477.0,179.3557,179.4344,179.2475,179.3655,37477.0
2023-12-04 15:00:00,182.32,182.4,181.89,181.9,13636.0,179.3754,179.4541,178.9523,178.9622,13636.0
2023-12-04 15:10:00,181.94,182.28,181.83,182.12,11119.0,179.0015,179.336,178.8933,179.1786,11119.0
2023-12-04 15:20:00,182.17,182.24,181.99,182.11,23717.0,179.2278,179.2967,179.0507,179.1688,23717.0
2023-12-04 15:30:00,182.17,182.17,181.93,182.11,13125.0,179.2278,179.2278,178.9917,179.1688,13125.0
2023-12-04 15:40:00,182.1,182.47,182.06,182.43,24045.0,179.1589,179.523,179.1196,179.4836,24045.0
2023-12-04 15:50:00,182.44,182.66,182.08,182.12,138084.0,179.4934,179.7099,179.1393,179.1786,138084.0
2023-12-05 09:30:00,181.29,182.04,179.89,179.91,44701.0,178.362,179.0999,176.9846,177.0043,44701.0
2023-12-05 09:40:00,179.95,180.29,178.86,180.29,32636.0,177.0437,177.3782,175.9713,177.3782,32636.0
2023-12-05 09:50:00,180.31,180.55,179.89,179.96,17722.0,177.3978,177.634,176.9846,177.0535,17722.0
2023-12-05 10:00:00,180.04,180.63,179.98,180.09,15417.0,177.1322,177.7127,177.0732,177.1814,15417.0
2023-12-05 10:10:00,180.05,180.54,180.0,180.1,12773.0,177.142,177.6241,177.0928,177.1912,12773.0
2023-12-05 10:20:00,180.14,180.38,179.88,180.04,21637.0,177.2306,177.4667,176.9748,177.1322,21637.0
2023-12-05 10:30:00,180.04,180.24,179.93,180.08,10541.0,177.1322,177.329,177.024,177.1716,10541.0
2023-12-05 10:40:00,180.07,180.33,179.88,180.12,10813.0,177.1617,177.4175,176.9748,177.2109,10813.0
2023-12-05 10:50:00,180.05,180.44,179.91,180.42,11670.0,177.142,177.5257,177.0043,177.5061,11670.0
2023-12-05 11:00:00,180.24,180.45,179.77,179.77,13123.0,177.329,177.5356,176.8666,176.8666,13123.0
2023-12-05 11:10:00,179.77,179.79,178.89,178.92,14690.0,176.8666,176.8862,176.0008,176.0303,14690.0
2023-12-05 11:20:00,178.87,179.54,178.86,179.52,46284.0,175.9811,176.6403,175.9713,176.6206,46284.0
2023-12-05 11:30:00,179.62,179.76,179.46,179.75,17318.0,176.719,176.8567,176.5616,176.8469,17318.0
2023-12-05 11:40:00,179.79,179.97,179.58,179.66,13670.0,176.8862,177.0633,176.6796,176.7583,13670.0
2023-12-05 11:50:00,179.68,179.68,179.29,179.41,14593.0,176.778,176.778,176.3943,176.5124,14593.0
2023-12-05 12:00:00,179.4,179.74,179.29,179.63,12587.0,176.5025,176.837,176.3943,176.7288,12587.0
2023-12-05 12:10:00,179.7,179.77,179.49,179.62,3484.0,176.7977,176.8666,176.5911,176.719,3484.0
2023-12-05 12:20:00,179.58,179.62,179.25,179.25,5381.0,176.6796,176.719,176.355,176.355,5381.0
2023-12-05 12:30:00,179.27,179.48,179.04,179.05,5552.0,176.3746,176.5812,176.1484,176.1582,5552.0
2023-12-05 12:40:00,179.18,179.33,179.03,179.16,6912.0,176.2861,176.4337,176.1385,176.2664,6912.0
2023-12-05 12:50:00,179.37,179.4,179.22,179.33,3367.0,176.473,176.5025,176.3254,176.4337,3367.0
2023-12-05 13:00:00,179.41,179.48,179.23,179.43,8701.0,176.5124,176.5812,176.3353,176.5321,8701.0
2023-12-05 13:10:00,179.4,179.84,179.35,179.78,6397.0,176.5025,176.9354,176.4533,176.8764,6397.0
2023-12-05 13:20:00,179.73,179.83,179.48,179.56,6490.0,176.8272,176.9256,176.5812,176.66,6490.0
2023-12-05 13:30:00,179.53,179.68,179.49,179.53,7336.0,176.6304,176.778,176.5911,176.6304,7336.0
2023-12-05 13:40:00,179.49,179.54,179.15,179.32,8988.0,176.5911,176.6403,176.2566,176.4238,8988.0
2023-12-05 13:50:00,179.31,179.47,179.23,179.4,7228.0,176.414,176.5714,176.3353,176.5025,7228.0
2023-12-05 14:00:00,179.37,179.45,179.31,179.43,6306.0,176.473,176.5517,176.414,176.5321,6306.0
2023-12-05 14:10:00,179.46,179.78,179.43,179.78,55842.0,176.5616,176.8764,176.5321,176.8764,55842.0
2023-12-05 14:20:00,179.63,179.76,179.52,179.66,17106.0,176.7288,176.8567,176.6206,176.7583,17106.0
2023-12-05 14:30:00,179.59,179.73,179.49,179.63,8421.0,176.6895,176.8272,176.5911,176.7288,8421.0
2023-12-05 14:40:00,179.56,179.6,179.38,179.52,13268.0,176.66,176.6993,176.4829,176.6206,13268.0
2023-12-05 14:50:00,179.53,179.7,179.44,179.55,7572.0,176.6304,176.7977,176.5419,176.6501,7572.0
2023-12-05 15:00:00,179.58,179.58,179.33,179.37,21302.0,176.6796,176.6796,176.4337,176.473,21302.0
2023-12-05 15:10:00,179.37,179.46,179.01,179.22,35383.0,176.473,176.5616,176.1188,176.3254,35383.0
2023-12-05 15:20:00,179.3,179.38,179.19,179.27,21801.0,176.4042,176.4829,176.2959,176.3746,21801.0
2023-12-05 15:30:00,179.28,179.52,179.28,179.4,20486.0,176.3845,176.6206,176.3845,176.5025,20486.0
2023-12-05 15:40:00,179.33,179.4,179.03,179.34,76784.0,176.4337,176.5025,176.1385,176.4435,76784.0
2023-12-05 15:50:00,179.31,179.71,179.27,179.67,97714.0,176.414,176.8075,176.3746,176.7682,97714.0
2023-12-06 09:30:00,180.75,181.75,180.63,181.02,25050.0,177.8307,178.8146,177.7127,178.0964,25050.0
2023-12-06 09:40:00,181.07,181.45,180.87,181.0,9411.0,178.1456,178.5194,177.9488,178.0767,9411.0
2023-12-06 09:50:00,181.0,181.31,180.73,180.87,17656.0,178.0767,178.3817,177.8111,177.9488,17656.0
2023-12-06 10:00:00,180.93,181.65,180.82,181.6,26410.0,178.0078,178.7162,177.8996,178.667,26410.0
2023-12-06 10:10:00,181.59,182.0,181.39,181.91,25155.0,178.6572,179.0605,178.4604,178.972,25155.0
2023-12-06 10:20:00,181.88,182.19,181.61,182.01,22738.0,178.9425,179.2475,178.6768,179.0704,22738.0
2023-12-06 10:30:00,182.05,182.5,181.96,182.46,7827.0,179.1097,179.5525,179.0212,179.5131,7827.0
2023-12-06 10:40:00,182.45,182.56,182.31,182.45,24082.0,179.5033,179.6115,179.3655,179.5033,24082.0
2023-12-06 10:50:00,182.42,182.75,182.13,182.54,27242.0,179.4738,179.7984,179.1884,179.5918,27242.0
2023-12-06 11:00:00,182.54,183.18,182.32,182.47,30778.0,179.5918,180.2215,179.3754,179.523,30778.0
2023-12-06 11:10:00,182.46,182.79,182.36,182.47,8839.0,179.5131,179.8378,179.4147,179.523,8839.0
2023-12-06 11:20:00,182.53,182.85,182.51,182.75,16726.0,179.582,179.8968,179.5623,179.7984,16726.0
2023-12-06 11:30:00,182.81,182.81,182.23,182.36,15309.0,179.8575,179.8575,179.2868,179.4147,15309.0
2023-12-06 11:40:00,182.27,182.39,182.11,182.23,7358.0,179.3262,179.4442,179.1688,179.2868,7358.0
2023-12-06 11:50:00,182.24,182.37,182.2,182.22,4511.0,179.2967,179.4246,179.2573,179.277,4511.0
2023-12-06 12:00:00,182.27,182.27,181.92,182.23,7225.0,179.3262,179.3262,178.9818,179.2868,7225.0
2023-12-06 12:10:00,182.28,182.32,182.03,182.03,5601.0,179.336,179.3754,179.0901,179.0901,5601.0
2023-12-06 12:20:00,182.09,182.12,181.92,181.94,5595.0,179.1491,179.1786,178.9818,179.0015,5595.0
2023-12-06 12:30:00,181.95,182.02,181.81,181.95,5996.0,179.0114,179.0802,178.8736,179.0114,5996.0
2023-12-06 12:40:00,181.95,181.95,181.39,181.44,12731.0,179.0114,179.0114,178.4604,178.5096,12731.0
2023-12-06 12:50:00,181.56,181.58,181.22,181.46,6979.0,178.6277,178.6473,178.2931,178.5293,6979.0
2023-12-06 13:00:00,181.52,181.66,181.45,181.51,5499.0,178.5883,178.726,178.5194,178.5785,5499.0
2023-12-06 13:10:00,181.53,181.89,181.49,181.86,20144.0,178.5981,178.9523,178.5588,178.9228,20144.0
2023-12-06 13:20:00,181.92,182.15,181.89,182.12,16640.0,178.9818,179.2081,178.9523,179.1786,16640.0
2023-12-06 13:30:00,182.1,182.44,182.01,182.25,22249.0,179.1589,179.4934,179.0704,179.3065,22249.0
2023-12-06 13:40:00,182.24,182.49,182.19,182.31,7312.0,179.2967,179.5426,179.2475,179.3655,7312.0
2023-12-06 13:50:00,182.28,182.46,182.19,182.43,8117.0,179.336,179.5131,179.2475,179.4836,8117.0
2023-12-06 14:00:00,182.44,182.44,182.17,182.23,6487.0,179.4934,179.4934,179.2278,179.2868,6487.0
2023-12-06 14:10:00,182.26,182.31,182.03,182.18,12845.0,179.3163,179.3655,179.0901,179.2376,12845.0
2023-12-06 14:20:00,182.13,182.25,182.03,182.2,9650.0,179.1884,179.3065,179.0901,179.2573,9650.0
2023-12-06 14:30:00,182.22,182.37,182.21,182.31,11673.0,179.277,179.4246,179.2672,179.3655,11673.0
2023-12-06 14:40:00,182.31,182.38,182.1,182.16,9451.0,179.3655,179.4344,179.1589,179.218,9451.0
2023-12-06 14:50:00,182.17,182.22,181.95,181.95,12627.0,179.2278,179.277,179.0114,179.0114,12627.0
2023-12-06 15:00:00,181.94,182.16,181.94,182.16,19848.0,179.0015,179.218,179.0015,179.218,19848.0
2023-12-06 15:10:00,182.18,182.49,182.1,182.47,46159.0,179.2376,179.5426,179.1589,179.523,46159.0
2023-12-06 15:20:00,182.41,182.44,181.94,182.03,32950.0,179.4639,179.4934,179.0015,179.0901,32950.0
2023-12-06 15:30:00,182.03,182.16,181.74,181.74,14619.0,179.0901,179.218,178.8047,178.8047,14619.0
2023-12-06 15:40:00,181.71,181.71,181.53,181.7,24899.0,178.7752,178.7752,178.5981,178.7654,24899.0
2023-12-06 15:50:00,181.67,182.07,181.64,182.06,143592.0,178.7359,179.1294,178.7064,179.1196,143592.0
2023-12-07 09:30:00,182.46,182.6,181.37,181.37,24548.0,179.5131,179.6509,178.4407,178.4407,24548.0
2023-12-07 09:40:00,181.52,181.67,180.5,181.1,18288.0,178.5883,178.7359,177.5848,178.1751,18288.0
2023-12-07 09:50:00,180.99,181.52,180.97,181.46,13601.0,178.0669,178.5883,178.0472,178.5293,13601.0
2023-12-07 10:00:00,181.3,181.7,181.29,181.63,28298.0,178.3719,178.7654,178.362,178.6965,28298.0
2023-12-07 10:10:00,181.49,182.14,181.33,182.14,12002.0,178.5588,179.1983,178.4014,179.1983,12002.0
2023-12-07 10:20:00,182.13,182.23,181.98,182.11,12130.0,179.1884,179.2868,179.0409,179.1688,12130.0
2023-12-07 10:30:00,182.11,182.17,181.64,181.64,17102.0,179.1688,179.2278,178.7064,178.7064,17102.0
2023-12-07 10:40:00,181.55,181.64,181.25,181.64,14179.0,178.6178,178.7064,178.3227,178.7064,14179.0
2023-12-07 10:50:00,181.55,181.76,181.36,181.68,6655.0,178.6178,178.8244,178.4309,178.7457,6655.0
2023-12-07 11:00:00,181.81,181.93,181.32,181.61,9618.0,178.8736,178.9917,178.3915,178.6768,9618.0
2023-12-07 11:10:00,181.53,181.53,180.94,181.08,14088.0,178.5981,178.5981,178.0177,178.1554,14088.0
2023-12-07 11:20:00,181.08,181.38,180.99,181.09,18818.0,178.1554,178.4506,178.0669,178.1652,18818.0
2023-12-07 11:30:00,181.1,181.22,181.07,181.1,7393.0,178.1751,178.2931,178.1456,178.1751,7393.0
2023-12-07 11:40:00,181.15,181.24,181.03,181.21,6589.0,178.2243,178.3128,178.1062,178.2833,6589.0
2023-12-07 11:50:00,181.17,181.24,181.05,181.14,11574.0,178.244,178.3128,178.1259,178.2144,11574.0
2023-12-07 12:00:00,181.15,181.22,180.99,181.07,10204.0,178.2243,178.2931,178.0669,178.1456,10204.0
2023-12-07 12:10:00,181.05,181.39,180.96,181.33,14995.0,178.1259,178.4604,178.0373,178.4014,14995.0
2023-12-07 12:20:00,181.39,181.59,181.23,181.53,9740.0,178.4604,178.6572,178.303,178.5981,9740.0
2023-12-07 12:30:00,181.37,181.86,181.37,181.86,5588.0,178.4407,178.9228,178.4407,178.9228,5588.0
2023-12-07 12:40:00,181.88,182.06,181.83,182.05,7893.0,178.9425,179.1196,178.8933,179.1097,7893.0
2023-12-07 12:50:00,181.91,181.91,181.53,181.69,16634.0,178.972,178.972,178.5981,178.7556,16634.0
2023-12-07 13:00:00,181.53,181.78,181.52,181.62,8400.0,178.5981,178.8441,178.5883,178.6867,8400.0
2023-12-07 13:10:00,181.62,181.86,181.53,181.7,8530.0,178.6867,178.9228,178.5981,178.7654,8530.0
2023-12-07 13:20:00,181.65,181.65,181.2,181.49,16268.0,178.7162,178.7162,178.2735,178.5588,16268.0
2023-12-07 13:30:00,181.47,181.51,181.24,181.39,8310.0,178.5391,178.5785,178.3128,178.4604,8310.0
2023-12-07 13:40:00,181.31,181.6,181.3,181.55,3812.0,178.3817,178.667,178.3719,178.6178,3812.0
2023-12-07 13:50:00,181.56,181.76,181.53,181.53,7561.0,178.6277,178.8244,178.5981,178.5981,7561.0
2023-12-07 14:00:00,181.56,181.63,181.42,181.5,6969.0,178.6277,178.6965,178.4899,178.5686,6969.0
2023-12-07 14:10:00,181.5,181.5,181.3,181.41,6092.0,178.5686,178.5686,178.3719,178.4801,6092.0
2023-12-07 14:20:00,181.39,181.7,181.35,181.7,14784.0,178.4604,178.7654,178.421,178.7654,14784.0
2023-12-07 14:30:00,181.81,181.81,181.47,181.65,10282.0,178.8736,178.8736,178.5391,178.7162,10282.0
2023-12-07 14:40:00,181.67,181.76,181.27,181.53,9553.0,178.7359,178.8244,178.3423,178.5981,9553.0
2023-12-07 14:50:00,181.5,181.52,181.29,181.41,8197.0,178.5686,178.5883,178.362,178.4801,8197.0
2023-12-07 15:00:00,181.4,181.61,181.37,181.54,10027.0,178.4702,178.6768,178.4407,178.608,10027.0
2023-12-07 15:10:00,181.57,181.79,181.5,181.59,7981.0,178.6375,178.8539,178.5686,178.6572,7981.0
2023-12-07 15:20:00,181.59,181.87,181.59,181.85,9082.0,178.6572,178.9326,178.6572,178.913,9082.0
2023-12-07 15:30:00,181.81,181.81,181.41,181.55,19663.0,178.8736,178.8736,178.4801,178.6178,19663.0
2023-12-07 15:40:00,181.61,181.67,181.51,181.64,20206.0,178.6768,178.7359,178.5785,178.7064,20206.0
2023-12-07 15:50:00,181.66,181.97,181.51,181.73,96024.0,178.726,179.031,178.5785,178.7949,96024.0
2023-12-08 09:30:00,182.08,182.71,181.47,181.89,24207.0,179.1393,179.7591,178.5391,178.9523,24207.0
2023-12-08 09:40:00,181.94,182.53,181.86,182.33,8437.0,179.0015,179.582,178.9228,179.3852,8437.0
2023-12-08 09:50:00,182.48,182.72,181.99,182.08,21888.0,179.5328,179.7689,179.0507,179.1393,21888.0
2023-12-08 10:00:00,182.16,182.54,182.08,182.31,19429.0,179.218,179.5918,179.1393,179.3655,19429.0
2023-12-08 10:10:00,182.27,182.42,182.18,182.37,7368.0,179.3262,179.4738,179.2376,179.4246,7368.0
2023-12-08 10:20:00,182.37,182.87,182.34,182.81,12996.0,179.4246,179.9165,179.3951,179.8575,12996.0
2023-12-08 10:30:00,182.8,182.8,181.8,181.83,10671.0,179.8476,179.8476,178.8638,178.8933,10671.0
2023-12-08 10:40:00,181.87,182.24,181.86,182.1,11922.0,178.9326,179.2967,178.9228,179.1589,11922.0
2023-12-08 10:50:00,182.08,182.64,181.91,182.64,6808.0,179.1393,179.6902,178.972,179.6902,6808.0
2023-12-08 11:00:00,182.6,182.77,182.2,182.27,8259.0,179.6509,179.8181,179.2573,179.3262,8259.0
2023-12-08 11:10:00,182.24,182.24,181.91,181.97,12532.0,179.2967,179.2967,178.972,179.031,12532.0
2023-12-08 11:20:00,181.97,182.1,181.73,182.1,10099.0,179.031,179.1589,178.7949,179.1589,10099.0
2023-12-08 11:30:00,182.09,182.19,181.87,181.93,10636.0,179.1491,179.2475,178.9326,178.9917,10636.0
2023-12-08 11:40:00,181.89,182.27,181.84,182.22,8008.0,178.9523,179.3262,178.9031,179.277,8008.0
2023-12-08 11:50:00,182.28,182.56,182.16,182.5,6969.0,179.336,179.6115,179.218,179.5525,6969.0
2023-12-08 12:00:00,182.62,182.92,182.59,182.92,5432.0,179.6705,179.9657,179.641,179.9657,5432.0
2023-12-08 12:10:00,182.86,182.87,182.47,182.77,10350.0,179.9067,179.9165,179.523,179.8181,10350.0
2023-12-08 12:20:00,182.78,182.88,182.66,182.83,8213.0,179.8279,179.9263,179.7099,179.8771,8213.0
2023-12-08 12:30:00,182.8,182.96,182.74,182.91,10203.0,179.8476,180.005,179.7886,179.9558,10203.0
2023-12-08 12:40:00,182.94,183.06,182.86,182.92,19622.0,179.9854,180.1034,179.9067,179.9657,19622.0
2023-12-08 12:50:00,182.96,183.03,182.87,183.02,6209.0,180.005,180.0739,179.9165,180.0641,6209.0
2023-12-08 13:00:00,183.03,183.42,183.0,183.39,11237.0,180.0739,180.4576,180.0444,180.4281,11237.0
2023-12-08 13:10:00,183.45,183.54,183.31,183.42,16523.0,180.4871,180.5757,180.3494,180.4576,16523.0
2023-12-08 13:20:00,183.4,183.67,183.4,183.67,9211.0,180.4379,180.7036,180.4379,180.7036,9211.0
2023-12-08 13:30:00,183.68,183.71,183.4,183.54,14242.0,180.7134,180.7429,180.4379,180.5757,14242.0
2023-12-08 13:40:00,183.55,183.65,183.37,183.61,9328.0,180.5855,180.6839,180.4084,180.6445,9328.0
2023-12-08 13:50:00,183.6,183.79,183.53,183.79,7284.0,180.6347,180.8216,180.5658,180.8216,7284.0
2023-12-08 14:00:00,183.84,184.05,183.84,183.98,6772.0,180.8708,181.0774,180.8708,181.0086,6772.0
2023-12-08 14:10:00,183.99,184.05,183.79,183.89,9198.0,181.0184,181.0774,180.8216,180.92,9198.0
2023-12-08 14:20:00,183.88,184.02,183.85,183.94,9186.0,180.9102,181.0479,180.8807,180.9692,9186.0
2023-12-08 14:30:00,183.95,184.22,183.94,184.22,9747.0,180.9791,181.2447,180.9692,181.2447,9747.0
2023-12-08 14:40:00,184.25,184.35,184.11,184.14,6713.0,181.2742,181.3726,181.1365,181.166,6713.0
2023-12-08 14:50:00,184.12,184.23,184.07,184.14,8231.0,181.1463,181.2545,181.0971,181.166,8231.0
2023-12-08 15:00:00,184.23,184.36,184.05,184.26,10451.0,181.2545,181.3824,181.0774,181.284,10451.0
2023-12-08 15:10:00,184.21,184.31,184.11,184.13,11482.0,181.2349,181.3332,181.1365,181.1561,11482.0
2023-12-08 15:20:00,184.09,184.29,184.04,184.23,14068.0,181.1168,181.3136,181.0676,181.2545,14068.0
2023-12-08 15:30:00,184.19,184.7,184.01,184.67,60355.0,181.2152,181.7169,181.0381,181.6874,60355.0
2023-12-08 15:40:00,184.69,184.85,184.61,184.76,40707.0,181.7071,181.8645,181.6284,181.776,40707.0
2023-12-08 15:50:00,184.76,184.84,184.48,184.67,135381.0,181.776,181.8547,181.5005,181.6874,135381.0
2023-12-11 09:30:00,185.17,189.12,184.68,187.59,193831.0,182.1793,186.0656,181.6973,184.5603,193831.0
2023-12-11 09:40:00,187.91,188.18,187.24,187.88,58302.0,184.8751,185.1407,184.2159,184.8456,58302.0
2023-12-11 09:50:00,187.9,188.63,187.45,188.43,55431.0,184.8653,185.5835,184.4225,185.3867,55431.0
2023-12-11 10:00:00,188.43,188.52,187.59,187.98,86884.0,185.3867,185.4752,184.5603,184.944,86884.0
2023-12-11 10:10:00,187.92,188.67,187.69,188.64,73671.0,184.8849,185.6228,184.6586,185.5933,73671.0
2023-12-11 10:20:00,188.58,189.01,188.38,188.98,59259.0,185.5343,185.9573,185.3375,185.9278,59259.0
2023-12-11 10:30:00,188.99,189.16,188.76,188.86,57843.0,185.9377,186.1049,185.7114,185.8098,57843.0
2023-12-11 10:40:00,188.85,189.58,188.81,189.47,78497.0,185.7999,186.5181,185.7606,186.4099,78497.0
2023-12-11 10:50:00,189.5,190.15,189.37,189.85,78079.0,186.4394,187.0789,186.3115,186.7838,78079.0
2023-12-11 11:00:00,189.78,190.0,189.37,189.38,44275.0,186.7149,186.9313,186.3115,186.3214,44275.0
2023-12-11 11:10:00,189.44,189.52,189.19,189.35,48713.0,186.3804,186.4591,186.1344,186.2918,48713.0
2023-12-11 11:20:00,189.34,189.74,189.1,189.6,50550.0,186.282,186.6755,186.0459,186.5378,50550.0
2023-12-11 11:30:00,189.55,189.71,189.34,189.39,32373.0,186.4886,186.646,186.282,186.3312,32373.0
2023-12-11 11:40:00,189.39,189.4,188.88,189.16,27243.0,186.3312,186.341,185.8294,186.1049,27243.0
2023-12-11 11:50:00,189.14,189.3,188.91,188.95,30893.0,186.0852,186.2426,185.8589,185.8983,30893.0
2023-12-11 12:00:00,188.95,189.07,188.73,188.75,27219.0,185.8983,186.0164,185.6818,185.7015,27219.0
2023-12-11 12:10:00,188.74,188.75,188.46,188.69,19032.0,185.6917,185.7015,185.4162,185.6425,19032.0
2023-12-11 12:20:00,188.7,188.75,188.53,188.53,22145.0,185.6523,185.7015,185.4851,185.4851,22145.0
2023-12-11 12:30:00,188.53,188.7,188.5,188.56,34491.0,185.4851,185.6523,185.4556,185.5146,34491.0
2023-12-11 12:40:00,188.56,188.67,188.54,188.64,14050.0,185.5146,185.6228,185.4949,185.5933,14050.0
2023-12-11 12:50:00,188.67,189.3,188.67,189.25,29240.0,185.6228,186.2426,185.6228,186.1935,29240.0
2023-12-11 13:00:00,189.26,189.6,189.15,189.51,25749.0,186.2033,186.5378,186.0951,186.4493,25749.0
2023-12-11 13:10:00,189.58,189.83,189.55,189.81,20462.0,186.5181,186.7641,186.4886,186.7444,20462.0
2023-12-11 13:20:00,189.82,190.0,189.47,189.49,29444.0,186.7542,186.9313,186.4099,186.4296,29444.0
2023-12-11 13:30:00,189.49,189.52,189.05,189.05,13452.0,186.4296,186.4591,185.9967,185.9967,13452.0
2023-12-11 13:40:00,189.01,189.12,188.72,188.72,21408.0,185.9573,186.0656,185.672,185.672,21408.0
2023-12-11 13:50:00,188.73,188.94,188.62,188.88,22569.0,185.6818,185.8885,185.5736,185.8294,22569.0
2023-12-11 14:00:00,188.88,188.95,188.78,188.93,22555.0,185.8294,185.8983,185.731,185.8786,22555.0
2023-12-11 14:10:00,188.92,189.16,188.92,189.11,23587.0,185.8688,186.1049,185.8688,186.0557,23587.0
2023-12-11 14:20:00,189.14,189.69,189.11,189.66,30233.0,186.0852,186.6263,186.0557,186.5968,30233.0
2023-12-11 14:30:00,189.65,189.73,189.47,189.67,30800.0,186.587,186.6657,186.4099,186.6067,30800.0
2023-12-11 14:40:00,189.69,189.81,189.43,189.75,40271.0,186.6263,186.7444,186.3705,186.6854,40271.0
2023-12-11 14:50:00,189.77,189.81,189.58,189.64,53786.0,186.7051,186.7444,186.5181,186.5772,53786.0
2023-12-11 15:00:00,189.63,189.76,189.28,189.68,36619.0,186.5673,186.6952,186.223,186.6165,36619.0
2023-12-11 15:10:00,189.65,189.65,189.11,189.2,29852.0,186.587,186.587,186.0557,186.1443,29852.0
2023-12-11 15:20:00,189.21,189.41,188.89,188.91,42548.0,186.1541,186.3509,185.8393,185.8589,42548.0
2023-12-11 15:30:00,188.89,189.36,188.89,189.36,43236.0,185.8393,186.3017,185.8393,186.3017,43236.0
2023-12-11 15:40:00,189.43,189.83,189.4,189.78,55220.0,186.3705,186.7641,186.341,186.7149,55220.0
2023-12-11 15:50:00,189.76,189.77,189.3,189.41,236001.0,186.6952,186.7051,186.2426,186.3509,236001.0
2023-12-12 09:30:00,190.08,190.37,188.92,189.22,41686.0,187.01,187.2954,185.8688,186.1639,41686.0
2023-12-12 09:40:00,189.34,189.85,189.28,189.72,20510.0,186.282,186.7838,186.223,186.6559,20510.0
2023-12-12 09:50:00,189.72,189.86,189.52,189.68,30150.0,186.6559,186.7936,186.4591,186.6165,30150.0
2023-12-12 10:00:00,189.71,189.92,189.36,189.89,48769.0,186.646,186.8526,186.3017,186.8231,48769.0
2023-12-12 10:10:00,189.87,190.07,189.58,189.62,14617.0,186.8034,187.0002,186.5181,186.5575,14617.0
2023-12-12 10:20:00,189.71,189.93,189.63,189.67,10233.0,186.646,186.8625,186.5673,186.6067,10233.0
2023-12-12 10:30:00,189.61,190.03,189.59,189.98,14519.0,186.5476,186.9609,186.528,186.9117,14519.0
2023-12-12 10:40:00,189.97,190.61,189.96,190.6,25002.0,186.9018,187.5315,186.892,187.5216,25002.0
2023-12-12 10:50:00,190.6,191.04,190.46,191.0,44322.0,187.5216,187.9545,187.3839,187.9152,44322.0
2023-12-12 11:00:00,191.0,191.11,190.85,190.96,28049.0,187.9152,188.0234,187.7676,187.8758,28049.0
2023-12-12 11:10:00,190.96,190.96,190.49,190.59,9923.0,187.8758,187.8758,187.4134,187.5118,9923.0
2023-12-12 11:20:00,190.65,190.79,190.41,190.79,16096.0,187.5708,187.7086,187.3347,187.7086,16096.0
2023-12-12 11:30:00,190.79,190.89,190.43,190.43,8809.0,187.7086,187.807,187.3544,187.3544,8809.0
2023-12-12 11:40:00,190.46,190.52,190.38,190.41,7440.0,187.3839,187.4429,187.3052,187.3347,7440.0
2023-12-12 11:50:00,190.45,190.51,190.13,190.19,11254.0,187.3741,187.4331,187.0592,187.1183,11254.0
2023-12-12 12:00:00,190.25,190.38,190.01,190.33,34090.0,187.1773,187.3052,186.9412,187.256,34090.0
2023-12-12 12:10:00,190.32,190.95,190.31,190.92,10895.0,187.2462,187.866,187.2363,187.8365,10895.0
2023-12-12 12:20:00,190.89,190.97,190.79,190.87,14363.0,187.807,187.8857,187.7086,187.7873,14363.0
2023-12-12 12:30:00,190.88,191.0,190.87,190.9,6080.0,187.7971,187.9152,187.7873,187.8168,6080.0
2023-12-12 12:40:00,190.96,191.12,190.89,191.08,15312.0,187.8758,188.0332,187.807,187.9939,15312.0
2023-12-12 12:50:00,191.06,191.12,190.8,190.85,12120.0,187.9742,188.0332,187.7184,187.7676,12120.0
2023-12-12 13:00:00,190.85,191.25,190.81,191.2,12424.0,187.7676,188.1611,187.7283,188.112,12424.0
2023-12-12 13:10:00,191.15,191.33,191.08,191.28,7508.0,188.0628,188.2399,187.9939,188.1907,7508.0
2023-12-12 13:20:00,191.28,191.61,191.23,191.52,16394.0,188.1907,188.5153,188.1415,188.4268,16394.0
2023-12-12 13:30:00,191.5,191.66,191.42,191.48,15136.0,188.4071,188.5645,188.3284,188.3874,15136.0
2023-12-12 13:40:00,191.46,191.52,191.32,191.34,8666.0,188.3678,188.4268,188.23,188.2497,8666.0
2023-12-12 13:50:00,191.32,191.36,191.19,191.34,8861.0,188.23,188.2694,188.1021,188.2497,8861.0
2023-12-12 14:00:00,191.34,191.35,191.19,191.19,8315.0,188.2497,188.2595,188.1021,188.1021,8315.0
2023-12-12 14:10:00,191.19,191.35,191.19,191.27,14086.0,188.1021,188.2595,188.1021,188.1808,14086.0
2023-12-12 14:20:00,191.25,191.31,191.19,191.26,13965.0,188.1611,188.2202,188.1021,188.171,13965.0
2023-12-12 14:30:00,191.25,191.5,191.24,191.47,17864.0,188.1611,188.4071,188.1513,188.3776,17864.0
2023-12-12 14:40:00,191.46,191.64,191.43,191.53,17775.0,188.3678,188.5449,188.3382,188.4366,17775.0
2023-12-12 14:50:00,191.51,191.79,191.5,191.68,22648.0,188.417,188.6924,188.4071,188.5842,22648.0
2023-12-12 15:00:00,191.69,192.19,191.64,192.17,28007.0,188.594,189.086,188.5449,189.0663,28007.0
2023-12-12 15:10:00,192.17,192.31,191.97,192.26,45982.0,189.0663,189.204,188.8695,189.1548,45982.0
2023-12-12 15:20:00,192.28,192.5,191.99,192.03,48197.0,189.1745,189.391,188.8892,188.9286,48197.0
2023-12-12 15:30:00,192.01,192.05,191.5,191.5,35762.0,188.9089,188.9482,188.4071,188.4071,35762.0
2023-12-12 15:40:00,191.47,191.47,191.21,191.35,43528.0,188.3776,188.3776,188.1218,188.2595,43528.0
2023-12-12 15:50:00,191.33,191.56,191.2,191.53,128601.0,188.2399,188.4661,188.112,188.4366,128601.0
2023-12-13 09:30:00,191.78,192.02,190.94,191.34,36109.0,188.6826,188.9187,187.8562,188.2497,36109.0
2023-12-13 09:40:00,191.49,191.98,191.27,191.96,20318.0,188.3973,188.8794,188.1808,188.8597,20318.0
2023-12-13 09:50:00,191.96,192.07,191.55,191.68,11548.0,188.8597,188.9679,188.4563,188.5842,11548.0
2023-12-13 10:00:00,191.77,191.79,191.45,191.78,38278.0,188.6728,188.6924,188.3579,188.6826,38278.0
2023-12-13 10:10:00,191.82,192.34,191.81,192.3,18926.0,188.7219,189.2335,188.7121,189.1942,18926.0
2023-12-13 10:20:00,192.2,192.92,192.2,192.59,18587.0,189.0958,189.8042,189.0958,189.4795,18587.0
2023-12-13 10:30:00,192.6,193.28,192.59,193.27,25412.0,189.4893,190.1584,189.4795,190.1485,25412.0
2023-12-13 10:40:00,193.27,193.67,193.11,193.61,31867.0,190.1485,190.5421,189.9911,190.483,31867.0
2023-12-13 10:50:00,193.62,193.98,193.62,193.84,49989.0,190.4929,190.8471,190.4929,190.7093,49989.0
2023-12-13 11:00:00,193.86,194.08,193.66,193.71,28134.0,190.729,190.9454,190.5322,190.5814,28134.0
2023-12-13 11:10:00,193.75,193.81,193.38,193.51,15643.0,190.6208,190.6798,190.2567,190.3846,15643.0
2023-12-13 11:20:00,193.45,193.82,193.44,193.55,18183.0,190.3256,190.6896,190.3158,190.424,18183.0
2023-12-13 11:30:00,193.58,193.64,193.13,193.21,14714.0,190.4535,190.5125,190.0108,190.0895,14714.0
2023-12-13 11:40:00,193.19,193.29,193.08,193.21,14506.0,190.0698,190.1682,189.9616,190.0895,14506.0
2023-12-13 11:50:00,193.19,193.53,193.14,193.38,14866.0,190.0698,190.4043,190.0206,190.2567,14866.0
2023-12-13 12:00:00,193.41,193.52,193.18,193.23,12042.0,190.2863,190.3945,190.06,190.1092,12042.0
2023-12-13 12:10:00,193.26,193.59,193.25,193.53,13157.0,190.1387,190.4634,190.1288,190.4043,13157.0
2023-12-13 12:20:00,193.52,193.61,193.37,193.55,16094.0,190.3945,190.483,190.2469,190.424,16094.0
2023-12-13 12:30:00,193.46,193.68,193.42,193.65,8538.0,190.3355,190.5519,190.2961,190.5224,8538.0
2023-12-13 12:40:00,193.67,193.67,193.42,193.52,5471.0,190.5421,190.5421,190.2961,190.3945,5471.0
2023-12-13 12:50:00,193.57,193.64,193.3,193.33,10594.0,190.4437,190.5125,190.178,190.2076,10594.0
2023-12-13 13:00:00,193.26,193.32,192.99,193.1,8799.0,190.1387,190.1977,189.873,189.9813,8799.0
2023-12-13 13:10:00,193.08,193.1,192.94,192.98,8543.0,189.9616,189.9813,189.8239,189.8632,8543.0
2023-12-13 13:20:00,192.93,193.05,192.69,192.69,12593.0,189.814,189.9321,189.5779,189.5779,12593.0
2023-12-13 13:30:00,192.65,192.67,192.53,192.63,7519.0,189.5385,189.5582,189.4205,189.5189,7519.0
2023-12-13 13:40:00,192.6,192.87,192.58,192.75,17546.0,189.4893,189.755,189.4697,189.6369,17546.0
2023-12-13 13:50:00,192.74,193.08,192.72,192.97,8711.0,189.6271,189.9616,189.6074,189.8534,8711.0
2023-12-13 14:00:00,193.09,194.69,193.01,194.37,38064.0,189.9714,191.5456,189.8927,191.2308,38064.0
2023-12-13 14:10:00,194.37,194.64,194.37,194.44,16680.0,191.2308,191.4964,191.2308,191.2996,16680.0
2023-12-13 14:20:00,194.48,195.08,194.42,195.03,22697.0,191.339,191.9293,191.28,191.8801,22697.0
2023-12-13 14:30:00,195.1,195.77,194.96,195.77,16889.0,191.949,192.6081,191.8112,192.6081,16889.0
2023-12-13 14:40:00,195.77,196.26,195.77,196.21,31633.0,192.6081,193.0902,192.6081,193.041,31633.0
2023-12-13 14:50:00,196.21,196.65,196.0,196.48,36884.0,193.041,193.4739,192.8344,193.3067,36884.0
2023-12-13 15:00:00,196.51,197.13,196.41,196.92,28124.0,193.3362,193.9462,193.2378,193.7396,28124.0
2023-12-13 15:10:00,196.96,196.96,196.52,196.52,26295.0,193.7789,193.7789,193.346,193.346,26295.0
2023-12-13 15:20:00,196.58,196.84,196.24,196.73,25896.0,193.4051,193.6609,193.0706,193.5526,25896.0
2023-12-13 15:30:00,196.67,197.42,196.52,197.38,44730.0,193.4936,194.2315,193.346,194.1921,44730.0
2023-12-13 15:40:00,197.42,197.44,197.19,197.4,45866.0,194.2315,194.2512,194.0052,194.2118,45866.0
2023-12-13 15:50:00,197.42,197.67,197.13,197.45,231302.0,194.2315,194.4775,193.9462,194.261,231302.0
2023-12-14 09:30:00,198.0,201.91,198.0,201.25,225181.0,194.8021,198.649,194.8021,197.9996,225181.0
2023-12-14 09:40:00,201.27,201.92,199.71,199.72,78041.0,198.0193,198.6588,196.4845,196.4944,78041.0
2023-12-14 09:50:00,199.77,199.86,198.51,198.84,29386.0,196.5435,196.6321,195.3039,195.6286,29386.0
2023-12-14 10:00:00,198.97,199.82,198.97,199.71,62680.0,195.7565,196.5927,195.7565,196.4845,62680.0
2023-12-14 10:10:00,199.71,200.06,198.89,199.0,121668.0,196.4845,196.8289,195.6778,195.786,121668.0
2023-12-14 10:20:00,199.0,199.01,198.12,198.88,47993.0,195.786,195.7958,194.9202,195.6679,47993.0
2023-12-14 10:30:00,198.96,199.46,198.82,199.18,18847.0,195.7466,196.2386,195.6089,195.9631,18847.0
2023-12-14 10:40:00,199.2,199.37,198.68,199.37,19086.0,195.9828,196.15,195.4711,196.15,19086.0
2023-12-14 10:50:00,199.29,200.23,199.29,200.09,25641.0,196.0713,196.9961,196.0713,196.8584,25641.0
2023-12-14 11:00:00,200.1,200.12,199.77,199.91,11770.0,196.8682,196.8879,196.5435,196.6813,11770.0
2023-12-14 11:10:00,199.87,200.33,199.77,199.91,18609.0,196.6419,197.0945,196.5435,196.6813,18609.0
2023-12-14 11:20:00,199.87,200.12,199.44,199.94,15610.0,196.6419,196.8879,196.2189,196.7108,15610.0
2023-12-14 11:30:00,199.94,200.18,199.89,199.93,15578.0,196.7108,196.9469,196.6616,196.701,15578.0
2023-12-14 11:40:00,199.93,200.3,199.71,200.23,12915.0,196.701,197.065,196.4845,196.9961,12915.0
2023-12-14 11:50:00,200.19,200.41,200.13,200.21,10573.0,196.9568,197.1732,196.8977,196.9764,10573.0
2023-12-14 12:00:00,200.26,200.52,200.07,200.36,9054.0,197.0256,197.2814,196.8387,197.124,9054.0
2023-12-14 12:10:00,200.36,200.91,200.33,200.76,9696.0,197.124,197.6651,197.0945,197.5176,9696.0
2023-12-14 12:20:00,200.86,200.93,200.51,200.6,5206.0,197.6159,197.6848,197.2716,197.3601,5206.0
2023-12-14 12:30:00,200.58,200.64,200.22,200.41,16579.0,197.3405,197.3995,196.9863,197.1732,16579.0
2023-12-14 12:40:00,200.44,200.98,200.43,200.82,16510.0,197.2027,197.734,197.1929,197.5766,16510.0
2023-12-14 12:50:00,200.84,200.99,200.64,200.75,21312.0,197.5963,197.7438,197.3995,197.5077,21312.0
2023-12-14 13:00:00,200.72,201.11,200.64,201.05,23724.0,197.4782,197.8619,197.3995,197.8029,23724.0
2023-12-14 13:10:00,201.07,201.51,201.07,201.42,20590.0,197.8225,198.2554,197.8225,198.1669,20590.0
2023-12-14 13:20:00,201.46,201.48,201.06,201.06,10841.0,198.2062,198.2259,197.8127,197.8127,10841.0
2023-12-14 13:30:00,201.13,201.16,200.69,200.85,21904.0,197.8816,197.9111,197.4487,197.6061,21904.0
2023-12-14 13:40:00,200.89,200.94,200.52,200.6,36613.0,197.6455,197.6946,197.2814,197.3601,36613.0
2023-12-14 13:50:00,200.53,200.93,200.25,200.83,47099.0,197.2913,197.6848,197.0158,197.5864,47099.0
2023-12-14 14:00:00,200.88,201.05,200.7,200.78,20777.0,197.6356,197.8029,197.4585,197.5372,20777.0
2023-12-14 14:10:00,200.73,200.99,200.65,200.98,30557.0,197.488,197.7438,197.4093,197.734,30557.0
2023-12-14 14:20:00,201.0,201.26,200.85,200.86,22959.0,197.7537,198.0095,197.6061,197.6159,22959.0
2023-12-14 14:30:00,200.81,201.02,200.73,200.87,14126.0,197.5667,197.7734,197.488,197.6258,14126.0
2023-12-14 14:40:00,200.81,200.91,200.55,200.59,15120.0,197.5667,197.6651,197.3109,197.3503,15120.0
2023-12-14 14:50:00,200.62,201.05,200.43,200.8,19985.0,197.3798,197.8029,197.1929,197.5569,19985.0
2023-12-14 15:00:00,200.81,200.94,200.62,200.65,21134.0,197.5667,197.6946,197.3798,197.4093,21134.0
2023-12-14 15:10:00,200.64,200.83,200.48,200.53,15435.0,197.3995,197.5864,197.2421,197.2913,15435.0
2023-12-14 15:20:00,200.56,200.64,199.98,199.98,20354.0,197.3208,197.3995,196.7502,196.7502,20354.0
2023-12-14 15:30:00,200.03,200.17,199.72,199.77,41377.0,196.7993,196.9371,196.4944,196.5435,41377.0
2023-12-14 15:40:00,199.75,199.76,199.34,199.58,41933.0,196.5239,196.5337,196.1205,196.3566,41933.0
2023-12-14 15:50:00,199.62,200.2,199.51,200.06,339915.0,196.396,196.9666,196.2877,196.8289,339915.0
2023-12-15 09:30:00,199.41,199.41,193.97,196.31,357357.0,196.1894,196.1894,190.8372,193.1394,357357.0
2023-12-15 09:40:00,196.58,197.34,195.21,195.6,71975.0,193.4051,194.1528,192.0572,192.4409,71975.0
2023-12-15 09:50:00,195.68,195.78,194.5,194.73,50628.0,192.5196,192.618,191.3587,191.5849,50628.0
2023-12-15 10:00:00,194.7,195.97,194.63,195.8,68845.0,191.5554,192.8049,191.4866,192.6377,68845.0
2023-12-15 10:10:00,195.97,196.48,195.55,195.72,40030.0,192.8049,193.3067,192.3917,192.559,40030.0
2023-12-15 10:20:00,195.8,196.38,195.7,196.19,44715.0,192.6377,193.2083,192.5393,193.0214,44715.0
2023-12-15 10:30:00,196.3,196.34,195.65,196.03,20031.0,193.1296,193.1689,192.4901,192.8639,20031.0
2023-12-15 10:40:00,196.01,196.21,195.87,196.02,22594.0,192.8443,193.041,192.7065,192.8541,22594.0
2023-12-15 10:50:00,196.02,196.9,196.01,196.72,16374.0,192.8541,193.7199,192.8443,193.5428,16374.0
2023-12-15 11:00:00,196.8,197.01,196.25,196.59,13732.0,193.6215,193.8281,193.0804,193.4149,13732.0
2023-12-15 11:10:00,196.5,196.67,196.26,196.37,11271.0,193.3264,193.4936,193.0902,193.1985,11271.0
2023-12-15 11:20:00,196.41,196.52,195.99,196.03,17900.0,193.2378,193.346,192.8246,192.8639,17900.0
2023-12-15 11:30:00,196.0,196.18,195.81,195.81,10667.0,192.8344,193.0115,192.6475,192.6475,10667.0
2023-12-15 11:40:00,195.84,195.89,195.64,195.65,18981.0,192.677,192.7262,192.4802,192.4901,18981.0
2023-12-15 11:50:00,195.6,196.13,195.6,196.07,14097.0,192.4409,192.9623,192.4409,192.9033,14097.0
2023-12-15 12:00:00,196.07,196.56,196.07,196.43,13575.0,192.9033,193.3854,192.9033,193.2575,13575.0
2023-12-15 12:10:00,196.44,196.72,196.37,196.6,15153.0,193.2673,193.5428,193.1985,193.4247,15153.0
2023-12-15 12:20:00,196.58,196.61,196.22,196.47,7942.0,193.4051,193.4346,193.0509,193.2968,7942.0
2023-12-15 12:30:00,196.55,196.86,196.53,196.75,10733.0,193.3756,193.6805,193.3559,193.5723,10733.0
2023-12-15 12:40:00,196.72,196.74,196.4,196.46,12503.0,193.5428,193.5625,193.228,193.287,12503.0
2023-12-15 12:50:00,196.47,196.5,196.18,196.27,6303.0,193.2968,193.3264,193.0115,193.1001,6303.0
2023-12-15 13:00:00,196.28,196.36,196.13,196.17,8655.0,193.1099,193.1886,192.9623,193.0017,8655.0
2023-12-15 13:10:00,196.19,196.26,196.04,196.09,9691.0,193.0214,193.0902,192.8738,192.923,9691.0
2023-12-15 13:20:00,196.18,196.28,196.06,196.26,8009.0,193.0115,193.1099,192.8935,193.0902,8009.0
2023-12-15 13:30:00,196.27,196.44,196.0,196.05,10381.0,193.1001,193.2673,192.8344,192.8836,10381.0
2023-12-15 13:40:00,196.0,196.03,195.08,195.14,24102.0,192.8344,192.8639,191.9293,191.9883,24102.0
2023-12-15 13:50:00,195.23,195.29,194.78,194.85,18763.0,192.0769,192.1359,191.6341,191.703,18763.0
2023-12-15 14:00:00,194.86,195.1,194.78,194.9,22376.0,191.7128,191.949,191.6341,191.7522,22376.0
2023-12-15 14:10:00,194.93,195.2,194.73,195.14,10532.0,191.7817,192.0474,191.5849,191.9883,10532.0
2023-12-15 14:20:00,195.14,195.14,194.92,194.97,15507.0,191.9883,191.9883,191.7719,191.8211,15507.0
2023-12-15 14:30:00,195.02,195.64,195.02,195.55,9602.0,191.8703,192.4802,191.8703,192.3917,9602.0
2023-12-15 14:40:00,195.55,196.85,195.36,195.81,76228.0,192.3917,193.6707,192.2048,192.6475,76228.0
2023-12-15 14:50:00,195.79,195.95,195.28,195.54,17773.0,192.6278,192.7852,192.1261,192.3819,17773.0
2023-12-15 15:00:00,195.65,196.03,195.63,195.93,19494.0,192.4901,192.8639,192.4704,192.7656,19494.0
2023-12-15 15:10:00,195.96,196.21,195.73,196.17,24668.0,192.7951,193.041,192.5688,193.0017,24668.0
2023-12-15 15:20:00,196.21,196.27,196.12,196.16,16591.0,193.041,193.1001,192.9525,192.9918,16591.0
2023-12-15 15:30:00,196.18,196.49,195.83,195.86,49987.0,193.0115,193.3165,192.6672,192.6967,49987.0
2023-12-15 15:40:00,195.88,196.27,195.69,196.19,46808.0,192.7164,193.1001,192.5294,193.0214,46808.0
2023-12-15 15:50:00,196.23,197.13,196.05,196.05,153227.0,193.0607,193.9462,192.8836,192.8836,153227.0
2023-12-18 09:30:00,197.81,198.14,196.3,197.6,63053.0,194.6152,194.9399,193.1296,194.4086,63053.0
2023-12-18 09:40:00,197.71,197.71,196.56,196.56,52759.0,194.5168,194.5168,193.3854,193.3854,52759.0
2023-12-18 09:50:00,196.52,196.83,196.22,196.83,32108.0,193.346,193.651,193.0509,193.651,32108.0
2023-12-18 10:00:00,196.86,197.22,196.6,196.95,51630.0,193.6805,194.0347,193.4247,193.7691,51630.0
2023-12-18 10:10:00,197.0,197.0,196.42,196.59,60471.0,193.8183,193.8183,193.2476,193.4149,60471.0
2023-12-18 10:20:00,196.63,196.63,196.28,196.5,9516.0,193.4543,193.4543,193.1099,193.3264,9516.0
2023-12-18 10:30:00,196.63,196.67,196.33,196.35,9839.0,193.4543,193.4936,193.1591,193.1788,9839.0
2023-12-18 10:40:00,196.33,196.58,196.19,196.5,22785.0,193.1591,193.4051,193.0214,193.3264,22785.0
2023-12-18 10:50:00,196.5,196.58,196.17,196.25,9228.0,193.3264,193.4051,193.0017,193.0804,9228.0
2023-12-18 11:00:00,196.22,196.43,196.09,196.43,10072.0,193.0509,193.2575,192.923,193.2575,10072.0
2023-12-18 11:10:00,196.38,196.74,196.38,196.64,7282.0,193.2083,193.5625,193.2083,193.4641,7282.0
2023-12-18 11:20:00,196.57,196.73,196.38,196.6,13853.0,193.3952,193.5526,193.2083,193.4247,13853.0
2023-12-18 11:30:00,196.63,196.89,196.35,196.38,11245.0,193.4543,193.7101,193.1788,193.2083,11245.0
2023-12-18 11:40:00,196.38,196.47,196.24,196.43,11211.0,193.2083,193.2968,193.0706,193.2575,11211.0
2023-12-18 11:50:00,196.34,196.53,196.34,196.38,7266.0,193.1689,193.3559,193.1689,193.2083,7266.0
2023-12-18 12:00:00,196.37,196.49,196.37,196.46,11120.0,193.1985,193.3165,193.1985,193.287,11120.0
2023-12-18 12:10:00,196.47,196.77,196.47,196.64,16745.0,193.2968,193.592,193.2968,193.4641,16745.0
2023-12-18 12:20:00,196.64,196.76,196.58,196.67,13388.0,193.4641,193.5822,193.4051,193.4936,13388.0
2023-12-18 12:30:00,196.74,196.98,196.55,196.85,8421.0,193.5625,193.7986,193.3756,193.6707,8421.0
2023-12-18 12:40:00,196.94,196.95,196.73,196.91,11290.0,193.7593,193.7691,193.5526,193.7297,11290.0
2023-12-18 12:50:00,196.9,197.18,196.77,197.18,11648.0,193.7199,193.9954,193.592,193.9954,11648.0
2023-12-18 13:00:00,197.14,197.15,196.91,197.06,24409.0,193.956,193.9659,193.7297,193.8773,24409.0
2023-12-18 13:10:00,197.06,197.07,196.45,196.53,11995.0,193.8773,193.8872,193.2772,193.3559,11995.0
2023-12-18 13:20:00,196.53,196.6,196.34,196.37,9597.0,193.3559,193.4247,193.1689,193.1985,9597.0
2023-12-18 13:30:00,196.33,196.41,196.23,196.29,10763.0,193.1591,193.2378,193.0607,193.1197,10763.0
2023-12-18 13:40:00,196.28,196.38,196.28,196.29,6199.0,193.1099,193.2083,193.1099,193.1197,6199.0
2023-12-18 13:50:00,196.28,196.33,196.13,196.2,15429.0,193.1099,193.1591,192.9623,193.0312,15429.0
2023-12-18 14:00:00,196.2,196.44,196.05,196.21,23220.0,193.0312,193.2673,192.8836,193.041,23220.0
2023-12-18 14:10:00,196.14,196.3,195.86,195.86,25303.0,192.9722,193.1296,192.6967,192.6967,25303.0
2023-12-18 14:20:00,195.92,196.07,195.7,195.9,23176.0,192.7557,192.9033,192.5393,192.736,23176.0
2023-12-18 14:30:00,195.9,195.99,195.6,195.9,23448.0,192.736,192.8246,192.4409,192.736,23448.0
2023-12-18 14:40:00,195.9,196.21,195.9,196.17,26442.0,192.736,193.041,192.736,193.0017,26442.0
2023-12-18 14:50:00,196.13,196.36,196.04,196.12,15717.0,192.9623,193.1886,192.8738,192.9525,15717.0
2023-12-18 15:00:00,196.1,196.26,196.01,196.09,24375.0,192.9328,193.0902,192.8443,192.923,24375.0
2023-12-18 15:10:00,196.09,196.47,196.04,196.36,18319.0,192.923,193.2968,192.8738,193.1886,18319.0
2023-12-18 15:20:00,196.34,196.48,196.33,196.33,21034.0,193.1689,193.3067,193.1591,193.1591,21034.0
2023-12-18 15:30:00,196.33,196.6,196.26,196.59,17826.0,193.1591,193.4247,193.0902,193.4149,17826.0
2023-12-18 15:40:00,196.58,196.78,196.55,196.66,32973.0,193.4051,193.6018,193.3756,193.4838,32973.0
2023-12-18 15:50:00,196.74,196.99,196.61,196.72,53702.0,193.5625,193.8084,193.4346,193.5428,53702.0
2023-12-19 09:30:00,197.78,198.74,197.54,198.04,57923.0,194.5857,195.5302,194.3496,194.8415,57923.0
2023-12-19 09:40:00,198.05,198.15,197.23,198.15,17839.0,194.8513,194.9497,194.0446,194.9497,17839.0
2023-12-19 09:50:00,198.27,198.41,198.13,198.13,7666.0,195.0678,195.2055,194.93,194.93,7666.0
2023-12-19 10:00:00,198.1,198.28,197.9,198.11,13666.0,194.9005,195.0776,194.7037,194.9104,13666.0
2023-12-19 10:10:00,198.19,198.44,198.05,198.21,14788.0,194.9891,195.235,194.8513,195.0087,14788.0
2023-12-19 10:20:00,198.2,198.3,197.99,198.06,10123.0,194.9989,195.0973,194.7923,194.8612,10123.0
2023-12-19 10:30:00,198.05,198.52,197.95,198.48,17895.0,194.8513,195.3137,194.7529,195.2744,17895.0
2023-12-19 10:40:00,198.53,198.57,198.21,198.33,10121.0,195.3236,195.3629,195.0087,195.1268,10121.0
2023-12-19 10:50:00,198.28,198.47,198.22,198.42,14090.0,195.0776,195.2645,195.0186,195.2153,14090.0
2023-12-19 11:00:00,198.42,198.46,198.12,198.43,21977.0,195.2153,195.2547,194.9202,195.2252,21977.0
2023-12-19 11:10:00,198.43,198.9,198.35,198.89,9495.0,195.2252,195.6876,195.1465,195.6778,9495.0
2023-12-19 11:20:00,198.88,198.98,198.65,198.85,7929.0,195.6679,195.7663,195.4416,195.6384,7929.0
2023-12-19 11:30:00,198.76,198.84,198.47,198.7,10422.0,195.5499,195.6286,195.2645,195.4908,10422.0
2023-12-19 11:40:00,198.62,198.83,198.57,198.57,8881.0,195.4121,195.6187,195.3629,195.3629,8881.0
2023-12-19 11:50:00,198.62,198.68,198.29,198.4,9127.0,195.4121,195.4711,195.0874,195.1957,9127.0
2023-12-19 12:00:00,198.4,198.57,198.21,198.36,10681.0,195.1957,195.3629,195.0087,195.1563,10681.0
2023-12-19 12:10:00,198.35,198.61,198.33,198.53,11016.0,195.1465,195.4023,195.1268,195.3236,11016.0
2023-12-19 12:20:00,198.56,198.59,198.36,198.49,8113.0,195.3531,195.3826,195.1563,195.2842,8113.0
2023-12-19 12:30:00,198.48,198.66,198.34,198.41,26557.0,195.2744,195.4515,195.1366,195.2055,26557.0
2023-12-19 12:40:00,198.37,198.6,198.34,198.51,4992.0,195.1662,195.3924,195.1366,195.3039,4992.0
2023-12-19 12:50:00,198.52,198.61,198.36,198.42,9108.0,195.3137,195.4023,195.1563,195.2153,9108.0
2023-12-19 13:00:00,198.37,198.43,198.27,198.27,6088.0,195.1662,195.2252,195.0678,195.0678,6088.0
2023-12-19 13:10:00,198.19,198.19,198.04,198.19,5570.0,194.9891,194.9891,194.8415,194.9891,5570.0
2023-12-19 13:20:00,198.02,198.22,198.02,198.14,5434.0,194.8218,195.0186,194.8218,194.9399,5434.0
2023-12-19 13:30:00,198.11,198.2,197.99,198.02,7272.0,194.9104,194.9989,194.7923,194.8218,7272.0
2023-12-19 13:40:00,198.0,198.35,198.0,198.35,8134.0,194.8021,195.1465,194.8021,195.1465,8134.0
2023-12-19 13:50:00,198.25,198.29,198.09,198.27,18315.0,195.0481,195.0874,194.8907,195.0678,18315.0
2023-12-19 14:00:00,198.3,198.3,198.07,198.21,6569.0,195.0973,195.0973,194.871,195.0087,6569.0
2023-12-19 14:10:00,198.23,198.31,198.05,198.11,9767.0,195.0284,195.1071,194.8513,194.9104,9767.0
2023-12-19 14:20:00,198.17,198.18,197.92,197.99,18891.0,194.9694,194.9792,194.7234,194.7923,18891.0
2023-12-19 14:30:00,198.02,198.13,197.85,197.99,26933.0,194.8218,194.93,194.6546,194.7923,26933.0
2023-12-19 14:40:00,198.02,198.02,197.54,197.54,22653.0,194.8218,194.8218,194.3496,194.3496,22653.0
2023-12-19 14:50:00,197.52,197.92,197.41,197.76,28026.0,194.3299,194.7234,194.2217,194.566,28026.0
2023-12-19 15:00:00,197.67,197.85,197.54,197.69,19145.0,194.4775,194.6546,194.3496,194.4971,19145.0
2023-12-19 15:10:00,197.77,197.77,197.61,197.65,15382.0,194.5758,194.5758,194.4184,194.4578,15382.0
2023-12-19 15:20:00,197.66,197.81,197.49,197.72,28314.0,194.4676,194.6152,194.3004,194.5267,28314.0
2023-12-19 15:30:00,197.7,197.9,197.64,197.66,26108.0,194.507,194.7037,194.4479,194.4676,26108.0
2023-12-19 15:40:00,197.7,197.92,197.68,197.81,44809.0,194.507,194.7234,194.4873,194.6152,44809.0
2023-12-19 15:50:00,197.84,198.06,197.68,198.02,139626.0,194.6447,194.8612,194.4873,194.8218,139626.0
2023-12-20 09:30:00,198.0,198.25,197.03,197.4,54822.0,194.8021,195.0481,193.8478,194.2118,54822.0
2023-12-20 09:40:00,197.52,198.26,197.1,197.8,19590.0,194.3299,195.0579,193.9167,194.6054,19590.0
2023-12-20 09:50:00,198.05,198.33,197.97,198.18,25995.0,194.8513,195.1268,194.7726,194.9792,25995.0
2023-12-20 10:00:00,198.26,199.28,198.2,199.17,24718.0,195.0579,196.0615,194.9989,195.9532,24718.0
2023-12-20 10:10:00,199.2,199.34,199.06,199.14,28762.0,195.9828,196.1205,195.845,195.9237,28762.0
2023-12-20 10:20:00,199.06,199.06,198.57,198.74,41037.0,195.845,195.845,195.3629,195.5302,41037.0
2023-12-20 10:30:00,198.69,199.03,198.53,198.57,47462.0,195.481,195.8155,195.3236,195.3629,47462.0
2023-12-20 10:40:00,198.57,198.61,198.08,198.18,24191.0,195.3629,195.4023,194.8808,194.9792,24191.0
2023-12-20 10:50:00,198.18,198.41,197.99,198.3,23510.0,194.9792,195.2055,194.7923,195.0973,23510.0
2023-12-20 11:00:00,198.28,198.3,197.98,198.0,13643.0,195.0776,195.0973,194.7825,194.8021,13643.0
2023-12-20 11:10:00,197.97,198.23,197.87,198.22,15960.0,194.7726,195.0284,194.6742,195.0186,15960.0
2023-12-20 11:20:00,198.22,198.37,197.95,198.08,17677.0,195.0186,195.1662,194.7529,194.8808,17677.0
2023-12-20 11:30:00,198.09,198.29,198.07,198.1,10298.0,194.8907,195.0874,194.871,194.9005,10298.0
2023-12-20 11:40:00,198.06,198.06,197.83,197.89,16173.0,194.8612,194.8612,194.6349,194.6939,16173.0
2023-12-20 11:50:00,197.82,197.83,197.67,197.83,10824.0,194.625,194.6349,194.4775,194.6349,10824.0
2023-12-20 12:00:00,197.86,197.98,197.73,197.81,10066.0,194.6644,194.7825,194.5365,194.6152,10066.0
2023-12-20 12:10:00,197.79,197.95,197.72,197.75,14115.0,194.5955,194.7529,194.5267,194.5562,14115.0
2023-12-20 12:20:00,197.75,197.75,197.18,197.22,33946.0,194.5562,194.5562,193.9954,194.0347,33946.0
2023-12-20 12:30:00,197.2,197.41,197.09,197.4,24529.0,194.0151,194.2217,193.9068,194.2118,24529.0
2023-12-20 12:40:00,197.37,197.88,197.31,197.68,14385.0,194.1823,194.6841,194.1233,194.4873,14385.0
2023-12-20 12:50:00,197.69,198.0,197.58,197.89,27122.0,194.4971,194.8021,194.3889,194.6939,27122.0
2023-12-20 13:00:00,197.96,198.05,197.6,197.6,15769.0,194.7628,194.8513,194.4086,194.4086,15769.0
2023-12-20 13:10:00,197.6,197.88,197.59,197.88,13696.0,194.4086,194.6841,194.3988,194.6841,13696.0
2023-12-20 13:20:00,197.84,197.84,197.69,197.83,7156.0,194.6447,194.6447,194.4971,194.6349,7156.0
2023-12-20 13:30:00,197.89,197.99,197.78,197.94,8858.0,194.6939,194.7923,194.5857,194.7431,8858.0
2023-12-20 13:40:00,197.94,198.17,197.89,198.16,6721.0,194.7431,194.9694,194.6939,194.9595,6721.0
2023-12-20 13:50:00,198.16,198.25,197.95,197.98,8560.0,194.9595,195.0481,194.7529,194.7825,8560.0
2023-12-20 14:00:00,197.93,198.03,197.84,197.98,10371.0,194.7333,194.8316,194.6447,194.7825,10371.0
2023-12-20 14:10:00,198.0,198.26,198.0,198.04,10959.0,194.8021,195.0579,194.8021,194.8415,10959.0
2023-12-20 14:20:00,198.07,198.29,198.07,198.17,9703.0,194.871,195.0874,194.871,194.9694,9703.0
2023-12-20 14:30:00,198.14,198.33,197.93,197.93,9463.0,194.9399,195.1268,194.7333,194.7333,9463.0
2023-12-20 14:40:00,197.92,198.2,197.89,197.91,13301.0,194.7234,194.9989,194.6939,194.7136,13301.0
2023-12-20 14:50:00,197.85,197.86,196.66,196.79,18815.0,194.6546,194.6644,193.4838,193.6117,18815.0
2023-12-20 15:00:00,196.68,196.76,195.76,196.05,19387.0,193.5035,193.5822,192.5983,192.8836,19387.0
2023-12-20 15:10:00,196.09,196.43,195.81,196.22,59162.0,192.923,193.2575,192.6475,193.0509,59162.0
2023-12-20 15:20:00,196.25,196.36,195.36,195.43,36090.0,193.0804,193.1886,192.2048,192.2736,36090.0
2023-12-20 15:30:00,195.42,195.72,195.18,195.19,41479.0,192.2638,192.559,192.0277,192.0375,41479.0
2023-12-20 15:40:00,195.21,195.55,195.19,195.54,48822.0,192.0572,192.3917,192.0375,192.3819,48822.0
2023-12-20 15:50:00,195.68,195.81,194.57,194.58,150282.0,192.5196,192.6475,191.4275,191.4374,150282.0
2023-12-21 09:30:00,196.0,196.98,196.0,196.42,61000.0,192.8344,193.7986,192.8344,193.2476,61000.0
2023-12-21 09:40:00,196.42,196.74,196.12,196.37,32335.0,193.2476,193.5625,192.9525,193.1985,32335.0
2023-12-21 09:50:00,196.35,196.79,196.09,196.34,34517.0,193.1788,193.6117,192.923,193.1689,34517.0
2023-12-21 10:00:00,196.34,196.43,195.9,195.95,21831.0,193.1689,193.2575,192.736,192.7852,21831.0
2023-12-21 10:10:00,195.92,196.18,195.78,195.78,36259.0,192.7557,193.0115,192.618,192.618,36259.0
2023-12-21 10:20:00,195.79,196.27,195.68,195.78,34551.0,192.6278,193.1001,192.5196,192.618,34551.0
2023-12-21 10:30:00,195.8,195.98,195.67,195.72,15202.0,192.6377,192.8148,192.5098,192.559,15202.0
2023-12-21 10:40:00,195.69,195.8,195.39,195.58,16222.0,192.5294,192.6377,192.2343,192.4212,16222.0
2023-12-21 10:50:00,195.52,195.57,195.25,195.48,15661.0,192.3622,192.4114,192.0965,192.3228,15661.0
2023-12-21 11:00:00,195.49,195.66,195.3,195.65,10917.0,192.3327,192.4999,192.1457,192.4901,10917.0
2023-12-21 11:10:00,195.71,195.72,195.16,195.21,14196.0,192.5491,192.559,192.008,192.0572,14196.0
2023-12-21 11:20:00,195.16,195.62,195.16,195.57,18636.0,192.008,192.4606,192.008,192.4114,18636.0
2023-12-21 11:30:00,195.65,195.66,195.3,195.34,13076.0,192.4901,192.4999,192.1457,192.1851,13076.0
2023-12-21 11:40:00,195.31,195.32,194.95,195.0,14217.0,192.1556,192.1654,191.8014,191.8506,14217.0
2023-12-21 11:50:00,195.01,195.05,194.65,194.65,11547.0,191.8604,191.8998,191.5062,191.5062,11547.0
2023-12-21 12:00:00,194.62,194.81,194.26,194.48,14254.0,191.4767,191.6637,191.1225,191.339,14254.0
2023-12-21 12:10:00,194.5,194.64,194.39,194.45,10311.0,191.3587,191.4964,191.2504,191.3095,10311.0
2023-12-21 12:20:00,194.46,194.53,194.33,194.37,10695.0,191.3193,191.3882,191.1914,191.2308,10695.0
2023-12-21 12:30:00,194.44,194.79,194.43,194.65,11968.0,191.2996,191.644,191.2898,191.5062,11968.0
2023-12-21 12:40:00,194.61,194.82,194.61,194.62,9263.0,191.4669,191.6735,191.4669,191.4767,9263.0
2023-12-21 12:50:00,194.59,194.72,194.17,194.28,13700.0,191.4472,191.5751,191.034,191.1422,13700.0
2023-12-21 13:00:00,194.28,194.64,194.28,194.41,13823.0,191.1422,191.4964,191.1422,191.2701,13823.0
2023-12-21 13:10:00,194.4,194.42,193.9,193.93,7000.0,191.2603,191.28,190.7684,190.7979,7000.0
2023-12-21 13:20:00,194.0,194.69,193.98,194.47,15970.0,190.8667,191.5456,190.8471,191.3291,15970.0
2023-12-21 13:30:00,194.5,194.55,194.22,194.36,36900.0,191.3587,191.4079,191.0832,191.2209,36900.0
2023-12-21 13:40:00,194.3,194.64,194.22,194.58,16226.0,191.1619,191.4964,191.0832,191.4374,16226.0
2023-12-21 13:50:00,194.54,195.04,194.54,194.99,8295.0,191.398,191.8899,191.398,191.8407,8295.0
2023-12-21 14:00:00,194.98,195.19,194.78,194.78,18680.0,191.8309,192.0375,191.6341,191.6341,18680.0
2023-12-21 14:10:00,194.78,195.11,194.7,195.11,13422.0,191.6341,191.9588,191.5554,191.9588,13422.0
2023-12-21 14:20:00,195.06,195.07,194.74,194.84,19497.0,191.9096,191.9195,191.5948,191.6932,19497.0
2023-12-21 14:30:00,194.84,194.87,194.71,194.85,23569.0,191.6932,191.7227,191.5653,191.703,23569.0
2023-12-21 14:40:00,194.84,194.89,194.63,194.63,19882.0,191.6932,191.7424,191.4866,191.4866,19882.0
2023-12-21 14:50:00,194.65,194.7,194.25,194.38,24616.0,191.5062,191.5554,191.1127,191.2406,24616.0
2023-12-21 15:00:00,194.36,194.54,194.24,194.28,21212.0,191.2209,191.398,191.1029,191.1422,21212.0
2023-12-21 15:10:00,194.27,194.49,194.22,194.42,24978.0,191.1324,191.3488,191.0832,191.28,24978.0
2023-12-21 15:20:00,194.43,194.93,194.38,194.93,27933.0,191.2898,191.7817,191.2406,191.7817,27933.0
2023-12-21 15:30:00,194.97,195.52,194.94,195.46,27306.0,191.8211,192.3622,191.7916,192.3032,27306.0
2023-12-21 15:40:00,195.5,195.51,195.16,195.32,48049.0,192.3425,192.3523,192.008,192.1654,48049.0
2023-12-21 15:50:00,195.29,195.33,194.57,194.6,306202.0,192.1359,192.1753,191.4275,191.457,306202.0
2023-12-22 09:30:00,195.32,195.91,193.12,194.55,97927.0,192.1654,192.7459,190.0009,191.4079,97927.0
2023-12-22 09:40:00,194.59,195.1,194.59,194.82,25911.0,191.4472,191.949,191.4472,191.6735,25911.0
2023-12-22 09:50:00,194.84,195.02,194.64,194.81,14294.0,191.6932,191.8703,191.4964,191.6637,14294.0
2023-12-22 10:00:00,194.86,195.23,194.82,194.97,32249.0,191.7128,192.0769,191.6735,191.8211,32249.0
2023-12-22 10:10:00,194.89,194.99,194.65,194.9,31942.0,191.7424,191.8407,191.5062,191.7522,31942.0
2023-12-22 10:20:00,194.95,195.22,194.88,195.03,31292.0,191.8014,192.067,191.7325,191.8801,31292.0
2023-12-22 10:30:00,195.0,195.07,194.87,194.92,18920.0,191.8506,191.9195,191.7227,191.7719,18920.0
2023-12-22 10:40:00,194.97,195.0,194.78,194.83,20785.0,191.8211,191.8506,191.6341,191.6833,20785.0
2023-12-22 10:50:00,194.83,194.84,194.36,194.49,16403.0,191.6833,191.6932,191.2209,191.3488,16403.0
2023-12-22 11:00:00,194.49,194.55,194.16,194.48,13557.0,191.3488,191.4079,191.0242,191.339,13557.0
2023-12-22 11:10:00,194.48,194.48,194.09,194.21,32594.0,191.339,191.339,190.9553,191.0733,32594.0
2023-12-22 11:20:00,194.32,194.71,194.31,194.59,9631.0,191.1816,191.5653,191.1717,191.4472,9631.0
2023-12-22 11:30:00,194.6,194.73,194.56,194.58,12433.0,191.457,191.5849,191.4177,191.4374,12433.0
2023-12-22 11:40:00,194.61,194.62,194.38,194.4,13379.0,191.4669,191.4767,191.2406,191.2603,13379.0
2023-12-22 11:50:00,194.43,194.66,194.35,194.4,11914.0,191.2898,191.5161,191.2111,191.2603,11914.0
2023-12-22 12:00:00,194.44,194.49,194.19,194.21,12242.0,191.2996,191.3488,191.0537,191.0733,12242.0
2023-12-22 12:10:00,194.26,194.26,194.04,194.12,13364.0,191.1225,191.1225,190.9061,190.9848,13364.0
2023-12-22 12:20:00,194.12,194.21,194.05,194.1,17771.0,190.9848,191.0733,190.9159,190.9651,17771.0
2023-12-22 12:30:00,194.1,194.15,193.89,194.1,15963.0,190.9651,191.0143,190.7585,190.9651,15963.0
2023-12-22 12:40:00,194.07,194.11,193.97,193.97,12095.0,190.9356,190.975,190.8372,190.8372,12095.0
2023-12-22 12:50:00,194.01,194.19,193.98,194.03,13874.0,190.8766,191.0537,190.8471,190.8963,13874.0
2023-12-22 13:00:00,194.01,194.08,193.93,193.94,12272.0,190.8766,190.9454,190.7979,190.8077,12272.0
2023-12-22 13:10:00,193.99,194.02,193.89,193.91,12124.0,190.8569,190.8864,190.7585,190.7782,12124.0
2023-12-22 13:20:00,193.91,194.03,193.87,194.02,16253.0,190.7782,190.8963,190.7388,190.8864,16253.0
2023-12-22 13:30:00,194.03,194.06,193.89,193.9,12803.0,190.8963,190.9258,190.7585,190.7684,12803.0
2023-12-22 13:40:00,193.89,193.93,193.63,193.68,12304.0,190.7585,190.7979,190.5027,190.5519,12304.0
2023-12-22 13:50:00,193.73,193.74,193.51,193.55,17743.0,190.6011,190.6109,190.3846,190.424,17743.0
2023-12-22 14:00:00,193.55,193.6,193.03,193.31,11002.0,190.424,190.4732,189.9124,190.1879,11002.0
2023-12-22 14:10:00,193.28,193.51,193.12,193.41,9910.0,190.1584,190.3846,190.0009,190.2863,9910.0
2023-12-22 14:20:00,193.46,193.53,192.86,192.89,16724.0,190.3355,190.4043,189.7451,189.7747,16724.0
2023-12-22 14:30:00,192.85,193.58,192.74,193.57,10344.0,189.7353,190.4535,189.6271,190.4437,10344.0
2023-12-22 14:40:00,193.62,194.07,193.62,194.02,14008.0,190.4929,190.9356,190.4929,190.8864,14008.0
2023-12-22 14:50:00,194.04,194.25,193.94,194.15,13279.0,190.9061,191.1127,190.8077,191.0143,13279.0
2023-12-22 15:00:00,194.15,194.17,193.96,193.96,20922.0,191.0143,191.034,190.8274,190.8274,20922.0
2023-12-22 15:10:00,194.0,194.04,193.87,193.95,22844.0,190.8667,190.9061,190.7388,190.8175,22844.0
2023-12-22 15:20:00,193.99,194.39,193.89,194.27,26049.0,190.8569,191.2504,190.7585,191.1324,26049.0
2023-12-22 15:30:00,194.27,194.31,194.05,194.11,16700.0,191.1324,191.1717,190.9159,190.975,16700.0
2023-12-22 15:40:00,194.06,194.64,194.01,194.46,18909.0,190.9258,191.4964,190.8766,191.3193,18909.0
2023-12-22 15:50:00,194.48,195.03,194.47,194.98,76443.0,191.339,191.8801,191.3291,191.8309,76443.0
2023-12-26 09:30:00,194.88,195.12,194.09,194.59,19890.0,191.7325,191.9686,190.9553,191.4472,19890.0
2023-12-26 09:40:00,194.44,194.89,194.43,194.86,7271.0,191.2996,191.7424,191.2898,191.7128,7271.0
2023-12-26 09:50:00,194.86,195.09,194.51,195.01,17742.0,191.7128,191.9391,191.3685,191.8604,17742.0
2023-12-26 10:00:00,195.2,195.6,195.15,195.18,11726.0,192.0474,192.4409,191.9982,192.0277,11726.0
2023-12-26 10:10:00,195.31,195.51,195.08,195.5,6204.0,192.1556,192.3523,191.9293,192.3425,6204.0
2023-12-26 10:20:00,195.46,195.46,195.02,195.1,5684.0,192.3032,192.3032,191.8703,191.949,5684.0
2023-12-26 10:30:00,195.15,195.21,194.79,194.79,8544.0,191.9982,192.0572,191.644,191.644,8544.0
2023-12-26 10:40:00,194.82,194.94,194.73,194.81,8348.0,191.6735,191.7916,191.5849,191.6637,8348.0
2023-12-26 10:50:00,194.8,194.96,194.69,194.92,7994.0,191.6538,191.8112,191.5456,191.7719,7994.0
2023-12-26 11:00:00,194.93,194.93,194.65,194.84,7422.0,191.7817,191.7817,191.5062,191.6932,7422.0
2023-12-26 11:10:00,194.84,194.89,194.74,194.75,3967.0,191.6932,191.7424,191.5948,191.6046,3967.0
2023-12-26 11:20:00,194.72,194.81,194.71,194.75,8221.0,191.5751,191.6637,191.5653,191.6046,8221.0
2023-12-26 11:30:00,194.77,195.12,194.75,195.06,7786.0,191.6243,191.9686,191.6046,191.9096,7786.0
2023-12-26 11:40:00,194.99,195.17,194.93,195.15,3643.0,191.8407,192.0178,191.7817,191.9982,3643.0
2023-12-26 11:50:00,195.12,195.25,195.05,195.12,5767.0,191.9686,192.0965,191.8998,191.9686,5767.0
2023-12-26 12:00:00,195.11,195.11,194.87,194.95,6611.0,191.9588,191.9588,191.7227,191.8014,6611.0
2023-12-26 12:10:00,195.0,195.3,194.93,195.21,6573.0,191.8506,192.1457,191.7817,192.0572,6573.0
2023-12-26 12:20:00,195.18,195.39,195.18,195.26,7284.0,192.0277,192.2343,192.0277,192.1064,7284.0
2023-12-26 12:30:00,195.27,195.31,195.15,195.21,4532.0,192.1162,192.1556,191.9982,192.0572,4532.0
2023-12-26 12:40:00,195.23,195.44,195.18,195.44,3662.0,192.0769,192.2835,192.0277,192.2835,3662.0
2023-12-26 12:50:00,195.4,195.56,195.18,195.19,5736.0,192.2441,192.4015,192.0277,192.0375,5736.0
2023-12-26 13:00:00,195.31,195.4,195.29,195.34,2632.0,192.1556,192.2441,192.1359,192.1851,2632.0
2023-12-26 13:10:00,195.42,195.5,195.39,195.4,3830.0,192.2638,192.3425,192.2343,192.2441,3830.0
2023-12-26 13:20:00,195.42,195.72,195.42,195.59,4528.0,192.2638,192.559,192.2638,192.4311,4528.0
2023-12-26 13:30:00,195.58,195.74,195.55,195.57,3623.0,192.4212,192.5786,192.3917,192.4114,3623.0
2023-12-26 13:40:00,195.61,195.71,195.57,195.69,1128.0,192.4507,192.5491,192.4114,192.5294,1128.0
2023-12-26 13:50:00,195.64,195.64,195.5,195.53,6332.0,192.4802,192.4802,192.3425,192.372,6332.0
2023-12-26 14:00:00,195.53,195.74,195.53,195.74,4526.0,192.372,192.5786,192.372,192.5786,4526.0
2023-12-26 14:10:00,195.72,195.96,195.71,195.96,4502.0,192.559,192.7951,192.5491,192.7951,4502.0
2023-12-26 14:20:00,195.92,195.95,195.85,195.93,3893.0,192.7557,192.7852,192.6869,192.7656,3893.0
2023-12-26 14:30:00,195.9,196.26,195.9,196.25,10577.0,192.736,193.0902,192.736,193.0804,10577.0
2023-12-26 14:40:00,196.2,196.33,196.17,196.17,5119.0,193.0312,193.1591,193.0017,193.0017,5119.0
2023-12-26 14:50:00,196.17,196.28,196.04,196.09,7718.0,193.0017,193.1099,192.8738,192.923,7718.0
2023-12-26 15:00:00,196.05,196.17,196.0,196.06,5806.0,192.8836,193.0017,192.8344,192.8935,5806.0
2023-12-26 15:10:00,196.05,196.23,196.04,196.1,6062.0,192.8836,193.0607,192.8738,192.9328,6062.0
2023-12-26 15:20:00,196.1,196.35,195.93,196.02,26094.0,192.9328,193.1788,192.7656,192.8541,26094.0
2023-12-26 15:30:00,196.04,196.16,195.85,195.85,10651.0,192.8738,192.9918,192.6869,192.6869,10651.0
2023-12-26 15:40:00,195.82,196.03,195.81,195.85,17302.0,192.6573,192.8639,192.6475,192.6869,17302.0
2023-12-26 15:50:00,195.83,196.01,195.42,195.52,54490.0,192.6672,192.8443,192.2638,192.3622,54490.0
2023-12-27 09:30:00,195.41,196.39,194.73,196.39,18625.0,192.254,193.2181,191.5849,193.2181,18625.0
2023-12-27 09:40:00,196.45,196.79,195.98,196.43,6396.0,193.2772,193.6117,192.8148,193.2575,6396.0
2023-12-27 09:50:00,196.53,196.72,196.12,196.48,5559.0,193.3559,193.5428,192.9525,193.3067,5559.0
2023-12-27 10:00:00,196.4,196.79,196.39,196.72,6696.0,193.228,193.6117,193.2181,193.5428,6696.0
2023-12-27 10:10:00,196.74,196.78,196.31,196.31,6474.0,193.5625,193.6018,193.1394,193.1394,6474.0
2023-12-27 10:20:00,196.38,196.48,196.21,196.34,5169.0,193.2083,193.3067,193.041,193.1689,5169.0
2023-12-27 10:30:00,196.29,196.4,196.06,196.12,6336.0,193.1197,193.228,192.8935,192.9525,6336.0
2023-12-27 10:40:00,196.14,196.14,195.63,195.92,3524.0,192.9722,192.9722,192.4704,192.7557,3524.0
2023-12-27 10:50:00,195.96,196.33,195.9,196.24,8338.0,192.7951,193.1591,192.736,193.0706,8338.0
2023-12-27 11:00:00,196.21,196.39,196.07,196.17,4838.0,193.041,193.2181,192.9033,193.0017,4838.0
2023-12-27 11:10:00,196.18,196.41,196.13,196.41,9687.0,193.0115,193.2378,192.9623,193.2378,9687.0
2023-12-27 11:20:00,196.47,196.48,196.29,196.34,4777.0,193.2968,193.3067,193.1197,193.1689,4777.0
2023-12-27 11:30:00,196.34,196.41,196.29,196.35,1980.0,193.1689,193.2378,193.1197,193.1788,1980.0
2023-12-27 11:40:00,196.35,196.57,196.28,196.39,4125.0,193.1788,193.3952,193.1099,193.2181,4125.0
2023-12-27 11:50:00,196.38,196.5,196.3,196.42,3005.0,193.2083,193.3264,193.1296,193.2476,3005.0
2023-12-27 12:00:00,196.38,196.39,196.2,196.35,2908.0,193.2083,193.2181,193.0312,193.1788,2908.0
2023-12-27 12:10:00,196.38,196.58,196.33,196.46,8710.0,193.2083,193.4051,193.1591,193.287,8710.0
2023-12-27 12:20:00,196.45,196.53,196.21,196.22,3626.0,193.2772,193.3559,193.041,193.0509,3626.0
2023-12-27 12:30:00,196.17,196.29,195.97,195.97,4778.0,193.0017,193.1197,192.8049,192.8049,4778.0
2023-12-27 12:40:00,196.0,196.13,195.85,196.12,3554.0,192.8344,192.9623,192.6869,192.9525,3554.0
2023-12-27 12:50:00,196.14,196.17,195.99,196.03,5695.0,192.9722,193.0017,192.8246,192.8639,5695.0
2023-12-27 13:00:00,196.02,196.62,196.02,196.44,11333.0,192.8541,193.4444,192.8541,193.2673,11333.0
2023-12-27 13:10:00,196.54,196.58,196.35,196.46,12503.0,193.3657,193.4051,193.1788,193.287,12503.0
2023-12-27 13:20:00,196.46,196.54,196.21,196.22,9372.0,193.287,193.3657,193.041,193.0509,9372.0
2023-12-27 13:30:00,196.28,196.36,196.13,196.27,5704.0,193.1099,193.1886,192.9623,193.1001,5704.0
2023-12-27 13:40:00,196.34,196.42,196.25,196.31,3055.0,193.1689,193.2476,193.0804,193.1394,3055.0
2023-12-27 13:50:00,196.31,196.35,196.16,196.21,6063.0,193.1394,193.1788,192.9918,193.041,6063.0
2023-12-27 14:00:00,196.15,196.15,195.64,195.82,5630.0,192.982,192.982,192.4802,192.6573,5630.0
2023-12-27 14:10:00,195.84,196.04,195.7,196.04,3656.0,192.677,192.8738,192.5393,192.8738,3656.0
2023-12-27 14:20:00,196.12,196.5,196.04,196.36,7144.0,192.9525,193.3264,192.8738,193.1886,7144.0
2023-12-27 14:30:00,196.2,196.23,195.93,195.94,11355.0,193.0312,193.0607,192.7656,192.7754,11355.0
2023-12-27 14:40:00,195.79,196.18,195.78,196.08,11185.0,192.6278,193.0115,192.618,192.9131,11185.0
2023-12-27 14:50:00,196.14,196.32,196.07,196.32,11167.0,192.9722,193.1493,192.9033,193.1493,11167.0
2023-12-27 15:00:00,196.35,196.36,195.68,196.13,21507.0,193.1788,193.1886,192.5196,192.9623,21507.0
2023-12-27 15:10:00,196.19,196.5,196.18,196.4,12274.0,193.0214,193.3264,193.0115,193.228,12274.0
2023-12-27 15:20:00,196.39,196.44,196.15,196.32,4586.0,193.2181,193.2673,192.982,193.1493,4586.0
2023-12-27 15:30:00,196.36,196.58,196.35,196.53,10949.0,193.1886,193.4051,193.1788,193.3559,10949.0
2023-12-27 15:40:00,196.52,196.52,196.21,196.41,10892.0,193.346,193.346,193.041,193.2378,10892.0
2023-12-27 15:50:00,196.38,197.01,196.24,196.97,46908.0,193.2083,193.8281,193.0706,193.7888,46908.0
2023-12-28 09:30:00,197.62,198.6,197.0,197.83,29483.0,194.4283,195.3924,193.8183,194.6349,29483.0
2023-12-28 09:40:00,197.98,198.53,197.4,198.38,33023.0,194.7825,195.3236,194.2118,195.176,33023.0
2023-12-28 09:50:00,198.38,198.54,197.89,198.24,7944.0,195.176,195.3334,194.6939,195.0383,7944.0
2023-12-28 10:00:00,198.28,198.41,197.48,197.48,6511.0,195.0776,195.2055,194.2905,194.2905,6511.0
2023-12-28 10:10:00,197.43,197.48,197.0,197.4,15490.0,194.2413,194.2905,193.8183,194.2118,15490.0
2023-12-28 10:20:00,197.4,197.51,197.06,197.41,20759.0,194.2118,194.32,193.8773,194.2217,20759.0
2023-12-28 10:30:00,197.48,197.48,197.2,197.2,5885.0,194.2905,194.2905,194.0151,194.0151,5885.0
2023-12-28 10:40:00,197.19,197.31,197.08,197.14,7416.0,194.0052,194.1233,193.897,193.956,7416.0
2023-12-28 10:50:00,197.08,197.24,196.79,196.79,8247.0,193.897,194.0544,193.6117,193.6117,8247.0
2023-12-28 11:00:00,196.74,196.95,196.68,196.72,21562.0,193.5625,193.7691,193.5035,193.5428,21562.0
2023-12-28 11:10:00,196.73,196.83,196.54,196.54,12458.0,193.5526,193.651,193.3657,193.3657,12458.0
2023-12-28 11:20:00,196.62,197.26,196.53,197.26,24216.0,193.4444,194.0741,193.3559,194.0741,24216.0
2023-12-28 11:30:00,197.13,197.13,196.85,197.07,22933.0,193.9462,193.9462,193.6707,193.8872,22933.0
2023-12-28 11:40:00,197.07,197.18,196.9,196.93,6350.0,193.8872,193.9954,193.7199,193.7494,6350.0
2023-12-28 11:50:00,196.83,196.94,196.65,196.75,3181.0,193.651,193.7593,193.4739,193.5723,3181.0
2023-12-28 12:00:00,196.71,197.17,196.71,197.01,4729.0,193.533,193.9855,193.533,193.8281,4729.0
2023-12-28 12:10:00,197.03,197.15,196.82,196.92,5669.0,193.8478,193.9659,193.6412,193.7396,5669.0
2023-12-28 12:20:00,196.92,197.1,196.84,196.84,4794.0,193.7396,193.9167,193.6609,193.6609,4794.0
2023-12-28 12:30:00,196.81,197.02,196.72,196.72,1669.0,193.6314,193.838,193.5428,193.5428,1669.0
2023-12-28 12:40:00,196.77,197.12,196.75,197.02,4056.0,193.592,193.9363,193.5723,193.838,4056.0
2023-12-28 12:50:00,197.07,197.26,197.01,197.07,4698.0,193.8872,194.0741,193.8281,193.8872,4698.0
2023-12-28 13:00:00,196.97,197.1,196.66,197.1,3071.0,193.7888,193.9167,193.4838,193.9167,3071.0
2023-12-28 13:10:00,197.11,197.14,196.97,197.14,2731.0,193.9265,193.956,193.7888,193.956,2731.0
2023-12-28 13:20:00,197.09,197.27,197.09,197.13,3168.0,193.9068,194.0839,193.9068,193.9462,3168.0
2023-12-28 13:30:00,197.17,197.45,197.17,197.32,2517.0,193.9855,194.261,193.9855,194.1331,2517.0
2023-12-28 13:40:00,197.18,197.38,197.14,197.14,1977.0,193.9954,194.1921,193.956,193.956,1977.0
2023-12-28 13:50:00,197.2,197.42,197.19,197.35,2989.0,194.0151,194.2315,194.0052,194.1626,2989.0
2023-12-28 14:00:00,197.31,197.47,197.3,197.39,4428.0,194.1233,194.2807,194.1134,194.202,4428.0
2023-12-28 14:10:00,197.35,197.48,197.33,197.41,6996.0,194.1626,194.2905,194.143,194.2217,6996.0
2023-12-28 14:20:00,197.38,197.78,197.34,197.73,5048.0,194.1921,194.5857,194.1528,194.5365,5048.0
2023-12-28 14:30:00,197.82,197.83,197.6,197.64,4615.0,194.625,194.6349,194.4086,194.4479,4615.0
2023-12-28 14:40:00,197.68,197.69,197.53,197.61,5395.0,194.4873,194.4971,194.3397,194.4184,5395.0
2023-12-28 14:50:00,197.61,197.67,197.49,197.57,5189.0,194.4184,194.4775,194.3004,194.3791,5189.0
2023-12-28 15:00:00,197.46,197.63,197.42,197.59,3856.0,194.2709,194.4381,194.2315,194.3988,3856.0
2023-12-28 15:10:00,197.53,197.64,197.44,197.64,8141.0,194.3397,194.4479,194.2512,194.4479,8141.0
2023-12-28 15:20:00,197.62,197.66,197.5,197.54,3206.0,194.4283,194.4676,194.3102,194.3496,3206.0
2023-12-28 15:30:00,197.62,197.87,197.61,197.75,5111.0,194.4283,194.6742,194.4184,194.5562,5111.0
2023-12-28 15:40:00,197.79,197.83,197.38,197.48,13732.0,194.5955,194.6349,194.1921,194.2905,13732.0
2023-12-28 15:50:00,197.44,197.66,196.96,197.27,93010.0,194.2512,194.4676,193.7789,194.0839,93010.0
2023-12-29 09:30:00,196.68,197.9,196.25,197.47,20017.0,193.5035,194.7037,193.0804,194.2807,20017.0
2023-12-29 09:40:00,197.47,198.0,197.34,197.74,13455.0,194.2807,194.8021,194.1528,194.5463,13455.0
2023-12-29 09:50:00,197.82,197.93,197.52,197.93,3778.0,194.625,194.7333,194.3299,194.7333,3778.0
2023-12-29 10:00:00,197.96,198.01,197.4,197.41,9507.0,194.7628,194.812,194.2118,194.2217,9507.0
2023-12-29 10:10:00,197.49,197.51,197.1,197.25,4718.0,194.3004,194.32,193.9167,194.0642,4718.0
2023-12-29 10:20:00,197.17,197.48,197.17,197.29,6089.0,193.9855,194.2905,193.9855,194.1036,6089.0
2023-12-29 10:30:00,197.3,197.55,197.29,197.42,7658.0,194.1134,194.3594,194.1036,194.2315,7658.0
2023-12-29 10:40:00,197.36,197.52,197.08,197.51,7160.0,194.1725,194.3299,193.897,194.32,7160.0
2023-12-29 10:50:00,197.33,197.38,197.2,197.33,3295.0,194.143,194.1921,194.0151,194.143,3295.0
2023-12-29 11:00:00,197.39,197.62,197.3,197.55,15872.0,194.202,194.4283,194.1134,194.3594,15872.0
2023-12-29 11:10:00,197.45,197.66,197.31,197.49,7555.0,194.261,194.4676,194.1233,194.3004,7555.0
2023-12-29 11:20:00,197.5,197.5,197.05,197.05,21468.0,194.3102,194.3102,193.8675,193.8675,21468.0
2023-12-29 11:30:00,197.18,197.22,196.89,197.14,6942.0,193.9954,194.0347,193.7101,193.956,6942.0
2023-12-29 11:40:00,197.11,197.4,197.03,197.31,15302.0,193.9265,194.2118,193.8478,194.1233,15302.0
2023-12-29 11:50:00,197.3,197.32,197.07,197.14,10245.0,194.1134,194.1331,193.8872,193.956,10245.0
2023-12-29 12:00:00,197.13,197.23,197.01,197.01,12658.0,193.9462,194.0446,193.8281,193.8281,12658.0
2023-12-29 12:10:00,197.14,197.21,196.72,196.9,6661.0,193.956,194.0249,193.5428,193.7199,6661.0
2023-12-29 12:20:00,196.84,196.93,196.55,196.68,3607.0,193.6609,193.7494,193.3756,193.5035,3607.0
2023-12-29 12:30:00,196.63,196.93,196.52,196.93,5232.0,193.4543,193.7494,193.346,193.7494,5232.0
2023-12-29 12:40:00,196.93,196.93,196.69,196.76,4143.0,193.7494,193.7494,193.5133,193.5822,4143.0
2023-12-29 12:50:00,196.86,197.06,196.79,196.93,5023.0,193.6805,193.8773,193.6117,193.7494,5023.0
2023-12-29 13:00:00,196.97,197.26,196.83,197.22,9330.0,193.7888,194.0741,193.651,194.0347,9330.0
2023-12-29 13:10:00,197.27,197.27,196.96,196.96,7165.0,194.0839,194.0839,193.7789,193.7789,7165.0
2023-12-29 13:20:00,196.82,197.15,196.82,197.15,4303.0,193.6412,193.9659,193.6412,193.9659,4303.0
2023-12-29 13:30:00,197.07,197.34,197.07,197.11,6488.0,193.8872,194.1528,193.8872,193.9265,6488.0
2023-12-29 13:40:00,197.23,197.5,197.19,197.29,8982.0,194.0446,194.3102,194.0052,194.1036,8982.0
2023-12-29 13:50:00,197.36,197.36,197.17,197.2,3562.0,194.1725,194.1725,193.9855,194.0151,3562.0
2023-12-29 14:00:00,197.24,197.44,197.19,197.38,6941.0,194.0544,194.2512,194.0052,194.1921,6941.0
2023-12-29 14:10:00,197.34,197.36,197.24,197.35,3606.0,194.1528,194.1725,194.0544,194.1626,3606.0
2023-12-29 14:20:00,197.41,197.67,197.4,197.51,4988.0,194.2217,194.4775,194.2118,194.32,4988.0
2023-12-29 14:30:00,197.54,197.7,197.54,197.69,2625.0,194.3496,194.507,194.3496,194.4971,2625.0
2023-12-29 14:40:00,197.66,197.78,197.57,197.71,5906.0,194.4676,194.5857,194.3791,194.5168,5906.0
2023-12-29 14:50:00,197.76,197.81,197.68,197.73,4767.0,194.566,194.6152,194.4873,194.5365,4767.0
2023-12-29 15:00:00,197.63,197.7,197.42,197.59,3823.0,194.4381,194.507,194.2315,194.3988,3823.0
2023-12-29 15:10:00,197.63,197.78,197.49,197.63,8960.0,194.4381,194.5857,194.3004,194.4381,8960.0
2023-12-29 15:20:00,197.53,197.83,197.37,197.77,10837.0,194.3397,194.6349,194.1823,194.5758,10837.0
2023-12-29 15:30:00,197.8,197.81,197.6,197.74,9917.0,194.6054,194.6152,194.4086,194.5463,9917.0
2023-12-29 15:40:00,197.77,197.84,197.47,197.5,22365.0,194.5758,194.6447,194.2807,194.3102,22365.0
2023-12-29 15:50:00,197.43,197.71,197.03,197.41,94270.0,194.2413,194.5168,193.8478,194.2217,94270.0
2024-01-02 09:30:00,195.79,197.95,195.04,196.65,44171.0,192.6278,194.7529,191.8899,193.4739,44171.0
2024-01-02 09:40:00,196.62,197.43,196.41,196.94,9428.0,193.4444,194.2413,193.2378,193.7593,9428.0
2024-01-02 09:50:00,197.09,197.84,197.08,197.84,9919.0,193.9068,194.6447,193.897,194.6447,9919.0
2024-01-02 10:00:00,197.64,197.75,196.98,197.19,17823.0,194.4479,194.5562,193.7986,194.0052,17823.0
2024-01-02 10:10:00,197.3,197.39,197.01,197.24,12872.0,194.1134,194.202,193.8281,194.0544,12872.0
2024-01-02 10:20:00,197.11,197.23,196.59,196.67,7559.0,193.9265,194.0446,193.4149,193.4936,7559.0
2024-01-02 10:30:00,196.62,196.79,196.05,196.33,16922.0,193.4444,193.6117,192.8836,193.1591,16922.0
2024-01-02 10:40:00,196.32,196.68,195.79,195.79,34889.0,193.1493,193.5035,192.6278,192.6278,34889.0
2024-01-02 10:50:00,195.96,196.2,195.38,195.38,22803.0,192.7951,193.0312,192.2244,192.2244,22803.0
2024-01-02 11:00:00,195.41,196.03,195.25,196.01,21986.0,192.254,192.8639,192.0965,192.8443,21986.0
2024-01-02 11:10:00,196.11,196.16,195.54,195.83,25497.0,192.9427,192.9918,192.3819,192.6672,25497.0
2024-01-02 11:20:00,195.95,196.21,195.83,196.13,16337.0,192.7852,193.041,192.6672,192.9623,16337.0
2024-01-02 11:30:00,196.22,196.25,196.01,196.01,12871.0,193.0509,193.0804,192.8443,192.8443,12871.0
2024-01-02 11:40:00,196.06,196.13,195.86,195.9,15976.0,192.8935,192.9623,192.6967,192.736,15976.0
2024-01-02 11:50:00,195.99,196.21,195.85,196.13,15558.0,192.8246,193.041,192.6869,192.9623,15558.0
2024-01-02 12:00:00,196.15,196.4,196.05,196.26,12275.0,192.982,193.228,192.8836,193.0902,12275.0
2024-01-02 12:10:00,196.4,196.85,196.4,196.72,20269.0,193.228,193.6707,193.228,193.5428,20269.0
2024-01-02 12:20:00,196.83,197.1,196.64,196.78,12053.0,193.651,193.9167,193.4641,193.6018,12053.0
2024-01-02 12:30:00,196.8,197.35,196.8,197.35,8577.0,193.6215,194.1626,193.6215,194.1626,8577.0
2024-01-02 12:40:00,197.4,197.49,197.03,197.15,9731.0,194.2118,194.3004,193.8478,193.9659,9731.0
2024-01-02 12:50:00,197.11,197.33,197.03,197.33,7602.0,193.9265,194.143,193.8478,194.143,7602.0
2024-01-02 13:00:00,197.25,197.3,197.07,197.07,12610.0,194.0642,194.1134,193.8872,193.8872,12610.0
2024-01-02 13:10:00,197.11,197.32,197.04,197.27,5642.0,193.9265,194.1331,193.8576,194.0839,5642.0
2024-01-02 13:20:00,197.08,197.12,196.82,196.86,14610.0,193.897,193.9363,193.6412,193.6805,14610.0
2024-01-02 13:30:00,196.89,197.41,196.8,197.34,14448.0,193.7101,194.2217,193.6215,194.1528,14448.0
2024-01-02 13:40:00,197.43,197.47,197.25,197.25,11547.0,194.2413,194.2807,194.0642,194.0642,11547.0
2024-01-02 13:50:00,197.37,197.54,196.78,197.05,20231.0,194.1823,194.3496,193.6018,193.8675,20231.0
2024-01-02 14:00:00,197.09,197.1,196.85,197.08,16233.0,193.9068,193.9167,193.6707,193.897,16233.0
2024-01-02 14:10:00,197.13,197.16,196.73,196.89,16510.0,193.9462,193.9757,193.5526,193.7101,16510.0
2024-01-02 14:20:00,196.88,196.9,196.51,196.56,20301.0,193.7002,193.7199,193.3362,193.3854,20301.0
2024-01-02 14:30:00,196.49,196.59,195.91,195.91,23166.0,193.3165,193.4149,192.7459,192.7459,23166.0
2024-01-02 14:40:00,195.93,195.97,195.61,195.68,29201.0,192.7656,192.8049,192.4507,192.5196,29201.0
2024-01-02 14:50:00,195.67,195.72,195.39,195.49,32201.0,192.5098,192.559,192.2343,192.3327,32201.0
2024-01-02 15:00:00,195.51,196.0,195.47,195.55,29657.0,192.3523,192.8344,192.313,192.3917,29657.0
2024-01-02 15:10:00,195.56,195.98,195.49,195.93,21663.0,192.4015,192.8148,192.3327,192.7656,21663.0
2024-01-02 15:20:00,195.86,196.11,195.67,195.93,23186.0,192.6967,192.9427,192.5098,192.7656,23186.0
2024-01-02 15:30:00,195.95,196.26,195.76,195.96,30630.0,192.7852,193.0902,192.5983,192.7951,30630.0
2024-01-02 15:40:00,196.04,196.33,196.04,196.16,47006.0,192.8738,193.1591,192.8738,192.9918,47006.0
2024-01-02 15:50:00,196.2,196.7,196.17,196.65,110347.0,193.0312,193.5231,193.0017,193.4739,110347.0
2024-01-03 09:30:00,195.92,195.95,194.34,195.44,47262.0,192.7557,192.7852,191.2012,192.2835,47262.0
2024-01-03 09:40:00,195.22,195.22,193.81,194.22,11805.0,192.067,192.067,190.6798,191.0832,11805.0
2024-01-03 09:50:00,194.45,195.0,194.2,194.4,9013.0,191.3095,191.8506,191.0635,191.2603,9013.0
2024-01-03 10:00:00,194.23,195.0,194.19,194.19,19928.0,191.093,191.8506,191.0537,191.0537,19928.0
2024-01-03 10:10:00,194.02,194.11,193.28,193.48,14517.0,190.8864,190.975,190.1584,190.3551,14517.0
2024-01-03 10:20:00,193.54,193.68,193.29,193.32,10160.0,190.4142,190.5519,190.1682,190.1977,10160.0
2024-01-03 10:30:00,193.25,193.39,193.0,193.04,12815.0,190.1288,190.2666,189.8829,189.9222,12815.0
2024-01-03 10:40:00,193.2,193.54,192.79,193.5,18335.0,190.0797,190.4142,189.6763,190.3748,18335.0
2024-01-03 10:50:00,193.38,193.85,193.23,193.65,22269.0,190.2567,190.7192,190.1092,190.5224,22269.0
2024-01-03 11:00:00,193.83,194.03,193.62,194.03,14127.0,190.6995,190.8963,190.4929,190.8963,14127.0
2024-01-03 11:10:00,194.0,194.24,193.86,193.97,14861.0,190.8667,191.1029,190.729,190.8372,14861.0
2024-01-03 11:20:00,193.97,194.4,193.7,194.12,12707.0,190.8372,191.2603,190.5716,190.9848,12707.0
2024-01-03 11:30:00,194.13,194.3,193.84,194.12,18281.0,190.9946,191.1619,190.7093,190.9848,18281.0
2024-01-03 11:40:00,194.15,194.43,193.9,194.36,22800.0,191.0143,191.2898,190.7684,191.2209,22800.0
2024-01-03 11:50:00,194.34,194.55,194.32,194.5,14281.0,191.2012,191.4079,191.1816,191.3587,14281.0
2024-01-03 12:00:00,194.45,194.83,194.4,194.6,10178.0,191.3095,191.6833,191.2603,191.457,10178.0
2024-01-03 12:10:00,194.6,194.81,194.39,194.39,11484.0,191.457,191.6637,191.2504,191.2504,11484.0
2024-01-03 12:20:00,194.4,194.59,194.28,194.5,19509.0,191.2603,191.4472,191.1422,191.3587,19509.0
2024-01-03 12:30:00,194.46,194.61,194.42,194.51,9850.0,191.3193,191.4669,191.28,191.3685,9850.0
2024-01-03 12:40:00,194.59,194.72,194.46,194.47,14132.0,191.4472,191.5751,191.3193,191.3291,14132.0
2024-01-03 12:50:00,194.48,194.79,194.35,194.72,5751.0,191.339,191.644,191.2111,191.5751,5751.0
2024-01-03 13:00:00,194.85,194.98,194.61,194.71,8688.0,191.703,191.8309,191.4669,191.5653,8688.0
2024-01-03 13:10:00,194.78,194.97,194.67,194.8,18583.0,191.6341,191.8211,191.5259,191.6538,18583.0
2024-01-03 13:20:00,194.77,194.84,194.67,194.77,6848.0,191.6243,191.6932,191.5259,191.6243,6848.0
2024-01-03 13:30:00,194.78,194.8,194.61,194.67,4772.0,191.6341,191.6538,191.4669,191.5259,4772.0
2024-01-03 13:40:00,194.66,194.71,194.45,194.55,9985.0,191.5161,191.5653,191.3095,191.4079,9985.0
2024-01-03 13:50:00,194.58,194.69,194.53,194.55,8192.0,191.4374,191.5456,191.3882,191.4079,8192.0
2024-01-03 14:00:00,194.55,194.74,194.34,194.52,10769.0,191.4079,191.5948,191.2012,191.3783,10769.0
2024-01-03 14:10:00,194.62,194.94,194.44,194.53,24143.0,191.4767,191.7916,191.2996,191.3882,24143.0
2024-01-03 14:20:00,194.53,195.2,194.44,195.2,37712.0,191.3882,192.0474,191.2996,192.0474,37712.0
2024-01-03 14:30:00,195.23,195.28,194.87,195.02,11476.0,192.0769,192.1261,191.7227,191.8703,11476.0
2024-01-03 14:40:00,194.87,195.18,194.74,194.76,7421.0,191.7227,192.0277,191.5948,191.6145,7421.0
2024-01-03 14:50:00,194.57,194.85,194.57,194.63,10025.0,191.4275,191.703,191.4275,191.4866,10025.0
2024-01-03 15:00:00,194.63,194.66,194.18,194.34,12682.0,191.4866,191.5161,191.0438,191.2012,12682.0
2024-01-03 15:10:00,194.29,194.36,194.16,194.33,5272.0,191.1521,191.2209,191.0242,191.1914,5272.0
2024-01-03 15:20:00,194.27,194.36,193.91,194.06,28117.0,191.1324,191.2209,190.7782,190.9258,28117.0
2024-01-03 15:30:00,194.04,194.16,193.67,193.83,37005.0,190.9061,191.0242,190.5421,190.6995,37005.0
2024-01-03 15:40:00,193.83,193.88,193.38,193.52,41315.0,190.6995,190.7487,190.2567,190.3945,41315.0
2024-01-03 15:50:00,193.55,193.62,192.84,192.99,104962.0,190.424,190.4929,189.7255,189.873,104962.0
2024-01-04 09:30:00,192.85,193.89,192.01,193.03,47820.0,189.7353,190.7585,188.9089,189.9124,47820.0
2024-01-04 09:40:00,193.23,193.78,192.8,192.84,21475.0,190.1092,190.6503,189.6861,189.7255,21475.0
2024-01-04 09:50:00,193.02,193.19,192.39,192.73,19718.0,189.9026,190.0698,189.2827,189.6172,19718.0
2024-01-04 10:00:00,192.8,193.74,192.8,193.64,15981.0,189.6861,190.6109,189.6861,190.5125,15981.0
2024-01-04 10:10:00,193.7,194.2,193.45,193.95,16749.0,190.5716,191.0635,190.3256,190.8175,16749.0
2024-01-04 10:20:00,193.95,194.18,193.87,194.06,14111.0,190.8175,191.0438,190.7388,190.9258,14111.0
2024-01-04 10:30:00,194.03,194.23,193.73,194.03,13959.0,190.8963,191.093,190.6011,190.8963,13959.0
2024-01-04 10:40:00,194.1,194.27,193.94,194.05,12168.0,190.9651,191.1324,190.8077,190.9159,12168.0
2024-01-04 10:50:00,194.09,194.14,193.7,193.76,14465.0,190.9553,191.0045,190.5716,190.6306,14465.0
2024-01-04 11:00:00,193.82,194.06,193.62,193.63,11265.0,190.6896,190.9258,190.4929,190.5027,11265.0
2024-01-04 11:10:00,193.64,194.23,193.64,194.09,9042.0,190.5125,191.093,190.5125,190.9553,9042.0
2024-01-04 11:20:00,194.1,194.33,193.84,194.2,17241.0,190.9651,191.1914,190.7093,191.0635,17241.0
2024-01-04 11:30:00,194.25,194.47,194.1,194.13,13462.0,191.1127,191.3291,190.9651,190.9946,13462.0
2024-01-04 11:40:00,194.12,194.19,193.82,193.83,4612.0,190.9848,191.0537,190.6896,190.6995,4612.0
2024-01-04 11:50:00,193.83,194.04,193.68,193.94,7109.0,190.6995,190.9061,190.5519,190.8077,7109.0
2024-01-04 12:00:00,193.97,194.11,193.66,193.77,10174.0,190.8372,190.975,190.5322,190.6404,10174.0
2024-01-04 12:10:00,193.81,194.11,193.81,194.01,20599.0,190.6798,190.975,190.6798,190.8766,20599.0
2024-01-04 12:20:00,194.0,194.37,193.95,194.25,13897.0,190.8667,191.2308,190.8175,191.1127,13897.0
2024-01-04 12:30:00,194.33,194.37,194.05,194.37,4516.0,191.1914,191.2308,190.9159,191.2308,4516.0
2024-01-04 12:40:00,194.31,194.38,193.84,194.15,7763.0,191.1717,191.2406,190.7093,191.0143,7763.0
2024-01-04 12:50:00,194.13,194.42,194.13,194.33,10117.0,190.9946,191.28,190.9946,191.1914,10117.0
2024-01-04 13:00:00,194.32,194.71,194.21,194.59,12727.0,191.1816,191.5653,191.0733,191.4472,12727.0
2024-01-04 13:10:00,194.54,194.56,194.31,194.47,18172.0,191.398,191.4177,191.1717,191.3291,18172.0
2024-01-04 13:20:00,194.47,194.55,194.36,194.46,21259.0,191.3291,191.4079,191.2209,191.3193,21259.0
2024-01-04 13:30:00,194.5,194.65,194.42,194.65,19293.0,191.3587,191.5062,191.28,191.5062,19293.0
2024-01-04 13:40:00,194.65,194.65,194.15,194.21,41729.0,191.5062,191.5062,191.0143,191.0733,41729.0
2024-01-04 13:50:00,194.15,194.33,193.84,194.03,33029.0,191.0143,191.1914,190.7093,190.8963,33029.0
2024-01-04 14:00:00,194.03,194.08,193.43,193.58,32391.0,190.8963,190.9454,190.3059,190.4535,32391.0
2024-01-04 14:10:00,193.63,194.13,193.47,193.98,37201.0,190.5027,190.9946,190.3453,190.8471,37201.0
2024-01-04 14:20:00,193.95,193.96,193.61,193.66,22890.0,190.8175,190.8274,190.483,190.5322,22890.0
2024-01-04 14:30:00,193.62,193.82,193.49,193.62,22779.0,190.4929,190.6896,190.365,190.4929,22779.0
2024-01-04 14:40:00,193.62,194.24,193.62,194.24,27439.0,190.4929,191.1029,190.4929,191.1029,27439.0
2024-01-04 14:50:00,194.25,194.41,193.94,194.02,22853.0,191.1127,191.2701,190.8077,190.8864,22853.0
2024-01-04 15:00:00,194.03,194.26,193.82,194.25,25143.0,190.8963,191.1225,190.6896,191.1127,25143.0
2024-01-04 15:10:00,194.23,194.54,194.19,194.49,30671.0,191.093,191.398,191.0537,191.3488,30671.0
2024-01-04 15:20:00,194.43,194.51,194.08,194.27,31286.0,191.2898,191.3685,190.9454,191.1324,31286.0
2024-01-04 15:30:00,194.26,194.9,194.14,194.88,41435.0,191.1225,191.7522,191.0045,191.7325,41435.0
2024-01-04 15:40:00,194.91,194.93,194.06,194.12,53799.0,191.762,191.7817,190.9258,190.9848,53799.0
2024-01-04 15:50:00,193.67,194.15,193.53,194.04,134847.0,190.5421,191.0143,190.4043,190.9061,134847.0
2024-01-05 09:30:00,193.07,194.11,193.07,193.49,22688.0,189.9518,190.975,189.9518,190.365,22688.0
2024-01-05 09:40:00,193.37,193.79,193.07,193.72,14063.0,190.2469,190.6601,189.9518,190.5913,14063.0
2024-01-05 09:50:00,193.73,193.99,193.65,193.78,6789.0,190.6011,190.8569,190.5224,190.6503,6789.0
2024-01-05 10:00:00,193.97,195.52,193.96,195.52,14413.0,190.8372,192.3622,190.8274,192.3622,14413.0
2024-01-05 10:10:00,195.56,195.94,194.89,194.89,10192.0,192.4015,192.7754,191.7424,191.7424,10192.0
2024-01-05 10:20:00,195.09,195.43,194.88,195.39,7509.0,191.9391,192.2736,191.7325,192.2343,7509.0
2024-01-05 10:30:00,195.29,195.52,194.96,194.96,15653.0,192.1359,192.3622,191.8112,191.8112,15653.0
2024-01-05 10:40:00,195.05,195.08,194.55,194.8,11158.0,191.8998,191.9293,191.4079,191.6538,11158.0
2024-01-05 10:50:00,194.89,195.3,194.7,194.92,13086.0,191.7424,192.1457,191.5554,191.7719,13086.0
2024-01-05 11:00:00,194.9,195.43,194.83,195.19,10361.0,191.7522,192.2736,191.6833,192.0375,10361.0
2024-01-05 11:10:00,195.24,195.53,194.9,194.96,33463.0,192.0867,192.372,191.7522,191.8112,33463.0
2024-01-05 11:20:00,194.94,195.3,194.75,195.05,30058.0,191.7916,192.1457,191.6046,191.8998,30058.0
2024-01-05 11:30:00,195.05,195.12,194.86,195.12,9549.0,191.8998,191.9686,191.7128,191.9686,9549.0
2024-01-05 11:40:00,195.16,195.4,195.12,195.2,6286.0,192.008,192.2441,191.9686,192.0474,6286.0
2024-01-05 11:50:00,195.22,195.29,195.13,195.29,8975.0,192.067,192.1359,191.9785,192.1359,8975.0
2024-01-05 12:00:00,195.3,195.51,194.56,194.63,13187.0,192.1457,192.3523,191.4177,191.4866,13187.0
2024-01-05 12:10:00,194.66,194.98,194.59,194.59,9230.0,191.5161,191.8309,191.4472,191.4472,9230.0
2024-01-05 12:20:00,194.65,194.79,194.42,194.42,3917.0,191.5062,191.644,191.28,191.28,3917.0
2024-01-05 12:30:00,194.48,194.75,194.25,194.6,10761.0,191.339,191.6046,191.1127,191.457,10761.0
2024-01-05 12:40:00,194.71,194.79,194.34,194.4,5714.0,191.5653,191.644,191.2012,191.2603,5714.0
2024-01-05 12:50:00,194.34,194.55,194.14,194.34,8778.0,191.2012,191.4079,191.0045,191.2012,8778.0
2024-01-05 13:00:00,194.24,194.29,193.97,194.0,2984.0,191.1029,191.1521,190.8372,190.8667,2984.0
2024-01-05 13:10:00,194.04,194.1,193.86,193.92,4190.0,190.9061,190.9651,190.729,190.788,4190.0
2024-01-05 13:20:00,193.95,194.62,193.95,194.62,6943.0,190.8175,191.4767,190.8175,191.4767,6943.0
2024-01-05 13:30:00,194.68,194.84,194.46,194.84,5347.0,191.5358,191.6932,191.3193,191.6932,5347.0
2024-01-05 13:40:00,194.81,194.89,194.52,194.52,8994.0,191.6637,191.7424,191.3783,191.3783,8994.0
2024-01-05 13:50:00,194.62,194.74,194.43,194.61,7156.0,191.4767,191.5948,191.2898,191.4669,7156.0
2024-01-05 14:00:00,194.63,194.77,194.52,194.72,10384.0,191.4866,191.6243,191.3783,191.5751,10384.0
2024-01-05 14:10:00,194.7,194.88,194.46,194.46,8028.0,191.5554,191.7325,191.3193,191.3193,8028.0
2024-01-05 14:20:00,194.43,194.6,194.16,194.16,10114.0,191.2898,191.457,191.0242,191.0242,10114.0
2024-01-05 14:30:00,194.19,194.43,194.1,194.23,8167.0,191.0537,191.2898,190.9651,191.093,8167.0
2024-01-05 14:40:00,194.22,194.22,193.77,193.85,17220.0,191.0832,191.0832,190.6404,190.7192,17220.0
2024-01-05 14:50:00,193.89,193.94,193.47,193.47,14990.0,190.7585,190.8077,190.3453,190.3453,14990.0
2024-01-05 15:00:00,193.47,193.85,193.44,193.85,19212.0,190.3453,190.7192,190.3158,190.7192,19212.0
2024-01-05 15:10:00,193.87,194.32,193.81,194.16,15500.0,190.7388,191.1816,190.6798,191.0242,15500.0
2024-01-05 15:20:00,194.23,194.36,194.06,194.31,8795.0,191.093,191.2209,190.9258,191.1717,8795.0
2024-01-05 15:30:00,194.34,194.34,194.06,194.16,10296.0,191.2012,191.2012,190.9258,191.0242,10296.0
2024-01-05 15:40:00,194.21,194.79,194.2,194.77,31684.0,191.0733,191.644,191.0635,191.6243,31684.0
2024-01-05 15:50:00,194.79,195.06,194.64,194.85,104947.0,191.644,191.9096,191.4964,191.703,104947.0
2024-01-08 09:30:00,194.53,194.78,193.47,194.64,35431.0,191.3882,191.6341,190.3453,191.4964,35431.0
2024-01-08 09:40:00,194.0,194.28,193.07,193.6,12112.0,190.8667,191.1422,189.9518,190.4732,12112.0
2024-01-08 09:50:00,193.68,193.84,192.67,193.25,27963.0,190.5519,190.7093,189.5582,190.1288,27963.0
2024-01-08 10:00:00,193.26,194.16,193.17,193.34,25860.0,190.1387,191.0242,190.0501,190.2174,25860.0
2024-01-08 10:10:00,193.38,193.74,193.24,193.62,23685.0,190.2567,190.6109,190.119,190.4929,23685.0
2024-01-08 10:20:00,193.56,194.29,193.38,194.25,25099.0,190.4338,191.1521,190.2567,191.1127,25099.0
2024-01-08 10:30:00,194.14,195.0,194.14,195.0,33261.0,191.0045,191.8506,191.0045,191.8506,33261.0
2024-01-08 10:40:00,194.95,195.31,194.57,194.65,80833.0,191.8014,192.1556,191.4275,191.5062,80833.0
2024-01-08 10:50:00,194.59,194.75,193.85,193.94,42834.0,191.4472,191.6046,190.7192,190.8077,42834.0
2024-01-08 11:00:00,193.86,193.87,193.6,193.6,8271.0,190.729,190.7388,190.4732,190.4732,8271.0
2024-01-08 11:10:00,193.64,194.26,193.6,194.25,22932.0,190.5125,191.1225,190.4732,191.1127,22932.0
2024-01-08 11:20:00,194.25,194.3,194.1,194.17,9684.0,191.1127,191.1619,190.9651,191.034,9684.0
2024-01-08 11:30:00,194.2,194.42,194.14,194.35,10916.0,191.0635,191.28,191.0045,191.2111,10916.0
2024-01-08 11:40:00,194.32,194.56,194.32,194.49,9747.0,191.1816,191.4177,191.1816,191.3488,9747.0
2024-01-08 11:50:00,194.5,194.86,194.44,194.64,32275.0,191.3587,191.7128,191.2996,191.4964,32275.0
2024-01-08 12:00:00,194.7,195.12,194.57,194.65,23708.0,191.5554,191.9686,191.4275,191.5062,23708.0
2024-01-08 12:10:00,194.64,194.76,194.49,194.7,8266.0,191.4964,191.6145,191.3488,191.5554,8266.0
2024-01-08 12:20:00,194.7,194.74,194.39,194.63,12445.0,191.5554,191.5948,191.2504,191.4866,12445.0
2024-01-08 12:30:00,194.63,194.85,194.61,194.83,4150.0,191.4866,191.703,191.4669,191.6833,4150.0
2024-01-08 12:40:00,194.85,194.96,194.66,194.66,13200.0,191.703,191.8112,191.5161,191.5161,13200.0
2024-01-08 12:50:00,194.64,194.74,194.35,194.36,5032.0,191.4964,191.5948,191.2111,191.2209,5032.0
2024-01-08 13:00:00,194.51,194.92,194.37,194.62,18590.0,191.3685,191.7719,191.2308,191.4767,18590.0
2024-01-08 13:10:00,194.6,194.67,194.53,194.59,7230.0,191.457,191.5259,191.3882,191.4472,7230.0
2024-01-08 13:20:00,194.53,194.88,194.51,194.6,13097.0,191.3882,191.7325,191.3685,191.457,13097.0
2024-01-08 13:30:00,194.55,194.68,194.51,194.57,6004.0,191.4079,191.5358,191.3685,191.4275,6004.0
2024-01-08 13:40:00,194.56,194.96,194.47,194.77,16092.0,191.4177,191.8112,191.3291,191.6243,16092.0
2024-01-08 13:50:00,194.64,194.84,194.56,194.84,15909.0,191.4964,191.6932,191.4177,191.6932,15909.0
2024-01-08 14:00:00,194.84,194.85,194.61,194.66,16153.0,191.6932,191.703,191.4669,191.5161,16153.0
2024-01-08 14:10:00,194.7,195.3,194.7,195.23,14085.0,191.5554,192.1457,191.5554,192.0769,14085.0
2024-01-08 14:20:00,195.19,195.7,195.13,195.59,17777.0,192.0375,192.5393,191.9785,192.4311,17777.0
2024-01-08 14:30:00,195.65,195.89,195.55,195.7,18531.0,192.4901,192.7262,192.3917,192.5393,18531.0
2024-01-08 14:40:00,195.7,195.9,195.67,195.88,16040.0,192.5393,192.736,192.5098,192.7164,16040.0
2024-01-08 14:50:00,195.89,196.27,195.82,196.21,17715.0,192.7262,193.1001,192.6573,193.041,17715.0
2024-01-08 15:00:00,196.21,196.28,195.89,196.19,21121.0,193.041,193.1099,192.7262,193.0214,21121.0
2024-01-08 15:10:00,196.11,196.2,195.92,195.93,28240.0,192.9427,193.0312,192.7557,192.7656,28240.0
2024-01-08 15:20:00,195.94,195.94,195.46,195.46,30472.0,192.7754,192.7754,192.3032,192.3032,30472.0
2024-01-08 15:30:00,195.49,195.94,195.41,195.7,40353.0,192.3327,192.7754,192.254,192.5393,40353.0
2024-01-08 15:40:00,195.76,195.88,195.01,195.01,40205.0,192.5983,192.7164,191.8604,191.8604,40205.0
2024-01-08 15:50:00,195.36,196.22,195.34,196.15,89959.0,192.2048,193.0509,192.1851,192.982,89959.0
2024-01-09 09:30:00,195.55,197.66,194.04,197.5,64294.0,192.3917,194.4676,190.9061,194.3102,64294.0
2024-01-09 09:40:00,197.46,197.89,196.66,197.89,24710.0,194.2709,194.6939,193.4838,194.6939,24710.0
2024-01-09 09:50:00,197.99,199.25,197.91,198.68,34387.0,194.7923,196.0319,194.7136,195.4711,34387.0
2024-01-09 10:00:00,198.67,199.5,198.4,199.12,29026.0,195.4613,196.2779,195.1957,195.904,29026.0
2024-01-09 10:10:00,199.09,199.81,198.6,199.79,30802.0,195.8745,196.5829,195.3924,196.5632,30802.0
2024-01-09 10:20:00,199.8,199.83,199.3,199.37,57851.0,196.5731,196.6026,196.0811,196.15,57851.0
2024-01-09 10:30:00,199.29,199.68,199.08,199.53,12802.0,196.0713,196.455,195.8647,196.3074,12802.0
2024-01-09 10:40:00,199.42,199.53,198.59,198.59,31965.0,196.1992,196.3074,195.3826,195.3826,31965.0
2024-01-09 10:50:00,198.62,198.77,198.25,198.25,9596.0,195.4121,195.5597,195.0481,195.0481,9596.0
2024-01-09 11:00:00,198.15,198.47,197.83,197.97,10647.0,194.9497,195.2645,194.6349,194.7726,10647.0
2024-01-09 11:10:00,197.95,198.25,197.71,197.71,10974.0,194.7529,195.0481,194.5168,194.5168,10974.0
2024-01-09 11:20:00,197.65,197.82,197.39,197.81,18167.0,194.4578,194.625,194.202,194.6152,18167.0
2024-01-09 11:30:00,197.74,198.0,197.24,197.25,5267.0,194.5463,194.8021,194.0544,194.0642,5267.0
2024-01-09 11:40:00,197.39,197.66,197.0,197.18,6586.0,194.202,194.4676,193.8183,193.9954,6586.0
2024-01-09 11:50:00,197.16,197.66,197.08,197.66,8832.0,193.9757,194.4676,193.897,194.4676,8832.0
2024-01-09 12:00:00,197.73,197.75,197.43,197.62,13590.0,194.5365,194.5562,194.2413,194.4283,13590.0
2024-01-09 12:10:00,197.63,197.63,197.24,197.29,7557.0,194.4381,194.4381,194.0544,194.1036,7557.0
2024-01-09 12:20:00,197.18,197.32,197.1,197.28,7778.0,193.9954,194.1331,193.9167,194.0938,7778.0
2024-01-09 12:30:00,197.31,197.59,197.2,197.23,57348.0,194.1233,194.3988,194.0151,194.0446,57348.0
2024-01-09 12:40:00,197.29,197.37,196.99,197.06,7716.0,194.1036,194.1823,193.8084,193.8773,7716.0
2024-01-09 12:50:00,196.97,197.29,196.92,197.01,5789.0,193.7888,194.1036,193.7396,193.8281,5789.0
2024-01-09 13:00:00,197.07,197.2,196.66,196.73,6795.0,193.8872,194.0151,193.4838,193.5526,6795.0
2024-01-09 13:10:00,196.7,196.73,196.5,196.71,5206.0,193.5231,193.5526,193.3264,193.533,5206.0
2024-01-09 13:20:00,196.66,196.91,196.56,196.88,18567.0,193.4838,193.7297,193.3854,193.7002,18567.0
2024-01-09 13:30:00,196.85,197.13,196.66,197.06,7150.0,193.6707,193.9462,193.4838,193.8773,7150.0
2024-01-09 13:40:00,197.07,197.22,197.01,197.18,9788.0,193.8872,194.0347,193.8281,193.9954,9788.0
2024-01-09 13:50:00,197.13,197.4,197.12,197.26,7907.0,193.9462,194.2118,193.9363,194.0741,7907.0
2024-01-09 14:00:00,197.29,197.33,197.02,197.07,6834.0,194.1036,194.143,193.838,193.8872,6834.0
2024-01-09 14:10:00,197.12,197.16,196.61,196.71,24117.0,193.9363,193.9757,193.4346,193.533,24117.0
2024-01-09 14:20:00,196.69,196.86,196.64,196.78,20010.0,193.5133,193.6805,193.4641,193.6018,20010.0
2024-01-09 14:30:00,196.78,197.4,196.77,196.84,99425.0,193.6018,194.2118,193.592,193.6609,99425.0
2024-01-09 14:40:00,196.99,197.0,196.49,196.74,24149.0,193.8084,193.8183,193.3165,193.5625,24149.0
2024-01-09 14:50:00,196.75,196.95,196.44,196.7,32340.0,193.5723,193.7691,193.2673,193.5231,32340.0
2024-01-09 15:00:00,196.7,196.81,195.89,196.09,25346.0,193.5231,193.6314,192.7262,192.923,25346.0
2024-01-09 15:10:00,196.06,196.21,195.73,196.21,32380.0,192.8935,193.041,192.5688,193.041,32380.0
2024-01-09 15:20:00,196.11,196.32,196.03,196.14,16733.0,192.9427,193.1493,192.8639,192.9722,16733.0
2024-01-09 15:30:00,196.14,196.19,195.69,195.81,26984.0,192.9722,193.0214,192.5294,192.6475,26984.0
2024-01-09 15:40:00,195.81,195.84,195.4,195.44,62975.0,192.6475,192.677,192.2441,192.2835,62975.0
2024-01-09 15:50:00,195.45,196.11,195.36,195.94,95345.0,192.2933,192.9427,192.2048,192.7754,95345.0
2024-01-10 09:30:00,196.58,196.95,195.91,196.84,19663.0,193.4051,193.7691,192.7459,193.6609,19663.0
2024-01-10 09:40:00,196.86,198.09,196.85,198.09,15811.0,193.6805,194.8907,193.6707,194.8907,15811.0
2024-01-10 09:50:00,198.04,198.4,197.59,198.15,23288.0,194.8415,195.1957,194.3988,194.9497,23288.0
2024-01-10 10:00:00,198.16,198.45,197.16,197.16,17887.0,194.9595,195.2449,193.9757,193.9757,17887.0
2024-01-10 10:10:00,197.18,197.53,196.9,197.05,12514.0,193.9954,194.3397,193.7199,193.8675,12514.0
2024-01-10 10:20:00,197.01,197.15,196.8,197.06,9073.0,193.8281,193.9659,193.6215,193.8773,9073.0
2024-01-10 10:30:00,197.08,197.17,196.34,196.42,13574.0,193.897,193.9855,193.1689,193.2476,13574.0
2024-01-10 10:40:00,196.44,196.74,196.44,196.52,6337.0,193.2673,193.5625,193.2673,193.346,6337.0
2024-01-10 10:50:00,196.5,196.71,196.3,196.69,10369.0,193.3264,193.533,193.1296,193.5133,10369.0
2024-01-10 11:00:00,196.67,196.82,196.52,196.78,5888.0,193.4936,193.6412,193.346,193.6018,5888.0
2024-01-10 11:10:00,196.76,197.0,196.38,197.0,11711.0,193.5822,193.8183,193.2083,193.8183,11711.0
2024-01-10 11:20:00,196.92,197.04,196.72,196.91,4293.0,193.7396,193.8576,193.5428,193.7297,4293.0
2024-01-10 11:30:00,196.86,196.94,196.77,196.93,5092.0,193.6805,193.7593,193.592,193.7494,5092.0
2024-01-10 11:40:00,196.92,197.2,196.92,197.02,7840.0,193.7396,194.0151,193.7396,193.838,7840.0
2024-01-10 11:50:00,197.02,197.26,196.96,197.21,6200.0,193.838,194.0741,193.7789,194.0249,6200.0
2024-01-10 12:00:00,197.14,197.4,197.01,197.23,5985.0,193.956,194.2118,193.8281,194.0446,5985.0
2024-01-10 12:10:00,197.21,197.51,197.19,197.42,9377.0,194.0249,194.32,194.0052,194.2315,9377.0
2024-01-10 12:20:00,197.5,197.76,197.5,197.55,11880.0,194.3102,194.566,194.3102,194.3594,11880.0
2024-01-10 12:30:00,197.57,198.07,197.51,198.03,12765.0,194.3791,194.871,194.32,194.8316,12765.0
2024-01-10 12:40:00,198.03,198.03,197.57,197.57,6360.0,194.8316,194.8316,194.3791,194.3791,6360.0
2024-01-10 12:50:00,197.7,197.87,197.62,197.81,5698.0,194.507,194.6742,194.4283,194.6152,5698.0
2024-01-10 13:00:00,197.78,198.1,197.66,197.99,9078.0,194.5857,194.9005,194.4676,194.7923,9078.0
2024-01-10 13:10:00,197.96,198.31,197.7,198.04,20952.0,194.7628,195.1071,194.507,194.8415,20952.0
2024-01-10 13:20:00,198.09,198.41,197.91,198.27,22766.0,194.8907,195.2055,194.7136,195.0678,22766.0
2024-01-10 13:30:00,198.2,198.57,198.19,198.51,20130.0,194.9989,195.3629,194.9891,195.3039,20130.0
2024-01-10 13:40:00,198.46,198.51,198.22,198.47,9947.0,195.2547,195.3039,195.0186,195.2645,9947.0
2024-01-10 13:50:00,198.48,198.6,198.39,198.45,8426.0,195.2744,195.3924,195.1858,195.2449,8426.0
2024-01-10 14:00:00,198.45,198.73,198.12,198.12,9504.0,195.2449,195.5203,194.9202,194.9202,9504.0
2024-01-10 14:10:00,198.1,198.42,198.05,198.25,11170.0,194.9005,195.2153,194.8513,195.0481,11170.0
2024-01-10 14:20:00,198.28,198.31,198.06,198.18,8025.0,195.0776,195.1071,194.8612,194.9792,8025.0
2024-01-10 14:30:00,198.23,198.33,198.04,198.18,34786.0,195.0284,195.1268,194.8415,194.9792,34786.0
2024-01-10 14:40:00,198.22,198.49,198.17,198.43,4491.0,195.0186,195.2842,194.9694,195.2252,4491.0
2024-01-10 14:50:00,198.47,198.71,198.46,198.67,9425.0,195.2645,195.5007,195.2547,195.4613,9425.0
2024-01-10 15:00:00,198.71,198.84,198.51,198.8,16634.0,195.5007,195.6286,195.3039,195.5892,16634.0
2024-01-10 15:10:00,198.75,198.8,198.26,198.26,15899.0,195.54,195.5892,195.0579,195.0579,15899.0
2024-01-10 15:20:00,198.22,198.24,198.01,198.15,19744.0,195.0186,195.0383,194.812,194.9497,19744.0
2024-01-10 15:30:00,198.15,198.41,198.11,198.31,23876.0,194.9497,195.2055,194.9104,195.1071,23876.0
2024-01-10 15:40:00,198.31,198.55,198.23,198.39,63313.0,195.1071,195.3432,195.0284,195.1858,63313.0
2024-01-10 15:50:00,198.34,198.87,198.27,198.84,89772.0,195.1366,195.6581,195.0678,195.6286,89772.0
2024-01-11 09:30:00,198.23,198.41,196.58,198.01,42742.0,195.0284,195.2055,193.4051,194.812,42742.0
2024-01-11 09:40:00,197.94,198.18,197.3,197.34,10711.0,194.7431,194.9792,194.1134,194.1528,10711.0
2024-01-11 09:50:00,197.35,197.71,197.04,197.61,17785.0,194.1626,194.5168,193.8576,194.4184,17785.0
2024-01-11 10:00:00,197.61,197.64,196.7,196.9,12394.0,194.4184,194.4479,193.5231,193.7199,12394.0
2024-01-11 10:10:00,196.73,197.02,196.41,196.91,15221.0,193.5526,193.838,193.2378,193.7297,15221.0
2024-01-11 10:20:00,197.02,197.1,196.47,196.71,24286.0,193.838,193.9167,193.2968,193.533,24286.0
2024-01-11 10:30:00,196.73,196.89,196.18,196.63,21991.0,193.5526,193.7101,193.0115,193.4543,21991.0
2024-01-11 10:40:00,196.63,196.87,196.31,196.45,20201.0,193.4543,193.6904,193.1394,193.2772,20201.0
2024-01-11 10:50:00,196.43,196.64,196.0,196.54,19329.0,193.2575,193.4641,192.8344,193.3657,19329.0
2024-01-11 11:00:00,196.46,196.88,196.3,196.79,15344.0,193.287,193.7002,193.1296,193.6117,15344.0
2024-01-11 11:10:00,196.8,196.96,196.01,196.11,12167.0,193.6215,193.7789,192.8443,192.9427,12167.0
2024-01-11 11:20:00,196.06,196.38,195.96,196.35,11445.0,192.8935,193.2083,192.7951,193.1788,11445.0
2024-01-11 11:30:00,196.29,196.44,195.83,195.83,17479.0,193.1197,193.2673,192.6672,192.6672,17479.0
2024-01-11 11:40:00,195.84,196.12,195.74,196.09,18007.0,192.677,192.9525,192.5786,192.923,18007.0
2024-01-11 11:50:00,196.09,196.33,196.01,196.2,10858.0,192.923,193.1591,192.8443,193.0312,10858.0
2024-01-11 12:00:00,196.34,196.77,196.27,196.77,10672.0,193.1689,193.592,193.1001,193.592,10672.0
2024-01-11 12:10:00,196.85,197.05,196.68,196.74,7272.0,193.6707,193.8675,193.5035,193.5625,7272.0
2024-01-11 12:20:00,196.74,196.92,196.6,196.6,10903.0,193.5625,193.7396,193.4247,193.4247,10903.0
2024-01-11 12:30:00,196.67,196.91,196.51,196.71,10012.0,193.4936,193.7297,193.3362,193.533,10012.0
2024-01-11 12:40:00,196.77,197.21,196.74,197.14,17348.0,193.592,194.0249,193.5625,193.956,17348.0
2024-01-11 12:50:00,197.14,197.19,196.81,196.81,11205.0,193.956,194.0052,193.6314,193.6314,11205.0
2024-01-11 13:00:00,196.87,196.91,196.74,196.74,11099.0,193.6904,193.7297,193.5625,193.5625,11099.0
2024-01-11 13:10:00,196.9,197.06,196.78,196.91,6560.0,193.7199,193.8773,193.6018,193.7297,6560.0
2024-01-11 13:20:00,196.89,197.04,196.81,196.81,18062.0,193.7101,193.8576,193.6314,193.6314,18062.0
2024-01-11 13:30:00,196.88,197.04,196.74,196.82,9436.0,193.7002,193.8576,193.5625,193.6412,9436.0
2024-01-11 13:40:00,196.84,196.95,196.71,196.71,7587.0,193.6609,193.7691,193.533,193.533,7587.0
2024-01-11 13:50:00,196.78,197.11,196.67,197.03,19308.0,193.6018,193.9265,193.4936,193.8478,19308.0
2024-01-11 14:00:00,197.06,197.21,196.81,197.0,34365.0,193.8773,194.0249,193.6314,193.8183,34365.0
2024-01-11 14:10:00,196.89,197.03,196.84,196.9,36122.0,193.7101,193.8478,193.6609,193.7199,36122.0
2024-01-11 14:20:00,196.9,196.93,196.57,196.84,20495.0,193.7199,193.7494,193.3952,193.6609,20495.0
2024-01-11 14:30:00,196.86,196.9,196.56,196.66,16605.0,193.6805,193.7199,193.3854,193.4838,16605.0
2024-01-11 14:40:00,196.65,196.81,196.6,196.6,19850.0,193.4739,193.6314,193.4247,193.4247,19850.0
2024-01-11 14:50:00,196.62,196.93,196.62,196.79,17902.0,193.4444,193.7494,193.4444,193.6117,17902.0
2024-01-11 15:00:00,196.82,196.82,196.58,196.67,13215.0,193.6412,193.6412,193.4051,193.4936,13215.0
2024-01-11 15:10:00,196.67,196.82,196.33,196.48,17736.0,193.4936,193.6412,193.1591,193.3067,17736.0
2024-01-11 15:20:00,196.53,196.77,196.53,196.63,22889.0,193.3559,193.592,193.3559,193.4543,22889.0
2024-01-11 15:30:00,196.62,196.89,196.5,196.68,63649.0,193.4444,193.7101,193.3264,193.5035,63649.0
2024-01-11 15:40:00,196.68,196.78,196.37,196.53,42539.0,193.5035,193.6018,193.1985,193.3559,42539.0
2024-01-11 15:50:00,196.53,196.85,196.29,196.71,110702.0,193.3559,193.6707,193.1197,193.533,110702.0
2024-01-12 09:30:00,197.68,198.88,197.68,198.88,33515.0,194.4873,195.6679,194.4873,195.6679,33515.0
2024-01-12 09:40:00,198.79,199.56,198.23,198.77,13017.0,195.5794,196.3369,195.0284,195.5597,13017.0
2024-01-12 09:50:00,198.77,198.93,198.13,198.33,18057.0,195.5597,195.7171,194.93,195.1268,18057.0
2024-01-12 10:00:00,198.41,198.76,198.12,198.46,12086.0,195.2055,195.5499,194.9202,195.2547,12086.0
2024-01-12 10:10:00,198.62,198.74,197.63,197.84,17451.0,195.4121,195.5302,194.4381,194.6447,17451.0
2024-01-12 10:20:00,197.81,197.81,197.12,197.21,12203.0,194.6152,194.6152,193.9363,194.0249,12203.0
2024-01-12 10:30:00,197.3,197.78,197.18,197.37,15382.0,194.1134,194.5857,193.9954,194.1823,15382.0
2024-01-12 10:40:00,197.44,197.84,197.34,197.39,21314.0,194.2512,194.6447,194.1528,194.202,21314.0
2024-01-12 10:50:00,197.46,197.46,197.08,197.09,24987.0,194.2709,194.2709,193.897,193.9068,24987.0
2024-01-12 11:00:00,197.09,197.36,196.86,197.36,66708.0,193.9068,194.1725,193.6805,194.1725,66708.0
2024-01-12 11:10:00,197.43,197.83,197.23,197.82,10734.0,194.2413,194.6349,194.0446,194.625,10734.0
2024-01-12 11:20:00,197.75,198.1,197.75,197.94,9423.0,194.5562,194.9005,194.5562,194.7431,9423.0
2024-01-12 11:30:00,197.98,198.12,197.43,197.59,28700.0,194.7825,194.9202,194.2413,194.3988,28700.0
2024-01-12 11:40:00,197.66,197.71,197.33,197.38,16082.0,194.4676,194.5168,194.143,194.1921,16082.0
2024-01-12 11:50:00,197.33,197.53,197.33,197.42,11632.0,194.143,194.3397,194.143,194.2315,11632.0
2024-01-12 12:00:00,197.48,197.7,197.25,197.7,11901.0,194.2905,194.507,194.0642,194.507,11901.0
2024-01-12 12:10:00,197.71,197.99,197.69,197.96,13336.0,194.5168,194.7923,194.4971,194.7628,13336.0
2024-01-12 12:20:00,197.96,198.13,197.76,198.1,16908.0,194.7628,194.93,194.566,194.9005,16908.0
2024-01-12 12:30:00,198.14,198.22,197.91,198.06,9113.0,194.9399,195.0186,194.7136,194.8612,9113.0
2024-01-12 12:40:00,197.99,198.18,197.96,198.16,12813.0,194.7923,194.9792,194.7628,194.9595,12813.0
2024-01-12 12:50:00,198.16,198.56,198.15,198.44,17479.0,194.9595,195.3531,194.9497,195.235,17479.0
2024-01-12 13:00:00,198.46,198.55,198.36,198.37,18697.0,195.2547,195.3432,195.1563,195.1662,18697.0
2024-01-12 13:10:00,198.39,198.47,198.19,198.47,15442.0,195.1858,195.2645,194.9891,195.2645,15442.0
2024-01-12 13:20:00,198.47,198.59,198.4,198.58,10720.0,195.2645,195.3826,195.1957,195.3728,10720.0
2024-01-12 13:30:00,198.57,198.58,198.38,198.57,14366.0,195.3629,195.3728,195.176,195.3629,14366.0
2024-01-12 13:40:00,198.57,198.61,198.44,198.55,14362.0,195.3629,195.4023,195.235,195.3432,14362.0
2024-01-12 13:50:00,198.5,198.55,198.41,198.47,19214.0,195.2941,195.3432,195.2055,195.2645,19214.0
2024-01-12 14:00:00,198.47,198.68,198.44,198.61,22076.0,195.2645,195.4711,195.235,195.4023,22076.0
2024-01-12 14:10:00,198.61,198.85,198.56,198.81,12955.0,195.4023,195.6384,195.3531,195.599,12955.0
2024-01-12 14:20:00,198.81,198.88,198.62,198.77,21142.0,195.599,195.6679,195.4121,195.5597,21142.0
2024-01-12 14:30:00,198.81,198.82,198.21,198.28,18413.0,195.599,195.6089,195.0087,195.0776,18413.0
2024-01-12 14:40:00,198.28,198.55,198.23,198.31,19547.0,195.0776,195.3432,195.0284,195.1071,19547.0
2024-01-12 14:50:00,198.32,198.43,198.02,198.15,35406.0,195.117,195.2252,194.8218,194.9497,35406.0
2024-01-12 15:00:00,198.16,198.55,198.16,198.24,16726.0,194.9595,195.3432,194.9595,195.0383,16726.0
2024-01-12 15:10:00,198.25,198.42,198.0,198.0,27878.0,195.0481,195.2153,194.8021,194.8021,27878.0
2024-01-12 15:20:00,198.02,198.02,197.85,197.94,14716.0,194.8218,194.8218,194.6546,194.7431,14716.0
2024-01-12 15:30:00,197.93,198.2,197.9,198.14,15686.0,194.7333,194.9989,194.7037,194.9399,15686.0
2024-01-12 15:40:00,198.14,198.64,197.89,198.6,39749.0,194.9399,195.4318,194.6939,195.3924,39749.0
2024-01-12 15:50:00,198.64,198.97,198.48,198.91,133809.0,195.4318,195.7565,195.2744,195.6974,133809.0
2024-01-16 09:30:00,198.11,198.92,196.62,198.26,150237.0,194.9104,195.7073,193.4444,195.0579,150237.0
2024-01-16 09:40:00,198.32,198.36,195.74,195.96,62218.0,195.117,195.1563,192.5786,192.7951,62218.0
2024-01-16 09:50:00,196.17,196.78,195.33,195.55,64900.0,193.0017,193.6018,192.1753,192.3917,64900.0
2024-01-16 10:00:00,195.55,195.68,194.9,195.08,41137.0,192.3917,192.5196,191.7522,191.9293,41137.0
2024-01-16 10:10:00,195.16,196.14,195.08,195.87,28718.0,192.008,192.9722,191.9293,192.7065,28718.0
2024-01-16 10:20:00,196.04,196.29,195.29,195.66,19913.0,192.8738,193.1197,192.1359,192.4999,19913.0
2024-01-16 10:30:00,195.58,196.08,195.24,195.89,19026.0,192.4212,192.9131,192.0867,192.7262,19026.0
2024-01-16 10:40:00,195.88,196.21,195.88,196.11,17071.0,192.7164,193.041,192.7164,192.9427,17071.0
2024-01-16 10:50:00,196.11,196.39,195.85,195.95,25462.0,192.9427,193.2181,192.6869,192.7852,25462.0
2024-01-16 11:00:00,195.94,196.1,195.38,195.65,23144.0,192.7754,192.9328,192.2244,192.4901,23144.0
2024-01-16 11:10:00,195.65,195.88,195.38,195.38,30882.0,192.4901,192.7164,192.2244,192.2244,30882.0
2024-01-16 11:20:00,195.36,195.37,194.7,195.0,28044.0,192.2048,192.2146,191.5554,191.8506,28044.0
2024-01-16 11:30:00,195.02,195.31,194.54,194.58,13292.0,191.8703,192.1556,191.398,191.4374,13292.0
2024-01-16 11:40:00,194.51,194.58,194.06,194.51,15636.0,191.3685,191.4374,190.9258,191.3685,15636.0
2024-01-16 11:50:00,194.51,194.57,194.34,194.39,11780.0,191.3685,191.4275,191.2012,191.2504,11780.0
2024-01-16 12:00:00,194.38,194.52,193.82,193.86,13502.0,191.2406,191.3783,190.6896,190.729,13502.0
2024-01-16 12:10:00,193.76,194.47,193.76,194.31,13728.0,190.6306,191.3291,190.6306,191.1717,13728.0
2024-01-16 12:20:00,194.4,194.58,194.0,194.06,8520.0,191.2603,191.4374,190.8667,190.9258,8520.0
2024-01-16 12:30:00,194.14,194.29,193.97,194.27,10756.0,191.0045,191.1521,190.8372,191.1324,10756.0
2024-01-16 12:40:00,194.34,194.53,194.1,194.23,11209.0,191.2012,191.3882,190.9651,191.093,11209.0
2024-01-16 12:50:00,194.24,194.38,194.08,194.14,9554.0,191.1029,191.2406,190.9454,191.0045,9554.0
2024-01-16 13:00:00,194.1,194.53,194.0,194.47,16209.0,190.9651,191.3882,190.8667,191.3291,16209.0
2024-01-16 13:10:00,194.48,195.16,194.47,194.96,10004.0,191.339,192.008,191.3291,191.8112,10004.0
2024-01-16 13:20:00,194.83,194.85,194.48,194.83,10385.0,191.6833,191.703,191.339,191.6833,10385.0
2024-01-16 13:30:00,194.69,195.11,194.65,194.8,29258.0,191.5456,191.9588,191.5062,191.6538,29258.0
2024-01-16 13:40:00,194.68,194.82,194.52,194.6,14986.0,191.5358,191.6735,191.3783,191.457,14986.0
2024-01-16 13:50:00,194.7,194.7,194.41,194.51,6975.0,191.5554,191.5554,191.2701,191.3685,6975.0
2024-01-16 14:00:00,194.51,194.56,194.03,194.11,10638.0,191.3685,191.4177,190.8963,190.975,10638.0
2024-01-16 14:10:00,194.1,194.11,193.86,193.87,8245.0,190.9651,190.975,190.729,190.7388,8245.0
2024-01-16 14:20:00,193.88,194.14,193.87,194.14,11201.0,190.7487,191.0045,190.7388,191.0045,11201.0
2024-01-16 14:30:00,194.1,194.17,193.75,193.75,11413.0,190.9651,191.034,190.6208,190.6208,11413.0
2024-01-16 14:40:00,193.75,193.78,193.57,193.72,11222.0,190.6208,190.6503,190.4437,190.5913,11222.0
2024-01-16 14:50:00,193.72,193.84,193.57,193.65,15747.0,190.5913,190.7093,190.4437,190.5224,15747.0
2024-01-16 15:00:00,193.64,193.68,193.3,193.33,23653.0,190.5125,190.5519,190.178,190.2076,23653.0
2024-01-16 15:10:00,193.34,193.69,193.32,193.48,32992.0,190.2174,190.5617,190.1977,190.3551,32992.0
2024-01-16 15:20:00,193.49,193.5,193.1,193.19,19757.0,190.365,190.3748,189.9813,190.0698,19757.0
2024-01-16 15:30:00,193.16,193.16,192.9,193.05,21435.0,190.0403,190.0403,189.7845,189.9321,21435.0
2024-01-16 15:40:00,192.97,193.04,192.67,193.04,30290.0,189.8534,189.9222,189.5582,189.9222,30290.0
2024-01-16 15:50:00,193.04,193.17,192.67,192.99,148630.0,189.9222,190.0501,189.5582,189.873,148630.0
2024-01-17 09:30:00,191.99,193.02,191.02,192.76,61149.0,188.8892,189.9026,187.9349,189.6468,61149.0
2024-01-17 09:40:00,192.87,192.93,192.06,192.84,42041.0,189.755,189.814,188.9581,189.7255,42041.0
2024-01-17 09:50:00,192.74,192.81,191.62,191.95,20822.0,189.6271,189.696,188.5252,188.8498,20822.0
2024-01-17 10:00:00,191.93,192.32,191.57,192.11,30075.0,188.8302,189.2139,188.476,189.0073,30075.0
2024-01-17 10:10:00,192.16,192.31,191.84,191.84,21594.0,189.0565,189.204,188.7416,188.7416,21594.0
2024-01-17 10:20:00,191.67,192.26,191.66,192.02,13421.0,188.5744,189.1548,188.5645,188.9187,13421.0
2024-01-17 10:30:00,191.86,192.22,191.63,192.22,15410.0,188.7613,189.1155,188.535,189.1155,15410.0
2024-01-17 10:40:00,192.25,192.7,192.15,192.33,25877.0,189.145,189.5877,189.0466,189.2237,25877.0
2024-01-17 10:50:00,192.34,192.89,192.28,192.89,13401.0,189.2335,189.7747,189.1745,189.7747,13401.0
2024-01-17 11:00:00,192.8,192.95,192.45,192.46,18815.0,189.6861,189.8337,189.3418,189.3516,18815.0
2024-01-17 11:10:00,192.42,192.47,191.99,192.2,14449.0,189.3123,189.3614,188.8892,189.0958,14449.0
2024-01-17 11:20:00,192.17,192.46,191.81,192.38,17759.0,189.0663,189.3516,188.7121,189.2729,17759.0
2024-01-17 11:30:00,192.3,192.49,192.18,192.18,10999.0,189.1942,189.3811,189.0761,189.0761,10999.0
2024-01-17 11:40:00,192.12,192.42,192.04,192.17,11676.0,189.0171,189.3123,188.9384,189.0663,11676.0
2024-01-17 11:50:00,192.17,192.21,191.63,191.65,13610.0,189.0663,189.1056,188.535,188.5547,13610.0
2024-01-17 12:00:00,191.71,191.77,191.51,191.56,8453.0,188.6137,188.6728,188.417,188.4661,8453.0
2024-01-17 12:10:00,191.46,191.56,190.98,191.01,10634.0,188.3678,188.4661,187.8955,187.925,10634.0
2024-01-17 12:20:00,190.99,191.12,190.86,190.96,18861.0,187.9053,188.0332,187.7774,187.8758,18861.0
2024-01-17 12:30:00,191.02,191.08,190.59,190.71,31839.0,187.9349,187.9939,187.5118,187.6299,31839.0
2024-01-17 12:40:00,190.78,190.85,190.55,190.62,39504.0,187.6987,187.7676,187.4725,187.5413,39504.0
2024-01-17 12:50:00,190.62,191.03,190.62,190.87,33287.0,187.5413,187.9447,187.5413,187.7873,33287.0
2024-01-17 13:00:00,190.9,191.11,190.75,190.77,11892.0,187.8168,188.0234,187.6692,187.6889,11892.0
2024-01-17 13:10:00,190.71,190.74,190.52,190.61,8103.0,187.6299,187.6594,187.4429,187.5315,8103.0
2024-01-17 13:20:00,190.6,190.65,190.26,190.41,13429.0,187.5216,187.5708,187.1871,187.3347,13429.0
2024-01-17 13:30:00,190.42,190.51,190.13,190.22,8742.0,187.3446,187.4331,187.0592,187.1478,8742.0
2024-01-17 13:40:00,190.16,190.29,189.71,190.02,24561.0,187.0888,187.2167,186.646,186.951,24561.0
2024-01-17 13:50:00,189.99,190.32,189.93,190.28,15158.0,186.9215,187.2462,186.8625,187.2068,15158.0
2024-01-17 14:00:00,190.29,190.43,190.17,190.18,12857.0,187.2167,187.3544,187.0986,187.1084,12857.0
2024-01-17 14:10:00,190.26,190.32,190.16,190.17,9251.0,187.1871,187.2462,187.0888,187.0986,9251.0
2024-01-17 14:20:00,190.16,190.53,190.12,190.26,18645.0,187.0888,187.4528,187.0494,187.1871,18645.0
2024-01-17 14:30:00,190.3,190.4,190.01,190.05,12548.0,187.2265,187.3249,186.9412,186.9805,12548.0
2024-01-17 14:40:00,190.01,190.3,190.01,190.18,31367.0,186.9412,187.2265,186.9412,187.1084,31367.0
2024-01-17 14:50:00,190.32,190.58,190.32,190.49,9333.0,187.2462,187.502,187.2462,187.4134,9333.0
2024-01-17 15:00:00,190.47,190.56,190.13,190.28,8945.0,187.3937,187.4823,187.0592,187.2068,8945.0
2024-01-17 15:10:00,190.32,190.33,189.76,189.83,28121.0,187.2462,187.256,186.6952,186.7641,28121.0
2024-01-17 15:20:00,189.84,190.2,189.78,190.2,27112.0,186.7739,187.1281,186.7149,187.1281,27112.0
2024-01-17 15:30:00,190.19,190.58,190.11,190.43,29199.0,187.1183,187.502,187.0396,187.3544,29199.0
2024-01-17 15:40:00,190.43,190.96,190.31,190.84,39244.0,187.3544,187.8758,187.2363,187.7578,39244.0
2024-01-17 15:50:00,190.86,191.05,190.63,190.87,131889.0,187.7774,187.9644,187.5512,187.7873,131889.0
2024-01-18 09:30:00,191.43,192.82,191.1,191.93,58905.0,188.7653,190.136,188.4399,189.2584,58905.0
2024-01-18 09:40:00,192.16,192.57,191.03,191.21,17373.0,189.4852,189.8895,188.3709,188.5484,17373.0
2024-01-18 09:50:00,191.23,191.56,190.87,191.16,22523.0,188.5681,188.8935,188.2131,188.4991,22523.0
2024-01-18 10:00:00,191.04,191.21,190.55,190.81,28949.0,188.3808,188.5484,187.8976,188.154,28949.0
2024-01-18 10:10:00,190.8,191.13,190.53,190.61,29752.0,188.1441,188.4695,187.8779,187.9568,29752.0
2024-01-18 10:20:00,190.57,191.17,190.5,190.69,62019.0,187.9173,188.509,187.8483,188.0356,62019.0
2024-01-18 10:30:00,190.59,190.81,190.21,190.47,22523.0,187.937,188.154,187.5623,187.8187,22523.0
2024-01-18 10:40:00,190.5,190.93,190.5,190.93,18594.0,187.8483,188.2723,187.8483,188.2723,18594.0
2024-01-18 10:50:00,190.95,191.04,190.73,190.73,28014.0,188.292,188.3808,188.0751,188.0751,28014.0
2024-01-18 11:00:00,190.75,190.77,190.35,190.6,39222.0,188.0948,188.1145,187.7004,187.9469,39222.0
2024-01-18 11:10:00,190.6,191.0,190.52,190.61,14324.0,187.9469,188.3413,187.868,187.9568,14324.0
2024-01-18 11:20:00,190.69,190.8,190.5,190.58,22492.0,188.0356,188.1441,187.8483,187.9272,22492.0
2024-01-18 11:30:00,190.58,190.81,190.54,190.75,29716.0,187.9272,188.154,187.8877,188.0948,29716.0
2024-01-18 11:40:00,190.74,190.88,190.14,190.2,23417.0,188.0849,188.223,187.4933,187.5525,23417.0
2024-01-18 11:50:00,190.17,190.5,190.14,190.28,11492.0,187.5229,187.8483,187.4933,187.6313,11492.0
2024-01-18 12:00:00,190.33,190.36,189.86,190.03,21748.0,187.6807,187.7102,187.2172,187.3848,21748.0
2024-01-18 12:10:00,190.13,190.5,189.99,190.34,8605.0,187.4834,187.8483,187.3454,187.6905,8605.0
2024-01-18 12:20:00,190.34,190.34,189.74,190.04,31109.0,187.6905,187.6905,187.0989,187.3947,31109.0
2024-01-18 12:30:00,190.0,190.07,189.54,190.03,83887.0,187.3552,187.4243,186.9016,187.3848,83887.0
2024-01-18 12:40:00,190.0,190.07,189.66,189.67,15804.0,187.3552,187.4243,187.02,187.0298,15804.0
2024-01-18 12:50:00,189.72,189.8,189.17,189.37,18662.0,187.0791,187.158,186.5368,186.734,18662.0
2024-01-18 13:00:00,189.37,189.75,189.21,189.68,15256.0,186.734,187.1087,186.5762,187.0397,15256.0
2024-01-18 13:10:00,189.64,189.82,189.58,189.75,10646.0,187.0003,187.1778,186.9411,187.1087,10646.0
2024-01-18 13:20:00,189.72,189.84,189.66,189.69,11615.0,187.0791,187.1975,187.02,187.0496,11615.0
2024-01-18 13:30:00,189.74,189.8,189.51,189.56,15330.0,187.0989,187.158,186.8721,186.9214,15330.0
2024-01-18 13:40:00,189.53,189.64,189.46,189.58,71594.0,186.8918,187.0003,186.8228,186.9411,71594.0
2024-01-18 13:50:00,189.53,189.76,189.48,189.53,170860.0,186.8918,187.1186,186.8425,186.8918,170860.0
2024-01-18 14:00:00,189.53,190.55,189.43,190.55,361147.0,186.8918,187.8976,186.7932,187.8976,361147.0
2024-01-18 14:10:00,190.61,190.83,190.45,190.62,130039.0,187.9568,188.1737,187.799,187.9666,130039.0
2024-01-18 14:20:00,190.61,190.93,190.61,190.81,15249.0,187.9568,188.2723,187.9568,188.154,15249.0
2024-01-18 14:30:00,190.82,190.92,190.33,190.36,125671.0,188.1638,188.2624,187.6807,187.7102,125671.0
2024-01-18 14:40:00,190.36,190.36,190.05,190.11,24199.0,187.7102,187.7102,187.4045,187.4637,24199.0
2024-01-18 14:50:00,190.15,190.54,190.07,190.22,29553.0,187.5032,187.8877,187.4243,187.5722,29553.0
2024-01-18 15:00:00,190.25,190.43,190.06,190.22,47072.0,187.6018,187.7793,187.4144,187.5722,47072.0
2024-01-18 15:10:00,190.17,190.19,189.95,189.99,26241.0,187.5229,187.5426,187.3059,187.3454,26241.0
2024-01-18 15:20:00,189.99,191.19,189.95,191.15,777069.0,187.3454,188.5287,187.3059,188.4892,777069.0
2024-01-18 15:30:00,191.16,191.44,190.99,191.0,48486.0,188.4991,188.7752,188.3315,188.3413,48486.0
2024-01-18 15:40:00,190.87,191.26,190.66,190.89,50719.0,188.2131,188.5977,188.0061,188.2329,50719.0
2024-01-18 15:50:00,190.86,191.11,190.34,190.46,146024.0,188.2033,188.4498,187.6905,187.8088,146024.0
2024-01-19 09:30:00,190.57,190.92,187.85,188.06,172171.0,187.9173,188.2624,185.2352,185.4422,172171.0
2024-01-19 09:40:00,187.86,188.79,187.66,188.42,41039.0,185.245,186.1621,185.0478,185.7972,41039.0
2024-01-19 09:50:00,188.4,189.22,188.03,189.21,33890.0,185.7775,186.5861,185.4127,186.5762,33890.0
2024-01-19 10:00:00,189.15,189.5,188.3,189.24,92105.0,186.5171,186.8622,185.6789,186.6058,92105.0
2024-01-19 10:10:00,189.25,189.38,188.75,189.22,74846.0,186.6157,186.7439,186.1226,186.5861,74846.0
2024-01-19 10:20:00,189.27,189.34,188.59,188.87,30008.0,186.6354,186.7044,185.9649,186.241,30008.0
2024-01-19 10:30:00,188.78,188.78,188.18,188.34,48819.0,186.1522,186.1522,185.5606,185.7184,48819.0
2024-01-19 10:40:00,188.33,188.95,188.32,188.71,26648.0,185.7085,186.3199,185.6986,186.0832,26648.0
2024-01-19 10:50:00,188.72,189.02,188.67,188.8,16840.0,186.0931,186.3889,186.0438,186.1719,16840.0
2024-01-19 11:00:00,188.77,188.82,188.5,188.75,20205.0,186.1424,186.1917,185.8761,186.1226,20205.0
2024-01-19 11:10:00,188.72,189.16,188.63,188.7,15364.0,186.0931,186.5269,186.0043,186.0733,15364.0
2024-01-19 11:20:00,188.72,188.72,188.27,188.49,20697.0,186.0931,186.0931,185.6493,185.8663,20697.0
2024-01-19 11:30:00,188.49,188.54,187.9,188.11,73570.0,185.8663,185.9156,185.2845,185.4916,73570.0
2024-01-19 11:40:00,188.03,188.08,187.41,187.58,52510.0,185.4127,185.462,184.8013,184.9689,52510.0
2024-01-19 11:50:00,187.65,187.76,187.44,187.76,24081.0,185.038,185.1464,184.8309,185.1464,24081.0
2024-01-19 12:00:00,187.71,187.86,187.62,187.73,13708.0,185.0971,185.245,185.0084,185.1168,13708.0
2024-01-19 12:10:00,187.69,187.74,187.48,187.54,16606.0,185.0774,185.1267,184.8703,184.9295,16606.0
2024-01-19 12:20:00,187.52,187.76,187.49,187.51,13799.0,184.9098,185.1464,184.8802,184.8999,13799.0
2024-01-19 12:30:00,187.49,187.77,187.37,187.37,18484.0,184.8802,185.1563,184.7619,184.7619,18484.0
2024-01-19 12:40:00,187.42,187.77,187.16,187.61,49670.0,184.8112,185.1563,184.5548,184.9985,49670.0
2024-01-19 12:50:00,187.64,188.18,187.64,188.11,11544.0,185.0281,185.5606,185.0281,185.4916,11544.0
2024-01-19 13:00:00,188.15,188.25,187.95,188.14,19843.0,185.531,185.6296,185.3338,185.5211,19843.0
2024-01-19 13:10:00,188.19,188.56,188.14,188.4,13151.0,185.5704,185.9353,185.5211,185.7775,13151.0
2024-01-19 13:20:00,188.43,188.55,188.26,188.34,13980.0,185.8071,185.9254,185.6395,185.7184,13980.0
2024-01-19 13:30:00,188.37,188.87,188.37,188.75,16061.0,185.7479,186.241,185.7479,186.1226,16061.0
2024-01-19 13:40:00,188.81,188.89,188.43,188.54,15784.0,186.1818,186.2607,185.8071,185.9156,15784.0
2024-01-19 13:50:00,188.56,188.72,188.37,188.66,15484.0,185.9353,186.0931,185.7479,186.0339,15484.0
2024-01-19 14:00:00,188.62,188.67,188.42,188.43,11022.0,185.9945,186.0438,185.7972,185.8071,11022.0
2024-01-19 14:10:00,188.47,188.68,188.34,188.37,16802.0,185.8465,186.0536,185.7184,185.7479,16802.0
2024-01-19 14:20:00,188.37,188.92,188.27,188.59,15315.0,185.7479,186.2903,185.6493,185.9649,15315.0
2024-01-19 14:30:00,188.67,188.71,188.31,188.71,19768.0,186.0438,186.0832,185.6888,186.0832,19768.0
2024-01-19 14:40:00,188.6,188.85,188.51,188.66,14643.0,185.9747,186.2213,185.886,186.0339,14643.0
2024-01-19 14:50:00,188.72,188.79,188.58,188.71,9775.0,186.0931,186.1621,185.955,186.0832,9775.0
2024-01-19 15:00:00,188.71,189.2,188.7,189.12,25895.0,186.0832,186.5664,186.0733,186.4875,25895.0
2024-01-19 15:10:00,189.09,189.25,189.02,189.09,23412.0,186.4579,186.6157,186.3889,186.4579,23412.0
2024-01-19 15:20:00,189.09,189.09,188.72,188.75,18444.0,186.4579,186.4579,186.0931,186.1226,18444.0
2024-01-19 15:30:00,188.75,189.02,188.7,188.73,23298.0,186.1226,186.3889,186.0733,186.1029,23298.0
2024-01-19 15:40:00,188.75,188.77,188.32,188.42,33410.0,186.1226,186.1424,185.6986,185.7972,33410.0
2024-01-19 15:50:00,188.39,188.48,188.09,188.39,178743.0,185.7677,185.8564,185.4718,185.7677,178743.0
2024-01-22 09:30:00,190.11,191.65,190.11,190.66,61140.0,187.4637,188.9823,187.4637,188.0061,61140.0
2024-01-22 09:40:00,190.57,191.5,190.57,191.5,21488.0,187.9173,188.8344,187.9173,188.8344,21488.0
2024-01-22 09:50:00,191.38,193.26,191.29,193.26,40663.0,188.716,190.5699,188.6273,190.5699,40663.0
2024-01-22 10:00:00,193.21,194.25,193.11,193.92,47455.0,190.5206,191.5461,190.422,191.2207,47455.0
2024-01-22 10:10:00,193.97,193.99,193.22,193.22,25045.0,191.27,191.2897,190.5304,190.5304,25045.0
2024-01-22 10:20:00,193.16,193.58,192.84,193.23,77012.0,190.4713,190.8854,190.1557,190.5403,77012.0
2024-01-22 10:30:00,193.07,193.78,192.9,193.72,18299.0,190.3825,191.0826,190.2149,191.0235,18299.0
2024-01-22 10:40:00,193.75,193.9,192.35,192.35,21513.0,191.053,191.201,189.6725,189.6725,21513.0
2024-01-22 10:50:00,192.27,192.66,192.08,192.28,13099.0,189.5936,189.9782,189.4063,189.6035,13099.0
2024-01-22 11:00:00,192.28,192.36,191.64,192.11,11206.0,189.6035,189.6824,188.9724,189.4359,11206.0
2024-01-22 11:10:00,192.11,192.23,191.77,191.92,15209.0,189.4359,189.5542,189.1006,189.2485,15209.0
2024-01-22 11:20:00,191.89,191.89,191.29,191.51,15286.0,189.2189,189.2189,188.6273,188.8442,15286.0
2024-01-22 11:30:00,191.61,191.79,191.35,191.35,19263.0,188.9428,189.1203,188.6865,188.6865,19263.0
2024-01-22 11:40:00,191.27,191.42,191.04,191.09,29160.0,188.6076,188.7555,188.3808,188.4301,29160.0
2024-01-22 11:50:00,191.1,191.65,191.09,191.6,10651.0,188.4399,188.9823,188.4301,188.933,10651.0
2024-01-22 12:00:00,191.62,191.73,191.47,191.65,9113.0,188.9527,189.0612,188.8048,188.9823,9113.0
2024-01-22 12:10:00,191.66,191.99,191.47,191.95,10179.0,188.9921,189.3175,188.8048,189.2781,10179.0
2024-01-22 12:20:00,191.91,192.07,191.87,192.07,7136.0,189.2387,189.3964,189.1992,189.3964,7136.0
2024-01-22 12:30:00,192.1,192.15,191.81,191.91,13798.0,189.426,189.4753,189.1401,189.2387,13798.0
2024-01-22 12:40:00,191.87,191.88,191.48,191.49,6069.0,189.1992,189.2091,188.8146,188.8245,6069.0
2024-01-22 12:50:00,191.48,191.69,191.32,191.55,8572.0,188.8146,189.0217,188.6569,188.8837,8572.0
2024-01-22 13:00:00,191.5,191.59,191.37,191.43,12330.0,188.8344,188.9231,188.7062,188.7653,12330.0
2024-01-22 13:10:00,191.51,191.66,191.38,191.41,13118.0,188.8442,188.9921,188.716,188.7456,13118.0
2024-01-22 13:20:00,191.46,191.65,191.05,191.12,10913.0,188.7949,188.9823,188.3906,188.4597,10913.0
2024-01-22 13:30:00,191.16,191.34,191.07,191.27,10052.0,188.4991,188.6766,188.4104,188.6076,10052.0
2024-01-22 13:40:00,191.27,191.42,191.07,191.41,8636.0,188.6076,188.7555,188.4104,188.7456,8636.0
2024-01-22 13:50:00,191.44,191.58,191.31,191.31,18897.0,188.7752,188.9133,188.647,188.647,18897.0
2024-01-22 14:00:00,191.37,191.37,191.13,191.19,18961.0,188.7062,188.7062,188.4695,188.5287,18961.0
2024-01-22 14:10:00,191.2,191.36,191.06,191.14,18096.0,188.5385,188.6963,188.4005,188.4794,18096.0
2024-01-22 14:20:00,191.11,191.15,190.83,191.03,18376.0,188.4498,188.4892,188.1737,188.3709,18376.0
2024-01-22 14:30:00,191.08,191.28,190.97,191.05,16687.0,188.4202,188.6174,188.3117,188.3906,16687.0
2024-01-22 14:40:00,191.04,191.22,191.03,191.05,11768.0,188.3808,188.5583,188.3709,188.3906,11768.0
2024-01-22 14:50:00,191.05,191.4,190.99,191.11,13897.0,188.3906,188.7358,188.3315,188.4498,13897.0
2024-01-22 15:00:00,191.11,191.13,190.8,190.99,18657.0,188.4498,188.4695,188.1441,188.3315,18657.0
2024-01-22 15:10:00,191.03,191.17,190.94,191.17,22855.0,188.3709,188.509,188.2822,188.509,22855.0
2024-01-22 15:20:00,191.18,191.57,191.15,191.47,27503.0,188.5188,188.9034,188.4892,188.8048,27503.0
2024-01-22 15:30:00,191.47,191.75,191.45,191.69,36860.0,188.8048,189.0809,188.7851,189.0217,36860.0
2024-01-22 15:40:00,191.71,191.8,191.26,191.29,38563.0,189.0414,189.1302,188.5977,188.6273,38563.0
2024-01-22 15:50:00,191.23,191.47,191.13,191.32,142426.0,188.5681,188.8048,188.4695,188.6569,142426.0
2024-01-23 09:30:00,191.55,191.94,189.66,190.3,38864.0,188.8837,189.2682,187.02,187.6511,38864.0
2024-01-23 09:40:00,190.4,190.72,189.6,189.88,11237.0,187.7497,188.0652,186.9608,187.2369,11237.0
2024-01-23 09:50:00,190.01,190.22,189.78,189.85,13643.0,187.3651,187.5722,187.1383,187.2073,13643.0
2024-01-23 10:00:00,189.92,190.04,189.5,189.51,14158.0,187.2764,187.3947,186.8622,186.8721,14158.0
2024-01-23 10:10:00,189.47,189.68,189.27,189.47,9134.0,186.8326,187.0397,186.6354,186.8326,9134.0
2024-01-23 10:20:00,189.42,189.43,188.55,188.82,19170.0,186.7833,186.7932,185.9254,186.1917,19170.0
2024-01-23 10:30:00,188.91,188.97,188.5,188.97,24551.0,186.2804,186.3396,185.8761,186.3396,24551.0
2024-01-23 10:40:00,188.99,188.99,188.45,188.49,20312.0,186.3593,186.3593,185.8268,185.8663,20312.0
2024-01-23 10:50:00,188.56,189.44,188.5,189.23,47071.0,185.9353,186.803,185.8761,186.596,47071.0
2024-01-23 11:00:00,189.31,189.5,188.85,189.2,11086.0,186.6749,186.8622,186.2213,186.5664,11086.0
2024-01-23 11:10:00,189.19,189.3,188.66,188.77,9102.0,186.5565,186.665,186.0339,186.1424,9102.0
2024-01-23 11:20:00,188.66,188.94,188.55,188.63,9058.0,186.0339,186.31,185.9254,186.0043,9058.0
2024-01-23 11:30:00,188.75,189.11,188.7,189.04,7981.0,186.1226,186.4776,186.0733,186.4086,7981.0
2024-01-23 11:40:00,189.09,189.38,189.02,189.3,33607.0,186.4579,186.7439,186.3889,186.665,33607.0
2024-01-23 11:50:00,189.34,189.34,188.88,189.0,37831.0,186.7044,186.7044,186.2508,186.3692,37831.0
2024-01-23 12:00:00,189.01,189.13,188.78,189.07,6914.0,186.379,186.4974,186.1522,186.4382,6914.0
2024-01-23 12:10:00,189.06,189.13,188.88,188.89,6017.0,186.4283,186.4974,186.2508,186.2607,6017.0
2024-01-23 12:20:00,188.85,188.93,188.58,188.72,6037.0,186.2213,186.3001,185.955,186.0931,6037.0
2024-01-23 12:30:00,188.79,188.88,188.42,188.6,8689.0,186.1621,186.2508,185.7972,185.9747,8689.0
2024-01-23 12:40:00,188.58,188.76,188.49,188.61,6747.0,185.955,186.1325,185.8663,185.9846,6747.0
2024-01-23 12:50:00,188.6,188.86,188.58,188.76,13464.0,185.9747,186.2311,185.955,186.1325,13464.0
2024-01-23 13:00:00,188.73,188.73,188.5,188.56,6792.0,186.1029,186.1029,185.8761,185.9353,6792.0
2024-01-23 13:10:00,188.55,188.73,188.44,188.72,17362.0,185.9254,186.1029,185.817,186.0931,17362.0
2024-01-23 13:20:00,188.66,188.66,188.37,188.37,11347.0,186.0339,186.0339,185.7479,185.7479,11347.0
2024-01-23 13:30:00,188.44,188.58,188.29,188.29,8860.0,185.817,185.955,185.669,185.669,8860.0
2024-01-23 13:40:00,188.31,188.49,188.26,188.41,10530.0,185.6888,185.8663,185.6395,185.7874,10530.0
2024-01-23 13:50:00,188.43,188.61,188.4,188.6,7900.0,185.8071,185.9846,185.7775,185.9747,7900.0
2024-01-23 14:00:00,188.6,188.67,188.55,188.63,14078.0,185.9747,186.0438,185.9254,186.0043,14078.0
2024-01-23 14:10:00,188.6,188.83,188.59,188.71,16422.0,185.9747,186.2015,185.9649,186.0832,16422.0
2024-01-23 14:20:00,188.68,188.73,188.34,188.48,30705.0,186.0536,186.1029,185.7184,185.8564,30705.0
2024-01-23 14:30:00,188.45,188.46,188.13,188.24,14259.0,185.8268,185.8367,185.5113,185.6197,14259.0
2024-01-23 14:40:00,188.27,188.31,187.93,188.04,18275.0,185.6493,185.6888,185.3141,185.4225,18275.0
2024-01-23 14:50:00,187.99,188.14,187.92,188.04,22869.0,185.3732,185.5211,185.3042,185.4225,22869.0
2024-01-23 15:00:00,188.05,188.37,187.91,188.15,23109.0,185.4324,185.7479,185.2943,185.531,23109.0
2024-01-23 15:10:00,188.16,188.48,188.11,188.31,26452.0,185.5409,185.8564,185.4916,185.6888,26452.0
2024-01-23 15:20:00,188.38,188.46,187.99,188.07,25719.0,185.7578,185.8367,185.3732,185.4521,25719.0
2024-01-23 15:30:00,188.05,188.11,187.9,187.93,20429.0,185.4324,185.4916,185.2845,185.3141,20429.0
2024-01-23 15:40:00,187.89,188.04,187.83,187.87,36319.0,185.2746,185.4225,185.2155,185.2549,36319.0
2024-01-23 15:50:00,187.88,188.14,187.79,188.08,153638.0,185.2648,185.5211,185.176,185.462,153638.0
2024-01-24 09:30:00,188.81,189.65,187.53,189.24,38033.0,186.1818,187.0101,184.9196,186.6058,38033.0
2024-01-24 09:40:00,189.19,189.7,189.02,189.27,8746.0,186.5565,187.0594,186.3889,186.6354,8746.0
2024-01-24 09:50:00,188.96,188.96,188.28,188.45,10125.0,186.3297,186.3297,185.6592,185.8268,10125.0
2024-01-24 10:00:00,188.4,188.5,187.76,187.82,13421.0,185.7775,185.8761,185.1464,185.2056,13421.0
2024-01-24 10:10:00,187.81,187.93,187.51,187.67,21089.0,185.1957,185.3141,184.8999,185.0577,21089.0
2024-01-24 10:20:00,187.61,187.65,187.2,187.65,15883.0,184.9985,185.038,184.5942,185.038,15883.0
2024-01-24 10:30:00,187.55,187.86,187.39,187.86,18606.0,184.9393,185.245,184.7816,185.245,18606.0
2024-01-24 10:40:00,187.81,188.12,187.67,187.75,19676.0,185.1957,185.5014,185.0577,185.1366,19676.0
2024-01-24 10:50:00,187.75,187.78,187.37,187.58,19810.0,185.1366,185.1661,184.7619,184.9689,19810.0
2024-01-24 11:00:00,187.6,187.73,187.48,187.68,10976.0,184.9887,185.1168,184.8703,185.0675,10976.0
2024-01-24 11:10:00,187.62,187.75,187.47,187.75,12141.0,185.0084,185.1366,184.8605,185.1366,12141.0
2024-01-24 11:20:00,187.76,187.92,187.71,187.87,14982.0,185.1464,185.3042,185.0971,185.2549,14982.0
2024-01-24 11:30:00,187.87,187.87,187.23,187.27,11673.0,185.2549,185.2549,184.6238,184.6632,11673.0
2024-01-24 11:40:00,187.27,187.34,186.87,186.97,19139.0,184.6632,184.7323,184.2688,184.3674,19139.0
2024-01-24 11:50:00,186.98,187.23,186.97,187.09,17838.0,184.3773,184.6238,184.3674,184.4858,17838.0
2024-01-24 12:00:00,187.08,187.08,186.73,186.83,9696.0,184.4759,184.4759,184.1308,184.2294,9696.0
2024-01-24 12:10:00,186.85,186.85,186.57,186.68,15044.0,184.2491,184.2491,183.973,184.0815,15044.0
2024-01-24 12:20:00,186.68,187.0,186.55,186.92,12721.0,184.0815,184.397,183.9533,184.3181,12721.0
2024-01-24 12:30:00,186.9,186.96,186.84,186.84,7497.0,184.2984,184.3576,184.2392,184.2392,7497.0
2024-01-24 12:40:00,186.87,187.11,186.79,187.06,13079.0,184.2688,184.5055,184.1899,184.4562,13079.0
2024-01-24 12:50:00,187.11,187.14,186.86,186.95,11218.0,184.5055,184.5351,184.259,184.3477,11218.0
2024-01-24 13:00:00,186.95,186.95,186.58,186.81,24515.0,184.3477,184.3477,183.9829,184.2096,24515.0
2024-01-24 13:10:00,186.79,186.85,186.3,186.33,14509.0,184.1899,184.2491,183.7067,183.7363,14509.0
2024-01-24 13:20:00,186.28,186.59,186.19,186.53,12507.0,183.687,183.9927,183.5983,183.9335,12507.0
2024-01-24 13:30:00,186.57,186.57,186.14,186.15,8711.0,183.973,183.973,183.549,183.5588,8711.0
2024-01-24 13:40:00,186.13,186.3,186.11,186.27,12859.0,183.5391,183.7067,183.5194,183.6772,12859.0
2024-01-24 13:50:00,186.21,186.56,186.21,186.56,9675.0,183.618,183.9631,183.618,183.9631,9675.0
2024-01-24 14:00:00,186.56,186.61,186.42,186.55,16536.0,183.9631,184.0124,183.8251,183.9533,16536.0
2024-01-24 14:10:00,186.52,186.98,186.49,186.7,30087.0,183.9237,184.3773,183.8941,184.1012,30087.0
2024-01-24 14:20:00,186.7,186.73,186.4,186.54,24931.0,184.1012,184.1308,183.8054,183.9434,24931.0
2024-01-24 14:30:00,186.57,186.65,186.25,186.25,41275.0,183.973,184.0519,183.6574,183.6574,41275.0
2024-01-24 14:40:00,186.24,186.73,186.2,186.67,43832.0,183.6476,184.1308,183.6081,184.0716,43832.0
2024-01-24 14:50:00,186.65,186.7,186.26,186.36,30450.0,184.0519,184.1012,183.6673,183.7659,30450.0
2024-01-24 15:00:00,186.39,187.19,186.37,186.97,26927.0,183.7955,184.5844,183.7758,184.3674,26927.0
2024-01-24 15:10:00,186.93,187.08,186.57,186.68,31194.0,184.328,184.4759,183.973,184.0815,31194.0
2024-01-24 15:20:00,186.73,187.09,186.68,187.0,24322.0,184.1308,184.4858,184.0815,184.397,24322.0
2024-01-24 15:30:00,187.0,187.17,186.9,186.96,56621.0,184.397,184.5646,184.2984,184.3576,56621.0
2024-01-24 15:40:00,187.01,187.08,186.31,186.35,62133.0,184.4069,184.4759,183.7166,183.7561,62133.0
2024-01-24 15:50:00,186.3,186.39,185.93,186.1,186174.0,183.7067,183.7955,183.3419,183.5095,186174.0
2024-01-25 09:30:00,185.53,186.34,185.31,186.34,90314.0,182.9475,183.7462,182.7305,183.7462,90314.0
2024-01-25 09:40:00,186.25,187.14,186.12,186.41,32261.0,183.6574,184.5351,183.5293,183.8152,32261.0
2024-01-25 09:50:00,186.29,186.64,186.05,186.49,35644.0,183.6969,184.042,183.4602,183.8941,35644.0
2024-01-25 10:00:00,186.3,186.9,185.82,186.83,46508.0,183.7067,184.2984,183.2334,184.2294,46508.0
2024-01-25 10:10:00,186.76,186.76,185.7,186.0,19300.0,184.1603,184.1603,183.1151,183.4109,19300.0
2024-01-25 10:20:00,186.04,186.12,185.42,185.57,105649.0,183.4504,183.5293,182.839,182.9869,105649.0
2024-01-25 10:30:00,185.6,186.38,185.56,186.31,63600.0,183.0165,183.7856,182.977,183.7166,63600.0
2024-01-25 10:40:00,186.38,186.95,186.33,186.75,65662.0,183.7856,184.3477,183.7363,184.1505,65662.0
2024-01-25 10:50:00,186.67,186.89,186.56,186.87,41311.0,184.0716,184.2885,183.9631,184.2688,41311.0
2024-01-25 11:00:00,186.79,186.84,186.23,186.44,32034.0,184.1899,184.2392,183.6377,183.8448,32034.0
2024-01-25 11:10:00,186.46,186.65,186.37,186.6,51124.0,183.8645,184.0519,183.7758,184.0026,51124.0
2024-01-25 11:20:00,186.49,186.71,186.24,186.65,26756.0,183.8941,184.111,183.6476,184.0519,26756.0
2024-01-25 11:30:00,186.56,186.61,186.4,186.56,10954.0,183.9631,184.0124,183.8054,183.9631,10954.0
2024-01-25 11:40:00,186.56,186.64,186.28,186.48,17826.0,183.9631,184.042,183.687,183.8842,17826.0
2024-01-25 11:50:00,186.48,186.56,185.97,186.08,27099.0,183.8842,183.9631,183.3813,183.4898,27099.0
2024-01-25 12:00:00,186.08,186.17,185.66,185.93,17217.0,183.4898,183.5786,183.0757,183.3419,17217.0
2024-01-25 12:10:00,185.83,185.93,185.68,185.86,17841.0,183.2433,183.3419,183.0954,183.2729,17841.0
2024-01-25 12:20:00,185.86,186.16,185.85,186.02,25120.0,183.2729,183.5687,183.263,183.4306,25120.0
2024-01-25 12:30:00,186.03,186.44,185.89,186.42,37413.0,183.4405,183.8448,183.3025,183.8251,37413.0
2024-01-25 12:40:00,186.4,186.58,186.31,186.49,10056.0,183.8054,183.9829,183.7166,183.8941,10056.0
2024-01-25 12:50:00,186.53,186.94,186.49,186.81,24601.0,183.9335,184.3378,183.8941,184.2096,24601.0
2024-01-25 13:00:00,186.85,187.11,186.8,186.86,42482.0,184.2491,184.5055,184.1998,184.259,42482.0
2024-01-25 13:10:00,186.84,186.86,186.42,186.56,18484.0,184.2392,184.259,183.8251,183.9631,18484.0
2024-01-25 13:20:00,186.59,186.8,186.43,186.51,14685.0,183.9927,184.1998,183.8349,183.9138,14685.0
2024-01-25 13:30:00,186.51,187.01,186.51,186.96,20286.0,183.9138,184.4069,183.9138,184.3576,20286.0
2024-01-25 13:40:00,186.96,187.15,186.79,187.09,23076.0,184.3576,184.5449,184.1899,184.4858,23076.0
2024-01-25 13:50:00,187.09,187.18,186.8,187.11,15569.0,184.4858,184.5745,184.1998,184.5055,15569.0
2024-01-25 14:00:00,187.1,187.16,186.89,187.09,15143.0,184.4956,184.5548,184.2885,184.4858,15143.0
2024-01-25 14:10:00,187.09,187.26,187.01,187.05,39999.0,184.4858,184.6534,184.4069,184.4463,39999.0
2024-01-25 14:20:00,186.98,187.25,186.98,187.22,18692.0,184.3773,184.6435,184.3773,184.6139,18692.0
2024-01-25 14:30:00,187.2,187.31,187.04,187.13,28269.0,184.5942,184.7027,184.4364,184.5252,28269.0
2024-01-25 14:40:00,186.97,186.97,186.65,186.66,10207.0,184.3674,184.3674,184.0519,184.0617,10207.0
2024-01-25 14:50:00,186.65,186.84,186.63,186.8,12609.0,184.0519,184.2392,184.0322,184.1998,12609.0
2024-01-25 15:00:00,186.8,186.98,186.79,186.92,19093.0,184.1998,184.3773,184.1899,184.3181,19093.0
2024-01-25 15:10:00,186.93,187.11,186.72,186.94,27043.0,184.328,184.5055,184.1209,184.3378,27043.0
2024-01-25 15:20:00,186.92,187.12,186.92,186.96,35386.0,184.3181,184.5153,184.3181,184.3576,35386.0
2024-01-25 15:30:00,186.97,187.38,186.92,187.38,49380.0,184.3674,184.7717,184.3181,184.7717,49380.0
2024-01-25 15:40:00,187.26,187.53,186.84,187.1,70771.0,184.6534,184.9196,184.2392,184.4956,70771.0
2024-01-25 15:50:00,187.19,187.39,186.49,187.34,284690.0,184.5844,184.7816,183.8941,184.7323,284690.0
2024-01-26 09:30:00,189.21,191.45,188.97,191.42,43810.0,186.5762,188.7851,186.3396,188.7555,43810.0
2024-01-26 09:40:00,191.26,191.37,190.21,190.44,25823.0,188.5977,188.7062,187.5623,187.7891,25823.0
2024-01-26 09:50:00,190.58,191.14,190.47,190.68,14101.0,187.9272,188.4794,187.8187,188.0258,14101.0
2024-01-26 10:00:00,190.6,191.14,190.6,190.8,17262.0,187.9469,188.4794,187.9469,188.1441,17262.0
2024-01-26 10:10:00,190.88,191.12,190.7,190.96,13873.0,188.223,188.4597,188.0455,188.3019,13873.0
2024-01-26 10:20:00,190.94,191.27,190.7,190.7,19984.0,188.2822,188.6076,188.0455,188.0455,19984.0
2024-01-26 10:30:00,190.67,190.84,190.54,190.78,38369.0,188.0159,188.1836,187.8877,188.1244,38369.0
2024-01-26 10:40:00,190.78,191.49,190.73,191.49,34182.0,188.1244,188.8245,188.0751,188.8245,34182.0
2024-01-26 10:50:00,191.49,191.66,191.12,191.58,84713.0,188.8245,188.9921,188.4597,188.9133,84713.0
2024-01-26 11:00:00,191.57,192.12,191.51,192.11,31093.0,188.9034,189.4457,188.8442,189.4359,31093.0
2024-01-26 11:10:00,192.11,192.14,191.58,192.11,39912.0,189.4359,189.4655,188.9133,189.4359,39912.0
2024-01-26 11:20:00,192.12,192.21,191.82,192.21,30423.0,189.4457,189.5345,189.1499,189.5345,30423.0
2024-01-26 11:30:00,192.22,192.54,191.44,191.47,30223.0,189.5443,189.8599,188.7752,188.8048,30223.0
2024-01-26 11:40:00,191.53,191.88,191.32,191.78,12897.0,188.8639,189.2091,188.6569,189.1105,12897.0
2024-01-26 11:50:00,191.88,192.1,191.78,192.02,9208.0,189.2091,189.426,189.1105,189.3471,9208.0
2024-01-26 12:00:00,192.08,192.23,192.07,192.14,11925.0,189.4063,189.5542,189.3964,189.4655,11925.0
2024-01-26 12:10:00,192.07,192.88,191.98,192.77,29401.0,189.3964,190.1952,189.3077,190.0867,29401.0
2024-01-26 12:20:00,192.75,192.86,192.54,192.84,20146.0,190.067,190.1754,189.8599,190.1557,20146.0
2024-01-26 12:30:00,192.84,192.88,192.03,192.03,21232.0,190.1557,190.1952,189.357,189.357,21232.0
2024-01-26 12:40:00,192.08,192.12,191.86,191.87,15541.0,189.4063,189.4457,189.1894,189.1992,15541.0
2024-01-26 12:50:00,191.86,192.04,191.79,191.96,21933.0,189.1894,189.3668,189.1203,189.288,21933.0
2024-01-26 13:00:00,191.96,192.08,191.89,192.03,14831.0,189.288,189.4063,189.2189,189.357,14831.0
2024-01-26 13:10:00,192.0,192.09,191.82,191.86,14670.0,189.3274,189.4162,189.1499,189.1894,14670.0
2024-01-26 13:20:00,191.9,192.21,191.85,191.93,15373.0,189.2288,189.5345,189.1795,189.2584,15373.0
2024-01-26 13:30:00,191.92,192.01,191.84,192.01,9568.0,189.2485,189.3373,189.1696,189.3373,9568.0
2024-01-26 13:40:00,191.94,192.06,191.88,192.04,8032.0,189.2682,189.3866,189.2091,189.3668,8032.0
2024-01-26 13:50:00,192.04,192.14,191.98,192.08,12152.0,189.3668,189.4655,189.3077,189.4063,12152.0
2024-01-26 14:00:00,192.14,192.45,192.06,192.34,8418.0,189.4655,189.7711,189.3866,189.6627,8418.0
2024-01-26 14:10:00,192.35,192.35,191.92,191.99,13199.0,189.6725,189.6725,189.2485,189.3175,13199.0
2024-01-26 14:20:00,191.94,192.0,191.22,191.23,32648.0,189.2682,189.3274,188.5583,188.5681,32648.0
2024-01-26 14:30:00,191.24,191.63,191.18,191.59,10147.0,188.578,188.9626,188.5188,188.9231,10147.0
2024-01-26 14:40:00,191.63,191.78,191.59,191.65,9100.0,188.9626,189.1105,188.9231,188.9823,9100.0
2024-01-26 14:50:00,191.64,191.72,191.39,191.53,10274.0,188.9724,189.0513,188.7259,188.8639,10274.0
2024-01-26 15:00:00,191.53,191.6,191.4,191.58,32189.0,188.8639,188.933,188.7358,188.9133,32189.0
2024-01-26 15:10:00,191.58,191.8,191.57,191.65,21626.0,188.9133,189.1302,188.9034,188.9823,21626.0
2024-01-26 15:20:00,191.63,191.64,191.45,191.48,26621.0,188.9626,188.9724,188.7851,188.8146,26621.0
2024-01-26 15:30:00,191.51,191.56,191.38,191.42,19864.0,188.8442,188.8935,188.716,188.7555,19864.0
2024-01-26 15:40:00,191.38,191.7,191.38,191.64,29242.0,188.716,189.0316,188.716,188.9724,29242.0
2024-01-26 15:50:00,191.62,191.7,191.29,191.52,123876.0,188.9527,189.0316,188.6273,188.8541,123876.0
2024-01-29 09:30:00,191.36,191.9,190.49,190.82,46048.0,188.6963,189.2288,187.8384,188.1638,46048.0
2024-01-29 09:40:00,191.01,191.01,190.4,190.94,12455.0,188.3512,188.3512,187.7497,188.2822,12455.0
2024-01-29 09:50:00,190.93,191.24,190.31,190.91,23402.0,188.2723,188.578,187.6609,188.2526,23402.0
2024-01-29 10:00:00,190.91,191.1,190.67,190.93,15436.0,188.2526,188.4399,188.0159,188.2723,15436.0
2024-01-29 10:10:00,190.83,190.89,190.46,190.6,7970.0,188.1737,188.2329,187.8088,187.9469,7970.0
2024-01-29 10:20:00,190.63,190.67,190.3,190.32,7611.0,187.9765,188.0159,187.6511,187.6708,7611.0
2024-01-29 10:30:00,190.31,190.39,189.99,190.39,8159.0,187.6609,187.7398,187.3454,187.7398,8159.0
2024-01-29 10:40:00,190.45,190.56,190.18,190.36,17190.0,187.799,187.9075,187.5327,187.7102,17190.0
2024-01-29 10:50:00,190.41,190.56,190.17,190.25,11074.0,187.7595,187.9075,187.5229,187.6018,11074.0
2024-01-29 11:00:00,190.07,190.25,189.95,190.22,10492.0,187.4243,187.6018,187.3059,187.5722,10492.0
2024-01-29 11:10:00,190.33,190.46,190.15,190.43,9671.0,187.6807,187.8088,187.5032,187.7793,9671.0
2024-01-29 11:20:00,190.43,190.46,190.11,190.33,10267.0,187.7793,187.8088,187.4637,187.6807,10267.0
2024-01-29 11:30:00,190.32,190.78,190.26,190.68,17026.0,187.6708,188.1244,187.6116,188.0258,17026.0
2024-01-29 11:40:00,190.77,191.98,190.7,191.98,28344.0,188.1145,189.3077,188.0455,189.3077,28344.0
2024-01-29 11:50:00,191.88,192.19,191.79,192.07,33959.0,189.2091,189.5148,189.1203,189.3964,33959.0
2024-01-29 12:00:00,192.08,192.14,191.66,191.72,35516.0,189.4063,189.4655,188.9921,189.0513,35516.0
2024-01-29 12:10:00,191.76,191.76,191.34,191.56,11753.0,189.0907,189.0907,188.6766,188.8935,11753.0
2024-01-29 12:20:00,191.6,191.92,191.49,191.83,14088.0,188.933,189.2485,188.8245,189.1598,14088.0
2024-01-29 12:30:00,191.81,192.21,191.81,192.14,19084.0,189.1401,189.5345,189.1401,189.4655,19084.0
2024-01-29 12:40:00,192.14,192.25,191.76,191.81,15051.0,189.4655,189.5739,189.0907,189.1401,15051.0
2024-01-29 12:50:00,191.9,191.96,191.75,191.9,21645.0,189.2288,189.288,189.0809,189.2288,21645.0
2024-01-29 13:00:00,191.83,192.12,191.81,191.94,28754.0,189.1598,189.4457,189.1401,189.2682,28754.0
2024-01-29 13:10:00,191.96,192.02,191.74,191.8,7793.0,189.288,189.3471,189.071,189.1302,7793.0
2024-01-29 13:20:00,191.78,192.0,191.77,191.95,14178.0,189.1105,189.3274,189.1006,189.2781,14178.0
2024-01-29 13:30:00,191.97,192.08,191.7,191.73,8126.0,189.2978,189.4063,189.0316,189.0612,8126.0
2024-01-29 13:40:00,191.71,191.73,191.64,191.69,18707.0,189.0414,189.0612,188.9724,189.0217,18707.0
2024-01-29 13:50:00,191.69,191.69,191.46,191.6,14912.0,189.0217,189.0217,188.7949,188.933,14912.0
2024-01-29 14:00:00,191.58,191.79,191.57,191.77,10311.0,188.9133,189.1203,188.9034,189.1006,10311.0
2024-01-29 14:10:00,191.75,191.78,191.37,191.45,8326.0,189.0809,189.1105,188.7062,188.7851,8326.0
2024-01-29 14:20:00,191.43,191.44,191.03,191.14,14173.0,188.7653,188.7752,188.3709,188.4794,14173.0
2024-01-29 14:30:00,191.15,191.42,191.11,191.34,7613.0,188.4892,188.7555,188.4498,188.6766,7613.0
2024-01-29 14:40:00,191.29,191.52,191.18,191.32,8931.0,188.6273,188.8541,188.5188,188.6569,8931.0
2024-01-29 14:50:00,191.32,191.58,191.25,191.36,7592.0,188.6569,188.9133,188.5878,188.6963,7592.0
2024-01-29 15:00:00,191.43,192.22,191.41,192.03,12474.0,188.7653,189.5443,188.7456,189.357,12474.0
2024-01-29 15:10:00,192.03,192.32,192.0,192.32,8654.0,189.357,189.643,189.3274,189.643,8654.0
2024-01-29 15:20:00,192.37,192.73,192.34,192.61,17256.0,189.6923,190.0472,189.6627,189.9289,17256.0
2024-01-29 15:30:00,192.52,192.59,192.25,192.3,21208.0,189.8402,189.9092,189.5739,189.6232,21208.0
2024-01-29 15:40:00,192.3,192.38,192.1,192.13,27829.0,189.6232,189.7021,189.426,189.4556,27829.0
2024-01-29 15:50:00,192.1,193.0,191.96,192.77,126462.0,189.426,190.3135,189.288,190.0867,126462.0
2024-01-30 09:30:00,192.87,193.51,191.93,192.5,58205.0,190.1853,190.8164,189.2584,189.8204,58205.0
2024-01-30 09:40:00,192.5,193.22,192.49,192.65,10600.0,189.8204,190.5304,189.8106,189.9684,10600.0
2024-01-30 09:50:00,192.77,192.93,192.34,192.42,26126.0,190.0867,190.2445,189.6627,189.7416,26126.0
2024-01-30 10:00:00,192.34,192.39,191.1,191.5,21267.0,189.6627,189.712,188.4399,188.8344,21267.0
2024-01-30 10:10:00,191.44,191.66,191.35,191.56,6262.0,188.7752,188.9921,188.6865,188.8935,6262.0
2024-01-30 10:20:00,191.57,191.58,191.11,191.51,8504.0,188.9034,188.9133,188.4498,188.8442,8504.0
2024-01-30 10:30:00,191.49,191.66,191.18,191.66,16364.0,188.8245,188.9921,188.5188,188.9921,16364.0
2024-01-30 10:40:00,191.68,191.74,191.32,191.55,9640.0,189.0119,189.071,188.6569,188.8837,9640.0
2024-01-30 10:50:00,191.55,191.74,191.51,191.56,6978.0,188.8837,189.071,188.8442,188.8935,6978.0
2024-01-30 11:00:00,191.52,191.56,191.05,191.13,11876.0,188.8541,188.8935,188.3906,188.4695,11876.0
2024-01-30 11:10:00,191.19,191.35,190.99,191.0,11409.0,188.5287,188.6865,188.3315,188.3413,11409.0
2024-01-30 11:20:00,191.01,191.31,190.91,191.31,7385.0,188.3512,188.647,188.2526,188.647,7385.0
2024-01-30 11:30:00,191.18,191.33,191.06,191.17,12453.0,188.5188,188.6667,188.4005,188.509,12453.0
2024-01-30 11:40:00,191.13,191.4,191.13,191.34,5179.0,188.4695,188.7358,188.4695,188.6766,5179.0
2024-01-30 11:50:00,191.36,191.67,191.3,191.54,16359.0,188.6963,189.002,188.6371,188.8738,16359.0
2024-01-30 12:00:00,191.54,191.64,191.36,191.37,7841.0,188.8738,188.9724,188.6963,188.7062,7841.0
2024-01-30 12:10:00,191.37,191.42,191.22,191.36,5915.0,188.7062,188.7555,188.5583,188.6963,5915.0
2024-01-30 12:20:00,191.37,191.39,191.11,191.12,18346.0,188.7062,188.7259,188.4498,188.4597,18346.0
2024-01-30 12:30:00,191.12,191.13,190.83,191.0,9808.0,188.4597,188.4695,188.1737,188.3413,9808.0
2024-01-30 12:40:00,191.0,191.01,190.7,190.83,25951.0,188.3413,188.3512,188.0455,188.1737,25951.0
2024-01-30 12:50:00,190.83,190.96,190.71,190.8,34106.0,188.1737,188.3019,188.0554,188.1441,34106.0
2024-01-30 13:00:00,190.81,190.98,190.44,190.5,41937.0,188.154,188.3216,187.7891,187.8483,41937.0
2024-01-30 13:10:00,190.51,190.81,190.45,190.65,33091.0,187.8581,188.154,187.799,187.9962,33091.0
2024-01-30 13:20:00,190.69,190.9,190.65,190.84,15931.0,188.0356,188.2427,187.9962,188.1836,15931.0
2024-01-30 13:30:00,190.83,190.94,190.77,190.9,20905.0,188.1737,188.2822,188.1145,188.2427,20905.0
2024-01-30 13:40:00,190.9,191.04,190.79,191.0,16815.0,188.2427,188.3808,188.1342,188.3413,16815.0
2024-01-30 13:50:00,191.02,191.32,190.99,191.3,18091.0,188.361,188.6569,188.3315,188.6371,18091.0
2024-01-30 14:00:00,191.3,191.38,191.15,191.22,24238.0,188.6371,188.716,188.4892,188.5583,24238.0
2024-01-30 14:10:00,191.23,191.42,191.09,191.12,23648.0,188.5681,188.7555,188.4301,188.4597,23648.0
2024-01-30 14:20:00,191.12,191.16,190.96,190.99,30811.0,188.4597,188.4991,188.3019,188.3315,30811.0
2024-01-30 14:30:00,191.03,191.11,190.92,191.07,25984.0,188.3709,188.4498,188.2624,188.4104,25984.0
2024-01-30 14:40:00,191.1,191.47,191.09,191.31,62675.0,188.4399,188.8048,188.4301,188.647,62675.0
2024-01-30 14:50:00,191.29,191.81,191.24,191.8,27355.0,188.6273,189.1401,188.578,189.1302,27355.0
2024-01-30 15:00:00,191.8,191.8,191.33,191.42,21215.0,189.1302,189.1302,188.6667,188.7555,21215.0
2024-01-30 15:10:00,191.42,191.46,191.24,191.28,21267.0,188.7555,188.7949,188.578,188.6174,21267.0
2024-01-30 15:20:00,191.29,191.68,191.23,191.59,26681.0,188.6273,189.0119,188.5681,188.9231,26681.0
2024-01-30 15:30:00,191.6,191.62,191.19,191.24,29282.0,188.933,188.9527,188.5287,188.578,29282.0
2024-01-30 15:40:00,191.24,191.31,191.1,191.19,39898.0,188.578,188.647,188.4399,188.5287,39898.0
2024-01-30 15:50:00,191.23,191.48,191.1,191.43,119353.0,188.5681,188.8146,188.4399,188.7653,119353.0
2024-01-31 09:30:00,192.13,192.78,190.1,190.91,63826.0,189.4556,190.0965,187.4539,188.2526,63826.0
2024-01-31 09:40:00,190.91,191.15,189.63,189.75,18766.0,188.2526,188.4892,186.9904,187.1087,18766.0
2024-01-31 09:50:00,189.82,190.19,189.37,190.12,32529.0,187.1778,187.5426,186.734,187.4736,32529.0
2024-01-31 10:00:00,190.0,190.04,189.03,189.17,26155.0,187.3552,187.3947,186.3987,186.5368,26155.0
2024-01-31 10:10:00,189.04,189.56,189.03,189.08,16511.0,186.4086,186.9214,186.3987,186.4481,16511.0
2024-01-31 10:20:00,189.03,189.13,188.5,188.78,44596.0,186.3987,186.4974,185.8761,186.1522,44596.0
2024-01-31 10:30:00,188.78,188.83,187.7,188.13,18643.0,186.1522,186.2015,185.0873,185.5113,18643.0
2024-01-31 10:40:00,188.2,188.55,188.2,188.55,52530.0,185.5803,185.9254,185.5803,185.9254,52530.0
2024-01-31 10:50:00,188.55,188.65,188.28,188.54,15409.0,185.9254,186.024,185.6592,185.9156,15409.0
2024-01-31 11:00:00,188.5,188.82,188.46,188.78,10698.0,185.8761,186.1917,185.8367,186.1522,10698.0
2024-01-31 11:10:00,188.77,189.33,188.69,189.13,24330.0,186.1424,186.6946,186.0635,186.4974,24330.0
2024-01-31 11:20:00,189.16,189.28,188.78,189.25,16640.0,186.5269,186.6453,186.1522,186.6157,16640.0
2024-01-31 11:30:00,189.35,189.41,188.98,189.13,11800.0,186.7143,186.7735,186.3494,186.4974,11800.0
2024-01-31 11:40:00,189.13,189.56,189.08,189.56,11534.0,186.4974,186.9214,186.4481,186.9214,11534.0
2024-01-31 11:50:00,189.52,189.89,189.52,189.86,8196.0,186.8819,187.2468,186.8819,187.2172,8196.0
2024-01-31 12:00:00,189.92,190.16,189.8,190.14,8540.0,187.2764,187.513,187.158,187.4933,8540.0
2024-01-31 12:10:00,190.1,190.15,190.0,190.13,6031.0,187.4539,187.5032,187.3552,187.4834,6031.0
2024-01-31 12:20:00,190.15,190.56,190.05,190.55,5642.0,187.5032,187.9075,187.4045,187.8976,5642.0
2024-01-31 12:30:00,190.55,190.59,189.97,190.05,17659.0,187.8976,187.937,187.3257,187.4045,17659.0
2024-01-31 12:40:00,190.06,190.5,189.98,190.2,10123.0,187.4144,187.8483,187.3355,187.5525,10123.0
2024-01-31 12:50:00,190.21,190.56,190.07,190.53,10097.0,187.5623,187.9075,187.4243,187.8779,10097.0
2024-01-31 13:00:00,190.54,190.63,190.49,190.59,8114.0,187.8877,187.9765,187.8384,187.937,8114.0
2024-01-31 13:10:00,190.53,190.57,190.24,190.53,10892.0,187.8779,187.9173,187.5919,187.8779,10892.0
2024-01-31 13:20:00,190.54,190.6,190.13,190.26,13857.0,187.8877,187.9469,187.4834,187.6116,13857.0
2024-01-31 13:30:00,190.27,190.4,190.23,190.37,8634.0,187.6215,187.7497,187.582,187.7201,8634.0
2024-01-31 13:40:00,190.37,190.65,190.35,190.48,14399.0,187.7201,187.9962,187.7004,187.8286,14399.0
2024-01-31 13:50:00,190.42,190.49,190.1,190.13,13763.0,187.7694,187.8384,187.4539,187.4834,13763.0
2024-01-31 14:00:00,190.22,190.28,189.26,189.51,112850.0,187.5722,187.6313,186.6255,186.8721,112850.0
2024-01-31 14:10:00,189.55,189.95,189.3,189.4,13386.0,186.9115,187.3059,186.665,186.7636,13386.0
2024-01-31 14:20:00,189.5,189.6,189.16,189.33,39704.0,186.8622,186.9608,186.5269,186.6946,39704.0
2024-01-31 14:30:00,189.26,190.25,189.17,190.17,21907.0,186.6255,187.6018,186.5368,187.5229,21907.0
2024-01-31 14:40:00,190.4,190.66,190.16,190.16,19680.0,187.7497,188.0061,187.513,187.513,19680.0
2024-01-31 14:50:00,190.26,190.26,189.54,189.56,17754.0,187.6116,187.6116,186.9016,186.9214,17754.0
2024-01-31 15:00:00,189.56,189.57,188.25,188.65,25968.0,186.9214,186.9312,185.6296,186.024,25968.0
2024-01-31 15:10:00,188.68,188.94,188.25,188.26,21349.0,186.0536,186.31,185.6296,185.6395,21349.0
2024-01-31 15:20:00,188.27,188.78,188.26,188.29,19116.0,185.6493,186.1522,185.6395,185.669,19116.0
2024-01-31 15:30:00,188.34,188.35,187.75,188.23,29080.0,185.7184,185.7282,185.1366,185.6099,29080.0
2024-01-31 15:40:00,188.16,188.17,187.44,187.61,40193.0,185.5409,185.5507,184.8309,184.9985,40193.0
2024-01-31 15:50:00,187.58,188.11,187.45,187.77,170475.0,184.9689,185.4916,184.8407,185.1563,170475.0
2024-02-01 09:30:00,188.3,188.31,186.1,186.29,46609.0,185.6789,185.6888,183.5095,183.6969,46609.0
2024-02-01 09:40:00,186.01,186.76,185.54,186.16,20232.0,183.4208,184.1603,182.9573,183.5687,20232.0
2024-02-01 09:50:00,186.23,186.42,185.69,185.99,22510.0,183.6377,183.8251,183.1052,183.4011,22510.0
2024-02-01 10:00:00,185.85,186.45,185.38,186.45,35709.0,183.263,183.8547,182.7996,183.8547,35709.0
2024-02-01 10:10:00,186.45,186.91,186.25,186.53,18682.0,183.8547,184.3083,183.6574,183.9335,18682.0
2024-02-01 10:20:00,186.4,186.69,185.77,186.57,21021.0,183.8054,184.0913,183.1841,183.973,21021.0
2024-02-01 10:30:00,186.66,186.83,186.33,186.35,20332.0,184.0617,184.2294,183.7363,183.7561,20332.0
2024-02-01 10:40:00,186.34,186.37,185.98,186.1,21319.0,183.7462,183.7758,183.3912,183.5095,21319.0
2024-02-01 10:50:00,186.12,186.22,185.98,186.22,27529.0,183.5293,183.6279,183.3912,183.6279,27529.0
2024-02-01 11:00:00,186.25,186.82,186.22,186.66,18349.0,183.6574,184.2195,183.6279,184.0617,18349.0
2024-02-01 11:10:00,186.64,186.65,186.22,186.43,36718.0,184.042,184.0519,183.6279,183.8349,36718.0
2024-02-01 11:20:00,186.49,186.84,186.38,186.83,9934.0,183.8941,184.2392,183.7856,184.2294,9934.0
2024-02-01 11:30:00,186.81,187.63,186.81,187.63,8667.0,184.2096,185.0182,184.2096,185.0182,8667.0
2024-02-01 11:40:00,187.66,187.94,187.58,187.88,7894.0,185.0478,185.3239,184.9689,185.2648,7894.0
2024-02-01 11:50:00,187.94,188.1,187.86,187.9,9783.0,185.3239,185.4817,185.245,185.2845,9783.0
2024-02-01 12:00:00,187.99,188.49,187.99,188.41,28861.0,185.3732,185.8663,185.3732,185.7874,28861.0
2024-02-01 12:10:00,188.41,188.58,187.72,187.76,6047.0,185.7874,185.955,185.107,185.1464,6047.0
2024-02-01 12:20:00,187.71,188.07,187.71,187.99,9164.0,185.0971,185.4521,185.0971,185.3732,9164.0
2024-02-01 12:30:00,187.93,188.26,187.7,188.21,22346.0,185.3141,185.6395,185.0873,185.5902,22346.0
2024-02-01 12:40:00,188.13,188.79,188.13,188.7,6148.0,185.5113,186.1621,185.5113,186.0733,6148.0
2024-02-01 12:50:00,188.81,189.08,188.68,188.87,8693.0,186.1818,186.4481,186.0536,186.241,8693.0
2024-02-01 13:00:00,188.87,188.98,188.5,188.6,11270.0,186.241,186.3494,185.8761,185.9747,11270.0
2024-02-01 13:10:00,188.61,188.76,188.52,188.55,7338.0,185.9846,186.1325,185.8958,185.9254,7338.0
2024-02-01 13:20:00,188.63,188.91,188.57,188.87,16388.0,186.0043,186.2804,185.9452,186.241,16388.0
2024-02-01 13:30:00,188.87,189.29,188.73,188.82,15351.0,186.241,186.6551,186.1029,186.1917,15351.0
2024-02-01 13:40:00,188.82,189.46,188.8,189.46,25395.0,186.1917,186.8228,186.1719,186.8228,25395.0
2024-02-01 13:50:00,189.42,189.55,189.16,189.22,13655.0,186.7833,186.9115,186.5269,186.5861,13655.0
2024-02-01 14:00:00,189.26,189.59,189.13,189.55,9224.0,186.6255,186.951,186.4974,186.9115,9224.0
2024-02-01 14:10:00,189.54,189.54,189.2,189.4,8964.0,186.9016,186.9016,186.5664,186.7636,8964.0
2024-02-01 14:20:00,189.41,189.41,188.94,189.06,7967.0,186.7735,186.7735,186.31,186.4283,7967.0
2024-02-01 14:30:00,189.14,189.14,188.77,189.0,14960.0,186.5072,186.5072,186.1424,186.3692,14960.0
2024-02-01 14:40:00,189.01,189.33,188.97,189.3,10208.0,186.379,186.6946,186.3396,186.665,10208.0
2024-02-01 14:50:00,189.32,189.32,188.98,189.14,8988.0,186.6847,186.6847,186.3494,186.5072,8988.0
2024-02-01 15:00:00,189.14,189.32,189.01,189.09,14520.0,186.5072,186.6847,186.379,186.4579,14520.0
2024-02-01 15:10:00,189.14,189.51,189.04,189.45,22023.0,186.5072,186.8721,186.4086,186.8129,22023.0
2024-02-01 15:20:00,189.44,189.53,189.34,189.49,22430.0,186.803,186.8918,186.7044,186.8523,22430.0
2024-02-01 15:30:00,189.56,189.64,189.14,189.28,18758.0,186.9214,187.0003,186.5072,186.6453,18758.0
2024-02-01 15:40:00,189.3,189.38,188.74,188.87,43715.0,186.665,186.7439,186.1128,186.241,43715.0
2024-02-01 15:50:00,188.9,189.14,188.55,189.11,113882.0,186.2706,186.5072,185.9254,186.4776,113882.0
2024-02-02 09:30:00,187.39,187.6,185.84,186.06,33970.0,184.7816,184.9887,183.2532,183.4701,33970.0
2024-02-02 09:40:00,186.1,186.57,185.62,186.05,36821.0,183.5095,183.973,183.0362,183.4602,36821.0
2024-02-02 09:50:00,185.93,186.92,185.64,186.72,13823.0,183.3419,184.3181,183.0559,184.1209,13823.0
2024-02-02 10:00:00,187.02,187.33,186.63,187.33,8882.0,184.4167,184.7224,184.0322,184.7224,8882.0
2024-02-02 10:10:00,187.59,187.87,187.51,187.57,8672.0,184.9788,185.2549,184.8999,184.9591,8672.0
2024-02-02 10:20:00,187.58,187.97,187.26,187.78,18490.0,184.9689,185.3535,184.6534,185.1661,18490.0
2024-02-02 10:30:00,187.82,188.44,187.78,188.42,8571.0,185.2056,185.817,185.1661,185.7972,8571.0
2024-02-02 10:40:00,188.51,189.17,188.51,188.85,13050.0,185.886,186.5368,185.886,186.2213,13050.0
2024-02-02 10:50:00,188.8,189.2,188.35,189.17,11374.0,186.1719,186.5664,185.7282,186.5368,11374.0
2024-02-02 11:00:00,189.23,189.3,188.81,189.02,13632.0,186.596,186.665,186.1818,186.3889,13632.0
2024-02-02 11:10:00,188.97,189.23,188.79,189.11,8887.0,186.3396,186.596,186.1621,186.4776,8887.0
2024-02-02 11:20:00,189.1,189.18,188.79,189.15,11479.0,186.4678,186.5467,186.1621,186.5171,11479.0
2024-02-02 11:30:00,189.14,189.31,188.92,189.2,13227.0,186.5072,186.6749,186.2903,186.5664,13227.0
2024-02-02 11:40:00,189.25,189.74,189.25,189.7,10646.0,186.6157,187.0989,186.6157,187.0594,10646.0
2024-02-02 11:50:00,189.7,189.7,188.88,189.07,11529.0,187.0594,187.0594,186.2508,186.4382,11529.0
2024-02-02 12:00:00,189.11,189.23,188.87,188.88,9105.0,186.4776,186.596,186.241,186.2508,9105.0
2024-02-02 12:10:00,188.87,188.92,188.61,188.81,12379.0,186.241,186.2903,185.9846,186.1818,12379.0
2024-02-02 12:20:00,188.83,189.0,188.59,189.0,5100.0,186.2015,186.3692,185.9649,186.3692,5100.0
2024-02-02 12:30:00,188.9,189.17,188.72,188.87,12667.0,186.2706,186.5368,186.0931,186.241,12667.0
2024-02-02 12:40:00,188.81,188.81,187.76,188.39,13433.0,186.1818,186.1818,185.1464,185.7677,13433.0
2024-02-02 12:50:00,188.32,188.55,188.04,188.55,5370.0,185.6986,185.9254,185.4225,185.9254,5370.0
2024-02-02 13:00:00,188.59,188.76,188.39,188.49,6020.0,185.9649,186.1325,185.7677,185.8663,6020.0
2024-02-02 13:10:00,188.43,188.81,188.37,188.81,6786.0,185.8071,186.1818,185.7479,186.1818,6786.0
2024-02-02 13:20:00,188.75,189.14,188.72,189.0,13282.0,186.1226,186.5072,186.0931,186.3692,13282.0
2024-02-02 13:30:00,188.95,189.07,188.79,189.01,8475.0,186.3199,186.4382,186.1621,186.379,8475.0
2024-02-02 13:40:00,189.06,189.43,189.06,189.31,15762.0,186.4283,186.7932,186.4283,186.6749,15762.0
2024-02-02 13:50:00,189.39,189.56,189.28,189.34,9779.0,186.7537,186.9214,186.6453,186.7044,9779.0
2024-02-02 14:00:00,189.36,189.65,189.33,189.58,6371.0,186.7242,187.0101,186.6946,186.9411,6371.0
2024-02-02 14:10:00,189.6,189.76,189.42,189.66,10707.0,186.9608,187.1186,186.7833,187.02,10707.0
2024-02-02 14:20:00,189.59,189.61,189.32,189.41,13086.0,186.951,186.9707,186.6847,186.7735,13086.0
2024-02-02 14:30:00,189.45,189.82,189.45,189.62,14494.0,186.8129,187.1778,186.8129,186.9805,14494.0
2024-02-02 14:40:00,189.67,189.75,189.49,189.61,10141.0,187.0298,187.1087,186.8523,186.9707,10141.0
2024-02-02 14:50:00,189.67,189.67,189.4,189.66,6549.0,187.0298,187.0298,186.7636,187.02,6549.0
2024-02-02 15:00:00,189.6,190.03,189.55,189.97,13357.0,186.9608,187.3848,186.9115,187.3257,13357.0
2024-02-02 15:10:00,190.03,190.18,189.73,189.8,16084.0,187.3848,187.5327,187.089,187.158,16084.0
2024-02-02 15:20:00,189.74,189.95,189.54,189.94,12074.0,187.0989,187.3059,186.9016,187.2961,12074.0
2024-02-02 15:30:00,189.94,189.94,189.56,189.61,11793.0,187.2961,187.2961,186.9214,186.9707,11793.0
2024-02-02 15:40:00,189.55,189.64,189.22,189.32,23988.0,186.9115,187.0003,186.5861,186.6847,23988.0
2024-02-02 15:50:00,189.37,189.63,188.95,188.95,62974.0,186.734,186.9904,186.3199,186.3199,62974.0
2024-02-05 09:30:00,188.44,188.44,187.44,188.13,55137.0,185.817,185.817,184.8309,185.5113,55137.0
2024-02-05 09:40:00,188.32,189.86,188.27,189.55,18472.0,185.6986,187.2172,185.6493,186.9115,18472.0
2024-02-05 09:50:00,189.69,190.87,189.54,190.28,34353.0,187.0496,188.2131,186.9016,187.6313,34353.0
2024-02-05 10:00:00,190.18,190.2,189.17,189.91,51717.0,187.5327,187.5525,186.5368,187.2665,51717.0
2024-02-05 10:10:00,189.92,190.31,189.46,189.9,47855.0,187.2764,187.6609,186.8228,187.2566,47855.0
2024-02-05 10:20:00,189.86,190.32,189.36,190.12,20999.0,187.2172,187.6708,186.7242,187.4736,20999.0
2024-02-05 10:30:00,190.12,190.55,190.01,190.1,18979.0,187.4736,187.8976,187.3651,187.4539,18979.0
2024-02-05 10:40:00,190.14,190.25,189.58,189.71,26781.0,187.4933,187.6018,186.9411,187.0693,26781.0
2024-02-05 10:50:00,189.79,189.82,189.12,189.5,38272.0,187.1482,187.1778,186.4875,186.8622,38272.0
2024-02-05 11:00:00,189.53,189.86,189.21,189.78,70525.0,186.8918,187.2172,186.5762,187.1383,70525.0
2024-02-05 11:10:00,189.84,190.1,189.65,189.75,33280.0,187.1975,187.4539,187.0101,187.1087,33280.0
2024-02-05 11:20:00,189.84,189.93,189.49,189.49,32907.0,187.1975,187.2862,186.8523,186.8523,32907.0
2024-02-05 11:30:00,189.44,189.8,189.43,189.67,24618.0,186.803,187.158,186.7932,187.0298,24618.0
2024-02-05 11:40:00,189.65,189.77,189.42,189.61,33524.0,187.0101,187.1284,186.7833,186.9707,33524.0
2024-02-05 11:50:00,189.57,189.57,189.25,189.38,17862.0,186.9312,186.9312,186.6157,186.7439,17862.0
2024-02-05 12:00:00,189.41,189.45,189.1,189.16,18161.0,186.7735,186.8129,186.4678,186.5269,18161.0
2024-02-05 12:10:00,189.27,189.51,189.04,189.25,21896.0,186.6354,186.8721,186.4086,186.6157,21896.0
2024-02-05 12:20:00,189.13,189.32,188.93,189.25,16134.0,186.4974,186.6847,186.3001,186.6157,16134.0
2024-02-05 12:30:00,189.21,189.45,189.18,189.4,12163.0,186.5762,186.8129,186.5467,186.7636,12163.0
2024-02-05 12:40:00,189.4,189.48,189.11,189.22,16916.0,186.7636,186.8425,186.4776,186.5861,16916.0
2024-02-05 12:50:00,189.21,189.28,189.16,189.19,15597.0,186.5762,186.6453,186.5269,186.5565,15597.0
2024-02-05 13:00:00,189.14,189.2,188.79,189.1,20065.0,186.5072,186.5664,186.1621,186.4678,20065.0
2024-02-05 13:10:00,189.11,189.3,189.08,189.26,11113.0,186.4776,186.665,186.4481,186.6255,11113.0
2024-02-05 13:20:00,189.21,189.37,188.89,188.96,17554.0,186.5762,186.734,186.2607,186.3297,17554.0
2024-02-05 13:30:00,188.96,189.24,188.96,189.14,8900.0,186.3297,186.6058,186.3297,186.5072,8900.0
2024-02-05 13:40:00,189.14,189.22,188.76,189.09,12464.0,186.5072,186.5861,186.1325,186.4579,12464.0
2024-02-05 13:50:00,189.05,189.72,189.05,189.67,12440.0,186.4185,187.0791,186.4185,187.0298,12440.0
2024-02-05 14:00:00,189.71,189.85,189.47,189.82,11390.0,187.0693,187.2073,186.8326,187.1778,11390.0
2024-02-05 14:10:00,189.77,189.93,189.6,189.61,18366.0,187.1284,187.2862,186.9608,186.9707,18366.0
2024-02-05 14:20:00,189.61,189.91,189.59,189.89,14689.0,186.9707,187.2665,186.951,187.2468,14689.0
2024-02-05 14:30:00,189.85,189.93,189.61,189.83,12784.0,187.2073,187.2862,186.9707,187.1876,12784.0
2024-02-05 14:40:00,189.82,190.05,189.68,189.98,13075.0,187.1778,187.4045,187.0397,187.3355,13075.0
2024-02-05 14:50:00,189.99,190.15,189.89,190.02,13540.0,187.3454,187.5032,187.2468,187.375,13540.0
2024-02-05 15:00:00,190.01,190.12,189.74,189.83,17433.0,187.3651,187.4736,187.0989,187.1876,17433.0
2024-02-05 15:10:00,189.78,189.83,189.31,189.66,17186.0,187.1383,187.1876,186.6749,187.02,17186.0
2024-02-05 15:20:00,189.65,190.17,189.61,189.97,26298.0,187.0101,187.5229,186.9707,187.3257,26298.0
2024-02-05 15:30:00,189.99,190.13,189.71,189.74,27470.0,187.3454,187.4834,187.0693,187.0989,27470.0
2024-02-05 15:40:00,189.77,189.78,189.52,189.59,57215.0,187.1284,187.1383,186.8819,186.951,57215.0
2024-02-05 15:50:00,189.6,190.29,189.58,190.17,224209.0,186.9608,187.6412,186.9411,187.5229,224209.0
2024-02-06 09:30:00,192.0,193.47,191.42,191.42,70093.0,189.3274,190.7769,188.7555,188.7555,70093.0
2024-02-06 09:40:00,191.42,192.87,191.35,192.73,17093.0,188.7555,190.1853,188.6865,190.0472,17093.0
2024-02-06 09:50:00,192.63,193.23,192.03,192.28,19584.0,189.9486,190.5403,189.357,189.6035,19584.0
2024-02-06 10:00:00,192.3,192.67,191.86,192.1,28398.0,189.6232,189.9881,189.1894,189.426,28398.0
2024-02-06 10:10:00,192.07,192.07,191.2,191.64,39070.0,189.3964,189.3964,188.5385,188.9724,39070.0
2024-02-06 10:20:00,191.62,191.79,191.23,191.23,20220.0,188.9527,189.1203,188.5681,188.5681,20220.0
2024-02-06 10:30:00,191.34,191.63,191.2,191.56,11152.0,188.6766,188.9626,188.5385,188.8935,11152.0
2024-02-06 10:40:00,191.51,191.69,191.26,191.36,25101.0,188.8442,189.0217,188.5977,188.6963,25101.0
2024-02-06 10:50:00,191.32,191.48,191.07,191.07,8518.0,188.6569,188.8146,188.4104,188.4104,8518.0
2024-02-06 11:00:00,190.98,191.21,190.87,191.16,35044.0,188.3216,188.5484,188.2131,188.4991,35044.0
2024-02-06 11:10:00,191.18,191.66,191.13,191.65,13111.0,188.5188,188.9921,188.4695,188.9823,13111.0
2024-02-06 11:20:00,191.67,192.18,191.67,192.17,16193.0,189.002,189.5049,189.002,189.495,16193.0
2024-02-06 11:30:00,192.02,192.43,191.89,192.31,24262.0,189.3471,189.7514,189.2189,189.6331,24262.0
2024-02-06 11:40:00,192.27,192.43,192.16,192.4,16354.0,189.5936,189.7514,189.4852,189.7218,16354.0
2024-02-06 11:50:00,192.35,193.05,192.34,193.05,15793.0,189.6725,190.3628,189.6627,190.3628,15793.0
2024-02-06 12:00:00,192.98,193.46,192.98,193.37,75058.0,190.2938,190.7671,190.2938,190.6783,75058.0
2024-02-06 12:10:00,193.41,193.77,193.04,193.7,34045.0,190.7178,191.0728,190.3529,191.0037,34045.0
2024-02-06 12:20:00,193.6,194.58,193.48,194.25,46784.0,190.9051,191.8715,190.7868,191.5461,46784.0
2024-02-06 12:30:00,194.19,194.5,193.76,193.88,27377.0,191.4869,191.7926,191.0629,191.1812,27377.0
2024-02-06 12:40:00,193.89,194.23,193.81,194.19,18602.0,191.1911,191.5264,191.1122,191.4869,18602.0
2024-02-06 12:50:00,194.15,194.73,194.06,194.73,35682.0,191.4475,192.0194,191.3587,192.0194,35682.0
2024-02-06 13:00:00,194.65,195.17,194.47,194.91,39055.0,191.9405,192.4533,191.763,192.1969,39055.0
2024-02-06 13:10:00,194.89,195.12,194.81,195.04,19112.0,192.1772,192.404,192.0983,192.3251,19112.0
2024-02-06 13:20:00,195.03,195.15,194.86,194.87,29768.0,192.3152,192.4336,192.1476,192.1575,29768.0
2024-02-06 13:30:00,194.91,195.18,194.91,195.17,26107.0,192.1969,192.4631,192.1969,192.4533,26107.0
2024-02-06 13:40:00,195.17,195.3,194.95,195.27,21079.0,192.4533,192.5815,192.2363,192.5519,21079.0
2024-02-06 13:50:00,195.3,195.73,195.1,195.22,43750.0,192.5815,193.0055,192.3843,192.5026,43750.0
2024-02-06 14:00:00,195.21,195.6,194.92,195.04,38026.0,192.4927,192.8773,192.2068,192.3251,38026.0
2024-02-06 14:10:00,194.96,195.25,194.74,195.08,29853.0,192.2462,192.5322,192.0293,192.3645,29853.0
2024-02-06 14:20:00,195.13,196.24,195.03,195.92,97043.0,192.4138,193.5084,192.3152,193.1928,97043.0
2024-02-06 14:30:00,195.92,196.07,195.41,195.74,32758.0,193.1928,193.3408,192.6899,193.0153,32758.0
2024-02-06 14:40:00,195.76,196.39,195.73,196.39,23186.0,193.0351,193.6563,193.0055,193.6563,23186.0
2024-02-06 14:50:00,196.31,196.46,196.09,196.18,36034.0,193.5774,193.7253,193.3605,193.4492,36034.0
2024-02-06 15:00:00,196.11,196.24,195.94,196.09,41198.0,193.3802,193.5084,193.2126,193.3605,41198.0
2024-02-06 15:10:00,196.13,196.27,195.78,196.16,24570.0,193.3999,193.538,193.0548,193.4295,24570.0
2024-02-06 15:20:00,196.18,196.18,195.91,195.93,19833.0,193.4492,193.4492,193.183,193.2027,19833.0
2024-02-06 15:30:00,195.96,196.18,195.94,196.03,26618.0,193.2323,193.4492,193.2126,193.3013,26618.0
2024-02-06 15:40:00,196.0,196.45,195.9,196.28,50768.0,193.2717,193.7155,193.1731,193.5478,50768.0
2024-02-06 15:50:00,196.27,196.51,196.02,196.14,170949.0,193.538,193.7746,193.2914,193.4098,170949.0
2024-02-07 09:30:00,196.14,196.57,195.49,196.32,44560.0,193.4098,193.8338,192.7688,193.5873,44560.0
2024-02-07 09:40:00,196.16,196.48,195.43,196.12,14686.0,193.4295,193.745,192.7097,193.3901,14686.0
2024-02-07 09:50:00,196.12,196.26,195.53,195.89,12116.0,193.3901,193.5281,192.8083,193.1633,12116.0
2024-02-07 10:00:00,195.74,196.13,195.21,195.77,26008.0,193.0153,193.3999,192.4927,193.0449,26008.0
2024-02-07 10:10:00,195.84,196.1,195.37,195.89,18178.0,193.114,193.3703,192.6505,193.1633,18178.0
2024-02-07 10:20:00,195.95,196.09,195.7,195.96,11727.0,193.2224,193.3605,192.9759,193.2323,11727.0
2024-02-07 10:30:00,195.98,196.29,195.76,196.21,15007.0,193.252,193.5577,193.0351,193.4788,15007.0
2024-02-07 10:40:00,196.29,196.96,196.25,196.86,22704.0,193.5577,194.2184,193.5182,194.1198,22704.0
2024-02-07 10:50:00,196.84,197.11,196.53,196.74,23774.0,194.1,194.3663,193.7943,194.0014,23774.0
2024-02-07 11:00:00,196.7,196.81,196.45,196.75,11724.0,193.962,194.0705,193.7155,194.0113,11724.0
2024-02-07 11:10:00,196.71,196.83,196.47,196.63,7693.0,193.9718,194.0902,193.7352,193.893,7693.0
2024-02-07 11:20:00,196.65,196.77,196.55,196.67,10972.0,193.9127,194.031,193.8141,193.9324,10972.0
2024-02-07 11:30:00,196.7,196.71,196.33,196.55,6961.0,193.962,193.9718,193.5971,193.8141,6961.0
2024-02-07 11:40:00,196.53,196.64,196.33,196.33,9416.0,193.7943,193.9028,193.5971,193.5971,9416.0
2024-02-07 11:50:00,196.24,196.44,196.17,196.33,17039.0,193.5084,193.7056,193.4394,193.5971,17039.0
2024-02-07 12:00:00,196.38,197.16,196.38,197.16,17372.0,193.6464,194.4156,193.6464,194.4156,17372.0
2024-02-07 12:10:00,197.21,197.26,197.03,197.24,15285.0,194.4649,194.5142,194.2874,194.4945,15285.0
2024-02-07 12:20:00,197.24,197.33,196.96,197.32,10615.0,194.4945,194.5832,194.2184,194.5734,10615.0
2024-02-07 12:30:00,197.31,197.45,197.03,197.45,11414.0,194.5635,194.7015,194.2874,194.7015,11414.0
2024-02-07 12:40:00,197.44,197.45,197.19,197.4,7854.0,194.6917,194.7015,194.4452,194.6522,7854.0
2024-02-07 12:50:00,197.34,197.69,197.33,197.61,12133.0,194.5931,194.9382,194.5832,194.8593,12133.0
2024-02-07 13:00:00,197.61,197.92,197.42,197.67,21762.0,194.8593,195.165,194.672,194.9185,21762.0
2024-02-07 13:10:00,197.6,197.83,197.5,197.5,10340.0,194.8495,195.0763,194.7508,194.7508,10340.0
2024-02-07 13:20:00,197.61,197.63,197.39,197.58,7732.0,194.8593,194.879,194.6424,194.8297,7732.0
2024-02-07 13:30:00,197.63,197.74,197.52,197.69,8853.0,194.879,194.9875,194.7706,194.9382,8853.0
2024-02-07 13:40:00,197.63,197.65,197.05,197.19,8093.0,194.879,194.8988,194.3071,194.4452,8093.0
2024-02-07 13:50:00,197.2,197.34,197.03,197.06,32478.0,194.455,194.5931,194.2874,194.317,32478.0
2024-02-07 14:00:00,197.07,197.08,196.04,196.2,19160.0,194.3268,194.3367,193.3112,193.4689,19160.0
2024-02-07 14:10:00,196.21,196.71,196.18,196.69,15153.0,193.4788,193.9718,193.4492,193.9521,15153.0
2024-02-07 14:20:00,196.73,197.0,196.73,196.99,9326.0,193.9916,194.2578,193.9916,194.2479,9326.0
2024-02-07 14:30:00,196.99,197.37,196.98,197.37,10298.0,194.2479,194.6227,194.2381,194.6227,10298.0
2024-02-07 14:40:00,197.32,197.94,197.32,197.78,19889.0,194.5734,195.1847,194.5734,195.0269,19889.0
2024-02-07 14:50:00,197.77,197.88,197.66,197.76,16455.0,195.0171,195.1256,194.9086,195.0072,16455.0
2024-02-07 15:00:00,197.75,197.87,197.5,197.52,21020.0,194.9974,195.1157,194.7508,194.7706,21020.0
2024-02-07 15:10:00,197.54,197.55,197.24,197.52,29660.0,194.7903,194.8002,194.4945,194.7706,29660.0
2024-02-07 15:20:00,197.52,197.59,197.34,197.53,30387.0,194.7706,194.8396,194.5931,194.7804,30387.0
2024-02-07 15:30:00,197.51,197.61,197.2,197.21,48649.0,194.7607,194.8593,194.455,194.4649,48649.0
2024-02-07 15:40:00,197.18,197.4,197.04,197.18,50532.0,194.4353,194.6522,194.2973,194.4353,50532.0
2024-02-07 15:50:00,197.13,197.2,196.77,197.15,153082.0,194.386,194.455,194.031,194.4057,153082.0
2024-02-08 09:30:00,196.08,197.0,195.17,196.21,69302.0,193.3506,194.2578,192.4533,193.4788,69302.0
2024-02-08 09:40:00,196.03,196.6,196.03,196.41,12233.0,193.3013,193.8634,193.3013,193.676,12233.0
2024-02-08 09:50:00,196.38,196.57,196.15,196.16,12042.0,193.6464,193.8338,193.4196,193.4295,12042.0
2024-02-08 10:00:00,196.25,196.41,195.85,195.9,18613.0,193.5182,193.676,193.1238,193.1731,18613.0
2024-02-08 10:10:00,195.93,195.93,195.17,195.17,10062.0,193.2027,193.2027,192.4533,192.4533,10062.0
2024-02-08 10:20:00,195.25,195.7,195.0,195.03,9669.0,192.5322,192.9759,192.2856,192.3152,9669.0
2024-02-08 10:30:00,195.02,195.58,195.0,195.56,19131.0,192.3054,192.8576,192.2856,192.8379,19131.0
2024-02-08 10:40:00,195.52,195.72,195.38,195.45,17643.0,192.7984,192.9956,192.6604,192.7294,17643.0
2024-02-08 10:50:00,195.46,195.93,195.38,195.87,16702.0,192.7392,193.2027,192.6604,193.1435,16702.0
2024-02-08 11:00:00,195.72,196.18,195.69,196.18,20552.0,192.9956,193.4492,192.966,193.4492,20552.0
2024-02-08 11:10:00,196.15,196.22,195.89,195.99,26549.0,193.4196,193.4887,193.1633,193.2619,26549.0
2024-02-08 11:20:00,195.88,195.91,195.46,195.64,10122.0,193.1534,193.183,192.7392,192.9167,10122.0
2024-02-08 11:30:00,195.59,195.74,195.43,195.6,20328.0,192.8674,193.0153,192.7097,192.8773,20328.0
2024-02-08 11:40:00,195.61,195.61,195.43,195.49,9593.0,192.8872,192.8872,192.7097,192.7688,9593.0
2024-02-08 11:50:00,195.47,195.65,195.34,195.58,17229.0,192.7491,192.9266,192.6209,192.8576,17229.0
2024-02-08 12:00:00,195.59,195.77,195.59,195.74,10435.0,192.8674,193.0449,192.8674,193.0153,10435.0
2024-02-08 12:10:00,195.76,195.89,195.7,195.85,7586.0,193.0351,193.1633,192.9759,193.1238,7586.0
2024-02-08 12:20:00,195.82,195.94,195.79,195.81,9472.0,193.0942,193.2126,193.0647,193.0844,9472.0
2024-02-08 12:30:00,195.75,195.78,195.48,195.61,25605.0,193.0252,193.0548,192.759,192.8872,25605.0
2024-02-08 12:40:00,195.53,195.7,195.49,195.56,12970.0,192.8083,192.9759,192.7688,192.8379,12970.0
2024-02-08 12:50:00,195.6,195.91,195.54,195.83,31674.0,192.8773,193.183,192.8181,193.1041,31674.0
2024-02-08 13:00:00,195.85,196.49,195.84,195.98,18594.0,193.1238,193.7549,193.114,193.252,18594.0
2024-02-08 13:10:00,195.98,196.05,195.72,195.8,12080.0,193.252,193.321,192.9956,193.0745,12080.0
2024-02-08 13:20:00,195.79,196.12,195.77,196.11,12903.0,193.0647,193.3901,193.0449,193.3802,12903.0
2024-02-08 13:30:00,196.07,196.26,196.0,196.16,8785.0,193.3408,193.5281,193.2717,193.4295,8785.0
2024-02-08 13:40:00,196.14,196.18,195.91,195.92,13683.0,193.4098,193.4492,193.183,193.1928,13683.0
2024-02-08 13:50:00,195.88,195.99,195.77,195.81,22703.0,193.1534,193.2619,193.0449,193.0844,22703.0
2024-02-08 14:00:00,195.83,195.96,195.73,195.73,16698.0,193.1041,193.2323,193.0055,193.0055,16698.0
2024-02-08 14:10:00,195.75,195.89,195.68,195.88,26632.0,193.0252,193.1633,192.9562,193.1534,26632.0
2024-02-08 14:20:00,195.8,195.87,195.63,195.64,14553.0,193.0745,193.1435,192.9069,192.9167,14553.0
2024-02-08 14:30:00,195.64,195.78,195.61,195.69,21104.0,192.9167,193.0548,192.8872,192.966,21104.0
2024-02-08 14:40:00,195.69,195.9,195.65,195.86,22750.0,192.966,193.1731,192.9266,193.1337,22750.0
2024-02-08 14:50:00,195.93,196.12,195.88,195.9,11784.0,193.2027,193.3901,193.1534,193.1731,11784.0
2024-02-08 15:00:00,195.94,196.27,195.94,196.06,11371.0,193.2126,193.538,193.2126,193.3309,11371.0
2024-02-08 15:10:00,196.06,196.09,195.61,195.7,25872.0,193.3309,193.3605,192.8872,192.9759,25872.0
2024-02-08 15:20:00,195.7,196.01,195.69,195.9,18224.0,192.9759,193.2816,192.966,193.1731,18224.0
2024-02-08 15:30:00,195.9,195.9,195.59,195.66,38844.0,193.1731,193.1731,192.8674,192.9365,38844.0
2024-02-08 15:40:00,195.68,195.92,195.5,195.76,35919.0,192.9562,193.1928,192.7787,193.0351,35919.0
2024-02-08 15:50:00,195.81,195.88,195.44,195.7,86487.0,193.0844,193.1534,192.7195,192.9759,86487.0
2024-02-09 09:30:00,195.59,197.7,195.59,196.43,72576.0,192.8674,194.9481,192.8674,193.6957,72576.0
2024-02-09 09:40:00,196.44,196.5,195.85,196.36,14093.0,193.7056,193.7648,193.1238,193.6267,14093.0
2024-02-09 09:50:00,196.45,197.36,196.41,197.36,16751.0,193.7155,194.6128,193.676,194.6128,16751.0
2024-02-09 10:00:00,197.48,197.61,197.1,197.3,21800.0,194.7311,194.8593,194.3564,194.5536,21800.0
2024-02-09 10:10:00,197.25,197.52,196.8,196.86,138930.0,194.5043,194.7706,194.0606,194.1198,138930.0
2024-02-09 10:20:00,196.8,197.07,196.62,196.7,76984.0,194.0606,194.3268,193.8831,193.962,76984.0
2024-02-09 10:30:00,196.72,197.0,196.63,196.81,36206.0,193.9817,194.2578,193.893,194.0705,36206.0
2024-02-09 10:40:00,196.81,196.9,196.5,196.71,19691.0,194.0705,194.1592,193.7648,193.9718,19691.0
2024-02-09 10:50:00,196.75,197.05,196.61,196.83,53964.0,194.0113,194.3071,193.8732,194.0902,53964.0
2024-02-09 11:00:00,196.83,197.26,196.78,197.03,19467.0,194.0902,194.5142,194.0409,194.2874,19467.0
2024-02-09 11:10:00,197.03,197.1,196.71,196.86,22413.0,194.2874,194.3564,193.9718,194.1198,22413.0
2024-02-09 11:20:00,196.86,196.92,196.45,196.5,27937.0,194.1198,194.1789,193.7155,193.7648,27937.0
2024-02-09 11:30:00,196.64,196.93,196.62,196.75,11310.0,193.9028,194.1888,193.8831,194.0113,11310.0
2024-02-09 11:40:00,196.83,196.85,196.57,196.75,14531.0,194.0902,194.1099,193.8338,194.0113,14531.0
2024-02-09 11:50:00,196.75,196.86,196.64,196.67,11050.0,194.0113,194.1198,193.9028,193.9324,11050.0
2024-02-09 12:00:00,196.67,196.79,196.58,196.79,22715.0,193.9324,194.0507,193.8437,194.0507,22715.0
2024-02-09 12:10:00,196.72,196.83,196.66,196.69,15262.0,193.9817,194.0902,193.9225,193.9521,15262.0
2024-02-09 12:20:00,196.62,196.72,196.42,196.51,68095.0,193.8831,193.9817,193.6859,193.7746,68095.0
2024-02-09 12:30:00,196.51,196.7,196.43,196.68,29989.0,193.7746,193.962,193.6957,193.9423,29989.0
2024-02-09 12:40:00,196.71,196.9,196.66,196.9,27444.0,193.9718,194.1592,193.9225,194.1592,27444.0
2024-02-09 12:50:00,196.9,197.24,196.79,197.24,10505.0,194.1592,194.4945,194.0507,194.4945,10505.0
2024-02-09 13:00:00,197.23,197.33,196.97,197.08,13412.0,194.4846,194.5832,194.2282,194.3367,13412.0
2024-02-09 13:10:00,197.08,197.28,197.01,197.08,14430.0,194.3367,194.5339,194.2677,194.3367,14430.0
2024-02-09 13:20:00,197.02,197.25,197.02,197.2,10128.0,194.2775,194.5043,194.2775,194.455,10128.0
2024-02-09 13:30:00,197.2,197.38,197.0,197.2,20454.0,194.455,194.6325,194.2578,194.455,20454.0
2024-02-09 13:40:00,197.2,197.25,196.84,197.04,20210.0,194.455,194.5043,194.1,194.2973,20210.0
2024-02-09 13:50:00,197.03,197.46,196.88,197.46,20279.0,194.2874,194.7114,194.1395,194.7114,20279.0
2024-02-09 14:00:00,197.44,197.76,197.41,197.44,27311.0,194.6917,195.0072,194.6621,194.6917,27311.0
2024-02-09 14:10:00,197.44,197.76,197.43,197.71,20909.0,194.6917,195.0072,194.6818,194.9579,20909.0
2024-02-09 14:20:00,197.71,197.91,197.71,197.83,18253.0,194.9579,195.1551,194.9579,195.0763,18253.0
2024-02-09 14:30:00,197.84,198.22,197.84,198.17,24818.0,195.0861,195.4608,195.0861,195.4115,24818.0
2024-02-09 14:40:00,198.18,198.18,197.84,197.88,34663.0,195.4214,195.4214,195.0861,195.1256,34663.0
2024-02-09 14:50:00,197.88,197.9,197.7,197.88,21433.0,195.1256,195.1453,194.9481,195.1256,21433.0
2024-02-09 15:00:00,197.86,197.89,197.67,197.89,18109.0,195.1058,195.1354,194.9185,195.1354,18109.0
2024-02-09 15:10:00,197.88,197.94,197.76,197.88,18305.0,195.1256,195.1847,195.0072,195.1256,18305.0
2024-02-09 15:20:00,197.88,198.08,197.74,197.86,20856.0,195.1256,195.3228,194.9875,195.1058,20856.0
2024-02-09 15:30:00,197.88,197.95,197.73,197.87,24452.0,195.1256,195.1946,194.9776,195.1157,24452.0
2024-02-09 15:40:00,197.87,198.0,197.69,197.95,32426.0,195.1157,195.2439,194.9382,195.1946,32426.0
2024-02-09 15:50:00,197.92,197.97,197.25,197.29,152875.0,195.165,195.2143,194.5043,194.5438,152875.0
2024-02-12 09:30:00,197.74,199.14,197.46,199.14,73329.0,194.9875,196.368,194.7114,196.368,73329.0
2024-02-12 09:40:00,199.04,199.46,198.7,199.09,43182.0,196.2694,196.6836,195.9341,196.3187,43182.0
2024-02-12 09:50:00,199.21,199.62,198.43,198.75,31352.0,196.437,196.8413,195.6679,195.9834,31352.0
2024-02-12 10:00:00,198.67,198.67,197.01,197.66,40993.0,195.9046,195.9046,194.2677,194.9086,40993.0
2024-02-12 10:10:00,197.59,198.44,197.41,198.26,30991.0,194.8396,195.6778,194.6621,195.5003,30991.0
2024-02-12 10:20:00,198.25,198.67,197.93,198.18,44059.0,195.4904,195.9046,195.1749,195.4214,44059.0
2024-02-12 10:30:00,198.17,198.3,197.66,197.73,23010.0,195.4115,195.5397,194.9086,194.9776,23010.0
2024-02-12 10:40:00,197.77,198.15,197.62,197.86,20113.0,195.0171,195.3918,194.8692,195.1058,20113.0
2024-02-12 10:50:00,197.74,198.02,197.59,197.89,22431.0,194.9875,195.2636,194.8396,195.1354,22431.0
2024-02-12 11:00:00,197.91,198.32,197.86,198.12,29606.0,195.1551,195.5594,195.1058,195.3622,29606.0
2024-02-12 11:10:00,198.13,198.13,197.5,197.5,27789.0,195.3721,195.3721,194.7508,194.7508,27789.0
2024-02-12 11:20:00,197.62,197.66,197.29,197.34,17884.0,194.8692,194.9086,194.5438,194.5931,17884.0
2024-02-12 11:30:00,197.43,197.6,197.3,197.42,17906.0,194.6818,194.8495,194.5536,194.672,17906.0
2024-02-12 11:40:00,197.44,197.45,197.11,197.2,13215.0,194.6917,194.7015,194.3663,194.455,13215.0
2024-02-12 11:50:00,197.2,197.5,197.12,197.5,25160.0,194.455,194.7508,194.3761,194.7508,25160.0
2024-02-12 12:00:00,197.52,197.91,197.51,197.88,28903.0,194.7706,195.1551,194.7607,195.1256,28903.0
2024-02-12 12:10:00,197.87,197.95,197.71,197.89,29640.0,195.1157,195.1946,194.9579,195.1354,29640.0
2024-02-12 12:20:00,197.92,197.95,197.56,197.87,18164.0,195.165,195.1946,194.81,195.1157,18164.0
2024-02-12 12:30:00,197.84,197.91,197.5,197.55,11321.0,195.0861,195.1551,194.7508,194.8002,11321.0
2024-02-12 12:40:00,197.56,198.01,197.48,197.96,34211.0,194.81,195.2537,194.7311,195.2044,34211.0
2024-02-12 12:50:00,197.9,198.1,197.7,198.1,17562.0,195.1453,195.3425,194.9481,195.3425,17562.0
2024-02-12 13:00:00,198.08,198.56,198.05,198.51,18581.0,195.3228,195.7961,195.2932,195.7468,18581.0
2024-02-12 13:10:00,198.51,198.7,198.51,198.64,16223.0,195.7468,195.9341,195.7468,195.875,16223.0
2024-02-12 13:20:00,198.66,198.67,198.21,198.21,15559.0,195.8947,195.9046,195.451,195.451,15559.0
2024-02-12 13:30:00,198.22,198.31,198.0,198.0,14778.0,195.4608,195.5496,195.2439,195.2439,14778.0
2024-02-12 13:40:00,197.88,197.96,197.65,197.89,15018.0,195.1256,195.2044,194.8988,195.1354,15018.0
2024-02-12 13:50:00,197.82,198.14,197.8,197.97,17007.0,195.0664,195.3819,195.0467,195.2143,17007.0
2024-02-12 14:00:00,197.91,198.2,197.9,197.94,19788.0,195.1551,195.4411,195.1453,195.1847,19788.0
2024-02-12 14:10:00,197.99,198.06,197.54,197.54,21370.0,195.234,195.3031,194.7903,194.7903,21370.0
2024-02-12 14:20:00,197.55,198.0,197.49,197.61,30231.0,194.8002,195.2439,194.741,194.8593,30231.0
2024-02-12 14:30:00,197.56,197.82,197.5,197.62,14719.0,194.81,195.0664,194.7508,194.8692,14719.0
2024-02-12 14:40:00,197.63,197.63,197.22,197.23,27914.0,194.879,194.879,194.4747,194.4846,27914.0
2024-02-12 14:50:00,197.2,197.23,197.0,197.11,44473.0,194.455,194.4846,194.2578,194.3663,44473.0
2024-02-12 15:00:00,197.15,197.18,196.86,196.99,48474.0,194.4057,194.4353,194.1198,194.2479,48474.0
2024-02-12 15:10:00,196.95,197.03,196.87,196.92,44451.0,194.2085,194.2874,194.1296,194.1789,44451.0
2024-02-12 15:20:00,196.91,196.98,196.53,196.6,51637.0,194.1691,194.2381,193.7943,193.8634,51637.0
2024-02-12 15:30:00,196.62,196.99,196.58,196.96,56844.0,193.8831,194.2479,193.8437,194.2184,56844.0
2024-02-12 15:40:00,196.94,197.56,196.93,197.22,54472.0,194.1986,194.81,194.1888,194.4747,54472.0
2024-02-12 15:50:00,197.21,197.26,196.44,196.94,247063.0,194.4649,194.5142,193.7056,194.1986,247063.0
2024-02-13 09:30:00,186.6,190.61,186.11,189.2,229268.0,184.0026,187.9568,183.5194,186.5664,229268.0
2024-02-13 09:40:00,189.0,189.5,185.42,186.36,150955.0,186.3692,186.8622,182.839,183.7659,150955.0
2024-02-13 09:50:00,186.36,188.1,185.73,188.0,119734.0,183.7659,185.4817,183.1447,185.3831,119734.0
2024-02-13 10:00:00,188.19,188.51,187.13,187.66,72924.0,185.5704,185.886,184.5252,185.0478,72924.0
2024-02-13 10:10:00,187.67,187.83,186.03,186.19,89487.0,185.0577,185.2155,183.4405,183.5983,89487.0
2024-02-13 10:20:00,186.19,188.06,186.07,188.05,55510.0,183.5983,185.4422,183.48,185.4324,55510.0
2024-02-13 10:30:00,187.91,188.14,187.13,187.39,87510.0,185.2943,185.5211,184.5252,184.7816,87510.0
2024-02-13 10:40:00,187.52,187.6,186.76,187.03,47283.0,184.9098,184.9887,184.1603,184.4266,47283.0
2024-02-13 10:50:00,186.98,187.65,186.83,186.87,53761.0,184.3773,185.038,184.2294,184.2688,53761.0
2024-02-13 11:00:00,186.99,187.44,186.51,187.27,46104.0,184.3871,184.8309,183.9138,184.6632,46104.0
2024-02-13 11:10:00,187.28,188.22,187.26,188.11,37785.0,184.6731,185.6,184.6534,185.4916,37785.0
2024-02-13 11:20:00,188.06,188.71,187.93,187.99,27090.0,185.4422,186.0832,185.3141,185.3732,27090.0
2024-02-13 11:30:00,188.02,188.34,187.61,188.27,51103.0,185.4028,185.7184,184.9985,185.6493,51103.0
2024-02-13 11:40:00,188.3,188.85,188.12,188.35,62301.0,185.6789,186.2213,185.5014,185.7282,62301.0
2024-02-13 11:50:00,188.33,188.38,187.91,188.08,28452.0,185.7085,185.7578,185.2943,185.462,28452.0
2024-02-13 12:00:00,188.05,188.32,187.92,188.16,28587.0,185.4324,185.6986,185.3042,185.5409,28587.0
2024-02-13 12:10:00,188.11,188.16,187.11,187.11,22451.0,185.4916,185.5409,184.5055,184.5055,22451.0
2024-02-13 12:20:00,187.14,187.4,186.38,186.45,35009.0,184.5351,184.7914,183.7856,183.8547,35009.0
2024-02-13 12:30:00,186.45,187.19,186.45,186.87,39932.0,183.8547,184.5844,183.8547,184.2688,39932.0
2024-02-13 12:40:00,186.83,186.92,186.4,186.5,24381.0,184.2294,184.3181,183.8054,183.904,24381.0
2024-02-13 12:50:00,186.5,186.58,186.06,186.34,29503.0,183.904,183.9829,183.4701,183.7462,29503.0
2024-02-13 13:00:00,186.31,186.5,185.11,185.18,26307.0,183.7166,183.904,182.5333,182.6023,26307.0
2024-02-13 13:10:00,185.18,185.56,185.13,185.26,23083.0,182.6023,182.977,182.553,182.6812,23083.0
2024-02-13 13:20:00,185.33,185.33,184.89,185.17,23777.0,182.7503,182.7503,182.3164,182.5925,23777.0
2024-02-13 13:30:00,185.23,185.3,184.78,184.78,21769.0,182.6516,182.7207,182.2079,182.2079,21769.0
2024-02-13 13:40:00,184.81,185.31,184.79,185.15,27325.0,182.2375,182.7305,182.2178,182.5728,27325.0
2024-02-13 13:50:00,185.14,185.24,184.94,185.09,29259.0,182.5629,182.6615,182.3657,182.5136,29259.0
2024-02-13 14:00:00,185.09,185.1,184.62,184.64,37422.0,182.5136,182.5235,182.0501,182.0699,37422.0
2024-02-13 14:10:00,184.69,184.69,184.13,184.34,29399.0,182.1192,182.1192,181.567,181.774,29399.0
2024-02-13 14:20:00,184.34,184.47,183.28,183.44,53933.0,181.774,181.9022,180.7288,180.8866,53933.0
2024-02-13 14:30:00,183.44,183.56,183.02,183.19,96704.0,180.8866,181.0049,180.4724,180.64,96704.0
2024-02-13 14:40:00,183.28,183.94,183.15,183.23,37834.0,180.7288,181.3796,180.6006,180.6795,37834.0
2024-02-13 14:50:00,183.25,183.66,183.11,183.29,38089.0,180.6992,181.1035,180.5612,180.7386,38089.0
2024-02-13 15:00:00,183.36,183.45,182.64,182.65,64328.0,180.8077,180.8964,180.0977,180.1076,64328.0
2024-02-13 15:10:00,182.65,182.82,182.07,182.28,63306.0,180.1076,180.2752,179.5356,179.7427,63306.0
2024-02-13 15:20:00,182.28,183.43,182.22,183.12,57777.0,179.7427,180.8767,179.6835,180.571,57777.0
2024-02-13 15:30:00,183.12,183.5,183.0,183.11,48787.0,180.571,180.9457,180.4527,180.5612,48787.0
2024-02-13 15:40:00,183.05,183.34,182.9,183.34,86455.0,180.502,180.788,180.3541,180.788,86455.0
2024-02-13 15:50:00,183.31,183.74,183.0,183.57,213739.0,180.7584,181.1824,180.4527,181.0147,213739.0
2024-02-14 09:30:00,185.19,186.49,184.23,184.81,101835.0,182.6122,183.8941,181.6656,182.2375,101835.0
2024-02-14 09:40:00,184.74,185.69,184.59,185.56,56362.0,182.1685,183.1052,182.0206,182.977,56362.0
2024-02-14 09:50:00,185.66,186.22,184.98,185.18,36723.0,183.0757,183.6279,182.4051,182.6023,36723.0
2024-02-14 10:00:00,185.18,185.49,183.83,183.83,51946.0,182.6023,182.908,181.2711,181.2711,51946.0
2024-02-14 10:10:00,183.89,184.56,183.86,184.12,47019.0,181.3303,181.991,181.3007,181.5571,47019.0
2024-02-14 10:20:00,184.12,184.59,184.09,184.34,56186.0,181.5571,182.0206,181.5275,181.774,56186.0
2024-02-14 10:30:00,184.3,184.35,183.43,183.43,34191.0,181.7346,181.7839,180.8767,180.8767,34191.0
2024-02-14 10:40:00,183.41,183.52,182.62,183.47,59841.0,180.857,180.9654,180.078,180.9161,59841.0
2024-02-14 10:50:00,183.53,183.54,182.28,182.44,28019.0,180.9753,180.9852,179.7427,179.9005,28019.0
2024-02-14 11:00:00,182.45,183.35,182.1,183.19,33746.0,179.9103,180.7978,179.5652,180.64,33746.0
2024-02-14 11:10:00,183.15,183.78,182.98,183.74,41303.0,180.6006,181.2218,180.433,181.1824,41303.0
2024-02-14 11:20:00,183.74,183.91,183.22,183.33,46026.0,181.1824,181.35,180.6696,180.7781,46026.0
2024-02-14 11:30:00,183.31,183.51,183.13,183.17,24088.0,180.7584,180.9556,180.5809,180.6203,24088.0
2024-02-14 11:40:00,183.2,183.28,182.84,182.84,22098.0,180.6499,180.7288,180.2949,180.2949,22098.0
2024-02-14 11:50:00,182.84,183.06,182.77,182.81,18839.0,180.2949,180.5118,180.2259,180.2653,18839.0
2024-02-14 12:00:00,182.81,183.24,182.65,183.11,18450.0,180.2653,180.6893,180.1076,180.5612,18450.0
2024-02-14 12:10:00,183.05,183.29,182.96,183.21,17105.0,180.502,180.7386,180.4132,180.6598,17105.0
2024-02-14 12:20:00,183.22,183.36,183.13,183.31,16085.0,180.6696,180.8077,180.5809,180.7584,16085.0
2024-02-14 12:30:00,183.37,183.4,183.13,183.36,12657.0,180.8175,180.8471,180.5809,180.8077,12657.0
2024-02-14 12:40:00,183.4,183.53,183.37,183.53,11416.0,180.8471,180.9753,180.8175,180.9753,11416.0
2024-02-14 12:50:00,183.53,183.55,183.41,183.49,12591.0,180.9753,180.995,180.857,180.9359,12591.0
2024-02-14 13:00:00,183.52,183.9,183.5,183.73,12514.0,180.9654,181.3402,180.9457,181.1725,12514.0
2024-02-14 13:10:00,183.72,183.98,183.56,183.98,14554.0,181.1627,181.419,181.0049,181.419,14554.0
2024-02-14 13:20:00,184.03,184.21,183.96,184.04,11202.0,181.4683,181.6458,181.3993,181.4782,11202.0
2024-02-14 13:30:00,184.07,184.73,184.01,184.64,15902.0,181.5078,182.1586,181.4486,182.0699,15902.0
2024-02-14 13:40:00,184.68,184.87,184.5,184.5,20681.0,182.1093,182.2967,181.9318,181.9318,20681.0
2024-02-14 13:50:00,184.53,184.53,183.93,183.98,20253.0,181.9614,181.9614,181.3697,181.419,20253.0
2024-02-14 14:00:00,183.99,183.99,182.94,182.94,16338.0,181.4289,181.4289,180.3935,180.3935,16338.0
2024-02-14 14:10:00,183.0,183.48,183.0,183.19,20272.0,180.4527,180.926,180.4527,180.64,20272.0
2024-02-14 14:20:00,183.19,183.86,183.19,183.81,29947.0,180.64,181.3007,180.64,181.2514,29947.0
2024-02-14 14:30:00,183.79,183.84,183.63,183.65,22710.0,181.2317,181.281,181.0739,181.0936,22710.0
2024-02-14 14:40:00,183.57,183.82,183.54,183.7,25479.0,181.0147,181.2613,180.9852,181.1429,25479.0
2024-02-14 14:50:00,183.67,183.79,183.45,183.77,27110.0,181.1134,181.2317,180.8964,181.212,27110.0
2024-02-14 15:00:00,183.75,183.83,183.55,183.73,36182.0,181.1922,181.2711,180.995,181.1725,36182.0
2024-02-14 15:10:00,183.76,184.21,183.72,184.06,43118.0,181.2021,181.6458,181.1627,181.4979,43118.0
2024-02-14 15:20:00,184.06,184.16,183.87,184.11,48484.0,181.4979,181.5965,181.3106,181.5472,48484.0
2024-02-14 15:30:00,184.09,184.09,183.61,184.08,107463.0,181.5275,181.5275,181.0542,181.5177,107463.0
2024-02-14 15:40:00,184.09,184.3,183.7,183.79,55876.0,181.5275,181.7346,181.1429,181.2317,55876.0
2024-02-14 15:50:00,183.83,184.18,183.76,183.94,142227.0,181.2711,181.6163,181.2021,181.3796,142227.0
2024-02-15 09:30:00,183.86,186.41,183.86,185.78,68013.0,181.3007,183.8152,181.3007,183.194,68013.0
2024-02-15 09:40:00,186.0,187.96,185.16,187.56,82687.0,183.4109,185.3436,182.5826,184.9492,82687.0
2024-02-15 09:50:00,187.61,190.34,187.53,188.98,124501.0,184.9985,187.6905,184.9196,186.3494,124501.0
2024-02-15 10:00:00,188.77,190.1,188.77,189.35,84859.0,186.1424,187.4539,186.1424,186.7143,84859.0
2024-02-15 10:10:00,189.34,189.37,188.36,188.77,25290.0,186.7044,186.734,185.7381,186.1424,25290.0
2024-02-15 10:20:00,188.68,188.78,187.79,187.81,45713.0,186.0536,186.1522,185.176,185.1957,45713.0
2024-02-15 10:30:00,187.91,188.32,187.18,188.28,50852.0,185.2943,185.6986,184.5745,185.6592,50852.0
2024-02-15 10:40:00,188.33,188.71,188.07,188.15,28844.0,185.7085,186.0832,185.4521,185.531,28844.0
2024-02-15 10:50:00,188.02,189.05,187.87,188.53,46832.0,185.4028,186.4185,185.2549,185.9057,46832.0
2024-02-15 11:00:00,188.49,188.9,188.07,188.24,33196.0,185.8663,186.2706,185.4521,185.6197,33196.0
2024-02-15 11:10:00,188.28,188.89,188.25,188.66,35992.0,185.6592,186.2607,185.6296,186.0339,35992.0
2024-02-15 11:20:00,188.59,188.71,188.15,188.43,38585.0,185.9649,186.0832,185.531,185.8071,38585.0
2024-02-15 11:30:00,188.43,188.48,187.76,187.94,33833.0,185.8071,185.8564,185.1464,185.3239,33833.0
2024-02-15 11:40:00,187.99,188.13,187.52,187.67,27915.0,185.3732,185.5113,184.9098,185.0577,27915.0
2024-02-15 11:50:00,187.67,187.82,187.46,187.75,29565.0,185.0577,185.2056,184.8506,185.1366,29565.0
2024-02-15 12:00:00,187.7,188.0,187.67,187.95,19961.0,185.0873,185.3831,185.0577,185.3338,19961.0
2024-02-15 12:10:00,187.95,188.83,187.94,188.79,26254.0,185.3338,186.2015,185.3239,186.1621,26254.0
2024-02-15 12:20:00,188.79,188.97,188.56,188.92,21160.0,186.1621,186.3396,185.9353,186.2903,21160.0
2024-02-15 12:30:00,188.89,188.97,188.5,188.59,37318.0,186.2607,186.3396,185.8761,185.9649,37318.0
2024-02-15 12:40:00,188.54,189.07,188.48,189.02,30396.0,185.9156,186.4382,185.8564,186.3889,30396.0
2024-02-15 12:50:00,189.06,189.15,188.89,188.97,20607.0,186.4283,186.5171,186.2607,186.3396,20607.0
2024-02-15 13:00:00,188.96,189.11,188.69,188.97,18391.0,186.3297,186.4776,186.0635,186.3396,18391.0
2024-02-15 13:10:00,189.03,189.56,188.99,189.51,24258.0,186.3987,186.9214,186.3593,186.8721,24258.0
2024-02-15 13:20:00,189.49,189.76,189.29,189.69,16448.0,186.8523,187.1186,186.6551,187.0496,16448.0
2024-02-15 13:30:00,189.71,189.97,189.68,189.87,25554.0,187.0693,187.3257,187.0397,187.2271,25554.0
2024-02-15 13:40:00,189.9,190.03,189.44,189.54,24192.0,187.2566,187.3848,186.803,186.9016,24192.0
2024-02-15 13:50:00,189.5,189.82,189.5,189.71,20095.0,186.8622,187.1778,186.8622,187.0693,20095.0
2024-02-15 14:00:00,189.69,189.86,189.26,189.34,24688.0,187.0496,187.2172,186.6255,186.7044,24688.0
2024-02-15 14:10:00,189.36,189.6,189.16,189.55,20354.0,186.7242,186.9608,186.5269,186.9115,20354.0
2024-02-15 14:20:00,189.49,189.75,189.42,189.73,19763.0,186.8523,187.1087,186.7833,187.089,19763.0
2024-02-15 14:30:00,189.66,189.68,189.36,189.51,19502.0,187.02,187.0397,186.7242,186.8721,19502.0
2024-02-15 14:40:00,189.48,190.01,189.42,190.0,22487.0,186.8425,187.3651,186.7833,187.3552,22487.0
2024-02-15 14:50:00,190.01,190.08,189.83,189.9,29599.0,187.3651,187.4341,187.1876,187.2566,29599.0
2024-02-15 15:00:00,189.9,189.9,189.34,189.53,33203.0,187.2566,187.2566,186.7044,186.8918,33203.0
2024-02-15 15:10:00,189.55,190.02,189.55,189.76,35396.0,186.9115,187.375,186.9115,187.1186,35396.0
2024-02-15 15:20:00,189.76,189.94,189.3,189.31,52854.0,187.1186,187.2961,186.665,186.6749,52854.0
2024-02-15 15:30:00,189.27,190.0,189.24,189.96,67578.0,186.6354,187.3552,186.6058,187.3158,67578.0
2024-02-15 15:40:00,189.97,190.05,189.59,189.65,63875.0,187.3257,187.4045,186.951,187.0101,63875.0
2024-02-15 15:50:00,189.62,189.99,189.42,189.65,222372.0,186.9805,187.3454,186.7833,187.0101,222372.0
2024-02-16 09:30:00,189.4,190.23,189.13,189.18,91136.0,186.7636,187.582,186.4974,186.5467,91136.0
2024-02-16 09:40:00,189.3,189.53,188.14,188.24,21040.0,186.665,186.8918,185.5211,185.6197,21040.0
2024-02-16 09:50:00,188.13,188.94,188.02,188.03,17791.0,185.5113,186.31,185.4028,185.4127,17791.0
2024-02-16 10:00:00,188.09,188.89,187.93,188.81,47367.0,185.4718,186.2607,185.3141,186.1818,47367.0
2024-02-16 10:10:00,188.83,189.28,188.72,189.01,35750.0,186.2015,186.6453,186.0931,186.379,35750.0
2024-02-16 10:20:00,188.96,189.58,188.8,189.42,46458.0,186.3297,186.9411,186.1719,186.7833,46458.0
2024-02-16 10:30:00,189.34,189.34,188.93,188.97,24382.0,186.7044,186.7044,186.3001,186.3396,24382.0
2024-02-16 10:40:00,188.86,189.31,188.72,189.22,20297.0,186.2311,186.6749,186.0931,186.5861,20297.0
2024-02-16 10:50:00,189.23,189.23,188.83,188.95,13640.0,186.596,186.596,186.2015,186.3199,13640.0
2024-02-16 11:00:00,189.01,189.11,188.93,189.08,13983.0,186.379,186.4776,186.3001,186.4481,13983.0
2024-02-16 11:10:00,189.09,189.21,188.93,189.16,16696.0,186.4579,186.5762,186.3001,186.5269,16696.0
2024-02-16 11:20:00,189.2,189.49,189.15,189.36,28780.0,186.5664,186.8523,186.5171,186.7242,28780.0
2024-02-16 11:30:00,189.39,189.79,189.28,189.72,34956.0,186.7537,187.1482,186.6453,187.0791,34956.0
2024-02-16 11:40:00,189.72,190.14,189.71,190.14,13889.0,187.0791,187.4933,187.0693,187.4933,13889.0
2024-02-16 11:50:00,190.12,190.31,189.99,190.23,24595.0,187.4736,187.6609,187.3454,187.582,24595.0
2024-02-16 12:00:00,190.2,190.35,189.77,189.91,22752.0,187.5525,187.7004,187.1284,187.2665,22752.0
2024-02-16 12:10:00,189.9,190.12,189.84,189.9,14076.0,187.2566,187.4736,187.1975,187.2566,14076.0
2024-02-16 12:20:00,189.87,190.05,189.8,190.05,26796.0,187.2271,187.4045,187.158,187.4045,26796.0
2024-02-16 12:30:00,190.05,190.07,189.9,189.97,15899.0,187.4045,187.4243,187.2566,187.3257,15899.0
2024-02-16 12:40:00,189.96,190.13,189.87,190.09,30120.0,187.3158,187.4834,187.2271,187.444,30120.0
2024-02-16 12:50:00,190.06,190.1,189.84,189.84,19856.0,187.4144,187.4539,187.1975,187.1975,19856.0
2024-02-16 13:00:00,189.84,189.85,189.58,189.78,11486.0,187.1975,187.2073,186.9411,187.1383,11486.0
2024-02-16 13:10:00,189.91,189.98,189.61,189.86,13810.0,187.2665,187.3355,186.9707,187.2172,13810.0
2024-02-16 13:20:00,189.91,190.25,189.83,189.95,21725.0,187.2665,187.6018,187.1876,187.3059,21725.0
2024-02-16 13:30:00,189.96,190.17,189.9,190.06,23518.0,187.3158,187.5229,187.2566,187.4144,23518.0
2024-02-16 13:40:00,190.05,190.17,189.88,189.88,11400.0,187.4045,187.5229,187.2369,187.2369,11400.0
2024-02-16 13:50:00,189.93,189.97,189.66,189.77,22237.0,187.2862,187.3257,187.02,187.1284,22237.0
2024-02-16 14:00:00,189.74,189.77,189.56,189.63,24915.0,187.0989,187.1284,186.9214,186.9904,24915.0
2024-02-16 14:10:00,189.73,189.74,189.46,189.56,15826.0,187.089,187.0989,186.8228,186.9214,15826.0
2024-02-16 14:20:00,189.56,189.72,189.5,189.6,25519.0,186.9214,187.0791,186.8622,186.9608,25519.0
2024-02-16 14:30:00,189.59,189.67,189.41,189.67,14587.0,186.951,187.0298,186.7735,187.0298,14587.0
2024-02-16 14:40:00,189.61,189.81,189.1,189.27,21464.0,186.9707,187.1679,186.4678,186.6354,21464.0
2024-02-16 14:50:00,189.21,189.35,188.97,189.03,17304.0,186.5762,186.7143,186.3396,186.3987,17304.0
2024-02-16 15:00:00,188.99,189.16,188.79,189.14,21994.0,186.3593,186.5269,186.1621,186.5072,21994.0
2024-02-16 15:10:00,189.12,189.12,188.75,188.75,22772.0,186.4875,186.4875,186.1226,186.1226,22772.0
2024-02-16 15:20:00,188.81,188.85,188.5,188.81,22102.0,186.1818,186.2213,185.8761,186.1818,22102.0
2024-02-16 15:30:00,188.86,189.09,188.86,188.97,33369.0,186.2311,186.4579,186.2311,186.3396,33369.0
2024-02-16 15:40:00,188.93,189.1,188.72,188.75,46330.0,186.3001,186.4678,186.0931,186.1226,46330.0
2024-02-16 15:50:00,188.71,188.93,188.33,188.37,184028.0,186.0832,186.3001,185.7085,185.7479,184028.0
2024-02-20 09:30:00,187.3,187.58,186.77,186.8,76697.0,184.6928,184.9689,184.1702,184.1998,76697.0
2024-02-20 09:40:00,186.94,187.47,186.56,187.09,21701.0,184.3378,184.8605,183.9631,184.4858,21701.0
2024-02-20 09:50:00,187.09,188.29,187.08,187.88,34893.0,184.4858,185.669,184.4759,185.2648,34893.0
2024-02-20 10:00:00,187.92,188.02,187.36,187.6,29142.0,185.3042,185.4028,184.752,184.9887,29142.0
2024-02-20 10:10:00,187.67,187.83,187.4,187.67,17298.0,185.0577,185.2155,184.7914,185.0577,17298.0
2024-02-20 10:20:00,187.66,188.11,187.27,188.11,33418.0,185.0478,185.4916,184.6632,185.4916,33418.0
2024-02-20 10:30:00,188.06,188.29,187.83,188.26,20885.0,185.4422,185.669,185.2155,185.6395,20885.0
2024-02-20 10:40:00,188.21,189.32,188.2,189.01,27269.0,185.5902,186.6847,185.5803,186.379,27269.0
2024-02-20 10:50:00,189.0,189.23,188.69,189.17,37927.0,186.3692,186.596,186.0635,186.5368,37927.0
2024-02-20 11:00:00,189.2,189.41,188.82,188.83,32845.0,186.5664,186.7735,186.1917,186.2015,32845.0
2024-02-20 11:10:00,188.81,188.81,188.3,188.74,17097.0,186.1818,186.1818,185.6789,186.1128,17097.0
2024-02-20 11:20:00,188.69,189.2,188.61,188.99,33584.0,186.0635,186.5664,185.9846,186.3593,33584.0
2024-02-20 11:30:00,189.01,189.2,188.93,188.94,22925.0,186.379,186.5664,186.3001,186.31,22925.0
2024-02-20 11:40:00,188.98,189.2,188.83,189.06,25056.0,186.3494,186.5664,186.2015,186.4283,25056.0
2024-02-20 11:50:00,189.06,189.13,188.72,188.75,19668.0,186.4283,186.4974,186.0931,186.1226,19668.0
2024-02-20 12:00:00,188.77,188.77,188.31,188.6,16353.0,186.1424,186.1424,185.6888,185.9747,16353.0
2024-02-20 12:10:00,188.6,188.6,188.19,188.2,24809.0,185.9747,185.9747,185.5704,185.5803,24809.0
2024-02-20 12:20:00,188.16,188.48,188.01,188.28,20586.0,185.5409,185.8564,185.3929,185.6592,20586.0
2024-02-20 12:30:00,188.21,188.56,188.08,188.27,17057.0,185.5902,185.9353,185.462,185.6493,17057.0
2024-02-20 12:40:00,188.22,188.81,188.21,188.56,22505.0,185.6,186.1818,185.5902,185.9353,22505.0
2024-02-20 12:50:00,188.56,188.77,188.48,188.64,20446.0,185.9353,186.1424,185.8564,186.0142,20446.0
2024-02-20 13:00:00,188.62,188.75,188.46,188.64,15542.0,185.9945,186.1226,185.8367,186.0142,15542.0
2024-02-20 13:10:00,188.68,188.68,188.11,188.3,13675.0,186.0536,186.0536,185.4916,185.6789,13675.0
2024-02-20 13:20:00,188.28,188.39,187.91,187.94,12068.0,185.6592,185.7677,185.2943,185.3239,12068.0
2024-02-20 13:30:00,187.94,188.1,187.79,187.91,18008.0,185.3239,185.4817,185.176,185.2943,18008.0
2024-02-20 13:40:00,187.91,188.05,187.78,187.79,19809.0,185.2943,185.4324,185.1661,185.176,19809.0
2024-02-20 13:50:00,187.83,187.87,187.59,187.59,21270.0,185.2155,185.2549,184.9788,184.9788,21270.0
2024-02-20 14:00:00,187.62,187.64,187.07,187.11,31996.0,185.0084,185.0281,184.466,184.5055,31996.0
2024-02-20 14:10:00,187.12,187.44,186.76,187.44,36493.0,184.5153,184.8309,184.1603,184.8309,36493.0
2024-02-20 14:20:00,187.5,187.58,187.35,187.56,35249.0,184.89,184.9689,184.7421,184.9492,35249.0
2024-02-20 14:30:00,187.55,187.57,187.11,187.15,26634.0,184.9393,184.9591,184.5055,184.5449,26634.0
2024-02-20 14:40:00,187.14,187.64,186.89,187.59,64912.0,184.5351,185.0281,184.2885,184.9788,64912.0
2024-02-20 14:50:00,187.59,187.66,186.91,187.09,48720.0,184.9788,185.0478,184.3083,184.4858,48720.0
2024-02-20 15:00:00,187.1,187.17,186.95,187.0,49207.0,184.4956,184.5646,184.3477,184.397,49207.0
2024-02-20 15:10:00,186.98,187.07,186.85,186.9,33150.0,184.3773,184.466,184.2491,184.2984,33150.0
2024-02-20 15:20:00,186.93,187.09,186.8,186.9,24302.0,184.328,184.4858,184.1998,184.2984,24302.0
2024-02-20 15:30:00,186.9,186.9,186.24,186.44,41612.0,184.2984,184.2984,183.6476,183.8448,41612.0
2024-02-20 15:40:00,186.42,186.67,186.29,186.56,75936.0,183.8251,184.0716,183.6969,183.9631,75936.0
2024-02-20 15:50:00,186.56,186.93,186.27,186.62,276439.0,183.9631,184.328,183.6772,184.0223,276439.0
2024-02-21 09:30:00,186.66,188.7,186.66,188.58,69559.0,184.0617,186.0733,184.0617,185.955,69559.0
2024-02-21 09:40:00,188.51,188.61,188.03,188.46,27392.0,185.886,185.9846,185.4127,185.8367,27392.0
2024-02-21 09:50:00,188.44,188.66,187.85,187.86,37254.0,185.817,186.0339,185.2352,185.245,37254.0
2024-02-21 10:00:00,187.72,188.62,187.72,188.27,76545.0,185.107,185.9945,185.107,185.6493,76545.0
2024-02-21 10:10:00,188.27,188.43,187.84,187.93,45218.0,185.6493,185.8071,185.2253,185.3141,45218.0
2024-02-21 10:20:00,187.94,188.02,187.66,187.68,30845.0,185.3239,185.4028,185.0478,185.0675,30845.0
2024-02-21 10:30:00,187.67,187.7,187.15,187.2,43553.0,185.0577,185.0873,184.5449,184.5942,43553.0
2024-02-21 10:40:00,187.34,188.03,187.34,187.85,27004.0,184.7323,185.4127,184.7323,185.2352,27004.0
2024-02-21 10:50:00,187.85,187.92,187.59,187.73,30573.0,185.2352,185.3042,184.9788,185.1168,30573.0
2024-02-21 11:00:00,187.73,188.04,187.72,187.98,52080.0,185.1168,185.4225,185.107,185.3634,52080.0
2024-02-21 11:10:00,187.98,188.43,187.75,188.37,154941.0,185.3634,185.8071,185.1366,185.7479,154941.0
2024-02-21 11:20:00,188.37,188.52,187.81,187.82,41945.0,185.7479,185.8958,185.1957,185.2056,41945.0
2024-02-21 11:30:00,187.85,188.06,187.79,188.04,36502.0,185.2352,185.4422,185.176,185.4225,36502.0
2024-02-21 11:40:00,188.0,188.04,187.83,187.89,22206.0,185.3831,185.4225,185.2155,185.2746,22206.0
2024-02-21 11:50:00,187.93,188.65,187.64,188.49,372944.0,185.3141,186.024,185.0281,185.8663,372944.0
2024-02-21 12:00:00,188.54,188.72,187.75,187.99,152734.0,185.9156,186.0931,185.1366,185.3732,152734.0
2024-02-21 12:10:00,187.94,188.11,187.79,187.91,27503.0,185.3239,185.4916,185.176,185.2943,27503.0
2024-02-21 12:20:00,187.81,188.05,187.55,187.87,23736.0,185.1957,185.4324,184.9393,185.2549,23736.0
2024-02-21 12:30:00,187.83,187.9,187.66,187.86,26442.0,185.2155,185.2845,185.0478,185.245,26442.0
2024-02-21 12:40:00,187.8,188.03,187.62,188.0,24439.0,185.1859,185.4127,185.0084,185.3831,24439.0
2024-02-21 12:50:00,188.0,188.03,187.91,187.98,17554.0,185.3831,185.4127,185.2943,185.3634,17554.0
2024-02-21 13:00:00,187.98,188.03,187.66,188.02,23346.0,185.3634,185.4127,185.0478,185.4028,23346.0
2024-02-21 13:10:00,188.02,188.86,188.0,188.66,54377.0,185.4028,186.2311,185.3831,186.0339,54377.0
2024-02-21 13:20:00,188.66,188.66,188.38,188.45,25357.0,186.0339,186.0339,185.7578,185.8268,25357.0
2024-02-21 13:30:00,188.45,188.45,187.99,188.01,11289.0,185.8268,185.8268,185.3732,185.3929,11289.0
2024-02-21 13:40:00,188.0,188.09,187.87,187.95,17396.0,185.3831,185.4718,185.2549,185.3338,17396.0
2024-02-21 13:50:00,187.95,188.06,187.92,188.02,36567.0,185.3338,185.4422,185.3042,185.4028,36567.0
2024-02-21 14:00:00,188.0,188.48,187.92,188.23,19033.0,185.3831,185.8564,185.3042,185.6099,19033.0
2024-02-21 14:10:00,188.22,188.22,187.81,187.82,17743.0,185.6,185.6,185.1957,185.2056,17743.0
2024-02-21 14:20:00,187.81,187.91,187.56,187.78,12351.0,185.1957,185.2943,184.9492,185.1661,12351.0
2024-02-21 14:30:00,187.78,187.84,187.54,187.56,17239.0,185.1661,185.2253,184.9295,184.9492,17239.0
2024-02-21 14:40:00,187.56,187.74,187.5,187.71,43795.0,184.9492,185.1267,184.89,185.0971,43795.0
2024-02-21 14:50:00,187.71,187.91,187.58,187.66,59672.0,185.0971,185.2943,184.9689,185.0478,59672.0
2024-02-21 15:00:00,187.66,188.01,187.62,188.0,76678.0,185.0478,185.3929,185.0084,185.3831,76678.0
2024-02-21 15:10:00,188.0,188.06,187.81,187.89,34816.0,185.3831,185.4422,185.1957,185.2746,34816.0
2024-02-21 15:20:00,187.87,187.89,187.66,187.84,23807.0,185.2549,185.2746,185.0478,185.2253,23807.0
2024-02-21 15:30:00,187.83,188.27,187.81,188.13,50253.0,185.2155,185.6493,185.1957,185.5113,50253.0
2024-02-21 15:40:00,188.15,188.18,187.79,187.98,68357.0,185.531,185.5606,185.176,185.3634,68357.0
2024-02-21 15:50:00,188.01,188.39,188.01,188.38,255513.0,185.3929,185.7677,185.3929,185.7578,255513.0
2024-02-22 09:30:00,189.31,190.34,188.54,190.21,117053.0,186.6749,187.6905,185.9156,187.5623,117053.0
2024-02-22 09:40:00,190.28,190.44,188.98,189.82,58381.0,187.6313,187.7891,186.3494,187.1778,58381.0
2024-02-22 09:50:00,189.88,190.13,189.67,189.94,48929.0,187.2369,187.4834,187.0298,187.2961,48929.0
2024-02-22 10:00:00,189.93,190.09,189.09,189.11,61694.0,187.2862,187.444,186.4579,186.4776,61694.0
2024-02-22 10:10:00,189.06,189.81,188.93,189.65,40193.0,186.4283,187.1679,186.3001,187.0101,40193.0
2024-02-22 10:20:00,189.6,190.0,189.6,189.95,22600.0,186.9608,187.3552,186.9608,187.3059,22600.0
2024-02-22 10:30:00,189.94,190.15,189.62,190.0,51330.0,187.2961,187.5032,186.9805,187.3552,51330.0
2024-02-22 10:40:00,190.03,190.58,189.98,190.49,58135.0,187.3848,187.9272,187.3355,187.8384,58135.0
2024-02-22 10:50:00,190.52,191.18,190.36,191.08,62397.0,187.868,188.5188,187.7102,188.4202,62397.0
2024-02-22 11:00:00,191.05,191.63,190.88,191.63,85554.0,188.3906,188.9626,188.223,188.9626,85554.0
2024-02-22 11:10:00,191.63,192.12,191.6,191.66,67950.0,188.9626,189.4457,188.933,188.9921,67950.0
2024-02-22 11:20:00,191.66,193.23,191.66,193.21,132365.0,188.9921,190.5403,188.9921,190.5206,132365.0
2024-02-22 11:30:00,193.24,193.56,192.8,193.23,91646.0,190.5501,190.8657,190.1163,190.5403,91646.0
2024-02-22 11:40:00,193.27,193.27,192.31,192.33,31768.0,190.5797,190.5797,189.6331,189.6528,31768.0
2024-02-22 11:50:00,192.36,193.05,192.33,193.0,35666.0,189.6824,190.3628,189.6528,190.3135,35666.0
2024-02-22 12:00:00,193.01,193.25,192.57,193.17,21535.0,190.3233,190.56,189.8895,190.4811,21535.0
2024-02-22 12:10:00,193.18,193.32,192.82,193.01,25262.0,190.491,190.629,190.136,190.3233,25262.0
2024-02-22 12:20:00,193.02,193.02,192.58,192.79,25978.0,190.3332,190.3332,189.8993,190.1064,25978.0
2024-02-22 12:30:00,192.88,193.55,192.88,193.52,25293.0,190.1952,190.8558,190.1952,190.8262,25293.0
2024-02-22 12:40:00,193.53,193.66,193.4,193.41,18580.0,190.8361,190.9643,190.7079,190.7178,18580.0
2024-02-22 12:50:00,193.47,193.9,193.44,193.68,21428.0,190.7769,191.201,190.7474,190.984,21428.0
2024-02-22 13:00:00,193.75,194.14,193.62,193.99,27404.0,191.053,191.4376,190.9249,191.2897,27404.0
2024-02-22 13:10:00,194.01,194.26,193.87,194.22,19747.0,191.3094,191.5559,191.1714,191.5165,19747.0
2024-02-22 13:20:00,194.25,194.82,194.24,194.73,20317.0,191.5461,192.1082,191.5362,192.0194,20317.0
2024-02-22 13:30:00,194.73,194.91,194.59,194.67,30309.0,192.0194,192.1969,191.8814,191.9602,30309.0
2024-02-22 13:40:00,194.67,194.76,194.52,194.62,18348.0,191.9602,192.049,191.8123,191.9109,18348.0
2024-02-22 13:50:00,194.6,194.6,193.91,194.16,27328.0,191.8912,191.8912,191.2108,191.4573,27328.0
2024-02-22 14:00:00,194.17,194.66,194.15,194.59,17698.0,191.4672,191.9504,191.4475,191.8814,17698.0
2024-02-22 14:10:00,194.59,195.38,194.59,195.27,38544.0,191.8814,192.6604,191.8814,192.5519,38544.0
2024-02-22 14:20:00,195.27,195.46,195.14,195.46,15596.0,192.5519,192.7392,192.4237,192.7392,15596.0
2024-02-22 14:30:00,195.48,195.5,194.92,195.13,21175.0,192.759,192.7787,192.2068,192.4138,21175.0
2024-02-22 14:40:00,195.1,195.4,194.86,195.32,89635.0,192.3843,192.6801,192.1476,192.6012,89635.0
2024-02-22 14:50:00,195.32,195.49,195.01,195.15,35106.0,192.6012,192.7688,192.2955,192.4336,35106.0
2024-02-22 15:00:00,195.13,195.39,195.04,195.13,22108.0,192.4138,192.6702,192.3251,192.4138,22108.0
2024-02-22 15:10:00,195.13,195.41,195.11,195.33,31139.0,192.4138,192.6899,192.3941,192.6111,31139.0
2024-02-22 15:20:00,195.31,195.8,195.15,195.47,56722.0,192.5913,193.0745,192.4336,192.7491,56722.0
2024-02-22 15:30:00,195.44,195.85,195.36,195.76,55990.0,192.7195,193.1238,192.6406,193.0351,55990.0
2024-02-22 15:40:00,195.78,195.96,195.55,195.69,48832.0,193.0548,193.2323,192.828,192.966,48832.0
2024-02-22 15:50:00,195.71,196.67,195.7,196.66,312931.0,192.9858,193.9324,192.9759,193.9225,312931.0
2024-02-23 09:30:00,197.35,197.79,195.93,195.93,60926.0,194.6029,195.0368,193.2027,193.2027,60926.0
2024-02-23 09:40:00,195.68,196.24,195.05,195.15,35885.0,192.9562,193.5084,192.335,192.4336,35885.0
2024-02-23 09:50:00,195.11,195.91,194.81,195.63,36564.0,192.3941,193.183,192.0983,192.9069,36564.0
2024-02-23 10:00:00,195.75,196.39,195.27,196.13,84664.0,193.0252,193.6563,192.5519,193.3999,84664.0
2024-02-23 10:10:00,196.05,197.24,196.04,196.94,31840.0,193.321,194.4945,193.3112,194.1986,31840.0
2024-02-23 10:20:00,197.03,197.08,196.43,197.0,27898.0,194.2874,194.3367,193.6957,194.2578,27898.0
2024-02-23 10:30:00,197.06,197.35,196.72,197.01,28751.0,194.317,194.6029,193.9817,194.2677,28751.0
2024-02-23 10:40:00,197.1,197.41,196.78,196.8,19052.0,194.3564,194.6621,194.0409,194.0606,19052.0
2024-02-23 10:50:00,196.86,197.1,196.42,197.1,35082.0,194.1198,194.3564,193.6859,194.3564,35082.0
2024-02-23 11:00:00,197.18,197.18,196.39,196.65,15241.0,194.4353,194.4353,193.6563,193.9127,15241.0
2024-02-23 11:10:00,196.65,196.8,196.39,196.63,18515.0,193.9127,194.0606,193.6563,193.893,18515.0
2024-02-23 11:20:00,196.64,196.77,196.34,196.58,36042.0,193.9028,194.031,193.607,193.8437,36042.0
2024-02-23 11:30:00,196.52,196.74,196.28,196.69,37346.0,193.7845,194.0014,193.5478,193.9521,37346.0
2024-02-23 11:40:00,196.74,197.1,196.65,196.9,36975.0,194.0014,194.3564,193.9127,194.1592,36975.0
2024-02-23 11:50:00,196.9,196.97,196.61,196.68,20645.0,194.1592,194.2282,193.8732,193.9423,20645.0
2024-02-23 12:00:00,196.77,197.3,196.66,197.17,19851.0,194.031,194.5536,193.9225,194.4254,19851.0
2024-02-23 12:10:00,197.18,197.48,197.11,197.43,26630.0,194.4353,194.7311,194.3663,194.6818,26630.0
2024-02-23 12:20:00,197.4,197.77,197.36,197.46,23756.0,194.6522,195.0171,194.6128,194.7114,23756.0
2024-02-23 12:30:00,197.46,197.61,197.21,197.58,18918.0,194.7114,194.8593,194.4649,194.8297,18918.0
2024-02-23 12:40:00,197.58,197.72,197.36,197.4,25090.0,194.8297,194.9678,194.6128,194.6522,25090.0
2024-02-23 12:50:00,197.39,197.39,197.16,197.19,11725.0,194.6424,194.6424,194.4156,194.4452,11725.0
2024-02-23 13:00:00,197.13,197.19,196.86,196.86,14893.0,194.386,194.4452,194.1198,194.1198,14893.0
2024-02-23 13:10:00,196.78,197.11,196.76,197.02,13293.0,194.0409,194.3663,194.0211,194.2775,13293.0
2024-02-23 13:20:00,197.02,197.18,196.83,197.17,11759.0,194.2775,194.4353,194.0902,194.4254,11759.0
2024-02-23 13:30:00,197.15,197.37,197.11,197.19,10393.0,194.4057,194.6227,194.3663,194.4452,10393.0
2024-02-23 13:40:00,197.17,197.18,196.96,197.06,10994.0,194.4254,194.4353,194.2184,194.317,10994.0
2024-02-23 13:50:00,197.09,197.11,196.88,196.92,21119.0,194.3466,194.3663,194.1395,194.1789,21119.0
2024-02-23 14:00:00,196.91,197.1,196.75,197.02,23788.0,194.1691,194.3564,194.0113,194.2775,23788.0
2024-02-23 14:10:00,197.0,197.29,196.87,197.19,58456.0,194.2578,194.5438,194.1296,194.4452,58456.0
2024-02-23 14:20:00,197.21,197.44,197.14,197.28,53543.0,194.4649,194.6917,194.3959,194.5339,53543.0
2024-02-23 14:30:00,197.28,197.31,196.92,197.13,30572.0,194.5339,194.5635,194.1789,194.386,30572.0
2024-02-23 14:40:00,197.11,197.19,196.79,196.83,37922.0,194.3663,194.4452,194.0507,194.0902,37922.0
2024-02-23 14:50:00,196.78,197.09,196.7,197.05,20332.0,194.0409,194.3466,193.962,194.3071,20332.0
2024-02-23 15:00:00,197.05,197.31,196.83,197.3,45205.0,194.3071,194.5635,194.0902,194.5536,45205.0
2024-02-23 15:10:00,197.29,197.76,197.29,197.69,38528.0,194.5438,195.0072,194.5438,194.9382,38528.0
2024-02-23 15:20:00,197.69,198.21,197.49,197.92,43417.0,194.9382,195.451,194.741,195.165,43417.0
2024-02-23 15:30:00,197.87,198.05,197.54,197.62,40360.0,195.1157,195.2932,194.7903,194.8692,40360.0
2024-02-23 15:40:00,197.62,197.89,197.22,197.83,50863.0,194.8692,195.1354,194.4747,195.0763,50863.0
2024-02-23 15:50:00,197.87,197.9,197.12,197.21,199285.0,195.1157,195.1453,194.3761,194.4649,199285.0
2024-02-26 09:30:00,196.9,197.8,196.55,197.27,80021.0,194.1592,195.0467,193.8141,194.524,80021.0
2024-02-26 09:40:00,197.07,197.5,196.81,196.88,20118.0,194.3268,194.7508,194.0705,194.1395,20118.0
2024-02-26 09:50:00,196.95,197.99,196.74,197.92,38281.0,194.2085,195.234,194.0014,195.165,38281.0
2024-02-26 10:00:00,197.84,197.85,197.19,197.54,39795.0,195.0861,195.096,194.4452,194.7903,39795.0
2024-02-26 10:10:00,197.42,197.52,196.12,196.29,34553.0,194.672,194.7706,193.3901,193.5577,34553.0
2024-02-26 10:20:00,196.45,196.86,196.29,196.71,45477.0,193.7155,194.1198,193.5577,193.9718,45477.0
2024-02-26 10:30:00,196.71,197.09,196.43,196.92,27971.0,193.9718,194.3466,193.6957,194.1789,27971.0
2024-02-26 10:40:00,196.82,197.23,196.56,196.96,45311.0,194.0803,194.4846,193.8239,194.2184,45311.0
2024-02-26 10:50:00,197.03,197.23,196.41,196.42,65545.0,194.2874,194.4846,193.676,193.6859,65545.0
2024-02-26 11:00:00,196.48,197.14,196.34,196.89,39928.0,193.745,194.3959,193.607,194.1493,39928.0
2024-02-26 11:10:00,196.99,197.24,196.87,197.06,26949.0,194.2479,194.4945,194.1296,194.317,26949.0
2024-02-26 11:20:00,197.07,197.08,196.61,196.67,26501.0,194.3268,194.3367,193.8732,193.9324,26501.0
2024-02-26 11:30:00,196.67,196.67,195.77,196.23,75126.0,193.9324,193.9324,193.0449,193.4985,75126.0
2024-02-26 11:40:00,196.16,196.48,195.99,196.04,34081.0,193.4295,193.745,193.2619,193.3112,34081.0
2024-02-26 11:50:00,196.0,196.48,195.87,196.02,52907.0,193.2717,193.745,193.1435,193.2914,52907.0
2024-02-26 12:00:00,196.01,196.3,195.74,196.19,40978.0,193.2816,193.5676,193.0153,193.4591,40978.0
2024-02-26 12:10:00,196.08,196.13,195.61,195.67,6394.0,193.3506,193.3999,192.8872,192.9463,6394.0
2024-02-26 12:20:00,195.63,196.1,195.52,195.9,10965.0,192.9069,193.3703,192.7984,193.1731,10965.0
2024-02-26 12:30:00,195.99,196.05,195.52,195.52,8039.0,193.2619,193.321,192.7984,192.7984,8039.0
2024-02-26 12:40:00,195.55,195.91,195.46,195.91,14625.0,192.828,193.183,192.7392,193.183,14625.0
2024-02-26 12:50:00,195.91,196.28,195.78,196.1,13005.0,193.183,193.5478,193.0548,193.3703,13005.0
2024-02-26 13:00:00,196.1,196.27,195.84,195.96,17348.0,193.3703,193.538,193.114,193.2323,17348.0
2024-02-26 13:10:00,195.95,196.21,195.95,196.0,13537.0,193.2224,193.4788,193.2224,193.2717,13537.0
2024-02-26 13:20:00,195.98,196.4,195.97,196.15,23794.0,193.252,193.6662,193.2421,193.4196,23794.0
2024-02-26 13:30:00,196.17,196.65,196.12,196.6,39053.0,193.4394,193.9127,193.3901,193.8634,39053.0
2024-02-26 13:40:00,196.59,196.89,196.39,196.73,35333.0,193.8535,194.1493,193.6563,193.9916,35333.0
2024-02-26 13:50:00,196.7,196.81,196.44,196.71,19946.0,193.962,194.0705,193.7056,193.9718,19946.0
2024-02-26 14:00:00,196.75,197.0,196.49,196.89,44155.0,194.0113,194.2578,193.7549,194.1493,44155.0
2024-02-26 14:10:00,196.88,197.16,196.74,197.11,63756.0,194.1395,194.4156,194.0014,194.3663,63756.0
2024-02-26 14:20:00,197.01,197.18,196.93,197.15,15441.0,194.2677,194.4353,194.1888,194.4057,15441.0
2024-02-26 14:30:00,197.13,197.3,197.08,197.24,11474.0,194.386,194.5536,194.3367,194.4945,11474.0
2024-02-26 14:40:00,197.3,197.3,196.92,196.96,25984.0,194.5536,194.5536,194.1789,194.2184,25984.0
2024-02-26 14:50:00,196.98,197.21,196.96,197.11,21424.0,194.2381,194.4649,194.2184,194.3663,21424.0
2024-02-26 15:00:00,197.14,197.36,197.06,197.31,23921.0,194.3959,194.6128,194.317,194.5635,23921.0
2024-02-26 15:10:00,197.27,197.48,197.14,197.21,29589.0,194.524,194.7311,194.3959,194.4649,29589.0
2024-02-26 15:20:00,197.23,197.25,196.94,197.24,14254.0,194.4846,194.5043,194.1986,194.4945,14254.0
2024-02-26 15:30:00,197.2,197.26,196.81,196.9,19103.0,194.455,194.5142,194.0705,194.1592,19103.0
2024-02-26 15:40:00,196.87,197.19,196.55,197.09,36139.0,194.1296,194.4452,193.8141,194.3466,36139.0
2024-02-26 15:50:00,197.14,197.26,196.91,197.0,96465.0,194.3959,194.5142,194.1691,194.2578,96465.0
2024-02-27 09:30:00,197.65,197.72,194.04,196.04,97590.0,194.8988,194.9678,191.339,193.3112,97590.0
2024-02-27 09:40:00,196.05,197.68,196.04,197.35,31866.0,193.321,194.9283,193.3112,194.6029,31866.0
2024-02-27 09:50:00,197.47,197.69,196.21,197.12,53859.0,194.7213,194.9382,193.4788,194.3761,53859.0
2024-02-27 10:00:00,197.26,197.56,196.38,196.52,24935.0,194.5142,194.81,193.6464,193.7845,24935.0
2024-02-27 10:10:00,196.52,197.0,196.45,197.0,15506.0,193.7845,194.2578,193.7155,194.2578,15506.0
2024-02-27 10:20:00,196.99,197.22,196.86,197.22,12681.0,194.2479,194.4747,194.1198,194.4747,12681.0
2024-02-27 10:30:00,197.27,197.87,197.03,197.87,28077.0,194.524,195.1157,194.2874,195.1157,28077.0
2024-02-27 10:40:00,197.88,198.39,197.59,198.19,43940.0,195.1256,195.6285,194.8396,195.4312,43940.0
2024-02-27 10:50:00,198.22,198.85,198.22,198.69,76584.0,195.4608,196.0821,195.4608,195.9243,76584.0
2024-02-27 11:00:00,198.69,198.96,198.33,198.63,56584.0,195.9243,196.1905,195.5693,195.8651,56584.0
2024-02-27 11:10:00,198.52,198.98,198.48,198.56,19277.0,195.7566,196.2102,195.7172,195.7961,19277.0
2024-02-27 11:20:00,198.56,198.94,198.56,198.84,34239.0,195.7961,196.1708,195.7961,196.0722,34239.0
2024-02-27 11:30:00,198.79,198.96,198.52,198.71,18173.0,196.0229,196.1905,195.7566,195.944,18173.0
2024-02-27 11:40:00,198.71,198.75,197.99,198.04,7019.0,195.944,195.9834,195.234,195.2833,7019.0
2024-02-27 11:50:00,198.06,198.2,197.62,197.91,16947.0,195.3031,195.4411,194.8692,195.1551,16947.0
2024-02-27 12:00:00,197.88,198.11,197.86,197.98,9868.0,195.1256,195.3524,195.1058,195.2242,9868.0
2024-02-27 12:10:00,197.97,198.96,197.97,198.77,38623.0,195.2143,196.1905,195.2143,196.0032,38623.0
2024-02-27 12:20:00,198.77,198.96,198.35,198.35,25999.0,196.0032,196.1905,195.589,195.589,25999.0
2024-02-27 12:30:00,198.37,198.8,198.27,198.57,17140.0,195.6087,196.0328,195.5101,195.806,17140.0
2024-02-27 12:40:00,198.52,198.52,198.13,198.15,10627.0,195.7566,195.7566,195.3721,195.3918,10627.0
2024-02-27 12:50:00,198.17,198.26,198.0,198.08,23030.0,195.4115,195.5003,195.2439,195.3228,23030.0
2024-02-27 13:00:00,198.01,198.1,197.67,197.92,21689.0,195.2537,195.3425,194.9185,195.165,21689.0
2024-02-27 13:10:00,197.91,197.94,197.54,197.55,8600.0,195.1551,195.1847,194.7903,194.8002,8600.0
2024-02-27 13:20:00,197.5,197.65,197.29,197.3,17819.0,194.7508,194.8988,194.5438,194.5536,17819.0
2024-02-27 13:30:00,197.29,197.66,197.18,197.21,28226.0,194.5438,194.9086,194.4353,194.4649,28226.0
2024-02-27 13:40:00,197.23,197.65,197.19,197.57,43715.0,194.4846,194.8988,194.4452,194.8199,43715.0
2024-02-27 13:50:00,197.59,198.07,197.53,197.95,17258.0,194.8396,195.3129,194.7804,195.1946,17258.0
2024-02-27 14:00:00,197.88,198.13,197.76,198.09,35255.0,195.1256,195.3721,195.0072,195.3326,35255.0
2024-02-27 14:10:00,198.09,198.34,197.99,198.12,17857.0,195.3326,195.5792,195.234,195.3622,17857.0
2024-02-27 14:20:00,198.18,198.39,198.16,198.3,18254.0,195.4214,195.6285,195.4017,195.5397,18254.0
2024-02-27 14:30:00,198.32,198.37,197.86,197.86,12167.0,195.5594,195.6087,195.1058,195.1058,12167.0
2024-02-27 14:40:00,197.86,198.15,197.84,198.11,22050.0,195.1058,195.3918,195.0861,195.3524,22050.0
2024-02-27 14:50:00,198.11,198.54,197.99,198.49,27171.0,195.3524,195.7764,195.234,195.7271,27171.0
2024-02-27 15:00:00,198.49,198.73,198.46,198.5,12864.0,195.7271,195.9637,195.6975,195.7369,12864.0
2024-02-27 15:10:00,198.54,198.92,198.54,198.68,20205.0,195.7764,196.1511,195.7764,195.9144,20205.0
2024-02-27 15:20:00,198.68,198.98,198.67,198.83,14407.0,195.9144,196.2102,195.9046,196.0623,14407.0
2024-02-27 15:30:00,198.8,198.95,198.51,198.74,22647.0,196.0328,196.1807,195.7468,195.9736,22647.0
2024-02-27 15:40:00,198.71,198.91,198.5,198.91,51457.0,195.944,196.1412,195.7369,196.1412,51457.0
2024-02-27 15:50:00,198.92,199.25,198.6,199.05,157272.0,196.1511,196.4765,195.8355,196.2793,157272.0
2024-02-28 09:30:00,199.3,199.32,197.1,197.28,46333.0,196.5258,196.5455,194.3564,194.5339,46333.0
2024-02-28 09:40:00,197.28,198.27,197.1,197.8,71278.0,194.5339,195.5101,194.3564,195.0467,71278.0
2024-02-28 09:50:00,197.83,198.82,197.83,198.31,26814.0,195.0763,196.0525,195.0763,195.5496,26814.0
2024-02-28 10:00:00,198.34,199.07,198.22,198.79,44448.0,195.5792,196.299,195.4608,196.0229,44448.0
2024-02-28 10:10:00,198.87,199.25,198.79,198.92,12181.0,196.1018,196.4765,196.0229,196.1511,12181.0
2024-02-28 10:20:00,198.92,198.92,198.46,198.48,19069.0,196.1511,196.1511,195.6975,195.7172,19069.0
2024-02-28 10:30:00,198.55,199.41,198.48,199.05,17523.0,195.7862,196.6343,195.7172,196.2793,17523.0
2024-02-28 10:40:00,199.1,199.43,198.86,199.43,24690.0,196.3286,196.654,196.0919,196.654,24690.0
2024-02-28 10:50:00,199.38,199.59,199.14,199.39,16566.0,196.6047,196.8118,196.368,196.6145,16566.0
2024-02-28 11:00:00,199.34,199.61,199.09,199.09,41947.0,196.5652,196.8315,196.3187,196.3187,41947.0
2024-02-28 11:10:00,198.92,199.01,198.48,198.71,11644.0,196.1511,196.2398,195.7172,195.944,11644.0
2024-02-28 11:20:00,198.71,198.85,198.55,198.6,16696.0,195.944,196.0821,195.7862,195.8355,16696.0
2024-02-28 11:30:00,198.69,198.69,198.12,198.25,17720.0,195.9243,195.9243,195.3622,195.4904,17720.0
2024-02-28 11:40:00,198.34,198.59,198.3,198.57,17673.0,195.5792,195.8257,195.5397,195.806,17673.0
2024-02-28 11:50:00,198.58,198.72,198.36,198.62,27200.0,195.8158,195.9539,195.5989,195.8553,27200.0
2024-02-28 12:00:00,198.69,199.14,198.61,199.1,15368.0,195.9243,196.368,195.8454,196.3286,15368.0
2024-02-28 12:10:00,199.11,199.21,198.89,199.07,20839.0,196.3384,196.437,196.1215,196.299,20839.0
2024-02-28 12:20:00,199.08,199.54,198.96,199.33,47766.0,196.3089,196.7625,196.1905,196.5554,47766.0
2024-02-28 12:30:00,199.28,199.33,198.75,198.85,10482.0,196.5061,196.5554,195.9834,196.0821,10482.0
2024-02-28 12:40:00,198.83,199.09,198.83,198.96,12365.0,196.0623,196.3187,196.0623,196.1905,12365.0
2024-02-28 12:50:00,198.95,198.95,198.64,198.65,7651.0,196.1807,196.1807,195.875,195.8848,7651.0
2024-02-28 13:00:00,198.63,198.63,197.97,198.02,9652.0,195.8651,195.8651,195.2143,195.2636,9652.0
2024-02-28 13:10:00,198.01,198.35,197.87,198.35,12533.0,195.2537,195.589,195.1157,195.589,12533.0
2024-02-28 13:20:00,198.37,198.8,198.37,198.78,12434.0,195.6087,196.0328,195.6087,196.013,12434.0
2024-02-28 13:30:00,198.8,199.0,198.75,198.81,11358.0,196.0328,196.23,195.9834,196.0426,11358.0
2024-02-28 13:40:00,198.87,199.11,198.76,198.98,13186.0,196.1018,196.3384,195.9933,196.2102,13186.0
2024-02-28 13:50:00,198.98,199.12,198.94,199.02,17600.0,196.2102,196.3483,196.1708,196.2497,17600.0
2024-02-28 14:00:00,198.99,199.12,198.78,198.98,70712.0,196.2201,196.3483,196.013,196.2102,70712.0
2024-02-28 14:10:00,198.98,199.05,198.54,198.99,48333.0,196.2102,196.2793,195.7764,196.2201,48333.0
2024-02-28 14:20:00,198.94,199.16,198.94,198.97,14964.0,196.1708,196.3877,196.1708,196.2004,14964.0
2024-02-28 14:30:00,198.97,199.16,198.89,199.07,28343.0,196.2004,196.3877,196.1215,196.299,28343.0
2024-02-28 14:40:00,199.17,199.41,199.06,199.14,29516.0,196.3976,196.6343,196.2891,196.368,29516.0
2024-02-28 14:50:00,199.12,199.62,199.08,199.55,18941.0,196.3483,196.8413,196.3089,196.7723,18941.0
2024-02-28 15:00:00,199.55,199.62,199.39,199.49,17692.0,196.7723,196.8413,196.6145,196.7131,17692.0
2024-02-28 15:10:00,199.46,199.6,199.38,199.58,11188.0,196.6836,196.8216,196.6047,196.8019,11188.0
2024-02-28 15:20:00,199.6,200.5,199.54,199.83,61469.0,196.8216,197.7091,196.7625,197.0484,61469.0
2024-02-28 15:30:00,199.84,199.95,199.64,199.86,49086.0,197.0583,197.1667,196.8611,197.078,49086.0
2024-02-28 15:40:00,199.84,199.91,199.66,199.81,52416.0,197.0583,197.1273,196.8808,197.0287,52416.0
2024-02-28 15:50:00,199.83,199.98,199.73,199.98,100348.0,197.0484,197.1963,196.9498,197.1963,100348.0
2024-02-29 09:30:00,200.5,200.54,199.18,199.86,41034.0,197.7091,197.7485,196.4075,197.078,41034.0
2024-02-29 09:40:00,199.78,200.02,199.44,199.91,36242.0,196.9991,197.2358,196.6638,197.1273,36242.0
2024-02-29 09:50:00,199.91,200.1,199.68,199.94,24900.0,197.1273,197.3147,196.9005,197.1569,24900.0
2024-02-29 10:00:00,200.0,200.12,199.45,199.68,18614.0,197.216,197.3344,196.6737,196.9005,18614.0
2024-02-29 10:10:00,199.66,199.7,198.58,198.69,52435.0,196.8808,196.9202,195.8158,195.9243,52435.0
2024-02-29 10:20:00,198.62,199.22,198.19,199.22,37156.0,195.8553,196.4469,195.4312,196.4469,37156.0
2024-02-29 10:30:00,199.22,199.44,199.03,199.31,8026.0,196.4469,196.6638,196.2596,196.5357,8026.0
2024-02-29 10:40:00,199.28,199.79,199.2,199.79,19757.0,196.5061,197.009,196.4272,197.009,19757.0
2024-02-29 10:50:00,199.82,200.07,199.7,199.79,30599.0,197.0386,197.2851,196.9202,197.009,30599.0
2024-02-29 11:00:00,199.75,199.83,199.52,199.8,16583.0,196.9695,197.0484,196.7427,197.0188,16583.0
2024-02-29 11:10:00,199.84,200.08,199.83,199.85,8530.0,197.0583,197.2949,197.0484,197.0681,8530.0
2024-02-29 11:20:00,199.88,199.97,199.52,199.65,13394.0,197.0977,197.1865,196.7427,196.8709,13394.0
2024-02-29 11:30:00,199.57,199.88,199.55,199.66,21039.0,196.792,197.0977,196.7723,196.8808,21039.0
2024-02-29 11:40:00,199.66,199.9,199.42,199.87,21181.0,196.8808,197.1174,196.6441,197.0879,21181.0
2024-02-29 11:50:00,199.82,200.09,199.75,200.03,22567.0,197.0386,197.3048,196.9695,197.2456,22567.0
2024-02-29 12:00:00,200.07,200.1,199.85,199.91,28959.0,197.2851,197.3147,197.0681,197.1273,28959.0
2024-02-29 12:10:00,199.9,200.02,199.84,199.93,9914.0,197.1174,197.2358,197.0583,197.147,9914.0
2024-02-29 12:20:00,199.94,200.04,199.85,199.86,11027.0,197.1569,197.2555,197.0681,197.078,11027.0
2024-02-29 12:30:00,199.84,200.01,199.75,199.78,5415.0,197.0583,197.2259,196.9695,196.9991,5415.0
2024-02-29 12:40:00,199.82,199.88,199.31,199.31,18431.0,197.0386,197.0977,196.5357,196.5357,18431.0
2024-02-29 12:50:00,199.31,199.58,199.14,199.24,10568.0,196.5357,196.8019,196.368,196.4666,10568.0
2024-02-29 13:00:00,199.2,199.54,199.16,199.53,7115.0,196.4272,196.7625,196.3877,196.7526,7115.0
2024-02-29 13:10:00,199.53,199.63,199.41,199.54,10348.0,196.7526,196.8512,196.6343,196.7625,10348.0
2024-02-29 13:20:00,199.58,199.71,199.32,199.51,6833.0,196.8019,196.9301,196.5455,196.7329,6833.0
2024-02-29 13:30:00,199.49,199.59,199.42,199.52,7693.0,196.7131,196.8118,196.6441,196.7427,7693.0
2024-02-29 13:40:00,199.52,200.0,199.45,199.91,27475.0,196.7427,197.216,196.6737,197.1273,27475.0
2024-02-29 13:50:00,199.91,200.09,199.89,200.02,10681.0,197.1273,197.3048,197.1076,197.2358,10681.0
2024-02-29 14:00:00,200.05,200.05,199.86,199.95,19061.0,197.2654,197.2654,197.078,197.1667,19061.0
2024-02-29 14:10:00,199.93,199.96,199.72,199.78,11097.0,197.147,197.1766,196.9399,196.9991,11097.0
2024-02-29 14:20:00,199.81,200.06,199.81,199.94,29722.0,197.0287,197.2752,197.0287,197.1569,29722.0
2024-02-29 14:30:00,200.03,200.08,199.88,199.91,20994.0,197.2456,197.2949,197.0977,197.1273,20994.0
2024-02-29 14:40:00,199.9,200.0,199.51,199.59,33123.0,197.1174,197.216,196.7329,196.8118,33123.0
2024-02-29 14:50:00,199.56,199.56,199.0,199.12,14217.0,196.7822,196.7822,196.23,196.3483,14217.0
2024-02-29 15:00:00,199.17,199.17,198.83,198.91,13261.0,196.3976,196.3976,196.0623,196.1412,13261.0
2024-02-29 15:10:00,198.92,199.12,198.91,199.07,19478.0,196.1511,196.3483,196.1412,196.299,19478.0
2024-02-29 15:20:00,199.03,199.28,198.96,199.18,14981.0,196.2596,196.5061,196.1905,196.4075,14981.0
2024-02-29 15:30:00,199.2,199.34,199.01,199.23,22929.0,196.4272,196.5652,196.2398,196.4568,22929.0
2024-02-29 15:40:00,199.23,199.36,199.03,199.07,42571.0,196.4568,196.585,196.2596,196.299,42571.0
2024-02-29 15:50:00,199.08,199.2,198.2,198.24,189451.0,196.3089,196.4272,195.4411,195.4805,189451.0
2024-03-01 09:30:00,196.0,196.23,189.61,189.86,202013.0,193.2717,193.4985,186.9707,187.2172,202013.0
2024-03-01 09:40:00,189.86,191.0,188.49,189.9,123866.0,187.2172,188.3413,185.8663,187.2566,123866.0
2024-03-01 09:50:00,190.07,191.84,189.9,191.84,69781.0,187.4243,189.1696,187.2566,189.1696,69781.0
2024-03-01 10:00:00,191.9,192.42,190.09,190.38,64464.0,189.2288,189.7416,187.444,187.73,64464.0
2024-03-01 10:10:00,190.49,191.17,188.89,191.0,109105.0,187.8384,188.509,186.2607,188.3413,109105.0
2024-03-01 10:20:00,190.87,191.62,190.51,191.26,48710.0,188.2131,188.9527,187.8581,188.5977,48710.0
2024-03-01 10:30:00,191.39,191.87,191.03,191.79,86678.0,188.7259,189.1992,188.3709,189.1203,86678.0
2024-03-01 10:40:00,191.89,192.17,190.65,191.58,221994.0,189.2189,189.495,187.9962,188.9133,221994.0
2024-03-01 10:50:00,191.62,193.69,191.62,192.77,136056.0,188.9527,190.9939,188.9527,190.0867,136056.0
2024-03-01 11:00:00,192.69,192.83,191.92,192.1,70333.0,190.0078,190.1459,189.2485,189.426,70333.0
2024-03-01 11:10:00,192.17,192.3,190.42,190.45,77456.0,189.495,189.6232,187.7694,187.799,77456.0
2024-03-01 11:20:00,190.41,191.7,190.07,191.56,64971.0,187.7595,189.0316,187.4243,188.8935,64971.0
2024-03-01 11:30:00,191.56,192.47,191.56,192.4,55153.0,188.8935,189.7909,188.8935,189.7218,55153.0
2024-03-01 11:40:00,192.42,192.62,192.01,192.54,71053.0,189.7416,189.9388,189.3373,189.8599,71053.0
2024-03-01 11:50:00,192.62,192.97,192.35,192.66,28882.0,189.9388,190.2839,189.6725,189.9782,28882.0
2024-03-01 12:00:00,192.59,192.59,192.24,192.36,28584.0,189.9092,189.9092,189.5641,189.6824,28584.0
2024-03-01 12:10:00,192.37,192.7,192.24,192.43,24706.0,189.6923,190.0177,189.5641,189.7514,24706.0
2024-03-01 12:20:00,192.43,192.72,192.34,192.5,29565.0,189.7514,190.0374,189.6627,189.8204,29565.0
2024-03-01 12:30:00,192.56,192.59,192.2,192.51,25559.0,189.8796,189.9092,189.5246,189.8303,25559.0
2024-03-01 12:40:00,192.58,193.34,192.56,193.34,23510.0,189.8993,190.6488,189.8796,190.6488,23510.0
2024-03-01 12:50:00,193.34,193.69,193.13,193.34,21817.0,190.6488,190.9939,190.4417,190.6488,21817.0
2024-03-01 13:00:00,193.36,193.39,192.59,192.81,39108.0,190.6685,190.6981,189.9092,190.1261,39108.0
2024-03-01 13:10:00,192.81,192.9,192.07,192.08,23597.0,190.1261,190.2149,189.3964,189.4063,23597.0
2024-03-01 13:20:00,192.13,192.31,191.73,191.74,30856.0,189.4556,189.6331,189.0612,189.071,30856.0
2024-03-01 13:30:00,191.77,191.87,191.34,191.43,20971.0,189.1006,189.1992,188.6766,188.7653,20971.0
2024-03-01 13:40:00,191.47,191.78,191.27,191.67,17711.0,188.8048,189.1105,188.6076,189.002,17711.0
2024-03-01 13:50:00,191.67,192.05,191.67,191.69,27477.0,189.002,189.3767,189.002,189.0217,27477.0
2024-03-01 14:00:00,191.75,192.17,191.61,191.72,36181.0,189.0809,189.495,188.9428,189.0513,36181.0
2024-03-01 14:10:00,191.77,191.83,191.08,191.14,30374.0,189.1006,189.1598,188.4202,188.4794,30374.0
2024-03-01 14:20:00,191.1,191.1,190.44,190.69,37105.0,188.4399,188.4399,187.7891,188.0356,37105.0
2024-03-01 14:30:00,190.86,191.11,190.72,190.99,28985.0,188.2033,188.4498,188.0652,188.3315,28985.0
2024-03-01 14:40:00,190.96,190.96,190.3,190.48,32061.0,188.3019,188.3019,187.6511,187.8286,32061.0
2024-03-01 14:50:00,190.53,190.86,190.47,190.85,44776.0,187.8779,188.2033,187.8187,188.1934,44776.0
2024-03-01 15:00:00,190.79,191.0,190.59,190.79,52767.0,188.1342,188.3413,187.937,188.1342,52767.0
2024-03-01 15:10:00,190.75,190.91,190.56,190.63,33472.0,188.0948,188.2526,187.9075,187.9765,33472.0
2024-03-01 15:20:00,190.66,190.84,190.56,190.69,41832.0,188.0061,188.1836,187.9075,188.0356,41832.0
2024-03-01 15:30:00,190.73,190.96,190.53,190.91,46788.0,188.0751,188.3019,187.8779,188.2526,46788.0
2024-03-01 15:40:00,190.87,191.46,190.82,191.23,66300.0,188.2131,188.7949,188.1638,188.5681,66300.0
2024-03-01 15:50:00,191.23,191.32,190.74,190.77,198011.0,188.5681,188.6569,188.0849,188.1145,198011.0
2024-03-04 09:30:00,189.61,190.42,187.29,187.53,169416.0,186.9707,187.7694,184.683,184.9196,169416.0
2024-03-04 09:40:00,187.63,188.48,186.52,187.84,118044.0,185.0182,185.8564,183.9237,185.2253,118044.0
2024-03-04 09:50:00,187.86,188.55,187.22,187.22,124085.0,185.245,185.9254,184.6139,184.6139,124085.0
2024-03-04 10:00:00,187.41,188.19,187.36,187.65,140944.0,184.8013,185.5704,184.752,185.038,140944.0
2024-03-04 10:10:00,187.71,187.72,186.51,186.98,153928.0,185.0971,185.107,183.9138,184.3773,153928.0
2024-03-04 10:20:00,187.21,187.54,186.95,187.0,35481.0,184.6041,184.9295,184.3477,184.397,35481.0
2024-03-04 10:30:00,186.88,187.31,186.57,186.76,46106.0,184.2787,184.7027,183.973,184.1603,46106.0
2024-03-04 10:40:00,186.78,187.35,186.74,187.25,27003.0,184.1801,184.7421,184.1406,184.6435,27003.0
2024-03-04 10:50:00,187.25,188.0,187.25,187.88,53846.0,184.6435,185.3831,184.6435,185.2648,53846.0
2024-03-04 11:00:00,187.88,188.03,187.59,187.77,60100.0,185.2648,185.4127,184.9788,185.1563,60100.0
2024-03-04 11:10:00,187.77,187.92,187.25,187.25,61628.0,185.1563,185.3042,184.6435,184.6435,61628.0
2024-03-04 11:20:00,187.21,187.92,187.11,187.89,77829.0,184.6041,185.3042,184.5055,185.2746,77829.0
2024-03-04 11:30:00,187.78,188.08,187.62,187.67,42045.0,185.1661,185.462,185.0084,185.0577,42045.0
2024-03-04 11:40:00,187.63,187.63,187.24,187.3,43669.0,185.0182,185.0182,184.6337,184.6928,43669.0
2024-03-04 11:50:00,187.34,187.82,187.31,187.72,40242.0,184.7323,185.2056,184.7027,185.107,40242.0
2024-03-04 12:00:00,187.72,187.84,187.51,187.52,41086.0,185.107,185.2253,184.8999,184.9098,41086.0
2024-03-04 12:10:00,187.55,188.07,187.51,187.78,29453.0,184.9393,185.4521,184.8999,185.1661,29453.0
2024-03-04 12:20:00,187.79,187.84,187.45,187.58,38544.0,185.176,185.2253,184.8407,184.9689,38544.0
2024-03-04 12:30:00,187.56,187.77,187.48,187.71,20219.0,184.9492,185.1563,184.8703,185.0971,20219.0
2024-03-04 12:40:00,187.73,187.82,187.62,187.67,20640.0,185.1168,185.2056,185.0084,185.0577,20640.0
2024-03-04 12:50:00,187.62,187.71,187.49,187.59,18642.0,185.0084,185.0971,184.8802,184.9788,18642.0
2024-03-04 13:00:00,187.55,187.66,187.36,187.42,22916.0,184.9393,185.0478,184.752,184.8112,22916.0
2024-03-04 13:10:00,187.4,187.45,187.19,187.28,19789.0,184.7914,184.8407,184.5844,184.6731,19789.0
2024-03-04 13:20:00,187.3,187.54,187.27,187.41,27725.0,184.6928,184.9295,184.6632,184.8013,27725.0
2024-03-04 13:30:00,187.4,187.84,187.33,187.74,48266.0,184.7914,185.2253,184.7224,185.1267,48266.0
2024-03-04 13:40:00,187.74,188.12,187.56,188.06,41249.0,185.1267,185.5014,184.9492,185.4422,41249.0
2024-03-04 13:50:00,188.06,188.75,187.93,188.61,87904.0,185.4422,186.1226,185.3141,185.9846,87904.0
2024-03-04 14:00:00,188.61,189.0,188.41,188.41,68632.0,185.9846,186.3692,185.7874,185.7874,68632.0
2024-03-04 14:10:00,188.38,188.61,188.24,188.3,57133.0,185.7578,185.9846,185.6197,185.6789,57133.0
2024-03-04 14:20:00,188.27,188.58,188.1,188.4,58065.0,185.6493,185.955,185.4817,185.7775,58065.0
2024-03-04 14:30:00,188.44,188.58,188.28,188.48,36818.0,185.817,185.955,185.6592,185.8564,36818.0
2024-03-04 14:40:00,188.5,188.55,188.25,188.3,36743.0,185.8761,185.9254,185.6296,185.6789,36743.0
2024-03-04 14:50:00,188.31,188.6,188.3,188.42,37476.0,185.6888,185.9747,185.6789,185.7972,37476.0
2024-03-04 15:00:00,188.42,188.61,188.34,188.6,30482.0,185.7972,185.9846,185.7184,185.9747,30482.0
2024-03-04 15:10:00,188.59,188.72,188.39,188.41,51416.0,185.9649,186.0931,185.7677,185.7874,51416.0
2024-03-04 15:20:00,188.4,188.66,188.36,188.43,44571.0,185.7775,186.0339,185.7381,185.8071,44571.0
2024-03-04 15:30:00,188.44,188.52,187.99,188.07,109447.0,185.817,185.8958,185.3732,185.4521,109447.0
2024-03-04 15:40:00,188.13,188.32,187.91,188.0,90538.0,185.5113,185.6986,185.2943,185.3831,90538.0
2024-03-04 15:50:00,188.05,188.19,187.67,187.81,305647.0,185.4324,185.5704,185.0577,185.1957,305647.0
2024-03-05 09:30:00,187.44,187.73,186.31,186.31,62969.0,184.8309,185.1168,183.7166,183.7166,62969.0
2024-03-05 09:40:00,186.31,186.69,185.54,185.88,67055.0,183.7166,184.0913,182.9573,183.2926,67055.0
2024-03-05 09:50:00,185.87,186.14,185.67,186.12,42896.0,183.2827,183.549,183.0855,183.5293,42896.0
2024-03-05 10:00:00,186.12,186.57,185.86,186.33,104472.0,183.5293,183.973,183.2729,183.7363,104472.0
2024-03-05 10:10:00,186.22,186.75,185.96,185.97,34024.0,183.6279,184.1505,183.3715,183.3813,34024.0
2024-03-05 10:20:00,185.86,186.29,185.61,186.23,32679.0,183.2729,183.6969,183.0264,183.6377,32679.0
2024-03-05 10:30:00,186.23,186.57,186.03,186.22,39429.0,183.6377,183.973,183.4405,183.6279,39429.0
2024-03-05 10:40:00,186.3,186.61,186.2,186.36,67222.0,183.7067,184.0124,183.6081,183.7659,67222.0
2024-03-05 10:50:00,186.35,186.4,185.47,185.58,27270.0,183.7561,183.8054,182.8883,182.9968,27270.0
2024-03-05 11:00:00,185.59,185.75,185.44,185.67,25243.0,183.0066,183.1644,182.8587,183.0855,25243.0
2024-03-05 11:10:00,185.62,186.1,185.38,186.1,13619.0,183.0362,183.5095,182.7996,183.5095,13619.0
2024-03-05 11:20:00,186.08,186.46,185.95,186.18,20248.0,183.4898,183.8645,183.3616,183.5884,20248.0
2024-03-05 11:30:00,186.23,186.37,185.94,186.22,30908.0,183.6377,183.7758,183.3518,183.6279,30908.0
2024-03-05 11:40:00,186.24,186.52,186.04,186.15,32494.0,183.6476,183.9237,183.4504,183.5588,32494.0
2024-03-05 11:50:00,186.16,186.16,185.79,185.83,19371.0,183.5687,183.5687,183.2038,183.2433,19371.0
2024-03-05 12:00:00,185.79,185.97,185.64,185.8,13270.0,183.2038,183.3813,183.0559,183.2137,13270.0
2024-03-05 12:10:00,185.8,186.0,185.76,186.0,15874.0,183.2137,183.4109,183.1743,183.4109,15874.0
2024-03-05 12:20:00,185.92,186.04,185.73,185.9,20503.0,183.332,183.4504,183.1447,183.3123,20503.0
2024-03-05 12:30:00,185.87,185.89,185.58,185.67,20509.0,183.2827,183.3025,182.9968,183.0855,20509.0
2024-03-05 12:40:00,185.66,186.02,185.3,185.66,46973.0,183.0757,183.4306,182.7207,183.0757,46973.0
2024-03-05 12:50:00,185.63,185.7,185.4,185.41,13640.0,183.0461,183.1151,182.8193,182.8291,13640.0
2024-03-05 13:00:00,185.42,185.59,185.37,185.49,16368.0,182.839,183.0066,182.7897,182.908,16368.0
2024-03-05 13:10:00,185.53,185.56,185.19,185.2,12316.0,182.9475,182.977,182.6122,182.6221,12316.0
2024-03-05 13:20:00,185.18,185.42,185.01,185.29,24554.0,182.6023,182.839,182.4347,182.7108,24554.0
2024-03-05 13:30:00,185.25,185.39,185.06,185.24,49066.0,182.6714,182.8094,182.484,182.6615,49066.0
2024-03-05 13:40:00,185.23,185.44,184.97,185.0,39946.0,182.6516,182.8587,182.3953,182.4248,39946.0
2024-03-05 13:50:00,185.05,185.37,184.96,185.27,39719.0,182.4741,182.7897,182.3854,182.6911,39719.0
2024-03-05 14:00:00,185.27,185.28,185.03,185.27,18774.0,182.6911,182.7009,182.4544,182.6911,18774.0
2024-03-05 14:10:00,185.21,185.27,185.14,185.25,9073.0,182.6319,182.6911,182.5629,182.6714,9073.0
2024-03-05 14:20:00,185.23,185.3,185.19,185.24,31019.0,182.6516,182.7207,182.6122,182.6615,31019.0
2024-03-05 14:30:00,185.25,185.59,185.18,185.48,20487.0,182.6714,183.0066,182.6023,182.8982,20487.0
2024-03-05 14:40:00,185.48,185.52,185.11,185.12,46704.0,182.8982,182.9376,182.5333,182.5432,46704.0
2024-03-05 14:50:00,185.12,185.22,184.91,185.04,40560.0,182.5432,182.6418,182.3361,182.4643,40560.0
2024-03-05 15:00:00,184.99,185.09,184.82,184.95,23723.0,182.415,182.5136,182.2473,182.3755,23723.0
2024-03-05 15:10:00,184.95,184.99,184.71,184.78,26281.0,182.3755,182.415,182.1389,182.2079,26281.0
2024-03-05 15:20:00,184.8,184.87,184.42,184.63,61701.0,182.2276,182.2967,181.8529,182.06,61701.0
2024-03-05 15:30:00,184.63,184.9,184.56,184.65,66244.0,182.06,182.3262,181.991,182.0797,66244.0
2024-03-05 15:40:00,184.65,185.22,184.46,185.2,69288.0,182.0797,182.6418,181.8924,182.6221,69288.0
2024-03-05 15:50:00,185.27,185.47,185.05,185.22,196863.0,182.6911,182.8883,182.4741,182.6418,196863.0
2024-03-06 09:30:00,185.3,187.24,185.0,186.31,168023.0,182.7207,184.6337,182.4248,183.7166,168023.0
2024-03-06 09:40:00,186.45,187.05,185.73,185.86,91824.0,183.8547,184.4463,183.1447,183.2729,91824.0
2024-03-06 09:50:00,185.73,186.11,185.14,185.93,64099.0,183.1447,183.5194,182.5629,183.3419,64099.0
2024-03-06 10:00:00,186.03,187.0,185.8,185.96,80888.0,183.4405,184.397,183.2137,183.3715,80888.0
2024-03-06 10:10:00,185.91,186.05,185.5,185.69,121561.0,183.3222,183.4602,182.9179,183.1052,121561.0
2024-03-06 10:20:00,185.73,186.09,185.63,185.69,137906.0,183.1447,183.4997,183.0461,183.1052,137906.0
2024-03-06 10:30:00,185.63,185.88,185.45,185.8,68479.0,183.0461,183.2926,182.8686,183.2137,68479.0
2024-03-06 10:40:00,185.8,185.86,185.06,185.56,167947.0,183.2137,183.2729,182.484,182.977,167947.0
2024-03-06 10:50:00,185.56,185.71,185.15,185.24,50120.0,182.977,183.125,182.5728,182.6615,50120.0
2024-03-06 11:00:00,185.24,185.38,184.88,184.97,62695.0,182.6615,182.7996,182.3065,182.3953,62695.0
2024-03-06 11:10:00,184.99,185.21,184.95,185.2,28670.0,182.415,182.6319,182.3755,182.6221,28670.0
2024-03-06 11:20:00,185.21,185.56,185.02,185.56,67902.0,182.6319,182.977,182.4446,182.977,67902.0
2024-03-06 11:30:00,185.47,185.59,185.2,185.36,56616.0,182.8883,183.0066,182.6221,182.7798,56616.0
2024-03-06 11:40:00,185.33,185.73,185.29,185.54,95488.0,182.7503,183.1447,182.7108,182.9573,95488.0
2024-03-06 11:50:00,185.55,185.65,185.4,185.48,82388.0,182.9672,183.0658,182.8193,182.8982,82388.0
2024-03-06 12:00:00,185.5,185.54,185.0,185.0,34101.0,182.9179,182.9573,182.4248,182.4248,34101.0
2024-03-06 12:10:00,185.06,185.07,184.62,184.63,28196.0,182.484,182.4939,182.0501,182.06,28196.0
2024-03-06 12:20:00,184.63,185.06,184.62,184.75,76433.0,182.06,182.484,182.0501,182.1783,76433.0
2024-03-06 12:30:00,184.77,184.88,184.5,184.62,33393.0,182.198,182.3065,181.9318,182.0501,33393.0
2024-03-06 12:40:00,184.62,184.66,184.43,184.49,48815.0,182.0501,182.0896,181.8628,181.9219,48815.0
2024-03-06 12:50:00,184.53,184.75,184.4,184.45,28577.0,181.9614,182.1783,181.8332,181.8825,28577.0
2024-03-06 13:00:00,184.45,184.48,184.07,184.2,46342.0,181.8825,181.9121,181.5078,181.636,46342.0
2024-03-06 13:10:00,184.16,184.17,183.99,184.13,45420.0,181.5965,181.6064,181.4289,181.567,45420.0
2024-03-06 13:20:00,184.15,184.24,183.99,184.16,55432.0,181.5867,181.6754,181.4289,181.5965,55432.0
2024-03-06 13:30:00,184.16,184.2,183.58,184.13,58461.0,181.5965,181.636,181.0246,181.567,58461.0
2024-03-06 13:40:00,184.14,184.36,183.73,183.82,76918.0,181.5768,181.7938,181.1725,181.2613,76918.0
2024-03-06 13:50:00,183.82,184.06,183.78,183.98,40188.0,181.2613,181.4979,181.2218,181.419,40188.0
2024-03-06 14:00:00,183.92,184.16,183.85,184.06,43539.0,181.3599,181.5965,181.2909,181.4979,43539.0
2024-03-06 14:10:00,184.04,184.04,183.67,183.96,40533.0,181.4782,181.4782,181.1134,181.3993,40533.0
2024-03-06 14:20:00,183.91,183.93,183.63,183.79,54557.0,181.35,181.3697,181.0739,181.2317,54557.0
2024-03-06 14:30:00,183.78,183.9,183.69,183.77,50090.0,181.2218,181.3402,181.1331,181.212,50090.0
2024-03-06 14:40:00,183.75,183.82,183.44,183.61,46564.0,181.1922,181.2613,180.8866,181.0542,46564.0
2024-03-06 14:50:00,183.61,183.72,183.48,183.65,88472.0,181.0542,181.1627,180.926,181.0936,88472.0
2024-03-06 15:00:00,183.63,183.69,183.46,183.62,104488.0,181.0739,181.1331,180.9063,181.0641,104488.0
2024-03-06 15:10:00,183.62,183.83,183.52,183.64,128788.0,181.0641,181.2711,180.9654,181.0838,128788.0
2024-03-06 15:20:00,183.67,183.68,183.33,183.48,96303.0,181.1134,181.1232,180.7781,180.926,96303.0
2024-03-06 15:30:00,183.47,183.49,183.23,183.4,118577.0,180.9161,180.9359,180.6795,180.8471,118577.0
2024-03-06 15:40:00,183.4,184.42,183.36,183.95,216687.0,180.8471,181.8529,180.8077,181.3895,216687.0
2024-03-06 15:50:00,183.97,184.27,183.4,183.53,499990.0,181.4092,181.705,180.8471,180.9753,499990.0
2024-03-07 09:30:00,184.91,185.11,183.16,183.96,135116.0,182.3361,182.5333,180.6105,181.3993,135116.0
2024-03-07 09:40:00,183.95,184.75,183.58,184.43,161464.0,181.3895,182.1783,181.0246,181.8628,161464.0
2024-03-07 09:50:00,184.39,184.55,182.95,183.48,110648.0,181.8233,181.9811,180.4034,180.926,110648.0
2024-03-07 10:00:00,183.48,184.22,183.17,183.54,165943.0,180.926,181.6557,180.6203,180.9852,165943.0
2024-03-07 10:10:00,183.55,184.16,183.54,183.83,57870.0,180.995,181.5965,180.9852,181.2711,57870.0
2024-03-07 10:20:00,183.83,183.9,183.5,183.72,112602.0,181.2711,181.3402,180.9457,181.1627,112602.0
2024-03-07 10:30:00,183.75,183.81,183.13,183.28,50977.0,181.1922,181.2514,180.5809,180.7288,50977.0
2024-03-07 10:40:00,183.31,184.33,183.26,184.12,77157.0,180.7584,181.7642,180.7091,181.5571,77157.0
2024-03-07 10:50:00,184.07,184.47,183.75,184.12,66157.0,181.5078,181.9022,181.1922,181.5571,66157.0
2024-03-07 11:00:00,183.99,184.21,183.75,184.13,58934.0,181.4289,181.6458,181.1922,181.567,58934.0
2024-03-07 11:10:00,184.13,184.33,183.97,184.07,52889.0,181.567,181.7642,181.4092,181.5078,52889.0
2024-03-07 11:20:00,184.07,184.13,183.84,183.97,21077.0,181.5078,181.567,181.281,181.4092,21077.0
2024-03-07 11:30:00,183.95,184.0,183.75,183.91,28748.0,181.3895,181.4388,181.1922,181.35,28748.0
2024-03-07 11:40:00,183.88,184.45,183.78,184.39,68489.0,181.3204,181.8825,181.2218,181.8233,68489.0
2024-03-07 11:50:00,184.4,184.61,184.17,184.23,56116.0,181.8332,182.0403,181.6064,181.6656,56116.0
2024-03-07 12:00:00,184.23,184.26,183.94,183.99,35585.0,181.6656,181.6951,181.3796,181.4289,35585.0
2024-03-07 12:10:00,183.97,184.07,183.85,183.88,24584.0,181.4092,181.5078,181.2909,181.3204,24584.0
2024-03-07 12:20:00,183.88,183.99,183.74,183.92,62551.0,181.3204,181.4289,181.1824,181.3599,62551.0
2024-03-07 12:30:00,183.9,184.07,183.74,184.07,29773.0,181.3402,181.5078,181.1824,181.5078,29773.0
2024-03-07 12:40:00,183.98,183.99,183.78,183.92,15881.0,181.419,181.4289,181.2218,181.3599,15881.0
2024-03-07 12:50:00,183.92,183.99,183.77,183.84,17773.0,181.3599,181.4289,181.212,181.281,17773.0
2024-03-07 13:00:00,183.84,183.89,183.7,183.89,17845.0,181.281,181.3303,181.1429,181.3303,17845.0
2024-03-07 13:10:00,183.87,184.01,183.59,183.72,33534.0,181.3106,181.4486,181.0345,181.1627,33534.0
2024-03-07 13:20:00,183.69,183.73,183.6,183.71,12585.0,181.1331,181.1725,181.0443,181.1528,12585.0
2024-03-07 13:30:00,183.71,183.73,183.54,183.6,34435.0,181.1528,181.1725,180.9852,181.0443,34435.0
2024-03-07 13:40:00,183.59,183.6,183.34,183.47,41738.0,181.0345,181.0443,180.788,180.9161,41738.0
2024-03-07 13:50:00,183.47,183.51,183.31,183.31,36115.0,180.9161,180.9556,180.7584,180.7584,36115.0
2024-03-07 14:00:00,183.31,183.64,183.21,183.42,31881.0,180.7584,181.0838,180.6598,180.8668,31881.0
2024-03-07 14:10:00,183.44,183.52,183.18,183.2,36165.0,180.8866,180.9654,180.6302,180.6499,36165.0
2024-03-07 14:20:00,183.21,183.25,183.0,183.01,34456.0,180.6598,180.6992,180.4527,180.4625,34456.0
2024-03-07 14:30:00,183.05,183.25,182.88,182.92,35576.0,180.502,180.6992,180.3344,180.3738,35576.0
2024-03-07 14:40:00,182.92,183.06,182.88,182.9,28246.0,180.3738,180.5118,180.3344,180.3541,28246.0
2024-03-07 14:50:00,182.9,183.19,182.83,183.0,39295.0,180.3541,180.64,180.2851,180.4527,39295.0
2024-03-07 15:00:00,183.0,183.02,182.55,182.61,35957.0,180.4527,180.4724,180.0089,180.0681,35957.0
2024-03-07 15:10:00,182.63,182.88,182.48,182.5,39500.0,180.0878,180.3344,179.9399,179.9596,39500.0
2024-03-07 15:20:00,182.48,182.48,182.12,182.35,50296.0,179.9399,179.9399,179.5849,179.8117,50296.0
2024-03-07 15:30:00,182.36,182.46,182.17,182.18,55661.0,179.8216,179.9202,179.6342,179.6441,55661.0
2024-03-07 15:40:00,182.2,182.43,181.84,181.86,100047.0,179.6638,179.8906,179.3088,179.3286,100047.0
2024-03-07 15:50:00,181.9,182.03,181.39,181.5,332616.0,179.368,179.4962,178.8651,178.9736,332616.0
2024-03-08 09:30:00,182.0,182.8,180.59,182.56,133462.0,179.4666,180.2555,178.0762,180.0188,133462.0
2024-03-08 09:40:00,182.59,182.63,181.35,182.31,275633.0,180.0484,180.0878,178.8257,179.7723,275633.0
2024-03-08 09:50:00,182.33,182.58,181.76,181.88,42587.0,179.792,180.0385,179.2299,179.3483,42587.0
2024-03-08 10:00:00,181.95,182.3,180.93,180.97,65129.0,179.4173,179.7624,178.4115,178.4509,65129.0
2024-03-08 10:10:00,181.03,181.24,179.84,180.21,106275.0,178.5101,178.7172,177.3367,177.7015,106275.0
2024-03-08 10:20:00,180.27,181.25,180.27,181.02,78192.0,177.7607,178.727,177.7607,178.5002,78192.0
2024-03-08 10:30:00,181.03,181.07,180.78,180.88,48625.0,178.5101,178.5495,178.2636,178.3622,48625.0
2024-03-08 10:40:00,180.9,181.46,180.86,181.36,115099.0,178.3819,178.9341,178.3425,178.8355,115099.0
2024-03-08 10:50:00,181.31,181.43,181.2,181.43,150771.0,178.7862,178.9045,178.6777,178.9045,150771.0
2024-03-08 11:00:00,181.37,181.69,181.34,181.47,398140.0,178.8454,179.1609,178.8158,178.944,398140.0
2024-03-08 11:10:00,181.46,182.23,181.31,182.09,159953.0,178.9341,179.6934,178.7862,179.5554,159953.0
2024-03-08 11:20:00,182.08,182.18,181.77,181.8,74973.0,179.5455,179.6441,179.2398,179.2694,74973.0
2024-03-08 11:30:00,181.81,182.01,181.58,181.78,94068.0,179.2792,179.4765,179.0525,179.2497,94068.0
2024-03-08 11:40:00,181.79,181.79,181.53,181.63,62160.0,179.2595,179.2595,179.0031,179.1018,62160.0
2024-03-08 11:50:00,181.63,181.83,181.5,181.83,118275.0,179.1018,179.299,178.9736,179.299,118275.0
2024-03-08 12:00:00,181.81,182.45,181.76,182.13,118149.0,179.2792,179.9103,179.2299,179.5948,118149.0
2024-03-08 12:10:00,182.13,182.62,181.94,182.45,357351.0,179.5948,180.078,179.4074,179.9103,357351.0
2024-03-08 12:20:00,182.45,182.46,182.07,182.12,34377.0,179.9103,179.9202,179.5356,179.5849,34377.0
2024-03-08 12:30:00,182.16,182.26,181.95,182.09,39151.0,179.6244,179.723,179.4173,179.5554,39151.0
2024-03-08 12:40:00,182.09,182.15,181.63,181.8,41377.0,179.5554,179.6145,179.1018,179.2694,41377.0
2024-03-08 12:50:00,181.86,181.99,181.69,181.75,110020.0,179.3286,179.4567,179.1609,179.2201,110020.0
2024-03-08 13:00:00,181.75,181.86,181.49,181.74,458185.0,179.2201,179.3286,178.9637,179.2102,458185.0
2024-03-08 13:10:00,181.81,181.81,181.53,181.57,122963.0,179.2792,179.2792,179.0031,179.0426,122963.0
2024-03-08 13:20:00,181.57,181.76,181.32,181.76,74720.0,179.0426,179.2299,178.7961,179.2299,74720.0
2024-03-08 13:30:00,181.73,181.99,181.36,181.41,61273.0,179.2004,179.4567,178.8355,178.8848,61273.0
2024-03-08 13:40:00,181.4,181.82,181.39,181.41,45460.0,178.875,179.2891,178.8651,178.8848,45460.0
2024-03-08 13:50:00,181.41,181.57,181.03,181.03,75578.0,178.8848,179.0426,178.5101,178.5101,75578.0
2024-03-08 14:00:00,181.17,181.35,180.72,181.3,56473.0,178.6482,178.8257,178.2044,178.7763,56473.0
2024-03-08 14:10:00,181.37,181.69,181.29,181.37,55162.0,178.8454,179.1609,178.7665,178.8454,55162.0
2024-03-08 14:20:00,181.38,181.41,181.26,181.31,188292.0,178.8552,178.8848,178.7369,178.7862,188292.0
2024-03-08 14:30:00,181.32,182.37,181.21,182.23,114489.0,178.7961,179.8315,178.6876,179.6934,114489.0
2024-03-08 14:40:00,182.23,182.84,182.1,182.61,58229.0,179.6934,180.2949,179.5652,180.0681,58229.0
2024-03-08 14:50:00,182.65,182.98,182.57,182.58,69149.0,180.1076,180.433,180.0287,180.0385,69149.0
2024-03-08 15:00:00,182.61,182.74,182.39,182.44,35565.0,180.0681,180.1963,179.8512,179.9005,35565.0
2024-03-08 15:10:00,182.41,182.43,182.18,182.21,39254.0,179.8709,179.8906,179.6441,179.6737,39254.0
2024-03-08 15:20:00,182.17,182.4,181.93,181.93,47541.0,179.6342,179.861,179.3976,179.3976,47541.0
2024-03-08 15:30:00,181.93,182.22,181.83,181.83,63890.0,179.3976,179.6835,179.299,179.299,63890.0
2024-03-08 15:40:00,181.83,181.85,181.45,181.79,186363.0,179.299,179.3187,178.9243,179.2595,186363.0
2024-03-08 15:50:00,181.85,182.56,181.85,182.13,368355.0,179.3187,180.0188,179.3187,179.5948,368355.0
2024-03-11 09:30:00,182.62,183.49,182.28,182.38,104138.0,180.078,180.9359,179.7427,179.8413,104138.0
2024-03-11 09:40:00,182.45,182.48,181.61,182.05,40887.0,179.9103,179.9399,179.082,179.5159,40887.0
2024-03-11 09:50:00,181.95,182.28,181.83,182.03,88236.0,179.4173,179.7427,179.299,179.4962,88236.0
2024-03-11 10:00:00,182.04,182.16,181.33,181.5,50220.0,179.506,179.6244,178.8059,178.9736,50220.0
2024-03-11 10:10:00,181.5,182.41,181.34,181.62,86924.0,178.9736,179.8709,178.8158,179.0919,86924.0
2024-03-11 10:20:00,181.63,181.75,180.62,180.71,46511.0,179.1018,179.2201,178.1058,178.1946,46511.0
2024-03-11 10:30:00,180.71,180.87,180.42,180.75,62579.0,178.1946,178.3523,177.9086,178.234,62579.0
2024-03-11 10:40:00,180.79,180.85,180.45,180.74,68861.0,178.2734,178.3326,177.9382,178.2241,68861.0
2024-03-11 10:50:00,180.72,181.5,180.63,181.5,111918.0,178.2044,178.9736,178.1157,178.9736,111918.0
2024-03-11 11:00:00,181.44,182.57,181.32,182.37,35371.0,178.9144,180.0287,178.7961,179.8315,35371.0
2024-03-11 11:10:00,182.36,183.01,182.19,182.73,41529.0,179.8216,180.4625,179.654,180.1864,41529.0
2024-03-11 11:20:00,182.76,182.89,182.59,182.69,28424.0,180.216,180.3442,180.0484,180.147,28424.0
2024-03-11 11:30:00,182.69,182.69,182.35,182.52,29786.0,180.147,180.147,179.8117,179.9794,29786.0
2024-03-11 11:40:00,182.53,182.89,182.39,182.74,28539.0,179.9892,180.3442,179.8512,180.1963,28539.0
2024-03-11 11:50:00,182.83,183.0,182.75,182.96,31963.0,180.2851,180.4527,180.2062,180.4132,31963.0
2024-03-11 12:00:00,182.93,182.96,182.54,182.56,49897.0,180.3837,180.4132,179.9991,180.0188,49897.0
2024-03-11 12:10:00,182.56,182.75,182.29,182.49,27640.0,180.0188,180.2062,179.7526,179.9498,27640.0
2024-03-11 12:20:00,182.51,182.68,182.41,182.42,31723.0,179.9695,180.1371,179.8709,179.8808,31723.0
2024-03-11 12:30:00,182.43,182.52,182.21,182.21,35281.0,179.8906,179.9794,179.6737,179.6737,35281.0
2024-03-11 12:40:00,182.2,182.54,182.16,182.35,31716.0,179.6638,179.9991,179.6244,179.8117,31716.0
2024-03-11 12:50:00,182.31,182.62,182.17,182.47,65106.0,179.7723,180.078,179.6342,179.9301,65106.0
2024-03-11 13:00:00,182.49,183.0,182.32,182.95,84603.0,179.9498,180.4527,179.7821,180.4034,84603.0
2024-03-11 13:10:00,182.96,183.32,182.77,183.32,60617.0,180.4132,180.7682,180.2259,180.7682,60617.0
2024-03-11 13:20:00,183.33,183.51,183.19,183.35,24191.0,180.7781,180.9556,180.64,180.7978,24191.0
2024-03-11 13:30:00,183.37,183.62,183.33,183.33,26809.0,180.8175,181.0641,180.7781,180.7781,26809.0
2024-03-11 13:40:00,183.37,183.37,183.0,183.03,27770.0,180.8175,180.8175,180.4527,180.4823,27770.0
2024-03-11 13:50:00,183.04,183.44,182.97,183.33,31733.0,180.4921,180.8866,180.4231,180.7781,31733.0
2024-03-11 14:00:00,183.36,183.89,183.2,183.83,68644.0,180.8077,181.3303,180.6499,181.2711,68644.0
2024-03-11 14:10:00,183.95,183.99,183.52,183.6,147192.0,181.3895,181.4289,180.9654,181.0443,147192.0
2024-03-11 14:20:00,183.61,183.63,183.42,183.48,52363.0,181.0542,181.0739,180.8668,180.926,52363.0
2024-03-11 14:30:00,183.47,183.5,182.95,183.09,34068.0,180.9161,180.9457,180.4034,180.5414,34068.0
2024-03-11 14:40:00,183.05,183.41,182.97,183.22,28961.0,180.502,180.857,180.4231,180.6696,28961.0
2024-03-11 14:50:00,183.24,183.43,183.22,183.43,38164.0,180.6893,180.8767,180.6696,180.8767,38164.0
2024-03-11 15:00:00,183.43,183.59,183.32,183.47,26652.0,180.8767,181.0345,180.7682,180.9161,26652.0
2024-03-11 15:10:00,183.47,183.56,183.43,183.53,73397.0,180.9161,181.0049,180.8767,180.9753,73397.0
2024-03-11 15:20:00,183.5,183.62,183.23,183.46,78358.0,180.9457,181.0641,180.6795,180.9063,78358.0
2024-03-11 15:30:00,183.5,183.6,183.31,183.58,48412.0,180.9457,181.0443,180.7584,181.0246,48412.0
2024-03-11 15:40:00,183.61,183.87,183.18,183.23,132288.0,181.0542,181.3106,180.6302,180.6795,132288.0
2024-03-11 15:50:00,183.22,183.59,183.12,183.47,264549.0,180.6696,181.0345,180.571,180.9161,264549.0
2024-03-12 09:30:00,183.65,183.83,182.2,182.2,61955.0,181.0936,181.2711,179.6638,179.6638,61955.0
2024-03-12 09:40:00,182.42,182.93,182.19,182.6,16980.0,179.8808,180.3837,179.654,180.0583,16980.0
2024-03-12 09:50:00,182.64,183.03,182.57,183.03,74326.0,180.0977,180.4823,180.0287,180.4823,74326.0
2024-03-12 10:00:00,183.18,183.36,182.87,182.94,42126.0,180.6302,180.8077,180.3245,180.3935,42126.0
2024-03-12 10:10:00,182.89,183.07,182.76,182.85,38421.0,180.3442,180.5217,180.216,180.3048,38421.0
2024-03-12 10:20:00,182.83,183.02,182.42,182.42,41665.0,180.2851,180.4724,179.8808,179.8808,41665.0
2024-03-12 10:30:00,182.42,182.94,182.42,182.42,33068.0,179.8808,180.3935,179.8808,179.8808,33068.0
2024-03-12 10:40:00,182.33,182.61,182.09,182.28,53472.0,179.792,180.0681,179.5554,179.7427,53472.0
2024-03-12 10:50:00,182.24,182.45,181.78,182.18,37706.0,179.7033,179.9103,179.2497,179.6441,37706.0
2024-03-12 11:00:00,182.2,182.27,181.82,182.06,40735.0,179.6638,179.7328,179.2891,179.5258,40735.0
2024-03-12 11:10:00,182.03,182.25,181.78,181.78,38465.0,179.4962,179.7131,179.2497,179.2497,38465.0
2024-03-12 11:20:00,181.71,181.9,181.45,181.7,52179.0,179.1806,179.368,178.9243,179.1708,52179.0
2024-03-12 11:30:00,181.57,182.58,181.47,182.56,42482.0,179.0426,180.0385,178.944,180.0188,42482.0
2024-03-12 11:40:00,182.49,182.49,181.8,181.97,31478.0,179.9498,179.9498,179.2694,179.437,31478.0
2024-03-12 11:50:00,181.96,182.46,181.85,182.06,20832.0,179.4272,179.9202,179.3187,179.5258,20832.0
2024-03-12 12:00:00,182.1,182.14,181.72,181.92,42601.0,179.5652,179.6047,179.1905,179.3877,42601.0
2024-03-12 12:10:00,181.96,182.09,181.74,181.87,24740.0,179.4272,179.5554,179.2102,179.3384,24740.0
2024-03-12 12:20:00,181.88,182.09,181.68,181.75,17131.0,179.3483,179.5554,179.1511,179.2201,17131.0
2024-03-12 12:30:00,181.66,181.79,181.55,181.65,15950.0,179.1313,179.2595,179.0229,179.1215,15950.0
2024-03-12 12:40:00,181.67,181.68,181.01,181.39,16525.0,179.1412,179.1511,178.4904,178.8651,16525.0
2024-03-12 12:50:00,181.39,181.71,181.28,181.63,34795.0,178.8651,179.1806,178.7566,179.1018,34795.0
2024-03-12 13:00:00,181.63,181.71,181.39,181.6,35156.0,179.1018,179.1806,178.8651,179.0722,35156.0
2024-03-12 13:10:00,181.57,181.84,181.56,181.65,46742.0,179.0426,179.3088,179.0327,179.1215,46742.0
2024-03-12 13:20:00,181.65,181.76,181.37,181.37,25523.0,179.1215,179.2299,178.8454,178.8454,25523.0
2024-03-12 13:30:00,181.34,181.34,181.0,181.21,33246.0,178.8158,178.8158,178.4805,178.6876,33246.0
2024-03-12 13:40:00,181.21,181.75,181.13,181.64,60740.0,178.6876,179.2201,178.6087,179.1116,60740.0
2024-03-12 13:50:00,181.64,181.83,181.39,181.53,55344.0,179.1116,179.299,178.8651,179.0031,55344.0
2024-03-12 14:00:00,181.59,181.63,181.33,181.42,74007.0,179.0623,179.1018,178.8059,178.8947,74007.0
2024-03-12 14:10:00,181.44,181.52,181.18,181.4,15061.0,178.9144,178.9933,178.658,178.875,15061.0
2024-03-12 14:20:00,181.39,181.57,181.37,181.52,22195.0,178.8651,179.0426,178.8454,178.9933,22195.0
2024-03-12 14:30:00,181.48,181.51,181.16,181.31,21418.0,178.9538,178.9834,178.6383,178.7862,21418.0
2024-03-12 14:40:00,181.27,181.6,180.97,181.52,31495.0,178.7468,179.0722,178.4509,178.9933,31495.0
2024-03-12 14:50:00,181.5,181.63,181.42,181.48,26240.0,178.9736,179.1018,178.8947,178.9538,26240.0
2024-03-12 15:00:00,181.41,181.43,181.19,181.37,17726.0,178.8848,178.9045,178.6679,178.8454,17726.0
2024-03-12 15:10:00,181.36,181.53,181.27,181.48,34858.0,178.8355,179.0031,178.7468,178.9538,34858.0
2024-03-12 15:20:00,181.44,181.65,181.34,181.5,116419.0,178.9144,179.1215,178.8158,178.9736,116419.0
2024-03-12 15:30:00,181.58,181.62,181.17,181.35,26605.0,179.0525,179.0919,178.6482,178.8257,26605.0
2024-03-12 15:40:00,181.36,181.42,180.95,181.18,96913.0,178.8355,178.8947,178.4312,178.658,96913.0
2024-03-12 15:50:00,181.14,181.52,180.94,181.32,138816.0,178.6186,178.9933,178.4214,178.7961,138816.0
2024-03-13 09:30:00,181.6,182.97,181.4,181.62,70479.0,179.0722,180.4231,178.875,179.0919,70479.0
2024-03-13 09:40:00,181.74,182.01,181.44,181.55,51555.0,179.2102,179.4765,178.9144,179.0229,51555.0
2024-03-13 09:50:00,181.46,181.75,181.43,181.61,72833.0,178.9341,179.2201,178.9045,179.082,72833.0
2024-03-13 10:00:00,181.52,181.62,181.25,181.5,178768.0,178.9933,179.0919,178.727,178.9736,178768.0
2024-03-13 10:10:00,181.5,181.68,181.32,181.42,34486.0,178.9736,179.1511,178.7961,178.8947,34486.0
2024-03-13 10:20:00,181.45,181.45,180.45,180.52,65156.0,178.9243,178.9243,177.9382,178.0072,65156.0
2024-03-13 10:30:00,180.45,180.45,179.65,179.76,61468.0,177.9382,177.9382,177.1493,177.2578,61468.0
2024-03-13 10:40:00,179.72,180.04,179.3,179.42,48761.0,177.2183,177.5339,176.8042,176.9225,48761.0
2024-03-13 10:50:00,179.43,179.79,179.31,179.79,59666.0,176.9324,177.2874,176.814,177.2874,59666.0
2024-03-13 11:00:00,179.74,179.77,179.13,179.26,34607.0,177.2381,177.2676,176.6366,176.7647,34607.0
2024-03-13 11:10:00,179.26,179.26,178.53,178.56,52854.0,176.7647,176.7647,176.0449,176.0745,52854.0
2024-03-13 11:20:00,178.57,179.14,177.23,179.06,221593.0,176.0843,176.6464,174.763,176.5675,221593.0
2024-03-13 11:30:00,179.02,179.47,178.56,179.33,245479.0,176.5281,176.9718,176.0745,176.8338,245479.0
2024-03-13 11:40:00,179.31,179.64,178.97,179.22,76618.0,176.814,177.1395,176.4788,176.7253,76618.0
2024-03-13 11:50:00,179.31,179.32,178.58,178.79,41337.0,176.814,176.8239,176.0942,176.3013,41337.0
2024-03-13 12:00:00,178.74,178.84,178.54,178.61,29470.0,176.252,176.3506,176.0548,176.1238,29470.0
2024-03-13 12:10:00,178.6,178.8,178.09,178.24,220803.0,176.1139,176.3111,175.611,175.7589,220803.0
2024-03-13 12:20:00,178.25,178.55,177.81,178.13,98217.0,175.7688,176.0646,175.3349,175.6505,98217.0
2024-03-13 12:30:00,178.05,178.07,177.63,177.7,76780.0,175.5716,175.5913,175.1574,175.2265,76780.0
2024-03-13 12:40:00,177.7,178.04,177.7,177.97,67073.0,175.2265,175.5617,175.2265,175.4927,67073.0
2024-03-13 12:50:00,177.93,177.93,177.56,177.69,55435.0,175.4533,175.4533,175.0884,175.2166,55435.0
2024-03-13 13:00:00,177.68,177.83,177.61,177.75,53058.0,175.2067,175.3546,175.1377,175.2758,53058.0
2024-03-13 13:10:00,177.79,177.86,177.68,177.73,28772.0,175.3152,175.3842,175.2067,175.256,28772.0
2024-03-13 13:20:00,177.76,178.12,177.72,178.05,31497.0,175.2856,175.6406,175.2462,175.5716,31497.0
2024-03-13 13:30:00,178.09,178.29,177.98,177.98,84253.0,175.611,175.8082,175.5026,175.5026,84253.0
2024-03-13 13:40:00,177.95,178.08,177.84,177.96,15328.0,175.473,175.6012,175.3645,175.4828,15328.0
2024-03-13 13:50:00,177.93,178.04,177.75,177.87,23991.0,175.4533,175.5617,175.2758,175.3941,23991.0
2024-03-13 14:00:00,177.85,177.88,177.5,177.59,25507.0,175.3744,175.404,175.0292,175.118,25507.0
2024-03-13 14:10:00,177.62,177.67,177.36,177.49,29403.0,175.1476,175.1969,174.8912,175.0194,29403.0
2024-03-13 14:20:00,177.52,177.67,177.19,177.19,54631.0,175.049,175.1969,174.7236,174.7236,54631.0
2024-03-13 14:30:00,177.17,177.82,177.04,177.6,76532.0,174.7038,175.3448,174.5756,175.1279,76532.0
2024-03-13 14:40:00,177.6,177.64,177.14,177.24,38182.0,175.1279,175.1673,174.6743,174.7729,38182.0
2024-03-13 14:50:00,177.24,177.24,176.81,176.81,24727.0,174.7729,174.7729,174.3488,174.3488,24727.0
2024-03-13 15:00:00,176.81,176.97,176.64,176.75,56619.0,174.3488,174.5066,174.1812,174.2897,56619.0
2024-03-13 15:10:00,176.73,177.48,176.71,177.17,48579.0,174.27,175.0095,174.2502,174.7038,48579.0
2024-03-13 15:20:00,177.21,177.46,176.75,176.97,32732.0,174.7433,174.9898,174.2897,174.5066,32732.0
2024-03-13 15:30:00,177.02,177.29,176.86,177.28,66530.0,174.5559,174.8222,174.3982,174.8123,66530.0
2024-03-13 15:40:00,177.3,177.58,176.89,177.0,79689.0,174.832,175.1081,174.4277,174.5362,79689.0
2024-03-13 15:50:00,177.0,177.05,175.99,176.33,833964.0,174.5362,174.5855,173.5403,173.8755,833964.0
2024-03-14 09:30:00,177.49,177.49,175.06,175.27,408045.0,175.0194,175.0194,172.6232,172.8303,408045.0
2024-03-14 09:40:00,175.11,175.35,174.14,174.15,153466.0,172.6725,172.9092,171.716,171.7259,153466.0
2024-03-14 09:50:00,174.15,174.6,173.3,173.7,158479.0,171.7259,172.1696,170.8877,171.2821,158479.0
2024-03-14 10:00:00,173.7,174.52,173.2,173.82,112945.0,171.2821,172.0907,170.7891,171.4005,112945.0
2024-03-14 10:10:00,173.82,175.09,173.27,174.88,350700.0,171.4005,172.6528,170.8581,172.4457,350700.0
2024-03-14 10:20:00,174.89,175.04,174.29,174.43,46179.0,172.4556,172.6035,171.8639,172.002,46179.0
2024-03-14 10:30:00,174.43,174.97,174.08,174.15,123582.0,172.002,172.5345,171.6568,171.7259,123582.0
2024-03-14 10:40:00,174.08,174.22,173.78,174.1,77242.0,171.6568,171.7949,171.361,171.6766,77242.0
2024-03-14 10:50:00,174.1,174.21,173.4,173.7,121233.0,171.6766,171.785,170.9863,171.2821,121233.0
2024-03-14 11:00:00,173.7,174.9,173.66,174.06,87190.0,171.2821,172.4654,171.2427,171.6371,87190.0
2024-03-14 11:10:00,174.08,174.49,173.93,174.04,59244.0,171.6568,172.0611,171.5089,171.6174,59244.0
2024-03-14 11:20:00,174.0,174.22,173.6,174.04,43423.0,171.578,171.7949,171.1835,171.6174,43423.0
2024-03-14 11:30:00,174.05,174.19,173.88,173.97,52479.0,171.6273,171.7653,171.4596,171.5484,52479.0
2024-03-14 11:40:00,173.92,174.04,173.69,173.97,29883.0,171.4991,171.6174,171.2723,171.5484,29883.0
2024-03-14 11:50:00,173.95,173.95,173.62,173.65,32644.0,171.5287,171.5287,171.2033,171.2328,32644.0
2024-03-14 12:00:00,173.66,173.66,173.07,173.2,98176.0,171.2427,171.2427,170.6609,170.7891,98176.0
2024-03-14 12:10:00,173.15,173.4,172.42,172.64,88445.0,170.7398,170.9863,170.02,170.2369,88445.0
2024-03-14 12:20:00,172.64,172.85,172.38,172.4,83210.0,170.2369,170.444,169.9805,170.0002,83210.0
2024-03-14 12:30:00,172.42,172.56,171.73,171.95,88330.0,170.02,170.158,169.3396,169.5565,88330.0
2024-03-14 12:40:00,171.94,172.08,171.72,171.73,57855.0,169.5466,169.6847,169.3297,169.3396,57855.0
2024-03-14 12:50:00,171.75,171.86,171.56,171.56,50240.0,169.3593,169.4678,169.1719,169.1719,50240.0
2024-03-14 13:00:00,171.54,171.75,171.29,171.69,42821.0,169.1522,169.3593,168.9057,169.3001,42821.0
2024-03-14 13:10:00,171.66,171.77,171.23,171.23,95575.0,169.2705,169.379,168.8465,168.8465,95575.0
2024-03-14 13:20:00,171.27,171.54,170.88,170.88,43304.0,168.886,169.1522,168.5014,168.5014,43304.0
2024-03-14 13:30:00,170.87,171.29,170.72,171.26,48555.0,168.4915,168.9057,168.3436,168.8761,48555.0
2024-03-14 13:40:00,171.22,171.53,171.13,171.16,105567.0,168.8367,169.1423,168.7479,168.7775,105567.0
2024-03-14 13:50:00,171.18,171.51,170.94,171.2,162486.0,168.7972,169.1226,168.5606,168.8169,162486.0
2024-03-14 14:00:00,171.18,171.35,170.97,171.18,53169.0,168.7972,168.9648,168.5901,168.7972,53169.0
2024-03-14 14:10:00,171.19,171.72,171.0,171.71,54724.0,168.8071,169.3297,168.6197,169.3198,54724.0
2024-03-14 14:20:00,171.61,171.7,170.98,170.98,50153.0,169.2212,169.31,168.6,168.6,50153.0
2024-03-14 14:30:00,171.0,171.21,170.78,171.12,32321.0,168.6197,168.8268,168.4028,168.7381,32321.0
2024-03-14 14:40:00,171.17,171.3,170.79,170.88,39772.0,168.7874,168.9155,168.4126,168.5014,39772.0
2024-03-14 14:50:00,170.92,171.07,170.75,170.83,25369.0,168.5408,168.6887,168.3732,168.4521,25369.0
2024-03-14 15:00:00,170.79,171.07,170.73,170.93,30436.0,168.4126,168.6887,168.3535,168.5507,30436.0
2024-03-14 15:10:00,170.94,171.15,170.8,171.1,66175.0,168.5606,168.7676,168.4225,168.7183,66175.0
2024-03-14 15:20:00,171.1,171.51,171.1,171.14,48253.0,168.7183,169.1226,168.7183,168.7578,48253.0
2024-03-14 15:30:00,171.16,171.92,171.15,171.86,84835.0,168.7775,169.5269,168.7676,169.4678,84835.0
2024-03-14 15:40:00,171.84,172.57,171.78,172.33,86631.0,169.448,170.1679,169.3889,169.9312,86631.0
2024-03-14 15:50:00,172.3,173.95,172.05,173.87,502580.0,169.9016,171.5287,169.6551,171.4498,502580.0
2024-03-15 09:30:00,173.78,174.98,172.82,174.98,318219.0,171.361,172.5443,170.4144,172.5443,318219.0
2024-03-15 09:40:00,174.62,175.51,173.22,173.23,47822.0,172.1893,173.0669,170.8088,170.8187,47822.0
2024-03-15 09:50:00,173.34,173.59,172.58,172.7,31384.0,170.9271,171.1737,170.1777,170.2961,31384.0
2024-03-15 10:00:00,172.75,172.88,172.25,172.71,88710.0,170.3454,170.4736,169.8523,170.3059,88710.0
2024-03-15 10:10:00,172.76,172.98,172.58,172.6,37991.0,170.3552,170.5722,170.1777,170.1974,37991.0
2024-03-15 10:20:00,172.69,172.96,172.44,172.53,31559.0,170.2862,170.5524,170.0397,170.1284,31559.0
2024-03-15 10:30:00,172.64,172.66,172.27,172.28,18805.0,170.2369,170.2566,169.872,169.8819,18805.0
2024-03-15 10:40:00,172.3,172.32,172.01,172.32,42787.0,169.9016,169.9213,169.6157,169.9213,42787.0
2024-03-15 10:50:00,172.32,172.62,172.25,172.42,35844.0,169.9213,170.2172,169.8523,170.02,35844.0
2024-03-15 11:00:00,172.42,172.58,172.31,172.38,22590.0,170.02,170.1777,169.9115,169.9805,22590.0
2024-03-15 11:10:00,172.42,172.53,172.22,172.22,32035.0,170.02,170.1284,169.8227,169.8227,32035.0
2024-03-15 11:20:00,172.29,172.52,172.18,172.5,12517.0,169.8918,170.1186,169.7833,170.0988,12517.0
2024-03-15 11:30:00,172.52,172.57,172.3,172.53,15136.0,170.1186,170.1679,169.9016,170.1284,15136.0
2024-03-15 11:40:00,172.5,172.55,172.12,172.12,21421.0,170.0988,170.1481,169.7241,169.7241,21421.0
2024-03-15 11:50:00,172.16,172.34,172.04,172.25,18540.0,169.7636,169.9411,169.6452,169.8523,18540.0
2024-03-15 12:00:00,172.26,172.58,172.24,172.58,16604.0,169.8622,170.1777,169.8425,170.1777,16604.0
2024-03-15 12:10:00,172.58,172.9,172.56,172.78,54186.0,170.1777,170.4933,170.158,170.3749,54186.0
2024-03-15 12:20:00,172.75,172.78,172.47,172.57,40490.0,170.3454,170.3749,170.0693,170.1679,40490.0
2024-03-15 12:30:00,172.59,172.78,172.48,172.51,25726.0,170.1876,170.3749,170.0791,170.1087,25726.0
2024-03-15 12:40:00,172.51,172.61,172.29,172.31,24459.0,170.1087,170.2073,169.8918,169.9115,24459.0
2024-03-15 12:50:00,172.29,172.5,172.12,172.18,37347.0,169.8918,170.0988,169.7241,169.7833,37347.0
2024-03-15 13:00:00,172.12,172.48,172.1,172.48,16230.0,169.7241,170.0791,169.7044,170.0791,16230.0
2024-03-15 13:10:00,172.48,172.58,172.26,172.34,26527.0,170.0791,170.1777,169.8622,169.9411,26527.0
2024-03-15 13:20:00,172.31,172.48,172.3,172.33,10299.0,169.9115,170.0791,169.9016,169.9312,10299.0
2024-03-15 13:30:00,172.3,172.41,172.11,172.39,20117.0,169.9016,170.0101,169.7143,169.9904,20117.0
2024-03-15 13:40:00,172.36,172.55,172.3,172.36,17075.0,169.9608,170.1481,169.9016,169.9608,17075.0
2024-03-15 13:50:00,172.38,172.7,172.38,172.44,29901.0,169.9805,170.2961,169.9805,170.0397,29901.0
2024-03-15 14:00:00,172.43,172.45,172.1,172.1,14962.0,170.0298,170.0495,169.7044,169.7044,14962.0
2024-03-15 14:10:00,172.06,172.16,171.94,172.08,30417.0,169.665,169.7636,169.5466,169.6847,30417.0
2024-03-15 14:20:00,172.1,172.15,171.61,171.83,29386.0,169.7044,169.7537,169.2212,169.4382,29386.0
2024-03-15 14:30:00,171.81,172.01,171.7,171.97,26850.0,169.4184,169.6157,169.31,169.5762,26850.0
2024-03-15 14:40:00,172.01,172.07,171.75,171.81,87783.0,169.6157,169.6748,169.3593,169.4184,87783.0
2024-03-15 14:50:00,171.78,172.41,171.78,172.31,18821.0,169.3889,170.0101,169.3889,169.9115,18821.0
2024-03-15 15:00:00,172.27,172.71,172.18,172.54,23838.0,169.872,170.3059,169.7833,170.1383,23838.0
2024-03-15 15:10:00,172.52,172.62,172.44,172.51,18750.0,170.1186,170.2172,170.0397,170.1087,18750.0
2024-03-15 15:20:00,172.51,172.75,172.51,172.63,28077.0,170.1087,170.3454,170.1087,170.227,28077.0
2024-03-15 15:30:00,172.62,172.94,172.53,172.62,54032.0,170.2172,170.5327,170.1284,170.2172,54032.0
2024-03-15 15:40:00,172.55,172.67,172.22,172.61,32850.0,170.1481,170.2665,169.8227,170.2073,32850.0
2024-03-15 15:50:00,172.56,172.69,172.08,172.57,138432.0,170.158,170.2862,169.6847,170.1679,138432.0
2024-03-18 09:30:00,173.74,174.28,172.16,172.16,100298.0,171.3216,171.8541,169.7636,169.7636,100298.0
2024-03-18 09:40:00,172.1,172.91,171.89,171.91,33483.0,169.7044,170.5031,169.4973,169.5171,33483.0
2024-03-18 09:50:00,172.04,172.36,171.82,172.0,77860.0,169.6452,169.9608,169.4283,169.6058,77860.0
2024-03-18 10:00:00,172.0,173.19,172.0,172.88,53383.0,169.6058,170.7792,169.6058,170.4736,53383.0
2024-03-18 10:10:00,172.82,172.86,172.38,172.65,27029.0,170.4144,170.4538,169.9805,170.2468,27029.0
2024-03-18 10:20:00,172.71,173.12,172.65,172.75,92981.0,170.3059,170.7102,170.2468,170.3454,92981.0
2024-03-18 10:30:00,172.75,173.22,172.65,172.75,44165.0,170.3454,170.8088,170.2468,170.3454,44165.0
2024-03-18 10:40:00,172.76,173.12,172.58,172.99,16422.0,170.3552,170.7102,170.1777,170.582,16422.0
2024-03-18 10:50:00,172.99,173.05,172.8,172.84,14665.0,170.582,170.6412,170.3947,170.4341,14665.0
2024-03-18 11:00:00,172.85,172.86,172.65,172.66,20021.0,170.444,170.4538,170.2468,170.2566,20021.0
2024-03-18 11:10:00,172.66,172.98,172.53,172.92,17566.0,170.2566,170.5722,170.1284,170.513,17566.0
2024-03-18 11:20:00,172.93,173.01,172.88,172.95,10892.0,170.5229,170.6017,170.4736,170.5426,10892.0
2024-03-18 11:30:00,172.92,173.07,172.88,172.88,17928.0,170.513,170.6609,170.4736,170.4736,17928.0
2024-03-18 11:40:00,172.85,173.02,172.85,173.0,12442.0,170.444,170.6116,170.444,170.5919,12442.0
2024-03-18 11:50:00,173.0,173.0,172.78,172.98,14384.0,170.5919,170.5919,170.3749,170.5722,14384.0
2024-03-18 12:00:00,173.01,173.09,172.75,172.76,26723.0,170.6017,170.6806,170.3454,170.3552,26723.0
2024-03-18 12:10:00,172.72,172.99,172.72,172.89,22129.0,170.3158,170.582,170.3158,170.4834,22129.0
2024-03-18 12:20:00,172.9,173.06,172.88,173.01,39434.0,170.4933,170.651,170.4736,170.6017,39434.0
2024-03-18 12:30:00,173.03,173.13,172.95,173.02,62823.0,170.6215,170.7201,170.5426,170.6116,62823.0
2024-03-18 12:40:00,173.0,173.18,172.93,172.99,38100.0,170.5919,170.7694,170.5229,170.582,38100.0
2024-03-18 12:50:00,172.99,173.07,172.9,172.92,45421.0,170.582,170.6609,170.4933,170.513,45421.0
2024-03-18 13:00:00,172.93,172.99,172.57,172.6,28822.0,170.5229,170.582,170.1679,170.1974,28822.0
2024-03-18 13:10:00,172.55,172.58,171.92,171.97,95879.0,170.1481,170.1777,169.5269,169.5762,95879.0
2024-03-18 13:20:00,171.97,172.05,171.39,171.45,111389.0,169.5762,169.6551,169.0043,169.0635,111389.0
2024-03-18 13:30:00,171.48,171.65,171.39,171.56,199616.0,169.093,169.2607,169.0043,169.1719,199616.0
2024-03-18 13:40:00,171.54,171.57,171.13,171.13,44842.0,169.1522,169.1818,168.7479,168.7479,44842.0
2024-03-18 13:50:00,171.17,171.17,170.52,170.67,54964.0,168.7874,168.7874,168.1464,168.2943,54964.0
2024-03-18 14:00:00,170.62,171.25,170.61,170.97,145869.0,168.245,168.8662,168.2351,168.5901,145869.0
2024-03-18 14:10:00,171.0,171.31,170.96,171.26,196054.0,168.6197,168.9254,168.5803,168.8761,196054.0
2024-03-18 14:20:00,171.28,171.34,171.01,171.22,145333.0,168.8958,168.955,168.6296,168.8367,145333.0
2024-03-18 14:30:00,171.25,171.76,171.1,171.55,130099.0,168.8662,169.3691,168.7183,169.1621,130099.0
2024-03-18 14:40:00,171.55,171.64,171.36,171.44,83779.0,169.1621,169.2508,168.9747,169.0536,83779.0
2024-03-18 14:50:00,171.42,171.75,171.41,171.73,110305.0,169.0339,169.3593,169.024,169.3396,110305.0
2024-03-18 15:00:00,171.71,172.01,171.47,171.52,56617.0,169.3198,169.6157,169.0832,169.1325,56617.0
2024-03-18 15:10:00,171.52,171.52,171.02,171.06,111691.0,169.1325,169.1325,168.6394,168.6789,111691.0
2024-03-18 15:20:00,171.08,171.08,170.82,170.82,80515.0,168.6986,168.6986,168.4422,168.4422,80515.0
2024-03-18 15:30:00,170.8,171.06,170.8,170.87,75779.0,168.4225,168.6789,168.4225,168.4915,75779.0
2024-03-18 15:40:00,170.87,171.04,170.74,170.84,160086.0,168.4915,168.6592,168.3633,168.4619,160086.0
2024-03-18 15:50:00,170.84,170.85,170.41,170.69,360542.0,168.4619,168.4718,168.0379,168.314,360542.0
2024-03-19 09:30:00,171.66,171.66,170.26,171.15,151347.0,169.2705,169.2705,167.89,168.7676,151347.0
2024-03-19 09:40:00,171.24,171.75,170.54,171.38,54770.0,168.8564,169.3593,168.1661,168.9944,54770.0
2024-03-19 09:50:00,171.37,171.74,171.26,171.51,98978.0,168.9846,169.3494,168.8761,169.1226,98978.0
2024-03-19 10:00:00,171.5,171.68,171.07,171.07,54736.0,169.1128,169.2903,168.6887,168.6887,54736.0
2024-03-19 10:10:00,171.03,171.11,170.86,170.97,51492.0,168.6493,168.7282,168.4817,168.5901,51492.0
2024-03-19 10:20:00,170.97,171.22,170.94,171.1,54463.0,168.5901,168.8367,168.5606,168.7183,54463.0
2024-03-19 10:30:00,171.1,171.27,170.97,171.03,48913.0,168.7183,168.886,168.5901,168.6493,48913.0
2024-03-19 10:40:00,171.0,171.61,170.94,171.32,53532.0,168.6197,169.2212,168.5606,168.9353,53532.0
2024-03-19 10:50:00,171.34,171.88,171.17,171.72,45162.0,168.955,169.4875,168.7874,169.3297,45162.0
2024-03-19 11:00:00,171.72,171.88,171.5,171.88,22912.0,169.3297,169.4875,169.1128,169.4875,22912.0
2024-03-19 11:10:00,171.82,171.97,171.51,171.59,25289.0,169.4283,169.5762,169.1226,169.2015,25289.0
2024-03-19 11:20:00,171.64,171.72,171.33,171.5,69153.0,169.2508,169.3297,168.9451,169.1128,69153.0
2024-03-19 11:30:00,171.5,172.06,171.47,171.7,36235.0,169.1128,169.665,169.0832,169.31,36235.0
2024-03-19 11:40:00,171.67,171.75,171.54,171.56,42425.0,169.2804,169.3593,169.1522,169.1719,42425.0
2024-03-19 11:50:00,171.56,171.96,171.44,171.86,48316.0,169.1719,169.5664,169.0536,169.4678,48316.0
2024-03-19 12:00:00,171.88,172.07,171.78,171.94,36653.0,169.4875,169.6748,169.3889,169.5466,36653.0
2024-03-19 12:10:00,171.91,172.04,171.69,171.93,37815.0,169.5171,169.6452,169.3001,169.5368,37815.0
2024-03-19 12:20:00,171.93,172.31,171.89,172.09,45851.0,169.5368,169.9115,169.4973,169.6945,45851.0
2024-03-19 12:30:00,172.13,172.3,171.89,172.09,45583.0,169.734,169.9016,169.4973,169.6945,45583.0
2024-03-19 12:40:00,172.09,172.75,172.09,172.49,56299.0,169.6945,170.3454,169.6945,170.089,56299.0
2024-03-19 12:50:00,172.46,172.59,172.3,172.31,84134.0,170.0594,170.1876,169.9016,169.9115,84134.0
2024-03-19 13:00:00,172.31,172.61,172.11,172.42,73023.0,169.9115,170.2073,169.7143,170.02,73023.0
2024-03-19 13:10:00,172.5,173.17,172.45,173.04,48150.0,170.0988,170.7595,170.0495,170.6313,48150.0
2024-03-19 13:20:00,173.13,173.5,173.04,173.26,55684.0,170.7201,171.0849,170.6313,170.8483,55684.0
2024-03-19 13:30:00,173.26,173.26,172.86,172.91,75108.0,170.8483,170.8483,170.4538,170.5031,75108.0
2024-03-19 13:40:00,172.91,173.09,172.61,172.62,45740.0,170.5031,170.6806,170.2073,170.2172,45740.0
2024-03-19 13:50:00,172.62,172.75,172.38,172.47,104726.0,170.2172,170.3454,169.9805,170.0693,104726.0
2024-03-19 14:00:00,172.46,172.56,172.42,172.5,29136.0,170.0594,170.158,170.02,170.0988,29136.0
2024-03-19 14:10:00,172.48,172.64,172.41,172.51,34692.0,170.0791,170.2369,170.0101,170.1087,34692.0
2024-03-19 14:20:00,172.51,172.52,172.28,172.35,26906.0,170.1087,170.1186,169.8819,169.9509,26906.0
2024-03-19 14:30:00,172.38,172.54,172.38,172.42,25773.0,169.9805,170.1383,169.9805,170.02,25773.0
2024-03-19 14:40:00,172.45,172.52,172.4,172.5,31490.0,170.0495,170.1186,170.0002,170.0988,31490.0
2024-03-19 14:50:00,172.5,172.57,172.4,172.47,49001.0,170.0988,170.1679,170.0002,170.0693,49001.0
2024-03-19 15:00:00,172.47,172.52,172.09,172.11,35256.0,170.0693,170.1186,169.6945,169.7143,35256.0
2024-03-19 15:10:00,172.14,172.51,172.14,172.35,35112.0,169.7439,170.1087,169.7439,169.9509,35112.0
2024-03-19 15:20:00,172.37,172.38,171.91,172.0,44413.0,169.9707,169.9805,169.5171,169.6058,44413.0
2024-03-19 15:30:00,171.98,172.06,171.67,172.03,86464.0,169.5861,169.665,169.2804,169.6354,86464.0
2024-03-19 15:40:00,172.0,172.54,172.0,172.47,85324.0,169.6058,170.1383,169.6058,170.0693,85324.0
2024-03-19 15:50:00,172.46,173.06,172.43,172.95,291774.0,170.0594,170.651,170.0298,170.5426,291774.0
2024-03-20 09:30:00,172.65,173.11,171.9,172.42,49452.0,170.2468,170.7004,169.5072,170.02,49452.0
2024-03-20 09:40:00,172.43,172.47,171.59,172.22,46437.0,170.0298,170.0693,169.2015,169.8227,46437.0
2024-03-20 09:50:00,172.25,172.59,172.0,172.0,33570.0,169.8523,170.1876,169.6058,169.6058,33570.0
2024-03-20 10:00:00,172.07,172.12,171.64,171.93,20895.0,169.6748,169.7241,169.2508,169.5368,20895.0
2024-03-20 10:10:00,171.9,172.05,171.5,171.5,12044.0,169.5072,169.6551,169.1128,169.1128,12044.0
2024-03-20 10:20:00,171.49,171.63,171.4,171.46,13518.0,169.1029,169.241,169.0142,169.0733,13518.0
2024-03-20 10:30:00,171.51,171.71,170.88,170.95,22381.0,169.1226,169.3198,168.5014,168.5704,22381.0
2024-03-20 10:40:00,170.97,171.06,170.73,170.88,15999.0,168.5901,168.6789,168.3535,168.5014,15999.0
2024-03-20 10:50:00,170.85,171.15,170.73,171.11,44077.0,168.4718,168.7676,168.3535,168.7282,44077.0
2024-03-20 11:00:00,171.15,171.15,170.73,170.99,12281.0,168.7676,168.7676,168.3535,168.6099,12281.0
2024-03-20 11:10:00,170.94,171.18,170.93,171.0,38993.0,168.5606,168.7972,168.5507,168.6197,38993.0
2024-03-20 11:20:00,171.02,171.12,170.65,170.93,29232.0,168.6394,168.7381,168.2746,168.5507,29232.0
2024-03-20 11:30:00,170.91,170.94,170.45,170.76,59988.0,168.531,168.5606,168.0774,168.3831,59988.0
2024-03-20 11:40:00,170.75,170.99,170.59,170.85,43681.0,168.3732,168.6099,168.2154,168.4718,43681.0
2024-03-20 11:50:00,170.77,170.91,170.59,170.82,18367.0,168.3929,168.531,168.2154,168.4422,18367.0
2024-03-20 12:00:00,170.83,170.87,170.27,170.41,18938.0,168.4521,168.4915,167.8999,168.0379,18938.0
2024-03-20 12:10:00,170.4,170.4,169.87,170.01,73647.0,168.0281,168.0281,167.5055,167.6435,73647.0
2024-03-20 12:20:00,170.02,170.06,169.78,169.84,37587.0,167.6534,167.6928,167.4167,167.4759,37587.0
2024-03-20 12:30:00,169.84,170.77,169.84,170.72,58286.0,167.4759,168.3929,167.4759,168.3436,58286.0
2024-03-20 12:40:00,170.72,171.0,170.61,170.88,22132.0,168.3436,168.6197,168.2351,168.5014,22132.0
2024-03-20 12:50:00,170.87,170.95,170.45,170.5,42705.0,168.4915,168.5704,168.0774,168.1267,42705.0
2024-03-20 13:00:00,170.45,170.51,170.22,170.3,14533.0,168.0774,168.1365,167.8506,167.9295,14533.0
2024-03-20 13:10:00,170.33,170.36,169.97,169.97,16890.0,167.959,167.9886,167.6041,167.6041,16890.0
2024-03-20 13:20:00,170.02,170.08,169.88,170.0,29923.0,167.6534,167.7125,167.5153,167.6336,29923.0
2024-03-20 13:30:00,169.97,170.1,169.93,169.97,12177.0,167.6041,167.7322,167.5646,167.6041,12177.0
2024-03-20 13:40:00,169.96,170.12,169.79,170.02,27606.0,167.5942,167.752,167.4266,167.6534,27606.0
2024-03-20 13:50:00,170.06,170.1,169.84,170.0,40239.0,167.6928,167.7322,167.4759,167.6336,40239.0
2024-03-20 14:00:00,170.01,170.72,170.0,170.17,68707.0,167.6435,168.3436,167.6336,167.8013,68707.0
2024-03-20 14:10:00,170.19,170.3,169.82,169.86,27369.0,167.821,167.9295,167.4561,167.4956,27369.0
2024-03-20 14:20:00,169.86,169.96,169.6,169.92,20349.0,167.4956,167.5942,167.2392,167.5548,20349.0
2024-03-20 14:30:00,170.0,170.13,169.34,169.65,36169.0,167.6336,167.7618,166.9828,167.2885,36169.0
2024-03-20 14:40:00,169.71,170.21,169.42,170.05,116209.0,167.3477,167.8407,167.0617,167.6829,116209.0
2024-03-20 14:50:00,170.02,170.32,169.48,170.11,111352.0,167.6534,167.9492,167.1209,167.7421,111352.0
2024-03-20 15:00:00,170.1,170.64,169.83,170.64,73807.0,167.7322,168.2647,167.466,168.2647,73807.0
2024-03-20 15:10:00,170.68,170.95,170.47,170.84,58016.0,168.3042,168.5704,168.0971,168.4619,58016.0
2024-03-20 15:20:00,170.89,170.89,170.44,170.5,97255.0,168.5113,168.5113,168.0675,168.1267,97255.0
2024-03-20 15:30:00,170.49,171.24,170.48,170.84,67790.0,168.1168,168.8564,168.107,168.4619,67790.0
2024-03-20 15:40:00,170.84,170.89,169.98,170.15,104373.0,168.4619,168.5113,167.6139,167.7816,104373.0
2024-03-20 15:50:00,170.2,170.98,169.98,170.98,430390.0,167.8309,168.6,167.6139,168.6,430390.0
2024-03-21 09:30:00,172.73,172.82,171.69,172.38,71400.0,170.3256,170.4144,169.3001,169.9805,71400.0
2024-03-21 09:40:00,172.41,173.09,172.18,172.51,49928.0,170.0101,170.6806,169.7833,170.1087,49928.0
2024-03-21 09:50:00,172.64,174.33,172.58,174.18,58701.0,170.2369,171.9034,170.1777,171.7555,58701.0
2024-03-21 10:00:00,174.13,174.18,172.8,172.84,76145.0,171.7062,171.7555,170.3947,170.4341,76145.0
2024-03-21 10:10:00,172.98,173.0,172.18,172.53,68167.0,170.5722,170.5919,169.7833,170.1284,68167.0
2024-03-21 10:20:00,172.48,172.54,171.65,171.69,48326.0,170.0791,170.1383,169.2607,169.3001,48326.0
2024-03-21 10:30:00,171.75,172.1,171.34,171.59,74182.0,169.3593,169.7044,168.955,169.2015,74182.0
2024-03-21 10:40:00,171.6,171.86,171.32,171.64,52824.0,169.2114,169.4678,168.9353,169.2508,52824.0
2024-03-21 10:50:00,171.56,171.83,171.05,171.38,49362.0,169.1719,169.4382,168.669,168.9944,49362.0
2024-03-21 11:00:00,171.32,171.56,170.63,171.56,60326.0,168.9353,169.1719,168.2549,169.1719,60326.0
2024-03-21 11:10:00,171.56,171.97,171.4,171.41,55911.0,169.1719,169.5762,169.0142,169.024,55911.0
2024-03-21 11:20:00,171.42,171.46,170.8,171.02,50538.0,169.0339,169.0733,168.4225,168.6394,50538.0
2024-03-21 11:30:00,171.22,171.22,170.79,170.9,37911.0,168.8367,168.8367,168.4126,168.5211,37911.0
2024-03-21 11:40:00,170.94,171.01,170.48,170.53,52063.0,168.5606,168.6296,168.107,168.1563,52063.0
2024-03-21 11:50:00,170.54,170.95,170.54,170.82,63785.0,168.1661,168.5704,168.1661,168.4422,63785.0
2024-03-21 12:00:00,170.81,171.08,170.55,170.73,48429.0,168.4324,168.6986,168.176,168.3535,48429.0
2024-03-21 12:10:00,170.73,171.17,170.73,171.05,31350.0,168.3535,168.7874,168.3535,168.669,31350.0
2024-03-21 12:20:00,171.1,171.59,170.83,171.59,39048.0,168.7183,169.2015,168.4521,169.2015,39048.0
2024-03-21 12:30:00,171.75,171.75,170.3,170.43,30906.0,169.3593,169.3593,167.9295,168.0577,30906.0
2024-03-21 12:40:00,170.51,170.84,170.32,170.75,35837.0,168.1365,168.4619,167.9492,168.3732,35837.0
2024-03-21 12:50:00,170.74,171.07,170.42,170.44,33311.0,168.3633,168.6887,168.0478,168.0675,33311.0
2024-03-21 13:00:00,170.4,170.42,170.08,170.33,16835.0,168.0281,168.0478,167.7125,167.959,16835.0
2024-03-21 13:10:00,170.3,170.54,170.18,170.25,24958.0,167.9295,168.1661,167.8111,167.8802,24958.0
2024-03-21 13:20:00,170.19,170.3,170.03,170.12,25417.0,167.821,167.9295,167.6632,167.752,25417.0
2024-03-21 13:30:00,170.06,170.15,169.68,169.82,25679.0,167.6928,167.7816,167.3181,167.4561,25679.0
2024-03-21 13:40:00,169.82,170.02,169.7,169.83,18844.0,167.4561,167.6534,167.3378,167.466,18844.0
2024-03-21 13:50:00,169.81,170.02,169.73,169.86,32505.0,167.4463,167.6534,167.3674,167.4956,32505.0
2024-03-21 14:00:00,169.8,169.87,169.4,169.61,36477.0,167.4364,167.5055,167.042,167.2491,36477.0
2024-03-21 14:10:00,169.56,169.69,169.34,169.44,40392.0,167.1998,167.328,166.9828,167.0814,40392.0
2024-03-21 14:20:00,169.46,169.56,169.33,169.5,29240.0,167.1012,167.1998,166.973,167.1406,29240.0
2024-03-21 14:30:00,169.45,169.57,169.25,169.25,27660.0,167.0913,167.2096,166.8941,166.8941,27660.0
2024-03-21 14:40:00,169.29,169.35,168.94,168.94,54905.0,166.9335,166.9927,166.5884,166.5884,54905.0
2024-03-21 14:50:00,168.97,169.18,168.95,169.02,55917.0,166.618,166.8251,166.5983,166.6673,55917.0
2024-03-21 15:00:00,169.01,169.34,168.97,169.15,53178.0,166.6574,166.9828,166.618,166.7955,53178.0
2024-03-21 15:10:00,169.13,169.25,168.99,169.09,55902.0,166.7758,166.8941,166.6377,166.7363,55902.0
2024-03-21 15:20:00,169.03,169.12,168.79,168.8,47982.0,166.6771,166.7659,166.4405,166.4503,47982.0
2024-03-21 15:30:00,168.82,169.07,168.58,168.7,69851.0,166.4701,166.7166,166.2334,166.3517,69851.0
2024-03-21 15:40:00,168.72,169.13,168.31,168.37,157212.0,166.3715,166.7758,165.9672,166.0263,157212.0
2024-03-21 15:50:00,168.39,168.5,168.02,168.17,651238.0,166.0461,166.1545,165.6812,165.8291,651238.0
2024-03-22 09:30:00,168.49,170.84,168.21,170.16,187323.0,166.1447,168.4619,165.8686,167.7914,187323.0
2024-03-22 09:40:00,170.27,170.68,169.94,170.01,62261.0,167.8999,168.3042,167.5745,167.6435,62261.0
2024-03-22 09:50:00,170.01,170.1,169.61,169.9,33701.0,167.6435,167.7322,167.2491,167.535,33701.0
2024-03-22 10:00:00,169.97,170.38,169.67,170.38,58529.0,167.6041,168.0084,167.3082,168.0084,58529.0
2024-03-22 10:10:00,170.33,171.36,170.24,170.98,101283.0,167.959,168.9747,167.8703,168.6,101283.0
2024-03-22 10:20:00,170.93,171.13,170.48,170.79,58172.0,168.5507,168.7479,168.107,168.4126,58172.0
2024-03-22 10:30:00,170.77,170.89,169.81,169.82,42439.0,168.3929,168.5113,167.4463,167.4561,42439.0
2024-03-22 10:40:00,169.9,170.02,168.81,168.81,42468.0,167.535,167.6534,166.4602,166.4602,42468.0
2024-03-22 10:50:00,168.91,169.03,168.53,168.59,34195.0,166.5588,166.6771,166.1841,166.2433,34195.0
2024-03-22 11:00:00,168.59,168.9,168.52,168.75,37811.0,166.2433,166.549,166.1742,166.401,37811.0
2024-03-22 11:10:00,168.85,169.54,168.84,169.43,60029.0,166.4996,167.18,166.4898,167.0716,60029.0
2024-03-22 11:20:00,169.38,169.7,169.38,169.58,30434.0,167.0223,167.3378,167.0223,167.2195,30434.0
2024-03-22 11:30:00,169.59,169.69,168.89,168.89,23206.0,167.2293,167.328,166.5391,166.5391,23206.0
2024-03-22 11:40:00,168.88,169.16,168.82,168.96,37769.0,166.5292,166.8053,166.4701,166.6081,37769.0
2024-03-22 11:50:00,168.89,169.02,168.31,168.87,45081.0,166.5391,166.6673,165.9672,166.5194,45081.0
2024-03-22 12:00:00,168.84,168.87,168.64,168.73,16730.0,166.4898,166.5194,166.2926,166.3813,16730.0
2024-03-22 12:10:00,168.73,169.2,168.7,169.19,32295.0,166.3813,166.8448,166.3517,166.8349,32295.0
2024-03-22 12:20:00,169.13,169.15,168.91,168.93,30073.0,166.7758,166.7955,166.5588,166.5785,30073.0
2024-03-22 12:30:00,169.0,169.21,168.65,168.69,21323.0,166.6476,166.8546,166.3024,166.3419,21323.0
2024-03-22 12:40:00,168.69,168.81,168.61,168.65,14717.0,166.3419,166.4602,166.263,166.3024,14717.0
2024-03-22 12:50:00,168.62,168.66,168.49,168.66,14451.0,166.2729,166.3123,166.1447,166.3123,14451.0
2024-03-22 13:00:00,168.67,168.68,168.3,168.3,14852.0,166.3222,166.332,165.9573,165.9573,14852.0
2024-03-22 13:10:00,168.26,168.72,168.26,168.72,9157.0,165.9179,166.3715,165.9179,166.3715,9157.0
2024-03-22 13:20:00,168.65,168.87,168.62,168.84,15330.0,166.3024,166.5194,166.2729,166.4898,15330.0
2024-03-22 13:30:00,168.92,168.95,168.55,168.68,21232.0,166.5687,166.5983,166.2038,166.332,21232.0
2024-03-22 13:40:00,168.66,168.78,168.58,168.73,14644.0,166.3123,166.4306,166.2334,166.3813,14644.0
2024-03-22 13:50:00,168.73,169.15,168.73,169.13,12284.0,166.3813,166.7955,166.3813,166.7758,12284.0
2024-03-22 14:00:00,169.06,169.11,168.83,168.88,13469.0,166.7067,166.756,166.4799,166.5292,13469.0
2024-03-22 14:10:00,168.91,168.96,168.81,168.92,15758.0,166.5588,166.6081,166.4602,166.5687,15758.0
2024-03-22 14:20:00,168.98,169.09,168.81,168.88,22767.0,166.6278,166.7363,166.4602,166.5292,22767.0
2024-03-22 14:30:00,168.89,168.9,168.66,168.71,17573.0,166.5391,166.549,166.3123,166.3616,17573.0
2024-03-22 14:40:00,168.71,168.9,168.64,168.88,35235.0,166.3616,166.549,166.2926,166.5292,35235.0
2024-03-22 14:50:00,168.89,169.0,168.82,168.97,29531.0,166.5391,166.6476,166.4701,166.618,29531.0
2024-03-22 15:00:00,168.98,169.02,168.64,168.64,24349.0,166.6278,166.6673,166.2926,166.2926,24349.0
2024-03-22 15:10:00,168.65,168.67,168.33,168.35,29997.0,166.3024,166.3222,165.9869,166.0066,29997.0
2024-03-22 15:20:00,168.35,168.39,168.16,168.37,36158.0,166.0066,166.0461,165.8193,166.0263,36158.0
2024-03-22 15:30:00,168.37,169.03,168.36,168.77,44181.0,166.0263,166.6771,166.0165,166.4208,44181.0
2024-03-22 15:40:00,168.77,168.78,168.54,168.77,48390.0,166.4208,166.4306,166.194,166.4208,48390.0
2024-03-22 15:50:00,168.78,169.07,168.7,168.88,242237.0,166.4306,166.7166,166.3517,166.5292,242237.0
2024-03-25 09:30:00,169.3,169.47,168.01,168.13,109121.0,166.9434,167.111,165.6713,165.7897,109121.0
2024-03-25 09:40:00,168.06,168.44,167.03,168.36,60874.0,165.7206,166.0954,164.705,166.0165,60874.0
2024-03-25 09:50:00,168.42,168.79,168.41,168.79,41147.0,166.0756,166.4405,166.0658,166.4405,41147.0
2024-03-25 10:00:00,168.8,169.4,168.12,168.56,93835.0,166.4503,167.042,165.7798,166.2137,93835.0
2024-03-25 10:10:00,168.54,169.13,168.23,169.13,24885.0,166.194,166.7758,165.8883,166.7758,24885.0
2024-03-25 10:20:00,169.17,169.25,168.68,169.02,43590.0,166.8152,166.8941,166.332,166.6673,43590.0
2024-03-25 10:30:00,169.01,169.7,168.99,169.62,29582.0,166.6574,167.3378,166.6377,167.2589,29582.0
2024-03-25 10:40:00,169.58,169.84,169.2,169.49,48901.0,167.2195,167.4759,166.8448,167.1307,48901.0
2024-03-25 10:50:00,169.49,169.69,169.06,169.19,68453.0,167.1307,167.328,166.7067,166.8349,68453.0
2024-03-25 11:00:00,169.19,169.26,168.43,168.59,41984.0,166.8349,166.9039,166.0855,166.2433,41984.0
2024-03-25 11:10:00,168.65,168.99,168.59,168.84,19008.0,166.3024,166.6377,166.2433,166.4898,19008.0
2024-03-25 11:20:00,168.83,168.84,168.4,168.45,23847.0,166.4799,166.4898,166.0559,166.1052,23847.0
2024-03-25 11:30:00,168.51,168.6,168.34,168.52,16483.0,166.1644,166.2531,165.9967,166.1742,16483.0
2024-03-25 11:40:00,168.48,168.62,168.2,168.52,21711.0,166.1348,166.2729,165.8587,166.1742,21711.0
2024-03-25 11:50:00,168.52,168.53,168.01,168.32,22639.0,166.1742,166.1841,165.6713,165.977,22639.0
2024-03-25 12:00:00,168.25,168.56,168.18,168.53,18738.0,165.908,166.2137,165.839,166.1841,18738.0
2024-03-25 12:10:00,168.48,168.53,167.94,167.94,36970.0,166.1348,166.1841,165.6023,165.6023,36970.0
2024-03-25 12:20:00,168.0,168.35,167.94,168.15,23059.0,165.6615,166.0066,165.6023,165.8094,23059.0
2024-03-25 12:30:00,168.15,168.17,167.89,167.92,21326.0,165.8094,165.8291,165.553,165.5826,21326.0
2024-03-25 12:40:00,167.91,168.21,167.87,168.14,21847.0,165.5727,165.8686,165.5333,165.7995,21847.0
2024-03-25 12:50:00,168.1,168.45,168.1,168.2,15263.0,165.7601,166.1052,165.7601,165.8587,15263.0
2024-03-25 13:00:00,168.16,168.35,168.06,168.09,13264.0,165.8193,166.0066,165.7206,165.7502,13264.0
2024-03-25 13:10:00,168.06,168.1,167.34,167.58,33235.0,165.7206,165.7601,165.0107,165.2473,33235.0
2024-03-25 13:20:00,167.52,167.58,167.21,167.3,32293.0,165.1882,165.2473,164.8825,164.9712,32293.0
2024-03-25 13:30:00,167.3,167.41,167.1,167.29,30857.0,164.9712,165.0797,164.774,164.9614,30857.0
2024-03-25 13:40:00,167.36,167.64,167.12,167.13,45957.0,165.0304,165.3065,164.7937,164.8036,45957.0
2024-03-25 13:50:00,167.13,167.49,167.08,167.46,28731.0,164.8036,165.1586,164.7543,165.129,28731.0
2024-03-25 14:00:00,167.48,167.72,167.36,167.72,22806.0,165.1487,165.3854,165.0304,165.3854,22806.0
2024-03-25 14:10:00,167.74,167.82,167.36,167.43,22347.0,165.4051,165.484,165.0304,165.0994,22347.0
2024-03-25 14:20:00,167.32,167.55,167.3,167.54,18273.0,164.9909,165.2177,164.9712,165.2079,18273.0
2024-03-25 14:30:00,167.55,167.6,167.31,167.57,23588.0,165.2177,165.267,164.9811,165.2375,23588.0
2024-03-25 14:40:00,167.57,167.68,167.54,167.62,16053.0,165.2375,165.3459,165.2079,165.2868,16053.0
2024-03-25 14:50:00,167.62,167.79,167.55,167.6,21049.0,165.2868,165.4544,165.2177,165.267,21049.0
2024-03-25 15:00:00,167.58,167.73,167.24,167.24,55182.0,165.2473,165.3952,164.9121,164.9121,55182.0
2024-03-25 15:10:00,167.24,167.47,167.11,167.34,34056.0,164.9121,165.1389,164.7839,165.0107,34056.0
2024-03-25 15:20:00,167.34,167.66,167.27,167.66,45326.0,165.0107,165.3262,164.9416,165.3262,45326.0
2024-03-25 15:30:00,167.63,167.64,167.31,167.44,36548.0,165.2966,165.3065,164.9811,165.1093,36548.0
2024-03-25 15:40:00,167.44,167.56,167.2,167.55,54799.0,165.1093,165.2276,164.8726,165.2177,54799.0
2024-03-25 15:50:00,167.52,167.92,167.36,167.76,207068.0,165.1882,165.5826,165.0304,165.4248,207068.0
2024-03-26 09:30:00,169.21,169.23,165.5,165.71,320211.0,166.8546,166.8744,163.1963,163.4034,320211.0
2024-03-26 09:40:00,165.74,166.4,164.11,166.0,248780.0,163.4329,164.0838,161.8256,163.6893,248780.0
2024-03-26 09:50:00,166.0,166.02,165.39,165.49,120493.0,163.6893,163.709,163.0878,163.1864,120493.0
2024-03-26 10:00:00,165.49,165.87,164.25,164.31,93125.0,163.1864,163.5611,161.9637,162.0228,93125.0
2024-03-26 10:10:00,164.2,165.27,164.13,164.9,69663.0,161.9144,162.9695,161.8453,162.6046,69663.0
2024-03-26 10:20:00,164.95,165.37,164.49,165.29,102209.0,162.6539,163.0681,162.2003,162.9892,102209.0
2024-03-26 10:30:00,165.22,165.47,164.62,165.05,108741.0,162.9202,163.1667,162.3285,162.7525,108741.0
2024-03-26 10:40:00,165.05,166.0,164.92,165.86,48996.0,162.7525,163.6893,162.6244,163.5513,48996.0
2024-03-26 10:50:00,165.84,166.24,165.77,166.11,46374.0,163.5315,163.926,163.4625,163.7978,46374.0
2024-03-26 11:00:00,166.11,166.37,165.23,165.47,35589.0,163.7978,164.0542,162.93,163.1667,35589.0
2024-03-26 11:10:00,165.47,166.28,165.37,166.22,86361.0,163.1667,163.9654,163.0681,163.9063,86361.0
2024-03-26 11:20:00,166.22,166.23,165.83,166.01,52067.0,163.9063,163.9161,163.5217,163.6992,52067.0
2024-03-26 11:30:00,166.05,166.38,166.01,166.22,45700.0,163.7386,164.064,163.6992,163.9063,45700.0
2024-03-26 11:40:00,166.27,166.85,166.22,166.51,58896.0,163.9556,164.5275,163.9063,164.1922,58896.0
2024-03-26 11:50:00,166.49,166.66,166.05,166.05,39972.0,164.1725,164.3401,163.7386,163.7386,39972.0
2024-03-26 12:00:00,166.02,166.33,165.98,166.1,56593.0,163.709,164.0147,163.6696,163.7879,56593.0
2024-03-26 12:10:00,166.03,166.38,165.73,166.3,36795.0,163.7189,164.064,163.4231,163.9851,36795.0
2024-03-26 12:20:00,166.35,167.09,166.33,166.81,38725.0,164.0344,164.7641,164.0147,164.488,38725.0
2024-03-26 12:30:00,166.81,166.84,166.39,166.5,35829.0,164.488,164.5176,164.0739,164.1824,35829.0
2024-03-26 12:40:00,166.52,166.62,166.39,166.47,25466.0,164.2021,164.3007,164.0739,164.1528,25466.0
2024-03-26 12:50:00,166.48,166.75,166.38,166.49,29623.0,164.1626,164.4289,164.064,164.1725,29623.0
2024-03-26 13:00:00,166.44,166.49,166.26,166.26,26164.0,164.1232,164.1725,163.9457,163.9457,26164.0
2024-03-26 13:10:00,166.23,166.33,166.15,166.32,19517.0,163.9161,164.0147,163.8372,164.0049,19517.0
2024-03-26 13:20:00,166.34,166.37,165.89,166.22,42482.0,164.0246,164.0542,163.5809,163.9063,42482.0
2024-03-26 13:30:00,166.24,166.73,166.24,166.43,83459.0,163.926,164.4092,163.926,164.1133,83459.0
2024-03-26 13:40:00,166.44,166.51,166.17,166.29,23372.0,164.1232,164.1922,163.857,163.9753,23372.0
2024-03-26 13:50:00,166.28,166.28,165.72,165.83,34083.0,163.9654,163.9654,163.4132,163.5217,34083.0
2024-03-26 14:00:00,165.78,165.96,165.71,165.81,22401.0,163.4724,163.6499,163.4034,163.502,22401.0
2024-03-26 14:10:00,165.72,166.12,165.72,165.83,25893.0,163.4132,163.8076,163.4132,163.5217,25893.0
2024-03-26 14:20:00,165.86,165.86,165.12,165.14,46662.0,163.5513,163.5513,162.8216,162.8413,46662.0
2024-03-26 14:30:00,165.13,165.53,165.09,165.18,34497.0,162.8314,163.2259,162.792,162.8807,34497.0
2024-03-26 14:40:00,165.14,165.4,164.98,165.39,85396.0,162.8413,163.0977,162.6835,163.0878,85396.0
2024-03-26 14:50:00,165.39,165.68,165.29,165.38,51601.0,163.0878,163.3738,162.9892,163.078,51601.0
2024-03-26 15:00:00,165.35,165.69,165.2,165.2,31073.0,163.0484,163.3836,162.9005,162.9005,31073.0
2024-03-26 15:10:00,165.23,166.11,165.21,166.05,68173.0,162.93,163.7978,162.9103,163.7386,68173.0
2024-03-26 15:20:00,166.05,166.11,165.66,165.97,125526.0,163.7386,163.7978,163.3541,163.6597,125526.0
2024-03-26 15:30:00,165.97,166.24,165.87,165.88,103371.0,163.6597,163.926,163.5611,163.571,103371.0
2024-03-26 15:40:00,165.86,166.04,165.23,165.48,172381.0,163.5513,163.7288,162.93,163.1766,172381.0
2024-03-26 15:50:00,165.48,166.09,165.34,165.74,442917.0,163.1766,163.7781,163.0385,163.4329,442917.0
2024-03-27 09:30:00,167.34,168.13,166.51,166.68,83460.0,165.0107,165.7897,164.1922,164.3599,83460.0
2024-03-27 09:40:00,166.68,167.45,166.37,167.36,37434.0,164.3599,165.1191,164.0542,165.0304,37434.0
2024-03-27 09:50:00,167.39,167.39,166.69,167.25,19563.0,165.06,165.06,164.3697,164.9219,19563.0
2024-03-27 10:00:00,167.26,167.45,166.58,166.65,22898.0,164.9318,165.1191,164.2612,164.3303,22898.0
2024-03-27 10:10:00,166.64,166.73,166.34,166.52,36110.0,164.3204,164.4092,164.0246,164.2021,36110.0
2024-03-27 10:20:00,166.55,166.87,166.36,166.79,20035.0,164.2317,164.5472,164.0443,164.4683,20035.0
2024-03-27 10:30:00,166.83,167.09,166.69,166.99,21664.0,164.5078,164.7641,164.3697,164.6655,21664.0
2024-03-27 10:40:00,167.07,167.23,166.66,166.8,47903.0,164.7444,164.9022,164.3401,164.4782,47903.0
2024-03-27 10:50:00,166.83,166.84,166.37,166.46,57959.0,164.5078,164.5176,164.0542,164.1429,57959.0
2024-03-27 11:00:00,166.41,167.02,166.35,166.92,24287.0,164.0936,164.6951,164.0344,164.5965,24287.0
2024-03-27 11:10:00,167.01,167.11,166.97,167.09,12876.0,164.6853,164.7839,164.6458,164.7641,12876.0
2024-03-27 11:20:00,167.11,167.35,167.03,167.07,33048.0,164.7839,165.0205,164.705,164.7444,33048.0
2024-03-27 11:30:00,167.09,167.23,167.02,167.13,13976.0,164.7641,164.9022,164.6951,164.8036,13976.0
2024-03-27 11:40:00,167.17,167.45,167.1,167.24,35837.0,164.843,165.1191,164.774,164.9121,35837.0
2024-03-27 11:50:00,167.28,167.51,167.19,167.3,28045.0,164.9515,165.1783,164.8628,164.9712,28045.0
2024-03-27 12:00:00,167.27,167.81,167.13,167.76,18926.0,164.9416,165.4741,164.8036,165.4248,18926.0
2024-03-27 12:10:00,167.77,167.97,167.6,167.87,31022.0,165.4347,165.6319,165.267,165.5333,31022.0
2024-03-27 12:20:00,167.84,167.87,167.61,167.82,35488.0,165.5037,165.5333,165.2769,165.484,35488.0
2024-03-27 12:30:00,167.87,168.0,167.79,167.82,24693.0,165.5333,165.6615,165.4544,165.484,24693.0
2024-03-27 12:40:00,167.89,168.12,167.79,168.06,18470.0,165.553,165.7798,165.4544,165.7206,18470.0
2024-03-27 12:50:00,168.1,168.12,167.53,167.56,24717.0,165.7601,165.7798,165.198,165.2276,24717.0
2024-03-27 13:00:00,167.56,167.89,167.49,167.68,12596.0,165.2276,165.553,165.1586,165.3459,12596.0
2024-03-27 13:10:00,167.61,167.75,167.57,167.58,25891.0,165.2769,165.415,165.2375,165.2473,25891.0
2024-03-27 13:20:00,167.55,167.83,167.52,167.69,21183.0,165.2177,165.4938,165.1882,165.3558,21183.0
2024-03-27 13:30:00,167.71,168.03,167.71,167.93,25347.0,165.3755,165.6911,165.3755,165.5925,25347.0
2024-03-27 13:40:00,167.94,168.06,167.72,167.78,23163.0,165.6023,165.7206,165.3854,165.4445,23163.0
2024-03-27 13:50:00,167.77,167.79,167.26,167.33,13130.0,165.4347,165.4544,164.9318,165.0008,13130.0
2024-03-27 14:00:00,167.27,167.53,167.24,167.5,32845.0,164.9416,165.198,164.9121,165.1684,32845.0
2024-03-27 14:10:00,167.51,167.76,167.48,167.67,18211.0,165.1783,165.4248,165.1487,165.3361,18211.0
2024-03-27 14:20:00,167.68,167.84,167.56,167.56,17423.0,165.3459,165.5037,165.2276,165.2276,17423.0
2024-03-27 14:30:00,167.62,167.65,167.4,167.46,19783.0,165.2868,165.3164,165.0698,165.129,19783.0
2024-03-27 14:40:00,167.46,167.72,167.33,167.5,25764.0,165.129,165.3854,165.0008,165.1684,25764.0
2024-03-27 14:50:00,167.54,167.84,167.5,167.83,21761.0,165.2079,165.5037,165.1684,165.4938,21761.0
2024-03-27 15:00:00,167.87,168.06,167.85,167.88,44218.0,165.5333,165.7206,165.5136,165.5432,44218.0
2024-03-27 15:10:00,167.87,168.03,167.53,167.7,24128.0,165.5333,165.6911,165.198,165.3657,24128.0
2024-03-27 15:20:00,167.76,168.02,167.65,167.76,30611.0,165.4248,165.6812,165.3164,165.4248,30611.0
2024-03-27 15:30:00,167.79,168.16,167.72,168.12,41303.0,165.4544,165.8193,165.3854,165.7798,41303.0
2024-03-27 15:40:00,168.12,168.21,167.85,167.86,50551.0,165.7798,165.8686,165.5136,165.5234,50551.0
2024-03-27 15:50:00,167.83,168.53,167.73,168.52,242496.0,165.4938,166.1841,165.3952,166.1742,242496.0
2024-03-28 09:30:00,168.73,168.98,167.44,167.57,71130.0,166.3813,166.6278,165.1093,165.2375,71130.0
2024-03-28 09:40:00,167.5,168.5,167.41,168.02,41280.0,165.1684,166.1545,165.0797,165.6812,41280.0
2024-03-28 09:50:00,168.03,168.51,168.03,168.51,49015.0,165.6911,166.1644,165.6911,166.1644,49015.0
2024-03-28 10:00:00,168.41,169.09,168.23,169.08,31189.0,166.0658,166.7363,165.8883,166.7264,31189.0
2024-03-28 10:10:00,169.09,169.09,168.65,168.65,24190.0,166.7363,166.7363,166.3024,166.3024,24190.0
2024-03-28 10:20:00,168.64,169.14,168.62,169.11,23780.0,166.2926,166.7856,166.2729,166.756,23780.0
2024-03-28 10:30:00,169.11,169.55,169.07,169.49,48887.0,166.756,167.1899,166.7166,167.1307,48887.0
2024-03-28 10:40:00,169.48,170.0,169.46,169.99,70023.0,167.1209,167.6336,167.1012,167.6238,70023.0
2024-03-28 10:50:00,170.0,170.36,169.83,170.35,47908.0,167.6336,167.9886,167.466,167.9788,47908.0
2024-03-28 11:00:00,170.37,170.67,170.25,170.28,69102.0,167.9985,168.2943,167.8802,167.9097,69102.0
2024-03-28 11:10:00,170.26,170.95,170.19,170.75,143027.0,167.89,168.5704,167.821,168.3732,143027.0
2024-03-28 11:20:00,170.74,170.79,170.48,170.48,128235.0,168.3633,168.4126,168.107,168.107,128235.0
2024-03-28 11:30:00,170.46,170.73,170.14,170.6,41002.0,168.0872,168.3535,167.7717,168.2253,41002.0
2024-03-28 11:40:00,170.6,170.7,170.46,170.69,40903.0,168.2253,168.3239,168.0872,168.314,40903.0
2024-03-28 11:50:00,170.68,170.79,170.52,170.57,34953.0,168.3042,168.4126,168.1464,168.1957,34953.0
2024-03-28 12:00:00,170.6,170.65,170.3,170.44,26811.0,168.2253,168.2746,167.9295,168.0675,26811.0
2024-03-28 12:10:00,170.45,170.75,170.42,170.64,77796.0,168.0774,168.3732,168.0478,168.2647,77796.0
2024-03-28 12:20:00,170.62,170.9,170.62,170.84,57579.0,168.245,168.5211,168.245,168.4619,57579.0
2024-03-28 12:30:00,170.86,170.92,170.68,170.71,59667.0,168.4817,168.5408,168.3042,168.3338,59667.0
2024-03-28 12:40:00,170.72,170.84,170.57,170.79,83857.0,168.3436,168.4619,168.1957,168.4126,83857.0
2024-03-28 12:50:00,170.81,170.95,170.76,170.88,75525.0,168.4324,168.5704,168.3831,168.5014,75525.0
2024-03-28 13:00:00,170.89,171.0,170.78,170.91,44596.0,168.5113,168.6197,168.4028,168.531,44596.0
2024-03-28 13:10:00,170.91,171.14,170.61,170.71,58432.0,168.531,168.7578,168.2351,168.3338,58432.0
2024-03-28 13:20:00,170.73,170.84,170.6,170.7,21048.0,168.3535,168.4619,168.2253,168.3239,21048.0
2024-03-28 13:30:00,170.7,170.75,170.47,170.62,22090.0,168.3239,168.3732,168.0971,168.245,22090.0
2024-03-28 13:40:00,170.6,170.7,170.46,170.6,16097.0,168.2253,168.3239,168.0872,168.2253,16097.0
2024-03-28 13:50:00,170.61,170.96,170.6,170.83,18299.0,168.2351,168.5803,168.2253,168.4521,18299.0
2024-03-28 14:00:00,170.86,170.9,170.69,170.74,14905.0,168.4817,168.5211,168.314,168.3633,14905.0
2024-03-28 14:10:00,170.79,170.81,170.64,170.71,17326.0,168.4126,168.4324,168.2647,168.3338,17326.0
2024-03-28 14:20:00,170.68,170.69,170.44,170.57,25399.0,168.3042,168.314,168.0675,168.1957,25399.0
2024-03-28 14:30:00,170.57,170.7,170.53,170.55,17496.0,168.1957,168.3239,168.1563,168.176,17496.0
2024-03-28 14:40:00,170.56,170.56,170.12,170.13,35063.0,168.1858,168.1858,167.752,167.7618,35063.0
2024-03-28 14:50:00,170.13,170.33,169.97,170.24,36447.0,167.7618,167.959,167.6041,167.8703,36447.0
2024-03-28 15:00:00,170.21,170.22,169.95,170.07,29273.0,167.8407,167.8506,167.5843,167.7027,29273.0
2024-03-28 15:10:00,170.08,170.15,169.8,170.13,31704.0,167.7125,167.7816,167.4364,167.7618,31704.0
2024-03-28 15:20:00,170.15,170.44,170.1,170.39,27912.0,167.7816,168.0675,167.7322,168.0182,27912.0
2024-03-28 15:30:00,170.38,170.44,169.97,170.03,29880.0,168.0084,168.0675,167.6041,167.6632,29880.0
2024-03-28 15:40:00,170.05,170.11,169.69,169.76,40971.0,167.6829,167.7421,167.328,167.397,40971.0
2024-03-28 15:50:00,169.78,169.8,169.12,169.17,253399.0,167.4167,167.4364,166.7659,166.8152,253399.0
2024-04-01 09:30:00,168.99,169.49,168.26,168.4,82045.0,166.6377,167.1307,165.9179,166.0559,82045.0
2024-04-01 09:40:00,168.39,168.88,168.21,168.42,16933.0,166.0461,166.5292,165.8686,166.0756,16933.0
2024-04-01 09:50:00,168.34,168.41,167.69,167.87,12211.0,165.9967,166.0658,165.3558,165.5333,12211.0
2024-04-01 10:00:00,167.79,167.94,167.51,167.7,21427.0,165.4544,165.6023,165.1783,165.3657,21427.0
2024-04-01 10:10:00,167.72,167.76,166.97,167.07,26496.0,165.3854,165.4248,164.6458,164.7444,26496.0
2024-04-01 10:20:00,166.97,167.18,166.9,167.12,15454.0,164.6458,164.8529,164.5768,164.7937,15454.0
2024-04-01 10:30:00,167.03,167.4,167.01,167.33,13382.0,164.705,165.0698,164.6853,165.0008,13382.0
2024-04-01 10:40:00,167.31,167.37,167.05,167.06,13466.0,164.9811,165.0402,164.7247,164.7346,13466.0
2024-04-01 10:50:00,167.03,167.5,167.01,167.4,19672.0,164.705,165.1684,164.6853,165.0698,19672.0
2024-04-01 11:00:00,167.44,167.47,167.15,167.17,12514.0,165.1093,165.1389,164.8233,164.843,12514.0
2024-04-01 11:10:00,167.14,167.34,167.01,167.31,13876.0,164.8135,165.0107,164.6853,164.9811,13876.0
2024-04-01 11:20:00,167.31,167.5,167.21,167.4,15435.0,164.9811,165.1684,164.8825,165.0698,15435.0
2024-04-01 11:30:00,167.38,167.48,167.27,167.27,13432.0,165.0501,165.1487,164.9416,164.9416,13432.0
2024-04-01 11:40:00,167.3,167.38,167.16,167.36,12029.0,164.9712,165.0501,164.8332,165.0304,12029.0
2024-04-01 11:50:00,167.35,167.35,167.01,167.16,15541.0,165.0205,165.0205,164.6853,164.8332,15541.0
2024-04-01 12:00:00,167.11,167.27,166.96,167.06,14818.0,164.7839,164.9416,164.636,164.7346,14818.0
2024-04-01 12:10:00,167.05,167.05,166.92,166.97,8897.0,164.7247,164.7247,164.5965,164.6458,8897.0
2024-04-01 12:20:00,166.92,167.23,166.85,167.14,23793.0,164.5965,164.9022,164.5275,164.8135,23793.0
2024-04-01 12:30:00,167.12,167.19,167.08,167.15,6039.0,164.7937,164.8628,164.7543,164.8233,6039.0
2024-04-01 12:40:00,167.14,167.22,167.01,167.15,8672.0,164.8135,164.8923,164.6853,164.8233,8672.0
2024-04-01 12:50:00,167.13,167.16,166.94,167.16,13911.0,164.8036,164.8332,164.6162,164.8332,13911.0
2024-04-01 13:00:00,167.15,167.15,166.76,166.79,13137.0,164.8233,164.8233,164.4387,164.4683,13137.0
2024-04-01 13:10:00,166.82,167.09,166.78,166.96,11794.0,164.4979,164.7641,164.4585,164.636,11794.0
2024-04-01 13:20:00,166.91,167.14,166.8,167.11,8477.0,164.5867,164.8135,164.4782,164.7839,8477.0
2024-04-01 13:30:00,167.12,167.12,166.96,167.03,12029.0,164.7937,164.7937,164.636,164.705,12029.0
2024-04-01 13:40:00,167.02,167.18,166.96,166.99,17473.0,164.6951,164.8529,164.636,164.6655,17473.0
2024-04-01 13:50:00,166.98,167.01,166.74,166.86,27943.0,164.6557,164.6853,164.419,164.5373,27943.0
2024-04-01 14:00:00,166.87,166.87,166.59,166.59,15981.0,164.5472,164.5472,164.2711,164.2711,15981.0
2024-04-01 14:10:00,166.58,166.58,166.43,166.45,17244.0,164.2612,164.2612,164.1133,164.1331,17244.0
2024-04-01 14:20:00,166.46,166.57,166.35,166.41,41935.0,164.1429,164.2514,164.0344,164.0936,41935.0
2024-04-01 14:30:00,166.4,166.64,166.16,166.42,49049.0,164.0838,164.3204,163.8471,164.1035,49049.0
2024-04-01 14:40:00,166.43,166.58,166.39,166.5,15952.0,164.1133,164.2612,164.0739,164.1824,15952.0
2024-04-01 14:50:00,166.5,166.55,166.39,166.43,17538.0,164.1824,164.2317,164.0739,164.1133,17538.0
2024-04-01 15:00:00,166.43,166.52,166.33,166.33,23790.0,164.1133,164.2021,164.0147,164.0147,23790.0
2024-04-01 15:10:00,166.35,166.51,166.26,166.32,36049.0,164.0344,164.1922,163.9457,164.0049,36049.0
2024-04-01 15:20:00,166.34,166.58,166.12,166.56,37736.0,164.0246,164.2612,163.8076,164.2415,37736.0
2024-04-01 15:30:00,166.59,167.04,166.38,166.47,58085.0,164.2711,164.7148,164.064,164.1528,58085.0
2024-04-01 15:40:00,166.47,166.77,166.46,166.66,44777.0,164.1528,164.4486,164.1429,164.3401,44777.0
2024-04-01 15:50:00,166.65,167.2,166.41,167.02,165143.0,164.3303,164.8726,164.0936,164.6951,165143.0
2024-04-02 09:30:00,165.67,165.67,163.64,165.1,121894.0,163.3639,163.3639,161.3622,162.8018,121894.0
2024-04-02 09:40:00,165.01,165.34,164.4,164.54,36078.0,162.7131,163.0385,162.1116,162.2496,36078.0
2024-04-02 09:50:00,164.56,164.96,164.21,164.8,38409.0,162.2694,162.6638,161.9242,162.506,38409.0
2024-04-02 10:00:00,164.83,164.96,164.17,164.18,107741.0,162.5356,162.6638,161.8848,161.8947,107741.0
2024-04-02 10:10:00,164.25,165.16,164.12,165.12,46485.0,161.9637,162.861,161.8355,162.8216,46485.0
2024-04-02 10:20:00,165.12,165.91,165.07,165.71,66470.0,162.8216,163.6006,162.7723,163.4034,66470.0
2024-04-02 10:30:00,165.71,166.17,165.71,165.94,22343.0,163.4034,163.857,163.4034,163.6302,22343.0
2024-04-02 10:40:00,165.9,165.94,165.43,165.56,23580.0,163.5907,163.6302,163.1273,163.2554,23580.0
2024-04-02 10:50:00,165.5,165.56,165.18,165.4,22864.0,163.1963,163.2554,162.8807,163.0977,22864.0
2024-04-02 11:00:00,165.4,165.6,165.28,165.53,19941.0,163.0977,163.2949,162.9793,163.2259,19941.0
2024-04-02 11:10:00,165.5,166.0,165.49,165.99,33728.0,163.1963,163.6893,163.1864,163.6795,33728.0
2024-04-02 11:20:00,165.99,166.14,165.7,165.77,50935.0,163.6795,163.8274,163.3935,163.4625,50935.0
2024-04-02 11:30:00,165.67,165.93,165.65,165.72,30544.0,163.3639,163.6203,163.3442,163.4132,30544.0
2024-04-02 11:40:00,165.72,165.93,165.67,165.78,28393.0,163.4132,163.6203,163.3639,163.4724,28393.0
2024-04-02 11:50:00,165.76,166.04,165.73,165.99,20275.0,163.4527,163.7288,163.4231,163.6795,20275.0
2024-04-02 12:00:00,165.98,165.98,165.54,165.55,14927.0,163.6696,163.6696,163.2357,163.2456,14927.0
2024-04-02 12:10:00,165.54,165.61,165.29,165.37,11352.0,163.2357,163.3047,162.9892,163.0681,11352.0
2024-04-02 12:20:00,165.39,165.63,165.37,165.38,12547.0,163.0878,163.3245,163.0681,163.078,12547.0
2024-04-02 12:30:00,165.42,165.51,165.28,165.39,16774.0,163.1174,163.2061,162.9793,163.0878,16774.0
2024-04-02 12:40:00,165.36,165.51,165.27,165.4,10487.0,163.0582,163.2061,162.9695,163.0977,10487.0
2024-04-02 12:50:00,165.37,165.5,165.31,165.5,10502.0,163.0681,163.1963,163.0089,163.1963,10502.0
2024-04-02 13:00:00,165.51,165.54,165.02,165.12,8466.0,163.2061,163.2357,162.723,162.8216,8466.0
2024-04-02 13:10:00,165.12,165.16,165.04,165.1,14944.0,162.8216,162.861,162.7427,162.8018,14944.0
2024-04-02 13:20:00,165.12,165.23,165.06,165.16,16658.0,162.8216,162.93,162.7624,162.861,16658.0
2024-04-02 13:30:00,165.13,165.23,165.0,165.03,11349.0,162.8314,162.93,162.7032,162.7328,11349.0
2024-04-02 13:40:00,165.0,165.22,164.91,165.19,21117.0,162.7032,162.9202,162.6145,162.8906,21117.0
2024-04-02 13:50:00,165.19,165.35,165.19,165.19,16437.0,162.8906,163.0484,162.8906,162.8906,16437.0
2024-04-02 14:00:00,165.2,165.24,164.96,164.99,36474.0,162.9005,162.9399,162.6638,162.6934,36474.0
2024-04-02 14:10:00,165.0,165.23,164.91,165.22,22821.0,162.7032,162.93,162.6145,162.9202,22821.0
2024-04-02 14:20:00,165.2,165.45,165.17,165.29,12871.0,162.9005,163.147,162.8709,162.9892,12871.0
2024-04-02 14:30:00,165.29,165.35,165.19,165.33,24419.0,162.9892,163.0484,162.8906,163.0286,24419.0
2024-04-02 14:40:00,165.33,165.38,165.1,165.12,20986.0,163.0286,163.078,162.8018,162.8216,20986.0
2024-04-02 14:50:00,165.09,165.14,164.84,164.85,21921.0,162.792,162.8413,162.5455,162.5553,21921.0
2024-04-02 15:00:00,164.84,165.19,164.78,164.96,24699.0,162.5455,162.8906,162.4863,162.6638,24699.0
2024-04-02 15:10:00,164.99,165.02,164.79,164.86,21573.0,162.6934,162.723,162.4962,162.5652,21573.0
2024-04-02 15:20:00,164.82,165.02,164.75,164.8,32634.0,162.5257,162.723,162.4567,162.506,32634.0
2024-04-02 15:30:00,164.79,164.97,164.66,164.77,45279.0,162.4962,162.6737,162.368,162.4764,45279.0
2024-04-02 15:40:00,164.79,165.02,164.6,164.9,52550.0,162.4962,162.723,162.3088,162.6046,52550.0
2024-04-02 15:50:00,164.88,165.11,164.67,164.96,189430.0,162.5849,162.8117,162.3778,162.6638,189430.0
2024-04-03 09:30:00,165.0,166.26,164.43,164.43,62936.0,162.7032,163.9457,162.1412,162.1412,62936.0
2024-04-03 09:40:00,164.34,164.8,164.08,164.31,19420.0,162.0524,162.506,161.796,162.0228,19420.0
2024-04-03 09:50:00,164.3,164.81,164.24,164.53,17049.0,162.013,162.5159,161.9538,162.2398,17049.0
2024-04-03 10:00:00,164.54,165.59,164.4,164.72,39918.0,162.2496,163.285,162.1116,162.4271,39918.0
2024-04-03 10:10:00,164.68,165.21,164.6,165.12,18365.0,162.3877,162.9103,162.3088,162.8216,18365.0
2024-04-03 10:20:00,165.11,165.21,164.92,165.08,24887.0,162.8117,162.9103,162.6244,162.7821,24887.0
2024-04-03 10:30:00,165.03,165.22,164.75,165.0,46457.0,162.7328,162.9202,162.4567,162.7032,46457.0
2024-04-03 10:40:00,164.97,165.11,164.82,165.02,28565.0,162.6737,162.8117,162.5257,162.723,28565.0
2024-04-03 10:50:00,165.02,165.06,164.68,164.97,30249.0,162.723,162.7624,162.3877,162.6737,30249.0
2024-04-03 11:00:00,164.98,165.63,164.93,165.63,21749.0,162.6835,163.3245,162.6342,163.3245,21749.0
2024-04-03 11:10:00,165.54,165.61,165.26,165.47,26201.0,163.2357,163.3047,162.9596,163.1667,26201.0
2024-04-03 11:20:00,165.45,165.71,165.27,165.3,30101.0,163.147,163.4034,162.9695,162.9991,30101.0
2024-04-03 11:30:00,165.3,165.39,165.07,165.28,25762.0,162.9991,163.0878,162.7723,162.9793,25762.0
2024-04-03 11:40:00,165.33,165.37,164.89,165.06,20994.0,163.0286,163.0681,162.5948,162.7624,20994.0
2024-04-03 11:50:00,165.02,165.27,164.56,164.62,95485.0,162.723,162.9695,162.2694,162.3285,95485.0
2024-04-03 12:00:00,164.64,164.92,164.5,164.74,33656.0,162.3483,162.6244,162.2102,162.4469,33656.0
2024-04-03 12:10:00,164.75,164.86,164.52,164.79,40000.0,162.4567,162.5652,162.2299,162.4962,40000.0
2024-04-03 12:20:00,164.82,164.91,164.65,164.65,17941.0,162.5257,162.6145,162.3581,162.3581,17941.0
2024-04-03 12:30:00,164.67,164.69,163.85,163.85,32037.0,162.3778,162.3976,161.5692,161.5692,32037.0
2024-04-03 12:40:00,163.85,164.38,163.85,164.31,51736.0,161.5692,162.0919,161.5692,162.0228,51736.0
2024-04-03 12:50:00,164.28,164.37,164.07,164.27,19689.0,161.9933,162.082,161.7862,161.9834,19689.0
2024-04-03 13:00:00,164.22,164.27,164.0,164.16,11585.0,161.9341,161.9834,161.7172,161.8749,11585.0
2024-04-03 13:10:00,164.15,164.24,164.02,164.03,19677.0,161.8651,161.9538,161.7369,161.7467,19677.0
2024-04-03 13:20:00,164.06,164.22,164.01,164.11,19268.0,161.7763,161.9341,161.727,161.8256,19268.0
2024-04-03 13:30:00,164.08,164.16,163.92,163.94,20471.0,161.796,161.8749,161.6383,161.658,20471.0
2024-04-03 13:40:00,163.95,163.98,163.78,163.97,14203.0,161.6679,161.6974,161.5002,161.6876,14203.0
2024-04-03 13:50:00,163.99,164.06,163.67,163.82,35484.0,161.7073,161.7763,161.3918,161.5397,35484.0
2024-04-03 14:00:00,163.81,163.98,163.8,163.82,18487.0,161.5298,161.6974,161.5199,161.5397,18487.0
2024-04-03 14:10:00,163.82,164.0,163.67,163.68,26497.0,161.5397,161.7172,161.3918,161.4016,26497.0
2024-04-03 14:20:00,163.7,163.74,163.46,163.47,21751.0,161.4213,161.4608,161.1847,161.1945,21751.0
2024-04-03 14:30:00,163.45,163.56,163.14,163.4,59892.0,161.1748,161.2833,160.8691,161.1255,59892.0
2024-04-03 14:40:00,163.44,163.49,163.32,163.49,14730.0,161.165,161.2143,161.0466,161.2143,14730.0
2024-04-03 14:50:00,163.49,163.52,163.3,163.32,19016.0,161.2143,161.2438,161.0269,161.0466,19016.0
2024-04-03 15:00:00,163.27,163.46,163.15,163.2,23467.0,160.9973,161.1847,160.879,160.9283,23467.0
2024-04-03 15:10:00,163.2,163.29,162.83,162.86,33501.0,160.9283,161.017,160.5634,160.593,33501.0
2024-04-03 15:20:00,162.86,162.98,162.64,162.85,40682.0,160.593,160.7114,160.3761,160.5832,40682.0
2024-04-03 15:30:00,162.86,163.42,162.85,163.16,52071.0,160.593,161.1452,160.5832,160.8889,52071.0
2024-04-03 15:40:00,163.17,163.26,163.06,163.2,49428.0,160.8987,160.9875,160.7902,160.9283,49428.0
2024-04-03 15:50:00,163.18,163.25,162.93,162.98,183811.0,160.9086,160.9776,160.6621,160.7114,183811.0
2024-04-04 09:30:00,165.21,165.29,164.45,165.24,93903.0,162.9103,162.9892,162.1609,162.9399,93903.0
2024-04-04 09:40:00,165.25,166.99,165.24,166.62,85068.0,162.9498,164.6655,162.9399,164.3007,85068.0
2024-04-04 09:50:00,166.69,166.89,165.99,166.73,61359.0,164.3697,164.5669,163.6795,164.4092,61359.0
2024-04-04 10:00:00,166.67,167.04,166.19,166.19,61201.0,164.35,164.7148,163.8767,163.8767,61201.0
2024-04-04 10:10:00,166.22,166.73,165.8,166.3,118816.0,163.9063,164.4092,163.4921,163.9851,118816.0
2024-04-04 10:20:00,166.31,166.98,166.26,166.98,71148.0,163.995,164.6557,163.9457,164.6557,71148.0
2024-04-04 10:30:00,166.98,167.26,166.14,167.12,91974.0,164.6557,164.9318,163.8274,164.7937,91974.0
2024-04-04 10:40:00,167.13,167.5,166.97,167.27,113165.0,164.8036,165.1684,164.6458,164.9416,113165.0
2024-04-04 10:50:00,167.25,167.38,166.98,167.16,75916.0,164.9219,165.0501,164.6557,164.8332,75916.0
2024-04-04 11:00:00,167.23,167.29,166.39,166.46,27535.0,164.9022,164.9614,164.0739,164.1429,27535.0
2024-04-04 11:10:00,166.49,166.78,166.45,166.74,23445.0,164.1725,164.4585,164.1331,164.419,23445.0
2024-04-04 11:20:00,166.72,167.14,166.57,166.87,31994.0,164.3993,164.8135,164.2514,164.5472,31994.0
2024-04-04 11:30:00,166.88,167.17,166.69,167.12,71323.0,164.5571,164.843,164.3697,164.7937,71323.0
2024-04-04 11:40:00,167.16,167.62,167.15,167.57,41034.0,164.8332,165.2868,164.8233,165.2375,41034.0
2024-04-04 11:50:00,167.57,167.7,167.48,167.59,18032.0,165.2375,165.3657,165.1487,165.2572,18032.0
2024-04-04 12:00:00,167.55,167.56,167.15,167.17,23319.0,165.2177,165.2276,164.8233,164.843,23319.0
2024-04-04 12:10:00,167.21,167.66,167.14,167.53,61804.0,164.8825,165.3262,164.8135,165.198,61804.0
2024-04-04 12:20:00,167.46,167.7,167.41,167.58,26528.0,165.129,165.3657,165.0797,165.2473,26528.0
2024-04-04 12:30:00,167.59,167.65,167.38,167.38,46321.0,165.2572,165.3164,165.0501,165.0501,46321.0
2024-04-04 12:40:00,167.38,167.53,167.1,167.45,30609.0,165.0501,165.198,164.774,165.1191,30609.0
2024-04-04 12:50:00,167.46,167.65,167.3,167.47,26149.0,165.129,165.3164,164.9712,165.1389,26149.0
2024-04-04 13:00:00,167.51,167.63,167.25,167.42,26210.0,165.1783,165.2966,164.9219,165.0896,26210.0
2024-04-04 13:10:00,167.4,167.4,167.01,167.2,20124.0,165.0698,165.0698,164.6853,164.8726,20124.0
2024-04-04 13:20:00,167.24,168.23,167.15,168.22,66002.0,164.9121,165.8883,164.8233,165.8784,66002.0
2024-04-04 13:30:00,168.22,168.7,167.98,168.55,117104.0,165.8784,166.3517,165.6418,166.2038,117104.0
2024-04-04 13:40:00,168.55,168.7,168.14,168.43,55044.0,166.2038,166.3517,165.7995,166.0855,55044.0
2024-04-04 13:50:00,168.45,168.8,168.39,168.49,73874.0,166.1052,166.4503,166.0461,166.1447,73874.0
2024-04-04 14:00:00,168.47,168.5,167.89,167.97,48818.0,166.1249,166.1545,165.553,165.6319,48818.0
2024-04-04 14:10:00,167.94,168.12,167.61,167.68,45648.0,165.6023,165.7798,165.2769,165.3459,45648.0
2024-04-04 14:20:00,167.65,167.93,167.28,167.35,57044.0,165.3164,165.5925,164.9515,165.0205,57044.0
2024-04-04 14:30:00,167.34,167.52,167.02,167.25,76378.0,165.0107,165.1882,164.6951,164.9219,76378.0
2024-04-04 14:40:00,167.19,167.24,166.95,167.16,98813.0,164.8628,164.9121,164.6261,164.8332,98813.0
2024-04-04 14:50:00,167.12,167.42,166.89,167.0,130665.0,164.7937,165.0896,164.5669,164.6754,130665.0
2024-04-04 15:00:00,166.98,166.98,166.4,166.68,53374.0,164.6557,164.6557,164.0838,164.3599,53374.0
2024-04-04 15:10:00,166.64,166.64,166.13,166.29,65375.0,164.3204,164.3204,163.8175,163.9753,65375.0
2024-04-04 15:20:00,166.34,166.59,165.99,166.05,66358.0,164.0246,164.2711,163.6795,163.7386,66358.0
2024-04-04 15:30:00,166.02,166.45,165.97,166.33,88810.0,163.709,164.1331,163.6597,164.0147,88810.0
2024-04-04 15:40:00,166.32,166.55,165.99,166.54,156199.0,164.0049,164.2317,163.6795,164.2218,156199.0
2024-04-04 15:50:00,166.55,166.68,165.25,165.47,415109.0,164.2317,164.3599,162.9498,163.1667,415109.0
2024-04-05 09:30:00,165.76,167.69,165.76,167.38,98126.0,163.4527,165.3558,163.4527,165.0501,98126.0
2024-04-05 09:40:00,167.09,168.15,167.0,167.49,105652.0,164.7641,165.8094,164.6754,165.1586,105652.0
2024-04-05 09:50:00,167.49,169.39,167.4,168.85,209971.0,165.1586,167.0321,165.0698,166.4996,209971.0
2024-04-05 10:00:00,168.81,169.33,168.13,168.24,147701.0,166.4602,166.973,165.7897,165.8981,147701.0
2024-04-05 10:10:00,168.27,168.89,168.01,168.78,104788.0,165.9277,166.5391,165.6713,166.4306,104788.0
2024-04-05 10:20:00,168.71,169.16,168.38,169.0,118995.0,166.3616,166.8053,166.0362,166.6476,118995.0
2024-04-05 10:30:00,168.95,169.03,168.27,168.27,43704.0,166.5983,166.6771,165.9277,165.9277,43704.0
2024-04-05 10:40:00,168.25,168.61,168.22,168.54,57677.0,165.908,166.263,165.8784,166.194,57677.0
2024-04-05 10:50:00,168.59,168.81,168.57,168.61,40923.0,166.2433,166.4602,166.2235,166.263,40923.0
2024-04-05 11:00:00,168.61,168.75,168.37,168.66,37713.0,166.263,166.401,166.0263,166.3123,37713.0
2024-04-05 11:10:00,168.65,169.03,168.64,168.85,52981.0,166.3024,166.6771,166.2926,166.4996,52981.0
2024-04-05 11:20:00,168.91,169.0,168.69,168.84,61839.0,166.5588,166.6476,166.3419,166.4898,61839.0
2024-04-05 11:30:00,168.86,168.86,168.48,168.54,58233.0,166.5095,166.5095,166.1348,166.194,58233.0
2024-04-05 11:40:00,168.49,169.15,168.43,168.91,61081.0,166.1447,166.7955,166.0855,166.5588,61081.0
2024-04-05 11:50:00,168.94,169.12,168.65,168.7,36213.0,166.5884,166.7659,166.3024,166.3517,36213.0
2024-04-05 12:00:00,168.72,168.78,168.06,168.13,34721.0,166.3715,166.4306,165.7206,165.7897,34721.0
2024-04-05 12:10:00,168.08,168.23,167.79,167.8,23257.0,165.7404,165.8883,165.4544,165.4643,23257.0
2024-04-05 12:20:00,167.81,167.9,167.54,167.75,71806.0,165.4741,165.5629,165.2079,165.415,71806.0
2024-04-05 12:30:00,167.74,167.8,167.5,167.64,27056.0,165.4051,165.4643,165.1684,165.3065,27056.0
2024-04-05 12:40:00,167.62,167.88,167.5,167.85,33038.0,165.2868,165.5432,165.1684,165.5136,33038.0
2024-04-05 12:50:00,167.87,167.96,167.73,167.93,26397.0,165.5333,165.622,165.3952,165.5925,26397.0
2024-04-05 13:00:00,167.9,167.93,167.6,167.71,28089.0,165.5629,165.5925,165.267,165.3755,28089.0
2024-04-05 13:10:00,167.7,167.83,167.56,167.64,19320.0,165.3657,165.4938,165.2276,165.3065,19320.0
2024-04-05 13:20:00,167.65,167.9,167.53,167.61,25370.0,165.3164,165.5629,165.198,165.2769,25370.0
2024-04-05 13:30:00,167.67,167.69,167.09,167.12,43853.0,165.3361,165.3558,164.7641,164.7937,43853.0
2024-04-05 13:40:00,167.12,167.25,167.02,167.1,21405.0,164.7937,164.9219,164.6951,164.774,21405.0
2024-04-05 13:50:00,167.08,167.16,166.61,166.71,34249.0,164.7543,164.8332,164.2908,164.3894,34249.0
2024-04-05 14:00:00,166.73,166.73,166.23,166.6,73816.0,164.4092,164.4092,163.9161,164.281,73816.0
2024-04-05 14:10:00,166.6,166.81,166.22,166.28,33795.0,164.281,164.488,163.9063,163.9654,33795.0
2024-04-05 14:20:00,166.26,166.5,165.92,165.92,21882.0,163.9457,164.1824,163.6104,163.6104,21882.0
2024-04-05 14:30:00,165.92,166.35,165.88,166.18,39224.0,163.6104,164.0344,163.571,163.8668,39224.0
2024-04-05 14:40:00,166.16,166.18,165.39,165.41,27537.0,163.8471,163.8668,163.0878,163.1075,27537.0
2024-04-05 14:50:00,165.38,165.93,165.31,165.9,36206.0,163.078,163.6203,163.0089,163.5907,36206.0
2024-04-05 15:00:00,165.88,166.1,165.86,166.01,62788.0,163.571,163.7879,163.5513,163.6992,62788.0
2024-04-05 15:10:00,166.0,166.25,165.88,166.22,37184.0,163.6893,163.9358,163.571,163.9063,37184.0
2024-04-05 15:20:00,166.2,166.2,165.74,165.89,58178.0,163.8865,163.8865,163.4329,163.5809,58178.0
2024-04-05 15:30:00,165.87,166.38,165.82,166.06,57410.0,163.5611,164.064,163.5118,163.7485,57410.0
2024-04-05 15:40:00,166.06,166.1,165.84,166.06,114574.0,163.7485,163.7879,163.5315,163.7485,114574.0
2024-04-05 15:50:00,166.07,166.14,165.59,165.81,196730.0,163.7583,163.8274,163.285,163.502,196730.0
2024-04-08 09:30:00,165.88,166.89,164.7,165.66,85571.0,163.571,164.5669,162.4074,163.3541,85571.0
2024-04-08 09:40:00,165.6,165.62,164.91,164.91,35880.0,163.2949,163.3146,162.6145,162.6145,35880.0
2024-04-08 09:50:00,164.9,165.02,164.06,165.02,56860.0,162.6046,162.723,161.7763,162.723,56860.0
2024-04-08 10:00:00,164.99,165.2,164.76,164.99,41813.0,162.6934,162.9005,162.4666,162.6934,41813.0
2024-04-08 10:10:00,165.04,165.05,164.04,164.25,30717.0,162.7427,162.7525,161.7566,161.9637,30717.0
2024-04-08 10:20:00,164.3,165.25,164.3,165.25,30766.0,162.013,162.9498,162.013,162.9498,30766.0
2024-04-08 10:30:00,165.25,165.43,165.02,165.06,43884.0,162.9498,163.1273,162.723,162.7624,43884.0
2024-04-08 10:40:00,165.06,165.5,165.05,165.41,28727.0,162.7624,163.1963,162.7525,163.1075,28727.0
2024-04-08 10:50:00,165.44,165.64,165.38,165.58,36218.0,163.1371,163.3343,163.078,163.2752,36218.0
2024-04-08 11:00:00,165.58,165.58,165.03,165.22,50945.0,163.2752,163.2752,162.7328,162.9202,50945.0
2024-04-08 11:10:00,165.22,165.33,165.22,165.26,27059.0,162.9202,163.0286,162.9202,162.9596,27059.0
2024-04-08 11:20:00,165.26,165.65,165.26,165.46,26585.0,162.9596,163.3442,162.9596,163.1568,26585.0
2024-04-08 11:30:00,165.49,165.64,165.43,165.55,38840.0,163.1864,163.3343,163.1273,163.2456,38840.0
2024-04-08 11:40:00,165.53,165.56,165.33,165.46,20463.0,163.2259,163.2554,163.0286,163.1568,20463.0
2024-04-08 11:50:00,165.45,165.68,165.4,165.62,40341.0,163.147,163.3738,163.0977,163.3146,40341.0
2024-04-08 12:00:00,165.6,165.75,165.45,165.71,22601.0,163.2949,163.4428,163.147,163.4034,22601.0
2024-04-08 12:10:00,165.69,165.9,165.66,165.75,22087.0,163.3836,163.5907,163.3541,163.4428,22087.0
2024-04-08 12:20:00,165.74,165.89,165.64,165.75,22443.0,163.4329,163.5809,163.3343,163.4428,22443.0
2024-04-08 12:30:00,165.72,165.93,165.59,165.71,37643.0,163.4132,163.6203,163.285,163.4034,37643.0
2024-04-08 12:40:00,165.68,165.71,165.44,165.51,12523.0,163.3738,163.4034,163.1371,163.2061,12523.0
2024-04-08 12:50:00,165.56,165.88,165.55,165.88,29338.0,163.2554,163.571,163.2456,163.571,29338.0
2024-04-08 13:00:00,165.89,166.03,165.6,165.61,30120.0,163.5809,163.7189,163.2949,163.3047,30120.0
2024-04-08 13:10:00,165.55,165.58,165.21,165.24,24331.0,163.2456,163.2752,162.9103,162.9399,24331.0
2024-04-08 13:20:00,165.24,165.44,165.11,165.44,20780.0,162.9399,163.1371,162.8117,163.1371,20780.0
2024-04-08 13:30:00,165.43,165.45,165.26,165.35,15961.0,163.1273,163.147,162.9596,163.0484,15961.0
2024-04-08 13:40:00,165.36,165.52,165.31,165.52,14661.0,163.0582,163.216,163.0089,163.216,14661.0
2024-04-08 13:50:00,165.52,165.81,165.52,165.68,12871.0,163.216,163.502,163.216,163.3738,12871.0
2024-04-08 14:00:00,165.65,165.76,165.35,165.49,37258.0,163.3442,163.4527,163.0484,163.1864,37258.0
2024-04-08 14:10:00,165.49,165.56,165.26,165.28,16380.0,163.1864,163.2554,162.9596,162.9793,16380.0
2024-04-08 14:20:00,165.28,165.52,165.28,165.43,27232.0,162.9793,163.216,162.9793,163.1273,27232.0
2024-04-08 14:30:00,165.45,165.46,165.13,165.18,15532.0,163.147,163.1568,162.8314,162.8807,15532.0
2024-04-08 14:40:00,165.21,165.23,164.98,165.17,20177.0,162.9103,162.93,162.6835,162.8709,20177.0
2024-04-08 14:50:00,165.15,165.28,165.0,165.12,27381.0,162.8512,162.9793,162.7032,162.8216,27381.0
2024-04-08 15:00:00,165.15,165.42,165.12,165.28,19380.0,162.8512,163.1174,162.8216,162.9793,19380.0
2024-04-08 15:10:00,165.28,165.38,164.99,165.2,32913.0,162.9793,163.078,162.6934,162.9005,32913.0
2024-04-08 15:20:00,165.22,165.46,165.07,165.4,23629.0,162.9202,163.1568,162.7723,163.0977,23629.0
2024-04-08 15:30:00,165.38,165.4,165.0,165.08,29706.0,163.078,163.0977,162.7032,162.7821,29706.0
2024-04-08 15:40:00,165.09,165.22,164.91,165.22,51429.0,162.792,162.9202,162.6145,162.9202,51429.0
2024-04-08 15:50:00,165.21,165.74,165.04,165.69,190726.0,162.9103,163.4329,162.7427,163.3836,190726.0
2024-04-09 09:30:00,165.86,166.66,165.69,166.18,67955.0,163.5513,164.3401,163.3836,163.8668,67955.0
2024-04-09 09:40:00,166.2,166.56,165.78,166.49,27788.0,163.8865,164.2415,163.4724,164.1725,27788.0
2024-04-09 09:50:00,166.57,166.57,165.57,165.68,25179.0,164.2514,164.2514,163.2653,163.3738,25179.0
2024-04-09 10:00:00,165.66,165.84,165.41,165.49,21962.0,163.3541,163.5315,163.1075,163.1864,21962.0
2024-04-09 10:10:00,165.53,165.93,165.51,165.91,22827.0,163.2259,163.6203,163.2061,163.6006,22827.0
2024-04-09 10:20:00,165.99,166.18,165.57,165.65,12974.0,163.6795,163.8668,163.2653,163.3442,12974.0
2024-04-09 10:30:00,165.69,165.69,165.06,165.19,15485.0,163.3836,163.3836,162.7624,162.8906,15485.0
2024-04-09 10:40:00,165.26,165.35,164.75,164.75,12621.0,162.9596,163.0484,162.4567,162.4567,12621.0
2024-04-09 10:50:00,164.83,165.21,164.74,165.2,11743.0,162.5356,162.9103,162.4469,162.9005,11743.0
2024-04-09 11:00:00,165.13,165.46,165.13,165.38,14904.0,162.8314,163.1568,162.8314,163.078,14904.0
2024-04-09 11:10:00,165.4,165.79,165.3,165.72,20983.0,163.0977,163.4822,162.9991,163.4132,20983.0
2024-04-09 11:20:00,165.75,165.75,165.42,165.48,19336.0,163.4428,163.4428,163.1174,163.1766,19336.0
2024-04-09 11:30:00,165.48,165.54,165.31,165.38,16696.0,163.1766,163.2357,163.0089,163.078,16696.0
2024-04-09 11:40:00,165.34,165.72,165.34,165.64,12100.0,163.0385,163.4132,163.0385,163.3343,12100.0
2024-04-09 11:50:00,165.64,165.79,165.54,165.72,15246.0,163.3343,163.4822,163.2357,163.4132,15246.0
2024-04-09 12:00:00,165.65,165.72,165.23,165.29,16068.0,163.3442,163.4132,162.93,162.9892,16068.0
2024-04-09 12:10:00,165.34,165.48,165.22,165.29,16481.0,163.0385,163.1766,162.9202,162.9892,16481.0
2024-04-09 12:20:00,165.28,165.4,165.22,165.32,7425.0,162.9793,163.0977,162.9202,163.0188,7425.0
2024-04-09 12:30:00,165.37,165.67,165.37,165.64,11001.0,163.0681,163.3639,163.0681,163.3343,11001.0
2024-04-09 12:40:00,165.64,165.93,165.6,165.86,10893.0,163.3343,163.6203,163.2949,163.5513,10893.0
2024-04-09 12:50:00,165.85,166.06,165.69,165.97,21548.0,163.5414,163.7485,163.3836,163.6597,21548.0
2024-04-09 13:00:00,166.04,166.61,165.99,166.56,26280.0,163.7288,164.2908,163.6795,164.2415,26280.0
2024-04-09 13:10:00,166.56,166.61,166.01,166.06,15504.0,164.2415,164.2908,163.6992,163.7485,15504.0
2024-04-09 13:20:00,166.03,166.19,165.96,166.11,12389.0,163.7189,163.8767,163.6499,163.7978,12389.0
2024-04-09 13:30:00,166.16,166.4,166.12,166.37,21876.0,163.8471,164.0838,163.8076,164.0542,21876.0
2024-04-09 13:40:00,166.37,166.38,166.11,166.15,10211.0,164.0542,164.064,163.7978,163.8372,10211.0
2024-04-09 13:50:00,166.17,166.34,166.16,166.23,16106.0,163.857,164.0246,163.8471,163.9161,16106.0
2024-04-09 14:00:00,166.25,166.25,166.04,166.15,14246.0,163.9358,163.9358,163.7288,163.8372,14246.0
2024-04-09 14:10:00,166.18,166.4,166.14,166.36,16879.0,163.8668,164.0838,163.8274,164.0443,16879.0
2024-04-09 14:20:00,166.38,166.39,166.05,166.09,16970.0,164.064,164.0739,163.7386,163.7781,16970.0
2024-04-09 14:30:00,166.08,166.16,166.05,166.07,27419.0,163.7682,163.8471,163.7386,163.7583,27419.0
2024-04-09 14:40:00,166.1,166.26,166.05,166.16,17576.0,163.7879,163.9457,163.7386,163.8471,17576.0
2024-04-09 14:50:00,166.17,166.39,166.07,166.16,16193.0,163.857,164.0739,163.7583,163.8471,16193.0
2024-04-09 15:00:00,166.17,166.2,165.89,165.95,55223.0,163.857,163.8865,163.5809,163.64,55223.0
2024-04-09 15:10:00,165.95,166.29,165.91,166.29,14400.0,163.64,163.9753,163.6006,163.9753,14400.0
2024-04-09 15:20:00,166.3,166.77,166.24,166.72,20098.0,163.9851,164.4486,163.926,164.3993,20098.0
2024-04-09 15:30:00,166.76,166.86,166.45,166.49,24102.0,164.4387,164.5373,164.1331,164.1725,24102.0
2024-04-09 15:40:00,166.52,166.68,166.49,166.59,39675.0,164.2021,164.3599,164.1725,164.2711,39675.0
2024-04-09 15:50:00,166.61,167.18,166.46,167.09,139536.0,164.2908,164.8529,164.1429,164.7641,139536.0
2024-04-10 09:30:00,164.26,164.26,162.64,163.31,101088.0,161.9735,161.9735,160.3761,161.0368,101088.0
2024-04-10 09:40:00,163.21,163.47,162.7,163.02,70449.0,160.9382,161.1945,160.4353,160.7508,70449.0
2024-04-10 09:50:00,163.06,163.35,162.7,162.98,42752.0,160.7902,161.0762,160.4353,160.7114,42752.0
2024-04-10 10:00:00,162.87,163.73,162.86,163.52,32459.0,160.6029,161.4509,160.593,161.2438,32459.0
2024-04-10 10:10:00,163.58,164.16,163.48,164.09,28474.0,161.303,161.8749,161.2044,161.8059,28474.0
2024-04-10 10:20:00,164.02,164.5,163.85,164.13,19133.0,161.7369,162.2102,161.5692,161.8453,19133.0
2024-04-10 10:30:00,164.06,164.63,163.87,164.6,35209.0,161.7763,162.3384,161.589,162.3088,35209.0
2024-04-10 10:40:00,164.62,164.72,164.25,164.4,44964.0,162.3285,162.4271,161.9637,162.1116,44964.0
2024-04-10 10:50:00,164.43,164.87,164.41,164.75,49126.0,162.1412,162.575,162.1215,162.4567,49126.0
2024-04-10 11:00:00,164.75,164.75,164.42,164.51,17316.0,162.4567,162.4567,162.1313,162.2201,17316.0
2024-04-10 11:10:00,164.47,164.55,164.15,164.15,7254.0,162.1806,162.2595,161.8651,161.8651,7254.0
2024-04-10 11:20:00,164.22,164.57,164.09,164.33,10433.0,161.9341,162.2792,161.8059,162.0426,10433.0
2024-04-10 11:30:00,164.32,164.59,164.13,164.16,13628.0,162.0327,162.2989,161.8453,161.8749,13628.0
2024-04-10 11:40:00,164.11,164.11,163.5,163.69,17760.0,161.8256,161.8256,161.2241,161.4115,17760.0
2024-04-10 11:50:00,163.7,163.82,163.43,163.62,19831.0,161.4213,161.5397,161.1551,161.3424,19831.0
2024-04-10 12:00:00,163.64,163.95,163.56,163.66,11259.0,161.3622,161.6679,161.2833,161.3819,11259.0
2024-04-10 12:10:00,163.71,163.71,163.25,163.35,16832.0,161.4312,161.4312,160.9776,161.0762,16832.0
2024-04-10 12:20:00,163.38,163.6,163.28,163.6,19555.0,161.1058,161.3227,161.0072,161.3227,19555.0
2024-04-10 12:30:00,163.62,163.71,163.38,163.53,39056.0,161.3424,161.4312,161.1058,161.2537,39056.0
2024-04-10 12:40:00,163.5,163.88,163.48,163.88,28041.0,161.2241,161.5988,161.2044,161.5988,28041.0
2024-04-10 12:50:00,163.81,164.11,163.76,163.96,14586.0,161.5298,161.8256,161.4805,161.6777,14586.0
2024-04-10 13:00:00,163.97,164.09,163.09,163.09,107194.0,161.6876,161.8059,160.8198,160.8198,107194.0
2024-04-10 13:10:00,163.09,163.84,162.89,163.77,21756.0,160.8198,161.5594,160.6226,161.4904,21756.0
2024-04-10 13:20:00,163.78,164.37,163.78,163.92,11567.0,161.5002,162.082,161.5002,161.6383,11567.0
2024-04-10 13:30:00,163.87,163.99,163.27,163.3,7239.0,161.589,161.7073,160.9973,161.0269,7239.0
2024-04-10 13:40:00,163.3,163.52,163.21,163.49,14374.0,161.0269,161.2438,160.9382,161.2143,14374.0
2024-04-10 13:50:00,163.5,164.16,163.38,163.87,16251.0,161.2241,161.8749,161.1058,161.589,16251.0
2024-04-10 14:00:00,163.93,164.07,163.74,163.79,13968.0,161.6481,161.7862,161.4608,161.5101,13968.0
2024-04-10 14:10:00,163.8,163.92,163.53,163.64,8750.0,161.5199,161.6383,161.2537,161.3622,8750.0
2024-04-10 14:20:00,163.65,163.85,163.37,163.37,10424.0,161.372,161.5692,161.0959,161.0959,10424.0
2024-04-10 14:30:00,163.39,163.53,163.3,163.5,10032.0,161.1157,161.2537,161.0269,161.2241,10032.0
2024-04-10 14:40:00,163.55,163.6,163.42,163.58,10924.0,161.2734,161.3227,161.1452,161.303,10924.0
2024-04-10 14:50:00,163.61,163.67,163.14,163.15,14381.0,161.3326,161.3918,160.8691,160.879,14381.0
2024-04-10 15:00:00,163.13,163.38,163.05,163.2,23984.0,160.8593,161.1058,160.7804,160.9283,23984.0
2024-04-10 15:10:00,163.24,163.97,163.22,163.69,27265.0,160.9677,161.6876,160.948,161.4115,27265.0
2024-04-10 15:20:00,163.68,163.92,163.57,163.72,23695.0,161.4016,161.6383,161.2931,161.4411,23695.0
2024-04-10 15:30:00,163.77,163.77,163.21,163.28,24194.0,161.4904,161.4904,160.9382,161.0072,24194.0
2024-04-10 15:40:00,163.3,163.51,163.26,163.4,20839.0,161.0269,161.234,160.9875,161.1255,20839.0
2024-04-10 15:50:00,163.36,163.4,163.07,163.18,140041.0,161.0861,161.1255,160.8001,160.9086,140041.0
2024-04-11 09:30:00,163.32,163.71,162.66,162.66,63450.0,161.0466,161.4312,160.3958,160.3958,63450.0
2024-04-11 09:40:00,162.61,162.7,161.88,162.09,35366.0,160.3465,160.4353,159.6267,159.8337,35366.0
2024-04-11 09:50:00,162.09,162.7,162.04,162.33,23391.0,159.8337,160.4353,159.7844,160.0704,23391.0
2024-04-11 10:00:00,162.44,162.46,161.41,161.7,43849.0,160.1789,160.1986,159.1632,159.4492,43849.0
2024-04-11 10:10:00,161.7,161.83,161.48,161.63,20939.0,159.4492,159.5774,159.2322,159.3801,20939.0
2024-04-11 10:20:00,161.53,161.94,161.4,161.44,31531.0,159.2815,159.6858,159.1534,159.1928,31531.0
2024-04-11 10:30:00,161.44,162.05,161.41,162.05,26874.0,159.1928,159.7943,159.1632,159.7943,26874.0
2024-04-11 10:40:00,162.09,162.23,161.94,162.1,33951.0,159.8337,159.9718,159.6858,159.8436,33951.0
2024-04-11 10:50:00,162.06,162.17,161.26,161.46,43175.0,159.8042,159.9126,159.0153,159.2125,43175.0
2024-04-11 11:00:00,161.47,161.88,161.4,161.81,19025.0,159.2224,159.6267,159.1534,159.5576,19025.0
2024-04-11 11:10:00,161.76,162.05,161.63,161.85,28118.0,159.5083,159.7943,159.3801,159.5971,28118.0
2024-04-11 11:20:00,161.89,162.16,161.85,162.02,39808.0,159.6365,159.9028,159.5971,159.7647,39808.0
2024-04-11 11:30:00,162.02,162.5,161.86,162.49,27411.0,159.7647,160.238,159.6069,160.2282,27411.0
2024-04-11 11:40:00,162.38,162.82,162.36,162.56,26085.0,160.1197,160.5536,160.1,160.2972,26085.0
2024-04-11 11:50:00,162.53,162.58,162.21,162.34,17804.0,160.2676,160.3169,159.9521,160.0803,17804.0
2024-04-11 12:00:00,162.34,162.68,162.2,162.51,43802.0,160.0803,160.4155,159.9422,160.2479,43802.0
2024-04-11 12:10:00,162.62,162.9,162.62,162.85,16060.0,160.3564,160.6325,160.3564,160.5832,16060.0
2024-04-11 12:20:00,162.85,163.0,162.62,162.62,25449.0,160.5832,160.7311,160.3564,160.3564,25449.0
2024-04-11 12:30:00,162.59,162.88,162.37,162.4,59827.0,160.3268,160.6127,160.1098,160.1394,59827.0
2024-04-11 12:40:00,162.47,162.85,162.45,162.74,33512.0,160.2085,160.5832,160.1887,160.4747,33512.0
2024-04-11 12:50:00,162.76,162.83,162.6,162.78,19554.0,160.4944,160.5634,160.3366,160.5141,19554.0
2024-04-11 13:00:00,162.77,163.4,162.76,163.14,26377.0,160.5043,161.1255,160.4944,160.8691,26377.0
2024-04-11 13:10:00,163.19,163.34,163.03,163.25,12839.0,160.9184,161.0663,160.7607,160.9776,12839.0
2024-04-11 13:20:00,163.27,163.67,163.21,163.53,18981.0,160.9973,161.3918,160.9382,161.2537,18981.0
2024-04-11 13:30:00,163.53,163.65,163.33,163.37,15529.0,161.2537,161.372,161.0565,161.0959,15529.0
2024-04-11 13:40:00,163.33,163.64,163.26,163.62,22331.0,161.0565,161.3622,160.9875,161.3424,22331.0
2024-04-11 13:50:00,163.63,163.65,163.25,163.44,17075.0,161.3523,161.372,160.9776,161.165,17075.0
2024-04-11 14:00:00,163.46,163.94,163.43,163.88,19549.0,161.1847,161.658,161.1551,161.5988,19549.0
2024-04-11 14:10:00,163.85,163.86,163.62,163.65,15003.0,161.5692,161.5791,161.3424,161.372,15003.0
2024-04-11 14:20:00,163.64,163.87,163.64,163.7,19073.0,161.3622,161.589,161.3622,161.4213,19073.0
2024-04-11 14:30:00,163.71,164.29,163.68,163.91,27907.0,161.4312,162.0031,161.4016,161.6284,27907.0
2024-04-11 14:40:00,163.91,163.98,163.53,163.56,19526.0,161.6284,161.6974,161.2537,161.2833,19526.0
2024-04-11 14:50:00,163.58,163.67,163.48,163.53,18482.0,161.303,161.3918,161.2044,161.2537,18482.0
2024-04-11 15:00:00,163.56,163.74,163.54,163.6,16616.0,161.2833,161.4608,161.2636,161.3227,16616.0
2024-04-11 15:10:00,163.64,163.66,163.38,163.38,17832.0,161.3622,161.3819,161.1058,161.1058,17832.0
2024-04-11 15:20:00,163.41,163.61,163.33,163.59,25545.0,161.1354,161.3326,161.0565,161.3129,25545.0
2024-04-11 15:30:00,163.59,163.73,163.12,163.17,47305.0,161.3129,161.4509,160.8494,160.8987,47305.0
2024-04-11 15:40:00,163.19,163.28,163.01,163.05,35207.0,160.9184,161.0072,160.7409,160.7804,35207.0
2024-04-11 15:50:00,163.03,163.14,162.66,162.67,138943.0,160.7607,160.8691,160.3958,160.4057,138943.0
2024-04-12 09:30:00,155.85,155.98,150.65,150.93,775285.0,153.6806,153.8088,148.553,148.8291,775285.0
2024-04-12 09:40:00,150.93,151.02,148.7,150.07,771614.0,148.8291,148.9178,146.6301,147.9811,771614.0
2024-04-12 09:50:00,150.02,152.32,149.9,151.25,581142.0,147.9318,150.1997,147.8134,149.1446,581142.0
2024-04-12 10:00:00,151.2,151.55,150.0,151.16,403445.0,149.0953,149.4405,147.912,149.0559,403445.0
2024-04-12 10:10:00,151.17,152.27,150.49,151.96,486890.0,149.0657,150.1504,148.3952,149.8448,486890.0
2024-04-12 10:20:00,151.96,152.2,150.01,150.83,180880.0,149.8448,150.0814,147.9219,148.7305,180880.0
2024-04-12 10:30:00,150.8,151.02,149.38,149.78,301352.0,148.7009,148.9178,147.3007,147.6951,301352.0
2024-04-12 10:40:00,149.74,151.0,149.2,150.94,222125.0,147.6557,148.8981,147.1232,148.839,222125.0
2024-04-12 10:50:00,150.86,151.46,150.0,150.05,180901.0,148.7601,149.3517,147.912,147.9613,180901.0
2024-04-12 11:00:00,150.1,151.26,150.06,150.97,100968.0,148.0106,149.1545,147.9712,148.8685,100968.0
2024-04-12 11:10:00,150.92,151.19,150.56,150.72,195946.0,148.8192,149.0855,148.4642,148.622,195946.0
2024-04-12 11:20:00,150.75,150.76,149.82,150.38,210184.0,148.6516,148.6615,147.7345,148.2867,210184.0
2024-04-12 11:30:00,150.41,151.12,150.13,150.94,109577.0,148.3163,149.0164,148.0402,148.839,109577.0
2024-04-12 11:40:00,151.0,151.32,150.23,150.67,139720.0,148.8981,149.2137,148.1388,148.5727,139720.0
2024-04-12 11:50:00,150.67,150.85,150.3,150.5,181157.0,148.5727,148.7502,148.2079,148.4051,181157.0
2024-04-12 12:00:00,150.53,150.62,149.23,149.24,120161.0,148.4347,148.5234,147.1528,147.1626,120161.0
2024-04-12 12:10:00,149.19,149.69,149.04,149.07,140519.0,147.1133,147.6064,146.9654,146.995,140519.0
2024-04-12 12:20:00,149.06,149.45,148.95,149.09,83983.0,146.9851,147.3697,146.8767,147.0147,83983.0
2024-04-12 12:30:00,149.11,149.81,148.85,149.81,144012.0,147.0344,147.7247,146.778,147.7247,144012.0
2024-04-12 12:40:00,149.79,150.05,149.3,149.89,181108.0,147.705,147.9613,147.2218,147.8036,181108.0
2024-04-12 12:50:00,149.91,150.18,149.72,149.86,381461.0,147.8233,148.0895,147.6359,147.774,381461.0
2024-04-12 13:00:00,149.83,149.88,148.65,149.5,129348.0,147.7444,147.7937,146.5808,147.419,129348.0
2024-04-12 13:10:00,149.5,149.65,148.66,148.67,89741.0,147.419,147.5669,146.5907,146.6005,89741.0
2024-04-12 13:20:00,148.65,149.2,148.48,149.12,122237.0,146.5808,147.1232,146.4132,147.0443,122237.0
2024-04-12 13:30:00,149.14,149.35,148.8,149.25,67487.0,147.064,147.2711,146.7287,147.1725,67487.0
2024-04-12 13:40:00,149.25,149.81,149.25,149.72,58649.0,147.1725,147.7247,147.1725,147.6359,58649.0
2024-04-12 13:50:00,149.72,149.78,149.07,149.25,70656.0,147.6359,147.6951,146.995,147.1725,70656.0
2024-04-12 14:00:00,149.25,149.62,148.84,149.61,71139.0,147.1725,147.5373,146.7682,147.5275,71139.0
2024-04-12 14:10:00,149.59,149.74,149.29,149.29,57283.0,147.5077,147.6557,147.2119,147.2119,57283.0
2024-04-12 14:20:00,149.26,149.5,149.08,149.34,81104.0,147.1823,147.419,147.0048,147.2612,81104.0
2024-04-12 14:30:00,149.33,149.43,148.92,149.0,69386.0,147.2514,147.35,146.8471,146.926,69386.0
2024-04-12 14:40:00,149.01,149.15,148.78,148.96,97888.0,146.9358,147.0739,146.709,146.8865,97888.0
2024-04-12 14:50:00,148.99,149.15,148.78,149.04,62651.0,146.9161,147.0739,146.709,146.9654,62651.0
2024-04-12 15:00:00,148.99,149.31,148.81,149.28,301731.0,146.9161,147.2316,146.7386,147.2021,301731.0
2024-04-12 15:10:00,149.3,149.85,149.3,149.8,122670.0,147.2218,147.7641,147.2218,147.7148,122670.0
2024-04-12 15:20:00,149.79,149.92,149.4,149.47,133725.0,147.705,147.8331,147.3204,147.3894,133725.0
2024-04-12 15:30:00,149.48,150.04,149.44,149.75,114015.0,147.3993,147.9515,147.3598,147.6655,114015.0
2024-04-12 15:40:00,149.78,150.37,149.71,150.33,754760.0,147.6951,148.2769,147.6261,148.2374,754760.0
2024-04-12 15:50:00,150.37,150.38,149.77,149.98,519039.0,148.2769,148.2867,147.6852,147.8923,519039.0
2024-04-15 09:30:00,151.12,155.0,151.11,154.41,542945.0,149.0164,152.8424,149.0066,152.2606,542945.0
2024-04-15 09:40:00,154.41,154.44,153.37,153.39,173622.0,152.2606,152.2902,151.2351,151.2548,173622.0
2024-04-15 09:50:00,153.4,154.66,153.23,154.44,158317.0,151.2647,152.5072,151.0971,152.2902,158317.0
2024-04-15 10:00:00,154.36,154.39,153.41,153.5,167340.0,152.2113,152.2409,151.2746,151.3633,167340.0
2024-04-15 10:10:00,153.4,153.5,152.74,153.07,124908.0,151.2647,151.3633,150.6139,150.9393,124908.0
2024-04-15 10:20:00,153.07,153.36,152.44,152.55,158783.0,150.9393,151.2253,150.3181,150.4265,158783.0
2024-04-15 10:30:00,152.55,153.12,151.63,151.64,158117.0,150.4265,150.9886,149.5193,149.5292,158117.0
2024-04-15 10:40:00,151.66,152.13,151.14,151.44,125786.0,149.5489,150.0124,149.0362,149.332,125786.0
2024-04-15 10:50:00,151.43,151.6,150.69,151.24,110269.0,149.3221,149.4898,148.5924,149.1348,110269.0
2024-04-15 11:00:00,151.19,152.47,151.19,152.33,121419.0,149.0855,150.3477,149.0855,150.2096,121419.0
2024-04-15 11:10:00,152.36,152.79,152.17,152.63,95922.0,150.2392,150.6632,150.0518,150.5054,95922.0
2024-04-15 11:20:00,152.64,152.74,152.19,152.48,65116.0,150.5153,150.6139,150.0716,150.3575,65116.0
2024-04-15 11:30:00,152.48,152.65,152.28,152.29,63863.0,150.3575,150.5251,150.1603,150.1702,63863.0
2024-04-15 11:40:00,152.32,152.83,152.2,152.54,60031.0,150.1997,150.7026,150.0814,150.4167,60031.0
2024-04-15 11:50:00,152.54,153.28,152.47,152.9,121362.0,150.4167,151.1464,150.3477,150.7717,121362.0
2024-04-15 12:00:00,152.92,153.17,152.76,153.07,93743.0,150.7914,151.0379,150.6336,150.9393,93743.0
2024-04-15 12:10:00,153.1,154.02,153.06,153.78,185242.0,150.9689,151.8761,150.9294,151.6394,185242.0
2024-04-15 12:20:00,153.78,153.86,153.14,153.18,84225.0,151.6394,151.7183,151.0083,151.0478,84225.0
2024-04-15 12:30:00,153.2,153.28,152.95,153.26,52145.0,151.0675,151.1464,150.821,151.1267,52145.0
2024-04-15 12:40:00,153.31,153.35,152.6,152.64,50758.0,151.176,151.2154,150.4758,150.5153,50758.0
2024-04-15 12:50:00,152.57,152.65,152.24,152.46,44355.0,150.4463,150.5251,150.1209,150.3378,44355.0
2024-04-15 13:00:00,152.45,152.89,152.24,152.88,41174.0,150.3279,150.7618,150.1209,150.7519,41174.0
2024-04-15 13:10:00,152.85,152.93,152.35,152.35,72741.0,150.7224,150.8013,150.2293,150.2293,72741.0
2024-04-15 13:20:00,152.41,152.43,152.05,152.06,92858.0,150.2885,150.3082,149.9335,149.9434,92858.0
2024-04-15 13:30:00,152.07,152.07,151.62,151.72,66431.0,149.9532,149.9532,149.5095,149.6081,66431.0
2024-04-15 13:40:00,151.72,151.9,151.33,151.42,82431.0,149.6081,149.7856,149.2235,149.3123,82431.0
2024-04-15 13:50:00,151.37,151.82,151.22,151.72,87341.0,149.263,149.7067,149.1151,149.6081,87341.0
2024-04-15 14:00:00,151.73,151.73,150.86,151.12,70539.0,149.618,149.618,148.7601,149.0164,70539.0
2024-04-15 14:10:00,151.1,151.11,150.59,150.92,106432.0,148.9967,149.0066,148.4938,148.8192,106432.0
2024-04-15 14:20:00,150.89,150.9,150.32,150.37,46543.0,148.7896,148.7995,148.2276,148.2769,46543.0
2024-04-15 14:30:00,150.34,151.16,150.31,150.65,47701.0,148.2473,149.0559,148.2177,148.553,47701.0
2024-04-15 14:40:00,150.69,150.75,150.35,150.39,45013.0,148.5924,148.6516,148.2572,148.2966,45013.0
2024-04-15 14:50:00,150.4,150.4,149.89,150.14,77128.0,148.3065,148.3065,147.8036,148.0501,77128.0
2024-04-15 15:00:00,150.13,150.21,149.66,149.77,77273.0,148.0402,148.1191,147.5768,147.6852,77273.0
2024-04-15 15:10:00,149.8,149.84,149.24,149.44,74877.0,147.7148,147.7543,147.1626,147.3598,74877.0
2024-04-15 15:20:00,149.44,149.89,149.38,149.79,121803.0,147.3598,147.8036,147.3007,147.705,121803.0
2024-04-15 15:30:00,149.81,150.13,149.77,149.92,122522.0,147.7247,148.0402,147.6852,147.8331,122522.0
2024-04-15 15:40:00,149.92,150.17,149.56,149.92,180871.0,147.8331,148.0797,147.4782,147.8331,180871.0
2024-04-15 15:50:00,149.94,150.33,149.71,149.82,669857.0,147.8529,148.2374,147.6261,147.7345,669857.0
2024-04-16 09:30:00,150.2,150.2,148.66,149.74,143957.0,148.1093,148.1093,146.5907,147.6557,143957.0
2024-04-16 09:40:00,149.66,149.9,149.07,149.4,87750.0,147.5768,147.8134,146.995,147.3204,87750.0
2024-04-16 09:50:00,149.45,150.52,149.1,150.47,62088.0,147.3697,148.4248,147.0246,148.3755,62088.0
2024-04-16 10:00:00,150.47,151.14,150.05,151.03,101188.0,148.3755,149.0362,147.9613,148.9277,101188.0
2024-04-16 10:10:00,150.98,151.69,150.9,151.39,97579.0,148.8784,149.5785,148.7995,149.2827,97579.0
2024-04-16 10:20:00,151.39,152.64,151.34,152.27,124097.0,149.2827,150.5153,149.2334,150.1504,124097.0
2024-04-16 10:30:00,152.34,152.51,151.74,152.28,89260.0,150.2195,150.3871,149.6278,150.1603,89260.0
2024-04-16 10:40:00,152.28,152.64,152.17,152.54,75787.0,150.1603,150.5153,150.0518,150.4167,75787.0
2024-04-16 10:50:00,152.56,152.85,152.25,152.75,79033.0,150.4364,150.7224,150.1307,150.6238,79033.0
2024-04-16 11:00:00,152.73,152.93,152.31,152.75,53921.0,150.604,150.8013,150.1899,150.6238,53921.0
2024-04-16 11:10:00,152.73,153.25,152.68,152.76,82529.0,150.604,151.1168,150.5547,150.6336,82529.0
2024-04-16 11:20:00,152.77,153.22,152.48,153.09,79978.0,150.6435,151.0872,150.3575,150.959,79978.0
2024-04-16 11:30:00,153.1,153.14,152.44,152.74,30895.0,150.9689,151.0083,150.3181,150.6139,30895.0
2024-04-16 11:40:00,152.75,153.04,152.57,152.99,43348.0,150.6238,150.9097,150.4463,150.8604,43348.0
2024-04-16 11:50:00,153.09,153.81,153.01,153.21,75205.0,150.959,151.669,150.8801,151.0774,75205.0
2024-04-16 12:00:00,153.24,153.24,152.68,152.84,30256.0,151.1069,151.1069,150.5547,150.7125,30256.0
2024-04-16 12:10:00,152.92,153.04,152.72,152.76,30148.0,150.7914,150.9097,150.5942,150.6336,30148.0
2024-04-16 12:20:00,152.68,152.95,152.68,152.79,18874.0,150.5547,150.821,150.5547,150.6632,18874.0
2024-04-16 12:30:00,152.82,152.82,152.34,152.47,23246.0,150.6928,150.6928,150.2195,150.3477,23246.0
2024-04-16 12:40:00,152.53,152.65,152.2,152.46,37557.0,150.4068,150.5251,150.0814,150.3378,37557.0
2024-04-16 12:50:00,152.46,152.52,152.1,152.34,26638.0,150.3378,150.397,149.9828,150.2195,26638.0
2024-04-16 13:00:00,152.34,152.44,152.05,152.4,22479.0,150.2195,150.3181,149.9335,150.2786,22479.0
2024-04-16 13:10:00,152.43,152.73,152.33,152.72,39022.0,150.3082,150.604,150.2096,150.5942,39022.0
2024-04-16 13:20:00,152.74,153.03,152.67,152.84,59253.0,150.6139,150.8999,150.5449,150.7125,59253.0
2024-04-16 13:30:00,152.83,153.14,152.29,153.14,81500.0,150.7026,151.0083,150.1702,151.0083,81500.0
2024-04-16 13:40:00,153.1,153.41,152.85,152.94,39398.0,150.9689,151.2746,150.7224,150.8111,39398.0
2024-04-16 13:50:00,152.87,153.19,152.63,153.12,40602.0,150.7421,151.0576,150.5054,150.9886,40602.0
2024-04-16 14:00:00,153.08,153.67,152.88,153.67,51835.0,150.9492,151.531,150.7519,151.531,51835.0
2024-04-16 14:10:00,153.65,153.68,152.34,152.39,49357.0,151.5112,151.5408,150.2195,150.2688,49357.0
2024-04-16 14:20:00,152.36,152.61,151.98,152.55,54794.0,150.2392,150.4857,149.8645,150.4265,54794.0
2024-04-16 14:30:00,152.56,153.04,152.54,152.91,32186.0,150.4364,150.9097,150.4167,150.7815,32186.0
2024-04-16 14:40:00,152.95,153.48,152.83,153.44,79240.0,150.821,151.3436,150.7026,151.3042,79240.0
2024-04-16 14:50:00,153.44,154.19,153.41,154.19,111143.0,151.3042,152.0437,151.2746,152.0437,111143.0
2024-04-16 15:00:00,154.19,154.28,153.83,153.89,104656.0,152.0437,152.1325,151.6887,151.7479,104656.0
2024-04-16 15:10:00,153.9,154.16,153.71,154.03,108731.0,151.7577,152.0141,151.5704,151.8859,108731.0
2024-04-16 15:20:00,154.06,154.4,153.94,154.22,96443.0,151.9155,152.2508,151.7972,152.0733,96443.0
2024-04-16 15:30:00,154.23,154.24,153.57,153.71,101505.0,152.0832,152.093,151.4323,151.5704,101505.0
2024-04-16 15:40:00,153.7,153.81,153.2,153.52,172189.0,151.5605,151.669,151.0675,151.383,172189.0
2024-04-16 15:50:00,153.49,153.66,152.87,152.99,414274.0,151.3535,151.5211,150.7421,150.8604,414274.0
2024-04-17 09:30:00,153.01,153.01,151.24,152.65,205918.0,150.8801,150.8801,149.1348,150.5251,205918.0
2024-04-17 09:40:00,152.53,152.98,152.42,152.47,139245.0,150.4068,150.8506,150.2984,150.3477,139245.0
2024-04-17 09:50:00,152.52,153.18,152.44,152.93,95937.0,150.397,151.0478,150.3181,150.8013,95937.0
2024-04-17 10:00:00,153.0,153.18,152.07,153.13,105539.0,150.8703,151.0478,149.9532,150.9985,105539.0
2024-04-17 10:10:00,153.01,153.14,152.6,152.84,52722.0,150.8801,151.0083,150.4758,150.7125,52722.0
2024-04-17 10:20:00,152.73,152.91,152.49,152.79,40233.0,150.604,150.7815,150.3674,150.6632,40233.0
2024-04-17 10:30:00,152.72,152.72,152.25,152.4,32227.0,150.5942,150.5942,150.1307,150.2786,32227.0
2024-04-17 10:40:00,152.41,152.42,151.99,152.32,36608.0,150.2885,150.2984,149.8743,150.1997,36608.0
2024-04-17 10:50:00,152.27,152.27,151.33,151.38,34549.0,150.1504,150.1504,149.2235,149.2728,34549.0
2024-04-17 11:00:00,151.44,152.06,151.35,151.37,52568.0,149.332,149.9434,149.2432,149.263,52568.0
2024-04-17 11:10:00,151.41,151.86,151.31,151.72,52956.0,149.3024,149.7461,149.2038,149.6081,52956.0
2024-04-17 11:20:00,151.69,152.05,151.69,151.95,49882.0,149.5785,149.9335,149.5785,149.8349,49882.0
2024-04-17 11:30:00,151.91,151.96,151.43,151.75,33930.0,149.7954,149.8448,149.3221,149.6377,33930.0
2024-04-17 11:40:00,151.77,152.26,151.7,152.23,59849.0,149.6574,150.1406,149.5884,150.111,59849.0
2024-04-17 11:50:00,152.25,152.37,152.09,152.1,23211.0,150.1307,150.249,149.9729,149.9828,23211.0
2024-04-17 12:00:00,152.17,152.19,151.56,151.84,27580.0,150.0518,150.0716,149.4503,149.7264,27580.0
2024-04-17 12:10:00,151.88,152.32,151.88,151.95,27469.0,149.7659,150.1997,149.7659,149.8349,27469.0
2024-04-17 12:20:00,151.99,152.23,151.93,152.06,36961.0,149.8743,150.111,149.8152,149.9434,36961.0
2024-04-17 12:30:00,152.03,152.03,151.61,151.74,33655.0,149.9138,149.9138,149.4996,149.6278,33655.0
2024-04-17 12:40:00,151.75,152.23,151.63,152.21,34199.0,149.6377,150.111,149.5193,150.0913,34199.0
2024-04-17 12:50:00,152.21,152.5,152.15,152.2,31591.0,150.0913,150.3772,150.0321,150.0814,31591.0
2024-04-17 13:00:00,152.22,152.43,152.07,152.38,42078.0,150.1011,150.3082,149.9532,150.2589,42078.0
2024-04-17 13:10:00,152.38,152.65,152.3,152.5,24531.0,150.2589,150.5251,150.18,150.3772,24531.0
2024-04-17 13:20:00,152.47,152.49,151.76,151.76,48792.0,150.3477,150.3674,149.6475,149.6475,48792.0
2024-04-17 13:30:00,151.71,151.78,151.41,151.56,26123.0,149.5982,149.6673,149.3024,149.4503,26123.0
2024-04-17 13:40:00,151.56,151.77,151.24,151.77,32121.0,149.4503,149.6574,149.1348,149.6574,32121.0
2024-04-17 13:50:00,151.79,152.05,151.6,151.98,19756.0,149.6771,149.9335,149.4898,149.8645,19756.0
2024-04-17 14:00:00,151.97,151.97,151.62,151.66,10867.0,149.8546,149.8546,149.5095,149.5489,10867.0
2024-04-17 14:10:00,151.62,151.68,151.33,151.65,24176.0,149.5095,149.5687,149.2235,149.5391,24176.0
2024-04-17 14:20:00,151.64,152.0,151.54,151.85,29006.0,149.5292,149.8842,149.4306,149.7363,29006.0
2024-04-17 14:30:00,151.81,152.02,151.76,151.99,27501.0,149.6968,149.9039,149.6475,149.8743,27501.0
2024-04-17 14:40:00,152.0,152.78,152.0,152.08,44755.0,149.8842,150.6533,149.8842,149.9631,44755.0
2024-04-17 14:50:00,152.04,152.23,151.63,151.78,47711.0,149.9236,150.111,149.5193,149.6673,47711.0
2024-04-17 15:00:00,151.74,151.78,151.52,151.69,27984.0,149.6278,149.6673,149.4109,149.5785,27984.0
2024-04-17 15:10:00,151.69,151.79,151.42,151.79,31054.0,149.5785,149.6771,149.3123,149.6771,31054.0
2024-04-17 15:20:00,151.75,151.98,151.67,151.96,33354.0,149.6377,149.8645,149.5588,149.8448,33354.0
2024-04-17 15:30:00,151.99,152.06,151.74,151.95,41988.0,149.8743,149.9434,149.6278,149.8349,41988.0
2024-04-17 15:40:00,151.96,152.02,151.65,151.92,63506.0,149.8448,149.9039,149.5391,149.8053,63506.0
2024-04-17 15:50:00,151.91,152.11,151.83,151.88,189285.0,149.7954,149.9927,149.7166,149.7659,189285.0
2024-04-18 09:30:00,151.91,153.67,151.17,152.79,137166.0,150.2181,151.9585,149.4863,151.0883,137166.0
2024-04-18 09:40:00,152.75,153.63,152.75,153.06,91350.0,151.0487,151.9189,151.0487,151.3553,91350.0
2024-04-18 09:50:00,153.08,153.65,152.75,153.42,63137.0,151.3751,151.9387,151.0487,151.7113,63137.0
2024-04-18 10:00:00,153.42,153.5,152.49,153.06,101543.0,151.7113,151.7904,150.7916,151.3553,101543.0
2024-04-18 10:10:00,153.09,153.23,152.14,152.25,62874.0,151.385,151.5234,150.4455,150.5543,62874.0
2024-04-18 10:20:00,152.21,152.89,152.13,152.2,135509.0,150.5148,151.1872,150.4356,150.5049,135509.0
2024-04-18 10:30:00,152.19,152.71,152.11,152.31,110248.0,150.495,151.0092,150.4159,150.6136,110248.0
2024-04-18 10:40:00,152.37,152.63,152.1,152.48,63724.0,150.673,150.9301,150.406,150.7817,63724.0
2024-04-18 10:50:00,152.41,152.9,152.24,152.71,165784.0,150.7125,151.1971,150.5444,151.0092,165784.0
2024-04-18 11:00:00,152.71,152.89,152.17,152.52,96158.0,151.0092,151.1872,150.4752,150.8213,96158.0
2024-04-18 11:10:00,152.51,153.02,152.5,152.63,38135.0,150.8114,151.3157,150.8015,150.9301,38135.0
2024-04-18 11:20:00,152.65,152.97,152.3,152.75,88678.0,150.9499,151.2663,150.6038,151.0487,88678.0
2024-04-18 11:30:00,152.72,153.52,152.72,153.39,75292.0,151.0191,151.8102,151.0191,151.6816,75292.0
2024-04-18 11:40:00,153.43,153.43,152.87,153.24,72043.0,151.7212,151.7212,151.1674,151.5333,72043.0
2024-04-18 11:50:00,153.27,153.56,153.16,153.16,72041.0,151.563,151.8497,151.4542,151.4542,72041.0
2024-04-18 12:00:00,153.24,153.33,152.82,153.02,78843.0,151.5333,151.6223,151.118,151.3157,78843.0
2024-04-18 12:10:00,152.99,153.07,152.74,152.93,78273.0,151.2861,151.3652,151.0389,151.2267,78273.0
2024-04-18 12:20:00,152.98,153.07,152.74,152.93,52752.0,151.2762,151.3652,151.0389,151.2267,52752.0
2024-04-18 12:30:00,152.93,153.04,152.62,153.0,64359.0,151.2267,151.3355,150.9202,151.296,64359.0
2024-04-18 12:40:00,152.96,153.0,152.73,152.8,42140.0,151.2564,151.296,151.029,151.0982,42140.0
2024-04-18 12:50:00,152.8,152.87,152.34,152.51,68533.0,151.0982,151.1674,150.6433,150.8114,68533.0
2024-04-18 13:00:00,152.53,152.82,152.44,152.52,69467.0,150.8312,151.118,150.7422,150.8213,69467.0
2024-04-18 13:10:00,152.49,152.58,152.0,152.26,112944.0,150.7916,150.8806,150.3071,150.5642,112944.0
2024-04-18 13:20:00,152.27,152.28,151.54,152.08,98841.0,150.5741,150.584,149.8522,150.3862,98841.0
2024-04-18 13:30:00,152.08,152.32,151.78,151.84,121485.0,150.3862,150.6235,150.0895,150.1489,121485.0
2024-04-18 13:40:00,151.84,152.33,151.54,152.15,68507.0,150.1489,150.6334,149.8522,150.4554,68507.0
2024-04-18 13:50:00,152.18,152.2,151.67,152.2,50868.0,150.4851,150.5049,149.9808,150.5049,50868.0
2024-04-18 14:00:00,152.17,152.27,151.9,152.07,49224.0,150.4752,150.5741,150.2082,150.3763,49224.0
2024-04-18 14:10:00,152.05,152.48,152.0,152.25,36470.0,150.3565,150.7817,150.3071,150.5543,36470.0
2024-04-18 14:20:00,152.31,152.41,152.05,152.09,36334.0,150.6136,150.7125,150.3565,150.3961,36334.0
2024-04-18 14:30:00,152.09,152.22,151.96,152.2,33030.0,150.3961,150.5246,150.2675,150.5049,33030.0
2024-04-18 14:40:00,152.24,152.64,152.23,152.6,34050.0,150.5444,150.94,150.5345,150.9004,34050.0
2024-04-18 14:50:00,152.6,152.6,152.19,152.19,41631.0,150.9004,150.9004,150.495,150.495,41631.0
2024-04-18 15:00:00,152.22,152.62,152.2,152.44,37087.0,150.5246,150.9202,150.5049,150.7422,37087.0
2024-04-18 15:10:00,152.43,152.7,152.41,152.62,60095.0,150.7323,150.9993,150.7125,150.9202,60095.0
2024-04-18 15:20:00,152.65,152.82,152.54,152.67,69261.0,150.9499,151.118,150.8411,150.9696,69261.0
2024-04-18 15:30:00,152.68,152.87,152.41,152.49,68054.0,150.9795,151.1674,150.7125,150.7916,68054.0
2024-04-18 15:40:00,152.53,152.7,152.44,152.68,59934.0,150.8312,150.9993,150.7422,150.9795,59934.0
2024-04-18 15:50:00,152.7,153.38,152.46,153.03,448156.0,150.9993,151.6717,150.762,151.3256,448156.0
2024-04-19 09:30:00,151.5,151.54,149.6,150.0,335397.0,149.8127,149.8522,147.9338,148.3294,335397.0
2024-04-19 09:40:00,149.93,150.56,149.33,149.97,80776.0,148.2601,148.8831,147.6668,148.2997,80776.0
2024-04-19 09:50:00,149.98,150.11,149.06,149.12,155367.0,148.3096,148.4381,147.3998,147.4592,155367.0
2024-04-19 10:00:00,149.07,149.07,147.44,148.0,193513.0,147.4097,147.4097,145.7979,146.3516,193513.0
2024-04-19 10:10:00,148.03,148.17,147.12,147.22,96299.0,146.3813,146.5198,145.4814,145.5803,96299.0
2024-04-19 10:20:00,147.12,147.97,147.11,147.73,93108.0,145.4814,146.322,145.4716,146.0847,93108.0
2024-04-19 10:30:00,147.74,148.34,147.34,148.04,155085.0,146.0945,146.6879,145.699,146.3912,155085.0
2024-04-19 10:40:00,148.03,148.95,147.97,148.55,189924.0,146.3813,147.2911,146.322,146.8955,189924.0
2024-04-19 10:50:00,148.58,149.27,148.46,148.99,216162.0,146.9252,147.6075,146.8065,147.3306,216162.0
2024-04-19 11:00:00,148.96,149.04,148.61,148.7,61955.0,147.301,147.3801,146.9549,147.0438,61955.0
2024-04-19 11:10:00,148.68,148.93,148.04,148.17,98654.0,147.0241,147.2713,146.3912,146.5198,98654.0
2024-04-19 11:20:00,148.15,148.17,147.39,147.65,87223.0,146.5,146.5198,145.7484,146.0055,87223.0
2024-04-19 11:30:00,147.6,148.08,147.54,147.95,109160.0,145.9561,146.4308,145.8968,146.3022,109160.0
2024-04-19 11:40:00,147.97,148.09,147.64,147.67,47882.0,146.322,146.4406,145.9957,146.0253,47882.0
2024-04-19 11:50:00,147.71,147.75,147.33,147.63,71143.0,146.0649,146.1044,145.6891,145.9858,71143.0
2024-04-19 12:00:00,147.64,147.84,147.14,147.53,80729.0,145.9957,146.1934,145.5012,145.8869,80729.0
2024-04-19 12:10:00,147.49,147.76,147.32,147.51,86888.0,145.8473,146.1143,145.6792,145.8671,86888.0
2024-04-19 12:20:00,147.52,147.7,147.36,147.55,103240.0,145.877,146.055,145.7188,145.9067,103240.0
2024-04-19 12:30:00,147.56,147.69,147.22,147.28,94056.0,145.9165,146.0451,145.5803,145.6397,94056.0
2024-04-19 12:40:00,147.28,147.63,147.17,147.39,61411.0,145.6397,145.9858,145.5309,145.7484,61411.0
2024-04-19 12:50:00,147.35,147.59,147.14,147.48,48726.0,145.7089,145.9462,145.5012,145.8374,48726.0
2024-04-19 13:00:00,147.42,147.88,147.42,147.78,32079.0,145.7781,146.233,145.7781,146.1341,32079.0
2024-04-19 13:10:00,147.9,148.08,147.72,148.0,51607.0,146.2528,146.4308,146.0748,146.3516,51607.0
2024-04-19 13:20:00,148.01,148.2,147.67,147.69,44537.0,146.3615,146.5494,146.0253,146.0451,44537.0
2024-04-19 13:30:00,147.74,147.95,147.67,147.88,89103.0,146.0945,146.3022,146.0253,146.233,89103.0
2024-04-19 13:40:00,147.87,147.99,147.5,147.71,119204.0,146.2231,146.3418,145.8572,146.0649,119204.0
2024-04-19 13:50:00,147.73,147.82,147.28,147.31,92349.0,146.0847,146.1736,145.6397,145.6693,92349.0
2024-04-19 14:00:00,147.28,147.34,146.91,147.16,77328.0,145.6397,145.699,145.2738,145.521,77328.0
2024-04-19 14:10:00,147.16,147.5,147.01,147.17,43609.0,145.521,145.8572,145.3727,145.5309,43609.0
2024-04-19 14:20:00,147.16,147.25,146.78,146.79,53458.0,145.521,145.61,145.1452,145.1551,53458.0
2024-04-19 14:30:00,146.77,146.9,146.41,146.41,41069.0,145.1353,145.2639,144.7794,144.7794,41069.0
2024-04-19 14:40:00,146.44,146.44,145.8,145.91,86487.0,144.809,144.809,144.1761,144.2849,86487.0
2024-04-19 14:50:00,145.93,146.46,145.93,146.45,98719.0,144.3047,144.8288,144.3047,144.8189,98719.0
2024-04-19 15:00:00,146.46,146.47,146.1,146.21,63259.0,144.8288,144.8387,144.4728,144.5816,63259.0
2024-04-19 15:10:00,146.21,146.23,145.87,146.02,62223.0,144.5816,144.6014,144.2454,144.3937,62223.0
2024-04-19 15:20:00,146.01,146.46,145.87,146.34,88867.0,144.3838,144.8288,144.2454,144.7101,88867.0
2024-04-19 15:30:00,146.33,146.7,145.91,146.01,155905.0,144.7002,145.0661,144.2849,144.3838,155905.0
2024-04-19 15:40:00,146.02,146.62,145.95,146.17,181424.0,144.3937,144.987,144.3245,144.542,181424.0
2024-04-19 15:50:00,146.15,146.58,145.97,146.49,430041.0,144.5222,144.9475,144.3443,144.8585,430041.0
2024-04-22 09:30:00,150.82,151.53,147.4,148.68,165184.0,149.1402,149.8423,145.7583,147.0241,165184.0
2024-04-22 09:40:00,148.74,149.0,147.97,148.18,46596.0,147.0834,147.3405,146.322,146.5296,46596.0
2024-04-22 09:50:00,148.19,148.49,147.44,147.63,77144.0,146.5395,146.8362,145.7979,145.9858,77144.0
2024-04-22 10:00:00,147.59,148.05,147.58,147.77,96411.0,145.9462,146.4011,145.9363,146.1242,96411.0
2024-04-22 10:10:00,147.8,148.01,146.89,147.1,112943.0,146.1539,146.3615,145.254,145.4617,112943.0
2024-04-22 10:20:00,147.1,147.51,146.97,147.25,70312.0,145.4617,145.8671,145.3331,145.61,70312.0
2024-04-22 10:30:00,147.19,147.26,146.71,146.93,53727.0,145.5507,145.6199,145.076,145.2936,53727.0
2024-04-22 10:40:00,146.91,146.94,146.62,146.88,50362.0,145.2738,145.3035,144.987,145.2441,50362.0
2024-04-22 10:50:00,146.82,146.84,146.05,146.16,58966.0,145.1848,145.2046,144.4234,144.5321,58966.0
2024-04-22 11:00:00,146.14,146.28,145.92,146.0,78920.0,144.5124,144.6508,144.2948,144.3739,78920.0
2024-04-22 11:10:00,145.99,146.13,145.9,146.03,48797.0,144.364,144.5025,144.275,144.4036,48797.0
2024-04-22 11:20:00,146.06,146.07,145.55,145.81,40197.0,144.4333,144.4431,143.9289,144.186,40197.0
2024-04-22 11:30:00,145.82,145.91,145.43,145.52,44794.0,144.1959,144.2849,143.8103,143.8993,44794.0
2024-04-22 11:40:00,145.55,145.7,145.47,145.59,45643.0,143.9289,144.0773,143.8498,143.9685,45643.0
2024-04-22 11:50:00,145.62,145.91,145.59,145.73,45197.0,143.9982,144.2849,143.9685,144.1069,45197.0
2024-04-22 12:00:00,145.68,145.72,145.23,145.52,36758.0,144.0575,144.097,143.6125,143.8993,36758.0
2024-04-22 12:10:00,145.5,145.54,145.28,145.28,40775.0,143.8795,143.919,143.6619,143.6619,40775.0
2024-04-22 12:20:00,145.28,145.37,145.01,145.01,47450.0,143.6619,143.7509,143.3949,143.3949,47450.0
2024-04-22 12:30:00,145.04,145.08,144.8,144.94,63460.0,143.4246,143.4642,143.1873,143.3257,63460.0
2024-04-22 12:40:00,144.94,145.08,144.88,145.02,38268.0,143.3257,143.4642,143.2664,143.4048,38268.0
2024-04-22 12:50:00,145.02,145.2,144.98,145.15,57094.0,143.4048,143.5828,143.3653,143.5334,57094.0
2024-04-22 13:00:00,145.16,145.94,145.09,145.84,79755.0,143.5433,144.3146,143.4741,144.2157,79755.0
2024-04-22 13:10:00,145.84,146.21,145.72,146.04,78871.0,144.2157,144.5816,144.097,144.4135,78871.0
2024-04-22 13:20:00,146.0,146.39,145.92,146.24,91535.0,144.3739,144.7596,144.2948,144.6112,91535.0
2024-04-22 13:30:00,146.22,146.31,145.94,146.0,57266.0,144.5915,144.6805,144.3146,144.3739,57266.0
2024-04-22 13:40:00,146.02,146.23,145.99,146.18,61563.0,144.3937,144.6014,144.364,144.5519,61563.0
2024-04-22 13:50:00,146.16,146.59,146.13,146.37,103683.0,144.5321,144.9573,144.5025,144.7398,103683.0
2024-04-22 14:00:00,146.38,146.75,146.33,146.38,39142.0,144.7497,145.1156,144.7002,144.7497,39142.0
2024-04-22 14:10:00,146.39,146.7,146.32,146.42,26636.0,144.7596,145.0661,144.6904,144.7892,26636.0
2024-04-22 14:20:00,146.44,146.65,146.4,146.47,24926.0,144.809,145.0167,144.7695,144.8387,24926.0
2024-04-22 14:30:00,146.47,146.72,146.43,146.61,55393.0,144.8387,145.0859,144.7991,144.9771,55393.0
2024-04-22 14:40:00,146.62,146.64,146.24,146.28,72654.0,144.987,145.0068,144.6112,144.6508,72654.0
2024-04-22 14:50:00,146.26,146.37,145.95,146.13,63862.0,144.631,144.7398,144.3245,144.5025,63862.0
2024-04-22 15:00:00,146.13,146.26,145.9,145.95,33403.0,144.5025,144.631,144.275,144.3245,33403.0
2024-04-22 15:10:00,145.93,146.14,145.74,145.79,37979.0,144.3047,144.5124,144.1168,144.1663,37979.0
2024-04-22 15:20:00,145.7,145.95,145.56,145.94,30885.0,144.0773,144.3245,143.9388,144.3146,30885.0
2024-04-22 15:30:00,145.89,146.02,145.6,145.74,38679.0,144.2651,144.3937,143.9784,144.1168,38679.0
2024-04-22 15:40:00,145.74,145.91,145.55,145.91,105010.0,144.1168,144.2849,143.9289,144.2849,105010.0
2024-04-22 15:50:00,145.88,145.88,145.46,145.58,226459.0,144.2553,144.2553,143.8399,143.9586,226459.0
2024-04-23 09:30:00,146.25,147.14,145.18,146.72,275625.0,144.6211,145.5012,143.5631,145.0859,275625.0
2024-04-23 09:40:00,146.78,147.55,146.74,147.55,80699.0,145.1452,145.9067,145.1057,145.9067,80699.0
2024-04-23 09:50:00,147.64,148.14,147.52,147.68,80627.0,145.9957,146.4901,145.877,146.0352,80627.0
2024-04-23 10:00:00,147.67,148.1,147.31,148.02,153104.0,146.0253,146.4505,145.6693,146.3714,153104.0
2024-04-23 10:10:00,148.05,148.94,148.02,148.77,124133.0,146.4011,147.2812,146.3714,147.1131,124133.0
2024-04-23 10:20:00,148.8,148.88,148.24,148.47,33317.0,147.1427,147.2218,146.589,146.8164,33317.0
2024-04-23 10:30:00,148.53,148.55,147.64,147.84,58673.0,146.8757,146.8955,145.9957,146.1934,58673.0
2024-04-23 10:40:00,147.86,148.1,147.77,147.98,28709.0,146.2132,146.4505,146.1242,146.3319,28709.0
2024-04-23 10:50:00,148.0,148.83,147.85,148.64,74914.0,146.3516,147.1724,146.2033,146.9845,74914.0
2024-04-23 11:00:00,148.64,148.8,148.42,148.76,35372.0,146.9845,147.1427,146.767,147.1032,35372.0
2024-04-23 11:10:00,148.76,148.96,148.71,148.84,29606.0,147.1032,147.301,147.0537,147.1823,29606.0
2024-04-23 11:20:00,148.8,149.09,148.69,148.99,26469.0,147.1427,147.4295,147.034,147.3306,26469.0
2024-04-23 11:30:00,148.95,149.16,148.54,149.16,40515.0,147.2911,147.4987,146.8856,147.4987,40515.0
2024-04-23 11:40:00,149.16,149.43,149.08,149.21,79171.0,147.4987,147.7657,147.4196,147.5482,79171.0
2024-04-23 11:50:00,149.26,149.6,149.26,149.52,35679.0,147.5976,147.9338,147.5976,147.8547,35679.0
2024-04-23 12:00:00,149.53,149.9,149.46,149.68,20140.0,147.8646,148.2305,147.7954,148.0129,20140.0
2024-04-23 12:10:00,149.71,149.72,149.28,149.47,32509.0,148.0426,148.0525,147.6174,147.8053,32509.0
2024-04-23 12:20:00,149.44,149.66,149.42,149.63,11696.0,147.7756,147.9932,147.7558,147.9635,11696.0
2024-04-23 12:30:00,149.6,149.7,149.49,149.52,8864.0,147.9338,148.0327,147.8251,147.8547,8864.0
2024-04-23 12:40:00,149.55,149.67,149.4,149.67,14628.0,147.8844,148.003,147.7361,148.003,14628.0
2024-04-23 12:50:00,149.63,149.64,149.24,149.31,22440.0,147.9635,147.9734,147.5778,147.6471,22440.0
2024-04-23 13:00:00,149.38,149.38,148.92,148.97,24412.0,147.7163,147.7163,147.2614,147.3108,24412.0
2024-04-23 13:10:00,148.99,149.1,148.75,148.78,9578.0,147.3306,147.4394,147.0933,147.123,9578.0
2024-04-23 13:20:00,148.78,148.82,148.6,148.8,22162.0,147.123,147.1625,146.945,147.1427,22162.0
2024-04-23 13:30:00,148.77,149.19,148.69,149.18,23885.0,147.1131,147.5284,147.034,147.5185,23885.0
2024-04-23 13:40:00,149.22,149.36,149.11,149.21,8624.0,147.5581,147.6965,147.4493,147.5482,8624.0
2024-04-23 13:50:00,149.25,149.45,149.18,149.28,13114.0,147.5877,147.7855,147.5185,147.6174,13114.0
2024-04-23 14:00:00,149.32,149.35,149.02,149.11,17435.0,147.6569,147.6866,147.3603,147.4493,17435.0
2024-04-23 14:10:00,149.14,149.17,148.61,148.68,33827.0,147.4789,147.5086,146.9549,147.0241,33827.0
2024-04-23 14:20:00,148.69,148.8,148.61,148.7,31797.0,147.034,147.1427,146.9549,147.0438,31797.0
2024-04-23 14:30:00,148.7,148.79,148.65,148.7,32281.0,147.0438,147.1328,146.9944,147.0438,32281.0
2024-04-23 14:40:00,148.72,149.03,148.71,148.81,24311.0,147.0636,147.3702,147.0537,147.1526,24311.0
2024-04-23 14:50:00,148.81,148.9,148.76,148.79,17728.0,147.1526,147.2416,147.1032,147.1328,17728.0
2024-04-23 15:00:00,148.78,148.84,148.62,148.64,21863.0,147.123,147.1823,146.9647,146.9845,21863.0
2024-04-23 15:10:00,148.64,148.84,148.57,148.67,33587.0,146.9845,147.1823,146.9153,147.0142,33587.0
2024-04-23 15:20:00,148.66,148.78,148.63,148.71,29795.0,147.0043,147.123,146.9746,147.0537,29795.0
2024-04-23 15:30:00,148.69,149.2,148.58,149.19,43935.0,147.034,147.5383,146.9252,147.5284,43935.0
2024-04-23 15:40:00,149.22,149.58,149.13,149.58,61991.0,147.5581,147.914,147.4691,147.914,61991.0
2024-04-23 15:50:00,149.5,149.89,149.34,149.56,271807.0,147.8349,148.2206,147.6767,147.8943,271807.0
2024-04-24 09:30:00,149.25,150.2,148.75,149.93,100569.0,147.5877,148.5271,147.0933,148.2601,100569.0
2024-04-24 09:40:00,150.11,150.71,150.02,150.7,42871.0,148.4381,149.0315,148.3491,149.0216,42871.0
2024-04-24 09:50:00,150.72,151.46,150.62,150.83,67210.0,149.0414,149.7731,148.9425,149.1501,67210.0
2024-04-24 10:00:00,150.95,151.25,150.41,150.9,65642.0,149.2688,149.5654,148.7348,149.2193,65642.0
2024-04-24 10:10:00,151.02,151.27,150.65,150.84,100287.0,149.338,149.5852,148.9721,149.16,100287.0
2024-04-24 10:20:00,150.88,151.36,150.66,150.76,93730.0,149.1996,149.6742,148.982,149.0809,93730.0
2024-04-24 10:30:00,150.72,151.31,150.65,151.0,71577.0,149.0414,149.6248,148.9721,149.3182,71577.0
2024-04-24 10:40:00,151.05,151.18,150.92,151.05,44037.0,149.3677,149.4962,149.2391,149.3677,44037.0
2024-04-24 10:50:00,151.06,151.16,150.8,150.97,82632.0,149.3776,149.4765,149.1205,149.2886,82632.0
2024-04-24 11:00:00,151.02,151.27,150.68,151.27,59803.0,149.338,149.5852,149.0018,149.5852,59803.0
2024-04-24 11:10:00,151.32,151.74,151.18,151.25,90853.0,149.6347,150.05,149.4962,149.5654,90853.0
2024-04-24 11:20:00,151.25,151.61,151.07,151.17,31050.0,149.5654,149.9214,149.3875,149.4863,31050.0
2024-04-24 11:30:00,151.2,151.3,151.0,151.0,45665.0,149.516,149.6149,149.3182,149.3182,45665.0
2024-04-24 11:40:00,151.0,151.02,149.62,150.02,85241.0,149.3182,149.338,147.9536,148.3491,85241.0
2024-04-24 11:50:00,150.03,150.19,149.83,150.15,20552.0,148.359,148.5173,148.1613,148.4777,20552.0
2024-04-24 12:00:00,150.13,150.27,149.71,149.79,61516.0,148.4579,148.5964,148.0426,148.1217,61516.0
2024-04-24 12:10:00,149.83,150.04,149.62,149.87,27121.0,148.1613,148.3689,147.9536,148.2008,27121.0
2024-04-24 12:20:00,149.91,150.22,149.85,150.09,35966.0,148.2404,148.5469,148.181,148.4184,35966.0
2024-04-24 12:30:00,150.06,150.06,149.66,149.86,25841.0,148.3887,148.3887,147.9932,148.1909,25841.0
2024-04-24 12:40:00,149.87,150.26,149.82,150.19,35082.0,148.2008,148.5865,148.1514,148.5173,35082.0
2024-04-24 12:50:00,150.17,150.44,150.16,150.44,18050.0,148.4975,148.7645,148.4876,148.7645,18050.0
2024-04-24 13:00:00,150.42,150.45,150.24,150.32,21010.0,148.7447,148.7744,148.5667,148.6458,21010.0
2024-04-24 13:10:00,150.4,150.54,150.35,150.49,22276.0,148.7249,148.8634,148.6755,148.8139,22276.0
2024-04-24 13:20:00,150.49,150.59,150.29,150.53,37863.0,148.8139,148.9128,148.6161,148.8535,37863.0
2024-04-24 13:30:00,150.5,150.65,150.47,150.6,17670.0,148.8238,148.9721,148.7941,148.9227,17670.0
2024-04-24 13:40:00,150.66,151.36,150.66,151.29,46905.0,148.982,149.6742,148.982,149.605,46905.0
2024-04-24 13:50:00,151.27,151.31,150.91,151.25,28528.0,149.5852,149.6248,149.2292,149.5654,28528.0
2024-04-24 14:00:00,151.26,151.27,150.87,150.99,32680.0,149.5753,149.5852,149.1897,149.3083,32680.0
2024-04-24 14:10:00,150.97,151.02,150.66,150.83,30246.0,149.2886,149.338,148.982,149.1501,30246.0
2024-04-24 14:20:00,150.81,151.01,150.79,150.88,18081.0,149.1303,149.3281,149.1106,149.1996,18081.0
2024-04-24 14:30:00,150.87,151.12,150.72,151.1,19740.0,149.1897,149.4369,149.0414,149.4171,19740.0
2024-04-24 14:40:00,151.11,151.21,150.97,151.0,30835.0,149.427,149.5259,149.2886,149.3182,30835.0
2024-04-24 14:50:00,150.99,151.1,150.86,151.03,32823.0,149.3083,149.4171,149.1798,149.3479,32823.0
2024-04-24 15:00:00,151.04,151.24,150.87,151.19,33137.0,149.3578,149.5556,149.1897,149.5061,33137.0
2024-04-24 15:10:00,151.18,151.35,151.17,151.28,28713.0,149.4962,149.6643,149.4863,149.5951,28713.0
2024-04-24 15:20:00,151.28,151.55,151.24,151.46,45676.0,149.5951,149.8621,149.5556,149.7731,45676.0
2024-04-24 15:30:00,151.46,151.46,151.05,151.1,33292.0,149.7731,149.7731,149.3677,149.4171,33292.0
2024-04-24 15:40:00,151.1,151.1,150.89,150.98,61226.0,149.4171,149.4171,149.2095,149.2985,61226.0
2024-04-24 15:50:00,150.96,151.34,150.7,150.83,268869.0,149.2787,149.6544,149.0216,149.1501,268869.0
2024-04-25 09:30:00,150.97,151.9,150.05,150.06,92511.0,149.2886,150.2082,148.3788,148.3887,92511.0
2024-04-25 09:40:00,150.28,150.98,150.12,150.78,77375.0,148.6063,149.2985,148.448,149.1007,77375.0
2024-04-25 09:50:00,150.78,151.13,150.31,150.51,105718.0,149.1007,149.4468,148.6359,148.8337,105718.0
2024-04-25 10:00:00,150.47,150.72,150.04,150.31,91418.0,148.7941,149.0414,148.3689,148.6359,91418.0
2024-04-25 10:10:00,150.2,151.17,150.18,151.09,52128.0,148.5271,149.4863,148.5074,149.4072,52128.0
2024-04-25 10:20:00,151.11,151.18,150.7,150.94,40915.0,149.427,149.4962,149.0216,149.2589,40915.0
2024-04-25 10:30:00,150.95,151.17,150.74,151.09,90085.0,149.2688,149.4863,149.0611,149.4072,90085.0
2024-04-25 10:40:00,151.09,151.18,150.62,150.85,66625.0,149.4072,149.4962,148.9425,149.1699,66625.0
2024-04-25 10:50:00,150.8,151.32,150.8,151.05,61931.0,149.1205,149.6347,149.1205,149.3677,61931.0
2024-04-25 11:00:00,150.97,151.29,150.95,151.16,24607.0,149.2886,149.605,149.2688,149.4765,24607.0
2024-04-25 11:10:00,151.2,151.47,151.12,151.45,56081.0,149.516,149.783,149.4369,149.7632,56081.0
2024-04-25 11:20:00,151.45,151.75,151.34,151.49,54176.0,149.7632,150.0599,149.6544,149.8028,54176.0
2024-04-25 11:30:00,151.53,151.58,151.18,151.46,46717.0,149.8423,149.8918,149.4962,149.7731,46717.0
2024-04-25 11:40:00,151.5,151.62,151.26,151.41,26788.0,149.8127,149.9313,149.5753,149.7237,26788.0
2024-04-25 11:50:00,151.41,151.75,151.38,151.71,40586.0,149.7237,150.0599,149.694,150.0203,40586.0
2024-04-25 12:00:00,151.71,151.74,151.34,151.61,31545.0,150.0203,150.05,149.6544,149.9214,31545.0
2024-04-25 12:10:00,151.58,151.67,151.46,151.65,21712.0,149.8918,149.9808,149.7731,149.961,21712.0
2024-04-25 12:20:00,151.65,151.74,151.6,151.66,33603.0,149.961,150.05,149.9115,149.9709,33603.0
2024-04-25 12:30:00,151.63,151.87,151.6,151.76,51589.0,149.9412,150.1785,149.9115,150.0698,51589.0
2024-04-25 12:40:00,151.81,151.91,151.62,151.86,31326.0,150.1192,150.2181,149.9313,150.1687,31326.0
2024-04-25 12:50:00,151.86,152.32,151.86,152.3,31380.0,150.1687,150.6235,150.1687,150.6038,31380.0
2024-04-25 13:00:00,152.28,152.46,152.18,152.41,42643.0,150.584,150.762,150.4851,150.7125,42643.0
2024-04-25 13:10:00,152.34,152.56,152.16,152.5,33081.0,150.6433,150.8609,150.4653,150.8015,33081.0
2024-04-25 13:20:00,152.5,152.7,152.38,152.69,78981.0,150.8015,150.9993,150.6829,150.9894,78981.0
2024-04-25 13:30:00,152.66,152.87,152.43,152.86,98108.0,150.9597,151.1674,150.7323,151.1575,98108.0
2024-04-25 13:40:00,152.83,153.46,152.7,153.34,47951.0,151.1279,151.7508,150.9993,151.6322,47951.0
2024-04-25 13:50:00,153.39,153.59,153.33,153.45,68804.0,151.6816,151.8794,151.6223,151.7409,68804.0
2024-04-25 14:00:00,153.46,153.48,152.92,153.05,60068.0,151.7508,151.7706,151.2168,151.3454,60068.0
2024-04-25 14:10:00,153.03,153.17,152.9,153.09,45906.0,151.3256,151.4641,151.1971,151.385,45906.0
2024-04-25 14:20:00,153.09,153.25,152.94,152.97,68710.0,151.385,151.5432,151.2366,151.2663,68710.0
2024-04-25 14:30:00,152.97,153.17,152.83,153.12,86298.0,151.2663,151.4641,151.1279,151.4146,86298.0
2024-04-25 14:40:00,153.12,153.52,152.98,153.09,85291.0,151.4146,151.8102,151.2762,151.385,85291.0
2024-04-25 14:50:00,153.14,153.25,152.96,153.24,54494.0,151.4344,151.5432,151.2564,151.5333,54494.0
2024-04-25 15:00:00,153.26,153.4,153.19,153.2,26795.0,151.5531,151.6915,151.4838,151.4937,26795.0
2024-04-25 15:10:00,153.18,153.57,153.17,153.55,40718.0,151.474,151.8596,151.4641,151.8398,40718.0
2024-04-25 15:20:00,153.53,153.54,153.12,153.33,46400.0,151.8201,151.8299,151.4146,151.6223,46400.0
2024-04-25 15:30:00,153.3,153.3,153.12,153.24,69886.0,151.5926,151.5926,151.4146,151.5333,69886.0
2024-04-25 15:40:00,153.23,153.25,153.06,153.16,100303.0,151.5234,151.5432,151.3553,151.4542,100303.0
2024-04-25 15:50:00,153.16,153.56,152.86,153.42,375690.0,151.4542,151.8497,151.1575,151.7113,375690.0
2024-04-26 09:30:00,152.63,157.1,152.63,156.59,160846.0,150.9301,155.3503,150.9301,154.846,160846.0
2024-04-26 09:40:00,156.72,157.87,156.4,157.8,180916.0,154.9745,156.1117,154.6581,156.0425,180916.0
2024-04-26 09:50:00,157.81,157.81,156.85,157.69,112567.0,156.0524,156.0524,155.1031,155.9337,112567.0
2024-04-26 10:00:00,157.66,157.66,156.68,157.36,94125.0,155.9041,155.9041,154.935,155.6074,94125.0
2024-04-26 10:10:00,157.33,158.01,157.21,157.92,139252.0,155.5777,156.2502,155.4591,156.1612,139252.0
2024-04-26 10:20:00,157.93,158.06,156.98,157.17,200697.0,156.171,156.2996,155.2316,155.4195,200697.0
2024-04-26 10:30:00,157.17,157.43,156.9,157.32,60142.0,155.4195,155.6766,155.1525,155.5678,60142.0
2024-04-26 10:40:00,157.38,157.56,157.31,157.53,48061.0,155.6272,155.8052,155.558,155.7755,48061.0
2024-04-26 10:50:00,157.53,157.64,157.32,157.52,70044.0,155.7755,155.8843,155.5678,155.7656,70044.0
2024-04-26 11:00:00,157.56,157.6,157.22,157.27,71539.0,155.8052,155.8447,155.469,155.5184,71539.0
2024-04-26 11:10:00,157.3,157.34,156.97,157.19,58454.0,155.5481,155.5876,155.2217,155.4393,58454.0
2024-04-26 11:20:00,157.23,157.58,157.01,157.47,68309.0,155.4788,155.8249,155.2613,155.7162,68309.0
2024-04-26 11:30:00,157.51,157.66,157.35,157.64,38588.0,155.7557,155.9041,155.5975,155.8843,38588.0
2024-04-26 11:40:00,157.61,157.69,157.43,157.47,38935.0,155.8546,155.9337,155.6766,155.7162,38935.0
2024-04-26 11:50:00,157.5,157.5,157.28,157.44,29835.0,155.7458,155.7458,155.5283,155.6865,29835.0
2024-04-26 12:00:00,157.41,157.5,157.28,157.45,33249.0,155.6568,155.7458,155.5283,155.6964,33249.0
2024-04-26 12:10:00,157.56,157.83,157.53,157.72,33053.0,155.8052,156.0722,155.7755,155.9634,33053.0
2024-04-26 12:20:00,157.75,157.84,157.67,157.76,28693.0,155.9931,156.0821,155.9139,156.0029,28693.0
2024-04-26 12:30:00,157.78,158.01,157.76,158.0,35716.0,156.0227,156.2502,156.0029,156.2403,35716.0
2024-04-26 12:40:00,158.01,158.08,157.95,158.06,61123.0,156.2502,156.3194,156.1908,156.2996,61123.0
2024-04-26 12:50:00,158.09,158.25,158.07,158.17,51217.0,156.3293,156.4875,156.3095,156.4084,51217.0
2024-04-26 13:00:00,158.18,158.38,158.16,158.33,41389.0,156.4183,156.616,156.3985,156.5666,41389.0
2024-04-26 13:10:00,158.31,158.53,158.16,158.44,49590.0,156.5468,156.7644,156.3985,156.6754,49590.0
2024-04-26 13:20:00,158.41,158.5,158.32,158.41,36910.0,156.6457,156.7347,156.5567,156.6457,36910.0
2024-04-26 13:30:00,158.42,158.49,158.38,158.46,34199.0,156.6556,156.7248,156.616,156.6951,34199.0
2024-04-26 13:40:00,158.44,158.61,158.31,158.5,34906.0,156.6754,156.8435,156.5468,156.7347,34906.0
2024-04-26 13:50:00,158.51,158.64,158.37,158.51,51748.0,156.7446,156.8731,156.6061,156.7446,51748.0
2024-04-26 14:00:00,158.52,158.56,158.37,158.4,29198.0,156.7545,156.794,156.6061,156.6358,29198.0
2024-04-26 14:10:00,158.39,158.58,158.35,158.48,27620.0,156.6259,156.8138,156.5864,156.7149,27620.0
2024-04-26 14:20:00,158.48,158.54,158.42,158.5,28227.0,156.7149,156.7743,156.6556,156.7347,28227.0
2024-04-26 14:30:00,158.51,158.74,158.39,158.45,36477.0,156.7446,156.972,156.6259,156.6853,36477.0
2024-04-26 14:40:00,158.45,158.52,158.38,158.44,25440.0,156.6853,156.7545,156.616,156.6754,25440.0
2024-04-26 14:50:00,158.45,158.51,158.23,158.49,30672.0,156.6853,156.7446,156.4677,156.7248,30672.0
2024-04-26 15:00:00,158.49,158.49,158.31,158.47,34189.0,156.7248,156.7248,156.5468,156.705,34189.0
2024-04-26 15:10:00,158.46,158.52,158.39,158.46,39400.0,156.6951,156.7545,156.6259,156.6951,39400.0
2024-04-26 15:20:00,158.45,158.59,158.41,158.48,36379.0,156.6853,156.8237,156.6457,156.7149,36379.0
2024-04-26 15:30:00,158.48,158.49,158.35,158.39,72724.0,156.7149,156.7248,156.5864,156.6259,72724.0
2024-04-26 15:40:00,158.39,158.53,158.39,158.52,88759.0,156.6259,156.7644,156.6259,156.7545,88759.0
2024-04-26 15:50:00,158.51,158.55,158.27,158.42,560791.0,156.7446,156.7841,156.5073,156.6556,560791.0
2024-04-29 09:30:00,158.42,162.36,158.42,161.69,190746.0,156.6556,160.5517,156.6556,159.8892,190746.0
2024-04-29 09:40:00,161.69,163.21,161.48,163.17,204264.0,159.8892,161.3922,159.6815,161.3527,204264.0
2024-04-29 09:50:00,163.24,164.02,163.12,163.67,153062.0,161.4219,162.1932,161.3032,161.8471,153062.0
2024-04-29 10:00:00,163.65,163.65,162.09,163.28,133451.0,161.8273,161.8273,160.2847,161.4615,133451.0
2024-04-29 10:10:00,163.29,164.27,163.28,164.27,124194.0,161.4714,162.4404,161.4615,162.4404,124194.0
2024-04-29 10:20:00,164.26,165.04,164.18,165.0,128087.0,162.4305,163.2019,162.3514,163.1623,128087.0
2024-04-29 10:30:00,164.91,164.97,164.19,164.48,100712.0,163.0733,163.1326,162.3613,162.6481,100712.0
2024-04-29 10:40:00,164.48,164.49,163.37,163.45,132878.0,162.6481,162.658,161.5505,161.6296,132878.0
2024-04-29 10:50:00,163.52,163.66,163.01,163.12,42589.0,161.6988,161.8372,161.1945,161.3032,42589.0
2024-04-29 11:00:00,163.12,163.17,162.4,162.42,44746.0,161.3032,161.3527,160.5913,160.611,44746.0
2024-04-29 11:10:00,162.39,162.44,161.49,161.49,42727.0,160.5814,160.6308,159.6914,159.6914,42727.0
2024-04-29 11:20:00,161.56,161.91,161.31,161.78,55133.0,159.7606,160.1067,159.5134,159.9782,55133.0
2024-04-29 11:30:00,161.74,162.5,161.65,162.07,70355.0,159.9386,160.6902,159.8496,160.2649,70355.0
2024-04-29 11:40:00,162.11,162.23,161.74,161.94,38349.0,160.3045,160.4232,159.9386,160.1364,38349.0
2024-04-29 11:50:00,161.95,162.42,161.8,162.37,55600.0,160.1463,160.611,159.9979,160.5616,55600.0
2024-04-29 12:00:00,162.35,162.53,162.18,162.36,54856.0,160.5418,160.7198,160.3737,160.5517,54856.0
2024-04-29 12:10:00,162.35,162.58,162.18,162.52,39860.0,160.5418,160.7693,160.3737,160.7099,39860.0
2024-04-29 12:20:00,162.52,162.71,162.08,162.36,60001.0,160.7099,160.8978,160.2748,160.5517,60001.0
2024-04-29 12:30:00,162.39,162.94,162.29,162.37,84616.0,160.5814,161.1253,160.4825,160.5616,84616.0
2024-04-29 12:40:00,162.37,162.43,162.03,162.03,30441.0,160.5616,160.6209,160.2254,160.2254,30441.0
2024-04-29 12:50:00,162.02,162.23,161.94,162.21,27563.0,160.2155,160.4232,160.1364,160.4034,27563.0
2024-04-29 13:00:00,162.18,162.3,161.97,161.98,23310.0,160.3737,160.4924,160.1661,160.1759,23310.0
2024-04-29 13:10:00,162.01,162.09,161.83,162.05,33065.0,160.2056,160.2847,160.0276,160.2452,33065.0
2024-04-29 13:20:00,162.06,162.18,161.58,161.7,29276.0,160.2551,160.3737,159.7804,159.8991,29276.0
2024-04-29 13:30:00,161.7,161.99,161.6,161.7,34370.0,159.8991,160.1858,159.8002,159.8991,34370.0
2024-04-29 13:40:00,161.71,161.73,161.31,161.41,46236.0,159.9089,159.9287,159.5134,159.6123,46236.0
2024-04-29 13:50:00,161.4,161.49,160.99,161.18,39493.0,159.6024,159.6914,159.197,159.3849,39493.0
2024-04-29 14:00:00,161.16,161.29,160.94,161.19,30263.0,159.3651,159.4936,159.1475,159.3947,30263.0
2024-04-29 14:10:00,161.21,161.41,161.03,161.06,47241.0,159.4145,159.6123,159.2365,159.2662,47241.0
2024-04-29 14:20:00,161.03,161.25,161.01,161.1,39435.0,159.2365,159.4541,159.2167,159.3057,39435.0
2024-04-29 14:30:00,161.07,161.18,160.83,160.83,36601.0,159.2761,159.3849,159.0388,159.0388,36601.0
2024-04-29 14:40:00,160.83,160.87,160.52,160.52,28652.0,159.0388,159.0783,158.7322,158.7322,28652.0
2024-04-29 14:50:00,160.52,160.73,160.43,160.54,66443.0,158.7322,158.9399,158.6432,158.752,66443.0
2024-04-29 15:00:00,160.5,160.5,159.89,160.06,54710.0,158.7124,158.7124,158.1092,158.2773,54710.0
2024-04-29 15:10:00,160.1,160.22,159.93,160.1,33032.0,158.3169,158.4355,158.1488,158.3169,33032.0
2024-04-29 15:20:00,160.13,160.19,159.94,160.08,41318.0,158.3465,158.4059,158.1587,158.2971,41318.0
2024-04-29 15:30:00,160.09,160.09,159.85,159.98,54211.0,158.307,158.307,158.0697,158.1982,54211.0
2024-04-29 15:40:00,159.98,160.24,159.62,159.63,85864.0,158.1982,158.4553,157.8422,157.8521,85864.0
2024-04-29 15:50:00,159.68,160.06,159.63,159.76,369021.0,157.9016,158.2773,157.8521,157.9807,369021.0
2024-04-30 09:30:00,159.64,160.45,159.09,160.06,82743.0,157.862,158.663,157.3181,158.2773,82743.0
2024-04-30 09:40:00,159.73,161.13,159.5,160.64,48752.0,157.951,159.3354,157.7236,158.8509,48752.0
2024-04-30 09:50:00,160.66,161.71,160.62,161.69,73283.0,158.8706,159.9089,158.8311,159.8892,73283.0
2024-04-30 10:00:00,161.7,162.13,161.38,161.46,65925.0,159.8991,160.3243,159.5826,159.6617,65925.0
2024-04-30 10:10:00,161.51,161.62,160.86,161.16,45960.0,159.7112,159.82,159.0684,159.3651,45960.0
2024-04-30 10:20:00,161.17,161.24,160.53,160.83,41202.0,159.375,159.4442,158.7421,159.0388,41202.0
2024-04-30 10:30:00,160.86,160.96,160.47,160.89,48489.0,159.0684,159.1673,158.6828,159.0981,48489.0
2024-04-30 10:40:00,160.85,161.12,160.61,160.62,53715.0,159.0585,159.3255,158.8212,158.8311,53715.0
2024-04-30 10:50:00,160.63,160.68,160.04,160.23,40131.0,158.841,158.8904,158.2575,158.4454,40131.0
2024-04-30 11:00:00,160.24,160.36,159.99,160.09,30690.0,158.4553,158.574,158.2081,158.307,30690.0
2024-04-30 11:10:00,160.11,160.13,159.15,159.45,85361.0,158.3268,158.3465,157.3775,157.6741,85361.0
2024-04-30 11:20:00,159.55,159.6,159.11,159.32,35849.0,157.773,157.8224,157.3379,157.5456,35849.0
2024-04-30 11:30:00,159.29,159.6,159.2,159.53,28253.0,157.5159,157.8224,157.4269,157.7532,28253.0
2024-04-30 11:40:00,159.55,159.77,159.38,159.71,33859.0,157.773,157.9906,157.6049,157.9312,33859.0
2024-04-30 11:50:00,159.75,159.89,159.58,159.89,25443.0,157.9708,158.1092,157.8027,158.1092,25443.0
2024-04-30 12:00:00,159.86,159.9,159.41,159.53,85223.0,158.0796,158.1191,157.6346,157.7532,85223.0
2024-04-30 12:10:00,159.52,159.81,159.45,159.8,27624.0,157.7433,158.0301,157.6741,158.0202,27624.0
2024-04-30 12:20:00,159.84,160.14,159.54,159.61,37695.0,158.0598,158.3564,157.7631,157.8323,37695.0
2024-04-30 12:30:00,159.6,159.67,159.2,159.25,32078.0,157.8224,157.8917,157.4269,157.4763,32078.0
2024-04-30 12:40:00,159.25,159.38,159.11,159.29,47351.0,157.4763,157.6049,157.3379,157.5159,47351.0
2024-04-30 12:50:00,159.28,159.38,159.24,159.34,29260.0,157.506,157.6049,157.4665,157.5653,29260.0
2024-04-30 13:00:00,159.3,159.62,159.11,159.49,22138.0,157.5258,157.8422,157.3379,157.7137,22138.0
2024-04-30 13:10:00,159.52,159.6,159.14,159.53,59950.0,157.7433,157.8224,157.3676,157.7532,59950.0
2024-04-30 13:20:00,159.58,159.8,159.51,159.52,22282.0,157.8027,158.0202,157.7335,157.7433,22282.0
2024-04-30 13:30:00,159.54,159.72,159.49,159.54,21252.0,157.7631,157.9411,157.7137,157.7631,21252.0
2024-04-30 13:40:00,159.55,159.83,159.34,159.83,26689.0,157.773,158.0499,157.5653,158.0499,26689.0
2024-04-30 13:50:00,159.84,160.1,159.83,160.08,25091.0,158.0598,158.3169,158.0499,158.2971,25091.0
2024-04-30 14:00:00,160.09,160.16,159.89,160.01,40524.0,158.307,158.3762,158.1092,158.2279,40524.0
2024-04-30 14:10:00,160.02,160.18,159.94,160.03,36664.0,158.2378,158.396,158.1587,158.2477,36664.0
2024-04-30 14:20:00,160.03,160.17,159.94,160.0,31370.0,158.2477,158.3861,158.1587,158.218,31370.0
2024-04-30 14:30:00,160.0,160.19,159.88,160.18,25092.0,158.218,158.4059,158.0993,158.396,25092.0
2024-04-30 14:40:00,160.16,160.19,159.84,159.91,31633.0,158.3762,158.4059,158.0598,158.129,31633.0
2024-04-30 14:50:00,159.86,159.88,159.62,159.84,30334.0,158.0796,158.0993,157.8422,158.0598,30334.0
2024-04-30 15:00:00,159.84,159.91,159.63,159.65,24680.0,158.0598,158.129,157.8521,157.8719,24680.0
2024-04-30 15:10:00,159.65,159.78,159.35,159.37,38756.0,157.8719,158.0004,157.5752,157.595,38756.0
2024-04-30 15:20:00,159.42,159.56,159.31,159.38,44584.0,157.6445,157.7829,157.5357,157.6049,44584.0
2024-04-30 15:30:00,159.38,159.54,159.06,159.11,54855.0,157.6049,157.7631,157.2885,157.3379,54855.0
2024-04-30 15:40:00,159.12,159.4,158.92,159.37,96112.0,157.3478,157.6247,157.15,157.595,96112.0
2024-04-30 15:50:00,159.34,159.78,159.16,159.23,337569.0,157.5653,158.0004,157.3874,157.4566,337569.0
2024-05-01 09:30:00,158.17,160.39,158.17,159.98,100437.0,156.4084,158.6037,156.4084,158.1982,100437.0
2024-05-01 09:40:00,159.92,160.11,158.37,159.03,64900.0,158.1389,158.3268,156.6061,157.2588,64900.0
2024-05-01 09:50:00,159.07,159.21,158.73,159.06,75346.0,157.2984,157.4368,156.9621,157.2885,75346.0
2024-05-01 10:00:00,159.13,159.2,158.29,158.46,69254.0,157.3577,157.4269,156.527,156.6951,69254.0
2024-05-01 10:10:00,158.46,158.59,158.27,158.37,53644.0,156.6951,156.8237,156.5073,156.6061,53644.0
2024-05-01 10:20:00,158.4,158.56,158.21,158.5,76594.0,156.6358,156.794,156.4479,156.7347,76594.0
2024-05-01 10:30:00,158.42,158.44,158.2,158.22,100035.0,156.6556,156.6754,156.438,156.4578,100035.0
2024-05-01 10:40:00,158.23,158.45,158.04,158.41,91694.0,156.4677,156.6853,156.2798,156.6457,91694.0
2024-05-01 10:50:00,158.42,158.96,158.32,158.84,38627.0,156.6556,157.1896,156.5567,157.0709,38627.0
2024-05-01 11:00:00,158.93,159.19,158.7,158.87,45398.0,157.1599,157.417,156.9325,157.1006,45398.0
2024-05-01 11:10:00,158.9,158.92,158.46,158.56,43449.0,157.1302,157.15,156.6951,156.794,43449.0
2024-05-01 11:20:00,158.56,158.58,158.35,158.39,44913.0,156.794,156.8138,156.5864,156.6259,44913.0
2024-05-01 11:30:00,158.42,158.79,158.39,158.79,57644.0,156.6556,157.0215,156.6259,157.0215,57644.0
2024-05-01 11:40:00,158.8,158.81,158.3,158.34,33713.0,157.0314,157.0412,156.5369,156.5765,33713.0
2024-05-01 11:50:00,158.34,158.53,158.29,158.43,44882.0,156.5765,156.7644,156.527,156.6655,44882.0
2024-05-01 12:00:00,158.4,158.84,158.37,158.84,30711.0,156.6358,157.0709,156.6061,157.0709,30711.0
2024-05-01 12:10:00,158.89,159.19,158.74,158.91,39305.0,157.1204,157.417,156.972,157.1401,39305.0
2024-05-01 12:20:00,158.89,159.08,158.5,158.68,34039.0,157.1204,157.3082,156.7347,156.9127,34039.0
2024-05-01 12:30:00,158.63,158.72,158.54,158.57,63074.0,156.8633,156.9523,156.7743,156.8039,63074.0
2024-05-01 12:40:00,158.55,158.85,158.54,158.8,22926.0,156.7841,157.0808,156.7743,157.0314,22926.0
2024-05-01 12:50:00,158.85,158.88,158.48,158.53,45721.0,157.0808,157.1105,156.7149,156.7644,45721.0
2024-05-01 13:00:00,158.53,158.59,158.36,158.47,57266.0,156.7644,156.8237,156.5963,156.705,57266.0
2024-05-01 13:10:00,158.45,158.53,158.43,158.52,22801.0,156.6853,156.7644,156.6655,156.7545,22801.0
2024-05-01 13:20:00,158.5,158.65,158.47,158.54,36443.0,156.7347,156.883,156.705,156.7743,36443.0
2024-05-01 13:30:00,158.56,158.87,158.39,158.44,55128.0,156.794,157.1006,156.6259,156.6754,55128.0
2024-05-01 13:40:00,158.47,158.73,158.4,158.56,54943.0,156.705,156.9621,156.6358,156.794,54943.0
2024-05-01 13:50:00,158.6,158.79,158.45,158.54,42651.0,156.8336,157.0215,156.6853,156.7743,42651.0
2024-05-01 14:00:00,158.61,158.97,158.46,158.67,50407.0,156.8435,157.1995,156.6951,156.9028,50407.0
2024-05-01 14:10:00,158.65,158.74,158.53,158.61,48810.0,156.883,156.972,156.7644,156.8435,48810.0
2024-05-01 14:20:00,158.57,159.23,158.55,159.23,41207.0,156.8039,157.4566,156.7841,157.4566,41207.0
2024-05-01 14:30:00,159.19,159.49,158.55,159.49,43520.0,157.417,157.7137,156.7841,157.7137,43520.0
2024-05-01 14:40:00,159.4,160.12,159.38,159.99,44616.0,157.6247,158.3367,157.6049,158.2081,44616.0
2024-05-01 14:50:00,160.12,160.49,159.95,160.48,58160.0,158.3367,158.7025,158.1686,158.6926,58160.0
2024-05-01 15:00:00,160.5,160.78,160.08,160.45,27379.0,158.7124,158.9893,158.2971,158.663,27379.0
2024-05-01 15:10:00,160.44,160.5,159.85,160.11,56955.0,158.6531,158.7124,158.0697,158.3268,56955.0
2024-05-01 15:20:00,160.12,160.15,159.58,159.64,61813.0,158.3367,158.3663,157.8027,157.862,61813.0
2024-05-01 15:30:00,159.62,159.62,158.45,158.77,118387.0,157.8422,157.8422,156.6853,157.0017,118387.0
2024-05-01 15:40:00,158.72,158.87,158.55,158.82,95752.0,156.9523,157.1006,156.7841,157.0511,95752.0
2024-05-01 15:50:00,158.79,158.96,158.45,158.49,347301.0,157.0215,157.1896,156.6853,156.7248,347301.0
2024-05-02 09:30:00,163.1,166.28,161.37,165.14,327308.0,161.2835,164.4281,159.5727,163.3007,327308.0
2024-05-02 09:40:00,165.46,167.35,164.91,167.15,172714.0,163.6172,165.4861,163.0733,165.2884,172714.0
2024-05-02 09:50:00,167.06,168.28,166.77,167.47,159458.0,165.1994,166.4058,164.9126,165.6048,159458.0
2024-05-02 10:00:00,167.39,169.24,166.57,169.16,237165.0,165.5257,167.3551,164.7148,167.276,237165.0
2024-05-02 10:10:00,169.0,169.04,166.59,168.09,106760.0,167.1178,167.1573,164.7346,166.2179,106760.0
2024-05-02 10:20:00,168.19,168.77,168.02,168.34,70163.0,166.3168,166.8903,166.1487,166.4651,70163.0
2024-05-02 10:30:00,168.36,169.0,167.66,168.11,85245.0,166.4849,167.1178,165.7927,166.2377,85245.0
2024-05-02 10:40:00,168.09,169.0,167.96,168.55,90626.0,166.2179,167.1178,166.0893,166.6728,90626.0
2024-05-02 10:50:00,168.44,168.87,167.82,168.7,74122.0,166.564,166.9892,165.9509,166.8211,74122.0
2024-05-02 11:00:00,168.78,168.93,167.42,167.58,86849.0,166.9002,167.0485,165.5554,165.7136,86849.0
2024-05-02 11:10:00,167.67,168.46,167.65,168.05,61390.0,165.8026,166.5838,165.7828,166.1783,61390.0
2024-05-02 11:20:00,168.01,168.94,168.01,168.55,74333.0,166.1388,167.0584,166.1388,166.6728,74333.0
2024-05-02 11:30:00,168.51,169.44,168.04,169.31,81840.0,166.6332,167.5529,166.1684,167.4243,81840.0
2024-05-02 11:40:00,169.34,169.83,169.22,169.69,72506.0,167.454,167.9385,167.3353,167.8001,72506.0
2024-05-02 11:50:00,169.69,169.99,168.93,169.08,61626.0,167.8001,168.0967,167.0485,167.1969,61626.0
2024-05-02 12:00:00,169.08,169.24,167.97,168.04,63900.0,167.1969,167.3551,166.0992,166.1684,63900.0
2024-05-02 12:10:00,168.14,168.7,168.09,168.4,131402.0,166.2673,166.8211,166.2179,166.5244,131402.0
2024-05-02 12:20:00,168.38,168.55,167.78,167.78,39123.0,166.5047,166.6728,165.9113,165.9113,39123.0
2024-05-02 12:30:00,167.85,168.15,167.69,168.09,77447.0,165.9806,166.2772,165.8223,166.2179,77447.0
2024-05-02 12:40:00,168.03,168.16,167.8,167.98,45490.0,166.1586,166.2871,165.9311,166.1091,45490.0
2024-05-02 12:50:00,167.96,168.05,167.5,167.5,69122.0,166.0893,166.1783,165.6345,165.6345,69122.0
2024-05-02 13:00:00,167.53,167.66,167.09,167.14,77725.0,165.6641,165.7927,165.229,165.2785,77725.0
2024-05-02 13:10:00,167.14,167.54,166.91,167.28,45136.0,165.2785,165.674,165.051,165.4169,45136.0
2024-05-02 13:20:00,167.34,167.84,167.33,167.63,28334.0,165.4762,165.9707,165.4664,165.763,28334.0
2024-05-02 13:30:00,167.66,167.75,167.35,167.66,29168.0,165.7927,165.8817,165.4861,165.7927,29168.0
2024-05-02 13:40:00,167.68,168.18,167.63,167.95,34809.0,165.8125,166.3069,165.763,166.0795,34809.0
2024-05-02 13:50:00,167.95,168.21,167.21,167.3,24042.0,166.0795,166.3366,165.3477,165.4367,24042.0
2024-05-02 14:00:00,167.31,167.91,167.23,167.83,29088.0,165.4466,166.0399,165.3675,165.9608,29088.0
2024-05-02 14:10:00,167.86,168.2,167.83,168.01,33621.0,165.9905,166.3267,165.9608,166.1388,33621.0
2024-05-02 14:20:00,167.99,168.53,167.73,168.41,59224.0,166.119,166.653,165.8619,166.5343,59224.0
2024-05-02 14:30:00,168.4,168.7,168.22,168.31,47524.0,166.5244,166.8211,166.3464,166.4354,47524.0
2024-05-02 14:40:00,168.3,169.11,168.28,169.1,51329.0,166.4256,167.2265,166.4058,167.2166,51329.0
2024-05-02 14:50:00,169.09,169.38,168.87,168.99,53592.0,167.2068,167.4935,166.9892,167.1079,53592.0
2024-05-02 15:00:00,169.0,169.18,168.57,169.09,45900.0,167.1178,167.2958,166.6925,167.2068,45900.0
2024-05-02 15:10:00,169.08,169.27,168.23,168.76,86312.0,167.1969,167.3847,166.3563,166.8804,86312.0
2024-05-02 15:20:00,168.77,168.86,168.29,168.31,65987.0,166.8903,166.9793,166.4157,166.4354,65987.0
2024-05-02 15:30:00,168.29,168.34,167.63,167.74,61849.0,166.4157,166.4651,165.763,165.8718,61849.0
2024-05-02 15:40:00,167.76,167.97,167.49,167.7,115855.0,165.8916,166.0992,165.6246,165.8322,115855.0
2024-05-02 15:50:00,167.66,167.73,166.97,167.25,373884.0,165.7927,165.8619,165.1104,165.3872,373884.0
2024-05-03 09:30:00,170.45,171.69,169.24,169.33,237577.0,168.5516,169.7778,167.3551,167.4441,237577.0
2024-05-03 09:40:00,169.46,169.73,167.19,167.49,87393.0,167.5726,167.8396,165.3279,165.6246,87393.0
2024-05-03 09:50:00,167.25,168.27,167.18,167.47,67351.0,165.3872,166.3959,165.318,165.6048,67351.0
2024-05-03 10:00:00,167.63,168.52,167.24,168.39,62992.0,165.763,166.6431,165.3774,166.5146,62992.0
2024-05-03 10:10:00,168.39,169.18,168.3,168.68,79144.0,166.5146,167.2958,166.4256,166.8013,79144.0
2024-05-03 10:20:00,168.69,169.4,168.34,169.24,50244.0,166.8112,167.5133,166.4651,167.3551,50244.0
2024-05-03 10:30:00,169.21,169.42,168.33,168.46,37020.0,167.3254,167.5331,166.4552,166.5838,37020.0
2024-05-03 10:40:00,168.52,168.93,168.27,168.45,21152.0,166.6431,167.0485,166.3959,166.5739,21152.0
2024-05-03 10:50:00,168.37,168.53,168.16,168.33,29103.0,166.4948,166.653,166.2871,166.4552,29103.0
2024-05-03 11:00:00,168.37,168.47,167.81,167.86,34127.0,166.4948,166.5937,165.941,165.9905,34127.0
2024-05-03 11:10:00,167.92,168.41,167.86,168.37,46793.0,166.0498,166.5343,165.9905,166.4948,46793.0
2024-05-03 11:20:00,168.39,168.57,168.29,168.41,25128.0,166.5146,166.6925,166.4157,166.5343,25128.0
2024-05-03 11:30:00,168.43,168.43,167.86,168.12,31552.0,166.5541,166.5541,165.9905,166.2476,31552.0
2024-05-03 11:40:00,168.15,168.2,167.9,168.03,24146.0,166.2772,166.3267,166.03,166.1586,24146.0
2024-05-03 11:50:00,168.07,168.28,167.99,168.27,23461.0,166.1981,166.4058,166.119,166.3959,23461.0
2024-05-03 12:00:00,168.28,168.34,167.48,167.58,24705.0,166.4058,166.4651,165.6147,165.7136,24705.0
2024-05-03 12:10:00,167.51,167.71,167.37,167.7,17138.0,165.6444,165.8421,165.5059,165.8322,17138.0
2024-05-03 12:20:00,167.68,168.08,167.62,168.04,38635.0,165.8125,166.208,165.7531,166.1684,38635.0
2024-05-03 12:30:00,168.06,168.08,167.85,168.02,25893.0,166.1882,166.208,165.9806,166.1487,25893.0
2024-05-03 12:40:00,168.03,168.04,167.86,167.86,16553.0,166.1586,166.1684,165.9905,165.9905,16553.0
2024-05-03 12:50:00,167.9,168.2,167.85,168.07,33945.0,166.03,166.3267,165.9806,166.1981,33945.0
2024-05-03 13:00:00,168.01,168.31,167.97,168.25,20588.0,166.1388,166.4354,166.0992,166.3761,20588.0
2024-05-03 13:10:00,168.25,168.44,168.24,168.32,20885.0,166.3761,166.564,166.3662,166.4453,20885.0
2024-05-03 13:20:00,168.29,168.31,168.19,168.28,18646.0,166.4157,166.4354,166.3168,166.4058,18646.0
2024-05-03 13:30:00,168.28,168.53,168.14,168.47,30404.0,166.4058,166.653,166.2673,166.5937,30404.0
2024-05-03 13:40:00,168.44,168.56,168.34,168.53,18689.0,166.564,166.6827,166.4651,166.653,18689.0
2024-05-03 13:50:00,168.5,168.79,168.48,168.61,27192.0,166.6233,166.9101,166.6035,166.7321,27192.0
2024-05-03 14:00:00,168.64,168.75,168.24,168.39,35414.0,166.7618,166.8705,166.3662,166.5146,35414.0
2024-05-03 14:10:00,168.39,168.56,168.27,168.56,30408.0,166.5146,166.6827,166.3959,166.6827,30408.0
2024-05-03 14:20:00,168.56,168.58,168.35,168.38,18176.0,166.6827,166.7024,166.475,166.5047,18176.0
2024-05-03 14:30:00,168.4,168.68,168.37,168.44,19653.0,166.5244,166.8013,166.4948,166.564,19653.0
2024-05-03 14:40:00,168.45,168.87,168.45,168.86,42223.0,166.5739,166.9892,166.5739,166.9793,42223.0
2024-05-03 14:50:00,168.88,168.88,168.31,168.44,48354.0,166.9991,166.9991,166.4354,166.564,48354.0
2024-05-03 15:00:00,168.48,168.65,168.45,168.5,50948.0,166.6035,166.7717,166.5739,166.6233,50948.0
2024-05-03 15:10:00,168.49,168.59,168.2,168.32,33923.0,166.6134,166.7123,166.3267,166.4453,33923.0
2024-05-03 15:20:00,168.32,168.53,168.26,168.31,51253.0,166.4453,166.653,166.386,166.4354,51253.0
2024-05-03 15:30:00,168.33,168.38,168.13,168.2,49231.0,166.4552,166.5047,166.2574,166.3267,49231.0
2024-05-03 15:40:00,168.18,168.2,167.52,167.52,99562.0,166.3069,166.3267,165.6542,165.6542,99562.0
2024-05-03 15:50:00,167.51,167.51,166.95,167.07,209927.0,165.6444,165.6444,165.0906,165.2093,209927.0
2024-05-06 09:30:00,167.35,167.62,165.77,166.22,57451.0,165.4861,165.7531,163.9237,164.3687,57451.0
2024-05-06 09:40:00,166.12,166.66,165.73,166.31,36743.0,164.2698,164.8038,163.8842,164.4577,36743.0
2024-05-06 09:50:00,166.27,166.27,165.5,165.68,43030.0,164.4182,164.4182,163.6567,163.8347,43030.0
2024-05-06 10:00:00,165.73,166.01,165.64,165.87,59127.0,163.8842,164.1611,163.7952,164.0226,59127.0
2024-05-06 10:10:00,165.81,165.9,165.64,165.75,28107.0,163.9633,164.0523,163.7952,163.904,28107.0
2024-05-06 10:20:00,165.74,165.93,165.49,165.51,39244.0,163.8941,164.0819,163.6468,163.6666,39244.0
2024-05-06 10:30:00,165.51,165.86,165.44,165.71,48631.0,163.6666,164.0127,163.5974,163.8644,48631.0
2024-05-06 10:40:00,165.71,165.75,165.26,165.5,45129.0,163.8644,163.904,163.4194,163.6567,45129.0
2024-05-06 10:50:00,165.53,166.45,165.42,166.1,57922.0,163.6864,164.5962,163.5776,164.2501,57922.0
2024-05-06 11:00:00,166.09,166.36,165.93,165.94,44959.0,164.2402,164.5072,164.0819,164.0918,44959.0
2024-05-06 11:10:00,166.0,166.5,166.0,166.48,50169.0,164.1512,164.6456,164.1512,164.6258,50169.0
2024-05-06 11:20:00,166.51,166.97,166.49,166.79,38488.0,164.6555,165.1104,164.6357,164.9324,38488.0
2024-05-06 11:30:00,166.83,166.87,165.85,166.09,48158.0,164.9719,165.0115,164.0028,164.2402,48158.0
2024-05-06 11:40:00,166.09,166.16,165.87,165.97,20160.0,164.2402,164.3094,164.0226,164.1215,20160.0
2024-05-06 11:50:00,165.98,166.04,165.71,165.81,20072.0,164.1314,164.1907,163.8644,163.9633,20072.0
2024-05-06 12:00:00,165.83,165.98,165.65,165.65,24005.0,163.9831,164.1314,163.8051,163.8051,24005.0
2024-05-06 12:10:00,165.7,165.76,165.28,165.28,49022.0,163.8545,163.9138,163.4392,163.4392,49022.0
2024-05-06 12:20:00,165.29,165.41,165.1,165.33,22704.0,163.4491,163.5677,163.2612,163.4886,22704.0
2024-05-06 12:30:00,165.33,165.71,165.26,165.38,30393.0,163.4886,163.8644,163.4194,163.5381,30393.0
2024-05-06 12:40:00,165.39,165.52,165.19,165.22,17406.0,163.548,163.6765,163.3502,163.3799,17406.0
2024-05-06 12:50:00,165.2,165.37,165.13,165.36,34999.0,163.3601,163.5282,163.2909,163.5183,34999.0
2024-05-06 13:00:00,165.36,165.61,165.23,165.58,27976.0,163.5183,163.7655,163.3897,163.7358,27976.0
2024-05-06 13:10:00,165.57,165.61,165.06,165.08,20441.0,163.726,163.7655,163.2216,163.2414,20441.0
2024-05-06 13:20:00,165.09,165.27,165.05,165.21,22184.0,163.2513,163.4293,163.2118,163.37,22184.0
2024-05-06 13:30:00,165.21,165.52,165.07,165.52,41324.0,163.37,163.6765,163.2315,163.6765,41324.0
2024-05-06 13:40:00,165.51,165.51,165.1,165.19,26956.0,163.6666,163.6666,163.2612,163.3502,26956.0
2024-05-06 13:50:00,165.22,165.33,165.14,165.17,26203.0,163.3799,163.4886,163.3007,163.3304,26203.0
2024-05-06 14:00:00,165.17,165.26,165.07,165.18,21891.0,163.3304,163.4194,163.2315,163.3403,21891.0
2024-05-06 14:10:00,165.17,165.43,165.1,165.18,37512.0,163.3304,163.5875,163.2612,163.3403,37512.0
2024-05-06 14:20:00,165.24,165.39,165.1,165.3,24788.0,163.3996,163.548,163.2612,163.459,24788.0
2024-05-06 14:30:00,165.33,165.35,165.18,165.28,18859.0,163.4886,163.5084,163.3403,163.4392,18859.0
2024-05-06 14:40:00,165.28,165.3,165.15,165.22,29625.0,163.4392,163.459,163.3106,163.3799,29625.0
2024-05-06 14:50:00,165.25,165.25,165.09,165.13,25412.0,163.4095,163.4095,163.2513,163.2909,25412.0
2024-05-06 15:00:00,165.16,165.2,164.88,164.98,58713.0,163.3205,163.3601,163.0436,163.1425,58713.0
2024-05-06 15:10:00,164.95,165.15,164.9,164.97,41247.0,163.1129,163.3106,163.0634,163.1326,41247.0
2024-05-06 15:20:00,164.98,165.34,164.9,165.27,76727.0,163.1425,163.4985,163.0634,163.4293,76727.0
2024-05-06 15:30:00,165.24,165.25,164.97,165.07,64546.0,163.3996,163.4095,163.1326,163.2315,64546.0
2024-05-06 15:40:00,165.09,165.33,165.01,165.28,86722.0,163.2513,163.4886,163.1722,163.4392,86722.0
2024-05-06 15:50:00,165.27,165.95,165.05,165.92,305383.0,163.4293,164.1017,163.2118,164.0721,305383.0
2024-05-07 09:30:00,166.96,167.6,166.47,167.59,52666.0,165.1005,165.7333,164.6159,165.7235,52666.0
2024-05-07 09:40:00,167.48,167.99,167.23,167.68,30600.0,165.6147,166.119,165.3675,165.8125,30600.0
2024-05-07 09:50:00,167.69,169.25,167.69,169.22,69133.0,165.8223,167.365,165.8223,167.3353,69133.0
2024-05-07 10:00:00,169.12,171.13,169.07,170.72,115218.0,167.2364,169.224,167.187,168.8186,115218.0
2024-05-07 10:10:00,170.72,172.23,170.71,171.0,132645.0,168.8186,170.3118,168.8087,169.0955,132645.0
2024-05-07 10:20:00,171.0,171.49,170.77,170.91,44509.0,169.0955,169.58,168.868,169.0065,44509.0
2024-05-07 10:30:00,170.76,170.93,170.47,170.76,33532.0,168.8582,169.0263,168.5714,168.8582,33532.0
2024-05-07 10:40:00,170.86,170.96,170.14,170.14,49695.0,168.957,169.0559,168.2451,168.2451,49695.0
2024-05-07 10:50:00,170.12,171.06,170.07,170.99,25720.0,168.2253,169.1548,168.1758,169.0856,25720.0
2024-05-07 11:00:00,171.0,171.16,170.76,170.93,33370.0,169.0955,169.2537,168.8582,169.0263,33370.0
2024-05-07 11:10:00,170.89,171.06,170.61,170.91,24145.0,168.9867,169.1548,168.7098,169.0065,24145.0
2024-05-07 11:20:00,170.88,171.1,170.73,170.78,25132.0,168.9768,169.1944,168.8285,168.8779,25132.0
2024-05-07 11:30:00,170.86,171.45,170.81,171.03,65356.0,168.957,169.5405,168.9076,169.1251,65356.0
2024-05-07 11:40:00,171.04,171.53,171.01,171.51,18943.0,169.135,169.6196,169.1054,169.5998,18943.0
2024-05-07 11:50:00,171.54,171.81,171.5,171.52,19246.0,169.6295,169.8965,169.5899,169.6097,19246.0
2024-05-07 12:00:00,171.56,171.63,170.97,171.27,23822.0,169.6492,169.7185,169.0658,169.3625,23822.0
2024-05-07 12:10:00,171.24,171.63,171.2,171.55,14915.0,169.3328,169.7185,169.2933,169.6394,14915.0
2024-05-07 12:20:00,171.53,171.69,171.45,171.53,16224.0,169.6196,169.7778,169.5405,169.6196,16224.0
2024-05-07 12:30:00,171.57,171.68,171.51,171.66,13978.0,169.6591,169.7679,169.5998,169.7481,13978.0
2024-05-07 12:40:00,171.66,171.67,171.32,171.32,21302.0,169.7481,169.758,169.4119,169.4119,21302.0
2024-05-07 12:50:00,171.34,171.73,171.23,171.73,19363.0,169.4317,169.8174,169.3229,169.8174,19363.0
2024-05-07 13:00:00,171.74,171.92,171.67,171.67,17463.0,169.8272,170.0052,169.758,169.758,17463.0
2024-05-07 13:10:00,171.64,171.8,171.57,171.76,9226.0,169.7284,169.8866,169.6591,169.847,9226.0
2024-05-07 13:20:00,171.84,171.91,171.62,171.77,25147.0,169.9261,169.9953,169.7086,169.8569,25147.0
2024-05-07 13:30:00,171.74,171.87,171.35,171.39,25178.0,169.8272,169.9558,169.4416,169.4811,25178.0
2024-05-07 13:40:00,171.35,171.39,171.18,171.21,12402.0,169.4416,169.4811,169.2735,169.3031,12402.0
2024-05-07 13:50:00,171.16,171.27,171.07,171.12,13677.0,169.2537,169.3625,169.1647,169.2141,13677.0
2024-05-07 14:00:00,171.08,171.08,170.43,170.61,73225.0,169.1746,169.1746,168.5318,168.7098,73225.0
2024-05-07 14:10:00,170.56,170.62,170.24,170.43,20847.0,168.6604,168.7197,168.3439,168.5318,20847.0
2024-05-07 14:20:00,170.49,170.49,169.88,170.02,19741.0,168.5912,168.5912,167.988,168.1264,19741.0
2024-05-07 14:30:00,170.0,170.17,169.74,169.95,27639.0,168.1066,168.2747,167.8495,168.0572,27639.0
2024-05-07 14:40:00,169.94,170.32,169.88,170.29,66435.0,168.0473,168.4231,167.988,168.3934,66435.0
2024-05-07 14:50:00,170.26,170.42,169.8,169.9,34767.0,168.3637,168.5219,167.9088,168.0077,34767.0
2024-05-07 15:00:00,169.9,169.99,169.67,169.78,35048.0,168.0077,168.0967,167.7803,167.8891,35048.0
2024-05-07 15:10:00,169.75,170.06,169.58,169.92,44422.0,167.8594,168.166,167.6913,168.0275,44422.0
2024-05-07 15:20:00,169.95,170.0,169.73,169.76,56348.0,168.0572,168.1066,167.8396,167.8693,56348.0
2024-05-07 15:30:00,169.79,169.87,169.39,169.4,64791.0,167.899,167.9781,167.5034,167.5133,64791.0
2024-05-07 15:40:00,169.36,169.5,169.07,169.47,85950.0,167.4737,167.6122,167.187,167.5825,85950.0
2024-05-07 15:50:00,169.46,169.48,168.4,168.49,337671.0,167.5726,167.5924,166.5244,166.6134,337671.0
2024-05-08 09:30:00,167.08,167.5,161.0,162.77,516033.0,165.2191,165.6345,159.2069,160.9571,516033.0
2024-05-08 09:40:00,162.64,163.25,161.03,162.38,178380.0,160.8286,161.4318,159.2365,160.5715,178380.0
2024-05-08 09:50:00,162.22,163.27,161.53,162.84,110832.0,160.4133,161.4516,159.731,161.0264,110832.0
2024-05-08 10:00:00,162.86,163.32,162.3,162.95,127496.0,161.0461,161.501,160.4924,161.1351,127496.0
2024-05-08 10:10:00,162.96,164.02,162.92,163.4,152737.0,161.145,162.1932,161.1055,161.5801,152737.0
2024-05-08 10:20:00,163.47,164.13,163.47,163.97,78349.0,161.6493,162.302,161.6493,162.1438,78349.0
2024-05-08 10:30:00,163.96,164.5,163.87,163.99,63181.0,162.1339,162.6679,162.0449,162.1636,63181.0
2024-05-08 10:40:00,163.88,164.29,163.81,163.96,65618.0,162.0548,162.4602,161.9856,162.1339,65618.0
2024-05-08 10:50:00,163.96,164.24,163.82,164.13,155024.0,162.1339,162.4108,161.9954,162.302,155024.0
2024-05-08 11:00:00,164.14,164.36,163.94,164.05,86755.0,162.3119,162.5294,162.1141,162.2229,86755.0
2024-05-08 11:10:00,164.05,164.51,163.95,164.02,68264.0,162.2229,162.6778,162.124,162.1932,68264.0
2024-05-08 11:20:00,164.18,164.52,164.02,164.08,88009.0,162.3514,162.6877,162.1932,162.2526,88009.0
2024-05-08 11:30:00,164.08,164.78,163.91,164.58,54745.0,162.2526,162.9448,162.0844,162.747,54745.0
2024-05-08 11:40:00,164.84,165.13,164.76,164.94,25209.0,163.0041,163.2909,162.925,163.103,25209.0
2024-05-08 11:50:00,164.95,164.99,164.45,164.51,35447.0,163.1129,163.1524,162.6184,162.6778,35447.0
2024-05-08 12:00:00,164.47,164.63,164.16,164.28,25425.0,162.6382,162.7964,162.3317,162.4503,25425.0
2024-05-08 12:10:00,164.23,164.8,164.23,164.5,29976.0,162.4009,162.9645,162.4009,162.6679,29976.0
2024-05-08 12:20:00,164.56,164.71,164.34,164.54,54666.0,162.7272,162.8755,162.5097,162.7074,54666.0
2024-05-08 12:30:00,164.55,164.56,164.22,164.42,48406.0,162.7173,162.7272,162.391,162.5888,48406.0
2024-05-08 12:40:00,164.42,164.54,164.22,164.24,49054.0,162.5888,162.7074,162.391,162.4108,49054.0
2024-05-08 12:50:00,164.28,164.42,164.13,164.36,45179.0,162.4503,162.5888,162.302,162.5294,45179.0
2024-05-08 13:00:00,164.42,164.61,164.02,164.06,32982.0,162.5888,162.7767,162.1932,162.2328,32982.0
2024-05-08 13:10:00,164.05,164.15,163.29,163.58,142892.0,162.2229,162.3218,161.4714,161.7581,142892.0
2024-05-08 13:20:00,163.52,163.64,163.27,163.51,38792.0,161.6988,161.8175,161.4516,161.6889,38792.0
2024-05-08 13:30:00,163.42,163.54,163.29,163.44,36216.0,161.5999,161.7186,161.4714,161.6197,36216.0
2024-05-08 13:40:00,163.48,163.95,163.41,163.8,57780.0,161.6592,162.124,161.59,161.9757,57780.0
2024-05-08 13:50:00,163.75,164.02,163.68,163.76,38829.0,161.9262,162.1932,161.857,161.9361,38829.0
2024-05-08 14:00:00,163.76,164.81,163.71,164.78,56688.0,161.9361,162.9744,161.8867,162.9448,56688.0
2024-05-08 14:10:00,164.77,164.83,164.46,164.5,54407.0,162.9349,162.9942,162.6283,162.6679,54407.0
2024-05-08 14:20:00,164.51,164.61,164.24,164.5,75652.0,162.6778,162.7767,162.4108,162.6679,75652.0
2024-05-08 14:30:00,164.5,164.6,163.96,164.02,31613.0,162.6679,162.7668,162.1339,162.1932,31613.0
2024-05-08 14:40:00,163.96,164.21,163.94,163.94,55994.0,162.1339,162.3811,162.1141,162.1141,55994.0
2024-05-08 14:50:00,163.98,164.21,163.9,164.09,33356.0,162.1537,162.3811,162.0746,162.2624,33356.0
2024-05-08 15:00:00,164.04,164.44,163.97,164.25,41774.0,162.213,162.6085,162.1438,162.4207,41774.0
2024-05-08 15:10:00,164.25,164.61,164.19,164.61,84303.0,162.4207,162.7767,162.3613,162.7767,84303.0
2024-05-08 15:20:00,164.62,165.14,164.41,164.86,45793.0,162.7865,163.3007,162.5789,163.0239,45793.0
2024-05-08 15:30:00,164.86,165.17,164.84,165.14,50382.0,163.0239,163.3304,163.0041,163.3007,50382.0
2024-05-08 15:40:00,165.11,165.23,164.89,165.05,76311.0,163.2711,163.3897,163.0535,163.2118,76311.0
2024-05-08 15:50:00,165.05,165.32,164.81,165.01,269426.0,163.2118,163.4787,162.9744,163.1722,269426.0
2024-05-09 09:30:00,165.8,166.36,164.92,165.74,82630.0,163.9534,164.5072,163.0832,163.8941,82630.0
2024-05-09 09:40:00,165.56,166.2,165.05,166.06,24708.0,163.7161,164.3489,163.2118,164.2105,24708.0
2024-05-09 09:50:00,166.1,166.21,165.57,166.21,28488.0,164.2501,164.3588,163.726,164.3588,28488.0
2024-05-09 10:00:00,166.17,166.57,166.04,166.47,63077.0,164.3193,164.7148,164.1907,164.6159,63077.0
2024-05-09 10:10:00,166.44,166.79,166.16,166.78,74812.0,164.5863,164.9324,164.3094,164.9225,74812.0
2024-05-09 10:20:00,166.72,167.24,166.55,166.64,30986.0,164.8632,165.3774,164.695,164.784,30986.0
2024-05-09 10:30:00,166.66,166.97,166.37,166.92,33108.0,164.8038,165.1104,164.517,165.0609,33108.0
2024-05-09 10:40:00,166.87,166.87,166.44,166.78,31431.0,165.0115,165.0115,164.5863,164.9225,31431.0
2024-05-09 10:50:00,166.72,166.79,166.35,166.44,70242.0,164.8632,164.9324,164.4973,164.5863,70242.0
2024-05-09 11:00:00,166.45,166.61,166.23,166.27,73957.0,164.5962,164.7544,164.3786,164.4182,73957.0
2024-05-09 11:10:00,166.26,166.9,166.11,166.78,38402.0,164.4083,165.0411,164.2599,164.9225,38402.0
2024-05-09 11:20:00,166.73,166.73,166.4,166.42,26879.0,164.873,164.873,164.5467,164.5665,26879.0
2024-05-09 11:30:00,166.42,166.42,166.18,166.23,40473.0,164.5665,164.5665,164.3292,164.3786,40473.0
2024-05-09 11:40:00,166.26,166.3,166.0,166.02,39038.0,164.4083,164.4478,164.1512,164.1709,39038.0
2024-05-09 11:50:00,166.05,166.07,165.82,165.92,13342.0,164.2006,164.2204,163.9732,164.0721,13342.0
2024-05-09 12:00:00,165.9,166.11,165.87,166.03,24543.0,164.0523,164.2599,164.0226,164.1808,24543.0
2024-05-09 12:10:00,166.01,166.18,165.94,166.02,39608.0,164.1611,164.3292,164.0918,164.1709,39608.0
2024-05-09 12:20:00,166.01,166.07,165.87,165.92,10125.0,164.1611,164.2204,164.0226,164.0721,10125.0
2024-05-09 12:30:00,165.89,165.99,165.72,165.89,54549.0,164.0424,164.1413,163.8743,164.0424,54549.0
2024-05-09 12:40:00,165.92,166.38,165.8,166.38,28020.0,164.0721,164.5269,163.9534,164.5269,28020.0
2024-05-09 12:50:00,166.48,166.77,166.47,166.77,13786.0,164.6258,164.9126,164.6159,164.9126,13786.0
2024-05-09 13:00:00,166.78,167.27,166.71,167.14,11995.0,164.9225,165.407,164.8533,165.2785,11995.0
2024-05-09 13:10:00,167.13,167.37,166.89,166.96,14322.0,165.2686,165.5059,165.0313,165.1005,14322.0
2024-05-09 13:20:00,166.9,167.44,166.85,167.42,7558.0,165.0411,165.5751,164.9917,165.5554,7558.0
2024-05-09 13:30:00,167.45,167.48,167.17,167.29,16014.0,165.585,165.6147,165.3081,165.4268,16014.0
2024-05-09 13:40:00,167.32,167.67,167.32,167.56,9850.0,165.4565,165.8026,165.4565,165.6938,9850.0
2024-05-09 13:50:00,167.6,167.86,167.51,167.74,15669.0,165.7333,165.9905,165.6444,165.8718,15669.0
2024-05-09 14:00:00,167.69,167.75,167.54,167.56,28032.0,165.8223,165.8817,165.674,165.6938,28032.0
2024-05-09 14:10:00,167.53,167.94,167.53,167.9,12286.0,165.6641,166.0696,165.6641,166.03,12286.0
2024-05-09 14:20:00,167.89,167.97,167.74,167.84,15731.0,166.0201,166.0992,165.8718,165.9707,15731.0
2024-05-09 14:30:00,167.9,168.28,167.84,168.27,18929.0,166.03,166.4058,165.9707,166.3959,18929.0
2024-05-09 14:40:00,168.24,168.3,167.97,168.0,18388.0,166.3662,166.4256,166.0992,166.1289,18388.0
2024-05-09 14:50:00,168.0,168.21,167.97,168.14,11275.0,166.1289,166.3366,166.0992,166.2673,11275.0
2024-05-09 15:00:00,168.15,168.18,167.83,167.83,17500.0,166.2772,166.3069,165.9608,165.9608,17500.0
2024-05-09 15:10:00,167.87,168.05,167.83,167.99,16069.0,166.0003,166.1783,165.9608,166.119,16069.0
2024-05-09 15:20:00,167.99,168.21,167.89,168.2,21010.0,166.119,166.3366,166.0201,166.3267,21010.0
2024-05-09 15:30:00,168.22,168.27,168.03,168.22,22372.0,166.3464,166.3959,166.1586,166.3464,22372.0
2024-05-09 15:40:00,168.18,168.39,168.05,168.07,34595.0,166.3069,166.5146,166.1783,166.1981,34595.0
2024-05-09 15:50:00,168.08,168.3,168.0,168.18,110359.0,166.208,166.4256,166.1289,166.3069,110359.0
2024-05-10 09:30:00,168.71,169.15,168.29,168.7,37452.0,166.831,167.2661,166.4157,166.8211,37452.0
2024-05-10 09:40:00,168.72,169.39,168.3,169.39,20030.0,166.8409,167.5034,166.4256,167.5034,20030.0
2024-05-10 09:50:00,169.41,169.71,169.26,169.54,18641.0,167.5232,167.8198,167.3749,167.6517,18641.0
2024-05-10 10:00:00,169.4,169.4,168.7,169.3,46661.0,167.5133,167.5133,166.8211,167.4144,46661.0
2024-05-10 10:10:00,169.34,169.38,168.88,168.91,33367.0,167.454,167.4935,166.9991,167.0288,33367.0
2024-05-10 10:20:00,168.9,169.17,168.61,169.13,44619.0,167.0189,167.2859,166.7321,167.2463,44619.0
2024-05-10 10:30:00,169.13,169.53,168.81,169.48,63216.0,167.2463,167.6419,166.9299,167.5924,63216.0
2024-05-10 10:40:00,169.48,169.69,169.29,169.69,36080.0,167.5924,167.8001,167.4045,167.8001,36080.0
2024-05-10 10:50:00,169.69,169.72,169.19,169.36,35643.0,167.8001,167.8297,167.3056,167.4737,35643.0
2024-05-10 11:00:00,169.37,169.47,169.09,169.09,48245.0,167.4836,167.5825,167.2068,167.2068,48245.0
2024-05-10 11:10:00,169.12,169.46,169.06,169.25,19355.0,167.2364,167.5726,167.1771,167.365,19355.0
2024-05-10 11:20:00,169.3,169.54,169.07,169.47,23549.0,167.4144,167.6517,167.187,167.5825,23549.0
2024-05-10 11:30:00,169.54,169.7,169.32,169.44,84799.0,167.6517,167.81,167.4342,167.5529,84799.0
2024-05-10 11:40:00,169.43,169.83,169.43,169.75,15768.0,167.543,167.9385,167.543,167.8594,15768.0
2024-05-10 11:50:00,169.76,169.96,169.76,169.9,25473.0,167.8693,168.0671,167.8693,168.0077,25473.0
2024-05-10 12:00:00,169.86,169.92,169.62,169.69,11155.0,167.9682,168.0275,167.7309,167.8001,11155.0
2024-05-10 12:10:00,169.68,169.72,169.2,169.2,19658.0,167.7902,167.8297,167.3155,167.3155,19658.0
2024-05-10 12:20:00,169.17,169.47,169.09,169.4,44713.0,167.2859,167.5825,167.2068,167.5133,44713.0
2024-05-10 12:30:00,169.4,169.77,169.39,169.76,9779.0,167.5133,167.8792,167.5034,167.8693,9779.0
2024-05-10 12:40:00,169.77,169.99,169.74,169.96,19535.0,167.8792,168.0967,167.8495,168.0671,19535.0
2024-05-10 12:50:00,169.92,169.97,169.68,169.93,11318.0,168.0275,168.077,167.7902,168.0374,11318.0
2024-05-10 13:00:00,169.86,169.98,169.75,169.79,11932.0,167.9682,168.0868,167.8594,167.899,11932.0
2024-05-10 13:10:00,169.82,169.83,169.68,169.69,5874.0,167.9286,167.9385,167.7902,167.8001,5874.0
2024-05-10 13:20:00,169.72,169.76,169.47,169.51,10731.0,167.8297,167.8693,167.5825,167.6221,10731.0
2024-05-10 13:30:00,169.48,169.5,169.13,169.15,22824.0,167.5924,167.6122,167.2463,167.2661,22824.0
2024-05-10 13:40:00,169.2,169.26,169.05,169.05,10007.0,167.3155,167.3749,167.1672,167.1672,10007.0
2024-05-10 13:50:00,169.01,169.4,169.01,169.29,12732.0,167.1276,167.5133,167.1276,167.4045,12732.0
2024-05-10 14:00:00,169.32,169.33,168.97,169.1,10863.0,167.4342,167.4441,167.0881,167.2166,10863.0
2024-05-10 14:10:00,169.11,169.27,169.06,169.27,11608.0,167.2265,167.3847,167.1771,167.3847,11608.0
2024-05-10 14:20:00,169.28,169.35,169.12,169.22,17749.0,167.3946,167.4639,167.2364,167.3353,17749.0
2024-05-10 14:30:00,169.26,169.26,168.95,169.12,12199.0,167.3749,167.3749,167.0683,167.2364,12199.0
2024-05-10 14:40:00,169.15,169.32,169.1,169.28,10376.0,167.2661,167.4342,167.2166,167.3946,10376.0
2024-05-10 14:50:00,169.34,169.41,169.07,169.27,13660.0,167.454,167.5232,167.187,167.3847,13660.0
2024-05-10 15:00:00,169.26,169.3,169.11,169.12,15592.0,167.3749,167.4144,167.2265,167.2364,15592.0
2024-05-10 15:10:00,169.07,169.16,168.97,169.12,21880.0,167.187,167.276,167.0881,167.2364,21880.0
2024-05-10 15:20:00,169.1,169.29,169.06,169.17,43833.0,167.2166,167.4045,167.1771,167.2859,43833.0
2024-05-10 15:30:00,169.2,169.25,169.0,169.07,57361.0,167.3155,167.365,167.1178,167.187,57361.0
2024-05-10 15:40:00,169.1,169.3,168.8,169.24,59618.0,167.2166,167.4144,166.92,167.3551,59618.0
2024-05-10 15:50:00,169.24,169.45,169.0,169.02,203924.0,167.3551,167.5627,167.1178,167.1375,203924.0
2024-05-13 09:30:00,169.43,170.39,169.43,170.01,32436.0,167.543,168.4923,167.543,168.1165,32436.0
2024-05-13 09:40:00,169.69,170.46,169.55,170.26,28760.0,167.8001,168.5615,167.6616,168.3637,28760.0
2024-05-13 09:50:00,170.24,170.89,170.2,170.68,43226.0,168.3439,168.9867,168.3044,168.779,43226.0
2024-05-13 10:00:00,170.69,171.32,170.68,171.03,28970.0,168.7889,169.4119,168.779,169.1251,28970.0
2024-05-13 10:10:00,171.06,171.18,170.83,171.1,14205.0,169.1548,169.2735,168.9274,169.1944,14205.0
2024-05-13 10:20:00,171.1,171.53,171.0,171.29,14467.0,169.1944,169.6196,169.0955,169.3823,14467.0
2024-05-13 10:30:00,171.3,171.32,171.03,171.31,11806.0,169.3921,169.4119,169.1251,169.402,11806.0
2024-05-13 10:40:00,171.37,171.56,170.86,171.11,12676.0,169.4614,169.6492,168.957,169.2043,12676.0
2024-05-13 10:50:00,171.06,171.15,170.8,170.87,11921.0,169.1548,169.2438,168.8977,168.9669,11921.0
2024-05-13 11:00:00,170.86,170.87,170.58,170.66,15031.0,168.957,168.9669,168.6802,168.7593,15031.0
2024-05-13 11:10:00,170.69,170.73,170.39,170.39,12574.0,168.7889,168.8285,168.4923,168.4923,12574.0
2024-05-13 11:20:00,170.38,170.47,170.22,170.31,6292.0,168.4824,168.5714,168.3242,168.4132,6292.0
2024-05-13 11:30:00,170.16,170.16,169.91,169.91,13817.0,168.2648,168.2648,168.0176,168.0176,13817.0
2024-05-13 11:40:00,169.87,169.92,169.57,169.64,23138.0,167.9781,168.0275,167.6814,167.7506,23138.0
2024-05-13 11:50:00,169.63,169.82,169.37,169.48,11375.0,167.7407,167.9286,167.4836,167.5924,11375.0
2024-05-13 12:00:00,169.46,169.48,169.06,169.32,25555.0,167.5726,167.5924,167.1771,167.4342,25555.0
2024-05-13 12:10:00,169.31,169.55,169.08,169.25,9184.0,167.4243,167.6616,167.1969,167.365,9184.0
2024-05-13 12:20:00,169.28,169.35,169.2,169.23,9729.0,167.3946,167.4639,167.3155,167.3452,9729.0
2024-05-13 12:30:00,169.25,169.29,169.12,169.25,20438.0,167.365,167.4045,167.2364,167.365,20438.0
2024-05-13 12:40:00,169.2,169.23,168.91,169.0,12571.0,167.3155,167.3452,167.0288,167.1178,12571.0
2024-05-13 12:50:00,169.04,169.13,168.72,168.72,25971.0,167.1573,167.2463,166.8409,166.8409,25971.0
2024-05-13 13:00:00,168.71,169.0,168.59,168.71,23700.0,166.831,167.1178,166.7123,166.831,23700.0
2024-05-13 13:10:00,168.79,168.84,168.6,168.67,44407.0,166.9101,166.9595,166.7222,166.7914,44407.0
2024-05-13 13:20:00,168.61,168.7,168.49,168.55,11848.0,166.7321,166.8211,166.6134,166.6728,11848.0
2024-05-13 13:30:00,168.53,168.56,168.33,168.44,19389.0,166.653,166.6827,166.4552,166.564,19389.0
2024-05-13 13:40:00,168.43,168.56,168.36,168.47,17178.0,166.5541,166.6827,166.4849,166.5937,17178.0
2024-05-13 13:50:00,168.5,168.53,168.37,168.42,22839.0,166.6233,166.653,166.4948,166.5442,22839.0
2024-05-13 14:00:00,168.39,168.56,168.25,168.5,12629.0,166.5146,166.6827,166.3761,166.6233,12629.0
2024-05-13 14:10:00,168.52,168.54,168.3,168.35,21402.0,166.6431,166.6629,166.4256,166.475,21402.0
2024-05-13 14:20:00,168.4,168.42,168.28,168.42,9097.0,166.5244,166.5442,166.4058,166.5442,9097.0
2024-05-13 14:30:00,168.4,168.67,168.39,168.48,21257.0,166.5244,166.7914,166.5146,166.6035,21257.0
2024-05-13 14:40:00,168.48,168.52,168.34,168.35,18633.0,166.6035,166.6431,166.4651,166.475,18633.0
2024-05-13 14:50:00,168.4,168.58,168.27,168.47,63523.0,166.5244,166.7024,166.3959,166.5937,63523.0
2024-05-13 15:00:00,168.5,168.68,168.4,168.58,26127.0,166.6233,166.8013,166.5244,166.7024,26127.0
2024-05-13 15:10:00,168.56,168.58,168.44,168.46,33550.0,166.6827,166.7024,166.564,166.5838,33550.0
2024-05-13 15:20:00,168.45,168.46,168.22,168.34,18434.0,166.5739,166.5838,166.3464,166.4651,18434.0
2024-05-13 15:30:00,168.37,168.49,168.29,168.35,38767.0,166.4948,166.6134,166.4157,166.475,38767.0
2024-05-13 15:40:00,168.37,168.38,168.18,168.24,49617.0,166.4948,166.5047,166.3069,166.3662,49617.0
2024-05-13 15:50:00,168.26,168.27,167.8,167.97,200343.0,166.386,166.3959,165.9311,166.0992,200343.0
2024-05-14 09:30:00,169.81,170.2,169.08,169.76,60862.0,167.9187,168.3044,167.1969,167.8693,60862.0
2024-05-14 09:40:00,169.63,170.14,169.27,169.78,102965.0,167.7407,168.2451,167.3847,167.8891,102965.0
2024-05-14 09:50:00,169.8,169.94,169.49,169.6,30976.0,167.9088,168.0473,167.6023,167.7111,30976.0
2024-05-14 10:00:00,169.56,169.91,169.55,169.81,27171.0,167.6715,168.0176,167.6616,167.9187,27171.0
2024-05-14 10:10:00,169.86,169.87,169.49,169.57,19817.0,167.9682,167.9781,167.6023,167.6814,19817.0
2024-05-14 10:20:00,169.63,169.87,169.59,169.74,17205.0,167.7407,167.9781,167.7012,167.8495,17205.0
2024-05-14 10:30:00,169.74,169.83,169.49,169.62,11451.0,167.8495,167.9385,167.6023,167.7309,11451.0
2024-05-14 10:40:00,169.62,169.87,169.22,169.87,31666.0,167.7309,167.9781,167.3353,167.9781,31666.0
2024-05-14 10:50:00,169.87,169.94,169.72,169.86,41320.0,167.9781,168.0473,167.8297,167.9682,41320.0
2024-05-14 11:00:00,169.88,169.94,169.77,169.9,29561.0,167.988,168.0473,167.8792,168.0077,29561.0
2024-05-14 11:10:00,169.92,169.94,169.7,169.74,32937.0,168.0275,168.0473,167.81,167.8495,32937.0
2024-05-14 11:20:00,169.69,169.77,169.57,169.75,13000.0,167.8001,167.8792,167.6814,167.8594,13000.0
2024-05-14 11:30:00,169.7,169.7,169.33,169.4,12848.0,167.81,167.81,167.4441,167.5133,12848.0
2024-05-14 11:40:00,169.42,169.5,169.05,169.08,14454.0,167.5331,167.6122,167.1672,167.1969,14454.0
2024-05-14 11:50:00,169.12,169.2,168.94,169.1,19633.0,167.2364,167.3155,167.0584,167.2166,19633.0
2024-05-14 12:00:00,169.04,169.13,168.85,169.03,19341.0,167.1573,167.2463,166.9694,167.1474,19341.0
2024-05-14 12:10:00,169.03,169.04,168.82,168.84,15260.0,167.1474,167.1573,166.9398,166.9595,15260.0
2024-05-14 12:20:00,168.87,168.92,168.67,168.7,9020.0,166.9892,167.0386,166.7914,166.8211,9020.0
2024-05-14 12:30:00,168.7,168.85,168.64,168.82,14060.0,166.8211,166.9694,166.7618,166.9398,14060.0
2024-05-14 12:40:00,168.86,169.0,168.86,168.95,9442.0,166.9793,167.1178,166.9793,167.0683,9442.0
2024-05-14 12:50:00,168.95,169.06,168.93,169.01,25995.0,167.0683,167.1771,167.0485,167.1276,25995.0
2024-05-14 13:00:00,169.02,169.02,168.75,168.76,21033.0,167.1375,167.1375,166.8705,166.8804,21033.0
2024-05-14 13:10:00,168.75,168.8,168.63,168.8,9843.0,166.8705,166.92,166.7519,166.92,9843.0
2024-05-14 13:20:00,168.81,169.04,168.78,169.0,8753.0,166.9299,167.1573,166.9002,167.1178,8753.0
2024-05-14 13:30:00,169.02,169.03,168.89,168.93,17978.0,167.1375,167.1474,167.009,167.0485,17978.0
2024-05-14 13:40:00,168.97,169.03,168.92,168.95,17605.0,167.0881,167.1474,167.0386,167.0683,17605.0
2024-05-14 13:50:00,168.93,168.93,168.76,168.9,8886.0,167.0485,167.0485,166.8804,167.0189,8886.0
2024-05-14 14:00:00,168.88,169.0,168.81,168.82,23912.0,166.9991,167.1178,166.9299,166.9398,23912.0
2024-05-14 14:10:00,168.82,169.02,168.78,168.85,12676.0,166.9398,167.1375,166.9002,166.9694,12676.0
2024-05-14 14:20:00,168.88,169.06,168.85,168.94,16502.0,166.9991,167.1771,166.9694,167.0584,16502.0
2024-05-14 14:30:00,168.96,169.11,168.85,169.01,23562.0,167.0782,167.2265,166.9694,167.1276,23562.0
2024-05-14 14:40:00,169.01,169.18,168.85,168.91,12414.0,167.1276,167.2958,166.9694,167.0288,12414.0
2024-05-14 14:50:00,168.89,169.1,168.85,169.0,14630.0,167.009,167.2166,166.9694,167.1178,14630.0
2024-05-14 15:00:00,168.99,169.14,168.93,168.96,14690.0,167.1079,167.2562,167.0485,167.0782,14690.0
2024-05-14 15:10:00,169.0,169.02,168.87,169.01,20659.0,167.1178,167.1375,166.9892,167.1276,20659.0
2024-05-14 15:20:00,168.98,169.02,168.81,168.89,24010.0,167.098,167.1375,166.9299,167.009,24010.0
2024-05-14 15:30:00,168.87,169.04,168.86,169.03,30842.0,166.9892,167.1573,166.9793,167.1474,30842.0
2024-05-14 15:40:00,169.04,169.24,168.96,169.02,73585.0,167.1573,167.3551,167.0782,167.1375,73585.0
2024-05-14 15:50:00,169.03,169.17,168.77,168.87,173146.0,167.1474,167.2859,166.8903,166.9892,173146.0
2024-05-15 09:30:00,170.85,173.44,170.63,173.25,74738.0,168.9472,171.5083,168.7296,171.3204,74738.0
2024-05-15 09:40:00,173.37,174.24,173.25,173.7,88082.0,171.4391,172.2994,171.3204,171.7654,88082.0
2024-05-15 09:50:00,173.75,173.92,173.19,173.33,46684.0,171.8149,171.983,171.2611,171.3995,46684.0
2024-05-15 10:00:00,173.29,173.75,173.24,173.56,52197.0,171.36,171.8149,171.3105,171.627,52197.0
2024-05-15 10:10:00,173.53,173.6,172.66,172.79,30723.0,171.5973,171.6665,170.737,170.8655,30723.0
2024-05-15 10:20:00,172.86,173.18,172.7,173.03,54702.0,170.9348,171.2512,170.7765,171.1029,54702.0
2024-05-15 10:30:00,173.01,173.86,172.96,173.86,31361.0,171.0831,171.9236,171.0337,171.9236,31361.0
2024-05-15 10:40:00,173.88,174.31,173.69,174.28,51154.0,171.9434,172.3686,171.7555,172.339,51154.0
2024-05-15 10:50:00,174.29,174.35,173.82,173.9,21308.0,172.3488,172.4082,171.8841,171.9632,21308.0
2024-05-15 11:00:00,173.88,174.17,173.78,174.15,19777.0,171.9434,172.2302,171.8445,172.2104,19777.0
2024-05-15 11:10:00,174.14,174.87,174.14,174.86,29405.0,172.2005,172.9224,172.2005,172.9125,29405.0
2024-05-15 11:20:00,174.88,174.99,174.69,174.82,132718.0,172.9323,173.041,172.7444,172.8729,132718.0
2024-05-15 11:30:00,174.77,174.91,174.6,174.72,25879.0,172.8235,172.9619,172.6554,172.7741,25879.0
2024-05-15 11:40:00,174.73,174.79,174.41,174.48,20358.0,172.7839,172.8433,172.4675,172.5367,20358.0
2024-05-15 11:50:00,174.47,174.6,174.47,174.56,19253.0,172.5268,172.6554,172.5268,172.6158,19253.0
2024-05-15 12:00:00,174.53,174.6,174.18,174.47,33573.0,172.5862,172.6554,172.2401,172.5268,33573.0
2024-05-15 12:10:00,174.48,174.48,174.27,174.27,20049.0,172.5367,172.5367,172.3291,172.3291,20049.0
2024-05-15 12:20:00,174.3,174.33,173.94,173.98,17113.0,172.3587,172.3884,172.0027,172.0423,17113.0
2024-05-15 12:30:00,174.01,174.23,173.8,174.2,14413.0,172.072,172.2895,171.8643,172.2598,14413.0
2024-05-15 12:40:00,174.2,174.29,174.16,174.28,9729.0,172.2598,172.3488,172.2203,172.339,9729.0
2024-05-15 12:50:00,174.29,174.8,174.29,174.52,23012.0,172.3488,172.8532,172.3488,172.5763,23012.0
2024-05-15 13:00:00,174.55,174.64,174.2,174.2,8722.0,172.6059,172.6949,172.2598,172.2598,8722.0
2024-05-15 13:10:00,174.21,174.21,173.86,174.02,10203.0,172.2697,172.2697,171.9236,172.0818,10203.0
2024-05-15 13:20:00,173.98,174.05,173.83,174.0,18621.0,172.0423,172.1115,171.894,172.0621,18621.0
2024-05-15 13:30:00,173.96,174.08,173.82,173.84,35186.0,172.0225,172.1412,171.8841,171.9039,35186.0
2024-05-15 13:40:00,173.75,173.75,173.53,173.66,23152.0,171.8149,171.8149,171.5973,171.7259,23152.0
2024-05-15 13:50:00,173.71,173.92,173.7,173.85,19325.0,171.7753,171.983,171.7654,171.9137,19325.0
2024-05-15 14:00:00,173.85,173.87,173.63,173.71,13697.0,171.9137,171.9335,171.6962,171.7753,13697.0
2024-05-15 14:10:00,173.73,173.73,173.43,173.56,15192.0,171.7951,171.7951,171.4984,171.627,15192.0
2024-05-15 14:20:00,173.54,173.63,173.4,173.5,14919.0,171.6072,171.6962,171.4688,171.5676,14919.0
2024-05-15 14:30:00,173.49,173.57,173.35,173.38,18601.0,171.5577,171.6369,171.4193,171.449,18601.0
2024-05-15 14:40:00,173.38,173.41,173.2,173.25,21511.0,171.449,171.4786,171.271,171.3204,21511.0
2024-05-15 14:50:00,173.24,173.31,173.04,173.16,23812.0,171.3105,171.3798,171.1128,171.2314,23812.0
2024-05-15 15:00:00,173.16,173.26,172.94,173.23,25320.0,171.2314,171.3303,171.0139,171.3006,25320.0
2024-05-15 15:10:00,173.22,173.24,172.98,172.98,16005.0,171.2908,171.3105,171.0534,171.0534,16005.0
2024-05-15 15:20:00,172.99,173.05,172.87,172.97,18345.0,171.0633,171.1226,170.9447,171.0435,18345.0
2024-05-15 15:30:00,172.98,173.0,172.71,172.84,34240.0,171.0534,171.0732,170.7864,170.915,34240.0
2024-05-15 15:40:00,172.84,172.95,172.73,172.95,50201.0,170.915,171.0238,170.8062,171.0238,50201.0
2024-05-15 15:50:00,172.92,173.37,172.87,173.29,138627.0,170.9941,171.4391,170.9447,171.36,138627.0
2024-05-16 09:30:00,172.78,174.04,172.56,173.55,43430.0,170.8557,172.1016,170.6381,171.6171,43430.0
2024-05-16 09:40:00,173.39,173.79,173.29,173.7,22683.0,171.4589,171.8544,171.36,171.7654,22683.0
2024-05-16 09:50:00,173.6,174.13,173.39,173.9,32037.0,171.6665,172.1906,171.4589,171.9632,32037.0
2024-05-16 10:00:00,173.97,174.31,173.88,173.91,20694.0,172.0324,172.3686,171.9434,171.9731,20694.0
2024-05-16 10:10:00,173.96,174.09,173.82,174.09,11923.0,172.0225,172.1511,171.8841,172.1511,11923.0
2024-05-16 10:20:00,174.14,174.38,173.96,174.24,25257.0,172.2005,172.4378,172.0225,172.2994,25257.0
2024-05-16 10:30:00,174.28,174.34,174.07,174.11,49143.0,172.339,172.3983,172.1313,172.1708,49143.0
2024-05-16 10:40:00,174.09,174.27,174.0,174.14,29254.0,172.1511,172.3291,172.0621,172.2005,29254.0
2024-05-16 10:50:00,174.13,174.3,174.02,174.19,16010.0,172.1906,172.3587,172.0818,172.25,16010.0
2024-05-16 11:00:00,174.24,174.29,173.95,174.03,16315.0,172.2994,172.3488,172.0126,172.0917,16315.0
2024-05-16 11:10:00,174.0,174.03,173.8,173.85,15340.0,172.0621,172.0917,171.8643,171.9137,15340.0
2024-05-16 11:20:00,173.86,174.2,173.8,174.16,21120.0,171.9236,172.2598,171.8643,172.2203,21120.0
2024-05-16 11:30:00,174.11,174.39,174.03,174.14,17366.0,172.1708,172.4477,172.0917,172.2005,17366.0
2024-05-16 11:40:00,174.15,174.46,174.11,174.33,37173.0,172.2104,172.5169,172.1708,172.3884,37173.0
2024-05-16 11:50:00,174.38,174.52,174.31,174.51,30593.0,172.4378,172.5763,172.3686,172.5664,30593.0
2024-05-16 12:00:00,174.51,174.84,174.17,174.21,45922.0,172.5664,172.8927,172.2302,172.2697,45922.0
2024-05-16 12:10:00,174.2,174.2,173.74,173.96,26441.0,172.2598,172.2598,171.805,172.0225,26441.0
2024-05-16 12:20:00,173.91,173.92,173.75,173.78,14743.0,171.9731,171.983,171.8149,171.8445,14743.0
2024-05-16 12:30:00,173.8,173.86,173.73,173.81,8100.0,171.8643,171.9236,171.7951,171.8742,8100.0
2024-05-16 12:40:00,173.81,173.98,173.7,173.91,6010.0,171.8742,172.0423,171.7654,171.9731,6010.0
2024-05-16 12:50:00,173.97,174.08,173.92,173.97,6232.0,172.0324,172.1412,171.983,172.0324,6232.0
2024-05-16 13:00:00,173.96,174.03,173.8,173.8,5843.0,172.0225,172.0917,171.8643,171.8643,5843.0
2024-05-16 13:10:00,173.78,173.93,173.73,173.81,13003.0,171.8445,171.9928,171.7951,171.8742,13003.0
2024-05-16 13:20:00,173.79,173.85,173.53,173.72,12107.0,171.8544,171.9137,171.5973,171.7852,12107.0
2024-05-16 13:30:00,173.74,173.83,173.68,173.71,8923.0,171.805,171.894,171.7456,171.7753,8923.0
2024-05-16 13:40:00,173.77,173.81,173.68,173.75,6313.0,171.8346,171.8742,171.7456,171.8149,6313.0
2024-05-16 13:50:00,173.76,173.88,173.74,173.84,8468.0,171.8247,171.9434,171.805,171.9039,8468.0
2024-05-16 14:00:00,173.85,173.85,173.6,173.67,11451.0,171.9137,171.9137,171.6665,171.7357,11451.0
2024-05-16 14:10:00,173.68,173.7,173.44,173.44,20174.0,171.7456,171.7654,171.5083,171.5083,20174.0
2024-05-16 14:20:00,173.48,173.72,173.45,173.71,14079.0,171.5479,171.7852,171.5182,171.7753,14079.0
2024-05-16 14:30:00,173.74,173.9,173.74,173.83,7829.0,171.805,171.9632,171.805,171.894,7829.0
2024-05-16 14:40:00,173.8,173.99,173.8,173.89,8384.0,171.8643,172.0522,171.8643,171.9533,8384.0
2024-05-16 14:50:00,173.89,173.97,173.77,173.77,7239.0,171.9533,172.0324,171.8346,171.8346,7239.0
2024-05-16 15:00:00,173.75,174.04,173.64,173.95,17574.0,171.8149,172.1016,171.7061,172.0126,17574.0
2024-05-16 15:10:00,173.99,174.04,173.94,173.96,8980.0,172.0522,172.1016,172.0027,172.0225,8980.0
2024-05-16 15:20:00,173.96,173.97,173.79,173.87,11725.0,172.0225,172.0324,171.8544,171.9335,11725.0
2024-05-16 15:30:00,173.92,173.94,173.66,173.72,14378.0,171.983,172.0027,171.7259,171.7852,14378.0
2024-05-16 15:40:00,173.76,174.11,173.7,173.95,17495.0,171.8247,172.1708,171.7654,172.0126,17495.0
2024-05-16 15:50:00,173.94,174.21,173.71,173.78,82406.0,172.0027,172.2697,171.7753,171.8445,82406.0
2024-05-17 09:30:00,174.05,174.2,172.9,173.0,105186.0,172.1115,172.2598,170.9743,171.0732,105186.0
2024-05-17 09:40:00,172.99,173.5,172.58,173.39,55256.0,171.0633,171.5676,170.6579,171.4589,55256.0
2024-05-17 09:50:00,173.48,173.57,173.21,173.31,33002.0,171.5479,171.6369,171.2809,171.3798,33002.0
2024-05-17 10:00:00,173.36,173.5,173.23,173.5,45754.0,171.4292,171.5676,171.3006,171.5676,45754.0
2024-05-17 10:10:00,173.53,173.76,173.45,173.72,18776.0,171.5973,171.8247,171.5182,171.7852,18776.0
2024-05-17 10:20:00,173.76,173.9,173.54,173.54,59942.0,171.8247,171.9632,171.6072,171.6072,59942.0
2024-05-17 10:30:00,173.56,173.79,173.51,173.79,54952.0,171.627,171.8544,171.5775,171.8544,54952.0
2024-05-17 10:40:00,173.77,173.81,173.6,173.64,40176.0,171.8346,171.8742,171.6665,171.7061,40176.0
2024-05-17 10:50:00,173.68,174.22,173.68,174.11,52786.0,171.7456,172.2796,171.7456,172.1708,52786.0
2024-05-17 11:00:00,174.12,174.3,174.04,174.18,23378.0,172.1807,172.3587,172.1016,172.2401,23378.0
2024-05-17 11:10:00,174.17,174.3,173.83,173.85,26064.0,172.2302,172.3587,171.894,171.9137,26064.0
2024-05-17 11:20:00,173.82,173.9,173.62,173.72,33051.0,171.8841,171.9632,171.6863,171.7852,33051.0
2024-05-17 11:30:00,173.68,173.86,173.56,173.84,8887.0,171.7456,171.9236,171.627,171.9039,8887.0
2024-05-17 11:40:00,173.82,173.99,173.76,173.85,24969.0,171.8841,172.0522,171.8247,171.9137,24969.0
2024-05-17 11:50:00,173.88,174.07,173.88,174.0,13815.0,171.9434,172.1313,171.9434,172.0621,13815.0
2024-05-17 12:00:00,174.0,174.09,173.8,173.8,6599.0,172.0621,172.1511,171.8643,171.8643,6599.0
2024-05-17 12:10:00,173.75,173.75,173.38,173.39,12439.0,171.8149,171.8149,171.449,171.4589,12439.0
2024-05-17 12:20:00,173.38,173.42,173.17,173.27,14260.0,171.449,171.4885,171.2413,171.3402,14260.0
2024-05-17 12:30:00,173.23,173.76,173.23,173.73,11689.0,171.3006,171.8247,171.3006,171.7951,11689.0
2024-05-17 12:40:00,173.72,173.74,173.54,173.69,12537.0,171.7852,171.805,171.6072,171.7555,12537.0
2024-05-17 12:50:00,173.71,173.91,173.69,173.9,7945.0,171.7753,171.9731,171.7555,171.9632,7945.0
2024-05-17 13:00:00,173.92,174.07,173.85,174.06,7329.0,171.983,172.1313,171.9137,172.1214,7329.0
2024-05-17 13:10:00,174.06,174.12,173.98,174.04,18232.0,172.1214,172.1807,172.0423,172.1016,18232.0
2024-05-17 13:20:00,174.01,174.25,173.99,174.22,10016.0,172.072,172.3093,172.0522,172.2796,10016.0
2024-05-17 13:30:00,174.26,174.42,174.15,174.39,14112.0,172.3192,172.4774,172.2104,172.4477,14112.0
2024-05-17 13:40:00,174.42,174.57,174.4,174.5,12948.0,172.4774,172.6257,172.4576,172.5565,12948.0
2024-05-17 13:50:00,174.52,174.66,174.31,174.41,17481.0,172.5763,172.7147,172.3686,172.4675,17481.0
2024-05-17 14:00:00,174.39,174.59,174.31,174.53,14660.0,172.4477,172.6455,172.3686,172.5862,14660.0
2024-05-17 14:10:00,174.55,174.55,174.28,174.37,22263.0,172.6059,172.6059,172.339,172.4279,22263.0
2024-05-17 14:20:00,174.37,174.37,174.07,174.2,7163.0,172.4279,172.4279,172.1313,172.2598,7163.0
2024-05-17 14:30:00,174.18,174.25,173.93,173.99,24187.0,172.2401,172.3093,171.9928,172.0522,24187.0
2024-05-17 14:40:00,173.97,174.0,173.92,173.95,11285.0,172.0324,172.0621,171.983,172.0126,11285.0
2024-05-17 14:50:00,173.97,174.49,173.97,174.23,58973.0,172.0324,172.5466,172.0324,172.2895,58973.0
2024-05-17 15:00:00,174.23,174.24,173.95,173.98,17438.0,172.2895,172.2994,172.0126,172.0423,17438.0
2024-05-17 15:10:00,174.02,174.05,173.94,173.98,23461.0,172.0818,172.1115,172.0027,172.0423,23461.0
2024-05-17 15:20:00,174.0,174.05,173.91,173.97,21934.0,172.0621,172.1115,171.9731,172.0324,21934.0
2024-05-17 15:30:00,173.97,174.02,173.73,173.97,24014.0,172.0324,172.0818,171.7951,172.0324,24014.0
2024-05-17 15:40:00,174.0,174.24,173.9,174.11,27707.0,172.0621,172.2994,171.9632,172.1708,27707.0
2024-05-17 15:50:00,174.08,174.09,173.83,174.0,126537.0,172.1412,172.1511,171.894,172.0621,126537.0
2024-05-20 09:30:00,173.59,174.66,172.7,173.16,105491.0,171.6566,172.7147,170.7765,171.2314,105491.0
2024-05-20 09:40:00,173.15,173.4,172.51,173.32,25290.0,171.2215,171.4688,170.5887,171.3896,25290.0
2024-05-20 09:50:00,173.35,173.61,173.16,173.17,11773.0,171.4193,171.6764,171.2314,171.2413,11773.0
2024-05-20 10:00:00,173.01,174.66,173.01,174.66,65413.0,171.0831,172.7147,171.0831,172.7147,65413.0
2024-05-20 10:10:00,174.65,174.66,173.51,173.79,34403.0,172.7048,172.7147,171.5775,171.8544,34403.0
2024-05-20 10:20:00,173.78,174.27,173.55,174.27,41834.0,171.8445,172.3291,171.6171,172.3291,41834.0
2024-05-20 10:30:00,174.24,174.71,173.9,174.01,27895.0,172.2994,172.7642,171.9632,172.072,27895.0
2024-05-20 10:40:00,173.95,174.08,173.72,173.96,17248.0,172.0126,172.1412,171.7852,172.0225,17248.0
2024-05-20 10:50:00,173.96,174.05,173.86,174.01,14692.0,172.0225,172.1115,171.9236,172.072,14692.0
2024-05-20 11:00:00,174.02,174.03,173.3,173.31,19604.0,172.0818,172.0917,171.3699,171.3798,19604.0
2024-05-20 11:10:00,173.3,173.38,172.87,172.94,23168.0,171.3699,171.449,170.9447,171.0139,23168.0
2024-05-20 11:20:00,172.93,173.06,172.87,173.0,8975.0,171.004,171.1325,170.9447,171.0732,8975.0
2024-05-20 11:30:00,172.98,172.98,172.5,172.58,12872.0,171.0534,171.0534,170.5788,170.6579,12872.0
2024-05-20 11:40:00,172.55,172.55,172.22,172.28,13325.0,170.6282,170.6282,170.3019,170.3612,13325.0
2024-05-20 11:50:00,172.24,173.01,172.19,172.98,102335.0,170.3217,171.0831,170.2722,171.0534,102335.0
2024-05-20 12:00:00,173.02,173.09,172.89,173.02,9919.0,171.093,171.1622,170.9644,171.093,9919.0
2024-05-20 12:10:00,172.97,173.03,172.77,172.96,5841.0,171.0435,171.1029,170.8458,171.0337,5841.0
2024-05-20 12:20:00,173.01,173.24,173.0,173.06,12608.0,171.0831,171.3105,171.0732,171.1325,12608.0
2024-05-20 12:30:00,173.08,173.13,172.99,173.09,4727.0,171.1523,171.2018,171.0633,171.1622,4727.0
2024-05-20 12:40:00,173.12,173.15,172.99,173.04,9833.0,171.1919,171.2215,171.0633,171.1128,9833.0
2024-05-20 12:50:00,173.02,173.2,173.02,173.15,4245.0,171.093,171.271,171.093,171.2215,4245.0
2024-05-20 13:00:00,173.17,173.5,173.14,173.42,4693.0,171.2413,171.5676,171.2116,171.4885,4693.0
2024-05-20 13:10:00,173.37,173.51,173.29,173.48,5634.0,171.4391,171.5775,171.36,171.5479,5634.0
2024-05-20 13:20:00,173.48,173.57,173.33,173.53,9376.0,171.5479,171.6369,171.3995,171.5973,9376.0
2024-05-20 13:30:00,173.55,173.66,173.41,173.42,7206.0,171.6171,171.7259,171.4786,171.4885,7206.0
2024-05-20 13:40:00,173.42,173.47,173.34,173.4,6040.0,171.4885,171.538,171.4094,171.4688,6040.0
2024-05-20 13:50:00,173.36,173.5,173.26,173.47,4729.0,171.4292,171.5676,171.3303,171.538,4729.0
2024-05-20 14:00:00,173.47,173.55,173.27,173.34,5485.0,171.538,171.6171,171.3402,171.4094,5485.0
2024-05-20 14:10:00,173.3,173.41,173.28,173.34,6179.0,171.3699,171.4786,171.3501,171.4094,6179.0
2024-05-20 14:20:00,173.39,173.66,173.39,173.59,6695.0,171.4589,171.7259,171.4589,171.6566,6695.0
2024-05-20 14:30:00,173.61,173.85,173.61,173.63,13079.0,171.6764,171.9137,171.6764,171.6962,13079.0
2024-05-20 14:40:00,173.66,173.82,173.64,173.74,10233.0,171.7259,171.8841,171.7061,171.805,10233.0
2024-05-20 14:50:00,173.74,173.75,173.61,173.69,8586.0,171.805,171.8149,171.6764,171.7555,8586.0
2024-05-20 15:00:00,173.65,173.8,173.45,173.5,40343.0,171.716,171.8643,171.5182,171.5676,40343.0
2024-05-20 15:10:00,173.48,174.05,173.42,174.01,16974.0,171.5479,172.1115,171.4885,172.072,16974.0
2024-05-20 15:20:00,174.01,174.14,173.98,174.09,24703.0,172.072,172.2005,172.0423,172.1511,24703.0
2024-05-20 15:30:00,174.1,174.27,174.03,174.25,16402.0,172.161,172.3291,172.0917,172.3093,16402.0
2024-05-20 15:40:00,174.26,174.46,174.22,174.41,21716.0,172.3192,172.5169,172.2796,172.4675,21716.0
2024-05-20 15:50:00,174.38,174.71,174.32,174.53,84400.0,172.4378,172.7642,172.3785,172.5862,84400.0
2024-05-21 09:30:00,173.47,175.54,173.42,175.02,73521.0,171.538,173.5849,171.4885,173.0707,73521.0
2024-05-21 09:40:00,175.03,175.78,175.03,175.46,23865.0,173.0806,173.8222,173.0806,173.5058,23865.0
2024-05-21 09:50:00,175.33,175.51,174.92,175.02,29140.0,173.3773,173.5553,172.9718,173.0707,29140.0
2024-05-21 10:00:00,175.09,175.49,175.03,175.03,17365.0,173.1399,173.5355,173.0806,173.0806,17365.0
2024-05-21 10:10:00,175.02,175.06,174.51,174.64,11308.0,173.0707,173.1103,172.5664,172.6949,11308.0
2024-05-21 10:20:00,174.57,174.68,174.2,174.39,18402.0,172.6257,172.7345,172.2598,172.4477,18402.0
2024-05-21 10:30:00,174.32,174.44,174.14,174.14,17591.0,172.3785,172.4972,172.2005,172.2005,17591.0
2024-05-21 10:40:00,174.13,174.23,174.0,174.09,14250.0,172.1906,172.2895,172.0621,172.1511,14250.0
2024-05-21 10:50:00,174.07,174.16,173.62,173.66,15054.0,172.1313,172.2203,171.6863,171.7259,15054.0
2024-05-21 11:00:00,173.65,173.92,173.49,173.66,12946.0,171.716,171.983,171.5577,171.7259,12946.0
2024-05-21 11:10:00,173.61,173.73,173.38,173.47,42852.0,171.6764,171.7951,171.449,171.538,42852.0
2024-05-21 11:20:00,173.44,173.56,173.03,173.04,17804.0,171.5083,171.627,171.1029,171.1128,17804.0
2024-05-21 11:30:00,173.04,173.06,172.81,172.92,19081.0,171.1128,171.1325,170.8853,170.9941,19081.0
2024-05-21 11:40:00,172.92,173.16,172.8,173.01,15076.0,170.9941,171.2314,170.8754,171.0831,15076.0
2024-05-21 11:50:00,173.03,173.07,172.7,172.85,11178.0,171.1029,171.1424,170.7765,170.9249,11178.0
2024-05-21 12:00:00,172.85,172.9,172.52,172.9,10458.0,170.9249,170.9743,170.5986,170.9743,10458.0
2024-05-21 12:10:00,172.9,173.1,172.9,172.97,7699.0,170.9743,171.1721,170.9743,171.0435,7699.0
2024-05-21 12:20:00,172.98,173.08,172.89,173.02,7196.0,171.0534,171.1523,170.9644,171.093,7196.0
2024-05-21 12:30:00,173.09,173.21,173.01,173.13,11372.0,171.1622,171.2809,171.0831,171.2018,11372.0
2024-05-21 12:40:00,173.12,173.43,173.12,173.39,12497.0,171.1919,171.4984,171.1919,171.4589,12497.0
2024-05-21 12:50:00,173.36,173.51,173.28,173.35,10329.0,171.4292,171.5775,171.3501,171.4193,10329.0
2024-05-21 13:00:00,173.33,173.38,173.23,173.36,6151.0,171.3995,171.449,171.3006,171.4292,6151.0
2024-05-21 13:10:00,173.36,173.36,173.21,173.24,6128.0,171.4292,171.4292,171.2809,171.3105,6128.0
2024-05-21 13:20:00,173.23,173.33,173.2,173.29,8248.0,171.3006,171.3995,171.271,171.36,8248.0
2024-05-21 13:30:00,173.31,173.38,173.19,173.33,8586.0,171.3798,171.449,171.2611,171.3995,8586.0
2024-05-21 13:40:00,173.36,173.43,173.3,173.33,11721.0,171.4292,171.4984,171.3699,171.3995,11721.0
2024-05-21 13:50:00,173.35,173.37,173.01,173.01,8706.0,171.4193,171.4391,171.0831,171.0831,8706.0
2024-05-21 14:00:00,173.05,173.13,172.93,173.08,14133.0,171.1226,171.2018,171.004,171.1523,14133.0
2024-05-21 14:10:00,173.08,173.28,173.07,173.21,9676.0,171.1523,171.3501,171.1424,171.2809,9676.0
2024-05-21 14:20:00,173.19,173.27,172.92,173.15,21985.0,171.2611,171.3402,170.9941,171.2215,21985.0
2024-05-21 14:30:00,173.15,173.23,172.93,172.93,13090.0,171.2215,171.3006,171.004,171.004,13090.0
2024-05-21 14:40:00,172.94,172.98,172.61,172.74,12052.0,171.0139,171.0534,170.6876,170.8161,12052.0
2024-05-21 14:50:00,172.77,172.77,172.63,172.74,20083.0,170.8458,170.8458,170.7073,170.8161,20083.0
2024-05-21 15:00:00,172.74,172.76,172.54,172.67,14213.0,170.8161,170.8359,170.6183,170.7469,14213.0
2024-05-21 15:10:00,172.67,173.0,172.64,172.9,23403.0,170.7469,171.0732,170.7172,170.9743,23403.0
2024-05-21 15:20:00,172.89,172.92,172.79,172.85,13572.0,170.9644,170.9941,170.8655,170.9249,13572.0
2024-05-21 15:30:00,172.86,173.21,172.83,173.03,20416.0,170.9348,171.2809,170.9051,171.1029,20416.0
2024-05-21 15:40:00,172.99,173.07,172.88,172.99,25713.0,171.0633,171.1424,170.9545,171.0633,25713.0
2024-05-21 15:50:00,172.96,173.24,172.64,172.84,136103.0,171.0337,171.3105,170.7172,170.915,136103.0
2024-05-22 09:30:00,172.02,172.85,170.99,172.85,52165.0,170.1041,170.9249,169.0856,170.9249,52165.0
2024-05-22 09:40:00,172.83,173.98,172.55,173.66,71332.0,170.9051,172.0423,170.6282,171.7259,71332.0
2024-05-22 09:50:00,173.66,173.83,172.85,173.06,23965.0,171.7259,171.894,170.9249,171.1325,23965.0
2024-05-22 10:00:00,172.88,173.23,171.96,171.98,42259.0,170.9545,171.3006,170.0448,170.0646,42259.0
2024-05-22 10:10:00,172.0,172.22,171.91,172.15,39358.0,170.0843,170.3019,169.9953,170.2327,39358.0
2024-05-22 10:20:00,172.15,172.71,172.03,172.66,38429.0,170.2327,170.7864,170.114,170.737,38429.0
2024-05-22 10:30:00,172.66,172.66,171.94,172.16,34310.0,170.737,170.737,170.025,170.2426,34310.0
2024-05-22 10:40:00,172.06,172.37,171.59,172.34,22281.0,170.1437,170.4502,169.6789,170.4206,22281.0
2024-05-22 10:50:00,172.4,172.5,172.28,172.29,15578.0,170.4799,170.5788,170.3612,170.3711,15578.0
2024-05-22 11:00:00,172.26,172.74,172.24,172.73,11584.0,170.3414,170.8161,170.3217,170.8062,11584.0
2024-05-22 11:10:00,172.75,172.97,172.71,172.75,14627.0,170.826,171.0435,170.7864,170.826,14627.0
2024-05-22 11:20:00,172.77,172.8,172.27,172.27,14119.0,170.8458,170.8754,170.3513,170.3513,14119.0
2024-05-22 11:30:00,172.26,172.48,172.21,172.34,11110.0,170.3414,170.559,170.292,170.4206,11110.0
2024-05-22 11:40:00,172.33,172.6,172.2,172.59,26120.0,170.4107,170.6777,170.2821,170.6678,26120.0
2024-05-22 11:50:00,172.62,172.79,172.52,172.56,30048.0,170.6974,170.8655,170.5986,170.6381,30048.0
2024-05-22 12:00:00,172.53,172.71,172.49,172.69,7603.0,170.6084,170.7864,170.5689,170.7667,7603.0
2024-05-22 12:10:00,172.74,173.24,172.74,173.14,14451.0,170.8161,171.3105,170.8161,171.2116,14451.0
2024-05-22 12:20:00,173.18,173.25,172.88,172.89,12456.0,171.2512,171.3204,170.9545,170.9644,12456.0
2024-05-22 12:30:00,172.95,173.01,172.76,172.84,10516.0,171.0238,171.0831,170.8359,170.915,10516.0
2024-05-22 12:40:00,172.83,172.91,172.8,172.88,4937.0,170.9051,170.9842,170.8754,170.9545,4937.0
2024-05-22 12:50:00,172.91,172.91,172.76,172.85,8231.0,170.9842,170.9842,170.8359,170.9249,8231.0
2024-05-22 13:00:00,172.88,173.01,172.85,173.01,7239.0,170.9545,171.0831,170.9249,171.0831,7239.0
2024-05-22 13:10:00,172.99,173.01,172.84,172.86,11256.0,171.0633,171.0831,170.915,170.9348,11256.0
2024-05-22 13:20:00,172.85,173.02,172.77,172.83,12549.0,170.9249,171.093,170.8458,170.9051,12549.0
2024-05-22 13:30:00,172.77,172.8,172.48,172.49,13589.0,170.8458,170.8754,170.559,170.5689,13589.0
2024-05-22 13:40:00,172.5,172.71,172.46,172.6,6377.0,170.5788,170.7864,170.5392,170.6777,6377.0
2024-05-22 13:50:00,172.59,172.79,172.59,172.79,5336.0,170.6678,170.8655,170.6678,170.8655,5336.0
2024-05-22 14:00:00,172.76,172.76,172.16,172.25,9693.0,170.8359,170.8359,170.2426,170.3316,9693.0
2024-05-22 14:10:00,172.31,172.32,172.05,172.16,9901.0,170.3909,170.4008,170.1338,170.2426,9901.0
2024-05-22 14:20:00,172.12,172.13,171.59,171.63,13390.0,170.203,170.2129,169.6789,169.7185,13390.0
2024-05-22 14:30:00,171.6,171.86,171.59,171.78,13983.0,169.6888,169.9459,169.6789,169.8668,13983.0
2024-05-22 14:40:00,171.8,172.0,171.54,171.99,16385.0,169.8866,170.0843,169.6295,170.0745,16385.0
2024-05-22 14:50:00,172.08,172.28,171.98,172.23,12377.0,170.1635,170.3612,170.0646,170.3118,12377.0
2024-05-22 15:00:00,172.24,172.45,172.07,172.17,11547.0,170.3217,170.5293,170.1536,170.2525,11547.0
2024-05-22 15:10:00,172.17,172.18,171.94,171.94,12619.0,170.2525,170.2623,170.025,170.025,12619.0
2024-05-22 15:20:00,171.97,172.26,171.96,172.15,13862.0,170.0547,170.3414,170.0448,170.2327,13862.0
2024-05-22 15:30:00,172.16,172.34,172.07,172.11,15003.0,170.2426,170.4206,170.1536,170.1931,15003.0
2024-05-22 15:40:00,172.13,172.18,171.86,171.86,25195.0,170.2129,170.2623,169.9459,169.9459,25195.0
2024-05-22 15:50:00,171.82,172.2,171.82,172.09,97894.0,169.9063,170.2821,169.9063,170.1733,97894.0
2024-05-23 09:30:00,172.02,172.43,169.73,170.0,63394.0,170.1041,170.5096,167.8396,168.1066,63394.0
2024-05-23 09:40:00,170.0,171.12,169.91,171.04,35717.0,168.1066,169.2141,168.0176,169.135,35717.0
2024-05-23 09:50:00,171.15,171.66,171.01,171.65,23080.0,169.2438,169.7481,169.1054,169.7382,23080.0
2024-05-23 10:00:00,171.56,171.91,170.95,171.33,24042.0,169.6492,169.9953,169.046,169.4218,24042.0
2024-05-23 10:10:00,171.38,171.84,171.38,171.62,9929.0,169.4712,169.9261,169.4712,169.7086,9929.0
2024-05-23 10:20:00,171.56,171.56,171.07,171.14,11033.0,169.6492,169.6492,169.1647,169.2339,11033.0
2024-05-23 10:30:00,171.27,171.62,170.92,171.62,13949.0,169.3625,169.7086,169.0164,169.7086,13949.0
2024-05-23 10:40:00,171.62,171.68,171.34,171.61,9129.0,169.7086,169.7679,169.4317,169.6987,9129.0
2024-05-23 10:50:00,171.55,171.55,171.19,171.32,7398.0,169.6394,169.6394,169.2834,169.4119,7398.0
2024-05-23 11:00:00,171.32,172.01,171.29,171.96,28181.0,169.4119,170.0942,169.3823,170.0448,28181.0
2024-05-23 11:10:00,172.0,172.25,171.87,172.2,8205.0,170.0843,170.3316,169.9558,170.2821,8205.0
2024-05-23 11:20:00,172.24,172.24,172.02,172.06,13079.0,170.3217,170.3217,170.1041,170.1437,13079.0
2024-05-23 11:30:00,172.06,172.26,171.79,172.24,19821.0,170.1437,170.3414,169.8767,170.3217,19821.0
2024-05-23 11:40:00,172.2,172.21,172.05,172.18,11626.0,170.2821,170.292,170.1338,170.2623,11626.0
2024-05-23 11:50:00,172.17,172.18,171.76,171.79,15685.0,170.2525,170.2623,169.847,169.8767,15685.0
2024-05-23 12:00:00,171.81,172.48,171.73,172.38,18931.0,169.8965,170.559,169.8174,170.4601,18931.0
2024-05-23 12:10:00,172.38,172.44,172.23,172.44,10342.0,170.4601,170.5194,170.3118,170.5194,10342.0
2024-05-23 12:20:00,172.45,172.45,172.24,172.28,7595.0,170.5293,170.5293,170.3217,170.3612,7595.0
2024-05-23 12:30:00,172.28,172.51,172.28,172.36,9876.0,170.3612,170.5887,170.3612,170.4403,9876.0
2024-05-23 12:40:00,172.33,172.48,172.03,172.05,13854.0,170.4107,170.559,170.114,170.1338,13854.0
2024-05-23 12:50:00,171.96,172.0,171.81,171.86,11008.0,170.0448,170.0843,169.8965,169.9459,11008.0
2024-05-23 13:00:00,171.86,172.03,171.82,171.88,6677.0,169.9459,170.114,169.9063,169.9657,6677.0
2024-05-23 13:10:00,171.92,172.18,171.85,172.12,9309.0,170.0052,170.2623,169.936,170.203,9309.0
2024-05-23 13:20:00,172.07,172.17,171.99,172.17,5117.0,170.1536,170.2525,170.0745,170.2525,5117.0
2024-05-23 13:30:00,172.17,172.21,171.58,171.58,9659.0,170.2525,170.292,169.669,169.669,9659.0
2024-05-23 13:40:00,171.56,171.91,171.54,171.63,16968.0,169.6492,169.9953,169.6295,169.7185,16968.0
2024-05-23 13:50:00,171.63,171.65,171.13,171.15,10639.0,169.7185,169.7382,169.224,169.2438,10639.0
2024-05-23 14:00:00,171.15,171.15,170.8,170.98,17760.0,169.2438,169.2438,168.8977,169.0757,17760.0
2024-05-23 14:10:00,171.01,171.07,170.7,170.71,10947.0,169.1054,169.1647,168.7988,168.8087,10947.0
2024-05-23 14:20:00,170.7,171.05,170.65,170.95,11765.0,168.7988,169.1449,168.7494,169.046,11765.0
2024-05-23 14:30:00,170.91,171.11,170.73,171.07,10856.0,169.0065,169.2043,168.8285,169.1647,10856.0
2024-05-23 14:40:00,171.01,171.02,170.52,170.66,10454.0,169.1054,169.1153,168.6208,168.7593,10454.0
2024-05-23 14:50:00,170.66,170.7,170.46,170.68,11185.0,168.7593,168.7988,168.5615,168.779,11185.0
2024-05-23 15:00:00,170.67,170.95,170.67,170.91,13764.0,168.7692,169.046,168.7692,169.0065,13764.0
2024-05-23 15:10:00,170.9,170.98,170.74,170.91,13646.0,168.9966,169.0757,168.8384,169.0065,13646.0
2024-05-23 15:20:00,170.98,171.09,170.82,170.9,26291.0,169.0757,169.1845,168.9175,168.9966,26291.0
2024-05-23 15:30:00,170.88,171.06,170.85,170.98,27400.0,168.9768,169.1548,168.9472,169.0757,27400.0
2024-05-23 15:40:00,170.97,170.99,170.59,170.92,36798.0,169.0658,169.0856,168.69,169.0164,36798.0
2024-05-23 15:50:00,170.89,171.11,170.72,170.9,111173.0,168.9867,169.2043,168.8186,168.9966,111173.0
2024-05-24 09:30:00,171.57,172.27,171.01,171.93,37618.0,169.6591,170.3513,169.1054,170.0151,37618.0
2024-05-24 09:40:00,171.92,172.05,171.3,171.3,22853.0,170.0052,170.1338,169.3921,169.3921,22853.0
2024-05-24 09:50:00,171.16,171.25,170.57,170.99,22933.0,169.2537,169.3427,168.6703,169.0856,22933.0
2024-05-24 10:00:00,170.93,171.28,170.74,170.87,21069.0,169.0263,169.3724,168.8384,168.9669,21069.0
2024-05-24 10:10:00,170.91,171.24,170.81,171.06,23127.0,169.0065,169.3328,168.9076,169.1548,23127.0
2024-05-24 10:20:00,171.0,171.05,170.55,170.72,25691.0,169.0955,169.1449,168.6505,168.8186,25691.0
2024-05-24 10:30:00,170.74,170.77,170.21,170.44,20325.0,168.8384,168.868,168.3143,168.5417,20325.0
2024-05-24 10:40:00,170.34,170.55,170.24,170.55,17358.0,168.4428,168.6505,168.3439,168.6505,17358.0
2024-05-24 10:50:00,170.64,170.72,170.42,170.54,17713.0,168.7395,168.8186,168.5219,168.6406,17713.0
2024-05-24 11:00:00,170.53,170.71,170.44,170.57,16379.0,168.6307,168.8087,168.5417,168.6703,16379.0
2024-05-24 11:10:00,170.57,170.79,170.52,170.78,20901.0,168.6703,168.8878,168.6208,168.8779,20901.0
2024-05-24 11:20:00,170.82,171.2,170.77,170.93,36977.0,168.9175,169.2933,168.868,169.0263,36977.0
2024-05-24 11:30:00,171.0,171.07,170.58,170.62,33595.0,169.0955,169.1647,168.6802,168.7197,33595.0
2024-05-24 11:40:00,170.55,170.7,170.51,170.67,15233.0,168.6505,168.7988,168.6109,168.7692,15233.0
2024-05-24 11:50:00,170.68,170.83,170.62,170.78,15593.0,168.779,168.9274,168.7197,168.8779,15593.0
2024-05-24 12:00:00,170.79,170.8,170.52,170.61,25406.0,168.8878,168.8977,168.6208,168.7098,25406.0
2024-05-24 12:10:00,170.62,170.82,170.47,170.5,19573.0,168.7197,168.9175,168.5714,168.6011,19573.0
2024-05-24 12:20:00,170.49,171.01,170.46,170.73,22490.0,168.5912,169.1054,168.5615,168.8285,22490.0
2024-05-24 12:30:00,170.69,170.74,170.43,170.47,20923.0,168.7889,168.8384,168.5318,168.5714,20923.0
2024-05-24 12:40:00,170.44,170.88,170.43,170.82,15418.0,168.5417,168.9768,168.5318,168.9175,15418.0
2024-05-24 12:50:00,170.81,171.0,170.69,170.69,19820.0,168.9076,169.0955,168.7889,168.7889,19820.0
2024-05-24 13:00:00,170.72,171.0,170.7,170.78,11142.0,168.8186,169.0955,168.7988,168.8779,11142.0
2024-05-24 13:10:00,170.82,171.17,170.77,170.86,25853.0,168.9175,169.2636,168.868,168.957,25853.0
2024-05-24 13:20:00,170.88,171.09,170.85,170.99,18970.0,168.9768,169.1845,168.9472,169.0856,18970.0
2024-05-24 13:30:00,170.98,171.08,170.77,170.92,20682.0,169.0757,169.1746,168.868,169.0164,20682.0
2024-05-24 13:40:00,170.92,170.96,170.78,170.81,16080.0,169.0164,169.0559,168.8779,168.9076,16080.0
2024-05-24 13:50:00,170.83,170.98,170.65,170.72,18415.0,168.9274,169.0757,168.7494,168.8186,18415.0
2024-05-24 14:00:00,170.69,170.93,170.69,170.79,24625.0,168.7889,169.0263,168.7889,168.8878,24625.0
2024-05-24 14:10:00,170.75,170.75,170.36,170.42,19223.0,168.8483,168.8483,168.4626,168.5219,19223.0
2024-05-24 14:20:00,170.42,170.42,170.12,170.17,23641.0,168.5219,168.5219,168.2253,168.2747,23641.0
2024-05-24 14:30:00,170.18,170.25,170.04,170.17,41495.0,168.2846,168.3538,168.1462,168.2747,41495.0
2024-05-24 14:40:00,170.18,170.24,170.07,170.24,21171.0,168.2846,168.3439,168.1758,168.3439,21171.0
2024-05-24 14:50:00,170.23,170.24,169.93,170.0,20738.0,168.3341,168.3439,168.0374,168.1066,20738.0
2024-05-24 15:00:00,170.0,170.09,169.74,169.98,32912.0,168.1066,168.1956,167.8495,168.0868,32912.0
2024-05-24 15:10:00,169.99,170.13,169.99,170.0,16876.0,168.0967,168.2352,168.0967,168.1066,16876.0
2024-05-24 15:20:00,170.07,170.09,169.89,170.03,51425.0,168.1758,168.1956,167.9978,168.1363,51425.0
2024-05-24 15:30:00,170.03,170.23,170.03,170.14,19923.0,168.1363,168.3341,168.1363,168.2451,19923.0
2024-05-24 15:40:00,170.12,170.13,169.98,170.0,36221.0,168.2253,168.2352,168.0868,168.1066,36221.0
2024-05-24 15:50:00,170.05,170.17,169.73,170.08,98126.0,168.1561,168.2747,167.8396,168.1857,98126.0
2024-05-28 09:30:00,170.04,170.89,169.2,170.17,63337.0,168.1462,168.9867,167.3155,168.2747,63337.0
2024-05-28 09:40:00,170.14,171.71,169.98,171.62,51494.0,168.2451,169.7976,168.0868,169.7086,51494.0
2024-05-28 09:50:00,171.57,171.58,170.94,171.48,29751.0,169.6591,169.669,169.0362,169.5701,29751.0
2024-05-28 10:00:00,171.13,171.13,169.97,170.22,38311.0,169.224,169.224,168.077,168.3242,38311.0
2024-05-28 10:10:00,170.13,170.34,169.89,170.14,49223.0,168.2352,168.4428,167.9978,168.2451,49223.0
2024-05-28 10:20:00,170.15,170.41,170.11,170.16,29407.0,168.2549,168.5121,168.2154,168.2648,29407.0
2024-05-28 10:30:00,170.13,170.21,169.64,169.82,54146.0,168.2352,168.3143,167.7506,167.9286,54146.0
2024-05-28 10:40:00,169.84,170.04,169.74,169.99,39421.0,167.9484,168.1462,167.8495,168.0967,39421.0
2024-05-28 10:50:00,169.95,170.18,169.85,169.94,39346.0,168.0572,168.2846,167.9583,168.0473,39346.0
2024-05-28 11:00:00,169.97,170.06,169.86,169.96,19462.0,168.077,168.166,167.9682,168.0671,19462.0
2024-05-28 11:10:00,169.93,170.5,169.93,170.49,69727.0,168.0374,168.6011,168.0374,168.5912,69727.0
2024-05-28 11:20:00,170.5,170.65,170.47,170.56,20653.0,168.6011,168.7494,168.5714,168.6604,20653.0
2024-05-28 11:30:00,170.56,170.58,170.24,170.58,22226.0,168.6604,168.6802,168.3439,168.6802,22226.0
2024-05-28 11:40:00,170.67,170.81,170.2,170.21,12404.0,168.7692,168.9076,168.3044,168.3143,12404.0
2024-05-28 11:50:00,170.21,170.22,169.97,169.97,24737.0,168.3143,168.3242,168.077,168.077,24737.0
2024-05-28 12:00:00,169.97,170.37,169.95,170.37,56322.0,168.077,168.4725,168.0572,168.4725,56322.0
2024-05-28 12:10:00,170.45,171.25,170.43,171.12,25568.0,168.5516,169.3427,168.5318,169.2141,25568.0
2024-05-28 12:20:00,171.05,171.05,170.56,170.73,18716.0,169.1449,169.1449,168.6604,168.8285,18716.0
2024-05-28 12:30:00,170.71,170.73,170.53,170.61,7083.0,168.8087,168.8285,168.6307,168.7098,7083.0
2024-05-28 12:40:00,170.63,170.81,170.45,170.49,12385.0,168.7296,168.9076,168.5516,168.5912,12385.0
2024-05-28 12:50:00,170.5,170.56,170.35,170.46,9673.0,168.6011,168.6604,168.4527,168.5615,9673.0
2024-05-28 13:00:00,170.49,170.5,170.14,170.48,16580.0,168.5912,168.6011,168.2451,168.5813,16580.0
2024-05-28 13:10:00,170.46,170.69,170.46,170.55,23013.0,168.5615,168.7889,168.5615,168.6505,23013.0
2024-05-28 13:20:00,170.51,170.63,170.38,170.41,38688.0,168.6109,168.7296,168.4824,168.5121,38688.0
2024-05-28 13:30:00,170.31,170.78,170.28,170.67,27852.0,168.4132,168.8779,168.3835,168.7692,27852.0
2024-05-28 13:40:00,170.61,170.67,170.35,170.41,21137.0,168.7098,168.7692,168.4527,168.5121,21137.0
2024-05-28 13:50:00,170.41,170.46,170.26,170.43,18307.0,168.5121,168.5615,168.3637,168.5318,18307.0
2024-05-28 14:00:00,170.41,170.7,170.36,170.69,27515.0,168.5121,168.7988,168.4626,168.7889,27515.0
2024-05-28 14:10:00,170.68,170.79,170.52,170.79,18438.0,168.779,168.8878,168.6208,168.8878,18438.0
2024-05-28 14:20:00,170.78,170.79,170.61,170.72,25038.0,168.8779,168.8878,168.7098,168.8186,25038.0
2024-05-28 14:30:00,170.69,170.69,170.27,170.34,28573.0,168.7889,168.7889,168.3736,168.4428,28573.0
2024-05-28 14:40:00,170.35,170.44,170.03,170.08,19907.0,168.4527,168.5417,168.1363,168.1857,19907.0
2024-05-28 14:50:00,170.03,170.42,169.97,170.24,38978.0,168.1363,168.5219,168.077,168.3439,38978.0
2024-05-28 15:00:00,170.22,170.3,170.03,170.3,20019.0,168.3242,168.4033,168.1363,168.4033,20019.0
2024-05-28 15:10:00,170.28,170.65,170.26,170.64,109543.0,168.3835,168.7494,168.3637,168.7395,109543.0
2024-05-28 15:20:00,170.64,170.88,170.58,170.78,28884.0,168.7395,168.9768,168.6802,168.8779,28884.0
2024-05-28 15:30:00,170.73,171.08,170.73,171.05,40392.0,168.8285,169.1746,168.8285,169.1449,40392.0
2024-05-28 15:40:00,171.03,171.19,170.94,171.17,43851.0,169.1251,169.2834,169.0362,169.2636,43851.0
2024-05-28 15:50:00,171.16,171.4,170.98,171.35,158674.0,169.2537,169.491,169.0757,169.4416,158674.0
2024-05-29 09:30:00,169.48,170.93,169.41,170.75,74748.0,167.5924,169.0263,167.5232,168.8483,74748.0
2024-05-29 09:40:00,170.93,171.89,170.8,170.94,56399.0,169.0263,169.9756,168.8977,169.0362,56399.0
2024-05-29 09:50:00,170.91,170.97,170.38,170.82,30574.0,169.0065,169.0658,168.4824,168.9175,30574.0
2024-05-29 10:00:00,170.62,171.32,170.34,170.34,33917.0,168.7197,169.4119,168.4428,168.4428,33917.0
2024-05-29 10:10:00,170.41,171.73,170.36,170.68,125882.0,168.5121,169.8174,168.4626,168.779,125882.0
2024-05-29 10:20:00,170.77,171.38,170.77,171.36,26714.0,168.868,169.4712,168.868,169.4515,26714.0
2024-05-29 10:30:00,171.36,171.71,171.04,171.5,160832.0,169.4515,169.7976,169.135,169.5899,160832.0
2024-05-29 10:40:00,171.56,171.63,170.99,171.41,25514.0,169.6492,169.7185,169.0856,169.5009,25514.0
2024-05-29 10:50:00,171.37,171.37,170.86,171.01,32522.0,169.4614,169.4614,168.957,169.1054,32522.0
2024-05-29 11:00:00,170.95,171.29,170.95,171.17,41192.0,169.046,169.3823,169.046,169.2636,41192.0
2024-05-29 11:10:00,171.12,171.44,171.06,171.43,20797.0,169.2141,169.5306,169.1548,169.5207,20797.0
2024-05-29 11:20:00,171.44,171.71,171.39,171.64,33575.0,169.5306,169.7976,169.4811,169.7284,33575.0
2024-05-29 11:30:00,171.69,171.73,171.32,171.47,16809.0,169.7778,169.8174,169.4119,169.5602,16809.0
2024-05-29 11:40:00,171.51,171.51,171.24,171.36,19191.0,169.5998,169.5998,169.3328,169.4515,19191.0
2024-05-29 11:50:00,171.36,171.89,171.36,171.71,26902.0,169.4515,169.9756,169.4515,169.7976,26902.0
2024-05-29 12:00:00,171.67,171.71,171.35,171.48,71987.0,169.758,169.7976,169.4416,169.5701,71987.0
2024-05-29 12:10:00,171.43,171.56,171.26,171.51,45536.0,169.5207,169.6492,169.3526,169.5998,45536.0
2024-05-29 12:20:00,171.45,173.43,171.45,172.56,105257.0,169.5405,171.4984,169.5405,170.6381,105257.0
2024-05-29 12:30:00,172.46,172.63,171.98,172.04,38791.0,170.5392,170.7073,170.0646,170.1239,38791.0
2024-05-29 12:40:00,172.07,172.27,171.89,172.25,24116.0,170.1536,170.3513,169.9756,170.3316,24116.0
2024-05-29 12:50:00,172.28,172.49,172.21,172.38,102889.0,170.3612,170.5689,170.292,170.4601,102889.0
2024-05-29 13:00:00,172.43,172.43,172.08,172.19,23552.0,170.5096,170.5096,170.1635,170.2722,23552.0
2024-05-29 13:10:00,172.21,172.32,172.16,172.22,9425.0,170.292,170.4008,170.2426,170.3019,9425.0
2024-05-29 13:20:00,172.17,172.56,172.17,172.5,45095.0,170.2525,170.6381,170.2525,170.5788,45095.0
2024-05-29 13:30:00,172.47,172.5,172.23,172.37,40611.0,170.5491,170.5788,170.3118,170.4502,40611.0
2024-05-29 13:40:00,172.34,172.4,172.22,172.27,22757.0,170.4206,170.4799,170.3019,170.3513,22757.0
2024-05-29 13:50:00,172.25,172.4,172.25,172.31,60186.0,170.3316,170.4799,170.3316,170.3909,60186.0
2024-05-29 14:00:00,172.31,172.33,171.82,171.97,54476.0,170.3909,170.4107,169.9063,170.0547,54476.0
2024-05-29 14:10:00,171.97,172.0,171.85,171.97,33040.0,170.0547,170.0843,169.936,170.0547,33040.0
2024-05-29 14:20:00,171.94,172.0,171.71,171.87,33236.0,170.025,170.0843,169.7976,169.9558,33236.0
2024-05-29 14:30:00,171.83,172.0,171.72,171.97,25924.0,169.9162,170.0843,169.8075,170.0547,25924.0
2024-05-29 14:40:00,171.98,172.1,171.8,171.91,30370.0,170.0646,170.1832,169.8866,169.9953,30370.0
2024-05-29 14:50:00,171.89,171.91,171.8,171.84,31887.0,169.9756,169.9953,169.8866,169.9261,31887.0
2024-05-29 15:00:00,171.88,172.08,171.86,171.94,29337.0,169.9657,170.1635,169.9459,170.025,29337.0
2024-05-29 15:10:00,171.97,172.22,171.91,172.02,128779.0,170.0547,170.3019,169.9953,170.1041,128779.0
2024-05-29 15:20:00,172.02,172.51,172.01,172.22,36814.0,170.1041,170.5887,170.0942,170.3019,36814.0
2024-05-29 15:30:00,172.2,172.2,171.96,172.1,40884.0,170.2821,170.2821,170.0448,170.1832,40884.0
2024-05-29 15:40:00,172.12,172.32,171.92,172.09,70402.0,170.203,170.4008,170.0052,170.1733,70402.0
2024-05-29 15:50:00,172.08,172.12,170.74,170.84,210316.0,170.1635,170.203,168.8384,168.9373,210316.0
2024-05-30 09:30:00,170.68,174.17,170.64,173.12,113249.0,168.779,172.2302,168.7395,171.1919,113249.0
2024-05-30 09:40:00,173.12,173.55,170.0,170.36,95070.0,171.1919,171.6171,168.1066,168.4626,95070.0
2024-05-30 09:50:00,170.26,170.82,169.9,170.0,44576.0,168.3637,168.9175,168.0077,168.1066,44576.0
2024-05-30 10:00:00,170.02,170.29,169.38,169.65,56147.0,168.1264,168.3934,167.4935,167.7605,56147.0
2024-05-30 10:10:00,169.68,170.12,169.51,169.96,62036.0,167.7902,168.2253,167.6221,168.0671,62036.0
2024-05-30 10:20:00,169.98,170.1,169.55,169.84,27749.0,168.0868,168.2055,167.6616,167.9484,27749.0
2024-05-30 10:30:00,169.84,170.04,169.67,169.8,17312.0,167.9484,168.1462,167.7803,167.9088,17312.0
2024-05-30 10:40:00,169.74,169.97,169.62,169.88,20237.0,167.8495,168.077,167.7309,167.988,20237.0
2024-05-30 10:50:00,169.94,170.18,169.68,170.14,36063.0,168.0473,168.2846,167.7902,168.2451,36063.0
2024-05-30 11:00:00,170.09,170.17,169.85,170.11,36453.0,168.1956,168.2747,167.9583,168.2154,36453.0
2024-05-30 11:10:00,170.11,170.12,169.7,169.97,51223.0,168.2154,168.2253,167.81,168.077,51223.0
2024-05-30 11:20:00,169.94,169.94,169.37,169.64,66089.0,168.0473,168.0473,167.4836,167.7506,66089.0
2024-05-30 11:30:00,169.67,169.92,169.59,169.65,57695.0,167.7803,168.0275,167.7012,167.7605,57695.0
2024-05-30 11:40:00,169.6,170.13,169.55,170.07,21998.0,167.7111,168.2352,167.6616,168.1758,21998.0
2024-05-30 11:50:00,170.07,170.33,169.9,170.12,129727.0,168.1758,168.4329,168.0077,168.2253,129727.0
2024-05-30 12:00:00,170.05,170.11,169.72,169.89,22341.0,168.1561,168.2154,167.8297,167.9978,22341.0
2024-05-30 12:10:00,169.96,169.98,169.62,169.87,27278.0,168.0671,168.0868,167.7309,167.9781,27278.0
2024-05-30 12:20:00,169.83,169.97,169.41,169.41,69866.0,167.9385,168.077,167.5232,167.5232,69866.0
2024-05-30 12:30:00,169.34,170.08,169.34,170.03,47669.0,167.454,168.1857,167.454,168.1363,47669.0
2024-05-30 12:40:00,170.03,170.18,169.87,170.18,17250.0,168.1363,168.2846,167.9781,168.2846,17250.0
2024-05-30 12:50:00,170.16,170.47,170.15,170.46,11150.0,168.2648,168.5714,168.2549,168.5615,11150.0
2024-05-30 13:00:00,170.52,170.54,170.14,170.22,19275.0,168.6208,168.6406,168.2451,168.3242,19275.0
2024-05-30 13:10:00,170.15,170.24,169.71,169.72,28203.0,168.2549,168.3439,167.8198,167.8297,28203.0
2024-05-30 13:20:00,169.74,170.06,169.6,170.06,18722.0,167.8495,168.166,167.7111,168.166,18722.0
2024-05-30 13:30:00,170.1,170.16,169.85,170.16,15692.0,168.2055,168.2648,167.9583,168.2648,15692.0
2024-05-30 13:40:00,170.13,170.15,169.89,169.96,8784.0,168.2352,168.2549,167.9978,168.0671,8784.0
2024-05-30 13:50:00,169.89,170.18,169.84,169.88,22458.0,167.9978,168.2846,167.9484,167.988,22458.0
2024-05-30 14:00:00,169.91,170.08,169.82,169.84,14017.0,168.0176,168.1857,167.9286,167.9484,14017.0
2024-05-30 14:10:00,169.83,169.89,169.35,169.64,26996.0,167.9385,167.9978,167.4639,167.7506,26996.0
2024-05-30 14:20:00,169.62,169.62,169.06,169.09,47824.0,167.7309,167.7309,167.1771,167.2068,47824.0
2024-05-30 14:30:00,169.09,169.14,168.68,168.91,39860.0,167.2068,167.2562,166.8013,167.0288,39860.0
2024-05-30 14:40:00,168.96,169.15,168.87,169.03,35164.0,167.0782,167.2661,166.9892,167.1474,35164.0
2024-05-30 14:50:00,168.98,169.39,168.91,169.04,58754.0,167.098,167.5034,167.0288,167.1573,58754.0
2024-05-30 15:00:00,169.03,169.41,169.02,169.4,17264.0,167.1474,167.5232,167.1375,167.5133,17264.0
2024-05-30 15:10:00,169.4,169.61,169.25,169.34,49269.0,167.5133,167.721,167.365,167.454,49269.0
2024-05-30 15:20:00,169.37,169.37,168.91,168.94,68898.0,167.4836,167.4836,167.0288,167.0584,68898.0
2024-05-30 15:30:00,168.94,169.05,168.44,168.46,87864.0,167.0584,167.1672,166.564,166.5838,87864.0
2024-05-30 15:40:00,168.43,168.8,168.3,168.43,54584.0,166.5541,166.92,166.4256,166.5541,54584.0
2024-05-30 15:50:00,168.44,169.47,168.44,169.38,142632.0,166.564,167.5825,166.564,167.4935,142632.0
2024-05-31 09:30:00,170.0,172.15,169.61,171.51,65079.0,168.1066,170.2327,167.721,169.5998,65079.0
2024-05-31 09:40:00,171.17,171.35,169.85,170.36,23187.0,169.2636,169.4416,167.9583,168.4626,23187.0
2024-05-31 09:50:00,170.42,170.6,169.79,169.93,27135.0,168.5219,168.6999,167.899,168.0374,27135.0
2024-05-31 10:00:00,169.92,170.05,169.69,169.78,34978.0,168.0275,168.1561,167.8001,167.8891,34978.0
2024-05-31 10:10:00,169.79,170.0,169.6,169.67,45115.0,167.899,168.1066,167.7111,167.7803,45115.0
2024-05-31 10:20:00,169.67,170.09,169.53,169.65,102086.0,167.7803,168.1956,167.6419,167.7605,102086.0
2024-05-31 10:30:00,169.66,169.68,168.88,169.22,85779.0,167.7704,167.7902,166.9991,167.3353,85779.0
2024-05-31 10:40:00,169.26,169.81,169.05,169.25,68785.0,167.3749,167.9187,167.1672,167.365,68785.0
2024-05-31 10:50:00,169.31,169.75,169.15,169.68,25315.0,167.4243,167.8594,167.2661,167.7902,25315.0
2024-05-31 11:00:00,169.71,169.71,168.95,169.12,58908.0,167.8198,167.8198,167.0683,167.2364,58908.0
2024-05-31 11:10:00,169.05,169.24,168.91,169.07,28228.0,167.1672,167.3551,167.0288,167.187,28228.0
2024-05-31 11:20:00,169.05,169.07,168.61,168.7,15723.0,167.1672,167.187,166.7321,166.8211,15723.0
2024-05-31 11:30:00,168.71,168.91,168.5,168.84,37044.0,166.831,167.0288,166.6233,166.9595,37044.0
2024-05-31 11:40:00,168.88,169.01,168.66,168.75,12443.0,166.9991,167.1276,166.7815,166.8705,12443.0
2024-05-31 11:50:00,168.69,168.71,168.47,168.53,21136.0,166.8112,166.831,166.5937,166.653,21136.0
2024-05-31 12:00:00,168.5,168.64,168.31,168.55,18941.0,166.6233,166.7618,166.4354,166.6728,18941.0
2024-05-31 12:10:00,168.56,168.66,168.0,168.08,29076.0,166.6827,166.7815,166.1289,166.208,29076.0
2024-05-31 12:20:00,168.09,168.2,167.95,168.04,12755.0,166.2179,166.3267,166.0795,166.1684,12755.0
2024-05-31 12:30:00,168.02,168.36,168.0,168.34,23985.0,166.1487,166.4849,166.1289,166.4651,23985.0
2024-05-31 12:40:00,168.34,168.62,168.33,168.41,26974.0,166.4651,166.742,166.4552,166.5343,26974.0
2024-05-31 12:50:00,168.41,168.46,168.2,168.4,10476.0,166.5343,166.5838,166.3267,166.5244,10476.0
2024-05-31 13:00:00,168.37,168.46,168.27,168.44,16775.0,166.4948,166.5838,166.3959,166.564,16775.0
2024-05-31 13:10:00,168.44,168.75,168.44,168.65,14100.0,166.564,166.8705,166.564,166.7717,14100.0
2024-05-31 13:20:00,168.69,168.84,168.69,168.72,10706.0,166.8112,166.9595,166.8112,166.8409,10706.0
2024-05-31 13:30:00,168.68,168.72,168.45,168.45,9515.0,166.8013,166.8409,166.5739,166.5739,9515.0
2024-05-31 13:40:00,168.49,168.63,168.39,168.59,9178.0,166.6134,166.7519,166.5146,166.7123,9178.0
2024-05-31 13:50:00,168.6,168.63,168.28,168.37,17370.0,166.7222,166.7519,166.4058,166.4948,17370.0
2024-05-31 14:00:00,168.42,168.47,168.26,168.46,16897.0,166.5442,166.5937,166.386,166.5838,16897.0
2024-05-31 14:10:00,168.49,168.59,168.34,168.59,14199.0,166.6134,166.7123,166.4651,166.7123,14199.0
2024-05-31 14:20:00,168.59,168.62,168.4,168.4,9964.0,166.7123,166.742,166.5244,166.5244,9964.0
2024-05-31 14:30:00,168.43,168.83,168.35,168.74,21203.0,166.5541,166.9497,166.475,166.8607,21203.0
2024-05-31 14:40:00,168.71,168.86,168.63,168.71,12166.0,166.831,166.9793,166.7519,166.831,12166.0
2024-05-31 14:50:00,168.67,168.73,168.32,168.67,19634.0,166.7914,166.8508,166.4453,166.7914,19634.0
2024-05-31 15:00:00,168.73,168.74,168.44,168.74,18282.0,166.8508,166.8607,166.564,166.8607,18282.0
2024-05-31 15:10:00,168.71,168.93,168.7,168.78,17684.0,166.831,167.0485,166.8211,166.9002,17684.0
2024-05-31 15:20:00,168.81,168.98,168.66,168.73,26765.0,166.9299,167.098,166.7815,166.8508,26765.0
2024-05-31 15:30:00,168.71,168.98,168.7,168.82,36106.0,166.831,167.098,166.8211,166.9398,36106.0
2024-05-31 15:40:00,168.86,169.44,168.84,169.4,62213.0,166.9793,167.5529,166.9595,167.5133,62213.0
2024-05-31 15:50:00,169.37,169.75,169.18,169.62,250448.0,167.4836,167.8594,167.2958,167.7309,250448.0
2024-06-03 09:30:00,170.04,171.67,169.98,170.59,79985.0,168.1462,169.758,168.0868,168.69,79985.0
2024-06-03 09:40:00,170.74,172.99,170.55,172.84,48262.0,168.8384,171.0633,168.6505,170.915,48262.0
2024-06-03 09:50:00,172.82,173.42,172.12,172.59,36607.0,170.8952,171.4885,170.203,170.6678,36607.0
2024-06-03 10:00:00,172.6,173.66,172.6,173.51,42047.0,170.6777,171.7259,170.6777,171.5775,42047.0
2024-06-03 10:10:00,173.51,174.27,173.42,173.84,28257.0,171.5775,172.3291,171.4885,171.9039,28257.0
2024-06-03 10:20:00,173.93,173.93,173.31,173.39,18483.0,171.9928,171.9928,171.3798,171.4589,18483.0
2024-06-03 10:30:00,173.42,173.94,173.15,173.94,20861.0,171.4885,172.0027,171.2215,172.0027,20861.0
2024-06-03 10:40:00,173.94,174.2,173.11,173.25,17666.0,172.0027,172.2598,171.182,171.3204,17666.0
2024-06-03 10:50:00,173.43,173.46,172.8,172.97,21638.0,171.4984,171.5281,170.8754,171.0435,21638.0
2024-06-03 11:00:00,172.85,173.14,172.66,173.05,26320.0,170.9249,171.2116,170.737,171.1226,26320.0
2024-06-03 11:10:00,173.16,173.74,173.1,173.71,34943.0,171.2314,171.805,171.1721,171.7753,34943.0
2024-06-03 11:20:00,173.67,173.86,173.31,173.66,20357.0,171.7357,171.9236,171.3798,171.7259,20357.0
2024-06-03 11:30:00,173.71,173.74,172.33,172.79,15706.0,171.7753,171.805,170.4107,170.8655,15706.0
2024-06-03 11:40:00,172.67,172.76,172.47,172.59,13761.0,170.7469,170.8359,170.5491,170.6678,13761.0
2024-06-03 11:50:00,172.58,172.62,172.17,172.3,33171.0,170.6579,170.6974,170.2525,170.381,33171.0
2024-06-03 12:00:00,172.3,172.79,172.29,172.41,21292.0,170.381,170.8655,170.3711,170.4898,21292.0
2024-06-03 12:10:00,172.44,172.64,171.7,171.71,16215.0,170.5194,170.7172,169.7877,169.7976,16215.0
2024-06-03 12:20:00,171.63,171.78,171.26,171.31,16621.0,169.7185,169.8668,169.3526,169.402,16621.0
2024-06-03 12:30:00,171.26,171.6,171.17,171.56,10712.0,169.3526,169.6888,169.2636,169.6492,10712.0
2024-06-03 12:40:00,171.6,171.6,171.23,171.33,10974.0,169.6888,169.6888,169.3229,169.4218,10974.0
2024-06-03 12:50:00,171.26,171.54,171.17,171.39,11529.0,169.3526,169.6295,169.2636,169.4811,11529.0
2024-06-03 13:00:00,171.37,171.52,171.25,171.34,10299.0,169.4614,169.6097,169.3427,169.4317,10299.0
2024-06-03 13:10:00,171.33,171.87,171.11,171.79,23282.0,169.4218,169.9558,169.2043,169.8767,23282.0
2024-06-03 13:20:00,171.8,172.04,171.78,171.99,11589.0,169.8866,170.1239,169.8668,170.0745,11589.0
2024-06-03 13:30:00,171.93,171.98,171.73,171.86,6006.0,170.0151,170.0646,169.8174,169.9459,6006.0
2024-06-03 13:40:00,171.85,171.98,171.83,171.97,8619.0,169.936,170.0646,169.9162,170.0547,8619.0
2024-06-03 13:50:00,171.91,171.97,171.8,171.81,7100.0,169.9953,170.0547,169.8866,169.8965,7100.0
2024-06-03 14:00:00,171.8,171.94,171.75,171.94,9030.0,169.8866,170.025,169.8371,170.025,9030.0
2024-06-03 14:10:00,171.88,172.0,171.71,171.94,10545.0,169.9657,170.0843,169.7976,170.025,10545.0
2024-06-03 14:20:00,171.87,172.27,171.87,172.16,14575.0,169.9558,170.3513,169.9558,170.2426,14575.0
2024-06-03 14:30:00,172.16,172.2,171.95,172.1,8988.0,170.2426,170.2821,170.0349,170.1832,8988.0
2024-06-03 14:40:00,172.11,172.31,172.07,172.24,9224.0,170.1931,170.3909,170.1536,170.3217,9224.0
2024-06-03 14:50:00,172.15,172.19,171.75,171.9,17190.0,170.2327,170.2722,169.8371,169.9855,17190.0
2024-06-03 15:00:00,171.94,172.16,171.87,172.16,14348.0,170.025,170.2426,169.9558,170.2426,14348.0
2024-06-03 15:10:00,172.15,172.29,172.06,172.06,11191.0,170.2327,170.3711,170.1437,170.1437,11191.0
2024-06-03 15:20:00,172.08,172.41,172.03,172.25,18245.0,170.1635,170.4898,170.114,170.3316,18245.0
2024-06-03 15:30:00,172.28,172.28,172.07,172.16,20164.0,170.3612,170.3612,170.1536,170.2426,20164.0
2024-06-03 15:40:00,172.1,172.28,172.02,172.25,22106.0,170.1832,170.3612,170.1041,170.3316,22106.0
2024-06-03 15:50:00,172.28,172.59,171.99,172.46,138098.0,170.3612,170.6678,170.0745,170.5392,138098.0
2024-06-04 09:30:00,170.93,171.65,169.72,169.94,82534.0,169.0263,169.7382,167.8297,168.0473,82534.0
2024-06-04 09:40:00,169.94,170.54,169.66,170.19,22468.0,168.0473,168.6406,167.7704,168.2945,22468.0
2024-06-04 09:50:00,170.25,171.48,170.17,171.4,17096.0,168.3538,169.5701,168.2747,169.491,17096.0
2024-06-04 10:00:00,171.49,171.92,170.93,171.47,25327.0,169.58,170.0052,169.0263,169.5602,25327.0
2024-06-04 10:10:00,171.39,171.79,170.69,171.74,39449.0,169.4811,169.8767,168.7889,169.8272,39449.0
2024-06-04 10:20:00,171.74,171.97,171.53,171.89,46693.0,169.8272,170.0547,169.6196,169.9756,46693.0
2024-06-04 10:30:00,171.78,172.0,171.55,171.88,12314.0,169.8668,170.0843,169.6394,169.9657,12314.0
2024-06-04 10:40:00,171.94,172.18,171.91,171.98,15474.0,170.025,170.2623,169.9953,170.0646,15474.0
2024-06-04 10:50:00,172.05,172.05,171.47,171.47,15424.0,170.1338,170.1338,169.5602,169.5602,15424.0
2024-06-04 11:00:00,171.47,171.9,171.47,171.64,12522.0,169.5602,169.9855,169.5602,169.7284,12522.0
2024-06-04 11:10:00,171.62,171.73,171.42,171.69,21274.0,169.7086,169.8174,169.5108,169.7778,21274.0
2024-06-04 11:20:00,171.69,171.75,171.52,171.59,18438.0,169.7778,169.8371,169.6097,169.6789,18438.0
2024-06-04 11:30:00,171.56,171.61,171.14,171.41,10934.0,169.6492,169.6987,169.2339,169.5009,10934.0
2024-06-04 11:40:00,171.41,171.46,171.28,171.32,13759.0,169.5009,169.5504,169.3724,169.4119,13759.0
2024-06-04 11:50:00,171.34,171.37,170.83,170.96,16170.0,169.4317,169.4614,168.9274,169.0559,16170.0
2024-06-04 12:00:00,171.0,171.15,170.94,171.09,17534.0,169.0955,169.2438,169.0362,169.1845,17534.0
2024-06-04 12:10:00,171.07,171.11,170.76,170.84,19957.0,169.1647,169.2043,168.8582,168.9373,19957.0
2024-06-04 12:20:00,170.83,171.03,170.64,170.95,8870.0,168.9274,169.1251,168.7395,169.046,8870.0
2024-06-04 12:30:00,170.94,171.25,170.89,171.15,8890.0,169.0362,169.3427,168.9867,169.2438,8890.0
2024-06-04 12:40:00,171.13,171.32,171.12,171.24,7065.0,169.224,169.4119,169.2141,169.3328,7065.0
2024-06-04 12:50:00,171.22,171.26,171.03,171.17,5353.0,169.313,169.3526,169.1251,169.2636,5353.0
2024-06-04 13:00:00,171.14,171.18,170.92,170.96,8441.0,169.2339,169.2735,169.0164,169.0559,8441.0
2024-06-04 13:10:00,170.96,171.09,170.88,171.04,9036.0,169.0559,169.1845,168.9768,169.135,9036.0
2024-06-04 13:20:00,171.04,171.18,170.92,171.09,6408.0,169.135,169.2735,169.0164,169.1845,6408.0
2024-06-04 13:30:00,171.14,171.18,170.94,171.0,8499.0,169.2339,169.2735,169.0362,169.0955,8499.0
2024-06-04 13:40:00,171.08,171.25,171.07,171.2,14280.0,169.1746,169.3427,169.1647,169.2933,14280.0
2024-06-04 13:50:00,171.24,171.43,171.2,171.38,16175.0,169.3328,169.5207,169.2933,169.4712,16175.0
2024-06-04 14:00:00,171.35,171.43,171.3,171.36,9475.0,169.4416,169.5207,169.3921,169.4515,9475.0
2024-06-04 14:10:00,171.36,171.63,171.32,171.49,12385.0,169.4515,169.7185,169.4119,169.58,12385.0
2024-06-04 14:20:00,171.53,172.26,171.53,172.14,40958.0,169.6196,170.3414,169.6196,170.2228,40958.0
2024-06-04 14:30:00,172.07,172.07,171.81,171.94,7218.0,170.1536,170.1536,169.8965,170.025,7218.0
2024-06-04 14:40:00,171.94,172.01,171.76,171.88,15324.0,170.025,170.0942,169.847,169.9657,15324.0
2024-06-04 14:50:00,171.91,171.95,171.67,171.74,10530.0,169.9953,170.0349,169.758,169.8272,10530.0
2024-06-04 15:00:00,171.73,171.74,171.12,171.28,24532.0,169.8174,169.8272,169.2141,169.3724,24532.0
2024-06-04 15:10:00,171.32,171.76,171.31,171.6,39846.0,169.4119,169.847,169.402,169.6888,39846.0
2024-06-04 15:20:00,171.62,171.87,171.61,171.68,11156.0,169.7086,169.9558,169.6987,169.7679,11156.0
2024-06-04 15:30:00,171.72,171.77,171.52,171.68,11426.0,169.8075,169.8569,169.6097,169.7679,11426.0
2024-06-04 15:40:00,171.71,171.92,171.7,171.75,17162.0,169.7976,170.0052,169.7877,169.8371,17162.0
2024-06-04 15:50:00,171.77,172.08,171.65,171.88,55067.0,169.8569,170.1635,169.7382,169.9657,55067.0
2024-06-05 09:30:00,172.9,173.88,172.9,173.35,49872.0,170.9743,171.9434,170.9743,171.4193,49872.0
2024-06-05 09:40:00,173.41,173.93,173.15,173.86,13089.0,171.4786,171.9928,171.2215,171.9236,13089.0
2024-06-05 09:50:00,173.77,174.79,173.69,174.79,32401.0,171.8346,172.8433,171.7555,172.8433,32401.0
2024-06-05 10:00:00,174.7,175.17,174.32,174.42,58804.0,172.7543,173.219,172.3785,172.4774,58804.0
2024-06-05 10:10:00,174.51,174.58,174.06,174.52,26181.0,172.5664,172.6356,172.1214,172.5763,26181.0
2024-06-05 10:20:00,174.44,175.22,174.35,175.19,18739.0,172.4972,173.2685,172.4082,173.2388,18739.0
2024-06-05 10:30:00,175.28,175.88,175.05,175.5,34996.0,173.3278,173.9211,173.1004,173.5454,34996.0
2024-06-05 10:40:00,175.56,175.61,175.06,175.25,19198.0,173.6047,173.6541,173.1103,173.2981,19198.0
2024-06-05 10:50:00,175.15,176.14,175.15,176.04,41039.0,173.1993,174.1782,173.1993,174.0793,41039.0
2024-06-05 11:00:00,176.14,176.28,175.78,175.88,36363.0,174.1782,174.3167,173.8222,173.9211,36363.0
2024-06-05 11:10:00,175.88,176.54,175.75,176.39,43269.0,173.9211,174.5738,173.7926,174.4255,43269.0
2024-06-05 11:20:00,176.31,176.49,176.07,176.37,38258.0,174.3463,174.5243,174.109,174.4057,38258.0
2024-06-05 11:30:00,176.36,176.6,176.2,176.41,32354.0,174.3958,174.6331,174.2376,174.4452,32354.0
2024-06-05 11:40:00,176.47,176.73,176.36,176.41,18632.0,174.5046,174.7617,174.3958,174.4452,18632.0
2024-06-05 11:50:00,176.35,176.41,176.03,176.13,20399.0,174.3859,174.4452,174.0695,174.1683,20399.0
2024-06-05 12:00:00,176.21,176.21,175.97,176.01,8076.0,174.2475,174.2475,174.0101,174.0497,8076.0
2024-06-05 12:10:00,176.02,176.15,175.97,176.14,15779.0,174.0596,174.1881,174.0101,174.1782,15779.0
2024-06-05 12:20:00,176.13,176.27,176.09,176.16,14606.0,174.1683,174.3068,174.1288,174.198,14606.0
2024-06-05 12:30:00,176.11,176.46,176.08,176.37,23553.0,174.1486,174.4947,174.1189,174.4057,23553.0
2024-06-05 12:40:00,176.31,176.42,176.23,176.42,5854.0,174.3463,174.4551,174.2672,174.4551,5854.0
2024-06-05 12:50:00,176.46,176.6,176.12,176.15,7605.0,174.4947,174.6331,174.1585,174.1881,7605.0
2024-06-05 13:00:00,176.13,176.13,175.87,175.89,13776.0,174.1683,174.1683,173.9112,173.931,13776.0
2024-06-05 13:10:00,175.91,176.01,175.67,175.69,9732.0,173.9508,174.0497,173.7135,173.7332,9732.0
2024-06-05 13:20:00,175.68,175.75,175.56,175.74,8209.0,173.7234,173.7926,173.6047,173.7827,8209.0
2024-06-05 13:30:00,175.74,176.12,175.59,176.05,39827.0,173.7827,174.1585,173.6344,174.0892,39827.0
2024-06-05 13:40:00,176.06,176.06,175.73,175.88,15773.0,174.0991,174.0991,173.7728,173.9211,15773.0
2024-06-05 13:50:00,175.87,176.04,175.79,176.02,12168.0,173.9112,174.0793,173.8321,174.0596,12168.0
2024-06-05 14:00:00,176.02,176.05,175.83,176.04,13923.0,174.0596,174.0892,173.8717,174.0793,13923.0
2024-06-05 14:10:00,175.99,176.14,175.98,176.01,10354.0,174.0299,174.1782,174.02,174.0497,10354.0
2024-06-05 14:20:00,176.02,176.11,175.91,176.09,8756.0,174.0596,174.1486,173.9508,174.1288,8756.0
2024-06-05 14:30:00,176.11,176.23,175.97,176.04,11047.0,174.1486,174.2672,174.0101,174.0793,11047.0
2024-06-05 14:40:00,176.02,176.15,175.77,175.86,18981.0,174.0596,174.1881,173.8124,173.9014,18981.0
2024-06-05 14:50:00,175.86,175.95,175.77,175.83,5868.0,173.9014,173.9904,173.8124,173.8717,5868.0
2024-06-05 15:00:00,175.86,175.99,175.81,175.99,13337.0,173.9014,174.0299,173.8519,174.0299,13337.0
2024-06-05 15:10:00,176.0,176.0,175.58,175.59,9831.0,174.0398,174.0398,173.6245,173.6344,9831.0
2024-06-05 15:20:00,175.57,175.77,175.54,175.63,13594.0,173.6146,173.8124,173.5849,173.6739,13594.0
2024-06-05 15:30:00,175.63,175.82,175.6,175.76,13196.0,173.6739,173.8618,173.6442,173.8025,13196.0
2024-06-05 15:40:00,175.71,175.84,175.53,175.54,22229.0,173.753,173.8816,173.575,173.5849,22229.0
2024-06-05 15:50:00,175.57,175.98,175.53,175.83,137813.0,173.6146,174.02,173.575,173.8717,137813.0
2024-06-06 09:30:00,174.52,175.79,173.99,174.34,51384.0,172.5763,173.8321,172.0522,172.3983,51384.0
2024-06-06 09:40:00,174.41,175.1,174.34,174.67,19599.0,172.4675,173.1498,172.3983,172.7246,19599.0
2024-06-06 09:50:00,174.69,175.12,174.68,175.03,14690.0,172.7444,173.1696,172.7345,173.0806,14690.0
2024-06-06 10:00:00,175.15,175.44,174.75,175.27,19723.0,173.1993,173.486,172.8037,173.3179,19723.0
2024-06-06 10:10:00,175.39,175.53,174.99,175.45,24126.0,173.4366,173.575,173.041,173.4959,24126.0
2024-06-06 10:20:00,175.42,175.6,175.13,175.22,25140.0,173.4663,173.6442,173.1795,173.2685,25140.0
2024-06-06 10:30:00,175.18,175.2,174.9,175.11,20331.0,173.2289,173.2487,172.952,173.1597,20331.0
2024-06-06 10:40:00,175.08,175.36,174.83,174.98,41364.0,173.13,173.4069,172.8828,173.0312,41364.0
2024-06-06 10:50:00,175.04,175.04,174.75,174.75,12917.0,173.0905,173.0905,172.8037,172.8037,12917.0
2024-06-06 11:00:00,174.76,174.9,174.59,174.75,24474.0,172.8136,172.952,172.6455,172.8037,24474.0
2024-06-06 11:10:00,174.75,175.07,174.71,174.96,44115.0,172.8037,173.1202,172.7642,173.0114,44115.0
2024-06-06 11:20:00,174.98,175.11,174.88,174.98,22624.0,173.0312,173.1597,172.9323,173.0312,22624.0
2024-06-06 11:30:00,174.94,175.17,174.44,174.44,11192.0,172.9916,173.219,172.4972,172.4972,11192.0
2024-06-06 11:40:00,174.38,174.83,174.28,174.8,18831.0,172.4378,172.8828,172.339,172.8532,18831.0
2024-06-06 11:50:00,174.73,175.21,174.73,175.18,26893.0,172.7839,173.2586,172.7839,173.2289,26893.0
2024-06-06 12:00:00,175.18,175.23,174.94,174.99,18924.0,173.2289,173.2784,172.9916,173.041,18924.0
2024-06-06 12:10:00,175.03,175.14,174.96,175.12,16689.0,173.0806,173.1894,173.0114,173.1696,16689.0
2024-06-06 12:20:00,175.1,175.22,174.99,175.13,15403.0,173.1498,173.2685,173.041,173.1795,15403.0
2024-06-06 12:30:00,175.16,175.31,175.07,175.31,21072.0,173.2091,173.3575,173.1202,173.3575,21072.0
2024-06-06 12:40:00,175.28,175.36,175.12,175.12,10241.0,173.3278,173.4069,173.1696,173.1696,10241.0
2024-06-06 12:50:00,175.16,175.19,175.03,175.03,11298.0,173.2091,173.2388,173.0806,173.0806,11298.0
2024-06-06 13:00:00,175.03,175.29,174.93,175.29,78975.0,173.0806,173.3377,172.9817,173.3377,78975.0
2024-06-06 13:10:00,175.26,175.47,175.26,175.37,107493.0,173.308,173.5157,173.308,173.4168,107493.0
2024-06-06 13:20:00,175.35,175.81,175.21,175.77,19442.0,173.397,173.8519,173.2586,173.8124,19442.0
2024-06-06 13:30:00,175.8,176.21,175.74,176.21,16973.0,173.842,174.2475,173.7827,174.2475,16973.0
2024-06-06 13:40:00,176.21,176.28,175.95,176.22,62971.0,174.2475,174.3167,173.9904,174.2573,62971.0
2024-06-06 13:50:00,176.23,176.32,175.99,176.08,20969.0,174.2672,174.3562,174.0299,174.1189,20969.0
2024-06-06 14:00:00,176.1,176.22,175.8,175.87,34509.0,174.1387,174.2573,173.842,173.9112,34509.0
2024-06-06 14:10:00,175.78,175.94,175.72,175.94,18143.0,173.8222,173.9805,173.7629,173.9805,18143.0
2024-06-06 14:20:00,175.88,176.09,175.86,176.01,22740.0,173.9211,174.1288,173.9014,174.0497,22740.0
2024-06-06 14:30:00,175.98,176.1,175.78,176.04,29277.0,174.02,174.1387,173.8222,174.0793,29277.0
2024-06-06 14:40:00,176.05,176.33,176.01,176.27,23552.0,174.0892,174.3661,174.0497,174.3068,23552.0
2024-06-06 14:50:00,176.25,176.47,176.23,176.36,17898.0,174.287,174.5046,174.2672,174.3958,17898.0
2024-06-06 15:00:00,176.39,176.53,176.36,176.53,13713.0,174.4255,174.5639,174.3958,174.5639,13713.0
2024-06-06 15:10:00,176.52,176.61,176.37,176.54,17920.0,174.554,174.643,174.4057,174.5738,17920.0
2024-06-06 15:20:00,176.5,176.58,176.42,176.58,16897.0,174.5342,174.6133,174.4551,174.6133,16897.0
2024-06-06 15:30:00,176.56,176.76,176.48,176.61,27683.0,174.5936,174.7913,174.5144,174.643,27683.0
2024-06-06 15:40:00,176.62,176.84,176.52,176.75,33358.0,174.6529,174.8704,174.554,174.7814,33358.0
2024-06-06 15:50:00,176.75,176.9,176.59,176.84,180784.0,174.7814,174.9298,174.6232,174.8704,180784.0
2024-06-07 09:30:00,175.9,176.35,175.45,176.15,28958.0,173.9409,174.3859,173.4959,174.1881,28958.0
2024-06-07 09:40:00,176.26,176.8,176.18,176.27,25641.0,174.2969,174.8309,174.2178,174.3068,25641.0
2024-06-07 09:50:00,176.37,176.94,175.9,176.92,22906.0,174.4057,174.9693,173.9409,174.9495,22906.0
2024-06-07 10:00:00,176.95,177.07,176.62,176.63,27201.0,174.9792,175.0979,174.6529,174.6628,27201.0
2024-06-07 10:10:00,176.62,176.8,176.54,176.65,15697.0,174.6529,174.8309,174.5738,174.6826,15697.0
2024-06-07 10:20:00,176.74,177.1,176.66,176.8,43857.0,174.7716,175.1275,174.6924,174.8309,43857.0
2024-06-07 10:30:00,176.77,176.85,176.44,176.74,20656.0,174.8012,174.8803,174.4749,174.7716,20656.0
2024-06-07 10:40:00,176.78,176.83,176.53,176.71,18337.0,174.8111,174.8605,174.5639,174.7419,18337.0
2024-06-07 10:50:00,176.69,176.71,176.47,176.63,21700.0,174.7221,174.7419,174.5046,174.6628,21700.0
2024-06-07 11:00:00,176.63,176.63,176.03,176.21,18324.0,174.6628,174.6628,174.0695,174.2475,18324.0
2024-06-07 11:10:00,176.2,176.42,176.19,176.33,20015.0,174.2376,174.4551,174.2277,174.3661,20015.0
2024-06-07 11:20:00,176.3,176.85,176.29,176.82,10728.0,174.3365,174.8803,174.3266,174.8507,10728.0
2024-06-07 11:30:00,176.83,176.85,176.66,176.68,26361.0,174.8605,174.8803,174.6924,174.7122,26361.0
2024-06-07 11:40:00,176.71,176.74,176.67,176.7,9016.0,174.7419,174.7716,174.7023,174.732,9016.0
2024-06-07 11:50:00,176.68,176.92,176.61,176.92,14989.0,174.7122,174.9495,174.643,174.9495,14989.0
2024-06-07 12:00:00,176.92,176.93,176.64,176.77,18827.0,174.9495,174.9594,174.6727,174.8012,18827.0
2024-06-07 12:10:00,176.77,177.1,176.77,177.02,26580.0,174.8012,175.1275,174.8012,175.0484,26580.0
2024-06-07 12:20:00,177.02,177.04,176.68,176.7,11913.0,175.0484,175.0682,174.7122,174.732,11913.0
2024-06-07 12:30:00,176.71,176.83,176.48,176.53,7526.0,174.7419,174.8605,174.5144,174.5639,7526.0
2024-06-07 12:40:00,176.53,176.68,176.52,176.64,37423.0,174.5639,174.7122,174.554,174.6727,37423.0
2024-06-07 12:50:00,176.65,176.83,176.59,176.8,42444.0,174.6826,174.8605,174.6232,174.8309,42444.0
2024-06-07 13:00:00,176.78,176.82,176.4,176.53,43819.0,174.8111,174.8507,174.4353,174.5639,43819.0
2024-06-07 13:10:00,176.53,176.61,176.47,176.49,12634.0,174.5639,174.643,174.5046,174.5243,12634.0
2024-06-07 13:20:00,176.49,176.72,176.46,176.48,13741.0,174.5243,174.7518,174.4947,174.5144,13741.0
2024-06-07 13:30:00,176.47,176.54,176.46,176.46,11941.0,174.5046,174.5738,174.4947,174.4947,11941.0
2024-06-07 13:40:00,176.47,176.47,176.24,176.38,25260.0,174.5046,174.5046,174.2771,174.4156,25260.0
2024-06-07 13:50:00,176.41,176.41,175.65,175.8,26616.0,174.4452,174.4452,173.6937,173.842,26616.0
2024-06-07 14:00:00,175.76,175.8,175.25,175.5,21684.0,173.8025,173.842,173.2981,173.5454,21684.0
2024-06-07 14:10:00,175.51,175.56,175.41,175.49,27416.0,173.5553,173.6047,173.4564,173.5355,27416.0
2024-06-07 14:20:00,175.51,175.92,175.49,175.81,26394.0,173.5553,173.9607,173.5355,173.8519,26394.0
2024-06-07 14:30:00,175.81,176.05,175.76,176.05,15947.0,173.8519,174.0892,173.8025,174.0892,15947.0
2024-06-07 14:40:00,176.05,176.37,176.02,176.26,42480.0,174.0892,174.4057,174.0596,174.2969,42480.0
2024-06-07 14:50:00,176.25,176.43,176.22,176.38,25452.0,174.287,174.465,174.2573,174.4156,25452.0
2024-06-07 15:00:00,176.38,176.69,176.28,176.38,72870.0,174.4156,174.7221,174.3167,174.4156,72870.0
2024-06-07 15:10:00,176.4,176.5,176.28,176.34,20993.0,174.4353,174.5342,174.3167,174.376,20993.0
2024-06-07 15:20:00,176.36,176.67,176.32,176.62,20106.0,174.3958,174.7023,174.3562,174.6529,20106.0
2024-06-07 15:30:00,176.58,176.72,176.34,176.48,22699.0,174.6133,174.7518,174.376,174.5144,22699.0
2024-06-07 15:40:00,176.5,176.63,176.38,176.56,32240.0,174.5342,174.6628,174.4156,174.5936,32240.0
2024-06-07 15:50:00,176.51,177.12,176.47,176.9,123082.0,174.5441,175.1473,174.5046,174.9298,123082.0
2024-06-10 09:30:00,176.57,177.0,176.02,176.5,46803.0,174.6034,175.0287,174.0596,174.5342,46803.0
2024-06-10 09:40:00,176.49,177.25,176.41,176.92,25815.0,174.5243,175.2759,174.4452,174.9495,25815.0
2024-06-10 09:50:00,176.97,177.84,176.94,177.83,36592.0,174.999,175.8593,174.9693,175.8494,36592.0
2024-06-10 10:00:00,177.82,178.49,177.75,178.25,43834.0,175.8395,176.5021,175.7703,176.2647,43834.0
2024-06-10 10:10:00,178.25,178.49,178.12,178.24,29103.0,176.2647,176.5021,176.1362,176.2548,29103.0
2024-06-10 10:20:00,178.24,178.6,178.15,178.38,33077.0,176.2548,176.6108,176.1658,176.3933,33077.0
2024-06-10 10:30:00,178.38,179.17,178.37,179.15,45164.0,176.3933,177.1745,176.3834,177.1547,45164.0
2024-06-10 10:40:00,179.19,179.21,178.8,179.02,29445.0,177.1943,177.214,176.8086,177.0262,29445.0
2024-06-10 10:50:00,179.0,179.22,178.75,178.75,55586.0,177.0064,177.2239,176.7592,176.7592,55586.0
2024-06-10 11:00:00,178.75,178.92,178.54,178.66,23178.0,176.7592,176.9273,176.5515,176.6702,23178.0
2024-06-10 11:10:00,178.66,178.8,178.39,178.49,27774.0,176.6702,176.8086,176.4032,176.5021,27774.0
2024-06-10 11:20:00,178.48,178.83,178.35,178.68,20190.0,176.4922,176.8383,176.3636,176.6899,20190.0
2024-06-10 11:30:00,178.71,178.88,178.7,178.81,23013.0,176.7196,176.8877,176.7097,176.8185,23013.0
2024-06-10 11:40:00,178.82,178.87,178.71,178.81,24921.0,176.8284,176.8778,176.7196,176.8185,24921.0
2024-06-10 11:50:00,178.86,179.25,178.86,179.11,45029.0,176.8679,177.2536,176.8679,177.1152,45029.0
2024-06-10 12:00:00,179.13,179.21,178.96,179.2,24394.0,177.1349,177.214,176.9668,177.2042,24394.0
2024-06-10 12:10:00,179.16,179.44,179.05,179.39,19146.0,177.1646,177.4415,177.0558,177.392,19146.0
2024-06-10 12:20:00,179.4,179.76,179.37,179.73,29952.0,177.4019,177.7579,177.3723,177.7283,29952.0
2024-06-10 12:30:00,179.72,179.76,179.35,179.73,18245.0,177.7184,177.7579,177.3525,177.7283,18245.0
2024-06-10 12:40:00,179.61,179.67,179.4,179.47,25119.0,177.6096,177.6689,177.4019,177.4711,25119.0
2024-06-10 12:50:00,179.53,179.65,179.29,179.35,14771.0,177.5305,177.6491,177.2932,177.3525,14771.0
2024-06-10 13:00:00,179.37,179.43,179.18,179.18,17858.0,177.3723,177.4316,177.1844,177.1844,17858.0
2024-06-10 13:10:00,179.18,179.31,179.14,179.3,11634.0,177.1844,177.3129,177.1448,177.303,11634.0
2024-06-10 13:20:00,179.31,179.46,179.27,179.46,12753.0,177.3129,177.4613,177.2734,177.4613,12753.0
2024-06-10 13:30:00,179.42,179.54,179.32,179.43,23109.0,177.4217,177.5404,177.3228,177.4316,23109.0
2024-06-10 13:40:00,179.43,179.69,179.31,179.56,22751.0,177.4316,177.6887,177.3129,177.5601,22751.0
2024-06-10 13:50:00,179.55,179.66,179.34,179.35,19694.0,177.5503,177.659,177.3426,177.3525,19694.0
2024-06-10 14:00:00,179.34,179.48,179.19,179.38,33526.0,177.3426,177.481,177.1943,177.3821,33526.0
2024-06-10 14:10:00,179.4,179.6,179.28,179.55,19588.0,177.4019,177.5997,177.2833,177.5503,19588.0
2024-06-10 14:20:00,179.51,179.51,179.12,179.17,22906.0,177.5107,177.5107,177.125,177.1745,22906.0
2024-06-10 14:30:00,179.17,179.33,179.17,179.18,14201.0,177.1745,177.3327,177.1745,177.1844,14201.0
2024-06-10 14:40:00,179.15,179.16,178.96,178.99,12022.0,177.1547,177.1646,176.9668,176.9965,12022.0
2024-06-10 14:50:00,179.02,179.15,178.96,179.1,21537.0,177.0262,177.1547,176.9668,177.1053,21537.0
2024-06-10 15:00:00,179.08,179.29,178.94,178.94,17584.0,177.0855,177.2932,176.947,176.947,17584.0
2024-06-10 15:10:00,178.93,179.02,178.68,178.72,12984.0,176.9372,177.0262,176.6899,176.7295,12984.0
2024-06-10 15:20:00,178.72,178.94,178.58,178.94,35103.0,176.7295,176.947,176.5911,176.947,35103.0
2024-06-10 15:30:00,178.94,179.01,178.72,178.86,44021.0,176.947,177.0163,176.7295,176.8679,44021.0
2024-06-10 15:40:00,178.88,178.92,178.53,178.6,54478.0,176.8877,176.9273,176.5416,176.6108,54478.0
2024-06-10 15:50:00,178.62,179.09,178.6,178.89,223089.0,176.6306,177.0954,176.6108,176.8976,223089.0
2024-06-11 09:30:00,178.5,179.0,178.28,178.77,58957.0,176.512,177.0064,176.2944,176.7789,58957.0
2024-06-11 09:40:00,178.86,179.0,178.15,178.29,34751.0,176.8679,177.0064,176.1658,176.3043,34751.0
2024-06-11 09:50:00,178.29,178.29,177.77,177.91,17311.0,176.3043,176.3043,175.7901,175.9285,17311.0
2024-06-11 10:00:00,177.85,178.05,177.79,177.79,13112.0,175.8692,176.067,175.8099,175.8099,13112.0
2024-06-11 10:10:00,177.86,178.04,177.56,177.63,22548.0,175.8791,176.0571,175.5824,175.6516,22548.0
2024-06-11 10:20:00,177.74,177.87,177.46,177.73,20542.0,175.7604,175.889,175.4835,175.7505,20542.0
2024-06-11 10:30:00,177.77,178.29,177.56,178.26,21012.0,175.7901,176.3043,175.5824,176.2746,21012.0
2024-06-11 10:40:00,178.28,178.67,178.24,178.67,15031.0,176.2944,176.6801,176.2548,176.6801,15031.0
2024-06-11 10:50:00,178.67,178.83,178.58,178.73,13816.0,176.6801,176.8383,176.5911,176.7394,13816.0
2024-06-11 11:00:00,178.78,178.79,178.31,178.48,12998.0,176.7888,176.7987,176.3241,176.4922,12998.0
2024-06-11 11:10:00,178.46,178.58,178.39,178.47,10877.0,176.4724,176.5911,176.4032,176.4823,10877.0
2024-06-11 11:20:00,178.45,178.52,178.18,178.36,14331.0,176.4625,176.5317,176.1955,176.3735,14331.0
2024-06-11 11:30:00,178.38,178.52,178.3,178.31,6934.0,176.3933,176.5317,176.3142,176.3241,6934.0
2024-06-11 11:40:00,178.28,178.34,177.88,177.94,7271.0,176.2944,176.3537,175.8989,175.9582,7271.0
2024-06-11 11:50:00,177.94,178.07,177.65,177.74,17289.0,175.9582,176.0867,175.6714,175.7604,17289.0
2024-06-11 12:00:00,177.71,177.71,177.5,177.64,10935.0,175.7307,175.7307,175.5231,175.6615,10935.0
2024-06-11 12:10:00,177.65,177.91,177.65,177.85,10649.0,175.6714,175.9285,175.6714,175.8692,10649.0
2024-06-11 12:20:00,177.84,178.0,177.71,177.98,12722.0,175.8593,176.0175,175.7307,175.9977,12722.0
2024-06-11 12:30:00,178.0,178.16,177.98,178.14,4372.0,176.0175,176.1757,175.9977,176.156,4372.0
2024-06-11 12:40:00,178.17,178.26,178.11,178.11,6810.0,176.1856,176.2746,176.1263,176.1263,6810.0
2024-06-11 12:50:00,178.12,178.13,178.0,178.06,4079.0,176.1362,176.1461,176.0175,176.0769,4079.0
2024-06-11 13:00:00,178.05,178.32,177.98,178.25,6585.0,176.067,176.334,175.9977,176.2647,6585.0
2024-06-11 13:10:00,178.29,178.4,178.29,178.33,5853.0,176.3043,176.4131,176.3043,176.3438,5853.0
2024-06-11 13:20:00,178.35,178.38,178.08,178.08,7960.0,176.3636,176.3933,176.0966,176.0966,7960.0
2024-06-11 13:30:00,178.12,178.2,178.08,178.12,6969.0,176.1362,176.2153,176.0966,176.1362,6969.0
2024-06-11 13:40:00,178.08,178.28,178.04,178.28,31798.0,176.0966,176.2944,176.0571,176.2944,31798.0
2024-06-11 13:50:00,178.33,178.5,178.33,178.4,8861.0,176.3438,176.512,176.3438,176.4131,8861.0
2024-06-11 14:00:00,178.38,178.41,178.16,178.3,15878.0,176.3933,176.423,176.1757,176.3142,15878.0
2024-06-11 14:10:00,178.3,178.47,178.24,178.33,30348.0,176.3142,176.4823,176.2548,176.3438,30348.0
2024-06-11 14:20:00,178.33,178.53,178.29,178.52,17047.0,176.3438,176.5416,176.3043,176.5317,17047.0
2024-06-11 14:30:00,178.54,178.62,178.43,178.46,11999.0,176.5515,176.6306,176.4427,176.4724,11999.0
2024-06-11 14:40:00,178.46,178.54,178.35,178.39,12313.0,176.4724,176.5515,176.3636,176.4032,12313.0
2024-06-11 14:50:00,178.37,178.41,178.2,178.29,13152.0,176.3834,176.423,176.2153,176.3043,13152.0
2024-06-11 15:00:00,178.29,178.54,178.29,178.33,15222.0,176.3043,176.5515,176.3043,176.3438,15222.0
2024-06-11 15:10:00,178.31,178.44,178.22,178.25,18588.0,176.3241,176.4526,176.2351,176.2647,18588.0
2024-06-11 15:20:00,178.24,178.38,178.22,178.32,29389.0,176.2548,176.3933,176.2351,176.334,29389.0
2024-06-11 15:30:00,178.31,178.31,178.08,178.12,47770.0,176.3241,176.3241,176.0966,176.1362,47770.0
2024-06-11 15:40:00,178.12,178.42,177.99,178.23,44211.0,176.1362,176.4328,176.0076,176.245,44211.0
2024-06-11 15:50:00,178.21,178.73,178.19,178.61,92611.0,176.2252,176.7394,176.2054,176.6207,92611.0
2024-06-12 09:30:00,179.0,179.13,177.5,177.66,89004.0,177.0064,177.1349,175.5231,175.6813,89004.0
2024-06-12 09:40:00,177.28,177.54,175.48,175.62,54146.0,175.3055,175.5626,173.5256,173.664,54146.0
2024-06-12 09:50:00,175.62,176.95,175.51,176.49,76837.0,173.664,174.9792,173.5553,174.5243,76837.0
2024-06-12 10:00:00,176.48,177.03,175.94,175.97,44705.0,174.5144,175.0583,173.9805,174.0101,44705.0
2024-06-12 10:10:00,175.96,176.49,175.58,176.25,36083.0,174.0002,174.5243,173.6245,174.287,36083.0
2024-06-12 10:20:00,176.17,176.33,175.8,176.23,28889.0,174.2079,174.3661,173.842,174.2672,28889.0
2024-06-12 10:30:00,176.28,176.97,176.14,176.76,23799.0,174.3167,174.999,174.1782,174.7913,23799.0
2024-06-12 10:40:00,176.75,176.75,176.23,176.28,12253.0,174.7814,174.7814,174.2672,174.3167,12253.0
2024-06-12 10:50:00,176.35,176.55,176.21,176.24,11249.0,174.3859,174.5837,174.2475,174.2771,11249.0
2024-06-12 11:00:00,176.2,176.83,176.2,176.8,26877.0,174.2376,174.8605,174.2376,174.8309,26877.0
2024-06-12 11:10:00,176.7,176.72,175.8,175.8,12222.0,174.732,174.7518,173.842,173.842,12222.0
2024-06-12 11:20:00,175.79,175.86,175.5,175.57,24246.0,173.8321,173.9014,173.5454,173.6146,24246.0
2024-06-12 11:30:00,175.57,175.77,175.5,175.62,16884.0,173.6146,173.8124,173.5454,173.664,16884.0
2024-06-12 11:40:00,175.6,175.76,175.37,175.68,30456.0,173.6442,173.8025,173.4168,173.7234,30456.0
2024-06-12 11:50:00,175.71,175.82,175.56,175.66,19949.0,173.753,173.8618,173.6047,173.7036,19949.0
2024-06-12 12:00:00,175.69,175.69,175.4,175.49,14655.0,173.7332,173.7332,173.4465,173.5355,14655.0
2024-06-12 12:10:00,175.47,175.64,175.3,175.64,12619.0,173.5157,173.6838,173.3476,173.6838,12619.0
2024-06-12 12:20:00,175.61,175.61,175.4,175.52,12551.0,173.6541,173.6541,173.4465,173.5651,12551.0
2024-06-12 12:30:00,175.56,175.77,175.42,175.54,13295.0,173.6047,173.8124,173.4663,173.5849,13295.0
2024-06-12 12:40:00,175.57,175.73,175.35,175.49,12428.0,173.6146,173.7728,173.397,173.5355,12428.0
2024-06-12 12:50:00,175.5,175.61,175.41,175.61,4265.0,173.5454,173.6541,173.4564,173.6541,4265.0
2024-06-12 13:00:00,175.58,175.73,175.54,175.67,10185.0,173.6245,173.7728,173.5849,173.7135,10185.0
2024-06-12 13:10:00,175.62,175.62,175.0,175.16,13068.0,173.664,173.664,173.0509,173.2091,13068.0
2024-06-12 13:20:00,175.09,175.24,175.07,175.16,13845.0,173.1399,173.2883,173.1202,173.2091,13845.0
2024-06-12 13:30:00,175.13,175.34,174.8,175.27,13659.0,173.1795,173.3871,172.8532,173.3179,13659.0
2024-06-12 13:40:00,175.24,175.46,175.23,175.42,10070.0,173.2883,173.5058,173.2784,173.4663,10070.0
2024-06-12 13:50:00,175.41,175.7,175.38,175.57,9241.0,173.4564,173.7431,173.4267,173.6146,9241.0
2024-06-12 14:00:00,175.57,175.57,174.95,175.37,23456.0,173.6146,173.6146,173.0015,173.4168,23456.0
2024-06-12 14:10:00,175.5,175.97,175.33,175.92,12687.0,173.5454,174.0101,173.3773,173.9607,12687.0
2024-06-12 14:20:00,175.87,175.87,175.62,175.7,15864.0,173.9112,173.9112,173.664,173.7431,15864.0
2024-06-12 14:30:00,175.77,176.0,175.51,175.9,27059.0,173.8124,174.0398,173.5553,173.9409,27059.0
2024-06-12 14:40:00,175.86,175.86,175.21,175.32,24580.0,173.9014,173.9014,173.2586,173.3674,24580.0
2024-06-12 14:50:00,175.4,175.84,175.35,175.71,17618.0,173.4465,173.8816,173.397,173.753,17618.0
2024-06-12 15:00:00,175.72,176.09,175.72,175.99,21237.0,173.7629,174.1288,173.7629,174.0299,21237.0
2024-06-12 15:10:00,175.95,176.38,175.85,176.2,44050.0,173.9904,174.4156,173.8915,174.2376,44050.0
2024-06-12 15:20:00,176.2,176.34,175.53,175.72,19995.0,174.2376,174.376,173.575,173.7629,19995.0
2024-06-12 15:30:00,175.67,175.87,175.43,175.45,40740.0,173.7135,173.9112,173.4761,173.4959,40740.0
2024-06-12 15:40:00,175.42,175.86,175.38,175.75,43525.0,173.4663,173.9014,173.4267,173.7926,43525.0
2024-06-12 15:50:00,175.75,176.02,175.59,175.81,163282.0,173.7926,174.0596,173.6344,173.8519,163282.0
2024-06-13 09:30:00,176.37,176.5,173.36,174.19,75371.0,174.4057,174.5342,171.4292,172.25,75371.0
2024-06-13 09:40:00,174.33,174.46,171.9,172.15,43218.0,172.3884,172.5169,169.9855,170.2327,43218.0
2024-06-13 09:50:00,172.12,172.61,172.0,172.2,36283.0,170.203,170.6876,170.0843,170.2821,36283.0
2024-06-13 10:00:00,172.18,172.61,171.87,172.29,33503.0,170.2623,170.6876,169.9558,170.3711,33503.0
2024-06-13 10:10:00,172.31,172.96,172.27,172.45,28324.0,170.3909,171.0337,170.3513,170.5293,28324.0
2024-06-13 10:20:00,172.33,172.53,172.18,172.45,40614.0,170.4107,170.6084,170.2623,170.5293,40614.0
2024-06-13 10:30:00,172.38,172.64,171.53,171.53,23342.0,170.4601,170.7172,169.6196,169.6196,23342.0
2024-06-13 10:40:00,171.46,171.62,171.01,171.59,22200.0,169.5504,169.7086,169.1054,169.6789,22200.0
2024-06-13 10:50:00,171.54,171.55,170.88,170.91,29394.0,169.6295,169.6394,168.9768,169.0065,29394.0
2024-06-13 11:00:00,171.0,171.33,170.8,171.06,27219.0,169.0955,169.4218,168.8977,169.1548,27219.0
2024-06-13 11:10:00,171.11,171.28,170.92,171.2,15962.0,169.2043,169.3724,169.0164,169.2933,15962.0
2024-06-13 11:20:00,171.23,171.6,170.97,171.55,24219.0,169.3229,169.6888,169.0658,169.6394,24219.0
2024-06-13 11:30:00,171.61,171.68,171.4,171.4,38664.0,169.6987,169.7679,169.491,169.491,38664.0
2024-06-13 11:40:00,171.48,171.92,171.48,171.68,52584.0,169.5701,170.0052,169.5701,169.7679,52584.0
2024-06-13 11:50:00,171.69,171.69,171.18,171.21,15881.0,169.7778,169.7778,169.2735,169.3031,15881.0
2024-06-13 12:00:00,171.18,171.36,171.09,171.16,23883.0,169.2735,169.4515,169.1845,169.2537,23883.0
2024-06-13 12:10:00,171.19,171.46,171.14,171.37,18630.0,169.2834,169.5504,169.2339,169.4614,18630.0
2024-06-13 12:20:00,171.4,171.53,171.31,171.5,18563.0,169.491,169.6196,169.402,169.5899,18563.0
2024-06-13 12:30:00,171.46,171.97,171.41,171.95,22077.0,169.5504,170.0547,169.5009,170.0349,22077.0
2024-06-13 12:40:00,171.95,172.09,171.8,172.01,13755.0,170.0349,170.1733,169.8866,170.0942,13755.0
2024-06-13 12:50:00,172.0,172.11,171.66,171.66,38119.0,170.0843,170.1931,169.7481,169.7481,38119.0
2024-06-13 13:00:00,171.66,172.29,171.62,172.03,19109.0,169.7481,170.3711,169.7086,170.114,19109.0
2024-06-13 13:10:00,172.08,172.26,172.0,172.09,14894.0,170.1635,170.3414,170.0843,170.1733,14894.0
2024-06-13 13:20:00,172.06,172.19,171.97,172.12,11025.0,170.1437,170.2722,170.0547,170.203,11025.0
2024-06-13 13:30:00,172.19,172.19,171.78,172.04,10666.0,170.2722,170.2722,169.8668,170.1239,10666.0
2024-06-13 13:40:00,172.06,172.2,172.01,172.06,12441.0,170.1437,170.2821,170.0942,170.1437,12441.0
2024-06-13 13:50:00,172.07,172.32,172.07,172.07,13237.0,170.1536,170.4008,170.1536,170.1536,13237.0
2024-06-13 14:00:00,172.01,172.01,171.75,171.88,17023.0,170.0942,170.0942,169.8371,169.9657,17023.0
2024-06-13 14:10:00,171.82,171.98,171.77,171.77,14833.0,169.9063,170.0646,169.8569,169.8569,14833.0
2024-06-13 14:20:00,171.79,171.8,171.27,171.29,37685.0,169.8767,169.8866,169.3625,169.3823,37685.0
2024-06-13 14:30:00,171.31,171.64,171.29,171.4,24014.0,169.402,169.7284,169.3823,169.491,24014.0
2024-06-13 14:40:00,171.35,171.64,171.32,171.58,16175.0,169.4416,169.7284,169.4119,169.669,16175.0
2024-06-13 14:50:00,171.58,171.65,171.22,171.39,20755.0,169.669,169.7382,169.313,169.4811,20755.0
2024-06-13 15:00:00,171.36,171.62,171.21,171.59,18043.0,169.4515,169.7086,169.3031,169.6789,18043.0
2024-06-13 15:10:00,171.59,171.69,171.41,171.54,23238.0,169.6789,169.7778,169.5009,169.6295,23238.0
2024-06-13 15:20:00,171.49,171.57,171.07,171.24,26316.0,169.58,169.6591,169.1647,169.3328,26316.0
2024-06-13 15:30:00,171.22,171.38,171.1,171.33,47553.0,169.313,169.4712,169.1944,169.4218,47553.0
2024-06-13 15:40:00,171.33,171.58,171.02,171.19,85496.0,169.4218,169.669,169.1153,169.2834,85496.0
2024-06-13 15:50:00,171.22,171.72,171.14,171.25,190362.0,169.313,169.8075,169.2339,169.3427,190362.0
2024-06-14 09:30:00,170.45,171.6,169.67,171.24,72346.0,168.5516,169.6888,167.7803,169.3328,72346.0
2024-06-14 09:40:00,171.32,171.39,170.24,170.49,24524.0,169.4119,169.4811,168.3439,168.5912,24524.0
2024-06-14 09:50:00,170.39,170.49,170.23,170.45,23815.0,168.4923,168.5912,168.3341,168.5516,23815.0
2024-06-14 10:00:00,170.44,170.47,169.5,169.86,30481.0,168.5417,168.5714,167.6122,167.9682,30481.0
2024-06-14 10:10:00,169.75,170.22,169.73,170.2,17974.0,167.8594,168.3242,167.8396,168.3044,17974.0
2024-06-14 10:20:00,170.12,170.12,169.7,169.83,20889.0,168.2253,168.2253,167.81,167.9385,20889.0
2024-06-14 10:30:00,169.77,169.89,169.37,169.38,24515.0,167.8792,167.9978,167.4836,167.4935,24515.0
2024-06-14 10:40:00,169.37,169.96,169.3,169.8,35852.0,167.4836,168.0671,167.4144,167.9088,35852.0
2024-06-14 10:50:00,169.82,170.29,169.64,169.89,23429.0,167.9286,168.3934,167.7506,167.9978,23429.0
2024-06-14 11:00:00,169.89,170.01,169.54,169.75,27942.0,167.9978,168.1165,167.6517,167.8594,27942.0
2024-06-14 11:10:00,169.77,170.11,169.73,170.06,36119.0,167.8792,168.2154,167.8396,168.166,36119.0
2024-06-14 11:20:00,170.06,170.12,169.71,169.71,44443.0,168.166,168.2253,167.8198,167.8198,44443.0
2024-06-14 11:30:00,169.76,170.01,169.48,169.48,22797.0,167.8693,168.1165,167.5924,167.5924,22797.0
2024-06-14 11:40:00,169.42,169.54,168.89,169.37,59602.0,167.5331,167.6517,167.009,167.4836,59602.0
2024-06-14 11:50:00,169.39,169.66,169.18,169.41,20389.0,167.5034,167.7704,167.2958,167.5232,20389.0
2024-06-14 12:00:00,169.31,169.4,169.05,169.33,40325.0,167.4243,167.5133,167.1672,167.4441,40325.0
2024-06-14 12:10:00,169.46,169.65,169.33,169.37,17063.0,167.5726,167.7605,167.4441,167.4836,17063.0
2024-06-14 12:20:00,169.39,169.47,169.31,169.37,22158.0,167.5034,167.5825,167.4243,167.4836,22158.0
2024-06-14 12:30:00,169.37,169.4,169.18,169.38,26998.0,167.4836,167.5133,167.2958,167.4935,26998.0
2024-06-14 12:40:00,169.36,169.63,169.33,169.38,12598.0,167.4737,167.7407,167.4441,167.4935,12598.0
2024-06-14 12:50:00,169.43,169.52,169.23,169.48,20232.0,167.543,167.632,167.3452,167.5924,20232.0
2024-06-14 13:00:00,169.48,169.64,169.46,169.59,19862.0,167.5924,167.7506,167.5726,167.7012,19862.0
2024-06-14 13:10:00,169.59,169.74,169.52,169.52,17642.0,167.7012,167.8495,167.632,167.632,17642.0
2024-06-14 13:20:00,169.52,169.71,169.43,169.56,21054.0,167.632,167.8198,167.543,167.6715,21054.0
2024-06-14 13:30:00,169.63,169.71,169.52,169.54,11451.0,167.7407,167.8198,167.632,167.6517,11451.0
2024-06-14 13:40:00,169.51,169.66,169.41,169.61,23627.0,167.6221,167.7704,167.5232,167.721,23627.0
2024-06-14 13:50:00,169.61,169.84,169.3,169.3,17526.0,167.721,167.9484,167.4144,167.4144,17526.0
2024-06-14 14:00:00,169.3,169.66,169.24,169.49,21558.0,167.4144,167.7704,167.3551,167.6023,21558.0
2024-06-14 14:10:00,169.5,169.51,169.35,169.43,16792.0,167.6122,167.6221,167.4639,167.543,16792.0
2024-06-14 14:20:00,169.44,169.7,169.33,169.6,20002.0,167.5529,167.81,167.4441,167.7111,20002.0
2024-06-14 14:30:00,169.59,169.87,169.58,169.72,26689.0,167.7012,167.9781,167.6913,167.8297,26689.0
2024-06-14 14:40:00,169.74,169.89,169.67,169.72,17580.0,167.8495,167.9978,167.7803,167.8297,17580.0
2024-06-14 14:50:00,169.72,170.05,169.72,169.93,23688.0,167.8297,168.1561,167.8297,168.0374,23688.0
2024-06-14 15:00:00,169.92,170.23,169.85,170.08,18482.0,168.0275,168.3341,167.9583,168.1857,18482.0
2024-06-14 15:10:00,170.09,170.11,169.89,170.06,19306.0,168.1956,168.2154,167.9978,168.166,19306.0
2024-06-14 15:20:00,170.06,170.26,170.03,170.17,24501.0,168.166,168.3637,168.1363,168.2747,24501.0
2024-06-14 15:30:00,170.19,170.67,170.16,170.65,32607.0,168.2945,168.7692,168.2648,168.7494,32607.0
2024-06-14 15:40:00,170.62,170.62,170.27,170.38,55405.0,168.7197,168.7197,168.3736,168.4824,55405.0
2024-06-14 15:50:00,170.41,170.68,170.25,170.56,194713.0,168.5121,168.779,168.3538,168.6604,194713.0
2024-06-17 09:30:00,168.3,169.49,167.32,169.2,100414.0,166.4256,167.6023,165.4565,167.3155,100414.0
2024-06-17 09:40:00,169.11,169.43,168.18,168.36,34317.0,167.2265,167.543,166.3069,166.4849,34317.0
2024-06-17 09:50:00,168.34,169.81,168.34,169.39,28945.0,166.4651,167.9187,166.4651,167.5034,28945.0
2024-06-17 10:00:00,169.39,169.67,168.97,169.58,22315.0,167.5034,167.7803,167.0881,167.6913,22315.0
2024-06-17 10:10:00,169.53,169.56,168.93,169.45,17508.0,167.6419,167.6715,167.0485,167.5627,17508.0
2024-06-17 10:20:00,169.42,169.75,169.3,169.72,18874.0,167.5331,167.8594,167.4144,167.8297,18874.0
2024-06-17 10:30:00,169.79,170.01,169.6,169.69,16852.0,167.899,168.1165,167.7111,167.8001,16852.0
2024-06-17 10:40:00,169.67,170.29,169.62,170.28,13716.0,167.7803,168.3934,167.7309,168.3835,13716.0
2024-06-17 10:50:00,170.31,170.47,170.15,170.34,26400.0,168.4132,168.5714,168.2549,168.4428,26400.0
2024-06-17 11:00:00,170.42,170.42,170.18,170.18,13255.0,168.5219,168.5219,168.2846,168.2846,13255.0
2024-06-17 11:10:00,170.21,170.41,169.89,170.37,11107.0,168.3143,168.5121,167.9978,168.4725,11107.0
2024-06-17 11:20:00,170.27,170.38,170.24,170.31,8515.0,168.3736,168.4824,168.3439,168.4132,8515.0
2024-06-17 11:30:00,170.31,170.35,169.9,170.05,9389.0,168.4132,168.4527,168.0077,168.1561,9389.0
2024-06-17 11:40:00,170.12,170.31,170.12,170.22,6438.0,168.2253,168.4132,168.2253,168.3242,6438.0
2024-06-17 11:50:00,170.3,170.33,169.84,169.88,12165.0,168.4033,168.4329,167.9484,167.988,12165.0
2024-06-17 12:00:00,169.89,169.94,169.84,169.88,6608.0,167.9978,168.0473,167.9484,167.988,6608.0
2024-06-17 12:10:00,169.87,170.15,169.86,169.99,17197.0,167.9781,168.2549,167.9682,168.0967,17197.0
2024-06-17 12:20:00,169.93,170.6,169.91,170.49,9773.0,168.0374,168.6999,168.0176,168.5912,9773.0
2024-06-17 12:30:00,170.41,170.56,170.38,170.44,8508.0,168.5121,168.6604,168.4824,168.5417,8508.0
2024-06-17 12:40:00,170.46,170.46,170.25,170.46,6499.0,168.5615,168.5615,168.3538,168.5615,6499.0
2024-06-17 12:50:00,170.46,170.6,170.36,170.42,22156.0,168.5615,168.6999,168.4626,168.5219,22156.0
2024-06-17 13:00:00,170.41,170.65,170.41,170.6,14216.0,168.5121,168.7494,168.5121,168.6999,14216.0
2024-06-17 13:10:00,170.58,170.91,170.55,170.85,10113.0,168.6802,169.0065,168.6505,168.9472,10113.0
2024-06-17 13:20:00,170.91,171.0,170.7,170.94,46997.0,169.0065,169.0955,168.7988,169.0362,46997.0
2024-06-17 13:30:00,170.94,171.22,170.94,171.2,16495.0,169.0362,169.313,169.0362,169.2933,16495.0
2024-06-17 13:40:00,171.22,171.27,170.99,171.12,18870.0,169.313,169.3625,169.0856,169.2141,18870.0
2024-06-17 13:50:00,171.08,171.48,171.05,171.41,14304.0,169.1746,169.5701,169.1449,169.5009,14304.0
2024-06-17 14:00:00,171.42,171.62,171.29,171.29,19476.0,169.5108,169.7086,169.3823,169.3823,19476.0
2024-06-17 14:10:00,171.34,171.36,171.1,171.17,12988.0,169.4317,169.4515,169.1944,169.2636,12988.0
2024-06-17 14:20:00,171.19,171.49,171.09,171.38,12869.0,169.2834,169.58,169.1845,169.4712,12869.0
2024-06-17 14:30:00,171.4,171.49,171.03,171.05,11632.0,169.491,169.58,169.1251,169.1449,11632.0
2024-06-17 14:40:00,171.03,171.15,170.74,170.82,17234.0,169.1251,169.2438,168.8384,168.9175,17234.0
2024-06-17 14:50:00,170.85,171.02,170.82,170.89,22032.0,168.9472,169.1153,168.9175,168.9867,22032.0
2024-06-17 15:00:00,170.85,170.87,170.6,170.62,25969.0,168.9472,168.9669,168.6999,168.7197,25969.0
2024-06-17 15:10:00,170.62,170.75,170.56,170.68,25256.0,168.7197,168.8483,168.6604,168.779,25256.0
2024-06-17 15:20:00,170.64,170.67,170.41,170.49,25111.0,168.7395,168.7692,168.5121,168.5912,25111.0
2024-06-17 15:30:00,170.47,170.7,170.44,170.54,31876.0,168.5714,168.7988,168.5417,168.6406,31876.0
2024-06-17 15:40:00,170.54,170.54,170.32,170.32,29763.0,168.6406,168.6406,168.4231,168.4231,29763.0
2024-06-17 15:50:00,170.3,171.05,170.3,170.9,161222.0,168.4033,169.1449,168.4033,168.9966,161222.0
2024-06-18 09:30:00,170.4,171.43,169.89,171.21,85434.0,168.5022,169.5207,167.9978,169.3031,85434.0
2024-06-18 09:40:00,171.21,171.59,170.12,170.53,24132.0,169.3031,169.6789,168.2253,168.6307,24132.0
2024-06-18 09:50:00,170.49,171.08,169.59,169.67,21828.0,168.5912,169.1746,167.7012,167.7803,21828.0
2024-06-18 10:00:00,169.77,170.13,169.43,169.65,28107.0,167.8792,168.2352,167.543,167.7605,28107.0
2024-06-18 10:10:00,169.57,170.22,169.5,169.89,28590.0,167.6814,168.3242,167.6122,167.9978,28590.0
2024-06-18 10:20:00,169.92,170.03,169.57,169.58,29242.0,168.0275,168.1363,167.6814,167.6913,29242.0
2024-06-18 10:30:00,169.65,170.14,169.64,169.87,16047.0,167.7605,168.2451,167.7506,167.9781,16047.0
2024-06-18 10:40:00,169.82,170.05,169.68,169.94,17387.0,167.9286,168.1561,167.7902,168.0473,17387.0
2024-06-18 10:50:00,169.94,169.94,169.65,169.75,11900.0,168.0473,168.0473,167.7605,167.8594,11900.0
2024-06-18 11:00:00,169.75,170.13,169.75,169.93,46706.0,167.8594,168.2352,167.8594,168.0374,46706.0
2024-06-18 11:10:00,169.93,170.24,169.92,170.0,27576.0,168.0374,168.3439,168.0275,168.1066,27576.0
2024-06-18 11:20:00,170.04,170.06,169.88,169.94,22518.0,168.1462,168.166,167.988,168.0473,22518.0
2024-06-18 11:30:00,169.91,170.25,169.91,170.0,33208.0,168.0176,168.3538,168.0176,168.1066,33208.0
2024-06-18 11:40:00,170.01,170.32,169.98,170.32,21168.0,168.1165,168.4231,168.0868,168.4231,21168.0
2024-06-18 11:50:00,170.33,170.33,169.99,170.07,18806.0,168.4329,168.4329,168.0967,168.1758,18806.0
2024-06-18 12:00:00,170.08,170.39,170.04,170.35,11304.0,168.1857,168.4923,168.1462,168.4527,11304.0
2024-06-18 12:10:00,170.31,170.37,169.77,169.88,25638.0,168.4132,168.4725,167.8792,167.988,25638.0
2024-06-18 12:20:00,169.91,169.94,169.73,169.73,18165.0,168.0176,168.0473,167.8396,167.8396,18165.0
2024-06-18 12:30:00,169.72,169.74,169.48,169.55,20409.0,167.8297,167.8495,167.5924,167.6616,20409.0
2024-06-18 12:40:00,169.55,169.74,169.38,169.47,15004.0,167.6616,167.8495,167.4935,167.5825,15004.0
2024-06-18 12:50:00,169.41,169.54,169.33,169.49,12665.0,167.5232,167.6517,167.4441,167.6023,12665.0
2024-06-18 13:00:00,169.49,169.49,169.08,169.25,73372.0,167.6023,167.6023,167.1969,167.365,73372.0
2024-06-18 13:10:00,169.25,169.25,168.97,169.05,15706.0,167.365,167.365,167.0881,167.1672,15706.0
2024-06-18 13:20:00,169.06,169.07,168.77,168.87,29161.0,167.1771,167.187,166.8903,166.9892,29161.0
2024-06-18 13:30:00,168.83,169.18,168.83,168.99,23129.0,166.9497,167.2958,166.9497,167.1079,23129.0
2024-06-18 13:40:00,169.0,169.22,168.9,169.14,12731.0,167.1178,167.3353,167.0189,167.2562,12731.0
2024-06-18 13:50:00,169.16,169.19,168.89,169.03,15190.0,167.276,167.3056,167.009,167.1474,15190.0
2024-06-18 14:00:00,169.03,169.23,168.85,169.22,12303.0,167.1474,167.3452,166.9694,167.3353,12303.0
2024-06-18 14:10:00,169.17,169.33,168.98,169.15,26665.0,167.2859,167.4441,167.098,167.2661,26665.0
2024-06-18 14:20:00,169.19,169.27,169.04,169.12,16827.0,167.3056,167.3847,167.1573,167.2364,16827.0
2024-06-18 14:30:00,169.11,169.44,169.11,169.39,13906.0,167.2265,167.5529,167.2265,167.5034,13906.0
2024-06-18 14:40:00,169.42,169.5,169.1,169.22,47355.0,167.5331,167.6122,167.2166,167.3353,47355.0
2024-06-18 14:50:00,169.21,169.26,169.06,169.23,20806.0,167.3254,167.3749,167.1771,167.3452,20806.0
2024-06-18 15:00:00,169.2,169.32,169.16,169.3,24818.0,167.3155,167.4342,167.276,167.4144,24818.0
2024-06-18 15:10:00,169.3,169.52,169.25,169.48,28238.0,167.4144,167.632,167.365,167.5924,28238.0
2024-06-18 15:20:00,169.52,169.71,169.44,169.63,26393.0,167.632,167.8198,167.5529,167.7407,26393.0
2024-06-18 15:30:00,169.63,169.99,169.63,169.97,26319.0,167.7407,168.0967,167.7407,168.077,26319.0
2024-06-18 15:40:00,169.97,170.13,169.93,169.95,33048.0,168.077,168.2352,168.0374,168.0572,33048.0
2024-06-18 15:50:00,169.91,170.17,169.49,169.65,176406.0,168.0176,168.2747,167.6023,167.7605,176406.0
2024-06-20 09:30:00,169.82,169.82,167.15,167.21,91256.0,167.9286,167.9286,165.2884,165.3477,91256.0
2024-06-20 09:40:00,167.29,168.68,167.1,168.58,18989.0,165.4268,166.8013,165.2389,166.7024,18989.0
2024-06-20 09:50:00,168.58,168.59,167.91,168.19,25916.0,166.7024,166.7123,166.0399,166.3168,25916.0
2024-06-20 10:00:00,168.15,169.1,168.11,168.97,46323.0,166.2772,167.2166,166.2377,167.0881,46323.0
2024-06-20 10:10:00,168.98,170.25,168.79,170.18,38257.0,167.098,168.3538,166.9101,168.2846,38257.0
2024-06-20 10:20:00,170.25,171.1,169.99,170.79,44064.0,168.3538,169.1944,168.0967,168.8878,44064.0
2024-06-20 10:30:00,170.74,170.74,169.8,170.08,19471.0,168.8384,168.8384,167.9088,168.1857,19471.0
2024-06-20 10:40:00,170.08,170.14,169.82,169.99,10228.0,168.1857,168.2451,167.9286,168.0967,10228.0
2024-06-20 10:50:00,169.99,170.14,169.66,169.89,12535.0,168.0967,168.2451,167.7704,167.9978,12535.0
2024-06-20 11:00:00,169.89,170.19,169.89,170.02,22548.0,167.9978,168.2945,167.9978,168.1264,22548.0
2024-06-20 11:10:00,170.05,170.32,169.89,170.13,18419.0,168.1561,168.4231,167.9978,168.2352,18419.0
2024-06-20 11:20:00,170.16,170.16,169.85,169.88,11206.0,168.2648,168.2648,167.9583,167.988,11206.0
2024-06-20 11:30:00,169.86,170.17,169.79,169.96,19064.0,167.9682,168.2747,167.899,168.0671,19064.0
2024-06-20 11:40:00,170.02,170.46,170.02,170.11,23245.0,168.1264,168.5615,168.1264,168.2154,23245.0
2024-06-20 11:50:00,170.1,170.18,169.91,169.91,20904.0,168.2055,168.2846,168.0176,168.0176,20904.0
2024-06-20 12:00:00,169.98,170.05,169.79,169.82,45465.0,168.0868,168.1561,167.899,167.9286,45465.0
2024-06-20 12:10:00,169.87,169.87,169.65,169.66,15141.0,167.9781,167.9781,167.7605,167.7704,15141.0
2024-06-20 12:20:00,169.68,169.89,169.41,169.53,23895.0,167.7902,167.9978,167.5232,167.6419,23895.0
2024-06-20 12:30:00,169.46,169.54,169.26,169.35,20556.0,167.5726,167.6517,167.3749,167.4639,20556.0
2024-06-20 12:40:00,169.35,169.61,169.35,169.61,16315.0,167.4639,167.721,167.4639,167.721,16315.0
2024-06-20 12:50:00,169.58,169.66,169.35,169.38,23755.0,167.6913,167.7704,167.4639,167.4935,23755.0
2024-06-20 13:00:00,169.33,169.5,169.2,169.31,11597.0,167.4441,167.6122,167.3155,167.4243,11597.0
2024-06-20 13:10:00,169.34,169.64,169.3,169.55,62884.0,167.454,167.7506,167.4144,167.6616,62884.0
2024-06-20 13:20:00,169.56,169.59,169.04,169.25,56542.0,167.6715,167.7012,167.1573,167.365,56542.0
2024-06-20 13:30:00,169.27,169.3,168.7,168.88,44637.0,167.3847,167.4144,166.8211,166.9991,44637.0
2024-06-20 13:40:00,168.88,169.26,168.88,169.07,30283.0,166.9991,167.3749,166.9991,167.187,30283.0
2024-06-20 13:50:00,169.05,169.39,168.95,169.24,43451.0,167.1672,167.5034,167.0683,167.3551,43451.0
2024-06-20 14:00:00,169.28,169.39,169.03,169.11,60347.0,167.3946,167.5034,167.1474,167.2265,60347.0
2024-06-20 14:10:00,169.11,169.24,168.82,168.82,64086.0,167.2265,167.3551,166.9398,166.9398,64086.0
2024-06-20 14:20:00,168.78,169.08,168.73,168.93,45412.0,166.9002,167.1969,166.8508,167.0485,45412.0
2024-06-20 14:30:00,168.94,169.08,168.67,168.71,73287.0,167.0584,167.1969,166.7914,166.831,73287.0
2024-06-20 14:40:00,168.74,168.9,168.7,168.88,57235.0,166.8607,167.0189,166.8211,166.9991,57235.0
2024-06-20 14:50:00,168.86,169.07,168.79,168.93,58197.0,166.9793,167.187,166.9101,167.0485,58197.0
2024-06-20 15:00:00,168.94,168.95,168.55,168.85,62032.0,167.0584,167.0683,166.6728,166.9694,62032.0
2024-06-20 15:10:00,168.81,168.85,168.37,168.37,53681.0,166.9299,166.9694,166.4948,166.4948,53681.0
2024-06-20 15:20:00,168.4,168.52,168.15,168.3,60738.0,166.5244,166.6431,166.2772,166.4256,60738.0
2024-06-20 15:30:00,168.31,168.37,168.03,168.11,74464.0,166.4354,166.4948,166.1586,166.2377,74464.0
2024-06-20 15:40:00,168.13,168.21,167.51,167.52,137295.0,166.2574,166.3366,165.6444,165.6542,137295.0
2024-06-20 15:50:00,167.51,168.25,167.48,168.23,326627.0,165.6444,166.3761,165.6147,166.3563,326627.0
2024-06-21 09:30:00,169.38,171.28,169.35,170.82,351077.0,167.4935,169.3724,167.4639,168.9175,351077.0
2024-06-21 09:40:00,170.82,171.31,169.99,171.17,58075.0,168.9175,169.402,168.0967,169.2636,58075.0
2024-06-21 09:50:00,171.3,171.79,170.84,171.0,26980.0,169.3921,169.8767,168.9373,169.0955,26980.0
2024-06-21 10:00:00,170.82,171.04,169.93,169.96,24752.0,168.9175,169.135,168.0374,168.0671,24752.0
2024-06-21 10:10:00,169.94,170.58,169.83,170.07,44348.0,168.0473,168.6802,167.9385,168.1758,44348.0
2024-06-21 10:20:00,170.06,170.28,169.81,170.11,44090.0,168.166,168.3835,167.9187,168.2154,44090.0
2024-06-21 10:30:00,170.22,170.41,169.76,170.09,26121.0,168.3242,168.5121,167.8693,168.1956,26121.0
2024-06-21 10:40:00,169.99,170.4,169.8,170.22,42324.0,168.0967,168.5022,167.9088,168.3242,42324.0
2024-06-21 10:50:00,170.17,170.61,169.85,170.0,20862.0,168.2747,168.7098,167.9583,168.1066,20862.0
2024-06-21 11:00:00,170.02,170.27,169.72,169.91,20136.0,168.1264,168.3736,167.8297,168.0176,20136.0
2024-06-21 11:10:00,169.84,170.34,169.83,170.22,18765.0,167.9484,168.4428,167.9385,168.3242,18765.0
2024-06-21 11:20:00,170.24,170.28,169.72,169.97,31982.0,168.3439,168.3835,167.8297,168.077,31982.0
2024-06-21 11:30:00,169.92,170.36,169.74,170.25,45360.0,168.0275,168.4626,167.8495,168.3538,45360.0
2024-06-21 11:40:00,170.18,170.23,169.85,169.85,15011.0,168.2846,168.3341,167.9583,167.9583,15011.0
2024-06-21 11:50:00,169.93,170.18,169.76,170.1,28742.0,168.0374,168.2846,167.8693,168.2055,28742.0
2024-06-21 12:00:00,170.11,170.29,170.02,170.22,30661.0,168.2154,168.3934,168.1264,168.3242,30661.0
2024-06-21 12:10:00,170.21,170.26,169.92,169.92,17423.0,168.3143,168.3637,168.0275,168.0275,17423.0
2024-06-21 12:20:00,169.92,170.03,169.83,169.96,19827.0,168.0275,168.1363,167.9385,168.0671,19827.0
2024-06-21 12:30:00,169.96,170.18,169.89,170.12,15711.0,168.0671,168.2846,167.9978,168.2253,15711.0
2024-06-21 12:40:00,170.14,170.37,170.02,170.33,19188.0,168.2451,168.4725,168.1264,168.4329,19188.0
2024-06-21 12:50:00,170.34,170.47,170.27,170.32,15251.0,168.4428,168.5714,168.3736,168.4231,15251.0
2024-06-21 13:00:00,170.37,170.56,170.31,170.41,13569.0,168.4725,168.6604,168.4132,168.5121,13569.0
2024-06-21 13:10:00,170.44,170.65,170.37,170.57,82190.0,168.5417,168.7494,168.4725,168.6703,82190.0
2024-06-21 13:20:00,170.56,170.68,170.44,170.5,75063.0,168.6604,168.779,168.5417,168.6011,75063.0
2024-06-21 13:30:00,170.46,170.89,170.39,170.88,90467.0,168.5615,168.9867,168.4923,168.9768,90467.0
2024-06-21 13:40:00,170.88,171.29,170.25,171.18,388390.0,168.9768,169.3823,168.3538,169.2735,388390.0
2024-06-21 13:50:00,171.19,171.23,170.84,170.93,21672.0,169.2834,169.3229,168.9373,169.0263,21672.0
2024-06-21 14:00:00,170.94,170.94,170.65,170.79,20377.0,169.0362,169.0362,168.7494,168.8878,20377.0
2024-06-21 14:10:00,170.79,171.11,170.76,171.09,87575.0,168.8878,169.2043,168.8582,169.1845,87575.0
2024-06-21 14:20:00,171.09,171.29,171.05,171.07,46497.0,169.1845,169.3823,169.1449,169.1647,46497.0
2024-06-21 14:30:00,171.08,171.11,170.71,170.8,19628.0,169.1746,169.2043,168.8087,168.8977,19628.0
2024-06-21 14:40:00,170.78,170.81,170.67,170.75,20290.0,168.8779,168.9076,168.7692,168.8483,20290.0
2024-06-21 14:50:00,170.78,170.79,170.58,170.69,11265.0,168.8779,168.8878,168.6802,168.7889,11265.0
2024-06-21 15:00:00,170.68,170.9,170.49,170.49,33863.0,168.779,168.9966,168.5912,168.5912,33863.0
2024-06-21 15:10:00,170.48,170.72,170.47,170.58,52053.0,168.5813,168.8186,168.5714,168.6802,52053.0
2024-06-21 15:20:00,170.56,170.64,170.0,170.12,85117.0,168.6604,168.7395,168.1066,168.2253,85117.0
2024-06-21 15:30:00,170.17,170.34,169.89,170.1,87202.0,168.2747,168.4428,167.9978,168.2055,87202.0
2024-06-21 15:40:00,170.08,170.6,169.92,170.54,152142.0,168.1857,168.6999,168.0275,168.6406,152142.0
2024-06-21 15:50:00,170.54,171.27,170.48,171.01,334981.0,168.6406,169.3625,168.5813,169.1054,334981.0
2024-06-24 09:30:00,171.71,171.89,170.3,171.48,39375.0,169.7976,169.9756,168.4033,169.5701,39375.0
2024-06-24 09:40:00,171.62,171.62,170.72,171.2,23585.0,169.7086,169.7086,168.8186,169.2933,23585.0
2024-06-24 09:50:00,171.34,172.15,171.33,171.74,24914.0,169.4317,170.2327,169.4218,169.8272,24914.0
2024-06-24 10:00:00,171.78,172.94,171.66,172.89,19005.0,169.8668,171.0139,169.7481,170.9644,19005.0
2024-06-24 10:10:00,172.84,173.41,172.67,173.41,30512.0,170.915,171.4786,170.7469,171.4786,30512.0
2024-06-24 10:20:00,173.46,173.89,173.01,173.12,35346.0,171.5281,171.9533,171.0831,171.1919,35346.0
2024-06-24 10:30:00,173.13,173.67,172.8,173.62,31338.0,171.2018,171.7357,170.8754,171.6863,31338.0
2024-06-24 10:40:00,173.62,174.29,173.36,173.8,53355.0,171.6863,172.3488,171.4292,171.8643,53355.0
2024-06-24 10:50:00,173.74,173.95,173.35,173.56,18743.0,171.805,172.0126,171.4193,171.627,18743.0
2024-06-24 11:00:00,173.6,173.6,173.32,173.32,17136.0,171.6665,171.6665,171.3896,171.3896,17136.0
2024-06-24 11:10:00,173.37,173.66,173.37,173.59,37711.0,171.4391,171.7259,171.4391,171.6566,37711.0
2024-06-24 11:20:00,173.58,173.89,173.45,173.74,22787.0,171.6467,171.9533,171.5182,171.805,22787.0
2024-06-24 11:30:00,173.66,174.0,173.66,173.75,14169.0,171.7259,172.0621,171.7259,171.8149,14169.0
2024-06-24 11:40:00,173.69,173.76,173.24,173.37,11419.0,171.7555,171.8247,171.3105,171.4391,11419.0
2024-06-24 11:50:00,173.32,173.41,173.2,173.38,12248.0,171.3896,171.4786,171.271,171.449,12248.0
2024-06-24 12:00:00,173.38,173.42,173.09,173.34,19581.0,171.449,171.4885,171.1622,171.4094,19581.0
2024-06-24 12:10:00,173.37,173.43,173.08,173.31,15656.0,171.4391,171.4984,171.1523,171.3798,15656.0
2024-06-24 12:20:00,173.29,173.51,173.17,173.19,36195.0,171.36,171.5775,171.2413,171.2611,36195.0
2024-06-24 12:30:00,173.2,173.25,172.78,173.11,21365.0,171.271,171.3204,170.8557,171.182,21365.0
2024-06-24 12:40:00,173.11,173.14,172.76,172.92,28800.0,171.182,171.2116,170.8359,170.9941,28800.0
2024-06-24 12:50:00,172.9,172.95,172.62,172.75,8140.0,170.9743,171.0238,170.6974,170.826,8140.0
2024-06-24 13:00:00,172.75,172.75,172.28,172.34,7704.0,170.826,170.826,170.3612,170.4206,7704.0
2024-06-24 13:10:00,172.27,172.43,172.0,172.18,10664.0,170.3513,170.5096,170.0843,170.2623,10664.0
2024-06-24 13:20:00,172.14,172.21,171.95,172.04,6860.0,170.2228,170.292,170.0349,170.1239,6860.0
2024-06-24 13:30:00,171.97,172.16,171.81,172.16,10016.0,170.0547,170.2426,169.8965,170.2426,10016.0
2024-06-24 13:40:00,172.13,172.16,171.9,171.97,9379.0,170.2129,170.2426,169.9855,170.0547,9379.0
2024-06-24 13:50:00,171.97,172.12,171.74,171.83,8655.0,170.0547,170.203,169.8272,169.9162,8655.0
2024-06-24 14:00:00,171.83,172.22,171.76,172.15,14048.0,169.9162,170.3019,169.847,170.2327,14048.0
2024-06-24 14:10:00,172.19,172.38,172.07,172.3,21167.0,170.2722,170.4601,170.1536,170.381,21167.0
2024-06-24 14:20:00,172.3,172.43,171.99,172.22,33942.0,170.381,170.5096,170.0745,170.3019,33942.0
2024-06-24 14:30:00,172.18,172.41,172.1,172.33,9054.0,170.2623,170.4898,170.1832,170.4107,9054.0
2024-06-24 14:40:00,172.33,172.55,172.15,172.48,13489.0,170.4107,170.6282,170.2327,170.559,13489.0
2024-06-24 14:50:00,172.47,172.68,172.47,172.57,15317.0,170.5491,170.7568,170.5491,170.648,15317.0
2024-06-24 15:00:00,172.55,172.78,172.46,172.58,15331.0,170.6282,170.8557,170.5392,170.6579,15331.0
2024-06-24 15:10:00,172.55,172.58,172.29,172.29,13034.0,170.6282,170.6579,170.3711,170.3711,13034.0
2024-06-24 15:20:00,172.32,172.32,172.05,172.08,13311.0,170.4008,170.4008,170.1338,170.1635,13311.0
2024-06-24 15:30:00,172.05,172.32,172.01,172.3,14665.0,170.1338,170.4008,170.0942,170.381,14665.0
2024-06-24 15:40:00,172.34,172.36,172.04,172.11,24319.0,170.4206,170.4403,170.1239,170.1931,24319.0
2024-06-24 15:50:00,172.12,172.33,171.83,171.84,100308.0,170.203,170.4107,169.9162,169.9261,100308.0
2024-06-25 09:30:00,171.79,172.42,170.58,171.51,50898.0,169.8767,170.4997,168.6802,169.5998,50898.0
2024-06-25 09:40:00,171.33,171.57,170.69,171.12,8447.0,169.4218,169.6591,168.7889,169.2141,8447.0
2024-06-25 09:50:00,171.13,171.23,170.17,170.58,27156.0,169.224,169.3229,168.2747,168.6802,27156.0
2024-06-25 10:00:00,170.49,170.56,170.02,170.31,36441.0,168.5912,168.6604,168.1264,168.4132,36441.0
2024-06-25 10:10:00,170.31,170.5,169.98,170.4,33623.0,168.4132,168.6011,168.0868,168.5022,33623.0
2024-06-25 10:20:00,170.55,170.75,170.17,170.17,17104.0,168.6505,168.8483,168.2747,168.2747,17104.0
2024-06-25 10:30:00,170.15,170.4,169.82,170.29,35458.0,168.2549,168.5022,167.9286,168.3934,35458.0
2024-06-25 10:40:00,170.41,170.85,170.41,170.71,14669.0,168.5121,168.9472,168.5121,168.8087,14669.0
2024-06-25 10:50:00,170.7,170.7,170.27,170.31,14465.0,168.7988,168.7988,168.3736,168.4132,14465.0
2024-06-25 11:00:00,170.27,170.32,169.59,169.62,20481.0,168.3736,168.4231,167.7012,167.7309,20481.0
2024-06-25 11:10:00,169.58,170.37,169.58,170.0,32574.0,167.6913,168.4725,167.6913,168.1066,32574.0
2024-06-25 11:20:00,170.01,170.06,169.51,169.51,19496.0,168.1165,168.166,167.6221,167.6221,19496.0
2024-06-25 11:30:00,169.49,169.63,169.33,169.46,37522.0,167.6023,167.7407,167.4441,167.5726,37522.0
2024-06-25 11:40:00,169.43,169.54,169.08,169.08,24449.0,167.543,167.6517,167.1969,167.1969,24449.0
2024-06-25 11:50:00,169.08,169.17,168.97,169.04,36127.0,167.1969,167.2859,167.0881,167.1573,36127.0
2024-06-25 12:00:00,169.02,169.06,168.86,169.04,18340.0,167.1375,167.1771,166.9793,167.1573,18340.0
2024-06-25 12:10:00,169.03,169.06,168.85,168.93,12087.0,167.1474,167.1771,166.9694,167.0485,12087.0
2024-06-25 12:20:00,168.85,168.87,168.68,168.75,13748.0,166.9694,166.9892,166.8013,166.8705,13748.0
2024-06-25 12:30:00,168.74,168.74,168.48,168.62,14476.0,166.8607,166.8607,166.6035,166.742,14476.0
2024-06-25 12:40:00,168.59,168.7,168.42,168.7,11467.0,166.7123,166.8211,166.5442,166.8211,11467.0
2024-06-25 12:50:00,168.67,168.79,168.45,168.57,8466.0,166.7914,166.9101,166.5739,166.6925,8466.0
2024-06-25 13:00:00,168.56,168.59,168.28,168.37,14649.0,166.6827,166.7123,166.4058,166.4948,14649.0
2024-06-25 13:10:00,168.34,168.49,168.34,168.44,14849.0,166.4651,166.6134,166.4651,166.564,14849.0
2024-06-25 13:20:00,168.44,168.65,168.23,168.53,23020.0,166.564,166.7717,166.3563,166.653,23020.0
2024-06-25 13:30:00,168.46,168.5,168.31,168.4,22874.0,166.5838,166.6233,166.4354,166.5244,22874.0
2024-06-25 13:40:00,168.4,168.88,168.29,168.64,118121.0,166.5244,166.9991,166.4157,166.7618,118121.0
2024-06-25 13:50:00,168.78,169.0,168.58,168.75,15741.0,166.9002,167.1178,166.7024,166.8705,15741.0
2024-06-25 14:00:00,168.75,168.8,168.43,168.48,23593.0,166.8705,166.92,166.5541,166.6035,23593.0
2024-06-25 14:10:00,168.5,168.55,168.27,168.45,55602.0,166.6233,166.6728,166.3959,166.5739,55602.0
2024-06-25 14:20:00,168.34,168.69,168.34,168.54,25286.0,166.4651,166.8112,166.4651,166.6629,25286.0
2024-06-25 14:30:00,168.56,168.58,168.38,168.44,15177.0,166.6827,166.7024,166.5047,166.564,15177.0
2024-06-25 14:40:00,168.39,168.41,168.14,168.15,33104.0,166.5146,166.5343,166.2673,166.2772,33104.0
2024-06-25 14:50:00,168.21,168.54,168.12,168.28,53470.0,166.3366,166.6629,166.2476,166.4058,53470.0
2024-06-25 15:00:00,168.33,168.33,168.04,168.09,26876.0,166.4552,166.4552,166.1684,166.2179,26876.0
2024-06-25 15:10:00,168.12,168.34,167.93,168.23,23916.0,166.2476,166.4651,166.0597,166.3563,23916.0
2024-06-25 15:20:00,168.23,168.4,168.15,168.17,30017.0,166.3563,166.5244,166.2772,166.297,30017.0
2024-06-25 15:30:00,168.18,168.37,168.05,168.17,68014.0,166.3069,166.4948,166.1783,166.297,68014.0
2024-06-25 15:40:00,168.14,168.59,167.95,168.55,39148.0,166.2673,166.7123,166.0795,166.6728,39148.0
2024-06-25 15:50:00,168.59,168.77,167.72,168.0,190936.0,166.7123,166.8903,165.852,166.1289,190936.0
2024-06-26 09:30:00,167.21,168.22,166.45,167.42,102147.0,165.3477,166.3464,164.5962,165.5554,102147.0
2024-06-26 09:40:00,167.5,167.9,167.11,167.6,25951.0,165.6345,166.03,165.2488,165.7333,25951.0
2024-06-26 09:50:00,167.6,167.8,167.39,167.71,26775.0,165.7333,165.9311,165.5257,165.8421,26775.0
2024-06-26 10:00:00,167.73,167.98,167.53,167.78,17005.0,165.8619,166.1091,165.6641,165.9113,17005.0
2024-06-26 10:10:00,167.84,168.39,167.83,168.07,16146.0,165.9707,166.5146,165.9608,166.1981,16146.0
2024-06-26 10:20:00,168.12,168.39,168.02,168.27,14821.0,166.2476,166.5146,166.1487,166.3959,14821.0
2024-06-26 10:30:00,168.34,168.44,168.03,168.03,9427.0,166.4651,166.564,166.1586,166.1586,9427.0
2024-06-26 10:40:00,168.0,168.35,167.99,168.21,9499.0,166.1289,166.475,166.119,166.3366,9499.0
2024-06-26 10:50:00,168.2,168.31,168.14,168.27,33464.0,166.3267,166.4354,166.2673,166.3959,33464.0
2024-06-26 11:00:00,168.24,168.5,168.21,168.5,14922.0,166.3662,166.6233,166.3366,166.6233,14922.0
2024-06-26 11:10:00,168.53,169.26,168.27,169.26,51452.0,166.653,167.3749,166.3959,167.3749,51452.0
2024-06-26 11:20:00,169.44,169.71,169.37,169.53,19886.0,167.5529,167.8198,167.4836,167.6419,19886.0
2024-06-26 11:30:00,169.56,169.62,169.3,169.4,27202.0,167.6715,167.7309,167.4144,167.5133,27202.0
2024-06-26 11:40:00,169.34,169.62,169.3,169.56,18546.0,167.454,167.7309,167.4144,167.6715,18546.0
2024-06-26 11:50:00,169.49,169.65,169.47,169.63,17486.0,167.6023,167.7605,167.5825,167.7407,17486.0
2024-06-26 12:00:00,169.55,169.79,169.54,169.55,14057.0,167.6616,167.899,167.6517,167.6616,14057.0
2024-06-26 12:10:00,169.55,169.71,169.45,169.7,25928.0,167.6616,167.8198,167.5627,167.81,25928.0
2024-06-26 12:20:00,169.7,169.7,169.35,169.46,51791.0,167.81,167.81,167.4639,167.5726,51791.0
2024-06-26 12:30:00,169.42,169.67,169.32,169.6,32129.0,167.5331,167.7803,167.4342,167.7111,32129.0
2024-06-26 12:40:00,169.58,169.77,169.43,169.45,39339.0,167.6913,167.8792,167.543,167.5627,39339.0
2024-06-26 12:50:00,169.49,169.61,169.37,169.61,15430.0,167.6023,167.721,167.4836,167.721,15430.0
2024-06-26 13:00:00,169.64,169.89,169.53,169.7,34337.0,167.7506,167.9978,167.6419,167.81,34337.0
2024-06-26 13:10:00,169.72,169.83,169.6,169.69,23038.0,167.8297,167.9385,167.7111,167.8001,23038.0
2024-06-26 13:20:00,169.69,169.74,169.48,169.55,21445.0,167.8001,167.8495,167.5924,167.6616,21445.0
2024-06-26 13:30:00,169.52,169.68,169.42,169.5,29493.0,167.632,167.7902,167.5331,167.6122,29493.0
2024-06-26 13:40:00,169.52,169.53,169.39,169.39,12871.0,167.632,167.6419,167.5034,167.5034,12871.0
2024-06-26 13:50:00,169.4,169.75,169.39,169.57,30052.0,167.5133,167.8594,167.5034,167.6814,30052.0
2024-06-26 14:00:00,169.57,169.89,169.54,169.89,37122.0,167.6814,167.9978,167.6517,167.9978,37122.0
2024-06-26 14:10:00,169.91,170.48,169.87,170.48,17337.0,168.0176,168.5813,167.9781,168.5813,17337.0
2024-06-26 14:20:00,170.44,170.74,170.4,170.72,14174.0,168.5417,168.8384,168.5022,168.8186,14174.0
2024-06-26 14:30:00,170.72,170.86,170.63,170.84,14733.0,168.8186,168.957,168.7296,168.9373,14733.0
2024-06-26 14:40:00,170.87,171.49,170.82,171.39,33694.0,168.9669,169.58,168.9175,169.4811,33694.0
2024-06-26 14:50:00,171.4,171.48,171.18,171.42,23179.0,169.491,169.5701,169.2735,169.5108,23179.0
2024-06-26 15:00:00,171.44,171.45,171.1,171.18,17030.0,169.5306,169.5405,169.1944,169.2735,17030.0
2024-06-26 15:10:00,171.17,171.24,171.0,171.01,23207.0,169.2636,169.3328,169.0955,169.1054,23207.0
2024-06-26 15:20:00,170.97,171.08,170.92,170.97,25213.0,169.0658,169.1746,169.0164,169.0658,25213.0
2024-06-26 15:30:00,170.96,171.1,170.87,171.03,31307.0,169.0559,169.1944,168.9669,169.1251,31307.0
2024-06-26 15:40:00,171.05,171.19,170.98,171.12,39532.0,169.1449,169.2834,169.0757,169.2141,39532.0
2024-06-26 15:50:00,171.14,171.51,170.83,170.86,155620.0,169.2339,169.5998,168.9274,168.957,155620.0
2024-06-27 09:30:00,174.49,179.3,174.26,179.27,396568.0,172.5466,177.303,172.3192,177.2734,396568.0
2024-06-27 09:40:00,179.02,181.66,178.54,180.34,330854.0,177.0262,179.6368,176.5515,178.3315,330854.0
2024-06-27 09:50:00,180.19,180.99,177.14,177.65,175076.0,178.1831,178.9742,175.1671,175.6714,175076.0
2024-06-27 10:00:00,177.65,178.64,177.29,178.63,139905.0,175.6714,176.6504,175.3154,176.6405,139905.0
2024-06-27 10:10:00,178.63,179.03,178.07,179.03,118722.0,176.6405,177.036,176.0867,177.036,118722.0
2024-06-27 10:20:00,179.0,179.71,178.71,179.71,113859.0,177.0064,177.7085,176.7196,177.7085,113859.0
2024-06-27 10:30:00,179.68,179.96,178.98,179.37,131465.0,177.6788,177.9557,176.9866,177.3723,131465.0
2024-06-27 10:40:00,179.45,180.47,179.35,179.43,70196.0,177.4514,178.46,177.3525,177.4316,70196.0
2024-06-27 10:50:00,179.43,179.43,178.35,178.74,42569.0,177.4316,177.4316,176.3636,176.7493,42569.0
2024-06-27 11:00:00,178.86,179.02,178.24,178.32,56678.0,176.8679,177.0262,176.2548,176.334,56678.0
2024-06-27 11:10:00,178.41,178.41,177.01,177.31,122366.0,176.423,176.423,175.0385,175.3352,122366.0
2024-06-27 11:20:00,177.33,177.38,177.0,177.36,21737.0,175.355,175.4044,175.0287,175.3846,21737.0
2024-06-27 11:30:00,177.27,177.38,177.0,177.0,74380.0,175.2956,175.4044,175.0287,175.0287,74380.0
2024-06-27 11:40:00,177.0,177.4,176.62,176.71,27941.0,175.0287,175.4242,174.6529,174.7419,27941.0
2024-06-27 11:50:00,176.73,176.86,176.31,176.31,63409.0,174.7617,174.8902,174.3463,174.3463,63409.0
2024-06-27 12:00:00,176.37,176.37,175.78,176.07,36727.0,174.4057,174.4057,173.8222,174.109,36727.0
2024-06-27 12:10:00,175.99,176.26,175.72,175.97,40620.0,174.0299,174.2969,173.7629,174.0101,40620.0
2024-06-27 12:20:00,176.06,176.57,176.04,176.04,24040.0,174.0991,174.6034,174.0793,174.0793,24040.0
2024-06-27 12:30:00,176.12,176.59,176.01,176.3,23582.0,174.1585,174.6232,174.0497,174.3365,23582.0
2024-06-27 12:40:00,176.32,176.88,176.09,176.74,63360.0,174.3562,174.91,174.1288,174.7716,63360.0
2024-06-27 12:50:00,176.75,177.17,176.54,176.8,44458.0,174.7814,175.1968,174.5738,174.8309,44458.0
2024-06-27 13:00:00,176.8,176.88,176.53,176.78,27537.0,174.8309,174.91,174.5639,174.8111,27537.0
2024-06-27 13:10:00,176.79,176.87,176.27,176.31,27350.0,174.821,174.9001,174.3068,174.3463,27350.0
2024-06-27 13:20:00,176.32,176.77,176.25,176.61,33618.0,174.3562,174.8012,174.287,174.643,33618.0
2024-06-27 13:30:00,176.63,176.74,176.11,176.24,82399.0,174.6628,174.7716,174.1486,174.2771,82399.0
2024-06-27 13:40:00,176.24,176.43,176.13,176.14,13420.0,174.2771,174.465,174.1683,174.1782,13420.0
2024-06-27 13:50:00,176.11,176.14,175.5,175.7,34179.0,174.1486,174.1782,173.5454,173.7431,34179.0
2024-06-27 14:00:00,175.72,175.72,175.45,175.53,47989.0,173.7629,173.7629,173.4959,173.575,47989.0
2024-06-27 14:10:00,175.63,175.75,175.17,175.31,32831.0,173.6739,173.7926,173.219,173.3575,32831.0
2024-06-27 14:20:00,175.27,175.37,174.57,174.63,25369.0,173.3179,173.4168,172.6257,172.6851,25369.0
2024-06-27 14:30:00,174.68,175.13,174.39,175.08,32333.0,172.7345,173.1795,172.4477,173.13,32333.0
2024-06-27 14:40:00,175.13,175.54,174.98,175.25,25120.0,173.1795,173.5849,173.0312,173.2981,25120.0
2024-06-27 14:50:00,175.3,175.3,174.74,174.87,10879.0,173.3476,173.3476,172.7938,172.9224,10879.0
2024-06-27 15:00:00,174.83,175.6,174.83,175.41,29770.0,172.8828,173.6442,172.8828,173.4564,29770.0
2024-06-27 15:10:00,175.4,175.44,175.09,175.22,21566.0,173.4465,173.486,173.1399,173.2685,21566.0
2024-06-27 15:20:00,175.22,175.29,175.1,175.18,26690.0,173.2685,173.3377,173.1498,173.2289,26690.0
2024-06-27 15:30:00,175.18,175.77,175.17,175.65,34135.0,173.2289,173.8124,173.219,173.6937,34135.0
2024-06-27 15:40:00,175.72,176.25,175.66,176.17,52829.0,173.7629,174.287,173.7036,174.2079,52829.0
2024-06-27 15:50:00,176.16,176.6,176.15,176.5,198053.0,174.198,174.6331,174.1881,174.5342,198053.0
2024-06-28 09:30:00,176.46,177.0,175.21,175.6,82763.0,174.4947,175.0287,173.2586,173.6442,82763.0
2024-06-28 09:40:00,175.6,175.87,175.12,175.68,18702.0,173.6442,173.9112,173.1696,173.7234,18702.0
2024-06-28 09:50:00,175.68,176.03,175.21,175.28,28881.0,173.7234,174.0695,173.2586,173.3278,28881.0
2024-06-28 10:00:00,175.39,176.0,174.75,176.0,41866.0,173.4366,174.0398,172.8037,174.0398,41866.0
2024-06-28 10:10:00,176.14,176.32,175.5,175.57,18950.0,174.1782,174.3562,173.5454,173.6146,18950.0
2024-06-28 10:20:00,175.5,176.03,175.5,175.83,16388.0,173.5454,174.0695,173.5454,173.8717,16388.0
2024-06-28 10:30:00,175.84,176.82,175.61,176.75,39957.0,173.8816,174.8507,173.6541,174.7814,39957.0
2024-06-28 10:40:00,176.75,177.07,176.62,176.98,47498.0,174.7814,175.0979,174.6529,175.0089,47498.0
2024-06-28 10:50:00,176.98,176.98,175.46,175.46,72871.0,175.0089,175.0089,173.5058,173.5058,72871.0
2024-06-28 11:00:00,175.41,176.05,175.36,175.92,64230.0,173.4564,174.0892,173.4069,173.9607,64230.0
2024-06-28 11:10:00,175.92,176.1,175.62,175.64,27871.0,173.9607,174.1387,173.664,173.6838,27871.0
2024-06-28 11:20:00,175.72,175.89,175.21,175.44,11799.0,173.7629,173.931,173.2586,173.486,11799.0
2024-06-28 11:30:00,175.38,175.9,175.28,175.9,21088.0,173.4267,173.9409,173.3278,173.9409,21088.0
2024-06-28 11:40:00,175.87,176.02,175.7,175.83,18277.0,173.9112,174.0596,173.7431,173.8717,18277.0
2024-06-28 11:50:00,175.81,176.08,175.81,176.06,18364.0,173.8519,174.1189,173.8519,174.0991,18364.0
2024-06-28 12:00:00,176.04,176.13,175.74,175.78,16203.0,174.0793,174.1683,173.7827,173.8222,16203.0
2024-06-28 12:10:00,175.78,175.86,175.58,175.69,12753.0,173.8222,173.9014,173.6245,173.7332,12753.0
2024-06-28 12:20:00,175.66,175.87,175.61,175.66,8632.0,173.7036,173.9112,173.6541,173.7036,8632.0
2024-06-28 12:30:00,175.69,175.71,175.12,175.36,13309.0,173.7332,173.753,173.1696,173.4069,13309.0
2024-06-28 12:40:00,175.42,175.5,175.05,175.15,15119.0,173.4663,173.5454,173.1004,173.1993,15119.0
2024-06-28 12:50:00,175.16,175.25,175.02,175.07,9759.0,173.2091,173.2981,173.0707,173.1202,9759.0
2024-06-28 13:00:00,175.04,175.21,174.88,175.03,18794.0,173.0905,173.2586,172.9323,173.0806,18794.0
2024-06-28 13:10:00,175.04,175.6,175.03,175.53,51997.0,173.0905,173.6442,173.0806,173.575,51997.0
2024-06-28 13:20:00,175.55,175.61,175.08,175.15,19947.0,173.5948,173.6541,173.13,173.1993,19947.0
2024-06-28 13:30:00,175.08,175.13,174.79,174.87,29241.0,173.13,173.1795,172.8433,172.9224,29241.0
2024-06-28 13:40:00,174.87,175.11,174.82,174.99,15494.0,172.9224,173.1597,172.8729,173.041,15494.0
2024-06-28 13:50:00,174.99,175.05,174.79,174.83,17131.0,173.041,173.1004,172.8433,172.8828,17131.0
2024-06-28 14:00:00,174.81,175.15,174.8,174.97,25881.0,172.863,173.1993,172.8532,173.0213,25881.0
2024-06-28 14:10:00,174.86,175.24,174.86,175.2,29281.0,172.9125,173.2883,172.9125,173.2487,29281.0
2024-06-28 14:20:00,175.17,175.23,174.93,175.06,28322.0,173.219,173.2784,172.9817,173.1103,28322.0
2024-06-28 14:30:00,175.0,175.06,174.51,174.51,19346.0,173.0509,173.1103,172.5664,172.5664,19346.0
2024-06-28 14:40:00,174.51,174.75,174.51,174.75,48192.0,172.5664,172.8037,172.5664,172.8037,48192.0
2024-06-28 14:50:00,174.74,174.77,174.41,174.5,21145.0,172.7938,172.8235,172.4675,172.5565,21145.0
2024-06-28 15:00:00,174.49,174.49,174.05,174.06,38234.0,172.5466,172.5466,172.1115,172.1214,38234.0
2024-06-28 15:10:00,174.11,174.24,174.01,174.07,31335.0,172.1708,172.2994,172.072,172.1313,31335.0
2024-06-28 15:20:00,174.11,174.14,173.86,174.13,32011.0,172.1708,172.2005,171.9236,172.1906,32011.0
2024-06-28 15:30:00,174.15,174.18,173.64,173.68,52609.0,172.2104,172.2401,171.7061,171.7456,52609.0
2024-06-28 15:40:00,173.71,173.8,173.24,173.28,82673.0,171.7753,171.8643,171.3105,171.3501,82673.0
2024-06-28 15:50:00,173.23,173.64,173.03,173.24,223287.0,171.3006,171.7061,171.1029,171.3105,223287.0
2024-07-01 09:30:00,173.26,173.47,172.23,173.31,78678.0,171.3303,171.538,170.3118,171.3798,78678.0
2024-07-01 09:40:00,173.36,174.16,172.96,174.0,46104.0,171.4292,172.2203,171.0337,172.0621,46104.0
2024-07-01 09:50:00,174.0,174.9,173.93,174.45,29498.0,172.0621,172.952,171.9928,172.5071,29498.0
2024-07-01 10:00:00,174.62,175.46,174.34,174.53,34450.0,172.6752,173.5058,172.3983,172.5862,34450.0
2024-07-01 10:10:00,174.53,174.68,174.22,174.35,16144.0,172.5862,172.7345,172.2796,172.4082,16144.0
2024-07-01 10:20:00,174.36,174.66,174.09,174.54,11818.0,172.4181,172.7147,172.1511,172.5961,11818.0
2024-07-01 10:30:00,174.58,174.58,173.84,173.93,27129.0,172.6356,172.6356,171.9039,171.9928,27129.0
2024-07-01 10:40:00,173.98,173.98,173.18,173.18,13655.0,172.0423,172.0423,171.2512,171.2512,13655.0
2024-07-01 10:50:00,173.22,174.28,173.21,174.16,16448.0,171.2908,172.339,171.2809,172.2203,16448.0
2024-07-01 11:00:00,174.15,174.48,173.9,174.37,14531.0,172.2104,172.5367,171.9632,172.4279,14531.0
2024-07-01 11:10:00,174.4,174.5,173.98,174.09,11336.0,172.4576,172.5565,172.0423,172.1511,11336.0
2024-07-01 11:20:00,174.13,174.13,173.57,173.76,10982.0,172.1906,172.1906,171.6369,171.8247,10982.0
2024-07-01 11:30:00,173.7,173.7,173.28,173.42,16105.0,171.7654,171.7654,171.3501,171.4885,16105.0
2024-07-01 11:40:00,173.36,173.43,173.0,173.01,10321.0,171.4292,171.4984,171.0732,171.0831,10321.0
2024-07-01 11:50:00,172.96,173.01,172.76,172.84,10330.0,171.0337,171.0831,170.8359,170.915,10330.0
2024-07-01 12:00:00,172.87,172.95,172.54,172.95,9844.0,170.9447,171.0238,170.6183,171.0238,9844.0
2024-07-01 12:10:00,172.95,172.95,172.66,172.66,9841.0,171.0238,171.0238,170.737,170.737,9841.0
2024-07-01 12:20:00,172.69,172.69,172.46,172.69,18304.0,170.7667,170.7667,170.5392,170.7667,18304.0
2024-07-01 12:30:00,172.7,172.79,172.34,172.46,13082.0,170.7765,170.8655,170.4206,170.5392,13082.0
2024-07-01 12:40:00,172.39,172.85,172.39,172.56,12720.0,170.47,170.9249,170.47,170.6381,12720.0
2024-07-01 12:50:00,172.62,172.62,172.27,172.5,6969.0,170.6974,170.6974,170.3513,170.5788,6969.0
2024-07-01 13:00:00,172.5,172.83,172.26,172.83,10281.0,170.5788,170.9051,170.3414,170.9051,10281.0
2024-07-01 13:10:00,172.74,172.87,172.57,172.64,9480.0,170.8161,170.9447,170.648,170.7172,9480.0
2024-07-01 13:20:00,172.64,172.77,172.6,172.62,12397.0,170.7172,170.8458,170.6777,170.6974,12397.0
2024-07-01 13:30:00,172.59,172.79,172.58,172.75,6168.0,170.6678,170.8655,170.6579,170.826,6168.0
2024-07-01 13:40:00,172.78,172.9,172.57,172.73,11006.0,170.8557,170.9743,170.648,170.8062,11006.0
2024-07-01 13:50:00,172.68,172.73,172.37,172.5,9207.0,170.7568,170.8062,170.4502,170.5788,9207.0
2024-07-01 14:00:00,172.54,172.63,172.41,172.58,10456.0,170.6183,170.7073,170.4898,170.6579,10456.0
2024-07-01 14:10:00,172.57,172.87,172.56,172.65,17930.0,170.648,170.9447,170.6381,170.7271,17930.0
2024-07-01 14:20:00,172.65,172.71,172.53,172.57,10878.0,170.7271,170.7864,170.6084,170.648,10878.0
2024-07-01 14:30:00,172.53,172.55,172.3,172.3,16957.0,170.6084,170.6282,170.381,170.381,16957.0
2024-07-01 14:40:00,172.29,172.44,172.15,172.19,15585.0,170.3711,170.5194,170.2327,170.2722,15585.0
2024-07-01 14:50:00,172.27,172.34,172.19,172.31,10996.0,170.3513,170.4206,170.2722,170.3909,10996.0
2024-07-01 15:00:00,172.29,172.47,172.11,172.41,16033.0,170.3711,170.5491,170.1931,170.4898,16033.0
2024-07-01 15:10:00,172.41,172.51,172.3,172.33,11638.0,170.4898,170.5887,170.381,170.4107,11638.0
2024-07-01 15:20:00,172.36,172.4,172.0,172.19,16946.0,170.4403,170.4799,170.0843,170.2722,16946.0
2024-07-01 15:30:00,172.22,172.42,172.14,172.36,17545.0,170.3019,170.4997,170.2228,170.4403,17545.0
2024-07-01 15:40:00,172.39,172.58,172.24,172.58,26205.0,170.47,170.6579,170.3217,170.6579,26205.0
2024-07-01 15:50:00,172.54,172.91,172.44,172.46,124150.0,170.6183,170.9842,170.5194,170.5392,124150.0
2024-07-02 09:30:00,172.49,174.73,172.49,174.73,34066.0,170.5689,172.7839,170.5689,172.7839,34066.0
2024-07-02 09:40:00,174.77,175.88,174.66,175.88,32649.0,172.8235,173.9211,172.7147,173.9211,32649.0
2024-07-02 09:50:00,175.89,175.89,174.83,175.09,27653.0,173.931,173.931,172.8828,173.1399,27653.0
2024-07-02 10:00:00,175.13,175.58,174.73,175.45,89545.0,173.1795,173.6245,172.7839,173.4959,89545.0
2024-07-02 10:10:00,175.53,175.99,175.17,175.19,97155.0,173.575,174.0299,173.219,173.2388,97155.0
2024-07-02 10:20:00,175.19,175.22,174.61,174.84,39101.0,173.2388,173.2685,172.6653,172.8927,39101.0
2024-07-02 10:30:00,174.91,175.74,174.71,175.65,59520.0,172.9619,173.7827,172.7642,173.6937,59520.0
2024-07-02 10:40:00,175.6,175.66,174.91,175.31,28461.0,173.6442,173.7036,172.9619,173.3575,28461.0
2024-07-02 10:50:00,175.26,175.27,174.86,175.03,16210.0,173.308,173.3179,172.9125,173.0806,16210.0
2024-07-02 11:00:00,175.0,175.23,174.33,174.42,10788.0,173.0509,173.2784,172.3884,172.4774,10788.0
2024-07-02 11:10:00,174.33,174.61,174.21,174.43,27164.0,172.3884,172.6653,172.2697,172.4873,27164.0
2024-07-02 11:20:00,174.43,174.52,174.24,174.41,28120.0,172.4873,172.5763,172.2994,172.4675,28120.0
2024-07-02 11:30:00,174.41,174.44,174.24,174.29,16416.0,172.4675,172.4972,172.2994,172.3488,16416.0
2024-07-02 11:40:00,174.41,174.41,174.2,174.21,14519.0,172.4675,172.4675,172.2598,172.2697,14519.0
2024-07-02 11:50:00,174.26,174.26,173.82,173.84,32333.0,172.3192,172.3192,171.8841,171.9039,32333.0
2024-07-02 12:00:00,173.84,173.88,173.65,173.84,6652.0,171.9039,171.9434,171.716,171.9039,6652.0
2024-07-02 12:10:00,173.78,173.98,173.59,173.98,13477.0,171.8445,172.0423,171.6566,172.0423,13477.0
2024-07-02 12:20:00,173.96,174.25,173.96,174.17,38151.0,172.0225,172.3093,172.0225,172.2302,38151.0
2024-07-02 12:30:00,174.2,174.25,174.12,174.17,8831.0,172.2598,172.3093,172.1807,172.2302,8831.0
2024-07-02 12:40:00,174.16,174.28,174.12,174.17,12600.0,172.2203,172.339,172.1807,172.2302,12600.0
2024-07-02 12:50:00,174.14,174.4,174.09,174.12,27100.0,172.2005,172.4576,172.1511,172.1807,27100.0
2024-07-02 13:00:00,174.11,174.26,173.93,174.25,8263.0,172.1708,172.3192,171.9928,172.3093,8263.0
2024-07-02 13:10:00,174.24,174.29,173.96,174.17,17135.0,172.2994,172.3488,172.0225,172.2302,17135.0
2024-07-02 13:20:00,174.13,174.23,173.99,173.99,10862.0,172.1906,172.2895,172.0522,172.0522,10862.0
2024-07-02 13:30:00,174.0,174.19,173.92,173.96,27807.0,172.0621,172.25,171.983,172.0225,27807.0
2024-07-02 13:40:00,173.95,174.36,173.95,174.24,30211.0,172.0126,172.4181,172.0126,172.2994,30211.0
2024-07-02 13:50:00,174.28,174.54,174.26,174.36,19162.0,172.339,172.5961,172.3192,172.4181,19162.0
2024-07-02 14:00:00,174.42,174.66,174.39,174.59,37485.0,172.4774,172.7147,172.4477,172.6455,37485.0
2024-07-02 14:10:00,174.57,174.7,174.45,174.55,23110.0,172.6257,172.7543,172.5071,172.6059,23110.0
2024-07-02 14:20:00,174.52,174.66,174.29,174.3,24272.0,172.5763,172.7147,172.3488,172.3587,24272.0
2024-07-02 14:30:00,174.26,174.88,174.26,174.79,19377.0,172.3192,172.9323,172.3192,172.8433,19377.0
2024-07-02 14:40:00,174.76,174.77,174.37,174.42,15529.0,172.8136,172.8235,172.4279,172.4774,15529.0
2024-07-02 14:50:00,174.43,174.43,174.29,174.34,25427.0,172.4873,172.4873,172.3488,172.3983,25427.0
2024-07-02 15:00:00,174.36,174.39,174.17,174.21,24590.0,172.4181,172.4477,172.2302,172.2697,24590.0
2024-07-02 15:10:00,174.2,174.37,174.17,174.35,22760.0,172.2598,172.4279,172.2302,172.4082,22760.0
2024-07-02 15:20:00,174.38,174.39,174.17,174.17,21380.0,172.4378,172.4477,172.2302,172.2302,21380.0
2024-07-02 15:30:00,174.18,174.37,174.06,174.24,42809.0,172.2401,172.4279,172.1214,172.2994,42809.0
2024-07-02 15:40:00,174.21,174.54,174.16,174.47,36558.0,172.2697,172.5961,172.2203,172.5268,36558.0
2024-07-02 15:50:00,174.4,175.14,174.38,174.82,177367.0,172.4576,173.1894,172.4378,172.8729,177367.0
2024-07-03 09:30:00,175.44,177.62,175.25,176.47,73568.0,173.486,175.6418,173.2981,174.5046,73568.0
2024-07-03 09:40:00,176.43,177.67,176.28,177.65,9806.0,174.465,175.6912,174.3167,175.6714,9806.0
2024-07-03 09:50:00,177.57,177.57,176.85,176.96,22146.0,175.5923,175.5923,174.8803,174.9891,22146.0
2024-07-03 10:00:00,177.03,177.33,176.64,177.0,31249.0,175.0583,175.355,174.6727,175.0287,31249.0
2024-07-03 10:10:00,176.93,177.26,176.3,176.42,23014.0,174.9594,175.2858,174.3365,174.4551,23014.0
2024-07-03 10:20:00,176.33,176.93,176.26,176.45,23093.0,174.3661,174.9594,174.2969,174.4848,23093.0
2024-07-03 10:30:00,176.55,177.05,176.51,176.92,27818.0,174.5837,175.0781,174.5441,174.9495,27818.0
2024-07-03 10:40:00,177.06,177.06,176.65,176.75,20143.0,175.088,175.088,174.6826,174.7814,20143.0
2024-07-03 10:50:00,176.78,176.84,176.32,176.42,28712.0,174.8111,174.8704,174.3562,174.4551,28712.0
2024-07-03 11:00:00,176.45,176.77,176.13,176.28,25028.0,174.4848,174.8012,174.1683,174.3167,25028.0
2024-07-03 11:10:00,176.34,176.74,176.3,176.6,11579.0,174.376,174.7716,174.3365,174.6331,11579.0
2024-07-03 11:20:00,176.64,176.89,176.46,176.46,15777.0,174.6727,174.9199,174.4947,174.4947,15777.0
2024-07-03 11:30:00,176.47,176.7,176.44,176.65,11993.0,174.5046,174.732,174.4749,174.6826,11993.0
2024-07-03 11:40:00,176.72,176.77,176.48,176.71,53354.0,174.7518,174.8012,174.5144,174.7419,53354.0
2024-07-03 11:50:00,176.7,176.82,176.53,176.81,28039.0,174.732,174.8507,174.5639,174.8408,28039.0
2024-07-03 12:00:00,176.78,176.82,176.48,176.65,17819.0,174.8111,174.8507,174.5144,174.6826,17819.0
2024-07-03 12:10:00,176.65,176.73,176.58,176.72,20028.0,174.6826,174.7617,174.6133,174.7518,20028.0
2024-07-03 12:20:00,176.75,176.75,176.46,176.46,23834.0,174.7814,174.7814,174.4947,174.4947,23834.0
2024-07-03 12:30:00,176.45,176.53,176.1,176.17,41909.0,174.4848,174.5639,174.1387,174.2079,41909.0
2024-07-03 12:40:00,176.2,176.6,176.19,176.28,51313.0,174.2376,174.6331,174.2277,174.3167,51313.0
2024-07-03 12:50:00,176.24,176.66,175.57,175.57,127629.0,174.2771,174.6924,173.6146,173.6146,127629.0
2024-07-05 09:30:00,175.2,175.96,174.5,175.03,48401.0,173.2487,174.0002,172.5565,173.0806,48401.0
2024-07-05 09:40:00,174.95,175.78,174.95,175.33,25608.0,173.0015,173.8222,173.0015,173.3773,25608.0
2024-07-05 09:50:00,175.55,175.74,175.12,175.13,25229.0,173.5948,173.7827,173.1696,173.1795,25229.0
2024-07-05 10:00:00,175.14,175.24,174.25,174.43,28997.0,173.1894,173.2883,172.3093,172.4873,28997.0
2024-07-05 10:10:00,174.5,174.77,174.36,174.45,15883.0,172.5565,172.8235,172.4181,172.5071,15883.0
2024-07-05 10:20:00,174.45,174.81,174.45,174.81,12837.0,172.5071,172.863,172.5071,172.863,12837.0
2024-07-05 10:30:00,174.81,175.03,174.7,174.74,14855.0,172.863,173.0806,172.7543,172.7938,14855.0
2024-07-05 10:40:00,174.91,175.21,174.76,174.96,33435.0,172.9619,173.2586,172.8136,173.0114,33435.0
2024-07-05 10:50:00,174.98,175.34,174.97,175.33,7915.0,173.0312,173.3871,173.0213,173.3773,7915.0
2024-07-05 11:00:00,175.33,175.81,175.27,175.6,8196.0,173.3773,173.8519,173.3179,173.6442,8196.0
2024-07-05 11:10:00,175.53,175.87,175.53,175.85,11862.0,173.575,173.9112,173.575,173.8915,11862.0
2024-07-05 11:20:00,175.83,175.83,175.46,175.5,9483.0,173.8717,173.8717,173.5058,173.5454,9483.0
2024-07-05 11:30:00,175.49,175.7,175.44,175.7,9569.0,173.5355,173.7431,173.486,173.7431,9569.0
2024-07-05 11:40:00,175.66,175.71,175.51,175.55,18091.0,173.7036,173.753,173.5553,173.5948,18091.0
2024-07-05 11:50:00,175.56,175.6,175.3,175.3,7620.0,173.6047,173.6442,173.3476,173.3476,7620.0
2024-07-05 12:00:00,175.3,175.4,175.21,175.39,6735.0,173.3476,173.4465,173.2586,173.4366,6735.0
2024-07-05 12:10:00,175.32,175.49,175.28,175.44,8510.0,173.3674,173.5355,173.3278,173.486,8510.0
2024-07-05 12:20:00,175.45,175.5,175.38,175.39,6708.0,173.4959,173.5454,173.4267,173.4366,6708.0
2024-07-05 12:30:00,175.41,175.52,175.37,175.52,5404.0,173.4564,173.5651,173.4168,173.5651,5404.0
2024-07-05 12:40:00,175.52,175.52,175.33,175.39,4839.0,173.5651,173.5651,173.3773,173.4366,4839.0
2024-07-05 12:50:00,175.38,175.48,175.31,175.44,4855.0,173.4267,173.5256,173.3575,173.486,4855.0
2024-07-05 13:00:00,175.37,175.42,175.27,175.31,4106.0,173.4168,173.4663,173.3179,173.3575,4106.0
2024-07-05 13:10:00,175.31,175.37,175.21,175.37,5651.0,173.3575,173.4168,173.2586,173.4168,5651.0
2024-07-05 13:20:00,175.27,175.4,175.24,175.32,6656.0,173.3179,173.4465,173.2883,173.3674,6656.0
2024-07-05 13:30:00,175.35,175.54,175.35,175.49,7700.0,173.397,173.5849,173.397,173.5355,7700.0
2024-07-05 13:40:00,175.51,175.59,175.47,175.51,9386.0,173.5553,173.6344,173.5157,173.5553,9386.0
2024-07-05 13:50:00,175.55,175.61,175.41,175.42,6380.0,173.5948,173.6541,173.4564,173.4663,6380.0
2024-07-05 14:00:00,175.48,175.53,175.29,175.34,14955.0,173.5256,173.575,173.3377,173.3871,14955.0
2024-07-05 14:10:00,175.4,175.4,175.17,175.17,10064.0,173.4465,173.4465,173.219,173.219,10064.0
2024-07-05 14:20:00,175.17,175.4,175.1,175.3,8750.0,173.219,173.4465,173.1498,173.3476,8750.0
2024-07-05 14:30:00,175.34,175.36,175.09,175.12,11942.0,173.3871,173.4069,173.1399,173.1696,11942.0
2024-07-05 14:40:00,175.12,175.25,175.09,175.24,9703.0,173.1696,173.2981,173.1399,173.2883,9703.0
2024-07-05 14:50:00,175.22,175.46,175.17,175.2,11290.0,173.2685,173.5058,173.219,173.2487,11290.0
2024-07-05 15:00:00,175.25,175.43,175.23,175.43,13400.0,173.2981,173.4761,173.2784,173.4761,13400.0
2024-07-05 15:10:00,175.43,175.47,175.32,175.35,12488.0,173.4761,173.5157,173.3674,173.397,12488.0
2024-07-05 15:20:00,175.35,175.52,175.34,175.41,15090.0,173.397,173.5651,173.3871,173.4564,15090.0
2024-07-05 15:30:00,175.4,175.53,175.35,175.5,16444.0,173.4465,173.575,173.397,173.5454,16444.0
2024-07-05 15:40:00,175.5,175.69,175.39,175.49,46876.0,173.5454,173.7332,173.4366,173.5355,46876.0
2024-07-05 15:50:00,175.52,175.77,174.93,174.97,215166.0,173.5651,173.8124,172.9817,173.0213,215166.0
2024-07-08 09:30:00,175.41,176.13,175.4,176.03,39504.0,173.4564,174.1683,173.4465,174.0695,39504.0
2024-07-08 09:40:00,176.03,176.6,175.8,176.6,28295.0,174.0695,174.6331,173.842,174.6331,28295.0
2024-07-08 09:50:00,176.49,176.75,176.04,176.21,34570.0,174.5243,174.7814,174.0793,174.2475,34570.0
2024-07-08 10:00:00,176.27,176.49,176.06,176.13,33134.0,174.3068,174.5243,174.0991,174.1683,33134.0
2024-07-08 10:10:00,176.2,176.74,176.19,176.62,25026.0,174.2376,174.7716,174.2277,174.6529,25026.0
2024-07-08 10:20:00,176.58,176.66,176.26,176.6,26094.0,174.6133,174.6924,174.2969,174.6331,26094.0
2024-07-08 10:30:00,176.59,176.59,176.35,176.53,29733.0,174.6232,174.6232,174.3859,174.5639,29733.0
2024-07-08 10:40:00,176.48,176.86,176.43,176.77,10444.0,174.5144,174.8902,174.465,174.8012,10444.0
2024-07-08 10:50:00,176.79,177.14,176.6,176.92,84902.0,174.821,175.1671,174.6331,174.9495,84902.0
2024-07-08 11:00:00,176.94,176.99,176.49,176.55,53948.0,174.9693,175.0188,174.5243,174.5837,53948.0
2024-07-08 11:10:00,176.55,176.59,176.07,176.13,34092.0,174.5837,174.6232,174.109,174.1683,34092.0
2024-07-08 11:20:00,176.2,176.2,175.83,175.91,11569.0,174.2376,174.2376,173.8717,173.9508,11569.0
2024-07-08 11:30:00,175.91,175.91,175.38,175.48,36475.0,173.9508,173.9508,173.4267,173.5256,36475.0
2024-07-08 11:40:00,175.39,175.44,175.0,175.38,24677.0,173.4366,173.486,173.0509,173.4267,24677.0
2024-07-08 11:50:00,175.31,175.31,174.79,174.84,17397.0,173.3575,173.3575,172.8433,172.8927,17397.0
2024-07-08 12:00:00,174.84,174.9,174.72,174.72,29162.0,172.8927,172.952,172.7741,172.7741,29162.0
2024-07-08 12:10:00,174.77,174.98,174.74,174.97,13553.0,172.8235,173.0312,172.7938,173.0213,13553.0
2024-07-08 12:20:00,175.02,175.04,174.84,174.84,20452.0,173.0707,173.0905,172.8927,172.8927,20452.0
2024-07-08 12:30:00,174.77,175.13,174.77,175.05,7657.0,172.8235,173.1795,172.8235,173.1004,7657.0
2024-07-08 12:40:00,175.06,175.33,175.06,175.33,11390.0,173.1103,173.3773,173.1103,173.3773,11390.0
2024-07-08 12:50:00,175.32,175.33,175.25,175.28,13715.0,173.3674,173.3773,173.2981,173.3278,13715.0
2024-07-08 13:00:00,175.28,175.43,175.17,175.37,11881.0,173.3278,173.4761,173.219,173.4168,11881.0
2024-07-08 13:10:00,175.38,175.43,175.11,175.35,9654.0,173.4267,173.4761,173.1597,173.397,9654.0
2024-07-08 13:20:00,175.34,175.68,175.32,175.65,8445.0,173.3871,173.7234,173.3674,173.6937,8445.0
2024-07-08 13:30:00,175.68,175.93,175.68,175.93,13620.0,173.7234,173.9706,173.7234,173.9706,13620.0
2024-07-08 13:40:00,175.91,176.19,175.91,176.12,9925.0,173.9508,174.2277,173.9508,174.1585,9925.0
2024-07-08 13:50:00,176.12,176.16,176.05,176.13,13933.0,174.1585,174.198,174.0892,174.1683,13933.0
2024-07-08 14:00:00,176.11,176.17,175.97,176.02,10798.0,174.1486,174.2079,174.0101,174.0596,10798.0
2024-07-08 14:10:00,175.99,176.1,175.94,176.05,10916.0,174.0299,174.1387,173.9805,174.0892,10916.0
2024-07-08 14:20:00,176.04,176.04,175.73,175.95,12527.0,174.0793,174.0793,173.7728,173.9904,12527.0
2024-07-08 14:30:00,175.95,176.01,175.91,176.0,10233.0,173.9904,174.0497,173.9508,174.0398,10233.0
2024-07-08 14:40:00,175.99,176.0,175.7,175.84,17943.0,174.0299,174.0398,173.7431,173.8816,17943.0
2024-07-08 14:50:00,175.88,175.97,175.84,175.86,12041.0,173.9211,174.0101,173.8816,173.9014,12041.0
2024-07-08 15:00:00,175.89,175.95,175.83,175.88,11585.0,173.931,173.9904,173.8717,173.9211,11585.0
2024-07-08 15:10:00,175.88,175.88,175.7,175.73,10770.0,173.9211,173.9211,173.7431,173.7728,10770.0
2024-07-08 15:20:00,175.73,175.99,175.73,175.83,14980.0,173.7728,174.0299,173.7728,173.8717,14980.0
2024-07-08 15:30:00,175.8,176.01,175.73,175.96,20169.0,173.842,174.0497,173.7728,174.0002,20169.0
2024-07-08 15:40:00,176.0,176.03,175.62,175.73,32275.0,174.0398,174.0695,173.664,173.7728,32275.0
2024-07-08 15:50:00,175.72,175.92,175.33,175.5,108589.0,173.7629,173.9607,173.3773,173.5454,108589.0
2024-07-09 09:30:00,175.69,175.71,174.62,174.86,26380.0,173.7332,173.753,172.6752,172.9125,26380.0
2024-07-09 09:40:00,174.7,175.05,174.58,175.03,9102.0,172.7543,173.1004,172.6356,173.0806,9102.0
2024-07-09 09:50:00,174.97,175.03,174.68,174.96,15435.0,173.0213,173.0806,172.7345,173.0114,15435.0
2024-07-09 10:00:00,174.91,175.09,174.37,175.08,23395.0,172.9619,173.1399,172.4279,173.13,23395.0
2024-07-09 10:10:00,175.08,175.15,174.79,175.09,48013.0,173.13,173.1993,172.8433,173.1399,48013.0
2024-07-09 10:20:00,175.1,175.48,175.04,175.12,23134.0,173.1498,173.5256,173.0905,173.1696,23134.0
2024-07-09 10:30:00,175.19,175.33,175.04,175.31,17159.0,173.2388,173.3773,173.0905,173.3575,17159.0
2024-07-09 10:40:00,175.33,175.38,174.89,175.34,8583.0,173.3773,173.4267,172.9422,173.3871,8583.0
2024-07-09 10:50:00,175.29,175.73,175.18,175.49,21346.0,173.3377,173.7728,173.2289,173.5355,21346.0
2024-07-09 11:00:00,175.46,175.51,175.07,175.13,12323.0,173.5058,173.5553,173.1202,173.1795,12323.0
2024-07-09 11:10:00,175.04,175.18,174.89,174.91,8211.0,173.0905,173.2289,172.9422,172.9619,8211.0
2024-07-09 11:20:00,174.9,175.03,174.25,174.34,29203.0,172.952,173.0806,172.3093,172.3983,29203.0
2024-07-09 11:30:00,174.38,174.39,173.5,173.5,9193.0,172.4378,172.4477,171.5676,171.5676,9193.0
2024-07-09 11:40:00,173.58,173.9,173.32,173.89,9827.0,171.6467,171.9632,171.3896,171.9533,9827.0
2024-07-09 11:50:00,173.84,173.95,173.66,173.95,15381.0,171.9039,172.0126,171.7259,172.0126,15381.0
2024-07-09 12:00:00,173.91,174.07,173.63,173.76,31541.0,171.9731,172.1313,171.6962,171.8247,31541.0
2024-07-09 12:10:00,173.71,174.04,173.71,173.87,15697.0,171.7753,172.1016,171.7753,171.9335,15697.0
2024-07-09 12:20:00,173.82,174.04,173.79,174.0,17051.0,171.8841,172.1016,171.8544,172.0621,17051.0
2024-07-09 12:30:00,173.97,174.08,173.95,174.08,20361.0,172.0324,172.1412,172.0126,172.1412,20361.0
2024-07-09 12:40:00,174.08,174.51,174.04,174.46,24325.0,172.1412,172.5664,172.1016,172.5169,24325.0
2024-07-09 12:50:00,174.48,174.5,174.25,174.4,6845.0,172.5367,172.5565,172.3093,172.4576,6845.0
2024-07-09 13:00:00,174.44,174.73,174.33,174.5,10243.0,172.4972,172.7839,172.3884,172.5565,10243.0
2024-07-09 13:10:00,174.5,174.54,174.32,174.45,13603.0,172.5565,172.5961,172.3785,172.5071,13603.0
2024-07-09 13:20:00,174.46,174.52,174.41,174.43,5111.0,172.5169,172.5763,172.4675,172.4873,5111.0
2024-07-09 13:30:00,174.44,174.5,174.32,174.46,20629.0,172.4972,172.5565,172.3785,172.5169,20629.0
2024-07-09 13:40:00,174.42,174.48,174.37,174.44,12179.0,172.4774,172.5367,172.4279,172.4972,12179.0
2024-07-09 13:50:00,174.47,174.5,174.37,174.45,15066.0,172.5268,172.5565,172.4279,172.5071,15066.0
2024-07-09 14:00:00,174.41,174.75,174.36,174.63,27970.0,172.4675,172.8037,172.4181,172.6851,27970.0
2024-07-09 14:10:00,174.63,174.69,174.5,174.53,27412.0,172.6851,172.7444,172.5565,172.5862,27412.0
2024-07-09 14:20:00,174.53,174.62,174.38,174.53,29859.0,172.5862,172.6752,172.4378,172.5862,29859.0
2024-07-09 14:30:00,174.5,174.6,174.38,174.43,18960.0,172.5565,172.6554,172.4378,172.4873,18960.0
2024-07-09 14:40:00,174.37,174.4,174.01,174.08,14203.0,172.4279,172.4576,172.072,172.1412,14203.0
2024-07-09 14:50:00,174.06,174.18,173.91,174.02,22219.0,172.1214,172.2401,171.9731,172.0818,22219.0
2024-07-09 15:00:00,174.02,174.04,173.78,173.95,19989.0,172.0818,172.1016,171.8445,172.0126,19989.0
2024-07-09 15:10:00,173.9,173.95,173.83,173.91,16960.0,171.9632,172.0126,171.894,171.9731,16960.0
2024-07-09 15:20:00,173.91,174.2,173.91,174.07,24718.0,171.9731,172.2598,171.9731,172.1313,24718.0
2024-07-09 15:30:00,174.05,174.43,174.04,174.39,99174.0,172.1115,172.4873,172.1016,172.4477,99174.0
2024-07-09 15:40:00,174.37,174.51,174.28,174.5,33291.0,172.4279,172.5664,172.339,172.5565,33291.0
2024-07-09 15:50:00,174.47,174.86,174.23,174.26,172285.0,172.5268,172.9125,172.2895,172.3192,172285.0
2024-07-10 09:30:00,174.67,174.67,173.07,173.12,38862.0,172.7246,172.7246,171.1424,171.1919,38862.0
2024-07-10 09:40:00,173.13,173.14,171.83,172.16,29626.0,171.2018,171.2116,169.9162,170.2426,29626.0
2024-07-10 09:50:00,172.26,172.71,172.11,172.47,21461.0,170.3414,170.7864,170.1931,170.5491,21461.0
2024-07-10 10:00:00,172.41,172.63,172.11,172.21,27517.0,170.4898,170.7073,170.1931,170.292,27517.0
2024-07-10 10:10:00,172.21,172.39,171.91,172.27,33574.0,170.292,170.47,169.9953,170.3513,33574.0
2024-07-10 10:20:00,172.36,172.71,171.98,172.01,24800.0,170.4403,170.7864,170.0646,170.0942,24800.0
2024-07-10 10:30:00,171.94,172.09,171.67,172.03,14566.0,170.025,170.1733,169.758,170.114,14566.0
2024-07-10 10:40:00,172.03,172.28,171.86,171.86,12067.0,170.114,170.3612,169.9459,169.9459,12067.0
2024-07-10 10:50:00,171.92,172.13,171.8,172.07,21069.0,170.0052,170.2129,169.8866,170.1536,21069.0
2024-07-10 11:00:00,172.05,172.8,172.05,172.64,16962.0,170.1338,170.8754,170.1338,170.7172,16962.0
2024-07-10 11:10:00,172.66,172.66,172.17,172.28,15382.0,170.737,170.737,170.2525,170.3612,15382.0
2024-07-10 11:20:00,172.24,172.4,172.17,172.21,25278.0,170.3217,170.4799,170.2525,170.292,25278.0
2024-07-10 11:30:00,172.27,172.41,171.95,172.14,28277.0,170.3513,170.4898,170.0349,170.2228,28277.0
2024-07-10 11:40:00,172.12,172.12,171.82,171.92,14209.0,170.203,170.203,169.9063,170.0052,14209.0
2024-07-10 11:50:00,171.92,171.92,171.51,171.67,31180.0,170.0052,170.0052,169.5998,169.758,31180.0
2024-07-10 12:00:00,171.64,171.83,171.59,171.66,19200.0,169.7284,169.9162,169.6789,169.7481,19200.0
2024-07-10 12:10:00,171.62,172.04,171.59,171.96,21561.0,169.7086,170.1239,169.6789,170.0448,21561.0
2024-07-10 12:20:00,171.98,172.49,171.98,172.09,20546.0,170.0646,170.5689,170.0646,170.1733,20546.0
2024-07-10 12:30:00,172.04,172.2,172.01,172.12,14825.0,170.1239,170.2821,170.0942,170.203,14825.0
2024-07-10 12:40:00,172.16,172.33,172.08,172.24,14212.0,170.2426,170.4107,170.1635,170.3217,14212.0
2024-07-10 12:50:00,172.27,172.31,172.08,172.26,12379.0,170.3513,170.3909,170.1635,170.3414,12379.0
2024-07-10 13:00:00,172.25,172.64,172.23,172.63,20619.0,170.3316,170.7172,170.3118,170.7073,20619.0
2024-07-10 13:10:00,172.64,172.68,172.39,172.53,18917.0,170.7172,170.7568,170.47,170.6084,18917.0
2024-07-10 13:20:00,172.53,172.62,172.19,172.24,18967.0,170.6084,170.6974,170.2722,170.3217,18967.0
2024-07-10 13:30:00,172.26,172.44,172.13,172.34,33200.0,170.3414,170.5194,170.2129,170.4206,33200.0
2024-07-10 13:40:00,172.35,172.58,172.22,172.48,24764.0,170.4304,170.6579,170.3019,170.559,24764.0
2024-07-10 13:50:00,172.46,173.03,172.42,172.92,21602.0,170.5392,171.1029,170.4997,170.9941,21602.0
2024-07-10 14:00:00,172.9,173.01,172.78,172.84,17469.0,170.9743,171.0831,170.8557,170.915,17469.0
2024-07-10 14:10:00,172.88,173.07,172.87,173.0,14891.0,170.9545,171.1424,170.9447,171.0732,14891.0
2024-07-10 14:20:00,173.0,173.05,172.9,172.97,11605.0,171.0732,171.1226,170.9743,171.0435,11605.0
2024-07-10 14:30:00,172.96,173.19,172.95,173.12,13428.0,171.0337,171.2611,171.0238,171.1919,13428.0
2024-07-10 14:40:00,173.08,173.38,173.05,173.11,11791.0,171.1523,171.449,171.1226,171.182,11791.0
2024-07-10 14:50:00,173.14,173.4,173.09,173.4,15499.0,171.2116,171.4688,171.1622,171.4688,15499.0
2024-07-10 15:00:00,173.35,173.4,173.11,173.37,22654.0,171.4193,171.4688,171.182,171.4391,22654.0
2024-07-10 15:10:00,173.37,173.48,173.15,173.19,23472.0,171.4391,171.5479,171.2215,171.2611,23472.0
2024-07-10 15:20:00,173.21,173.43,173.13,173.36,23137.0,171.2809,171.4984,171.2018,171.4292,23137.0
2024-07-10 15:30:00,173.33,173.62,173.27,173.36,19356.0,171.3995,171.6863,171.3402,171.4292,19356.0
2024-07-10 15:40:00,173.36,173.5,173.22,173.46,35997.0,171.4292,171.5676,171.2908,171.5281,35997.0
2024-07-10 15:50:00,173.44,173.8,173.39,173.48,175046.0,171.5083,171.8643,171.4589,171.5479,175046.0
2024-07-11 09:30:00,174.81,177.11,174.01,176.32,54656.0,172.863,175.1374,172.072,174.3562,54656.0
2024-07-11 09:40:00,176.37,176.9,176.12,176.15,35660.0,174.4057,174.9298,174.1585,174.1881,35660.0
2024-07-11 09:50:00,176.15,176.26,175.65,175.7,70894.0,174.1881,174.2969,173.6937,173.7431,70894.0
2024-07-11 10:00:00,175.73,177.34,175.64,177.23,35655.0,173.7728,175.3649,173.6838,175.2561,35655.0
2024-07-11 10:10:00,177.1,177.45,176.79,177.07,20585.0,175.1275,175.4736,174.821,175.0979,20585.0
2024-07-11 10:20:00,177.06,177.4,176.93,177.05,15227.0,175.088,175.4242,174.9594,175.0781,15227.0
2024-07-11 10:30:00,177.02,177.23,176.88,176.88,18732.0,175.0484,175.2561,174.91,174.91,18732.0
2024-07-11 10:40:00,176.95,177.2,176.62,176.97,19146.0,174.9792,175.2264,174.6529,174.999,19146.0
2024-07-11 10:50:00,176.9,176.99,176.29,176.54,19501.0,174.9298,175.0188,174.3266,174.5738,19501.0
2024-07-11 11:00:00,176.53,176.79,176.46,176.74,13872.0,174.5639,174.821,174.4947,174.7716,13872.0
2024-07-11 11:10:00,176.69,176.69,176.16,176.3,20469.0,174.7221,174.7221,174.198,174.3365,20469.0
2024-07-11 11:20:00,176.31,176.75,176.22,176.75,11879.0,174.3463,174.7814,174.2573,174.7814,11879.0
2024-07-11 11:30:00,176.75,177.18,176.56,177.18,10245.0,174.7814,175.2067,174.5936,175.2067,10245.0
2024-07-11 11:40:00,177.12,177.39,176.97,177.25,26725.0,175.1473,175.4143,174.999,175.2759,26725.0
2024-07-11 11:50:00,177.23,177.37,176.96,177.23,28041.0,175.2561,175.3945,174.9891,175.2561,28041.0
2024-07-11 12:00:00,177.19,177.26,176.78,177.15,19827.0,175.2165,175.2858,174.8111,175.177,19827.0
2024-07-11 12:10:00,177.09,177.17,176.66,176.79,12083.0,175.1177,175.1968,174.6924,174.821,12083.0
2024-07-11 12:20:00,176.81,176.94,176.66,176.9,18480.0,174.8408,174.9693,174.6924,174.9298,18480.0
2024-07-11 12:30:00,176.88,177.23,176.83,177.23,20729.0,174.91,175.2561,174.8605,175.2561,20729.0
2024-07-11 12:40:00,177.14,177.26,177.08,177.08,14544.0,175.1671,175.2858,175.1078,175.1078,14544.0
2024-07-11 12:50:00,177.06,177.66,176.95,177.58,15688.0,175.088,175.6813,174.9792,175.6022,15688.0
2024-07-11 13:00:00,177.52,177.64,177.18,177.52,10831.0,175.5429,175.6615,175.2067,175.5429,10831.0
2024-07-11 13:10:00,177.51,177.72,177.45,177.7,14789.0,175.533,175.7406,175.4736,175.7209,14789.0
2024-07-11 13:20:00,177.77,177.84,177.69,177.71,26608.0,175.7901,175.8593,175.711,175.7307,26608.0
2024-07-11 13:30:00,177.69,178.13,177.67,177.95,21503.0,175.711,176.1461,175.6912,175.9681,21503.0
2024-07-11 13:40:00,177.98,178.22,177.93,178.08,27922.0,175.9977,176.2351,175.9483,176.0966,27922.0
2024-07-11 13:50:00,178.06,178.55,178.06,178.47,29609.0,176.0769,176.5614,176.0769,176.4823,29609.0
2024-07-11 14:00:00,178.4,178.49,177.96,178.15,16429.0,176.4131,176.5021,175.978,176.1658,16429.0
2024-07-11 14:10:00,178.11,178.13,177.56,177.64,12490.0,176.1263,176.1461,175.5824,175.6615,12490.0
2024-07-11 14:20:00,177.64,177.93,177.63,177.86,19190.0,175.6615,175.9483,175.6516,175.8791,19190.0
2024-07-11 14:30:00,177.86,178.03,177.58,177.68,13329.0,175.8791,176.0472,175.6022,175.7011,13329.0
2024-07-11 14:40:00,177.68,177.82,177.6,177.66,15580.0,175.7011,175.8395,175.622,175.6813,15580.0
2024-07-11 14:50:00,177.67,177.87,177.6,177.72,17945.0,175.6912,175.889,175.622,175.7406,17945.0
2024-07-11 15:00:00,177.79,177.81,177.45,177.45,19435.0,175.8099,175.8296,175.4736,175.4736,19435.0
2024-07-11 15:10:00,177.45,177.65,177.36,177.6,14108.0,175.4736,175.6714,175.3846,175.622,14108.0
2024-07-11 15:20:00,177.57,177.8,177.37,177.72,19530.0,175.5923,175.8197,175.3945,175.7406,19530.0
2024-07-11 15:30:00,177.74,177.96,177.7,177.8,22854.0,175.7604,175.978,175.7209,175.8197,22854.0
2024-07-11 15:40:00,177.74,177.98,177.55,177.98,23962.0,175.7604,175.9977,175.5725,175.9977,23962.0
2024-07-11 15:50:00,177.98,178.27,177.7,177.79,144919.0,175.9977,176.2845,175.7209,175.8099,144919.0
2024-07-12 09:30:00,179.0,179.25,177.81,178.62,58941.0,177.0064,177.2536,175.8296,176.6306,58941.0
2024-07-12 09:40:00,178.6,179.35,178.59,179.16,21076.0,176.6108,177.3525,176.6009,177.1646,21076.0
2024-07-12 09:50:00,179.21,179.26,178.47,179.24,22762.0,177.214,177.2635,176.4823,177.2437,22762.0
2024-07-12 10:00:00,179.25,179.35,178.79,178.92,18078.0,177.2536,177.3525,176.7987,176.9273,18078.0
2024-07-12 10:10:00,179.01,179.3,178.69,179.2,11919.0,177.0163,177.303,176.6998,177.2042,11919.0
2024-07-12 10:20:00,179.27,179.27,179.06,179.17,12621.0,177.2734,177.2734,177.0657,177.1745,12621.0
2024-07-12 10:30:00,179.22,179.61,178.71,179.27,35102.0,177.2239,177.6096,176.7196,177.2734,35102.0
2024-07-12 10:40:00,179.25,179.26,178.87,178.91,8046.0,177.2536,177.2635,176.8778,176.9174,8046.0
2024-07-12 10:50:00,178.92,179.36,178.91,179.28,16286.0,176.9273,177.3624,176.9174,177.2833,16286.0
2024-07-12 11:00:00,179.32,179.53,179.28,179.4,24120.0,177.3228,177.5305,177.2833,177.4019,24120.0
2024-07-12 11:10:00,179.4,179.43,179.11,179.25,11124.0,177.4019,177.4316,177.1152,177.2536,11124.0
2024-07-12 11:20:00,179.26,179.38,179.21,179.31,23115.0,177.2635,177.3821,177.214,177.3129,23115.0
2024-07-12 11:30:00,179.31,179.54,179.16,179.21,15147.0,177.3129,177.5404,177.1646,177.214,15147.0
2024-07-12 11:40:00,179.21,179.21,179.02,179.07,11129.0,177.214,177.214,177.0262,177.0756,11129.0
2024-07-12 11:50:00,179.12,179.27,179.01,179.11,16322.0,177.125,177.2734,177.0163,177.1152,16322.0
2024-07-12 12:00:00,179.08,179.12,178.92,178.92,9331.0,177.0855,177.125,176.9273,176.9273,9331.0
2024-07-12 12:10:00,179.01,179.08,178.92,178.95,9148.0,177.0163,177.0855,176.9273,176.9569,9148.0
2024-07-12 12:20:00,178.97,179.13,178.92,178.99,6767.0,176.9767,177.1349,176.9273,176.9965,6767.0
2024-07-12 12:30:00,178.99,178.99,178.76,178.76,4304.0,176.9965,176.9965,176.7691,176.7691,4304.0
2024-07-12 12:40:00,178.8,178.98,178.79,178.9,5364.0,176.8086,176.9866,176.7987,176.9075,5364.0
2024-07-12 12:50:00,178.89,179.2,178.82,179.18,5752.0,176.8976,177.2042,176.8284,177.1844,5752.0
2024-07-12 13:00:00,179.17,179.17,178.9,178.95,6771.0,177.1745,177.1745,176.9075,176.9569,6771.0
2024-07-12 13:10:00,178.97,179.22,178.95,179.2,12819.0,176.9767,177.2239,176.9569,177.2042,12819.0
2024-07-12 13:20:00,179.2,179.36,179.16,179.27,15016.0,177.2042,177.3624,177.1646,177.2734,15016.0
2024-07-12 13:30:00,179.28,179.52,179.24,179.4,10611.0,177.2833,177.5206,177.2437,177.4019,10611.0
2024-07-12 13:40:00,179.35,179.52,179.34,179.52,12115.0,177.3525,177.5206,177.3426,177.5206,12115.0
2024-07-12 13:50:00,179.54,179.54,179.25,179.25,8482.0,177.5404,177.5404,177.2536,177.2536,8482.0
2024-07-12 14:00:00,179.24,179.37,179.19,179.37,7584.0,177.2437,177.3723,177.1943,177.3723,7584.0
2024-07-12 14:10:00,179.36,179.48,179.28,179.48,8725.0,177.3624,177.481,177.2833,177.481,8725.0
2024-07-12 14:20:00,179.47,179.71,179.3,179.3,26750.0,177.4711,177.7085,177.303,177.303,26750.0
2024-07-12 14:30:00,179.41,179.42,179.08,179.37,10029.0,177.4118,177.4217,177.0855,177.3723,10029.0
2024-07-12 14:40:00,179.31,179.39,179.19,179.39,10596.0,177.3129,177.392,177.1943,177.392,10596.0
2024-07-12 14:50:00,179.38,179.39,179.27,179.34,8228.0,177.3821,177.392,177.2734,177.3426,8228.0
2024-07-12 15:00:00,179.37,179.59,179.34,179.43,10119.0,177.3723,177.5898,177.3426,177.4316,10119.0
2024-07-12 15:10:00,179.39,179.46,179.33,179.43,14852.0,177.392,177.4613,177.3327,177.4316,14852.0
2024-07-12 15:20:00,179.43,179.45,179.2,179.31,22527.0,177.4316,177.4514,177.2042,177.3129,22527.0
2024-07-12 15:30:00,179.25,179.36,179.12,179.25,22752.0,177.2536,177.3624,177.125,177.2536,22752.0
2024-07-12 15:40:00,179.24,179.24,178.81,178.88,32545.0,177.2437,177.2437,176.8185,176.8877,32545.0
2024-07-12 15:50:00,178.89,179.12,178.66,179.05,131680.0,176.8976,177.125,176.6702,177.0558,131680.0
2024-07-15 09:30:00,178.58,179.43,178.58,178.79,29342.0,176.5911,177.4316,176.5911,176.7987,29342.0
2024-07-15 09:40:00,179.07,179.52,178.73,179.04,9326.0,177.0756,177.5206,176.7394,177.0459,9326.0
2024-07-15 09:50:00,178.98,179.21,178.76,178.79,8871.0,176.9866,177.214,176.7691,176.7987,8871.0
2024-07-15 10:00:00,178.84,179.17,178.75,179.01,22547.0,176.8482,177.1745,176.7592,177.0163,22547.0
2024-07-15 10:10:00,179.31,179.31,178.9,179.13,13333.0,177.3129,177.3129,176.9075,177.1349,13333.0
2024-07-15 10:20:00,179.1,179.1,178.61,178.8,7347.0,177.1053,177.1053,176.6207,176.8086,7347.0
2024-07-15 10:30:00,178.8,178.89,178.61,178.8,12076.0,176.8086,176.8976,176.6207,176.8086,12076.0
2024-07-15 10:40:00,178.83,178.83,178.36,178.39,14748.0,176.8383,176.8383,176.3735,176.4032,14748.0
2024-07-15 10:50:00,178.33,178.51,178.26,178.44,10704.0,176.3438,176.5218,176.2746,176.4526,10704.0
2024-07-15 11:00:00,178.44,178.99,178.44,178.94,8582.0,176.4526,176.9965,176.4526,176.947,8582.0
2024-07-15 11:10:00,178.88,179.5,178.88,179.43,12822.0,176.8877,177.5008,176.8877,177.4316,12822.0
2024-07-15 11:20:00,179.53,179.77,178.5,179.69,360425.0,177.5305,177.7678,176.512,177.6887,360425.0
2024-07-15 11:30:00,179.69,179.79,178.5,178.98,428291.0,177.6887,177.7876,176.512,176.9866,428291.0
2024-07-15 11:40:00,178.99,180.85,178.56,180.65,63066.0,176.9965,178.8358,176.5713,178.638,63066.0
2024-07-15 11:50:00,180.57,180.81,180.26,180.27,19146.0,178.5589,178.7962,178.2523,178.2622,19146.0
2024-07-15 12:00:00,180.31,180.33,179.86,179.86,19013.0,178.3018,178.3216,177.8568,177.8568,19013.0
2024-07-15 12:10:00,179.91,179.92,179.52,179.7,13199.0,177.9062,177.9161,177.5206,177.6986,13199.0
2024-07-15 12:20:00,179.7,179.7,178.78,178.9,53094.0,177.6986,177.6986,176.7888,176.9075,53094.0
2024-07-15 12:30:00,178.82,179.0,178.75,179.0,14259.0,176.8284,177.0064,176.7592,177.0064,14259.0
2024-07-15 12:40:00,178.95,179.07,178.76,178.95,32667.0,176.9569,177.0756,176.7691,176.9569,32667.0
2024-07-15 12:50:00,178.96,179.02,178.81,178.91,37142.0,176.9668,177.0262,176.8185,176.9174,37142.0
2024-07-15 13:00:00,178.84,178.84,178.52,178.79,11842.0,176.8482,176.8482,176.5317,176.7987,11842.0
2024-07-15 13:10:00,178.84,178.85,178.68,178.74,5477.0,176.8482,176.8581,176.6899,176.7493,5477.0
2024-07-15 13:20:00,178.8,178.9,178.58,178.64,7551.0,176.8086,176.9075,176.5911,176.6504,7551.0
2024-07-15 13:30:00,178.62,178.64,178.35,178.41,37426.0,176.6306,176.6504,176.3636,176.423,37426.0
2024-07-15 13:40:00,178.44,178.45,178.14,178.18,8812.0,176.4526,176.4625,176.156,176.1955,8812.0
2024-07-15 13:50:00,178.25,178.47,178.18,178.28,17328.0,176.2647,176.4823,176.1955,176.2944,17328.0
2024-07-15 14:00:00,178.28,178.5,178.26,178.35,5524.0,176.2944,176.512,176.2746,176.3636,5524.0
2024-07-15 14:10:00,178.35,178.58,178.33,178.41,11349.0,176.3636,176.5911,176.3438,176.423,11349.0
2024-07-15 14:20:00,178.33,178.67,178.33,178.52,11114.0,176.3438,176.6801,176.3438,176.5317,11114.0
2024-07-15 14:30:00,178.52,178.74,178.35,178.35,32011.0,176.5317,176.7493,176.3636,176.3636,32011.0
2024-07-15 14:40:00,178.3,178.45,178.28,178.28,6302.0,176.3142,176.4625,176.2944,176.2944,6302.0
2024-07-15 14:50:00,178.26,178.41,178.25,178.4,8935.0,176.2746,176.423,176.2647,176.4131,8935.0
2024-07-15 15:00:00,178.4,178.5,178.36,178.45,10054.0,176.4131,176.512,176.3735,176.4625,10054.0
2024-07-15 15:10:00,178.5,178.51,178.41,178.44,9469.0,176.512,176.5218,176.423,176.4526,9469.0
2024-07-15 15:20:00,178.47,178.73,178.43,178.5,12107.0,176.4823,176.7394,176.4427,176.512,12107.0
2024-07-15 15:30:00,178.5,178.54,178.31,178.31,12023.0,176.512,176.5515,176.3241,176.3241,12023.0
2024-07-15 15:40:00,178.32,178.4,178.03,178.05,17985.0,176.334,176.4131,176.0472,176.067,17985.0
2024-07-15 15:50:00,178.06,178.14,177.82,178.0,110393.0,176.0769,176.156,175.8395,176.0175,110393.0
2024-07-16 09:30:00,178.1,179.78,177.78,178.86,27050.0,176.1164,177.7777,175.8,176.8679,27050.0
2024-07-16 09:40:00,179.01,179.55,178.41,179.55,6552.0,177.0163,177.5503,176.423,177.5503,6552.0
2024-07-16 09:50:00,179.44,179.92,179.11,179.68,7380.0,177.4415,177.9161,177.1152,177.6788,7380.0
2024-07-16 10:00:00,179.84,180.4,179.77,180.24,8093.0,177.837,178.3908,177.7678,178.2326,8093.0
2024-07-16 10:10:00,180.25,180.5,179.76,179.76,13748.0,178.2425,178.4897,177.7579,177.7579,13748.0
2024-07-16 10:20:00,179.83,180.15,179.61,179.69,8256.0,177.8271,178.1436,177.6096,177.6887,8256.0
2024-07-16 10:30:00,179.7,180.2,179.55,180.07,109789.0,177.6986,178.193,177.5503,178.0645,109789.0
2024-07-16 10:40:00,180.09,180.15,179.45,179.45,31145.0,178.0842,178.1436,177.4514,177.4514,31145.0
2024-07-16 10:50:00,179.42,179.47,178.96,179.18,28040.0,177.4217,177.4711,176.9668,177.1844,28040.0
2024-07-16 11:00:00,179.27,179.44,179.05,179.31,13095.0,177.2734,177.4415,177.0558,177.3129,13095.0
2024-07-16 11:10:00,179.3,179.49,179.12,179.18,8731.0,177.303,177.4909,177.125,177.1844,8731.0
2024-07-16 11:20:00,179.12,179.73,179.11,179.53,6489.0,177.125,177.7283,177.1152,177.5305,6489.0
2024-07-16 11:30:00,179.51,179.69,179.26,179.69,6293.0,177.5107,177.6887,177.2635,177.6887,6293.0
2024-07-16 11:40:00,179.67,179.85,179.53,179.6,12758.0,177.6689,177.8469,177.5305,177.5997,12758.0
2024-07-16 11:50:00,179.54,179.74,179.23,179.23,14511.0,177.5404,177.7381,177.2338,177.2338,14511.0
2024-07-16 12:00:00,179.3,179.38,179.14,179.36,5249.0,177.303,177.3821,177.1448,177.3624,5249.0
2024-07-16 12:10:00,179.39,179.52,179.39,179.5,13513.0,177.392,177.5206,177.392,177.5008,13513.0
2024-07-16 12:20:00,179.45,179.79,179.44,179.44,17767.0,177.4514,177.7876,177.4415,177.4415,17767.0
2024-07-16 12:30:00,179.46,179.77,179.45,179.71,10433.0,177.4613,177.7678,177.4514,177.7085,10433.0
2024-07-16 12:40:00,179.72,179.72,179.46,179.47,26993.0,177.7184,177.7184,177.4613,177.4711,26993.0
2024-07-16 12:50:00,179.48,179.48,179.36,179.39,10893.0,177.481,177.481,177.3624,177.392,10893.0
2024-07-16 13:00:00,179.37,179.7,179.36,179.65,8644.0,177.3723,177.6986,177.3624,177.6491,8644.0
2024-07-16 13:10:00,179.65,179.65,179.38,179.53,7912.0,177.6491,177.6491,177.3821,177.5305,7912.0
2024-07-16 13:20:00,179.58,179.74,179.5,179.7,95239.0,177.5799,177.7381,177.5008,177.6986,95239.0
2024-07-16 13:30:00,179.64,179.76,179.35,179.76,28926.0,177.6393,177.7579,177.3525,177.7579,28926.0
2024-07-16 13:40:00,179.76,179.93,179.66,179.89,14532.0,177.7579,177.926,177.659,177.8865,14532.0
2024-07-16 13:50:00,179.89,180.11,179.83,179.95,16985.0,177.8865,178.104,177.8271,177.9458,16985.0
2024-07-16 14:00:00,179.93,180.41,179.89,180.26,11197.0,177.926,178.4007,177.8865,178.2523,11197.0
2024-07-16 14:10:00,180.38,180.55,179.78,180.18,64841.0,178.371,178.5391,177.7777,178.1732,64841.0
2024-07-16 14:20:00,180.21,180.54,180.13,180.36,12869.0,178.2029,178.5292,178.1238,178.3512,12869.0
2024-07-16 14:30:00,180.36,180.78,180.29,180.45,12873.0,178.3512,178.7666,178.282,178.4402,12873.0
2024-07-16 14:40:00,180.38,180.53,180.27,180.38,7444.0,178.371,178.5193,178.2622,178.371,7444.0
2024-07-16 14:50:00,180.45,180.95,180.35,180.83,14990.0,178.4402,178.9347,178.3413,178.816,14990.0
2024-07-16 15:00:00,180.79,181.0,180.68,180.94,20388.0,178.7764,178.9841,178.6677,178.9248,20388.0
2024-07-16 15:10:00,180.93,181.73,180.92,181.73,108537.0,178.9149,179.706,178.905,179.706,108537.0
2024-07-16 15:20:00,181.73,181.81,181.25,181.55,58456.0,179.706,179.7851,179.2313,179.528,58456.0
2024-07-16 15:30:00,181.55,182.48,181.54,182.1,51157.0,179.528,180.4476,179.5181,180.0719,51157.0
2024-07-16 15:40:00,182.07,182.46,182.05,182.33,34305.0,180.0422,180.4278,180.0224,180.2993,34305.0
2024-07-16 15:50:00,182.34,183.22,182.34,183.0,186781.0,180.3092,181.1794,180.3092,180.9618,186781.0
2024-07-17 09:30:00,182.0,183.71,181.39,183.26,66362.0,179.973,181.6639,179.3698,181.2189,66362.0
2024-07-17 09:40:00,183.26,183.86,182.88,182.88,8228.0,181.2189,181.8123,180.8432,180.8432,8228.0
2024-07-17 09:50:00,183.06,183.85,183.02,183.58,11031.0,181.0212,181.8024,180.9816,181.5354,11031.0
2024-07-17 10:00:00,183.45,183.8,183.1,183.61,15945.0,181.4068,181.7529,181.0607,181.565,15945.0
2024-07-17 10:10:00,183.8,184.84,183.8,184.56,32856.0,181.7529,182.7813,181.7529,182.5045,32856.0
2024-07-17 10:20:00,184.66,184.84,184.18,184.26,27239.0,182.6033,182.7813,182.1287,182.2078,27239.0
2024-07-17 10:30:00,184.18,184.33,183.68,183.79,13912.0,182.1287,182.277,181.6343,181.743,13912.0
2024-07-17 10:40:00,183.8,183.81,183.24,183.49,14792.0,181.7529,181.7628,181.1992,181.4464,14792.0
2024-07-17 10:50:00,183.42,183.56,183.22,183.25,12574.0,181.3772,181.5156,181.1794,181.209,12574.0
2024-07-17 11:00:00,183.23,183.97,183.23,183.95,18132.0,181.1893,181.921,181.1893,181.9013,18132.0
2024-07-17 11:10:00,183.9,183.95,182.84,182.87,33031.0,181.8518,181.9013,180.8036,180.8333,33031.0
2024-07-17 11:20:00,182.98,183.07,182.61,182.66,121272.0,180.9421,181.0311,180.5762,180.6256,121272.0
2024-07-17 11:30:00,182.58,182.58,181.61,181.93,35318.0,180.5465,180.5465,179.5873,179.9037,35318.0
2024-07-17 11:40:00,181.83,182.39,181.82,181.93,63776.0,179.8049,180.3586,179.795,179.9037,63776.0
2024-07-17 11:50:00,181.93,182.19,181.82,182.12,24412.0,179.9037,180.1609,179.795,180.0916,24412.0
2024-07-17 12:00:00,182.12,182.13,181.72,182.02,21209.0,180.0916,180.1015,179.6961,179.9927,21209.0
2024-07-17 12:10:00,182.03,182.23,181.74,181.97,20075.0,180.0026,180.2004,179.7159,179.9433,20075.0
2024-07-17 12:20:00,182.03,182.31,182.0,182.2,8331.0,180.0026,180.2795,179.973,180.1707,8331.0
2024-07-17 12:30:00,182.19,182.35,181.98,182.02,9947.0,180.1609,180.3191,179.9532,179.9927,9947.0
2024-07-17 12:40:00,182.0,182.09,181.64,181.71,35141.0,179.973,180.062,179.617,179.6862,35141.0
2024-07-17 12:50:00,181.71,181.76,181.44,181.46,23069.0,179.6862,179.7356,179.4192,179.439,23069.0
2024-07-17 13:00:00,181.58,181.66,181.31,181.46,14423.0,179.5576,179.6368,179.2907,179.439,14423.0
2024-07-17 13:10:00,181.47,181.47,181.14,181.25,28495.0,179.4489,179.4489,179.1225,179.2313,28495.0
2024-07-17 13:20:00,181.19,181.22,180.57,180.64,25807.0,179.172,179.2017,178.5589,178.6281,25807.0
2024-07-17 13:30:00,180.61,181.2,180.56,181.15,23542.0,178.5985,179.1819,178.549,179.1324,23542.0
2024-07-17 13:40:00,181.19,181.55,181.19,181.35,9955.0,179.172,179.528,179.172,179.3302,9955.0
2024-07-17 13:50:00,181.36,181.7,181.31,181.65,12445.0,179.3401,179.6763,179.2907,179.6269,12445.0
2024-07-17 14:00:00,181.65,181.87,181.63,181.83,11561.0,179.6269,179.8444,179.6071,179.8049,11561.0
2024-07-17 14:10:00,181.79,181.91,181.7,181.89,9295.0,179.7653,179.884,179.6763,179.8642,9295.0
2024-07-17 14:20:00,181.92,182.09,181.92,182.0,7377.0,179.8939,180.062,179.8939,179.973,7377.0
2024-07-17 14:30:00,182.0,182.29,181.98,182.29,18392.0,179.973,180.2597,179.9532,180.2597,18392.0
2024-07-17 14:40:00,182.22,182.41,182.19,182.24,9019.0,180.1905,180.3784,180.1609,180.2103,9019.0
2024-07-17 14:50:00,182.29,182.5,182.17,182.5,55949.0,180.2597,180.4674,180.1411,180.4674,55949.0
2024-07-17 15:00:00,182.45,182.58,182.28,182.33,16846.0,180.418,180.5465,180.2499,180.2993,16846.0
2024-07-17 15:10:00,182.31,182.56,182.02,182.07,40528.0,180.2795,180.5267,179.9927,180.0422,40528.0
2024-07-17 15:20:00,182.06,182.33,181.9,182.27,26817.0,180.0323,180.2993,179.8741,180.24,26817.0
2024-07-17 15:30:00,182.27,182.27,181.88,181.91,21286.0,180.24,180.24,179.8543,179.884,21286.0
2024-07-17 15:40:00,181.84,181.89,181.68,181.72,20869.0,179.8148,179.8642,179.6565,179.6961,20869.0
2024-07-17 15:50:00,181.75,182.18,181.72,182.0,100672.0,179.7258,180.151,179.6961,179.973,100672.0
2024-07-18 09:30:00,180.56,183.84,180.56,183.65,60838.0,178.9794,182.2307,178.9794,182.0423,60838.0
2024-07-18 09:40:00,183.72,183.93,182.88,182.92,32949.0,182.1117,182.3199,181.2791,181.3187,32949.0
2024-07-18 09:50:00,182.91,183.48,182.88,183.48,45477.0,181.3088,181.8738,181.2791,181.8738,45477.0
2024-07-18 10:00:00,183.56,184.24,183.38,183.4,30867.0,181.9531,182.6272,181.7747,181.7945,30867.0
2024-07-18 10:10:00,183.4,183.52,182.63,182.75,67721.0,181.7945,181.9135,181.0312,181.1502,67721.0
2024-07-18 10:20:00,182.82,183.18,182.6,183.08,29136.0,181.2196,181.5764,181.0015,181.4773,29136.0
2024-07-18 10:30:00,183.08,183.12,181.88,182.02,55423.0,181.4773,181.517,180.2878,180.4266,55423.0
2024-07-18 10:40:00,182.02,182.09,181.32,181.41,28158.0,180.4266,180.496,179.7327,179.8219,28158.0
2024-07-18 10:50:00,181.34,181.49,180.97,181.25,11515.0,179.7525,179.9012,179.3858,179.6633,11515.0
2024-07-18 11:00:00,181.3,181.58,181.1,181.39,29730.0,179.7129,179.9904,179.5146,179.8021,29730.0
2024-07-18 11:10:00,181.3,181.84,181.27,181.76,24677.0,179.7129,180.2482,179.6832,180.1689,24677.0
2024-07-18 11:20:00,181.83,181.96,181.29,181.31,26730.0,180.2382,180.3671,179.703,179.7228,26730.0
2024-07-18 11:30:00,181.37,181.69,181.19,181.31,19898.0,179.7823,180.0995,179.6039,179.7228,19898.0
2024-07-18 11:40:00,181.31,181.5,181.09,181.09,23208.0,179.7228,179.9111,179.5047,179.5047,23208.0
2024-07-18 11:50:00,181.19,181.35,181.04,181.27,22708.0,179.6039,179.7624,179.4552,179.6832,22708.0
2024-07-18 12:00:00,181.22,181.58,181.22,181.53,21488.0,179.6336,179.9904,179.6336,179.9409,21488.0
2024-07-18 12:10:00,181.53,181.97,181.49,181.94,21480.0,179.9409,180.377,179.9012,180.3473,21480.0
2024-07-18 12:20:00,181.98,182.0,181.53,181.8,19103.0,180.3869,180.4068,179.9409,180.2085,19103.0
2024-07-18 12:30:00,181.85,182.11,181.74,181.86,35704.0,180.2581,180.5158,180.149,180.268,35704.0
2024-07-18 12:40:00,181.75,181.84,181.55,181.83,14794.0,180.1589,180.2482,179.9607,180.2382,14794.0
2024-07-18 12:50:00,181.85,181.89,181.63,181.73,19520.0,180.2581,180.2977,180.04,180.1391,19520.0
2024-07-18 13:00:00,181.69,181.86,181.42,181.47,13047.0,180.0995,180.268,179.8318,179.8814,13047.0
2024-07-18 13:10:00,181.39,181.7,181.38,181.7,9822.0,179.8021,180.1094,179.7922,180.1094,9822.0
2024-07-18 13:20:00,181.68,181.68,181.2,181.34,24316.0,180.0896,180.0896,179.6138,179.7525,24316.0
2024-07-18 13:30:00,181.23,181.25,180.79,180.85,17930.0,179.6435,179.6633,179.2074,179.2668,17930.0
2024-07-18 13:40:00,180.8,180.87,180.5,180.83,11590.0,179.2173,179.2867,178.9199,179.247,11590.0
2024-07-18 13:50:00,180.77,180.83,180.56,180.65,14711.0,179.1875,179.247,178.9794,179.0686,14711.0
2024-07-18 14:00:00,180.6,180.6,179.75,179.79,9614.0,179.019,179.019,178.1765,178.2161,9614.0
2024-07-18 14:10:00,179.9,180.09,179.76,180.03,51270.0,178.3251,178.5135,178.1864,178.454,51270.0
2024-07-18 14:20:00,180.09,180.16,179.97,180.02,52163.0,178.5135,178.5829,178.3945,178.4441,52163.0
2024-07-18 14:30:00,180.0,180.24,179.86,179.92,37804.0,178.4243,178.6622,178.2855,178.345,37804.0
2024-07-18 14:40:00,179.91,180.12,179.87,179.95,30303.0,178.3351,178.5432,178.2954,178.3747,30303.0
2024-07-18 14:50:00,179.95,179.95,179.49,179.82,17052.0,178.3747,178.3747,177.9187,178.2458,17052.0
2024-07-18 15:00:00,179.82,180.09,179.81,179.83,56059.0,178.2458,178.5135,178.2359,178.2558,56059.0
2024-07-18 15:10:00,179.78,179.81,179.51,179.74,38179.0,178.2062,178.2359,177.9386,178.1665,38179.0
2024-07-18 15:20:00,179.74,179.9,179.48,179.66,38466.0,178.1665,178.3251,177.9088,178.0872,38466.0
2024-07-18 15:30:00,179.7,179.7,179.28,179.38,29900.0,178.1269,178.1269,177.7106,177.8097,29900.0
2024-07-18 15:40:00,179.4,179.69,179.22,179.66,52970.0,177.8295,178.117,177.6511,178.0872,52970.0
2024-07-18 15:50:00,179.67,179.7,179.17,179.23,164241.0,178.0972,178.1269,177.6015,177.661,164241.0
2024-07-19 09:30:00,180.04,180.04,178.74,179.81,124696.0,178.4639,178.4639,177.1753,178.2359,124696.0
2024-07-19 09:40:00,180.23,180.51,178.85,178.87,52340.0,178.6523,178.9298,177.2843,177.3042,52340.0
2024-07-19 09:50:00,178.89,179.69,178.75,178.93,108092.0,177.324,178.117,177.1852,177.3636,108092.0
2024-07-19 10:00:00,179.02,179.02,177.67,177.78,35545.0,177.4528,177.4528,176.1147,176.2237,35545.0
2024-07-19 10:10:00,177.86,177.97,177.16,177.39,21932.0,176.303,176.412,175.6091,175.8371,21932.0
2024-07-19 10:20:00,177.52,177.52,176.85,177.06,10480.0,175.966,175.966,175.3018,175.51,10480.0
2024-07-19 10:30:00,177.06,177.37,176.82,176.93,24430.0,175.51,175.8173,175.2721,175.3811,24430.0
2024-07-19 10:40:00,176.87,177.42,176.7,177.42,15206.0,175.3217,175.8669,175.1532,175.8669,15206.0
2024-07-19 10:50:00,177.43,177.43,176.93,177.03,11957.0,175.8768,175.8768,175.3811,175.4803,11957.0
2024-07-19 11:00:00,177.09,177.29,176.67,176.67,24879.0,175.5397,175.738,175.1234,175.1234,24879.0
2024-07-19 11:10:00,176.75,176.93,176.62,176.9,30016.0,175.2027,175.3811,175.0739,175.3514,30016.0
2024-07-19 11:20:00,176.9,176.95,176.2,176.25,80642.0,175.3514,175.401,174.6575,174.7071,80642.0
2024-07-19 11:30:00,176.19,176.8,176.17,176.8,35495.0,174.6476,175.2523,174.6278,175.2523,35495.0
2024-07-19 11:40:00,176.78,176.79,176.17,176.52,50240.0,175.2325,175.2424,174.6278,174.9747,50240.0
2024-07-19 11:50:00,176.47,176.92,176.47,176.92,12402.0,174.9252,175.3712,174.9252,175.3712,12402.0
2024-07-19 12:00:00,176.97,177.43,176.97,177.28,8685.0,175.4208,175.8768,175.4208,175.7281,8685.0
2024-07-19 12:10:00,177.25,177.64,177.17,177.47,9480.0,175.6983,176.0849,175.619,175.9164,9480.0
2024-07-19 12:20:00,177.5,177.5,176.95,177.34,13050.0,175.9462,175.9462,175.401,175.7876,13050.0
2024-07-19 12:30:00,177.34,177.85,177.33,177.72,18399.0,175.7876,176.2931,175.7776,176.1642,18399.0
2024-07-19 12:40:00,177.72,178.17,177.7,178.16,18876.0,176.1642,176.6103,176.1444,176.6004,18876.0
2024-07-19 12:50:00,178.23,178.23,177.8,177.97,21592.0,176.6698,176.6698,176.2435,176.412,21592.0
2024-07-19 13:00:00,177.93,178.22,177.85,178.06,18271.0,176.3724,176.6599,176.2931,176.5013,18271.0
2024-07-19 13:10:00,178.11,178.15,177.78,178.05,19684.0,176.5508,176.5905,176.2237,176.4913,19684.0
2024-07-19 13:20:00,178.04,178.16,177.8,178.16,16345.0,176.4814,176.6004,176.2435,176.6004,16345.0
2024-07-19 13:30:00,178.14,178.37,177.95,178.36,10042.0,176.5806,176.8085,176.3922,176.7986,10042.0
2024-07-19 13:40:00,178.37,178.46,178.04,178.46,24653.0,176.8085,176.8977,176.4814,176.8977,24653.0
2024-07-19 13:50:00,178.38,178.72,178.32,178.72,13614.0,176.8184,177.1555,176.759,177.1555,13614.0
2024-07-19 14:00:00,178.73,178.76,178.51,178.57,7666.0,177.1654,177.1951,176.9473,177.0068,7666.0
2024-07-19 14:10:00,178.53,178.53,178.33,178.36,5340.0,176.9671,176.9671,176.7689,176.7986,5340.0
2024-07-19 14:20:00,178.34,178.41,177.97,178.15,20255.0,176.7788,176.8482,176.412,176.5905,20255.0
2024-07-19 14:30:00,178.07,178.17,177.78,177.78,12330.0,176.5112,176.6103,176.2237,176.2237,12330.0
2024-07-19 14:40:00,177.82,177.97,177.75,177.97,9829.0,176.2634,176.412,176.194,176.412,9829.0
2024-07-19 14:50:00,177.97,178.11,177.97,178.02,8691.0,176.412,176.5508,176.412,176.4616,8691.0
2024-07-19 15:00:00,178.03,178.22,178.03,178.18,9572.0,176.4715,176.6599,176.4715,176.6202,9572.0
2024-07-19 15:10:00,178.14,178.54,178.07,178.52,16343.0,176.5806,176.977,176.5112,176.9572,16343.0
2024-07-19 15:20:00,178.52,178.87,178.52,178.81,24616.0,176.9572,177.3042,176.9572,177.2447,24616.0
2024-07-19 15:30:00,178.82,178.96,178.52,178.62,51497.0,177.2546,177.3934,176.9572,177.0563,51497.0
2024-07-19 15:40:00,178.62,178.7,178.19,178.41,106375.0,177.0563,177.1356,176.6301,176.8482,106375.0
2024-07-19 15:50:00,178.37,178.74,178.33,178.69,174085.0,176.8085,177.1753,176.7689,177.1257,174085.0
2024-07-22 09:30:00,180.8,182.17,180.39,181.94,62598.0,179.2173,180.5753,178.8109,180.3473,62598.0
2024-07-22 09:40:00,181.91,181.91,179.84,180.02,23951.0,180.3175,180.3175,178.2657,178.4441,23951.0
2024-07-22 09:50:00,179.88,180.23,178.82,179.29,18364.0,178.3053,178.6523,177.2546,177.7205,18364.0
2024-07-22 10:00:00,179.09,179.63,178.78,179.52,16738.0,177.5222,178.0575,177.2149,177.9485,16738.0
2024-07-22 10:10:00,179.49,179.54,178.97,179.29,9303.0,177.9187,177.9683,177.4033,177.7205,9303.0
2024-07-22 10:20:00,179.3,179.87,179.3,179.84,7346.0,177.7304,178.2954,177.7304,178.2657,7346.0
2024-07-22 10:30:00,179.78,180.14,179.59,180.03,7386.0,178.2062,178.563,178.0179,178.454,7386.0
2024-07-22 10:40:00,179.94,180.16,179.9,179.99,5631.0,178.3648,178.5829,178.3251,178.4144,5631.0
2024-07-22 10:50:00,180.06,180.65,179.93,180.58,12438.0,178.4837,179.0686,178.3549,178.9992,12438.0
2024-07-22 11:00:00,180.59,180.93,180.5,180.61,13296.0,179.0091,179.3461,178.9199,179.0289,13296.0
2024-07-22 11:10:00,180.48,180.88,180.39,180.79,10604.0,178.9001,179.2966,178.8109,179.2074,10604.0
2024-07-22 11:20:00,180.85,181.01,180.65,180.84,8368.0,179.2668,179.4254,179.0686,179.2569,8368.0
2024-07-22 11:30:00,180.86,180.93,180.65,180.8,5400.0,179.2767,179.3461,179.0686,179.2173,5400.0
2024-07-22 11:40:00,180.8,180.94,180.56,180.69,11375.0,179.2173,179.356,178.9794,179.1082,11375.0
2024-07-22 11:50:00,180.75,180.9,180.7,180.75,7144.0,179.1677,179.3164,179.1181,179.1677,7144.0
2024-07-22 12:00:00,180.79,180.82,180.26,180.43,10695.0,179.2074,179.2371,178.682,178.8505,10695.0
2024-07-22 12:10:00,180.48,180.57,180.29,180.56,6059.0,178.9001,178.9893,178.7117,178.9794,6059.0
2024-07-22 12:20:00,180.6,180.6,180.24,180.36,17145.0,179.019,179.019,178.6622,178.7811,17145.0
2024-07-22 12:30:00,180.36,180.41,180.04,180.15,33961.0,178.7811,178.8307,178.4639,178.573,33961.0
2024-07-22 12:40:00,180.13,180.13,179.83,180.0,58247.0,178.5531,178.5531,178.2558,178.4243,58247.0
2024-07-22 12:50:00,180.07,180.45,180.0,180.35,9454.0,178.4937,178.8703,178.4243,178.7712,9454.0
2024-07-22 13:00:00,180.36,180.43,180.14,180.26,19006.0,178.7811,178.8505,178.563,178.682,19006.0
2024-07-22 13:10:00,180.35,180.61,180.24,180.58,7858.0,178.7712,179.0289,178.6622,178.9992,7858.0
2024-07-22 13:20:00,180.67,180.72,180.54,180.62,6647.0,179.0884,179.138,178.9595,179.0388,6647.0
2024-07-22 13:30:00,180.74,180.9,180.53,180.53,5196.0,179.1578,179.3164,178.9496,178.9496,5196.0
2024-07-22 13:40:00,180.53,180.78,180.43,180.51,98782.0,178.9496,179.1974,178.8505,178.9298,98782.0
2024-07-22 13:50:00,180.52,180.63,180.44,180.53,6713.0,178.9397,179.0488,178.8604,178.9496,6713.0
2024-07-22 14:00:00,180.55,180.69,180.24,180.68,17947.0,178.9695,179.1082,178.6622,179.0983,17947.0
2024-07-22 14:10:00,180.69,180.7,180.57,180.66,4873.0,179.1082,179.1181,178.9893,179.0785,4873.0
2024-07-22 14:20:00,180.58,180.83,180.57,180.79,6819.0,178.9992,179.247,178.9893,179.2074,6819.0
2024-07-22 14:30:00,180.83,181.44,180.78,181.42,11282.0,179.247,179.8517,179.1974,179.8318,11282.0
2024-07-22 14:40:00,181.39,181.52,180.9,180.91,8393.0,179.8021,179.931,179.3164,179.3263,8393.0
2024-07-22 14:50:00,180.87,180.98,180.54,180.55,16623.0,179.2867,179.3957,178.9595,178.9695,16623.0
2024-07-22 15:00:00,180.54,180.78,180.39,180.65,12386.0,178.9595,179.1974,178.8109,179.0686,12386.0
2024-07-22 15:10:00,180.67,180.84,180.61,180.62,14394.0,179.0884,179.2569,179.0289,179.0388,14394.0
2024-07-22 15:20:00,180.63,180.86,180.6,180.77,10706.0,179.0488,179.2767,179.019,179.1875,10706.0
2024-07-22 15:30:00,180.81,180.91,180.64,180.71,13411.0,179.2272,179.3263,179.0587,179.1281,13411.0
2024-07-22 15:40:00,180.74,180.76,180.49,180.53,17519.0,179.1578,179.1776,178.91,178.9496,17519.0
2024-07-22 15:50:00,180.54,180.95,180.54,180.8,87340.0,178.9595,179.366,178.9595,179.2173,87340.0
2024-07-23 09:30:00,181.13,182.18,180.63,181.34,33631.0,179.5444,180.5852,179.0488,179.7525,33631.0
2024-07-23 09:40:00,181.43,181.61,180.92,180.98,7747.0,179.8417,180.0202,179.3362,179.3957,7747.0
2024-07-23 09:50:00,181.15,181.56,180.74,181.0,9183.0,179.5642,179.9706,179.1578,179.4155,9183.0
2024-07-23 10:00:00,181.08,181.34,180.79,180.86,11294.0,179.4948,179.7525,179.2074,179.2767,11294.0
2024-07-23 10:10:00,180.8,181.24,180.65,181.19,10068.0,179.2173,179.6534,179.0686,179.6039,10068.0
2024-07-23 10:20:00,181.04,181.6,181.04,181.28,37543.0,179.4552,180.0103,179.4552,179.6931,37543.0
2024-07-23 10:30:00,181.24,181.56,181.1,181.29,14395.0,179.6534,179.9706,179.5146,179.703,14395.0
2024-07-23 10:40:00,181.29,181.29,180.53,180.54,6998.0,179.703,179.703,178.9496,178.9595,6998.0
2024-07-23 10:50:00,180.66,180.79,180.51,180.78,9039.0,179.0785,179.2074,178.9298,179.1974,9039.0
2024-07-23 11:00:00,180.74,181.04,180.67,180.78,10632.0,179.1578,179.4552,179.0884,179.1974,10632.0
2024-07-23 11:10:00,180.9,180.96,180.77,180.91,11160.0,179.3164,179.3759,179.1875,179.3263,11160.0
2024-07-23 11:20:00,180.91,181.02,180.72,180.92,20935.0,179.3263,179.4353,179.138,179.3362,20935.0
2024-07-23 11:30:00,180.92,181.25,180.89,181.19,7212.0,179.3362,179.6633,179.3065,179.6039,7212.0
2024-07-23 11:40:00,181.19,181.25,181.11,181.25,5285.0,179.6039,179.6633,179.5246,179.6633,5285.0
2024-07-23 11:50:00,181.22,181.29,181.1,181.28,8857.0,179.6336,179.703,179.5146,179.6931,8857.0
2024-07-23 12:00:00,181.28,181.36,181.28,181.31,2510.0,179.6931,179.7724,179.6931,179.7228,2510.0
2024-07-23 12:10:00,181.31,181.32,181.19,181.25,5626.0,179.7228,179.7327,179.6039,179.6633,5626.0
2024-07-23 12:20:00,181.23,181.23,180.85,180.89,10898.0,179.6435,179.6435,179.2668,179.3065,10898.0
2024-07-23 12:30:00,180.89,180.92,180.7,180.76,7511.0,179.3065,179.3362,179.1181,179.1776,7511.0
2024-07-23 12:40:00,180.82,180.93,180.75,180.93,5517.0,179.2371,179.3461,179.1677,179.3461,5517.0
2024-07-23 12:50:00,180.91,180.97,180.72,180.77,9638.0,179.3263,179.3858,179.138,179.1875,9638.0
2024-07-23 13:00:00,180.75,180.8,180.67,180.73,5858.0,179.1677,179.2173,179.0884,179.1479,5858.0
2024-07-23 13:10:00,180.77,180.91,180.46,180.72,24934.0,179.1875,179.3263,178.8802,179.138,24934.0
2024-07-23 13:20:00,180.7,180.86,180.49,180.58,7160.0,179.1181,179.2767,178.91,178.9992,7160.0
2024-07-23 13:30:00,180.51,180.63,180.42,180.5,3432.0,178.9298,179.0488,178.8406,178.9199,3432.0
2024-07-23 13:40:00,180.55,180.71,180.5,180.67,5918.0,178.9695,179.1281,178.9199,179.0884,5918.0
2024-07-23 13:50:00,180.73,180.85,180.65,180.85,6420.0,179.1479,179.2668,179.0686,179.2668,6420.0
2024-07-23 14:00:00,180.77,180.78,180.54,180.68,7127.0,179.1875,179.1974,178.9595,179.0983,7127.0
2024-07-23 14:10:00,180.66,180.75,180.54,180.54,6466.0,179.0785,179.1677,178.9595,178.9595,6466.0
2024-07-23 14:20:00,180.57,180.64,180.45,180.64,4941.0,178.9893,179.0587,178.8703,179.0587,4941.0
2024-07-23 14:30:00,180.65,180.76,180.63,180.76,6076.0,179.0686,179.1776,179.0488,179.1776,6076.0
2024-07-23 14:40:00,180.7,180.77,180.6,180.6,5476.0,179.1181,179.1875,179.019,179.019,5476.0
2024-07-23 14:50:00,180.56,180.57,180.45,180.51,9075.0,178.9794,178.9893,178.8703,178.9298,9075.0
2024-07-23 15:00:00,180.45,180.46,180.26,180.31,7529.0,178.8703,178.8802,178.682,178.7316,7529.0
2024-07-23 15:10:00,180.26,180.27,180.1,180.19,5999.0,178.682,178.6919,178.5234,178.6126,5999.0
2024-07-23 15:20:00,180.34,180.37,180.24,180.3,9455.0,178.7613,178.791,178.6622,178.7216,9455.0
2024-07-23 15:30:00,180.26,180.36,180.13,180.36,16784.0,178.682,178.7811,178.5531,178.7811,16784.0
2024-07-23 15:40:00,180.3,180.36,179.88,180.01,22083.0,178.7216,178.7811,178.3053,178.4342,22083.0
2024-07-23 15:50:00,180.04,180.1,179.25,179.42,73526.0,178.4639,178.5234,177.6808,177.8493,73526.0
2024-07-24 09:30:00,179.33,180.03,178.39,180.03,32205.0,177.7601,178.454,176.8284,178.454,32205.0
2024-07-24 09:40:00,179.78,180.38,179.31,179.55,7625.0,178.2062,178.8009,177.7403,177.9782,7625.0
2024-07-24 09:50:00,179.65,179.78,179.11,179.76,14143.0,178.0773,178.2062,177.5421,178.1864,14143.0
2024-07-24 10:00:00,179.78,179.93,179.31,179.33,7986.0,178.2062,178.3549,177.7403,177.7601,7986.0
2024-07-24 10:10:00,179.35,179.85,179.35,179.85,4367.0,177.78,178.2756,177.78,178.2756,4367.0
2024-07-24 10:20:00,179.71,180.05,179.58,180.05,8016.0,178.1368,178.4738,178.0079,178.4738,8016.0
2024-07-24 10:30:00,179.93,179.93,179.41,179.52,8727.0,178.3549,178.3549,177.8394,177.9485,8727.0
2024-07-24 10:40:00,179.46,180.37,179.46,180.35,3262.0,177.889,178.791,177.889,178.7712,3262.0
2024-07-24 10:50:00,180.67,180.84,180.53,180.73,13167.0,179.0884,179.2569,178.9496,179.1479,13167.0
2024-07-24 11:00:00,180.77,180.77,180.06,180.29,35384.0,179.1875,179.1875,178.4837,178.7117,35384.0
2024-07-24 11:10:00,180.22,180.36,179.43,179.67,16487.0,178.6423,178.7811,177.8593,178.0972,16487.0
2024-07-24 11:20:00,179.72,179.84,179.51,179.77,6340.0,178.1467,178.2657,177.9386,178.1963,6340.0
2024-07-24 11:30:00,179.75,180.39,179.75,180.39,4448.0,178.1765,178.8109,178.1765,178.8109,4448.0
2024-07-24 11:40:00,180.33,180.45,180.08,180.15,7654.0,178.7514,178.8703,178.5036,178.573,7654.0
2024-07-24 11:50:00,180.28,180.38,179.94,180.15,7474.0,178.7018,178.8009,178.3648,178.573,7474.0
2024-07-24 12:00:00,180.15,180.36,180.02,180.03,5862.0,178.573,178.7811,178.4441,178.454,5862.0
2024-07-24 12:10:00,179.99,180.27,179.91,180.15,11725.0,178.4144,178.6919,178.3351,178.573,11725.0
2024-07-24 12:20:00,180.24,180.33,180.03,180.21,7989.0,178.6622,178.7514,178.454,178.6324,7989.0
2024-07-24 12:30:00,180.22,180.28,179.86,179.88,9097.0,178.6423,178.7018,178.2855,178.3053,9097.0
2024-07-24 12:40:00,179.87,179.88,179.59,179.79,4251.0,178.2954,178.3053,178.0179,178.2161,4251.0
2024-07-24 12:50:00,179.76,179.78,179.56,179.66,9396.0,178.1864,178.2062,177.9881,178.0872,9396.0
2024-07-24 13:00:00,179.68,180.04,179.61,180.0,6408.0,178.1071,178.4639,178.0377,178.4243,6408.0
2024-07-24 13:10:00,180.04,180.15,179.7,179.7,7288.0,178.4639,178.573,178.1269,178.1269,7288.0
2024-07-24 13:20:00,179.73,179.98,179.7,179.76,8176.0,178.1566,178.4044,178.1269,178.1864,8176.0
2024-07-24 13:30:00,179.7,180.15,179.69,180.1,20596.0,178.1269,178.573,178.117,178.5234,20596.0
2024-07-24 13:40:00,180.17,180.46,180.04,180.12,53855.0,178.5928,178.8802,178.4639,178.5432,53855.0
2024-07-24 13:50:00,180.03,180.3,180.02,180.16,41654.0,178.454,178.7216,178.4441,178.5829,41654.0
2024-07-24 14:00:00,180.12,180.32,179.68,179.83,8333.0,178.5432,178.7415,178.1071,178.2558,8333.0
2024-07-24 14:10:00,179.84,179.93,179.53,179.53,9538.0,178.2657,178.3549,177.9584,177.9584,9538.0
2024-07-24 14:20:00,179.49,179.97,179.46,179.64,20184.0,177.9187,178.3945,177.889,178.0674,20184.0
2024-07-24 14:30:00,179.72,179.85,179.69,179.79,7057.0,178.1467,178.2756,178.117,178.2161,7057.0
2024-07-24 14:40:00,179.79,179.83,179.47,179.57,9182.0,178.2161,178.2558,177.8989,177.998,9182.0
2024-07-24 14:50:00,179.56,179.68,179.32,179.59,8989.0,177.9881,178.1071,177.7502,178.0179,8989.0
2024-07-24 15:00:00,179.58,179.64,179.36,179.47,11959.0,178.0079,178.0674,177.7899,177.8989,11959.0
2024-07-24 15:10:00,179.41,179.64,179.41,179.46,17611.0,177.8394,178.0674,177.8394,177.889,17611.0
2024-07-24 15:20:00,179.46,179.81,179.45,179.71,16475.0,177.889,178.2359,177.8791,178.1368,16475.0
2024-07-24 15:30:00,179.75,180.18,179.63,179.97,13494.0,178.1765,178.6027,178.0575,178.3945,13494.0
2024-07-24 15:40:00,179.96,180.16,179.53,179.67,42801.0,178.3846,178.5829,177.9584,178.0972,42801.0
2024-07-24 15:50:00,179.65,179.92,179.27,179.66,93914.0,178.0773,178.345,177.7007,178.0872,93914.0
2024-07-25 09:30:00,181.0,181.13,179.76,180.63,48789.0,179.4155,179.5444,178.1864,179.0488,48789.0
2024-07-25 09:40:00,180.62,181.42,180.2,181.39,38813.0,179.0388,179.8318,178.6225,179.8021,38813.0
2024-07-25 09:50:00,181.49,183.46,181.42,182.69,62503.0,179.9012,181.854,179.8318,181.0907,62503.0
2024-07-25 10:00:00,182.69,183.1,182.19,182.3,39311.0,181.0907,181.4971,180.5951,180.7041,39311.0
2024-07-25 10:10:00,182.12,183.08,182.12,183.08,19919.0,180.5257,181.4773,180.5257,181.4773,19919.0
2024-07-25 10:20:00,183.06,183.08,182.39,182.48,25754.0,181.4575,181.4773,180.7933,180.8826,25754.0
2024-07-25 10:30:00,182.5,182.64,181.92,182.25,28297.0,180.9024,181.0412,180.3275,180.6546,28297.0
2024-07-25 10:40:00,182.32,183.2,182.31,182.6,45800.0,180.724,181.5963,180.714,181.0015,45800.0
2024-07-25 10:50:00,182.78,183.36,182.77,183.23,32269.0,181.1799,181.7549,181.17,181.626,32269.0
2024-07-25 11:00:00,183.43,183.76,183.2,183.74,30897.0,181.8242,182.1514,181.5963,182.1315,30897.0
2024-07-25 11:10:00,183.76,184.16,183.57,183.69,20614.0,182.1514,182.5479,181.963,182.082,20614.0
2024-07-25 11:20:00,183.87,184.04,183.39,183.66,13227.0,182.2604,182.4289,181.7846,182.0522,13227.0
2024-07-25 11:30:00,183.65,184.14,183.59,184.06,30398.0,182.0423,182.528,181.9828,182.4487,30398.0
2024-07-25 11:40:00,184.06,184.8,184.03,184.8,28813.0,182.4487,183.1822,182.419,183.1822,28813.0
2024-07-25 11:50:00,184.79,185.12,184.52,184.98,30517.0,183.1723,183.4994,182.9047,183.3607,30517.0
2024-07-25 12:00:00,184.89,185.05,184.57,184.8,31305.0,183.2715,183.4301,182.9543,183.1822,31305.0
2024-07-25 12:10:00,184.89,185.33,184.86,185.16,28258.0,183.2715,183.7076,183.2417,183.5391,28258.0
2024-07-25 12:20:00,185.13,185.37,184.95,185.11,34218.0,183.5094,183.7473,183.3309,183.4895,34218.0
2024-07-25 12:30:00,185.06,185.54,185.05,185.54,19893.0,183.44,183.9158,183.4301,183.9158,19893.0
2024-07-25 12:40:00,185.55,185.89,185.2,185.2,23243.0,183.9257,184.2627,183.5787,183.5787,23243.0
2024-07-25 12:50:00,185.39,185.86,185.37,185.52,10935.0,183.7671,184.233,183.7473,183.8959,10935.0
2024-07-25 13:00:00,185.48,186.45,185.31,186.22,76931.0,183.8563,184.8178,183.6878,184.5898,76931.0
2024-07-25 13:10:00,186.2,186.36,185.71,185.71,10806.0,184.57,184.7286,184.0843,184.0843,10806.0
2024-07-25 13:20:00,185.7,185.84,185.27,185.47,227869.0,184.0744,184.2131,183.6481,183.8464,227869.0
2024-07-25 13:30:00,185.31,185.37,184.7,184.77,95197.0,183.6878,183.7473,183.0831,183.1525,95197.0
2024-07-25 13:40:00,184.92,185.1,184.15,184.17,8562.0,183.3012,183.4796,182.5379,182.5578,8562.0
2024-07-25 13:50:00,184.22,184.22,182.74,183.04,46706.0,182.6073,182.6073,181.1403,181.4377,46706.0
2024-07-25 14:00:00,182.99,183.39,182.82,183.24,7858.0,181.3881,181.7846,181.2196,181.6359,7858.0
2024-07-25 14:10:00,183.23,183.51,183.09,183.21,7300.0,181.626,181.9035,181.4872,181.6062,7300.0
2024-07-25 14:20:00,183.25,183.3,182.88,182.88,7279.0,181.6458,181.6954,181.2791,181.2791,7279.0
2024-07-25 14:30:00,182.96,182.97,182.69,182.92,7432.0,181.3584,181.3683,181.0907,181.3187,7432.0
2024-07-25 14:40:00,183.0,183.25,182.42,182.5,21787.0,181.398,181.6458,180.8231,180.9024,21787.0
2024-07-25 14:50:00,182.49,182.5,181.68,181.8,29906.0,180.8925,180.9024,180.0896,180.2085,29906.0
2024-07-25 15:00:00,181.77,182.12,181.76,181.79,20450.0,180.1788,180.5257,180.1689,180.1986,20450.0
2024-07-25 15:10:00,181.85,182.38,181.77,182.38,27845.0,180.2581,180.7834,180.1788,180.7834,27845.0
2024-07-25 15:20:00,182.41,182.95,182.29,182.76,14997.0,180.8132,181.3484,180.6942,181.1601,14997.0
2024-07-25 15:30:00,182.81,182.93,182.07,182.07,13725.0,181.2097,181.3286,180.4761,180.4761,13725.0
2024-07-25 15:40:00,182.15,182.17,181.2,181.42,71911.0,180.5554,180.5753,179.6138,179.8318,71911.0
2024-07-25 15:50:00,181.39,181.46,180.46,180.68,163422.0,179.8021,179.8715,178.8802,179.0983,163422.0
2024-07-26 09:30:00,182.26,183.85,181.02,182.73,66976.0,180.6645,182.2406,179.4353,181.1304,66976.0
2024-07-26 09:40:00,182.92,183.11,181.8,182.46,63304.0,181.3187,181.507,180.2085,180.8627,63304.0
2024-07-26 09:50:00,182.47,182.55,181.62,181.79,39579.0,180.8726,180.9519,180.0301,180.1986,39579.0
2024-07-26 10:00:00,181.56,182.82,181.56,182.21,23120.0,179.9706,181.2196,179.9706,180.6149,23120.0
2024-07-26 10:10:00,181.94,182.05,181.08,181.08,12077.0,180.3473,180.4563,179.4948,179.4948,12077.0
2024-07-26 10:20:00,181.18,181.73,180.8,181.14,8048.0,179.5939,180.1391,179.2173,179.5543,8048.0
2024-07-26 10:30:00,181.06,181.09,180.5,181.09,16954.0,179.475,179.5047,178.9199,179.5047,16954.0
2024-07-26 10:40:00,181.09,181.09,180.5,180.68,15095.0,179.5047,179.5047,178.9199,179.0983,15095.0
2024-07-26 10:50:00,180.59,180.8,180.15,180.53,8038.0,179.0091,179.2173,178.573,178.9496,8038.0
2024-07-26 11:00:00,180.55,180.75,180.49,180.59,6386.0,178.9695,179.1677,178.91,179.0091,6386.0
2024-07-26 11:10:00,180.62,180.72,180.33,180.48,10812.0,179.0388,179.138,178.7514,178.9001,10812.0
2024-07-26 11:20:00,180.51,180.8,180.46,180.71,10352.0,178.9298,179.2173,178.8802,179.1281,10352.0
2024-07-26 11:30:00,180.72,181.06,180.61,181.06,20950.0,179.138,179.475,179.0289,179.475,20950.0
2024-07-26 11:40:00,180.98,181.05,180.86,181.05,22093.0,179.3957,179.4651,179.2767,179.4651,22093.0
2024-07-26 11:50:00,181.05,181.3,180.95,181.12,31826.0,179.4651,179.7129,179.366,179.5345,31826.0
2024-07-26 12:00:00,181.18,181.38,181.1,181.31,44189.0,179.5939,179.7922,179.5146,179.7228,44189.0
2024-07-26 12:10:00,181.37,181.37,180.94,181.14,23483.0,179.7823,179.7823,179.356,179.5543,23483.0
2024-07-26 12:20:00,181.14,181.26,180.88,181.2,12905.0,179.5543,179.6732,179.2966,179.6138,12905.0
2024-07-26 12:30:00,181.2,181.35,181.0,181.12,38821.0,179.6138,179.7624,179.4155,179.5345,38821.0
2024-07-26 12:40:00,181.04,181.6,181.04,181.44,39203.0,179.4552,180.0103,179.4552,179.8517,39203.0
2024-07-26 12:50:00,181.4,181.49,181.24,181.48,7376.0,179.812,179.9012,179.6534,179.8913,7376.0
2024-07-26 13:00:00,181.59,181.59,181.28,181.37,9041.0,180.0003,180.0003,179.6931,179.7823,9041.0
2024-07-26 13:10:00,181.32,181.32,181.06,181.25,19436.0,179.7327,179.7327,179.475,179.6633,19436.0
2024-07-26 13:20:00,181.22,181.9,181.05,181.82,89668.0,179.6336,180.3076,179.4651,180.2283,89668.0
2024-07-26 13:30:00,181.83,181.94,181.16,181.29,17733.0,180.2382,180.3473,179.5741,179.703,17733.0
2024-07-26 13:40:00,181.27,181.63,181.23,181.46,33879.0,179.6832,180.04,179.6435,179.8715,33879.0
2024-07-26 13:50:00,181.32,181.59,181.32,181.53,19394.0,179.7327,180.0003,179.7327,179.9409,19394.0
2024-07-26 14:00:00,181.53,181.68,180.79,180.87,61098.0,179.9409,180.0896,179.2074,179.2867,61098.0
2024-07-26 14:10:00,181.09,181.1,180.48,180.65,12623.0,179.5047,179.5146,178.9001,179.0686,12623.0
2024-07-26 14:20:00,180.6,180.86,180.52,180.64,30347.0,179.019,179.2767,178.9397,179.0587,30347.0
2024-07-26 14:30:00,180.61,180.65,180.45,180.6,28175.0,179.0289,179.0686,178.8703,179.019,28175.0
2024-07-26 14:40:00,180.62,180.89,180.55,180.69,16328.0,179.0388,179.3065,178.9695,179.1082,16328.0
2024-07-26 14:50:00,180.75,180.75,179.95,180.05,68120.0,179.1677,179.1677,178.3747,178.4738,68120.0
2024-07-26 15:00:00,179.92,180.07,179.58,180.0,10881.0,178.345,178.4937,178.0079,178.4243,10881.0
2024-07-26 15:10:00,180.0,180.34,179.94,180.33,77783.0,178.4243,178.7613,178.3648,178.7514,77783.0
2024-07-26 15:20:00,180.31,180.57,180.26,180.31,17397.0,178.7316,178.9893,178.682,178.7316,17397.0
2024-07-26 15:30:00,180.29,180.29,179.28,179.36,35050.0,178.7117,178.7117,177.7106,177.7899,35050.0
2024-07-26 15:40:00,179.42,179.77,179.31,179.64,51787.0,177.8493,178.1963,177.7403,178.0674,51787.0
2024-07-26 15:50:00,179.65,179.94,179.26,179.91,165193.0,178.0773,178.3648,177.6907,178.3351,165193.0
2024-07-29 09:30:00,180.63,180.63,179.15,179.82,63676.0,179.0488,179.0488,177.5817,178.2458,63676.0
2024-07-29 09:40:00,179.91,180.59,179.91,180.56,18823.0,178.3351,179.0091,178.3351,178.9794,18823.0
2024-07-29 09:50:00,180.49,181.39,180.12,180.95,21176.0,178.91,179.8021,178.5432,179.366,21176.0
2024-07-29 10:00:00,181.13,181.66,180.75,181.66,15781.0,179.5444,180.0697,179.1677,180.0697,15781.0
2024-07-29 10:10:00,181.71,181.99,181.54,181.78,13536.0,180.1193,180.3968,179.9508,180.1887,13536.0
2024-07-29 10:20:00,181.86,181.86,180.92,181.15,11878.0,180.268,180.268,179.3362,179.5642,11878.0
2024-07-29 10:30:00,181.13,181.21,180.36,180.67,18019.0,179.5444,179.6237,178.7811,179.0884,18019.0
2024-07-29 10:40:00,180.68,181.17,180.57,180.62,15074.0,179.0983,179.584,178.9893,179.0388,15074.0
2024-07-29 10:50:00,180.78,181.58,180.78,181.53,4492.0,179.1974,179.9904,179.1974,179.9409,4492.0
2024-07-29 11:00:00,181.55,181.64,181.36,181.53,6867.0,179.9607,180.0499,179.7724,179.9409,6867.0
2024-07-29 11:10:00,181.65,181.65,181.35,181.58,9743.0,180.0598,180.0598,179.7624,179.9904,9743.0
2024-07-29 11:20:00,181.56,181.8,181.56,181.62,8412.0,179.9706,180.2085,179.9706,180.0301,8412.0
2024-07-29 11:30:00,181.56,181.85,181.23,181.84,10243.0,179.9706,180.2581,179.6435,180.2482,10243.0
2024-07-29 11:40:00,181.78,182.22,181.58,182.19,7868.0,180.1887,180.6248,179.9904,180.5951,7868.0
2024-07-29 11:50:00,182.24,182.3,182.11,182.25,13051.0,180.6447,180.7041,180.5158,180.6546,13051.0
2024-07-29 12:00:00,182.3,182.55,182.22,182.49,11199.0,180.7041,180.9519,180.6248,180.8925,11199.0
2024-07-29 12:10:00,182.49,182.49,182.09,182.37,15772.0,180.8925,180.8925,180.496,180.7735,15772.0
2024-07-29 12:20:00,182.37,182.43,182.22,182.31,16062.0,180.7735,180.833,180.6248,180.714,16062.0
2024-07-29 12:30:00,182.37,182.5,182.3,182.42,20171.0,180.7735,180.9024,180.7041,180.8231,20171.0
2024-07-29 12:40:00,182.42,182.77,182.35,182.52,9186.0,180.8231,181.17,180.7537,180.9222,9186.0
2024-07-29 12:50:00,182.48,182.53,182.31,182.52,3308.0,180.8826,180.9321,180.714,180.9222,3308.0
2024-07-29 13:00:00,182.56,182.88,182.47,182.85,19696.0,180.9619,181.2791,180.8726,181.2493,19696.0
2024-07-29 13:10:00,182.79,183.08,182.79,182.84,5095.0,181.1898,181.4773,181.1898,181.2394,5095.0
2024-07-29 13:20:00,182.82,182.83,182.42,182.5,50477.0,181.2196,181.2295,180.8231,180.9024,50477.0
2024-07-29 13:30:00,182.48,182.59,182.35,182.53,11916.0,180.8826,180.9916,180.7537,180.9321,11916.0
2024-07-29 13:40:00,182.59,182.69,182.51,182.51,4507.0,180.9916,181.0907,180.9123,180.9123,4507.0
2024-07-29 13:50:00,182.51,182.52,182.18,182.21,6311.0,180.9123,180.9222,180.5852,180.6149,6311.0
2024-07-29 14:00:00,182.2,182.37,182.14,182.28,6179.0,180.605,180.7735,180.5455,180.6843,6179.0
2024-07-29 14:10:00,182.23,182.41,181.92,182.41,9561.0,180.6347,180.8132,180.3275,180.8132,9561.0
2024-07-29 14:20:00,182.42,182.5,182.11,182.11,8512.0,180.8231,180.9024,180.5158,180.5158,8512.0
2024-07-29 14:30:00,182.12,182.12,181.89,182.05,7732.0,180.5257,180.5257,180.2977,180.4563,7732.0
2024-07-29 14:40:00,182.09,182.18,182.02,182.12,6356.0,180.496,180.5852,180.4266,180.5257,6356.0
2024-07-29 14:50:00,182.08,182.26,182.02,182.12,11544.0,180.4861,180.6645,180.4266,180.5257,11544.0
2024-07-29 15:00:00,182.09,182.22,181.91,182.0,44094.0,180.496,180.6248,180.3175,180.4068,44094.0
2024-07-29 15:10:00,181.99,182.14,181.84,181.84,22285.0,180.3968,180.5455,180.2482,180.2482,22285.0
2024-07-29 15:20:00,181.9,182.11,181.84,181.84,10097.0,180.3076,180.5158,180.2482,180.2482,10097.0
2024-07-29 15:30:00,181.81,182.07,181.67,181.93,17752.0,180.2184,180.4761,180.0796,180.3374,17752.0
2024-07-29 15:40:00,182.05,182.15,181.76,182.09,27877.0,180.4563,180.5554,180.1689,180.496,27877.0
2024-07-29 15:50:00,182.13,182.16,181.36,181.81,92401.0,180.5356,180.5654,179.7724,180.2184,92401.0
2024-07-30 09:30:00,181.97,182.41,181.01,181.96,40606.0,180.377,180.8132,179.4254,180.3671,40606.0
2024-07-30 09:40:00,181.99,184.62,181.53,183.8,16264.0,180.3968,183.0038,179.9409,182.191,16264.0
2024-07-30 09:50:00,184.22,184.79,183.68,184.01,47842.0,182.6073,183.1723,182.0721,182.3992,47842.0
2024-07-30 10:00:00,183.87,183.94,182.47,182.67,34187.0,182.2604,182.3298,180.8726,181.0709,34187.0
2024-07-30 10:10:00,182.59,182.77,182.05,182.68,78735.0,180.9916,181.17,180.4563,181.0808,78735.0
2024-07-30 10:20:00,182.59,182.96,181.9,181.9,44792.0,180.9916,181.3584,180.3076,180.3076,44792.0
2024-07-30 10:30:00,181.82,182.12,181.64,182.03,11441.0,180.2283,180.5257,180.0499,180.4365,11441.0
2024-07-30 10:40:00,182.08,182.21,181.79,182.08,8797.0,180.4861,180.6149,180.1986,180.4861,8797.0
2024-07-30 10:50:00,182.03,182.07,181.7,181.7,6876.0,180.4365,180.4761,180.1094,180.1094,6876.0
2024-07-30 11:00:00,181.64,181.75,181.06,181.31,24242.0,180.0499,180.1589,179.475,179.7228,24242.0
2024-07-30 11:10:00,181.3,181.45,180.74,180.79,69124.0,179.7129,179.8616,179.1578,179.2074,69124.0
2024-07-30 11:20:00,180.81,181.12,180.47,180.7,20481.0,179.2272,179.5345,178.8902,179.1181,20481.0
2024-07-30 11:30:00,180.49,180.74,180.42,180.59,15812.0,178.91,179.1578,178.8406,179.0091,15812.0
2024-07-30 11:40:00,180.6,180.76,180.38,180.38,15788.0,179.019,179.1776,178.8009,178.8009,15788.0
2024-07-30 11:50:00,180.52,180.67,180.34,180.59,39575.0,178.9397,179.0884,178.7613,179.0091,39575.0
2024-07-30 12:00:00,180.66,180.74,180.41,180.68,13071.0,179.0785,179.1578,178.8307,179.0983,13071.0
2024-07-30 12:10:00,180.68,180.92,180.54,180.92,11992.0,179.0983,179.3362,178.9595,179.3362,11992.0
2024-07-30 12:20:00,180.87,181.53,180.86,181.5,8117.0,179.2867,179.9409,179.2767,179.9111,8117.0
2024-07-30 12:30:00,181.5,181.5,180.85,180.96,29010.0,179.9111,179.9111,179.2668,179.3759,29010.0
2024-07-30 12:40:00,180.87,181.0,180.62,180.74,43360.0,179.2867,179.4155,179.0388,179.1578,43360.0
2024-07-30 12:50:00,180.54,180.55,180.11,180.13,44526.0,178.9595,178.9695,178.5333,178.5531,44526.0
2024-07-30 13:00:00,180.15,180.58,180.04,180.48,9054.0,178.573,178.9992,178.4639,178.9001,9054.0
2024-07-30 13:10:00,180.59,181.03,180.49,181.01,8159.0,179.0091,179.4453,178.91,179.4254,8159.0
2024-07-30 13:20:00,180.89,181.21,180.67,181.19,11270.0,179.3065,179.6237,179.0884,179.6039,11270.0
2024-07-30 13:30:00,181.19,181.45,180.96,181.45,11498.0,179.6039,179.8616,179.3759,179.8616,11498.0
2024-07-30 13:40:00,181.33,181.56,181.28,181.56,15333.0,179.7426,179.9706,179.6931,179.9706,15333.0
2024-07-30 13:50:00,181.56,181.77,181.46,181.77,59795.0,179.9706,180.1788,179.8715,180.1788,59795.0
2024-07-30 14:00:00,181.7,182.0,181.7,181.94,5403.0,180.1094,180.4068,180.1094,180.3473,5403.0
2024-07-30 14:10:00,181.92,182.02,181.84,181.9,8154.0,180.3275,180.4266,180.2482,180.3076,8154.0
2024-07-30 14:20:00,181.9,181.9,181.45,181.53,123422.0,180.3076,180.3076,179.8616,179.9409,123422.0
2024-07-30 14:30:00,181.53,181.56,181.38,181.51,6826.0,179.9409,179.9706,179.7922,179.921,6826.0
2024-07-30 14:40:00,181.53,181.6,181.07,181.07,28071.0,179.9409,180.0103,179.4849,179.4849,28071.0
2024-07-30 14:50:00,181.15,181.26,181.11,181.2,21338.0,179.5642,179.6732,179.5246,179.6138,21338.0
2024-07-30 15:00:00,181.17,181.2,180.85,180.99,49734.0,179.584,179.6138,179.2668,179.4056,49734.0
2024-07-30 15:10:00,180.96,181.47,180.92,181.38,59501.0,179.3759,179.8814,179.3362,179.7922,59501.0
2024-07-30 15:20:00,181.46,181.58,181.26,181.58,22560.0,179.8715,179.9904,179.6732,179.9904,22560.0
2024-07-30 15:30:00,181.63,181.67,181.15,181.44,54006.0,180.04,180.0796,179.5642,179.8517,54006.0
2024-07-30 15:40:00,181.44,181.62,181.25,181.41,128695.0,179.8517,180.0301,179.6633,179.8219,128695.0
2024-07-30 15:50:00,181.4,182.14,180.87,181.73,141727.0,179.812,180.5455,179.2867,180.1391,141727.0
2024-07-31 09:30:00,182.5,183.26,181.43,182.26,66407.0,180.9024,181.6557,179.8417,180.6645,66407.0
2024-07-31 09:40:00,182.31,182.8,180.5,180.75,70153.0,180.714,181.1998,178.9199,179.1677,70153.0
2024-07-31 09:50:00,180.75,180.98,180.0,180.11,31930.0,179.1677,179.3957,178.4243,178.5333,31930.0
2024-07-31 10:00:00,180.11,181.18,180.11,180.9,26564.0,178.5333,179.5939,178.5333,179.3164,26564.0
2024-07-31 10:10:00,181.0,182.09,180.9,181.57,8940.0,179.4155,180.496,179.3164,179.9805,8940.0
2024-07-31 10:20:00,181.47,182.21,181.47,181.83,10851.0,179.8814,180.6149,179.8814,180.2382,10851.0
2024-07-31 10:30:00,181.93,182.3,181.73,182.02,17590.0,180.3374,180.7041,180.1391,180.4266,17590.0
2024-07-31 10:40:00,182.05,182.6,181.97,182.14,10827.0,180.4563,181.0015,180.377,180.5455,10827.0
2024-07-31 10:50:00,182.16,182.25,181.33,181.9,13780.0,180.5654,180.6546,179.7426,180.3076,13780.0
2024-07-31 11:00:00,181.81,182.11,181.52,181.52,13589.0,180.2184,180.5158,179.931,179.931,13589.0
2024-07-31 11:10:00,181.49,181.66,181.31,181.53,15454.0,179.9012,180.0697,179.7228,179.9409,15454.0
2024-07-31 11:20:00,181.56,182.07,181.52,181.76,28643.0,179.9706,180.4761,179.931,180.1689,28643.0
2024-07-31 11:30:00,181.76,182.01,181.56,182.01,11881.0,180.1689,180.4167,179.9706,180.4167,11881.0
2024-07-31 11:40:00,182.0,182.08,181.68,181.74,21191.0,180.4068,180.4861,180.0896,180.149,21191.0
2024-07-31 11:50:00,181.77,182.02,181.65,181.95,16057.0,180.1788,180.4266,180.0598,180.3572,16057.0
2024-07-31 12:00:00,181.88,182.07,181.73,181.93,10699.0,180.2878,180.4761,180.1391,180.3374,10699.0
2024-07-31 12:10:00,181.96,182.05,181.81,181.97,12508.0,180.3671,180.4563,180.2184,180.377,12508.0
2024-07-31 12:20:00,181.96,182.15,181.9,182.09,14647.0,180.3671,180.5554,180.3076,180.496,14647.0
2024-07-31 12:30:00,182.12,182.12,181.88,182.01,18376.0,180.5257,180.5257,180.2878,180.4167,18376.0
2024-07-31 12:40:00,181.92,182.28,181.84,182.28,20768.0,180.3275,180.6843,180.2482,180.6843,20768.0
2024-07-31 12:50:00,182.23,182.23,181.7,181.84,13081.0,180.6347,180.6347,180.1094,180.2482,13081.0
2024-07-31 13:00:00,181.73,181.97,181.67,181.8,6244.0,180.1391,180.377,180.0796,180.2085,6244.0
2024-07-31 13:10:00,181.83,182.09,181.79,181.88,10991.0,180.2382,180.496,180.1986,180.2878,10991.0
2024-07-31 13:20:00,181.91,182.08,181.63,181.87,7167.0,180.3175,180.4861,180.04,180.2779,7167.0
2024-07-31 13:30:00,181.75,182.0,181.67,181.71,13574.0,180.1589,180.4068,180.0796,180.1193,13574.0
2024-07-31 13:40:00,181.7,181.95,181.49,181.57,9198.0,180.1094,180.3572,179.9012,179.9805,9198.0
2024-07-31 13:50:00,181.72,182.0,181.72,181.97,6833.0,180.1292,180.4068,180.1292,180.377,6833.0
2024-07-31 14:00:00,181.82,182.0,181.48,181.76,14093.0,180.2283,180.4068,179.8913,180.1689,14093.0
2024-07-31 14:10:00,181.71,181.93,181.52,181.67,7420.0,180.1193,180.3374,179.931,180.0796,7420.0
2024-07-31 14:20:00,181.73,181.74,181.32,181.5,7999.0,180.1391,180.149,179.7327,179.9111,7999.0
2024-07-31 14:30:00,181.41,181.95,181.27,181.52,17341.0,179.8219,180.3572,179.6832,179.931,17341.0
2024-07-31 14:40:00,181.51,182.0,181.38,181.97,10587.0,179.921,180.4068,179.7922,180.377,10587.0
2024-07-31 14:50:00,181.94,182.03,181.7,181.87,31560.0,180.3473,180.4365,180.1094,180.2779,31560.0
2024-07-31 15:00:00,182.03,182.03,181.19,181.29,30077.0,180.4365,180.4365,179.6039,179.703,30077.0
2024-07-31 15:10:00,181.23,181.48,180.73,180.73,28124.0,179.6435,179.8913,179.1479,179.1479,28124.0
2024-07-31 15:20:00,180.59,180.89,180.05,180.29,29994.0,179.0091,179.3065,178.4738,178.7117,29994.0
2024-07-31 15:30:00,180.15,180.64,179.97,180.39,29355.0,178.573,179.0587,178.3945,178.8109,29355.0
2024-07-31 15:40:00,180.4,180.92,180.36,180.56,44086.0,178.8208,179.3362,178.7811,178.9794,44086.0
2024-07-31 15:50:00,180.51,180.71,179.83,180.07,122882.0,178.9298,179.1281,178.2558,178.4937,122882.0
2024-08-01 09:30:00,181.05,183.08,180.6,183.06,58778.0,179.4651,181.4773,179.019,181.4575,58778.0
2024-08-01 09:40:00,183.32,183.93,182.62,183.63,43557.0,181.7152,182.3199,181.0213,182.0225,43557.0
2024-08-01 09:50:00,183.5,183.63,182.71,183.0,16319.0,181.8936,182.0225,181.1105,181.398,16319.0
2024-08-01 10:00:00,182.75,183.32,182.73,182.96,15706.0,181.1502,181.7152,181.1304,181.3584,15706.0
2024-08-01 10:10:00,183.0,183.5,182.46,182.57,25926.0,181.398,181.8936,180.8627,180.9718,25926.0
2024-08-01 10:20:00,182.64,182.84,181.74,182.08,19254.0,181.0412,181.2394,180.149,180.4861,19254.0
2024-08-01 10:30:00,181.96,181.96,180.77,181.13,48622.0,180.3671,180.3671,179.1875,179.5444,48622.0
2024-08-01 10:40:00,181.18,182.16,181.04,181.59,26683.0,179.5939,180.5654,179.4552,180.0003,26683.0
2024-08-01 10:50:00,181.64,181.74,181.04,181.2,14831.0,180.0499,180.149,179.4552,179.6138,14831.0
2024-08-01 11:00:00,181.18,181.45,180.98,181.44,16454.0,179.5939,179.8616,179.3957,179.8517,16454.0
2024-08-01 11:10:00,181.47,181.75,181.36,181.67,8333.0,179.8814,180.1589,179.7724,180.0796,8333.0
2024-08-01 11:20:00,181.75,181.83,181.39,181.43,27796.0,180.1589,180.2382,179.8021,179.8417,27796.0
2024-08-01 11:30:00,181.44,182.23,181.42,182.06,14079.0,179.8517,180.6347,179.8318,180.4662,14079.0
2024-08-01 11:40:00,182.06,182.14,181.33,181.38,22911.0,180.4662,180.5455,179.7426,179.7922,22911.0
2024-08-01 11:50:00,181.38,181.55,181.17,181.17,45534.0,179.7922,179.9607,179.584,179.584,45534.0
2024-08-01 12:00:00,181.17,181.59,181.05,181.26,28166.0,179.584,180.0003,179.4651,179.6732,28166.0
2024-08-01 12:10:00,181.37,181.63,181.07,181.45,32378.0,179.7823,180.04,179.4849,179.8616,32378.0
2024-08-01 12:20:00,181.45,181.45,180.89,181.43,24731.0,179.8616,179.8616,179.3065,179.8417,24731.0
2024-08-01 12:30:00,181.46,181.46,181.19,181.34,9069.0,179.8715,179.8715,179.6039,179.7525,9069.0
2024-08-01 12:40:00,181.31,181.35,180.84,181.35,22824.0,179.7228,179.7624,179.2569,179.7624,22824.0
2024-08-01 12:50:00,181.24,181.9,181.19,181.62,13078.0,179.6534,180.3076,179.6039,180.0301,13078.0
2024-08-01 13:00:00,181.74,181.74,181.21,181.21,7032.0,180.149,180.149,179.6237,179.6237,7032.0
2024-08-01 13:10:00,181.23,181.32,180.93,180.93,32882.0,179.6435,179.7327,179.3461,179.3461,32882.0
2024-08-01 13:20:00,181.02,181.15,180.87,181.05,13203.0,179.4353,179.5642,179.2867,179.4651,13203.0
2024-08-01 13:30:00,181.1,181.11,180.89,180.99,23232.0,179.5146,179.5246,179.3065,179.4056,23232.0
2024-08-01 13:40:00,181.09,181.29,180.9,180.9,16621.0,179.5047,179.703,179.3164,179.3164,16621.0
2024-08-01 13:50:00,180.93,181.35,180.91,181.35,20912.0,179.3461,179.7624,179.3263,179.7624,20912.0
2024-08-01 14:00:00,181.46,181.46,181.03,181.37,9465.0,179.8715,179.8715,179.4453,179.7823,9465.0
2024-08-01 14:10:00,181.3,181.43,181.26,181.28,12413.0,179.7129,179.8417,179.6732,179.6931,12413.0
2024-08-01 14:20:00,181.3,181.53,181.15,181.41,16467.0,179.7129,179.9409,179.5642,179.8219,16467.0
2024-08-01 14:30:00,181.43,181.6,181.22,181.56,12293.0,179.8417,180.0103,179.6336,179.9706,12293.0
2024-08-01 14:40:00,181.52,181.61,181.21,181.53,8536.0,179.931,180.0202,179.6237,179.9409,8536.0
2024-08-01 14:50:00,181.56,181.63,180.98,181.08,41538.0,179.9706,180.04,179.3957,179.4948,41538.0
2024-08-01 15:00:00,181.02,181.1,180.76,180.82,25423.0,179.4353,179.5146,179.1776,179.2371,25423.0
2024-08-01 15:10:00,180.84,181.11,180.79,180.96,33699.0,179.2569,179.5246,179.2074,179.3759,33699.0
2024-08-01 15:20:00,180.97,181.31,180.89,181.25,22705.0,179.3858,179.7228,179.3065,179.6633,22705.0
2024-08-01 15:30:00,181.25,181.49,181.16,181.23,45362.0,179.6633,179.9012,179.5741,179.6435,45362.0
2024-08-01 15:40:00,181.23,181.88,181.1,181.84,48071.0,179.6435,180.2878,179.5146,180.2482,48071.0
2024-08-01 15:50:00,181.82,182.43,181.76,182.43,134221.0,180.2283,180.833,180.1689,180.833,134221.0
2024-08-02 09:30:00,181.6,182.83,180.46,180.54,51644.0,180.0103,181.2295,178.8802,178.9595,51644.0
2024-08-02 09:40:00,180.45,181.64,180.09,181.0,17194.0,178.8703,180.0499,178.5135,179.4155,17194.0
2024-08-02 09:50:00,181.13,182.11,180.78,182.02,40485.0,179.5444,180.5158,179.1974,180.4266,40485.0
2024-08-02 10:00:00,181.98,183.53,181.78,182.44,61640.0,180.3869,181.9234,180.1887,180.8429,61640.0
2024-08-02 10:10:00,182.44,182.52,180.73,181.18,36128.0,180.8429,180.9222,179.1479,179.5939,36128.0
2024-08-02 10:20:00,181.17,181.2,179.87,180.0,21439.0,179.584,179.6138,178.2954,178.4243,21439.0
2024-08-02 10:30:00,180.0,180.62,179.97,180.18,22280.0,178.4243,179.0388,178.3945,178.6027,22280.0
2024-08-02 10:40:00,180.17,180.22,178.82,178.95,37577.0,178.5928,178.6423,177.2546,177.3835,37577.0
2024-08-02 10:50:00,178.95,179.63,178.94,179.63,37916.0,177.3835,178.0575,177.3735,178.0575,37916.0
2024-08-02 11:00:00,179.63,179.83,179.02,179.44,40946.0,178.0575,178.2558,177.4528,177.8692,40946.0
2024-08-02 11:10:00,179.44,180.49,179.44,180.29,40488.0,177.8692,178.91,177.8692,178.7117,40488.0
2024-08-02 11:20:00,180.5,180.5,178.86,179.03,51643.0,178.9199,178.9199,177.2942,177.4628,51643.0
2024-08-02 11:30:00,179.06,179.18,178.53,179.17,23272.0,177.4925,177.6114,176.9671,177.6015,23272.0
2024-08-02 11:40:00,179.14,179.58,178.92,179.58,31403.0,177.5718,178.0079,177.3537,178.0079,31403.0
2024-08-02 11:50:00,179.58,179.58,178.92,179.15,48793.0,178.0079,178.0079,177.3537,177.5817,48793.0
2024-08-02 12:00:00,179.08,179.8,178.87,179.58,50737.0,177.5123,178.226,177.3042,178.0079,50737.0
2024-08-02 12:10:00,179.56,179.71,179.25,179.25,17152.0,177.9881,178.1368,177.6808,177.6808,17152.0
2024-08-02 12:20:00,179.34,179.56,179.05,179.55,24719.0,177.77,177.9881,177.4826,177.9782,24719.0
2024-08-02 12:30:00,179.55,179.66,179.31,179.61,29516.0,177.9782,178.0872,177.7403,178.0377,29516.0
2024-08-02 12:40:00,179.61,180.46,179.51,180.46,15827.0,178.0377,178.8802,177.9386,178.8802,15827.0
2024-08-02 12:50:00,180.32,180.92,180.32,180.63,56472.0,178.7415,179.3362,178.7415,179.0488,56472.0
2024-08-02 13:00:00,180.64,180.64,179.98,180.39,37393.0,179.0587,179.0587,178.4044,178.8109,37393.0
2024-08-02 13:10:00,180.56,180.68,180.08,180.39,8413.0,178.9794,179.0983,178.5036,178.8109,8413.0
2024-08-02 13:20:00,180.5,180.6,180.27,180.39,10138.0,178.9199,179.019,178.6919,178.8109,10138.0
2024-08-02 13:30:00,180.3,180.3,179.72,179.79,7882.0,178.7216,178.7216,178.1467,178.2161,7882.0
2024-08-02 13:40:00,179.84,180.04,179.66,179.72,8411.0,178.2657,178.4639,178.0872,178.1467,8411.0
2024-08-02 13:50:00,179.77,179.85,179.5,179.69,10611.0,178.1963,178.2756,177.9286,178.117,10611.0
2024-08-02 14:00:00,179.6,179.91,179.5,179.88,11379.0,178.0278,178.3351,177.9286,178.3053,11379.0
2024-08-02 14:10:00,179.94,179.97,179.63,179.92,10144.0,178.3648,178.3945,178.0575,178.345,10144.0
2024-08-02 14:20:00,179.99,180.36,179.87,180.36,7232.0,178.4144,178.7811,178.2954,178.7811,7232.0
2024-08-02 14:30:00,180.33,180.61,180.06,180.18,6757.0,178.7514,179.0289,178.4837,178.6027,6757.0
2024-08-02 14:40:00,180.34,180.44,180.24,180.35,9372.0,178.7613,178.8604,178.6622,178.7712,9372.0
2024-08-02 14:50:00,180.44,180.85,180.34,180.85,13185.0,178.8604,179.2668,178.7613,179.2668,13185.0
2024-08-02 15:00:00,180.81,180.98,180.56,180.85,8490.0,179.2272,179.3957,178.9794,179.2668,8490.0
2024-08-02 15:10:00,180.78,181.14,180.59,181.05,11541.0,179.1974,179.5543,179.0091,179.4651,11541.0
2024-08-02 15:20:00,181.05,181.13,180.51,180.89,65892.0,179.4651,179.5444,178.9298,179.3065,65892.0
2024-08-02 15:30:00,180.9,181.01,180.34,180.34,48593.0,179.3164,179.4254,178.7613,178.7613,48593.0
2024-08-02 15:40:00,180.43,180.58,180.17,180.33,52069.0,178.8505,178.9992,178.5928,178.7514,52069.0
2024-08-02 15:50:00,180.21,180.64,180.0,180.58,210243.0,178.6324,179.0587,178.4243,178.9992,210243.0
2024-08-05 09:30:00,176.18,176.53,172.24,175.13,115053.0,174.6377,174.9846,170.7322,173.5969,115053.0
2024-08-05 09:40:00,175.13,177.34,174.18,177.24,48444.0,173.5969,175.7876,172.6552,175.6884,48444.0
2024-08-05 09:50:00,176.9,178.29,175.54,175.54,72434.0,175.3514,176.7292,174.0033,174.0033,72434.0
2024-08-05 10:00:00,176.09,177.45,175.54,176.72,42309.0,174.5485,175.8966,174.0033,175.173,42309.0
2024-08-05 10:10:00,176.59,176.61,175.42,175.7,28799.0,175.0441,175.0639,173.8844,174.1619,28799.0
2024-08-05 10:20:00,175.84,175.84,174.91,175.11,72215.0,174.3007,174.3007,173.3788,173.5771,72215.0
2024-08-05 10:30:00,175.24,175.9,175.13,175.38,36886.0,173.7059,174.3602,173.5969,173.8447,36886.0
2024-08-05 10:40:00,175.24,175.75,174.6,175.57,46085.0,173.7059,174.2115,173.0715,174.033,46085.0
2024-08-05 10:50:00,175.48,175.7,174.64,174.82,35623.0,173.9438,174.1619,173.1112,173.2896,35623.0
2024-08-05 11:00:00,174.8,176.53,174.71,176.53,53555.0,173.2698,174.9846,173.1806,174.9846,53555.0
2024-08-05 11:10:00,176.42,176.93,176.07,176.07,41283.0,174.8756,175.3811,174.5287,174.5287,41283.0
2024-08-05 11:20:00,176.13,176.66,176.12,176.29,16901.0,174.5881,175.1135,174.5782,174.7467,16901.0
2024-08-05 11:30:00,176.23,177.34,176.09,177.33,40189.0,174.6873,175.7876,174.5485,175.7776,40189.0
2024-08-05 11:40:00,177.15,177.62,177.0,177.16,111384.0,175.5992,176.0651,175.4505,175.6091,111384.0
2024-08-05 11:50:00,177.06,177.14,176.57,177.07,19893.0,175.51,175.5893,175.0243,175.5199,19893.0
2024-08-05 12:00:00,177.1,177.24,176.67,177.24,20022.0,175.5497,175.6884,175.1234,175.6884,20022.0
2024-08-05 12:10:00,177.15,177.44,176.95,177.18,47602.0,175.5992,175.8867,175.401,175.629,47602.0
2024-08-05 12:20:00,177.27,177.51,176.92,177.09,38923.0,175.7182,175.9561,175.3712,175.5397,38923.0
2024-08-05 12:30:00,177.09,177.25,176.69,176.76,20471.0,175.5397,175.6983,175.1432,175.2126,20471.0
2024-08-05 12:40:00,176.65,177.28,176.56,176.69,24647.0,175.1036,175.7281,175.0144,175.1432,24647.0
2024-08-05 12:50:00,176.72,176.73,176.19,176.45,17109.0,175.173,175.1829,174.6476,174.9053,17109.0
2024-08-05 13:00:00,176.45,176.45,175.79,176.07,25580.0,174.9053,174.9053,174.2511,174.5287,25580.0
2024-08-05 13:10:00,176.2,176.43,176.15,176.29,23119.0,174.6575,174.8855,174.608,174.7467,23119.0
2024-08-05 13:20:00,176.41,176.56,176.22,176.25,30040.0,174.8657,175.0144,174.6774,174.7071,30040.0
2024-08-05 13:30:00,176.25,176.51,176.14,176.44,29681.0,174.7071,174.9648,174.5981,174.8954,29681.0
2024-08-05 13:40:00,176.45,176.45,176.03,176.04,15852.0,174.9053,174.9053,174.489,174.4989,15852.0
2024-08-05 13:50:00,176.01,176.3,175.84,176.1,15971.0,174.4692,174.7567,174.3007,174.5584,15971.0
2024-08-05 14:00:00,176.01,176.14,175.71,176.14,21074.0,174.4692,174.5981,174.1718,174.5981,21074.0
2024-08-05 14:10:00,176.12,176.73,176.11,176.65,22380.0,174.5782,175.1829,174.5683,175.1036,22380.0
2024-08-05 14:20:00,176.64,176.72,176.32,176.55,33119.0,175.0937,175.173,174.7765,175.0045,33119.0
2024-08-05 14:30:00,176.55,176.67,175.91,175.96,21646.0,175.0045,175.1234,174.3701,174.4196,21646.0
2024-08-05 14:40:00,175.92,176.09,175.49,175.54,25515.0,174.38,174.5485,173.9537,174.0033,25515.0
2024-08-05 14:50:00,175.54,175.8,175.33,175.58,18212.0,174.0033,174.261,173.7951,174.043,18212.0
2024-08-05 15:00:00,175.5,175.77,175.41,175.51,24805.0,173.9637,174.2313,173.8744,173.9736,24805.0
2024-08-05 15:10:00,175.52,175.54,174.98,175.05,41767.0,173.9835,174.0033,173.4482,173.5176,41767.0
2024-08-05 15:20:00,175.05,175.36,174.99,175.18,49346.0,173.5176,173.8249,173.4581,173.6465,49346.0
2024-08-05 15:30:00,175.17,175.28,174.87,174.98,53363.0,173.6365,173.7456,173.3392,173.4482,53363.0
2024-08-05 15:40:00,174.95,174.98,174.42,174.49,62600.0,173.4185,173.4482,172.8931,172.9625,62600.0
2024-08-05 15:50:00,174.46,174.85,174.1,174.7,240438.0,172.9328,173.3194,172.5759,173.1707,240438.0
2024-08-06 09:30:00,185.0,188.99,184.0,185.61,186383.0,183.3805,187.3356,182.3893,183.9852,186383.0
2024-08-06 09:40:00,185.19,186.59,184.83,185.55,78855.0,183.5688,184.9566,183.212,183.9257,78855.0
2024-08-06 09:50:00,185.55,187.06,185.07,186.58,48502.0,183.9257,185.4225,183.4499,184.9467,48502.0
2024-08-06 10:00:00,186.65,189.82,186.56,189.4,73268.0,185.0161,188.1583,184.9268,187.742,73268.0
2024-08-06 10:10:00,189.38,189.38,187.63,187.66,46422.0,187.7222,187.7222,185.9875,186.0172,46422.0
2024-08-06 10:20:00,187.77,187.77,186.23,186.96,68214.0,186.1262,186.1262,184.5997,185.3233,68214.0
2024-08-06 10:30:00,187.08,187.21,184.95,187.03,52060.0,185.4423,185.5712,183.3309,185.3927,52060.0
2024-08-06 10:40:00,187.19,187.3,186.12,186.13,69318.0,185.5513,185.6604,184.4907,184.5006,69318.0
2024-08-06 10:50:00,186.12,186.26,184.75,185.21,123165.0,184.4907,184.6295,183.1327,183.5887,123165.0
2024-08-06 11:00:00,185.46,186.49,184.95,185.64,88845.0,183.8365,184.8575,183.3309,184.0149,88845.0
2024-08-06 11:10:00,185.64,185.94,185.07,185.4,53181.0,184.0149,184.3123,183.4499,183.777,53181.0
2024-08-06 11:20:00,185.39,185.47,184.79,184.89,52211.0,183.7671,183.8464,183.1723,183.2715,52211.0
2024-08-06 11:30:00,184.89,185.88,184.82,185.84,47005.0,183.2715,184.2528,183.2021,184.2131,47005.0
2024-08-06 11:40:00,185.75,186.03,185.38,185.68,22132.0,184.1239,184.4015,183.7572,184.0545,22132.0
2024-08-06 11:50:00,185.85,185.96,185.6,185.73,22190.0,184.2231,184.3321,183.9752,184.1041,22190.0
2024-08-06 12:00:00,185.88,185.93,185.16,185.44,19655.0,184.2528,184.3024,183.5391,183.8166,19655.0
2024-08-06 12:10:00,185.29,185.35,184.94,185.01,11923.0,183.668,183.7274,183.321,183.3904,11923.0
2024-08-06 12:20:00,185.06,185.26,184.88,185.04,15062.0,183.44,183.6382,183.2615,183.4201,15062.0
2024-08-06 12:30:00,185.04,185.08,184.46,184.81,26632.0,183.4201,183.4598,182.8452,183.1922,26632.0
2024-08-06 12:40:00,184.88,185.3,184.33,184.33,56802.0,183.2615,183.6779,182.7164,182.7164,56802.0
2024-08-06 12:50:00,184.41,185.14,184.4,184.99,32354.0,182.7957,183.5193,182.7857,183.3706,32354.0
2024-08-06 13:00:00,185.05,185.2,184.41,184.52,22044.0,183.4301,183.5787,182.7957,182.9047,22044.0
2024-08-06 13:10:00,184.53,184.75,184.16,184.34,26353.0,182.9146,183.1327,182.5479,182.7263,26353.0
2024-08-06 13:20:00,184.34,184.85,184.22,184.85,19652.0,182.7263,183.2318,182.6073,183.2318,19652.0
2024-08-06 13:30:00,184.86,185.63,184.7,185.38,15708.0,183.2417,184.005,183.0831,183.7572,15708.0
2024-08-06 13:40:00,185.38,185.59,185.2,185.48,11956.0,183.7572,183.9653,183.5787,183.8563,11956.0
2024-08-06 13:50:00,185.5,185.51,184.93,185.11,27965.0,183.8761,183.886,183.3111,183.4895,27965.0
2024-08-06 14:00:00,185.02,185.33,184.93,185.19,19230.0,183.4003,183.7076,183.3111,183.5688,19230.0
2024-08-06 14:10:00,185.24,185.65,185.0,185.5,19934.0,183.6184,184.0248,183.3805,183.8761,19934.0
2024-08-06 14:20:00,185.65,186.04,185.45,186.04,18787.0,184.0248,184.4114,183.8266,184.4114,18787.0
2024-08-06 14:30:00,186.21,186.43,186.12,186.31,15723.0,184.5799,184.798,184.4907,184.679,15723.0
2024-08-06 14:40:00,186.38,186.44,186.2,186.28,22741.0,184.7484,184.8079,184.57,184.6493,22741.0
2024-08-06 14:50:00,186.28,186.38,185.47,185.47,26422.0,184.6493,184.7484,183.8464,183.8464,26422.0
2024-08-06 15:00:00,185.38,185.53,184.87,185.04,26075.0,183.7572,183.9059,183.2516,183.4201,26075.0
2024-08-06 15:10:00,185.04,185.64,184.98,185.44,35485.0,183.4201,184.0149,183.3607,183.8166,35485.0
2024-08-06 15:20:00,185.3,185.69,185.28,185.28,49888.0,183.6779,184.0645,183.658,183.658,49888.0
2024-08-06 15:30:00,185.29,186.0,185.22,185.99,43778.0,183.668,184.3717,183.5986,184.3618,43778.0
2024-08-06 15:40:00,185.94,186.06,185.33,185.47,67602.0,184.3123,184.4312,183.7076,183.8464,67602.0
2024-08-06 15:50:00,185.42,185.79,184.53,185.21,418695.0,183.7968,184.1636,182.9146,183.5887,418695.0
2024-08-07 09:30:00,186.0,186.51,185.24,185.89,67013.0,184.3717,184.8773,183.6184,184.2627,67013.0
2024-08-07 09:40:00,185.93,186.95,185.92,186.41,22399.0,184.3024,185.3134,184.2924,184.7782,22399.0
2024-08-07 09:50:00,186.37,188.36,186.12,188.13,26830.0,184.7385,186.7111,184.4907,186.4831,26830.0
2024-08-07 10:00:00,188.15,189.76,188.13,189.49,29856.0,186.5029,188.0988,186.4831,187.8312,29856.0
2024-08-07 10:10:00,189.49,189.57,188.42,188.89,28472.0,187.8312,187.9105,186.7706,187.2364,28472.0
2024-08-07 10:20:00,189.07,189.31,188.68,188.99,30054.0,187.4149,187.6528,187.0283,187.3356,30054.0
2024-08-07 10:30:00,188.92,189.3,188.83,188.87,32952.0,187.2662,187.6429,187.177,187.2166,32952.0
2024-08-07 10:40:00,189.0,189.91,188.88,189.54,30931.0,187.3455,188.2475,187.2265,187.8808,30931.0
2024-08-07 10:50:00,189.64,190.22,189.57,190.04,44647.0,187.9799,188.5548,187.9105,188.3764,44647.0
2024-08-07 11:00:00,190.0,190.09,188.98,189.31,27032.0,188.3367,188.4259,187.3257,187.6528,27032.0
2024-08-07 11:10:00,189.35,189.45,188.23,188.24,14423.0,187.6924,187.7915,186.5822,186.5921,14423.0
2024-08-07 11:20:00,188.23,188.77,188.05,188.63,17256.0,186.5822,187.1175,186.4038,186.9787,17256.0
2024-08-07 11:30:00,188.61,188.91,188.61,188.9,18875.0,186.9589,187.2563,186.9589,187.2464,18875.0
2024-08-07 11:40:00,188.83,188.83,187.9,187.9,25216.0,187.177,187.177,186.2551,186.2551,25216.0
2024-08-07 11:50:00,187.94,188.36,187.9,188.23,14293.0,186.2948,186.7111,186.2551,186.5822,14293.0
2024-08-07 12:00:00,188.16,188.23,187.55,187.91,22349.0,186.5128,186.5822,185.9082,186.265,22349.0
2024-08-07 12:10:00,187.86,187.86,187.27,187.36,14254.0,186.2155,186.2155,185.6306,185.7198,14254.0
2024-08-07 12:20:00,187.27,187.55,187.23,187.52,17026.0,185.6306,185.9082,185.591,185.8784,17026.0
2024-08-07 12:30:00,187.55,187.55,186.98,187.37,18291.0,185.9082,185.9082,185.3432,185.7298,18291.0
2024-08-07 12:40:00,187.2,187.36,186.92,187.03,15688.0,185.5612,185.7198,185.2837,185.3927,15688.0
2024-08-07 12:50:00,186.92,186.97,186.6,186.72,13625.0,185.2837,185.3333,184.9665,185.0854,13625.0
2024-08-07 13:00:00,186.65,186.72,186.15,186.25,13237.0,185.0161,185.0854,184.5204,184.6196,13237.0
2024-08-07 13:10:00,186.17,186.26,185.55,185.63,11093.0,184.5403,184.6295,183.9257,184.005,11093.0
2024-08-07 13:20:00,185.61,186.44,185.6,186.28,18234.0,183.9852,184.8079,183.9752,184.6493,18234.0
2024-08-07 13:30:00,186.28,186.83,186.28,186.81,16807.0,184.6493,185.1945,184.6493,185.1747,16807.0
2024-08-07 13:40:00,186.78,186.82,185.7,185.9,12231.0,185.1449,185.1846,184.0744,184.2726,12231.0
2024-08-07 13:50:00,185.9,186.02,185.42,185.71,17157.0,184.2726,184.3916,183.7968,184.0843,17157.0
2024-08-07 14:00:00,185.65,185.65,184.91,185.0,27240.0,184.0248,184.0248,183.2913,183.3805,27240.0
2024-08-07 14:10:00,185.11,185.21,184.88,185.13,49297.0,183.4895,183.5887,183.2615,183.5094,49297.0
2024-08-07 14:20:00,184.92,185.37,184.92,185.27,15080.0,183.3012,183.7473,183.3012,183.6481,15080.0
2024-08-07 14:30:00,185.34,185.37,184.99,185.16,11434.0,183.7175,183.7473,183.3706,183.5391,11434.0
2024-08-07 14:40:00,185.16,185.23,184.67,184.81,13459.0,183.5391,183.6085,183.0534,183.1922,13459.0
2024-08-07 14:50:00,184.81,185.14,184.74,184.95,12427.0,183.1922,183.5193,183.1228,183.3309,12427.0
2024-08-07 15:00:00,184.99,185.54,184.92,185.34,10639.0,183.3706,183.9158,183.3012,183.7175,10639.0
2024-08-07 15:10:00,185.37,185.4,185.05,185.31,33119.0,183.7473,183.777,183.4301,183.6878,33119.0
2024-08-07 15:20:00,185.33,185.61,185.16,185.45,37761.0,183.7076,183.9852,183.5391,183.8266,37761.0
2024-08-07 15:30:00,185.49,185.97,185.41,185.77,39939.0,183.8662,184.342,183.7869,184.1438,39939.0
2024-08-07 15:40:00,185.77,185.85,185.24,185.81,44462.0,184.1438,184.2231,183.6184,184.1834,44462.0
2024-08-07 15:50:00,185.77,185.81,184.5,184.91,144507.0,184.1438,184.1834,182.8849,183.2913,144507.0
2024-08-08 09:30:00,185.51,186.65,185.5,186.26,32579.0,183.886,185.0161,183.8761,184.6295,32579.0
2024-08-08 09:40:00,186.22,188.37,185.88,187.16,40525.0,184.5898,186.721,184.2528,185.5216,40525.0
2024-08-08 09:50:00,187.1,187.67,186.46,186.91,50538.0,185.4621,186.0271,184.8277,185.2738,50538.0
2024-08-08 10:00:00,187.34,188.31,187.21,188.02,28873.0,185.7,186.6615,185.5712,186.3741,28873.0
2024-08-08 10:10:00,187.98,188.45,187.4,188.09,14338.0,186.3344,186.8003,185.7595,186.4434,14338.0
2024-08-08 10:20:00,188.09,188.64,188.08,188.38,11419.0,186.4434,186.9886,186.4335,186.7309,11419.0
2024-08-08 10:30:00,188.16,188.33,187.8,187.85,13450.0,186.5128,186.6813,186.156,186.2055,13450.0
2024-08-08 10:40:00,187.92,187.92,187.39,187.56,11162.0,186.2749,186.2749,185.7496,185.9181,11162.0
2024-08-08 10:50:00,187.49,187.95,187.31,187.65,27363.0,185.8487,186.3047,185.6703,186.0073,27363.0
2024-08-08 11:00:00,187.64,187.64,186.94,187.55,6013.0,185.9974,185.9974,185.3035,185.9082,6013.0
2024-08-08 11:10:00,187.63,187.63,187.19,187.51,22719.0,185.9875,185.9875,185.5513,185.8685,22719.0
2024-08-08 11:20:00,187.52,187.83,187.44,187.58,7249.0,185.8784,186.1857,185.7991,185.9379,7249.0
2024-08-08 11:30:00,187.49,187.79,187.01,187.08,42683.0,185.8487,186.1461,185.3729,185.4423,42683.0
2024-08-08 11:40:00,187.06,187.1,186.61,187.06,14927.0,185.4225,185.4621,184.9764,185.4225,14927.0
2024-08-08 11:50:00,187.17,187.31,187.11,187.27,15084.0,185.5315,185.6703,185.472,185.6306,15084.0
2024-08-08 12:00:00,187.34,187.52,187.21,187.47,2864.0,185.7,185.8784,185.5712,185.8289,2864.0
2024-08-08 12:10:00,187.47,187.47,186.96,187.05,9264.0,185.8289,185.8289,185.3233,185.4126,9264.0
2024-08-08 12:20:00,187.09,187.11,186.77,187.02,6301.0,185.4522,185.472,185.135,185.3828,6301.0
2024-08-08 12:30:00,187.05,187.12,186.79,186.87,123827.0,185.4126,185.4819,185.1548,185.2341,123827.0
2024-08-08 12:40:00,186.81,187.05,186.75,186.96,12289.0,185.1747,185.4126,185.1152,185.3233,12289.0
2024-08-08 12:50:00,187.01,187.18,186.91,187.0,8763.0,185.3729,185.5414,185.2738,185.363,8763.0
2024-08-08 13:00:00,187.0,187.01,186.57,186.64,23395.0,185.363,185.3729,184.9368,185.0061,23395.0
2024-08-08 13:10:00,186.64,187.27,186.64,187.26,14387.0,185.0061,185.6306,185.0061,185.6207,14387.0
2024-08-08 13:20:00,187.34,187.78,187.16,187.78,15641.0,185.7,186.1362,185.5216,186.1362,15641.0
2024-08-08 13:30:00,187.85,188.08,187.79,187.81,6959.0,186.2055,186.4335,186.1461,186.1659,6959.0
2024-08-08 13:40:00,187.9,187.96,187.74,187.82,5917.0,186.2551,186.3146,186.0965,186.1758,5917.0
2024-08-08 13:50:00,187.84,187.84,187.39,187.45,19141.0,186.1956,186.1956,185.7496,185.8091,19141.0
2024-08-08 14:00:00,187.45,187.82,187.44,187.64,13411.0,185.8091,186.1758,185.7991,185.9974,13411.0
2024-08-08 14:10:00,187.63,187.91,187.62,187.84,22652.0,185.9875,186.265,185.9776,186.1956,22652.0
2024-08-08 14:20:00,187.89,187.93,187.59,187.68,21276.0,186.2452,186.2848,185.9478,186.037,21276.0
2024-08-08 14:30:00,187.86,188.09,187.78,187.83,23886.0,186.2155,186.4434,186.1362,186.1857,23886.0
2024-08-08 14:40:00,187.83,187.89,187.52,187.79,17498.0,186.1857,186.2452,185.8784,186.1461,17498.0
2024-08-08 14:50:00,187.93,188.04,187.88,187.88,6594.0,186.2848,186.3939,186.2353,186.2353,6594.0
2024-08-08 15:00:00,187.9,187.97,187.65,187.89,17982.0,186.2551,186.3245,186.0073,186.2452,17982.0
2024-08-08 15:10:00,187.89,188.16,187.72,187.8,18233.0,186.2452,186.5128,186.0767,186.156,18233.0
2024-08-08 15:20:00,187.8,188.16,187.73,187.87,27588.0,186.156,186.5128,186.0866,186.2254,27588.0
2024-08-08 15:30:00,187.89,188.04,187.7,188.02,17528.0,186.2452,186.3939,186.0569,186.3741,17528.0
2024-08-08 15:40:00,188.01,188.84,187.95,188.49,38984.0,186.3641,187.1869,186.3047,186.8399,38984.0
2024-08-08 15:50:00,188.53,188.76,188.14,188.31,136729.0,186.8796,187.1076,186.493,186.6615,136729.0
2024-08-09 09:30:00,188.37,189.63,188.13,188.71,73209.0,186.721,187.97,186.4831,187.058,73209.0
2024-08-09 09:40:00,188.53,188.53,187.33,187.48,12379.0,186.8796,186.8796,185.6901,185.8388,12379.0
2024-08-09 09:50:00,187.44,188.15,187.33,187.54,16399.0,185.7991,186.5029,185.6901,185.8983,16399.0
2024-08-09 10:00:00,187.51,187.82,187.39,187.5,36690.0,185.8685,186.1758,185.7496,185.8586,36690.0
2024-08-09 10:10:00,187.47,187.71,187.34,187.62,35963.0,185.8289,186.0668,185.7,185.9776,35963.0
2024-08-09 10:20:00,187.66,187.97,187.49,187.76,14154.0,186.0172,186.3245,185.8487,186.1163,14154.0
2024-08-09 10:30:00,187.66,187.75,187.41,187.59,13083.0,186.0172,186.1064,185.7694,185.9478,13083.0
2024-08-09 10:40:00,187.52,187.6,187.07,187.21,7466.0,185.8784,185.9577,185.4324,185.5712,7466.0
2024-08-09 10:50:00,187.13,187.51,187.13,187.39,101946.0,185.4919,185.8685,185.4919,185.7496,101946.0
2024-08-09 11:00:00,187.27,187.37,187.02,187.02,7671.0,185.6306,185.7298,185.3828,185.3828,7671.0
2024-08-09 11:10:00,187.07,187.56,186.93,187.21,41270.0,185.4324,185.9181,185.2936,185.5712,41270.0
2024-08-09 11:20:00,187.21,187.25,186.58,186.58,10835.0,185.5712,185.6108,184.9467,184.9467,10835.0
2024-08-09 11:30:00,186.69,187.0,186.65,186.95,5726.0,185.0557,185.363,185.0161,185.3134,5726.0
2024-08-09 11:40:00,186.96,187.1,186.83,186.83,6154.0,185.3233,185.4621,185.1945,185.1945,6154.0
2024-08-09 11:50:00,186.96,186.97,186.41,186.64,8740.0,185.3233,185.3333,184.7782,185.0061,8740.0
2024-08-09 12:00:00,186.67,186.79,186.63,186.74,3871.0,185.0359,185.1548,184.9962,185.1053,3871.0
2024-08-09 12:10:00,186.72,186.72,186.26,186.27,12244.0,185.0854,185.0854,184.6295,184.6394,12244.0
2024-08-09 12:20:00,186.21,186.39,186.04,186.04,26065.0,184.5799,184.7583,184.4114,184.4114,26065.0
2024-08-09 12:30:00,186.04,186.27,186.03,186.17,13962.0,184.4114,184.6394,184.4015,184.5403,13962.0
2024-08-09 12:40:00,186.15,186.22,185.82,186.13,14609.0,184.5204,184.5898,184.1933,184.5006,14609.0
2024-08-09 12:50:00,186.08,186.17,185.69,185.93,10164.0,184.451,184.5403,184.0645,184.3024,10164.0
2024-08-09 13:00:00,186.0,186.16,185.88,186.11,9327.0,184.3717,184.5303,184.2528,184.4808,9327.0
2024-08-09 13:10:00,186.2,186.2,185.93,186.03,25865.0,184.57,184.57,184.3024,184.4015,25865.0
2024-08-09 13:20:00,186.07,186.1,185.79,186.1,38959.0,184.4411,184.4709,184.1636,184.4709,38959.0
2024-08-09 13:30:00,186.11,186.44,185.99,186.35,22401.0,184.4808,184.8079,184.3618,184.7187,22401.0
2024-08-09 13:40:00,186.3,186.33,185.94,185.96,16789.0,184.6691,184.6989,184.3123,184.3321,16789.0
2024-08-09 13:50:00,186.01,186.07,185.69,185.8,13635.0,184.3817,184.4411,184.0645,184.1735,13635.0
2024-08-09 14:00:00,185.79,185.86,185.54,185.85,29840.0,184.1636,184.233,183.9158,184.2231,29840.0
2024-08-09 14:10:00,185.9,185.93,185.59,185.78,25383.0,184.2726,184.3024,183.9653,184.1537,25383.0
2024-08-09 14:20:00,185.79,185.9,185.72,185.81,25018.0,184.1636,184.2726,184.0942,184.1834,25018.0
2024-08-09 14:30:00,185.81,185.89,185.61,185.87,18745.0,184.1834,184.2627,183.9852,184.2429,18745.0
2024-08-09 14:40:00,185.83,185.97,185.73,185.84,14196.0,184.2032,184.342,184.1041,184.2131,14196.0
2024-08-09 14:50:00,185.87,185.87,185.52,185.67,12583.0,184.2429,184.2429,183.8959,184.0446,12583.0
2024-08-09 15:00:00,185.59,185.76,185.44,185.54,14506.0,183.9653,184.1338,183.8166,183.9158,14506.0
2024-08-09 15:10:00,185.55,185.65,185.46,185.55,16999.0,183.9257,184.0248,183.8365,183.9257,16999.0
2024-08-09 15:20:00,185.5,185.54,185.26,185.36,15739.0,183.8761,183.9158,183.6382,183.7373,15739.0
2024-08-09 15:30:00,185.32,185.72,185.24,185.5,30945.0,183.6977,184.0942,183.6184,183.8761,30945.0
2024-08-09 15:40:00,185.5,185.59,185.26,185.48,29146.0,183.8761,183.9653,183.6382,183.8563,29146.0
2024-08-09 15:50:00,185.46,185.55,185.17,185.24,133081.0,183.8365,183.9257,183.549,183.6184,133081.0
2024-08-12 09:30:00,184.86,185.25,183.43,183.82,50985.0,183.2417,183.6283,181.8242,182.2108,50985.0
2024-08-12 09:40:00,183.8,184.49,183.45,183.55,26905.0,182.191,182.875,181.8441,181.9432,26905.0
2024-08-12 09:50:00,183.63,184.54,183.42,184.26,20705.0,182.0225,182.9245,181.8143,182.647,20705.0
2024-08-12 10:00:00,184.07,184.48,183.82,184.12,21961.0,182.4586,182.865,182.2108,182.5082,21961.0
2024-08-12 10:10:00,184.0,184.33,183.5,183.5,24670.0,182.3893,182.7164,181.8936,181.8936,24670.0
2024-08-12 10:20:00,183.49,183.91,183.49,183.66,10716.0,181.8837,182.3,181.8837,182.0522,10716.0
2024-08-12 10:30:00,183.71,183.98,183.61,183.92,13616.0,182.1018,182.3694,182.0027,182.31,13616.0
2024-08-12 10:40:00,184.01,184.08,183.81,184.06,13879.0,182.3992,182.4686,182.2009,182.4487,13879.0
2024-08-12 10:50:00,184.07,184.12,183.87,184.08,10524.0,182.4586,182.5082,182.2604,182.4686,10524.0
2024-08-12 11:00:00,184.05,184.12,183.7,183.86,18444.0,182.4388,182.5082,182.0919,182.2505,18444.0
2024-08-12 11:10:00,183.77,184.04,183.65,184.0,15880.0,182.1613,182.4289,182.0423,182.3893,15880.0
2024-08-12 11:20:00,183.93,184.1,183.16,183.32,14383.0,182.3199,182.4884,181.5566,181.7152,14383.0
2024-08-12 11:30:00,183.25,183.35,182.62,182.72,28324.0,181.6458,181.7449,181.0213,181.1205,28324.0
2024-08-12 11:40:00,182.71,183.03,182.66,182.99,22997.0,181.1105,181.4277,181.061,181.3881,22997.0
2024-08-12 11:50:00,182.95,183.45,182.95,183.45,14582.0,181.3484,181.8441,181.3484,181.8441,14582.0
2024-08-12 12:00:00,183.4,183.5,183.19,183.19,20741.0,181.7945,181.8936,181.5863,181.5863,20741.0
2024-08-12 12:10:00,183.19,183.32,182.88,182.9,18746.0,181.5863,181.7152,181.2791,181.2989,18746.0
2024-08-12 12:20:00,182.88,183.11,182.84,183.1,11095.0,181.2791,181.507,181.2394,181.4971,11095.0
2024-08-12 12:30:00,183.07,183.14,182.73,182.81,19180.0,181.4674,181.5368,181.1304,181.2097,19180.0
2024-08-12 12:40:00,182.73,183.02,182.54,182.75,16421.0,181.1304,181.4178,180.942,181.1502,16421.0
2024-08-12 12:50:00,182.68,182.88,182.48,182.48,12478.0,181.0808,181.2791,180.8826,180.8826,12478.0
2024-08-12 13:00:00,182.45,182.85,182.34,182.7,10819.0,180.8528,181.2493,180.7438,181.1006,10819.0
2024-08-12 13:10:00,182.63,183.15,182.63,183.15,11202.0,181.0312,181.5467,181.0312,181.5467,11202.0
2024-08-12 13:20:00,183.2,183.48,183.05,183.15,14607.0,181.5963,181.8738,181.4476,181.5467,14607.0
2024-08-12 13:30:00,183.24,183.27,183.03,183.14,12607.0,181.6359,181.6656,181.4277,181.5368,12607.0
2024-08-12 13:40:00,183.11,183.14,182.9,182.95,12621.0,181.507,181.5368,181.2989,181.3484,12621.0
2024-08-12 13:50:00,182.9,183.03,182.7,182.81,13249.0,181.2989,181.4277,181.1006,181.2097,13249.0
2024-08-12 14:00:00,182.87,183.04,182.77,183.04,25483.0,181.2691,181.4377,181.17,181.4377,25483.0
2024-08-12 14:10:00,183.07,183.37,183.05,183.31,14387.0,181.4674,181.7648,181.4476,181.7053,14387.0
2024-08-12 14:20:00,183.3,183.32,182.92,183.15,18136.0,181.6954,181.7152,181.3187,181.5467,18136.0
2024-08-12 14:30:00,183.2,183.25,183.04,183.17,8643.0,181.5963,181.6458,181.4377,181.5665,8643.0
2024-08-12 14:40:00,183.17,183.41,182.99,183.19,12073.0,181.5665,181.8044,181.3881,181.5863,12073.0
2024-08-12 14:50:00,183.2,183.32,183.08,183.15,15211.0,181.5963,181.7152,181.4773,181.5467,15211.0
2024-08-12 15:00:00,183.08,183.16,182.91,183.03,12523.0,181.4773,181.5566,181.3088,181.4277,12523.0
2024-08-12 15:10:00,183.03,183.23,182.92,182.98,27821.0,181.4277,181.626,181.3187,181.3782,27821.0
2024-08-12 15:20:00,183.0,183.24,182.9,183.02,24068.0,181.398,181.6359,181.2989,181.4178,24068.0
2024-08-12 15:30:00,183.05,183.06,182.78,182.85,18133.0,181.4476,181.4575,181.1799,181.2493,18133.0
2024-08-12 15:40:00,182.84,182.9,182.65,182.73,32068.0,181.2394,181.2989,181.0511,181.1304,32068.0
2024-08-12 15:50:00,182.74,183.97,182.73,183.82,207094.0,181.1403,182.3595,181.1304,182.2108,207094.0
2024-08-13 09:30:00,184.62,186.78,184.62,186.14,47250.0,183.0038,185.1449,183.0038,184.5105,47250.0
2024-08-13 09:40:00,186.13,186.88,186.07,186.2,32203.0,184.5006,185.244,184.4411,184.57,32203.0
2024-08-13 09:50:00,186.32,187.28,186.21,187.0,36657.0,184.6889,185.6405,184.5799,185.363,36657.0
2024-08-13 10:00:00,186.91,187.34,186.75,187.2,36406.0,185.2738,185.7,185.1152,185.5612,36406.0
2024-08-13 10:10:00,186.85,187.4,186.76,187.39,14538.0,185.2143,185.7595,185.1251,185.7496,14538.0
2024-08-13 10:20:00,187.31,188.15,187.31,188.15,20257.0,185.6703,186.5029,185.6703,186.5029,20257.0
2024-08-13 10:30:00,188.05,188.29,187.78,188.07,29402.0,186.4038,186.6417,186.1362,186.4236,29402.0
2024-08-13 10:40:00,187.96,188.61,187.96,188.21,17661.0,186.3146,186.9589,186.3146,186.5624,17661.0
2024-08-13 10:50:00,188.34,188.88,188.21,188.54,30358.0,186.6913,187.2265,186.5624,186.8895,30358.0
2024-08-13 11:00:00,188.54,188.56,188.13,188.23,16872.0,186.8895,186.9093,186.4831,186.5822,16872.0
2024-08-13 11:10:00,188.23,188.5,188.17,188.35,22968.0,186.5822,186.8499,186.5227,186.7012,22968.0
2024-08-13 11:20:00,188.36,188.55,188.21,188.34,9792.0,186.7111,186.8994,186.5624,186.6913,9792.0
2024-08-13 11:30:00,188.29,188.75,188.28,188.49,17886.0,186.6417,187.0977,186.6318,186.8399,17886.0
2024-08-13 11:40:00,188.41,188.86,188.4,188.78,18615.0,186.7606,187.2067,186.7507,187.1274,18615.0
2024-08-13 11:50:00,188.78,189.0,188.63,188.66,12635.0,187.1274,187.3455,186.9787,187.0085,12635.0
2024-08-13 12:00:00,188.59,189.02,188.52,188.62,16425.0,186.9391,187.3653,186.8697,186.9688,16425.0
2024-08-13 12:10:00,188.73,188.87,188.64,188.79,7323.0,187.0778,187.2166,186.9886,187.1373,7323.0
2024-08-13 12:20:00,188.86,188.91,188.57,188.77,18592.0,187.2067,187.2563,186.9192,187.1175,18592.0
2024-08-13 12:30:00,188.77,188.97,188.56,188.86,10248.0,187.1175,187.3157,186.9093,187.2067,10248.0
2024-08-13 12:40:00,188.84,188.99,188.64,188.95,10212.0,187.1869,187.3356,186.9886,187.2959,10212.0
2024-08-13 12:50:00,188.96,189.04,188.83,188.85,7272.0,187.3058,187.3851,187.177,187.1968,7272.0
2024-08-13 13:00:00,188.86,188.91,188.62,188.62,6740.0,187.2067,187.2563,186.9688,186.9688,6740.0
2024-08-13 13:10:00,188.62,188.68,188.46,188.49,4773.0,186.9688,187.0283,186.8102,186.8399,4773.0
2024-08-13 13:20:00,188.42,188.78,188.42,188.77,9770.0,186.7706,187.1274,186.7706,187.1175,9770.0
2024-08-13 13:30:00,188.67,188.81,188.23,188.35,10858.0,187.0184,187.1571,186.5822,186.7012,10858.0
2024-08-13 13:40:00,188.36,188.52,188.16,188.37,9436.0,186.7111,186.8697,186.5128,186.721,9436.0
2024-08-13 13:50:00,188.46,188.69,188.39,188.63,9249.0,186.8102,187.0382,186.7408,186.9787,9249.0
2024-08-13 14:00:00,188.62,188.62,188.23,188.28,20333.0,186.9688,186.9688,186.5822,186.6318,20333.0
2024-08-13 14:10:00,188.28,188.54,188.28,188.38,8488.0,186.6318,186.8895,186.6318,186.7309,8488.0
2024-08-13 14:20:00,188.43,188.68,188.18,188.23,24362.0,186.7805,187.0283,186.5327,186.5822,24362.0
2024-08-13 14:30:00,188.33,188.48,188.0,188.45,14616.0,186.6813,186.83,186.3542,186.8003,14616.0
2024-08-13 14:40:00,188.4,188.6,188.24,188.6,7267.0,186.7507,186.949,186.5921,186.949,7267.0
2024-08-13 14:50:00,188.6,188.8,188.47,188.5,9318.0,186.949,187.1472,186.8201,186.8499,9318.0
2024-08-13 15:00:00,188.55,188.58,188.27,188.32,21201.0,186.8994,186.9292,186.6219,186.6714,21201.0
2024-08-13 15:10:00,188.39,188.45,187.86,187.94,32893.0,186.7408,186.8003,186.2155,186.2948,32893.0
2024-08-13 15:20:00,187.94,188.22,187.94,188.18,11109.0,186.2948,186.5723,186.2948,186.5327,11109.0
2024-08-13 15:30:00,188.21,188.54,188.16,188.42,23818.0,186.5624,186.8895,186.5128,186.7706,23818.0
2024-08-13 15:40:00,188.42,188.5,188.17,188.43,34213.0,186.7706,186.8499,186.5227,186.7805,34213.0
2024-08-13 15:50:00,188.45,188.75,188.2,188.37,112741.0,186.8003,187.0977,186.5525,186.721,112741.0
2024-08-14 09:30:00,188.05,188.5,186.73,186.78,43492.0,186.4038,186.8499,185.0954,185.1449,43492.0
2024-08-14 09:40:00,186.5,186.87,186.0,186.39,21561.0,184.8674,185.2341,184.3717,184.7583,21561.0
2024-08-14 09:50:00,186.43,186.44,185.77,185.77,10103.0,184.798,184.8079,184.1438,184.1438,10103.0
2024-08-14 10:00:00,185.9,186.07,184.83,185.2,11414.0,184.2726,184.4411,183.212,183.5787,11414.0
2024-08-14 10:10:00,185.06,185.45,184.83,184.9,11334.0,183.44,183.8266,183.212,183.2814,11334.0
2024-08-14 10:20:00,184.9,184.9,183.85,184.0,29002.0,183.2814,183.2814,182.2406,182.3893,29002.0
2024-08-14 10:30:00,183.98,184.4,183.64,184.16,27286.0,182.3694,182.7857,182.0324,182.5479,27286.0
2024-08-14 10:40:00,184.22,184.98,184.19,184.66,37321.0,182.6073,183.3607,182.5776,183.0435,37321.0
2024-08-14 10:50:00,184.59,184.76,184.26,184.32,21371.0,182.9741,183.1426,182.647,182.7065,21371.0
2024-08-14 11:00:00,184.3,184.38,183.99,183.99,12383.0,182.6866,182.7659,182.3793,182.3793,12383.0
2024-08-14 11:10:00,183.99,184.18,183.85,184.13,10402.0,182.3793,182.5677,182.2406,182.5181,10402.0
2024-08-14 11:20:00,184.18,184.37,184.05,184.08,11231.0,182.5677,182.756,182.4388,182.4686,11231.0
2024-08-14 11:30:00,184.09,184.3,183.68,183.7,20823.0,182.4785,182.6866,182.0721,182.0919,20823.0
2024-08-14 11:40:00,183.72,184.07,183.47,183.47,14531.0,182.1117,182.4586,181.8639,181.8639,14531.0
2024-08-14 11:50:00,183.58,183.91,183.52,183.84,20589.0,181.9729,182.3,181.9135,182.2307,20589.0
2024-08-14 12:00:00,183.86,184.2,183.76,183.84,15926.0,182.2505,182.5875,182.1514,182.2307,15926.0
2024-08-14 12:10:00,183.91,184.32,183.9,184.28,14341.0,182.3,182.7065,182.2901,182.6668,14341.0
2024-08-14 12:20:00,184.23,184.23,183.35,183.39,12446.0,182.6172,182.6172,181.7449,181.7846,12446.0
2024-08-14 12:30:00,183.37,183.76,183.28,183.76,9062.0,181.7648,182.1514,181.6756,182.1514,9062.0
2024-08-14 12:40:00,183.78,183.88,183.38,183.49,9421.0,182.1712,182.2703,181.7747,181.8837,9421.0
2024-08-14 12:50:00,183.49,184.1,183.49,183.93,6079.0,181.8837,182.4884,181.8837,182.3199,6079.0
2024-08-14 13:00:00,184.02,184.19,183.81,183.88,11968.0,182.4091,182.5776,182.2009,182.2703,11968.0
2024-08-14 13:10:00,183.88,183.97,183.66,183.68,17581.0,182.2703,182.3595,182.0522,182.0721,17581.0
2024-08-14 13:20:00,183.61,183.93,183.6,183.86,24716.0,182.0027,182.3199,181.9928,182.2505,24716.0
2024-08-14 13:30:00,183.89,183.92,183.74,183.88,24021.0,182.2802,182.31,182.1315,182.2703,24021.0
2024-08-14 13:40:00,183.88,183.96,183.66,183.69,13938.0,182.2703,182.3496,182.0522,182.082,13938.0
2024-08-14 13:50:00,183.66,184.17,183.65,184.13,29099.0,182.0522,182.5578,182.0423,182.5181,29099.0
2024-08-14 14:00:00,184.13,184.13,183.61,183.99,16006.0,182.5181,182.5181,182.0027,182.3793,16006.0
2024-08-14 14:10:00,184.0,184.0,183.48,183.57,15385.0,182.3893,182.3893,181.8738,181.963,15385.0
2024-08-14 14:20:00,183.52,183.61,183.37,183.59,34297.0,181.9135,182.0027,181.7648,181.9828,34297.0
2024-08-14 14:30:00,183.59,183.89,183.54,183.8,24472.0,181.9828,182.2802,181.9333,182.191,24472.0
2024-08-14 14:40:00,183.78,183.84,183.68,183.79,15522.0,182.1712,182.2307,182.0721,182.1811,15522.0
2024-08-14 14:50:00,183.79,184.04,183.66,183.93,13219.0,182.1811,182.4289,182.0522,182.3199,13219.0
2024-08-14 15:00:00,184.01,184.01,183.44,183.47,18587.0,182.3992,182.3992,181.8342,181.8639,18587.0
2024-08-14 15:10:00,183.46,183.49,183.03,183.24,58916.0,181.854,181.8837,181.4277,181.6359,58916.0
2024-08-14 15:20:00,183.3,183.34,182.86,182.92,53164.0,181.6954,181.735,181.2592,181.3187,53164.0
2024-08-14 15:30:00,182.89,182.92,182.49,182.56,71989.0,181.289,181.3187,180.8925,180.9619,71989.0
2024-08-14 15:40:00,182.61,182.91,182.56,182.74,86808.0,181.0114,181.3088,180.9619,181.1403,86808.0
2024-08-14 15:50:00,182.74,183.71,182.73,183.32,229743.0,181.1403,182.1018,181.1304,181.7152,229743.0
2024-08-15 09:30:00,184.52,186.17,184.5,184.9,48638.0,182.9047,184.5403,182.8849,183.2814,48638.0
2024-08-15 09:40:00,184.87,185.26,184.77,184.77,32559.0,183.2516,183.6382,183.1525,183.1525,32559.0
2024-08-15 09:50:00,184.77,184.84,184.42,184.43,16873.0,183.1525,183.2219,182.8056,182.8155,16873.0
2024-08-15 10:00:00,184.48,184.91,184.01,184.01,29233.0,182.865,183.2913,182.3992,182.3992,29233.0
2024-08-15 10:10:00,184.16,184.66,184.09,184.64,12115.0,182.5479,183.0435,182.4785,183.0236,12115.0
2024-08-15 10:20:00,184.68,184.68,183.74,183.74,12837.0,183.0633,183.0633,182.1315,182.1315,12837.0
2024-08-15 10:30:00,183.79,183.79,183.05,183.2,35477.0,182.1811,182.1811,181.4476,181.5963,35477.0
2024-08-15 10:40:00,183.2,183.42,182.71,182.79,41309.0,181.5963,181.8143,181.1105,181.1898,41309.0
2024-08-15 10:50:00,182.87,183.03,182.77,182.93,18630.0,181.2691,181.4277,181.17,181.3286,18630.0
2024-08-15 11:00:00,183.0,183.42,182.87,183.37,19427.0,181.398,181.8143,181.2691,181.7648,19427.0
2024-08-15 11:10:00,183.43,183.72,183.21,183.54,19402.0,181.8242,182.1117,181.6062,181.9333,19402.0
2024-08-15 11:20:00,183.55,183.86,183.53,183.64,24175.0,181.9432,182.2505,181.9234,182.0324,24175.0
2024-08-15 11:30:00,183.64,183.91,183.35,183.52,12309.0,182.0324,182.3,181.7449,181.9135,12309.0
2024-08-15 11:40:00,183.58,183.61,183.19,183.28,12261.0,181.9729,182.0027,181.5863,181.6756,12261.0
2024-08-15 11:50:00,183.39,183.91,183.17,183.86,26739.0,181.7846,182.3,181.5665,182.2505,26739.0
2024-08-15 12:00:00,183.86,184.12,183.59,183.96,37568.0,182.2505,182.5082,181.9828,182.3496,37568.0
2024-08-15 12:10:00,184.02,184.15,183.91,183.94,10222.0,182.4091,182.5379,182.3,182.3298,10222.0
2024-08-15 12:20:00,184.0,184.14,183.78,184.1,12068.0,182.3893,182.528,182.1712,182.4884,12068.0
2024-08-15 12:30:00,184.07,184.16,183.8,183.85,11966.0,182.4586,182.5479,182.191,182.2406,11966.0
2024-08-15 12:40:00,183.86,183.87,183.64,183.75,9079.0,182.2505,182.2604,182.0324,182.1414,9079.0
2024-08-15 12:50:00,183.74,183.88,183.66,183.81,12502.0,182.1315,182.2703,182.0522,182.2009,12502.0
2024-08-15 13:00:00,183.77,183.88,183.66,183.77,6408.0,182.1613,182.2703,182.0522,182.1613,6408.0
2024-08-15 13:10:00,183.7,183.85,183.64,183.78,8699.0,182.0919,182.2406,182.0324,182.1712,8699.0
2024-08-15 13:20:00,183.75,184.06,183.74,183.9,10148.0,182.1414,182.4487,182.1315,182.2901,10148.0
2024-08-15 13:30:00,183.87,184.2,183.86,184.12,5668.0,182.2604,182.5875,182.2505,182.5082,5668.0
2024-08-15 13:40:00,184.12,184.12,183.84,184.03,12727.0,182.5082,182.5082,182.2307,182.419,12727.0
2024-08-15 13:50:00,184.01,184.03,183.81,183.97,10281.0,182.3992,182.419,182.2009,182.3595,10281.0
2024-08-15 14:00:00,183.98,184.2,183.85,184.08,20682.0,182.3694,182.5875,182.2406,182.4686,20682.0
2024-08-15 14:10:00,184.09,184.12,183.91,184.02,5670.0,182.4785,182.5082,182.3,182.4091,5670.0
2024-08-15 14:20:00,183.93,184.0,183.73,183.86,19216.0,182.3199,182.3893,182.1216,182.2505,19216.0
2024-08-15 14:30:00,183.84,184.2,183.75,184.2,8573.0,182.2307,182.5875,182.1414,182.5875,8573.0
2024-08-15 14:40:00,184.23,184.6,184.18,184.6,17330.0,182.6172,182.984,182.5677,182.984,17330.0
2024-08-15 14:50:00,184.57,184.62,184.36,184.5,14351.0,182.9543,183.0038,182.7461,182.8849,14351.0
2024-08-15 15:00:00,184.5,184.55,184.21,184.21,20418.0,182.8849,182.9344,182.5974,182.5974,20418.0
2024-08-15 15:10:00,184.29,184.29,184.0,184.0,19689.0,182.6767,182.6767,182.3893,182.3893,19689.0
2024-08-15 15:20:00,184.03,184.08,183.93,184.03,19445.0,182.419,182.4686,182.3199,182.419,19445.0
2024-08-15 15:30:00,184.03,184.15,183.86,184.12,25845.0,182.419,182.5379,182.2505,182.5082,25845.0
2024-08-15 15:40:00,184.14,184.14,183.8,183.98,51864.0,182.528,182.528,182.191,182.3694,51864.0
2024-08-15 15:50:00,183.91,184.17,183.78,184.09,132313.0,182.3,182.5578,182.1712,182.4785,132313.0
2024-08-16 09:30:00,183.72,184.08,183.47,183.48,89920.0,182.1117,182.4686,181.8639,181.8738,89920.0
2024-08-16 09:40:00,183.48,183.48,182.25,182.49,26424.0,181.8738,181.8738,180.6546,180.8925,26424.0
2024-08-16 09:50:00,182.57,183.19,182.49,182.77,24584.0,180.9718,181.5863,180.8925,181.17,24584.0
2024-08-16 10:00:00,182.75,183.85,182.75,183.4,26867.0,181.1502,182.2406,181.1502,181.7945,26867.0
2024-08-16 10:10:00,183.31,183.51,183.26,183.3,38424.0,181.7053,181.9035,181.6557,181.6954,38424.0
2024-08-16 10:20:00,183.25,183.26,182.56,182.93,25822.0,181.6458,181.6557,180.9619,181.3286,25822.0
2024-08-16 10:30:00,182.93,183.42,182.78,183.31,37958.0,181.3286,181.8143,181.1799,181.7053,37958.0
2024-08-16 10:40:00,183.35,183.46,183.14,183.35,14947.0,181.7449,181.854,181.5368,181.7449,14947.0
2024-08-16 10:50:00,183.49,183.98,183.49,183.7,17778.0,181.8837,182.3694,181.8837,182.0919,17778.0
2024-08-16 11:00:00,183.7,183.7,183.39,183.44,12215.0,182.0919,182.0919,181.7846,181.8342,12215.0
2024-08-16 11:10:00,183.44,183.7,183.25,183.7,30715.0,181.8342,182.0919,181.6458,182.0919,30715.0
2024-08-16 11:20:00,183.61,184.09,183.52,183.99,15349.0,182.0027,182.4785,181.9135,182.3793,15349.0
2024-08-16 11:30:00,184.05,184.11,183.65,183.69,21231.0,182.4388,182.4983,182.0423,182.082,21231.0
2024-08-16 11:40:00,183.63,183.95,183.56,183.93,8077.0,182.0225,182.3397,181.9531,182.3199,8077.0
2024-08-16 11:50:00,183.76,183.94,183.67,183.93,11496.0,182.1514,182.3298,182.0621,182.3199,11496.0
2024-08-16 12:00:00,183.87,183.94,183.72,183.89,9874.0,182.2604,182.3298,182.1117,182.2802,9874.0
2024-08-16 12:10:00,183.91,184.1,183.8,184.08,31403.0,182.3,182.4884,182.191,182.4686,31403.0
2024-08-16 12:20:00,184.02,184.02,183.71,183.77,6657.0,182.4091,182.4091,182.1018,182.1613,6657.0
2024-08-16 12:30:00,183.8,183.82,183.6,183.6,9392.0,182.191,182.2108,181.9928,181.9928,9392.0
2024-08-16 12:40:00,183.61,183.87,183.52,183.84,17054.0,182.0027,182.2604,181.9135,182.2307,17054.0
2024-08-16 12:50:00,183.88,184.26,183.87,184.26,5148.0,182.2703,182.647,182.2604,182.647,5148.0
2024-08-16 13:00:00,184.28,184.28,183.97,184.03,8517.0,182.6668,182.6668,182.3595,182.419,8517.0
2024-08-16 13:10:00,183.98,184.07,183.81,184.05,19385.0,182.3694,182.4586,182.2009,182.4388,19385.0
2024-08-16 13:20:00,184.05,184.2,183.99,184.06,9945.0,182.4388,182.5875,182.3793,182.4487,9945.0
2024-08-16 13:30:00,184.06,184.06,183.93,183.94,6975.0,182.4487,182.4487,182.3199,182.3298,6975.0
2024-08-16 13:40:00,183.94,184.02,183.75,184.02,11613.0,182.3298,182.4091,182.1414,182.4091,11613.0
2024-08-16 13:50:00,184.05,184.15,183.9,184.15,6632.0,182.4388,182.5379,182.2901,182.5379,6632.0
2024-08-16 14:00:00,184.06,184.06,183.9,183.97,11667.0,182.4487,182.4487,182.2901,182.3595,11667.0
2024-08-16 14:10:00,183.92,184.0,183.82,183.97,13697.0,182.31,182.3893,182.2108,182.3595,13697.0
2024-08-16 14:20:00,183.94,184.02,183.9,184.02,9073.0,182.3298,182.4091,182.2901,182.4091,9073.0
2024-08-16 14:30:00,183.99,184.17,183.97,184.16,12979.0,182.3793,182.5578,182.3595,182.5479,12979.0
2024-08-16 14:40:00,184.12,184.25,184.07,184.25,12097.0,182.5082,182.6371,182.4586,182.6371,12097.0
2024-08-16 14:50:00,184.25,184.47,184.23,184.4,6910.0,182.6371,182.8551,182.6172,182.7857,6910.0
2024-08-16 15:00:00,184.39,184.61,184.38,184.5,15358.0,182.7758,182.9939,182.7659,182.8849,15358.0
2024-08-16 15:10:00,184.5,184.52,184.29,184.45,17577.0,182.8849,182.9047,182.6767,182.8353,17577.0
2024-08-16 15:20:00,184.41,184.41,183.96,184.01,15110.0,182.7957,182.7957,182.3496,182.3992,15110.0
2024-08-16 15:30:00,184.0,184.3,183.98,184.26,24977.0,182.3893,182.6866,182.3694,182.647,24977.0
2024-08-16 15:40:00,184.29,184.32,183.93,183.95,24219.0,182.6767,182.7065,182.3199,182.3397,24219.0
2024-08-16 15:50:00,183.94,183.98,183.52,183.74,130920.0,182.3298,182.3694,181.9135,182.1315,130920.0
2024-08-19 09:30:00,183.8,184.29,182.99,183.7,42611.0,182.191,182.6767,181.3881,182.0919,42611.0
2024-08-19 09:40:00,183.59,183.59,182.88,182.9,15268.0,181.9828,181.9828,181.2791,181.2989,15268.0
2024-08-19 09:50:00,182.88,183.14,182.68,182.9,12867.0,181.2791,181.5368,181.0808,181.2989,12867.0
2024-08-19 10:00:00,183.0,183.21,182.87,182.87,30362.0,181.398,181.6062,181.2691,181.2691,30362.0
2024-08-19 10:10:00,182.95,183.09,182.69,182.77,28104.0,181.3484,181.4872,181.0907,181.17,28104.0
2024-08-19 10:20:00,182.77,183.17,182.56,182.97,30251.0,181.17,181.5665,180.9619,181.3683,30251.0
2024-08-19 10:30:00,182.97,183.05,182.73,182.77,14365.0,181.3683,181.4476,181.1304,181.17,14365.0
2024-08-19 10:40:00,182.76,183.03,182.76,182.91,14334.0,181.1601,181.4277,181.1601,181.3088,14334.0
2024-08-19 10:50:00,182.86,183.11,182.86,182.97,19042.0,181.2592,181.507,181.2592,181.3683,19042.0
2024-08-19 11:00:00,183.03,183.25,182.97,183.07,28392.0,181.4277,181.6458,181.3683,181.4674,28392.0
2024-08-19 11:10:00,183.04,183.2,182.96,183.16,21300.0,181.4377,181.5963,181.3584,181.5566,21300.0
2024-08-19 11:20:00,183.16,183.32,183.06,183.24,24354.0,181.5566,181.7152,181.4575,181.6359,24354.0
2024-08-19 11:30:00,183.22,183.44,183.16,183.29,18574.0,181.6161,181.8342,181.5566,181.6855,18574.0
2024-08-19 11:40:00,183.3,183.36,183.24,183.29,17187.0,181.6954,181.7549,181.6359,181.6855,17187.0
2024-08-19 11:50:00,183.33,183.43,182.93,182.99,20681.0,181.7251,181.8242,181.3286,181.3881,20681.0
2024-08-19 12:00:00,182.99,183.09,182.93,183.02,13151.0,181.3881,181.4872,181.3286,181.4178,13151.0
2024-08-19 12:10:00,183.02,183.08,182.98,183.02,19407.0,181.4178,181.4773,181.3782,181.4178,19407.0
2024-08-19 12:20:00,183.04,183.29,182.96,183.23,19440.0,181.4377,181.6855,181.3584,181.626,19440.0
2024-08-19 12:30:00,183.24,183.24,183.0,183.07,16178.0,181.6359,181.6359,181.398,181.4674,16178.0
2024-08-19 12:40:00,183.08,183.24,183.04,183.19,17279.0,181.4773,181.6359,181.4377,181.5863,17279.0
2024-08-19 12:50:00,183.2,183.22,183.0,183.14,14142.0,181.5963,181.6161,181.398,181.5368,14142.0
2024-08-19 13:00:00,183.09,183.25,182.98,183.14,13812.0,181.4872,181.6458,181.3782,181.5368,13812.0
2024-08-19 13:10:00,183.14,183.34,183.13,183.2,11927.0,181.5368,181.735,181.5269,181.5963,11927.0
2024-08-19 13:20:00,183.16,183.2,182.92,183.19,18761.0,181.5566,181.5963,181.3187,181.5863,18761.0
2024-08-19 13:30:00,183.15,183.15,182.95,182.96,20532.0,181.5467,181.5467,181.3484,181.3584,20532.0
2024-08-19 13:40:00,183.01,183.19,182.9,183.19,11800.0,181.4079,181.5863,181.2989,181.5863,11800.0
2024-08-19 13:50:00,183.21,183.56,183.18,183.54,12040.0,181.6062,181.9531,181.5764,181.9333,12040.0
2024-08-19 14:00:00,183.54,183.62,183.33,183.34,10357.0,181.9333,182.0126,181.7251,181.735,10357.0
2024-08-19 14:10:00,183.3,183.47,183.24,183.29,19590.0,181.6954,181.8639,181.6359,181.6855,19590.0
2024-08-19 14:20:00,183.25,183.31,183.1,183.15,14046.0,181.6458,181.7053,181.4971,181.5467,14046.0
2024-08-19 14:30:00,183.11,183.47,183.09,183.42,18797.0,181.507,181.8639,181.4872,181.8143,18797.0
2024-08-19 14:40:00,183.42,183.59,183.41,183.56,12130.0,181.8143,181.9828,181.8044,181.9531,12130.0
2024-08-19 14:50:00,183.52,183.59,183.38,183.48,21212.0,181.9135,181.9828,181.7747,181.8738,21212.0
2024-08-19 15:00:00,183.44,183.49,183.18,183.26,15296.0,181.8342,181.8837,181.5764,181.6557,15296.0
2024-08-19 15:10:00,183.2,183.41,183.2,183.38,17142.0,181.5963,181.8044,181.5963,181.7747,17142.0
2024-08-19 15:20:00,183.42,183.59,183.33,183.54,23061.0,181.8143,181.9828,181.7251,181.9333,23061.0
2024-08-19 15:30:00,183.56,183.63,183.4,183.56,23887.0,181.9531,182.0225,181.7945,181.9531,23887.0
2024-08-19 15:40:00,183.56,183.69,183.46,183.61,41342.0,181.9531,182.082,181.854,182.0027,41342.0
2024-08-19 15:50:00,183.59,184.52,183.59,184.49,172256.0,181.9828,182.9047,181.9828,182.875,172256.0
2024-08-20 09:30:00,184.48,184.55,183.6,184.34,45630.0,182.865,182.9344,181.9928,182.7263,45630.0
2024-08-20 09:40:00,184.46,184.76,184.13,184.47,31757.0,182.8452,183.1426,182.5181,182.8551,31757.0
2024-08-20 09:50:00,184.47,184.51,183.96,184.14,19659.0,182.8551,182.8948,182.3496,182.528,19659.0
2024-08-20 10:00:00,184.21,184.33,184.0,184.08,14305.0,182.5974,182.7164,182.3893,182.4686,14305.0
2024-08-20 10:10:00,184.08,184.09,183.86,183.88,10469.0,182.4686,182.4785,182.2505,182.2703,10469.0
2024-08-20 10:20:00,183.94,184.08,183.65,183.77,21048.0,182.3298,182.4686,182.0423,182.1613,21048.0
2024-08-20 10:30:00,183.84,183.84,183.54,183.75,12448.0,182.2307,182.2307,181.9333,182.1414,12448.0
2024-08-20 10:40:00,183.61,183.76,183.47,183.48,10717.0,182.0027,182.1514,181.8639,181.8738,10717.0
2024-08-20 10:50:00,183.48,183.93,183.46,183.67,7122.0,181.8738,182.3199,181.854,182.0621,7122.0
2024-08-20 11:00:00,183.71,183.72,183.54,183.62,10483.0,182.1018,182.1117,181.9333,182.0126,10483.0
2024-08-20 11:10:00,183.62,183.65,183.41,183.62,9107.0,182.0126,182.0423,181.8044,182.0126,9107.0
2024-08-20 11:20:00,183.61,183.67,183.37,183.39,10321.0,182.0027,182.0621,181.7648,181.7846,10321.0
2024-08-20 11:30:00,183.42,183.56,183.2,183.38,11088.0,181.8143,181.9531,181.5963,181.7747,11088.0
2024-08-20 11:40:00,183.3,183.37,183.16,183.26,6761.0,181.6954,181.7648,181.5566,181.6557,6761.0
2024-08-20 11:50:00,183.19,183.39,183.03,183.39,11447.0,181.5863,181.7846,181.4277,181.7846,11447.0
2024-08-20 12:00:00,183.3,183.39,183.24,183.38,9363.0,181.6954,181.7846,181.6359,181.7747,9363.0
2024-08-20 12:10:00,183.38,183.42,183.21,183.21,7542.0,181.7747,181.8143,181.6062,181.6062,7542.0
2024-08-20 12:20:00,183.21,183.44,183.15,183.4,4787.0,181.6062,181.8342,181.5467,181.7945,4787.0
2024-08-20 12:30:00,183.45,183.51,183.28,183.51,6267.0,181.8441,181.9035,181.6756,181.9035,6267.0
2024-08-20 12:40:00,183.47,183.47,183.21,183.33,4441.0,181.8639,181.8639,181.6062,181.7251,4441.0
2024-08-20 12:50:00,183.4,183.4,183.14,183.24,6437.0,181.7945,181.7945,181.5368,181.6359,6437.0
2024-08-20 13:00:00,183.16,183.24,183.01,183.24,5806.0,181.5566,181.6359,181.4079,181.6359,5806.0
2024-08-20 13:10:00,183.26,183.31,183.03,183.03,3484.0,181.6557,181.7053,181.4277,181.4277,3484.0
2024-08-20 13:20:00,183.08,183.08,182.94,183.06,5400.0,181.4773,181.4773,181.3385,181.4575,5400.0
2024-08-20 13:30:00,183.05,183.12,182.9,182.98,5343.0,181.4476,181.517,181.2989,181.3782,5343.0
2024-08-20 13:40:00,182.96,183.16,182.96,183.11,10137.0,181.3584,181.5566,181.3584,181.507,10137.0
2024-08-20 13:50:00,183.13,183.18,183.06,183.16,5206.0,181.5269,181.5764,181.4575,181.5566,5206.0
2024-08-20 14:00:00,183.15,183.35,183.12,183.25,7522.0,181.5467,181.7449,181.517,181.6458,7522.0
2024-08-20 14:10:00,183.3,183.54,183.26,183.5,5592.0,181.6954,181.9333,181.6557,181.8936,5592.0
2024-08-20 14:20:00,183.51,183.71,183.48,183.64,7525.0,181.9035,182.1018,181.8738,182.0324,7525.0
2024-08-20 14:30:00,183.64,183.65,183.28,183.36,5543.0,182.0324,182.0423,181.6756,181.7549,5543.0
2024-08-20 14:40:00,183.28,183.5,183.28,183.42,17273.0,181.6756,181.8936,181.6756,181.8143,17273.0
2024-08-20 14:50:00,183.42,183.52,183.2,183.2,7896.0,181.8143,181.9135,181.5963,181.5963,7896.0
2024-08-20 15:00:00,183.27,183.42,183.18,183.34,7266.0,181.6656,181.8143,181.5764,181.735,7266.0
2024-08-20 15:10:00,183.34,183.39,183.13,183.16,7761.0,181.735,181.7846,181.5269,181.5566,7761.0
2024-08-20 15:20:00,183.19,183.28,183.05,183.12,12168.0,181.5863,181.6756,181.4476,181.517,12168.0
2024-08-20 15:30:00,183.16,183.29,183.09,183.16,20472.0,181.5566,181.6855,181.4872,181.5566,20472.0
2024-08-20 15:40:00,183.16,183.54,183.04,183.53,26153.0,181.5566,181.9333,181.4377,181.9234,26153.0
2024-08-20 15:50:00,183.54,183.79,183.43,183.6,102802.0,181.9333,182.1811,181.8242,181.9928,102802.0
2024-08-21 09:30:00,184.27,184.53,183.67,184.0,40826.0,182.6569,182.9146,182.0621,182.3893,40826.0
2024-08-21 09:40:00,183.92,183.92,183.43,183.53,8772.0,182.31,182.31,181.8242,181.9234,8772.0
2024-08-21 09:50:00,183.73,183.74,183.22,183.33,6996.0,182.1216,182.1315,181.6161,181.7251,6996.0
2024-08-21 10:00:00,183.34,183.54,183.16,183.35,11432.0,181.735,181.9333,181.5566,181.7449,11432.0
2024-08-21 10:10:00,183.33,183.39,182.75,182.9,22729.0,181.7251,181.7846,181.1502,181.2989,22729.0
2024-08-21 10:20:00,182.9,183.26,182.9,183.25,12307.0,181.2989,181.6557,181.2989,181.6458,12307.0
2024-08-21 10:30:00,183.24,183.85,183.12,183.69,14662.0,181.6359,182.2406,181.517,182.082,14662.0
2024-08-21 10:40:00,183.7,183.7,183.14,183.15,22097.0,182.0919,182.0919,181.5368,181.5467,22097.0
2024-08-21 10:50:00,183.08,183.17,182.8,183.15,8566.0,181.4773,181.5665,181.1998,181.5467,8566.0
2024-08-21 11:00:00,183.09,183.22,182.95,183.04,8711.0,181.4872,181.6161,181.3484,181.4377,8711.0
2024-08-21 11:10:00,183.12,183.39,183.08,183.26,11133.0,181.517,181.7846,181.4773,181.6557,11133.0
2024-08-21 11:20:00,183.26,183.28,183.03,183.12,11957.0,181.6557,181.6756,181.4277,181.517,11957.0
2024-08-21 11:30:00,183.12,183.16,182.88,182.92,15844.0,181.517,181.5566,181.2791,181.3187,15844.0
2024-08-21 11:40:00,182.93,183.04,182.77,182.8,13087.0,181.3286,181.4377,181.17,181.1998,13087.0
2024-08-21 11:50:00,182.79,182.81,182.52,182.62,9048.0,181.1898,181.2097,180.9222,181.0213,9048.0
2024-08-21 12:00:00,182.62,182.62,182.22,182.23,30963.0,181.0213,181.0213,180.6248,180.6347,30963.0
2024-08-21 12:10:00,182.27,182.3,181.94,181.94,51077.0,180.6744,180.7041,180.3473,180.3473,51077.0
2024-08-21 12:20:00,181.99,182.3,181.82,182.21,42825.0,180.3968,180.7041,180.2283,180.6149,42825.0
2024-08-21 12:30:00,182.16,182.43,182.06,182.3,9306.0,180.5654,180.833,180.4662,180.7041,9306.0
2024-08-21 12:40:00,182.34,182.64,182.09,182.49,9415.0,180.7438,181.0412,180.496,180.8925,9415.0
2024-08-21 12:50:00,182.5,183.09,182.48,182.96,25266.0,180.9024,181.4872,180.8826,181.3584,25266.0
2024-08-21 13:00:00,183.03,183.08,182.78,183.0,5885.0,181.4277,181.4773,181.1799,181.398,5885.0
2024-08-21 13:10:00,183.0,183.16,182.92,183.11,9022.0,181.398,181.5566,181.3187,181.507,9022.0
2024-08-21 13:20:00,183.2,183.2,183.02,183.14,10230.0,181.5963,181.5963,181.4178,181.5368,10230.0
2024-08-21 13:30:00,183.06,183.25,182.99,183.2,6253.0,181.4575,181.6458,181.3881,181.5963,6253.0
2024-08-21 13:40:00,183.17,183.2,182.92,183.0,7453.0,181.5665,181.5963,181.3187,181.398,7453.0
2024-08-21 13:50:00,183.0,183.17,182.99,183.07,5934.0,181.398,181.5665,181.3881,181.4674,5934.0
2024-08-21 14:00:00,183.14,183.38,183.11,183.15,6771.0,181.5368,181.7747,181.507,181.5467,6771.0
2024-08-21 14:10:00,183.29,183.43,183.16,183.19,5323.0,181.6855,181.8242,181.5566,181.5863,5323.0
2024-08-21 14:20:00,183.31,183.48,183.19,183.48,4068.0,181.7053,181.8738,181.5863,181.8738,4068.0
2024-08-21 14:30:00,183.42,183.49,183.14,183.23,6397.0,181.8143,181.8837,181.5368,181.626,6397.0
2024-08-21 14:40:00,183.23,183.23,182.97,183.0,5776.0,181.626,181.626,181.3683,181.398,5776.0
2024-08-21 14:50:00,182.97,183.11,182.97,183.02,8137.0,181.3683,181.507,181.3683,181.4178,8137.0
2024-08-21 15:00:00,183.03,183.03,182.83,182.9,12406.0,181.4277,181.4277,181.2295,181.2989,12406.0
2024-08-21 15:10:00,182.87,183.0,182.83,182.89,9140.0,181.2691,181.398,181.2295,181.289,9140.0
2024-08-21 15:20:00,182.89,183.05,182.7,183.02,9771.0,181.289,181.4476,181.1006,181.4178,9771.0
2024-08-21 15:30:00,182.99,183.06,182.81,182.86,17584.0,181.3881,181.4575,181.2097,181.2592,17584.0
2024-08-21 15:40:00,182.9,183.02,182.68,182.98,22655.0,181.2989,181.4178,181.0808,181.3782,22655.0
2024-08-21 15:50:00,183.03,183.25,182.7,182.82,85201.0,181.4277,181.6458,181.1006,181.2196,85201.0
2024-08-22 09:30:00,183.41,184.35,182.95,184.1,41215.0,181.8044,182.7362,181.3484,182.4884,41215.0
2024-08-22 09:40:00,183.95,184.28,183.22,183.22,15521.0,182.3397,182.6668,181.6161,181.6161,15521.0
2024-08-22 09:50:00,183.25,183.25,182.52,182.59,11357.0,181.6458,181.6458,180.9222,180.9916,11357.0
2024-08-22 10:00:00,182.65,183.1,182.6,182.6,11195.0,181.0511,181.4971,181.0015,181.0015,11195.0
2024-08-22 10:10:00,182.65,183.1,182.64,183.06,10256.0,181.0511,181.4971,181.0412,181.4575,10256.0
2024-08-22 10:20:00,183.1,183.2,182.9,182.91,13034.0,181.4971,181.5963,181.2989,181.3088,13034.0
2024-08-22 10:30:00,182.88,183.06,182.8,182.97,10430.0,181.2791,181.4575,181.1998,181.3683,10430.0
2024-08-22 10:40:00,182.97,183.06,182.77,183.0,113733.0,181.3683,181.4575,181.17,181.398,113733.0
2024-08-22 10:50:00,183.04,183.49,183.0,183.39,17415.0,181.4377,181.8837,181.398,181.7846,17415.0
2024-08-22 11:00:00,183.39,183.62,183.19,183.19,24854.0,181.7846,182.0126,181.5863,181.5863,24854.0
2024-08-22 11:10:00,183.19,183.31,182.97,182.97,7705.0,181.5863,181.7053,181.3683,181.3683,7705.0
2024-08-22 11:20:00,182.96,182.96,182.67,182.88,6468.0,181.3584,181.3584,181.0709,181.2791,6468.0
2024-08-22 11:30:00,182.9,182.96,182.57,182.64,10401.0,181.2989,181.3584,180.9718,181.0412,10401.0
2024-08-22 11:40:00,182.65,182.78,182.39,182.39,7940.0,181.0511,181.1799,180.7933,180.7933,7940.0
2024-08-22 11:50:00,182.46,182.65,182.41,182.55,6362.0,180.8627,181.0511,180.8132,180.9519,6362.0
2024-08-22 12:00:00,182.54,182.77,182.51,182.77,6056.0,180.942,181.17,180.9123,181.17,6056.0
2024-08-22 12:10:00,182.85,182.85,182.44,182.7,13306.0,181.2493,181.2493,180.8429,181.1006,13306.0
2024-08-22 12:20:00,182.77,183.03,182.76,182.88,6711.0,181.17,181.4277,181.1601,181.2791,6711.0
2024-08-22 12:30:00,182.96,183.0,182.81,182.94,7311.0,181.3584,181.398,181.2097,181.3385,7311.0
2024-08-22 12:40:00,182.84,182.88,182.41,182.41,8253.0,181.2394,181.2791,180.8132,180.8132,8253.0
2024-08-22 12:50:00,182.35,182.35,181.88,181.94,5463.0,180.7537,180.7537,180.2878,180.3473,5463.0
2024-08-22 13:00:00,181.88,182.11,181.84,182.05,7843.0,180.2878,180.5158,180.2482,180.4563,7843.0
2024-08-22 13:10:00,182.04,182.25,181.82,182.05,13424.0,180.4464,180.6546,180.2283,180.4563,13424.0
2024-08-22 13:20:00,182.04,182.11,181.99,182.06,6023.0,180.4464,180.5158,180.3968,180.4662,6023.0
2024-08-22 13:30:00,182.02,182.09,181.69,182.05,10552.0,180.4266,180.496,180.0995,180.4563,10552.0
2024-08-22 13:40:00,181.97,182.05,181.73,181.8,11626.0,180.377,180.4563,180.1391,180.2085,11626.0
2024-08-22 13:50:00,181.85,181.87,181.52,181.66,10635.0,180.2581,180.2779,179.931,180.0697,10635.0
2024-08-22 14:00:00,181.64,181.7,181.51,181.7,17360.0,180.0499,180.1094,179.921,180.1094,17360.0
2024-08-22 14:10:00,181.75,182.13,181.62,182.13,10113.0,180.1589,180.5356,180.0301,180.5356,10113.0
2024-08-22 14:20:00,182.09,182.36,182.02,182.36,12924.0,180.496,180.7636,180.4266,180.7636,12924.0
2024-08-22 14:30:00,182.34,182.53,182.15,182.26,27191.0,180.7438,180.9321,180.5554,180.6645,27191.0
2024-08-22 14:40:00,182.25,182.46,182.13,182.28,11429.0,180.6546,180.8627,180.5356,180.6843,11429.0
2024-08-22 14:50:00,182.3,182.31,182.0,182.0,10228.0,180.7041,180.714,180.4068,180.4068,10228.0
2024-08-22 15:00:00,182.05,182.28,181.81,181.89,9795.0,180.4563,180.6843,180.2184,180.2977,9795.0
2024-08-22 15:10:00,181.97,181.98,181.73,181.78,14639.0,180.377,180.3869,180.1391,180.1887,14639.0
2024-08-22 15:20:00,181.81,181.81,181.55,181.7,11934.0,180.2184,180.2184,179.9607,180.1094,11934.0
2024-08-22 15:30:00,181.7,182.07,181.7,181.9,16879.0,180.1094,180.4761,180.1094,180.3076,16879.0
2024-08-22 15:40:00,181.85,182.23,181.8,182.23,16631.0,180.2581,180.6347,180.2085,180.6347,16631.0
2024-08-22 15:50:00,182.26,182.38,181.8,182.34,75408.0,180.6645,180.7834,180.2085,180.7438,75408.0
2024-08-23 09:30:00,182.86,182.94,181.9,181.95,37950.0,181.2592,181.3385,180.3076,180.3572,37950.0
2024-08-23 09:40:00,181.92,182.04,181.26,181.89,22010.0,180.3275,180.4464,179.6732,180.2977,22010.0
2024-08-23 09:50:00,181.71,181.87,181.19,181.55,8129.0,180.1193,180.2779,179.6039,179.9607,8129.0
2024-08-23 10:00:00,181.62,182.4,181.46,182.29,17321.0,180.0301,180.8033,179.8715,180.6942,17321.0
2024-08-23 10:10:00,182.25,182.54,181.53,181.53,10430.0,180.6546,180.942,179.9409,179.9409,10430.0
2024-08-23 10:20:00,181.51,181.89,181.47,181.64,11102.0,179.921,180.2977,179.8814,180.0499,11102.0
2024-08-23 10:30:00,181.59,181.7,180.89,180.95,15091.0,180.0003,180.1094,179.3065,179.366,15091.0
2024-08-23 10:40:00,180.93,181.11,180.18,180.26,14587.0,179.3461,179.5246,178.6027,178.682,14587.0
2024-08-23 10:50:00,180.29,180.94,180.22,180.83,18917.0,178.7117,179.356,178.6423,179.247,18917.0
2024-08-23 11:00:00,180.72,181.07,180.7,181.05,7192.0,179.138,179.4849,179.1181,179.4651,7192.0
2024-08-23 11:10:00,181.16,181.6,181.09,181.59,6471.0,179.5741,180.0103,179.5047,180.0003,6471.0
2024-08-23 11:20:00,181.63,181.63,181.24,181.33,6000.0,180.04,180.04,179.6534,179.7426,6000.0
2024-08-23 11:30:00,181.26,181.42,181.18,181.34,5317.0,179.6732,179.8318,179.5939,179.7525,5317.0
2024-08-23 11:40:00,181.34,181.61,181.23,181.42,14205.0,179.7525,180.0202,179.6435,179.8318,14205.0
2024-08-23 11:50:00,181.35,181.35,180.92,180.93,4745.0,179.7624,179.7624,179.3362,179.3461,4745.0
2024-08-23 12:00:00,180.92,180.92,180.44,180.67,8809.0,179.3362,179.3362,178.8604,179.0884,8809.0
2024-08-23 12:10:00,180.75,180.79,180.54,180.78,6829.0,179.1677,179.2074,178.9595,179.1974,6829.0
2024-08-23 12:20:00,180.85,180.86,180.44,180.53,7379.0,179.2668,179.2767,178.8604,178.9496,7379.0
2024-08-23 12:30:00,180.63,180.81,180.63,180.65,7549.0,179.0488,179.2272,179.0488,179.0686,7549.0
2024-08-23 12:40:00,180.71,180.73,180.29,180.4,6087.0,179.1281,179.1479,178.7117,178.8208,6087.0
2024-08-23 12:50:00,180.45,180.88,180.45,180.73,7924.0,178.8703,179.2966,178.8703,179.1479,7924.0
2024-08-23 13:00:00,180.79,180.79,180.65,180.67,4353.0,179.2074,179.2074,179.0686,179.0884,4353.0
2024-08-23 13:10:00,180.7,180.87,180.61,180.81,9013.0,179.1181,179.2867,179.0289,179.2272,9013.0
2024-08-23 13:20:00,180.85,181.08,180.85,181.08,4381.0,179.2668,179.4948,179.2668,179.4948,4381.0
2024-08-23 13:30:00,181.03,181.03,180.84,180.97,6301.0,179.4453,179.4453,179.2569,179.3858,6301.0
2024-08-23 13:40:00,180.98,181.03,180.9,180.96,10518.0,179.3957,179.4453,179.3164,179.3759,10518.0
2024-08-23 13:50:00,180.96,181.02,180.81,180.81,9097.0,179.3759,179.4353,179.2272,179.2272,9097.0
2024-08-23 14:00:00,180.84,181.01,180.82,180.97,9894.0,179.2569,179.4254,179.2371,179.3858,9894.0
2024-08-23 14:10:00,180.94,181.02,180.8,180.82,6517.0,179.356,179.4353,179.2173,179.2371,6517.0
2024-08-23 14:20:00,180.78,180.79,180.54,180.65,10396.0,179.1974,179.2074,178.9595,179.0686,10396.0
2024-08-23 14:30:00,180.68,180.71,180.57,180.62,9506.0,179.0983,179.1281,178.9893,179.0388,9506.0
2024-08-23 14:40:00,180.65,180.71,180.54,180.67,6942.0,179.0686,179.1281,178.9595,179.0884,6942.0
2024-08-23 14:50:00,180.63,180.8,180.63,180.73,7618.0,179.0488,179.2173,179.0488,179.1479,7618.0
2024-08-23 15:00:00,180.73,180.84,180.57,180.84,15112.0,179.1479,179.2569,178.9893,179.2569,15112.0
2024-08-23 15:10:00,180.86,181.17,180.86,181.1,17452.0,179.2767,179.584,179.2767,179.5146,17452.0
2024-08-23 15:20:00,181.03,181.19,181.0,181.19,4832.0,179.4453,179.6039,179.4155,179.6039,4832.0
2024-08-23 15:30:00,181.19,181.21,180.95,180.98,14068.0,179.6039,179.6237,179.366,179.3957,14068.0
2024-08-23 15:40:00,181.0,181.03,180.72,180.99,18425.0,179.4155,179.4453,179.138,179.4056,18425.0
2024-08-23 15:50:00,181.01,181.07,180.58,180.97,93532.0,179.4254,179.4849,178.9992,179.3858,93532.0
2024-08-26 09:30:00,181.04,181.49,180.52,181.0,23020.0,179.4552,179.9012,178.9397,179.4155,23020.0
2024-08-26 09:40:00,181.15,181.65,180.8,181.65,10533.0,179.5642,180.0598,179.2173,180.0598,10533.0
2024-08-26 09:50:00,181.66,181.69,181.35,181.58,10062.0,180.0697,180.0995,179.7624,179.9904,10062.0
2024-08-26 10:00:00,181.77,182.4,181.77,182.35,9968.0,180.1788,180.8033,180.1788,180.7537,9968.0
2024-08-26 10:10:00,182.34,182.41,182.01,182.03,7192.0,180.7438,180.8132,180.4167,180.4365,7192.0
2024-08-26 10:20:00,182.08,182.12,181.85,182.0,9275.0,180.4861,180.5257,180.2581,180.4068,9275.0
2024-08-26 10:30:00,181.92,182.12,181.56,182.03,16202.0,180.3275,180.5257,179.9706,180.4365,16202.0
2024-08-26 10:40:00,182.03,182.35,181.87,182.05,16928.0,180.4365,180.7537,180.2779,180.4563,16928.0
2024-08-26 10:50:00,182.03,182.06,181.84,181.98,16675.0,180.4365,180.4662,180.2482,180.3869,16675.0
2024-08-26 11:00:00,181.99,182.1,181.9,181.91,7954.0,180.3968,180.5059,180.3076,180.3175,7954.0
2024-08-26 11:10:00,181.95,182.25,181.95,182.15,10725.0,180.3572,180.6546,180.3572,180.5554,10725.0
2024-08-26 11:20:00,182.15,182.19,181.87,181.88,8574.0,180.5554,180.5951,180.2779,180.2878,8574.0
2024-08-26 11:30:00,181.84,182.36,181.64,182.33,43656.0,180.2482,180.7636,180.0499,180.7339,43656.0
2024-08-26 11:40:00,182.27,182.43,181.97,182.04,9772.0,180.6744,180.833,180.377,180.4464,9772.0
2024-08-26 11:50:00,182.06,182.12,181.78,181.86,10207.0,180.4662,180.5257,180.1887,180.268,10207.0
2024-08-26 12:00:00,181.86,181.9,181.69,181.78,6190.0,180.268,180.3076,180.0995,180.1887,6190.0
2024-08-26 12:10:00,181.83,182.1,181.77,181.95,28546.0,180.2382,180.5059,180.1788,180.3572,28546.0
2024-08-26 12:20:00,182.09,182.31,182.04,182.25,10746.0,180.496,180.714,180.4464,180.6546,10746.0
2024-08-26 12:30:00,182.25,182.26,182.07,182.17,22116.0,180.6546,180.6645,180.4761,180.5753,22116.0
2024-08-26 12:40:00,182.14,182.14,181.96,182.02,7517.0,180.5455,180.5455,180.3671,180.4266,7517.0
2024-08-26 12:50:00,182.08,182.29,182.08,182.27,6498.0,180.4861,180.6942,180.4861,180.6744,6498.0
2024-08-26 13:00:00,182.28,182.37,182.24,182.29,8270.0,180.6843,180.7735,180.6447,180.6942,8270.0
2024-08-26 13:10:00,182.28,182.42,182.24,182.41,4764.0,180.6843,180.8231,180.6447,180.8132,4764.0
2024-08-26 13:20:00,182.41,182.59,182.41,182.59,3231.0,180.8132,180.9916,180.8132,180.9916,3231.0
2024-08-26 13:30:00,182.51,182.55,182.25,182.25,6876.0,180.9123,180.9519,180.6546,180.6546,6876.0
2024-08-26 13:40:00,182.26,182.35,181.58,181.58,11106.0,180.6645,180.7537,179.9904,179.9904,11106.0
2024-08-26 13:50:00,181.63,181.69,181.48,181.69,6085.0,180.04,180.0995,179.8913,180.0995,6085.0
2024-08-26 14:00:00,181.63,181.81,181.55,181.55,7111.0,180.04,180.2184,179.9607,179.9607,7111.0
2024-08-26 14:10:00,181.62,181.63,181.53,181.6,5344.0,180.0301,180.04,179.9409,180.0103,5344.0
2024-08-26 14:20:00,181.57,181.7,181.49,181.49,9124.0,179.9805,180.1094,179.9012,179.9012,9124.0
2024-08-26 14:30:00,181.53,181.68,181.49,181.61,5173.0,179.9409,180.0896,179.9012,180.0202,5173.0
2024-08-26 14:40:00,181.51,181.54,181.36,181.37,7791.0,179.921,179.9508,179.7724,179.7823,7791.0
2024-08-26 14:50:00,181.37,181.58,181.31,181.58,10051.0,179.7823,179.9904,179.7228,179.9904,10051.0
2024-08-26 15:00:00,181.59,181.63,181.47,181.58,9486.0,180.0003,180.04,179.8814,179.9904,9486.0
2024-08-26 15:10:00,181.58,181.87,181.57,181.73,10193.0,179.9904,180.2779,179.9805,180.1391,10193.0
2024-08-26 15:20:00,181.77,181.79,181.53,181.59,18910.0,180.1788,180.1986,179.9409,180.0003,18910.0
2024-08-26 15:30:00,181.59,181.82,181.58,181.78,8384.0,180.0003,180.2283,179.9904,180.1887,8384.0
2024-08-26 15:40:00,181.78,181.79,181.58,181.58,20555.0,180.1887,180.1986,179.9904,179.9904,20555.0
2024-08-26 15:50:00,181.62,181.68,181.06,181.56,76169.0,180.0301,180.0896,179.475,179.9706,76169.0
2024-08-27 09:30:00,181.98,183.05,181.42,181.85,56987.0,180.3869,181.4476,179.8318,180.2581,56987.0
2024-08-27 09:40:00,181.64,182.35,181.55,182.06,20041.0,180.0499,180.7537,179.9607,180.4662,20041.0
2024-08-27 09:50:00,182.04,182.3,181.85,181.89,20938.0,180.4464,180.7041,180.2581,180.2977,20938.0
2024-08-27 10:00:00,181.98,182.28,181.88,181.94,27229.0,180.3869,180.6843,180.2878,180.3473,27229.0
2024-08-27 10:10:00,181.9,182.25,181.66,182.23,20851.0,180.3076,180.6546,180.0697,180.6347,20851.0
2024-08-27 10:20:00,182.24,182.54,182.23,182.42,41354.0,180.6447,180.942,180.6347,180.8231,41354.0
2024-08-27 10:30:00,182.42,182.87,182.31,182.87,21524.0,180.8231,181.2691,180.714,181.2691,21524.0
2024-08-27 10:40:00,182.88,182.89,182.71,182.81,11987.0,181.2791,181.289,181.1105,181.2097,11987.0
2024-08-27 10:50:00,182.78,182.93,182.74,182.85,8640.0,181.1799,181.3286,181.1403,181.2493,8640.0
2024-08-27 11:00:00,182.93,182.98,182.7,182.89,28546.0,181.3286,181.3782,181.1006,181.289,28546.0
2024-08-27 11:10:00,182.84,182.95,182.37,182.5,10029.0,181.2394,181.3484,180.7735,180.9024,10029.0
2024-08-27 11:20:00,182.5,182.5,182.15,182.16,4714.0,180.9024,180.9024,180.5554,180.5654,4714.0
2024-08-27 11:30:00,182.16,182.25,181.77,181.81,9661.0,180.5654,180.6546,180.1788,180.2184,9661.0
2024-08-27 11:40:00,181.79,181.89,181.74,181.85,10833.0,180.1986,180.2977,180.149,180.2581,10833.0
2024-08-27 11:50:00,181.9,182.02,181.87,182.0,10569.0,180.3076,180.4266,180.2779,180.4068,10569.0
2024-08-27 12:00:00,182.01,182.01,181.63,181.72,14437.0,180.4167,180.4167,180.04,180.1292,14437.0
2024-08-27 12:10:00,181.75,182.07,181.73,181.91,7810.0,180.1589,180.4761,180.1391,180.3175,7810.0
2024-08-27 12:20:00,181.91,181.98,181.69,181.88,9096.0,180.3175,180.3869,180.0995,180.2878,9096.0
2024-08-27 12:30:00,181.88,181.95,181.68,181.77,10970.0,180.2878,180.3572,180.0896,180.1788,10970.0
2024-08-27 12:40:00,181.83,181.99,181.6,181.68,16898.0,180.2382,180.3968,180.0103,180.0896,16898.0
2024-08-27 12:50:00,181.64,181.76,181.59,181.72,5362.0,180.0499,180.1689,180.0003,180.1292,5362.0
2024-08-27 13:00:00,181.76,181.79,181.64,181.71,11517.0,180.1689,180.1986,180.0499,180.1193,11517.0
2024-08-27 13:10:00,181.72,181.76,181.66,181.74,4512.0,180.1292,180.1689,180.0697,180.149,4512.0
2024-08-27 13:20:00,181.74,181.92,181.64,181.92,17694.0,180.149,180.3275,180.0499,180.3275,17694.0
2024-08-27 13:30:00,181.92,182.09,181.78,182.09,6725.0,180.3275,180.496,180.1887,180.496,6725.0
2024-08-27 13:40:00,182.06,182.33,181.97,182.33,28028.0,180.4662,180.7339,180.377,180.7339,28028.0
2024-08-27 13:50:00,182.26,182.47,182.26,182.47,3835.0,180.6645,180.8726,180.6645,180.8726,3835.0
2024-08-27 14:00:00,182.48,182.87,182.38,182.87,9265.0,180.8826,181.2691,180.7834,181.2691,9265.0
2024-08-27 14:10:00,182.87,182.87,182.64,182.75,6695.0,181.2691,181.2691,181.0412,181.1502,6695.0
2024-08-27 14:20:00,182.81,182.95,182.8,182.94,11705.0,181.2097,181.3484,181.1998,181.3385,11705.0
2024-08-27 14:30:00,182.92,183.09,182.91,182.98,6610.0,181.3187,181.4872,181.3088,181.3782,6610.0
2024-08-27 14:40:00,182.92,183.0,182.72,182.72,3961.0,181.3187,181.398,181.1205,181.1205,3961.0
2024-08-27 14:50:00,182.74,182.78,182.58,182.59,7809.0,181.1403,181.1799,180.9817,180.9916,7809.0
2024-08-27 15:00:00,182.59,182.61,181.93,182.23,15544.0,180.9916,181.0114,180.3374,180.6347,15544.0
2024-08-27 15:10:00,182.3,182.4,182.12,182.23,11408.0,180.7041,180.8033,180.5257,180.6347,11408.0
2024-08-27 15:20:00,182.23,182.51,182.23,182.5,8436.0,180.6347,180.9123,180.6347,180.9024,8436.0
2024-08-27 15:30:00,182.5,182.63,182.47,182.5,7778.0,180.9024,181.0312,180.8726,180.9024,7778.0
2024-08-27 15:40:00,182.48,182.56,182.44,182.5,13271.0,180.8826,180.9619,180.8429,180.9024,13271.0
2024-08-27 15:50:00,182.51,182.58,181.96,182.1,87099.0,180.9123,180.9817,180.3671,180.5059,87099.0
2024-08-28 09:30:00,182.1,183.67,182.09,183.64,36282.0,180.5059,182.0621,180.496,182.0324,36282.0
2024-08-28 09:40:00,183.58,184.21,183.52,183.99,14109.0,181.9729,182.5974,181.9135,182.3793,14109.0
2024-08-28 09:50:00,183.97,184.36,183.89,184.22,11849.0,182.3595,182.7461,182.2802,182.6073,11849.0
2024-08-28 10:00:00,184.23,184.23,183.84,184.2,19588.0,182.6172,182.6172,182.2307,182.5875,19588.0
2024-08-28 10:10:00,184.2,184.3,183.87,184.3,34473.0,182.5875,182.6866,182.2604,182.6866,34473.0
2024-08-28 10:20:00,184.32,184.61,184.27,184.43,14556.0,182.7065,182.9939,182.6569,182.8155,14556.0
2024-08-28 10:30:00,184.34,184.53,184.27,184.34,16551.0,182.7263,182.9146,182.6569,182.7263,16551.0
2024-08-28 10:40:00,184.34,184.35,183.92,184.08,15083.0,182.7263,182.7362,182.31,182.4686,15083.0
2024-08-28 10:50:00,184.08,184.21,184.02,184.08,16851.0,182.4686,182.5974,182.4091,182.4686,16851.0
2024-08-28 11:00:00,184.11,184.14,183.69,183.74,21836.0,182.4983,182.528,182.082,182.1315,21836.0
2024-08-28 11:10:00,183.84,183.84,183.44,183.45,15915.0,182.2307,182.2307,181.8342,181.8441,15915.0
2024-08-28 11:20:00,183.5,183.63,183.41,183.59,11561.0,181.8936,182.0225,181.8044,181.9828,11561.0
2024-08-28 11:30:00,183.6,183.6,183.28,183.36,8039.0,181.9928,181.9928,181.6756,181.7549,8039.0
2024-08-28 11:40:00,183.28,183.29,182.83,182.91,12426.0,181.6756,181.6855,181.2295,181.3088,12426.0
2024-08-28 11:50:00,182.8,183.15,182.8,183.15,14372.0,181.1998,181.5467,181.1998,181.5467,14372.0
2024-08-28 12:00:00,183.16,183.16,182.8,182.83,6553.0,181.5566,181.5566,181.1998,181.2295,6553.0
2024-08-28 12:10:00,182.78,182.89,182.64,182.72,11109.0,181.1799,181.289,181.0412,181.1205,11109.0
2024-08-28 12:20:00,182.72,182.72,182.59,182.62,5180.0,181.1205,181.1205,180.9916,181.0213,5180.0
2024-08-28 12:30:00,182.66,182.72,182.57,182.66,12371.0,181.061,181.1205,180.9718,181.061,12371.0
2024-08-28 12:40:00,182.66,182.81,182.57,182.75,6407.0,181.061,181.2097,180.9718,181.1502,6407.0
2024-08-28 12:50:00,182.75,182.82,182.6,182.75,9865.0,181.1502,181.2196,181.0015,181.1502,9865.0
2024-08-28 13:00:00,182.75,183.0,182.71,182.84,11926.0,181.1502,181.398,181.1105,181.2394,11926.0
2024-08-28 13:10:00,182.81,182.84,182.57,182.68,20565.0,181.2097,181.2394,180.9718,181.0808,20565.0
2024-08-28 13:20:00,182.68,182.71,182.5,182.63,10834.0,181.0808,181.1105,180.9024,181.0312,10834.0
2024-08-28 13:30:00,182.63,182.72,182.45,182.63,13788.0,181.0312,181.1205,180.8528,181.0312,13788.0
2024-08-28 13:40:00,182.58,182.66,182.46,182.5,15741.0,180.9817,181.061,180.8627,180.9024,15741.0
2024-08-28 13:50:00,182.5,182.51,182.18,182.27,9023.0,180.9024,180.9123,180.5852,180.6744,9023.0
2024-08-28 14:00:00,182.25,182.4,182.17,182.38,9611.0,180.6546,180.8033,180.5753,180.7834,9611.0
2024-08-28 14:10:00,182.39,182.42,182.23,182.28,9178.0,180.7933,180.8231,180.6347,180.6843,9178.0
2024-08-28 14:20:00,182.31,182.44,182.27,182.32,8616.0,180.714,180.8429,180.6744,180.724,8616.0
2024-08-28 14:30:00,182.33,182.34,182.12,182.28,13838.0,180.7339,180.7438,180.5257,180.6843,13838.0
2024-08-28 14:40:00,182.29,182.34,182.15,182.17,8311.0,180.6942,180.7438,180.5554,180.5753,8311.0
2024-08-28 14:50:00,182.18,182.85,182.18,182.85,9567.0,180.5852,181.2493,180.5852,181.2493,9567.0
2024-08-28 15:00:00,182.84,183.0,182.57,182.58,13136.0,181.2394,181.398,180.9718,180.9817,13136.0
2024-08-28 15:10:00,182.58,182.64,182.43,182.62,10772.0,180.9817,181.0412,180.833,181.0213,10772.0
2024-08-28 15:20:00,182.64,182.94,182.64,182.88,18766.0,181.0412,181.3385,181.0412,181.2791,18766.0
2024-08-28 15:30:00,182.92,183.07,182.75,182.8,18167.0,181.3187,181.4674,181.1502,181.1998,18167.0
2024-08-28 15:40:00,182.8,183.09,182.78,182.94,23541.0,181.1998,181.4872,181.1799,181.3385,23541.0
2024-08-28 15:50:00,182.98,183.29,182.84,182.97,93809.0,181.3782,181.6855,181.2394,181.3683,93809.0
2024-08-29 09:30:00,183.91,183.91,182.95,183.21,38754.0,182.3,182.3,181.3484,181.6062,38754.0
2024-08-29 09:40:00,183.02,183.38,182.94,183.08,22231.0,181.4178,181.7747,181.3385,181.4773,22231.0
2024-08-29 09:50:00,183.16,183.42,182.7,183.11,17101.0,181.5566,181.8143,181.1006,181.507,17101.0
2024-08-29 10:00:00,183.26,184.03,183.13,184.0,18277.0,181.6557,182.419,181.5269,182.3893,18277.0
2024-08-29 10:10:00,183.86,184.71,183.84,184.54,42735.0,182.2505,183.093,182.2307,182.9245,42735.0
2024-08-29 10:20:00,184.58,184.66,183.96,184.01,22091.0,182.9642,183.0435,182.3496,182.3992,22091.0
2024-08-29 10:30:00,184.04,184.14,183.75,184.0,12864.0,182.4289,182.528,182.1414,182.3893,12864.0
2024-08-29 10:40:00,183.96,183.96,183.64,183.81,11242.0,182.3496,182.3496,182.0324,182.2009,11242.0
2024-08-29 10:50:00,183.81,183.84,183.36,183.44,12916.0,182.2009,182.2307,181.7549,181.8342,12916.0
2024-08-29 11:00:00,183.41,183.58,183.34,183.37,8773.0,181.8044,181.9729,181.735,181.7648,8773.0
2024-08-29 11:10:00,183.37,183.42,183.16,183.24,15767.0,181.7648,181.8143,181.5566,181.6359,15767.0
2024-08-29 11:20:00,183.24,183.24,182.96,183.07,10607.0,181.6359,181.6359,181.3584,181.4674,10607.0
2024-08-29 11:30:00,183.08,183.2,183.05,183.1,9078.0,181.4773,181.5963,181.4476,181.4971,9078.0
2024-08-29 11:40:00,183.1,183.15,182.79,183.0,7020.0,181.4971,181.5467,181.1898,181.398,7020.0
2024-08-29 11:50:00,183.01,183.1,182.94,183.05,9012.0,181.4079,181.4971,181.3385,181.4476,9012.0
2024-08-29 12:00:00,183.05,183.39,183.04,183.34,8717.0,181.4476,181.7846,181.4377,181.735,8717.0
2024-08-29 12:10:00,183.28,183.57,183.24,183.53,10333.0,181.6756,181.963,181.6359,181.9234,10333.0
2024-08-29 12:20:00,183.62,183.75,183.47,183.49,5677.0,182.0126,182.1414,181.8639,181.8837,5677.0
2024-08-29 12:30:00,183.5,183.5,183.39,183.47,6565.0,181.8936,181.8936,181.7846,181.8639,6565.0
2024-08-29 12:40:00,183.5,183.62,183.49,183.58,4538.0,181.8936,182.0126,181.8837,181.9729,4538.0
2024-08-29 12:50:00,183.58,183.69,183.44,183.68,7096.0,181.9729,182.082,181.8342,182.0721,7096.0
2024-08-29 13:00:00,183.59,183.7,183.37,183.38,5770.0,181.9828,182.0919,181.7648,181.7747,5770.0
2024-08-29 13:10:00,183.38,183.45,183.19,183.22,4707.0,181.7747,181.8441,181.5863,181.6161,4707.0
2024-08-29 13:20:00,183.23,183.33,183.17,183.25,4777.0,181.626,181.7251,181.5665,181.6458,4777.0
2024-08-29 13:30:00,183.27,183.41,183.21,183.35,6419.0,181.6656,181.8044,181.6062,181.7449,6419.0
2024-08-29 13:40:00,183.32,183.42,183.22,183.27,9594.0,181.7152,181.8143,181.6161,181.6656,9594.0
2024-08-29 13:50:00,183.33,183.39,183.21,183.28,6329.0,181.7251,181.7846,181.6062,181.6756,6329.0
2024-08-29 14:00:00,183.28,183.52,183.11,183.36,15184.0,181.6756,181.9135,181.507,181.7549,15184.0
2024-08-29 14:10:00,183.36,183.36,183.12,183.16,5638.0,181.7549,181.7549,181.517,181.5566,5638.0
2024-08-29 14:20:00,183.16,183.17,182.81,182.81,12726.0,181.5566,181.5665,181.2097,181.2097,12726.0
2024-08-29 14:30:00,182.78,183.07,182.68,182.74,7871.0,181.1799,181.4674,181.0808,181.1403,7871.0
2024-08-29 14:40:00,182.82,182.97,182.66,182.97,8898.0,181.2196,181.3683,181.061,181.3683,8898.0
2024-08-29 14:50:00,182.97,183.1,182.76,182.92,9710.0,181.3683,181.4971,181.1601,181.3187,9710.0
2024-08-29 15:00:00,182.93,182.99,182.74,182.94,10222.0,181.3286,181.3881,181.1403,181.3385,10222.0
2024-08-29 15:10:00,182.96,183.1,182.84,183.03,17698.0,181.3584,181.4971,181.2394,181.4277,17698.0
2024-08-29 15:20:00,183.05,183.25,182.97,183.04,14517.0,181.4476,181.6458,181.3683,181.4377,14517.0
2024-08-29 15:30:00,183.11,183.12,182.77,182.89,21589.0,181.507,181.517,181.17,181.289,21589.0
2024-08-29 15:40:00,182.85,182.89,182.59,182.69,23882.0,181.2493,181.289,180.9916,181.0907,23882.0
2024-08-29 15:50:00,182.72,182.93,182.48,182.87,86367.0,181.1205,181.3286,180.8826,181.2691,86367.0
2024-08-30 09:30:00,183.09,184.04,183.0,184.04,25222.0,181.4872,182.4289,181.398,182.4289,25222.0
2024-08-30 09:40:00,183.95,184.23,183.24,183.25,9843.0,182.3397,182.6172,181.6359,181.6458,9843.0
2024-08-30 09:50:00,183.27,183.78,183.11,183.78,10749.0,181.6656,182.1712,181.507,182.1712,10749.0
2024-08-30 10:00:00,183.7,183.86,183.46,183.57,11141.0,182.0919,182.2505,181.854,181.963,11141.0
2024-08-30 10:10:00,183.62,183.63,183.19,183.31,13394.0,182.0126,182.0225,181.5863,181.7053,13394.0
2024-08-30 10:20:00,183.39,183.39,182.54,182.7,11533.0,181.7846,181.7846,180.942,181.1006,11533.0
2024-08-30 10:30:00,182.7,182.77,182.06,182.39,12897.0,181.1006,181.17,180.4662,180.7933,12897.0
2024-08-30 10:40:00,182.43,182.65,182.4,182.47,3802.0,180.833,181.0511,180.8033,180.8726,3802.0
2024-08-30 10:50:00,182.47,182.5,182.19,182.31,11059.0,180.8726,180.9024,180.5951,180.714,11059.0
2024-08-30 11:00:00,182.25,182.35,182.1,182.22,6077.0,180.6546,180.7537,180.5059,180.6248,6077.0
2024-08-30 11:10:00,182.14,182.29,181.8,181.8,8583.0,180.5455,180.6942,180.2085,180.2085,8583.0
2024-08-30 11:20:00,181.79,181.79,181.22,181.24,7934.0,180.1986,180.1986,179.6336,179.6534,7934.0
2024-08-30 11:30:00,181.22,181.33,180.98,181.16,11732.0,179.6336,179.7426,179.3957,179.5741,11732.0
2024-08-30 11:40:00,181.23,181.9,181.23,181.83,8047.0,179.6435,180.3076,179.6435,180.2382,8047.0
2024-08-30 11:50:00,181.83,181.93,181.72,181.87,7554.0,180.2382,180.3374,180.1292,180.2779,7554.0
2024-08-30 12:00:00,181.84,181.88,181.58,181.75,9128.0,180.2482,180.2878,179.9904,180.1589,9128.0
2024-08-30 12:10:00,181.71,181.78,181.58,181.61,6517.0,180.1193,180.1887,179.9904,180.0202,6517.0
2024-08-30 12:20:00,181.61,181.68,181.43,181.46,9487.0,180.0202,180.0896,179.8417,179.8715,9487.0
2024-08-30 12:30:00,181.48,181.49,181.11,181.23,10636.0,179.8913,179.9012,179.5246,179.6435,10636.0
2024-08-30 12:40:00,181.19,181.29,181.12,181.2,7049.0,179.6039,179.703,179.5345,179.6138,7049.0
2024-08-30 12:50:00,181.2,181.46,181.2,181.41,7980.0,179.6138,179.8715,179.6138,179.8219,7980.0
2024-08-30 13:00:00,181.41,181.68,181.41,181.6,12225.0,179.8219,180.0896,179.8219,180.0103,12225.0
2024-08-30 13:10:00,181.6,181.84,181.59,181.72,10822.0,180.0103,180.2482,180.0003,180.1292,10822.0
2024-08-30 13:20:00,181.73,181.83,181.62,181.68,11835.0,180.1391,180.2382,180.0301,180.0896,11835.0
2024-08-30 13:30:00,181.68,181.74,181.57,181.59,12053.0,180.0896,180.149,179.9805,180.0003,12053.0
2024-08-30 13:40:00,181.6,181.63,181.44,181.55,25765.0,180.0103,180.04,179.8517,179.9607,25765.0
2024-08-30 13:50:00,181.57,181.57,181.42,181.46,13150.0,179.9805,179.9805,179.8318,179.8715,13150.0
2024-08-30 14:00:00,181.4,181.86,181.33,181.86,13039.0,179.812,180.268,179.7426,180.268,13039.0
2024-08-30 14:10:00,181.8,181.96,181.77,181.92,11144.0,180.2085,180.3671,180.1788,180.3275,11144.0
2024-08-30 14:20:00,181.89,182.08,181.79,181.79,11847.0,180.2977,180.4861,180.1986,180.1986,11847.0
2024-08-30 14:30:00,181.76,181.92,181.76,181.91,9221.0,180.1689,180.3275,180.1689,180.3175,9221.0
2024-08-30 14:40:00,181.86,182.17,181.86,182.14,14102.0,180.268,180.5753,180.268,180.5455,14102.0
2024-08-30 14:50:00,182.17,182.21,182.03,182.06,11173.0,180.5753,180.6149,180.4365,180.4662,11173.0
2024-08-30 15:00:00,182.08,182.13,181.97,182.09,8952.0,180.4861,180.5356,180.377,180.496,8952.0
2024-08-30 15:10:00,182.09,182.23,182.01,182.12,13963.0,180.496,180.6347,180.4167,180.5257,13963.0
2024-08-30 15:20:00,182.15,182.53,182.15,182.45,15297.0,180.5554,180.9321,180.5554,180.8528,15297.0
2024-08-30 15:30:00,182.49,182.56,182.28,182.5,26730.0,180.8925,180.9619,180.6843,180.9024,26730.0
2024-08-30 15:40:00,182.56,182.76,182.32,182.76,37058.0,180.9619,181.1601,180.724,181.1601,37058.0
2024-08-30 15:50:00,182.87,183.56,182.71,183.42,235854.0,181.2691,181.9531,181.1105,181.8143,235854.0
2024-09-03 09:30:00,182.71,183.96,182.46,183.69,63344.0,181.1105,182.3496,180.8627,182.082,63344.0
2024-09-03 09:40:00,183.69,184.74,183.46,183.62,19422.0,182.082,183.1228,181.854,182.0126,19422.0
2024-09-03 09:50:00,183.44,184.13,183.28,183.76,12435.0,181.8342,182.5181,181.6756,182.1514,12435.0
2024-09-03 10:00:00,183.94,184.09,183.47,184.03,14755.0,182.3298,182.4785,181.8639,182.419,14755.0
2024-09-03 10:10:00,184.07,184.56,183.89,184.14,16474.0,182.4586,182.9443,182.2802,182.528,16474.0
2024-09-03 10:20:00,184.03,184.08,183.63,183.72,7201.0,182.419,182.4686,182.0225,182.1117,7201.0
2024-09-03 10:30:00,183.81,184.09,183.68,184.04,10376.0,182.2009,182.4785,182.0721,182.4289,10376.0
2024-09-03 10:40:00,184.05,184.42,183.94,184.25,33831.0,182.4388,182.8056,182.3298,182.6371,33831.0
2024-09-03 10:50:00,184.12,184.48,184.12,184.4,9089.0,182.5082,182.865,182.5082,182.7857,9089.0
2024-09-03 11:00:00,184.46,184.75,184.35,184.51,23183.0,182.8452,183.1327,182.7362,182.8948,23183.0
2024-09-03 11:10:00,184.42,184.55,184.16,184.16,5943.0,182.8056,182.9344,182.5479,182.5479,5943.0
2024-09-03 11:20:00,184.29,184.46,184.11,184.15,13704.0,182.6767,182.8452,182.4983,182.5379,13704.0
2024-09-03 11:30:00,184.21,184.22,183.92,183.92,4762.0,182.5974,182.6073,182.31,182.31,4762.0
2024-09-03 11:40:00,183.9,184.1,183.86,184.06,3427.0,182.2901,182.4884,182.2505,182.4487,3427.0
2024-09-03 11:50:00,184.07,184.1,183.75,183.8,8985.0,182.4586,182.4884,182.1414,182.191,8985.0
2024-09-03 12:00:00,183.79,184.04,183.79,183.79,9318.0,182.1811,182.4289,182.1811,182.1811,9318.0
2024-09-03 12:10:00,183.85,184.25,183.81,184.14,6346.0,182.2406,182.6371,182.2009,182.528,6346.0
2024-09-03 12:20:00,184.27,184.27,183.58,183.84,8381.0,182.6569,182.6569,181.9729,182.2307,8381.0
2024-09-03 12:30:00,183.8,183.92,183.67,183.74,4690.0,182.191,182.31,182.0621,182.1315,4690.0
2024-09-03 12:40:00,183.66,183.69,183.51,183.53,2958.0,182.0522,182.082,181.9035,181.9234,2958.0
2024-09-03 12:50:00,183.53,183.68,183.27,183.67,11439.0,181.9234,182.0721,181.6656,182.0621,11439.0
2024-09-03 13:00:00,183.53,183.72,183.49,183.66,5364.0,181.9234,182.1117,181.8837,182.0522,5364.0
2024-09-03 13:10:00,183.67,183.69,183.33,183.48,9515.0,182.0621,182.082,181.7251,181.8738,9515.0
2024-09-03 13:20:00,183.5,183.76,183.46,183.52,8177.0,181.8936,182.1514,181.854,181.9135,8177.0
2024-09-03 13:30:00,183.53,183.57,183.23,183.5,6533.0,181.9234,181.963,181.626,181.8936,6533.0
2024-09-03 13:40:00,183.56,183.58,183.35,183.58,4004.0,181.9531,181.9729,181.7449,181.9729,4004.0
2024-09-03 13:50:00,183.6,183.61,183.36,183.43,11366.0,181.9928,182.0027,181.7549,181.8242,11366.0
2024-09-03 14:00:00,183.45,183.58,183.3,183.46,10688.0,181.8441,181.9729,181.6954,181.854,10688.0
2024-09-03 14:10:00,183.42,183.65,183.42,183.57,11235.0,181.8143,182.0423,181.8143,181.963,11235.0
2024-09-03 14:20:00,183.59,183.98,183.59,183.94,10458.0,181.9828,182.3694,181.9828,182.3298,10458.0
2024-09-03 14:30:00,183.94,184.22,183.93,184.16,19874.0,182.3298,182.6073,182.3199,182.5479,19874.0
2024-09-03 14:40:00,184.17,184.28,183.92,183.93,6890.0,182.5578,182.6668,182.31,182.3199,6890.0
2024-09-03 14:50:00,183.92,183.95,183.54,183.6,7214.0,182.31,182.3397,181.9333,181.9928,7214.0
2024-09-03 15:00:00,183.54,183.61,183.42,183.49,8342.0,181.9333,182.0027,181.8143,181.8837,8342.0
2024-09-03 15:10:00,183.49,183.6,183.28,183.37,10971.0,181.8837,181.9928,181.6756,181.7648,10971.0
2024-09-03 15:20:00,183.37,183.52,183.31,183.36,7676.0,181.7648,181.9135,181.7053,181.7549,7676.0
2024-09-03 15:30:00,183.4,183.6,182.95,183.05,14660.0,181.7945,181.9928,181.3484,181.4476,14660.0
2024-09-03 15:40:00,183.02,183.29,182.9,183.29,23441.0,181.4178,181.6855,181.2989,181.6855,23441.0
2024-09-03 15:50:00,183.3,183.63,182.97,183.57,86421.0,181.6954,182.0225,181.3683,181.963,86421.0
2024-09-04 09:30:00,183.19,183.56,182.09,182.15,55735.0,181.5863,181.9531,180.496,180.5554,55735.0
2024-09-04 09:40:00,182.31,182.6,182.05,182.32,7673.0,180.714,181.0015,180.4563,180.724,7673.0
2024-09-04 09:50:00,182.3,182.81,182.3,182.64,11233.0,180.7041,181.2097,180.7041,181.0412,11233.0
2024-09-04 10:00:00,182.49,182.84,182.27,182.54,12248.0,180.8925,181.2394,180.6744,180.942,12248.0
2024-09-04 10:10:00,182.44,182.62,181.96,182.49,11255.0,180.8429,181.0213,180.3671,180.8925,11255.0
2024-09-04 10:20:00,182.62,182.8,182.2,182.4,27057.0,181.0213,181.1998,180.605,180.8033,27057.0
2024-09-04 10:30:00,182.43,182.57,181.89,181.98,10791.0,180.833,180.9718,180.2977,180.3869,10791.0
2024-09-04 10:40:00,181.9,182.04,181.68,181.89,20456.0,180.3076,180.4464,180.0896,180.2977,20456.0
2024-09-04 10:50:00,181.89,182.03,181.76,181.99,18416.0,180.2977,180.4365,180.1689,180.3968,18416.0
2024-09-04 11:00:00,182.1,182.59,181.89,181.89,12227.0,180.5059,180.9916,180.2977,180.2977,12227.0
2024-09-04 11:10:00,181.95,182.24,181.56,182.24,11519.0,180.3572,180.6447,179.9706,180.6447,11519.0
2024-09-04 11:20:00,182.19,182.93,182.03,182.93,13805.0,180.5951,181.3286,180.4365,181.3286,13805.0
2024-09-04 11:30:00,182.87,183.16,182.45,183.15,10981.0,181.2691,181.5566,180.8528,181.5467,10981.0
2024-09-04 11:40:00,183.19,183.49,183.14,183.4,17162.0,181.5863,181.8837,181.5368,181.7945,17162.0
2024-09-04 11:50:00,183.4,183.4,183.01,183.11,13105.0,181.7945,181.7945,181.4079,181.507,13105.0
2024-09-04 12:00:00,183.02,183.21,182.69,182.75,15821.0,181.4178,181.6062,181.0907,181.1502,15821.0
2024-09-04 12:10:00,182.69,182.75,182.36,182.55,12971.0,181.0907,181.1502,180.7636,180.9519,12971.0
2024-09-04 12:20:00,182.54,182.93,182.46,182.75,10726.0,180.942,181.3286,180.8627,181.1502,10726.0
2024-09-04 12:30:00,182.85,183.1,182.81,182.98,7006.0,181.2493,181.4971,181.2097,181.3782,7006.0
2024-09-04 12:40:00,182.99,183.28,182.7,183.28,13151.0,181.3881,181.6756,181.1006,181.6756,13151.0
2024-09-04 12:50:00,183.27,183.46,183.14,183.28,7061.0,181.6656,181.854,181.5368,181.6756,7061.0
2024-09-04 13:00:00,183.23,183.29,183.01,183.09,5165.0,181.626,181.6855,181.4079,181.4872,5165.0
2024-09-04 13:10:00,183.25,183.93,183.15,183.61,38811.0,181.6458,182.3199,181.5467,182.0027,38811.0
2024-09-04 13:20:00,183.7,183.71,183.35,183.47,6470.0,182.0919,182.1018,181.7449,181.8639,6470.0
2024-09-04 13:30:00,183.5,183.61,183.36,183.47,12461.0,181.8936,182.0027,181.7549,181.8639,12461.0
2024-09-04 13:40:00,183.47,183.77,183.43,183.77,18938.0,181.8639,182.1613,181.8242,182.1613,18938.0
2024-09-04 13:50:00,183.74,184.07,183.54,184.05,13470.0,182.1315,182.4586,181.9333,182.4388,13470.0
2024-09-04 14:00:00,183.99,184.6,183.76,184.52,28101.0,182.3793,182.984,182.1514,182.9047,28101.0
2024-09-04 14:10:00,184.52,184.92,184.47,184.62,30321.0,182.9047,183.3012,182.8551,183.0038,30321.0
2024-09-04 14:20:00,184.64,185.0,184.55,184.84,13636.0,183.0236,183.3805,182.9344,183.2219,13636.0
2024-09-04 14:30:00,184.83,184.87,184.51,184.87,14034.0,183.212,183.2516,182.8948,183.2516,14034.0
2024-09-04 14:40:00,184.79,185.27,184.67,185.27,17343.0,183.1723,183.6481,183.0534,183.6481,17343.0
2024-09-04 14:50:00,185.27,185.81,185.04,185.76,28301.0,183.6481,184.1834,183.4201,184.1338,28301.0
2024-09-04 15:00:00,185.74,185.87,185.46,185.81,22736.0,184.114,184.2429,183.8365,184.1834,22736.0
2024-09-04 15:10:00,185.81,186.71,185.73,186.61,43302.0,184.1834,185.0755,184.1041,184.9764,43302.0
2024-09-04 15:20:00,186.56,186.89,186.33,186.79,41706.0,184.9268,185.254,184.6989,185.1548,41706.0
2024-09-04 15:30:00,186.84,186.84,186.27,186.67,48518.0,185.2044,185.2044,184.6394,185.0359,48518.0
2024-09-04 15:40:00,186.65,187.02,186.53,186.92,38024.0,185.0161,185.3828,184.8971,185.2837,38024.0
2024-09-04 15:50:00,186.95,187.51,186.51,187.3,209528.0,185.3134,185.8685,184.8773,185.6604,209528.0
2024-09-05 09:30:00,187.66,187.87,186.37,186.47,34644.0,186.0172,186.2254,184.7385,184.8376,34644.0
2024-09-05 09:40:00,186.47,187.16,186.46,186.83,23682.0,184.8376,185.5216,184.8277,185.1945,23682.0
2024-09-05 09:50:00,186.78,187.47,186.54,187.4,30544.0,185.1449,185.8289,184.907,185.7595,30544.0
2024-09-05 10:00:00,187.2,187.54,187.16,187.29,12429.0,185.5612,185.8983,185.5216,185.6505,12429.0
2024-09-05 10:10:00,187.3,187.49,187.0,187.49,12371.0,185.6604,185.8487,185.363,185.8487,12371.0
2024-09-05 10:20:00,187.42,187.65,187.32,187.48,22511.0,185.7793,186.0073,185.6802,185.8388,22511.0
2024-09-05 10:30:00,187.56,187.78,187.39,187.44,14049.0,185.9181,186.1362,185.7496,185.7991,14049.0
2024-09-05 10:40:00,187.45,187.65,186.76,186.76,28142.0,185.8091,186.0073,185.1251,185.1251,28142.0
2024-09-05 10:50:00,186.86,186.86,186.29,186.29,11532.0,185.2242,185.2242,184.6592,184.6592,11532.0
2024-09-05 11:00:00,186.34,186.46,186.23,186.4,8614.0,184.7088,184.8277,184.5997,184.7682,8614.0
2024-09-05 11:10:00,186.45,186.45,185.97,186.0,13828.0,184.8178,184.8178,184.342,184.3717,13828.0
2024-09-05 11:20:00,186.08,186.14,185.84,185.84,14323.0,184.451,184.5105,184.2131,184.2131,14323.0
2024-09-05 11:30:00,185.86,186.17,185.84,186.11,9287.0,184.233,184.5403,184.2131,184.4808,9287.0
2024-09-05 11:40:00,186.12,186.52,186.08,186.52,10281.0,184.4907,184.8872,184.451,184.8872,10281.0
2024-09-05 11:50:00,186.5,186.69,186.4,186.64,7557.0,184.8674,185.0557,184.7682,185.0061,7557.0
2024-09-05 12:00:00,186.64,186.8,186.6,186.8,13695.0,185.0061,185.1647,184.9665,185.1647,13695.0
2024-09-05 12:10:00,186.8,186.87,186.62,186.87,26590.0,185.1647,185.2341,184.9863,185.2341,26590.0
2024-09-05 12:20:00,186.88,187.23,186.87,187.16,14535.0,185.244,185.591,185.2341,185.5216,14535.0
2024-09-05 12:30:00,187.16,187.18,187.03,187.13,7338.0,185.5216,185.5414,185.3927,185.4919,7338.0
2024-09-05 12:40:00,187.18,187.21,186.88,186.93,9967.0,185.5414,185.5712,185.244,185.2936,9967.0
2024-09-05 12:50:00,186.84,187.45,186.79,187.34,12461.0,185.2044,185.8091,185.1548,185.7,12461.0
2024-09-05 13:00:00,187.34,187.53,187.29,187.39,13089.0,185.7,185.8883,185.6505,185.7496,13089.0
2024-09-05 13:10:00,187.31,187.41,187.25,187.3,11545.0,185.6703,185.7694,185.6108,185.6604,11545.0
2024-09-05 13:20:00,187.33,187.33,187.07,187.07,15136.0,185.6901,185.6901,185.4324,185.4324,15136.0
2024-09-05 13:30:00,187.11,187.26,186.96,187.21,7741.0,185.472,185.6207,185.3233,185.5712,7741.0
2024-09-05 13:40:00,187.19,187.45,187.07,187.33,7027.0,185.5513,185.8091,185.4324,185.6901,7027.0
2024-09-05 13:50:00,187.38,187.72,187.32,187.67,9557.0,185.7397,186.0767,185.6802,186.0271,9557.0
2024-09-05 14:00:00,187.71,187.84,187.63,187.64,7072.0,186.0668,186.1956,185.9875,185.9974,7072.0
2024-09-05 14:10:00,187.6,187.91,187.58,187.88,22025.0,185.9577,186.265,185.9379,186.2353,22025.0
2024-09-05 14:20:00,187.84,187.9,187.73,187.76,13143.0,186.1956,186.2551,186.0866,186.1163,13143.0
2024-09-05 14:30:00,187.8,188.05,187.8,187.99,19592.0,186.156,186.4038,186.156,186.3443,19592.0
2024-09-05 14:40:00,187.97,188.02,187.73,187.73,11937.0,186.3245,186.3741,186.0866,186.0866,11937.0
2024-09-05 14:50:00,187.68,187.81,187.22,187.23,8350.0,186.037,186.1659,185.5811,185.591,8350.0
2024-09-05 15:00:00,187.19,187.19,187.0,187.02,6892.0,185.5513,185.5513,185.363,185.3828,6892.0
2024-09-05 15:10:00,187.0,187.03,186.38,186.45,8165.0,185.363,185.3927,184.7484,184.8178,8165.0
2024-09-05 15:20:00,186.4,187.01,186.4,186.97,18350.0,184.7682,185.3729,184.7682,185.3333,18350.0
2024-09-05 15:30:00,186.98,187.08,186.5,186.5,18897.0,185.3432,185.4423,184.8674,184.8674,18897.0
2024-09-05 15:40:00,186.4,186.47,186.15,186.43,21083.0,184.7682,184.8376,184.5204,184.798,21083.0
2024-09-05 15:50:00,186.43,186.6,186.2,186.59,88975.0,184.798,184.9665,184.57,184.9566,88975.0
2024-09-06 09:30:00,187.46,189.0,187.06,187.73,43088.0,185.819,187.3455,185.4225,186.0866,43088.0
2024-09-06 09:40:00,187.76,188.51,187.72,188.39,25227.0,186.1163,186.8598,186.0767,186.7408,25227.0
2024-09-06 09:50:00,188.28,188.66,187.45,187.97,46821.0,186.6318,187.0085,185.8091,186.3245,46821.0
2024-09-06 10:00:00,187.96,188.35,187.38,187.57,36604.0,186.3146,186.7012,185.7397,185.928,36604.0
2024-09-06 10:10:00,187.62,187.9,187.1,187.3,24523.0,185.9776,186.2551,185.4621,185.6604,24523.0
2024-09-06 10:20:00,187.29,187.74,187.29,187.42,31393.0,185.6505,186.0965,185.6505,185.7793,31393.0
2024-09-06 10:30:00,187.42,187.66,187.27,187.62,38414.0,185.7793,186.0172,185.6306,185.9776,38414.0
2024-09-06 10:40:00,187.61,188.19,187.54,188.13,29561.0,185.9676,186.5426,185.8983,186.4831,29561.0
2024-09-06 10:50:00,188.14,188.35,187.88,188.03,33647.0,186.493,186.7012,186.2353,186.384,33647.0
2024-09-06 11:00:00,188.03,189.12,188.03,188.24,35755.0,186.384,187.4644,186.384,186.5921,35755.0
2024-09-06 11:10:00,188.24,188.68,188.24,188.53,29085.0,186.5921,187.0283,186.5921,186.8796,29085.0
2024-09-06 11:20:00,188.55,188.94,188.52,188.92,31637.0,186.8994,187.286,186.8697,187.2662,31637.0
2024-09-06 11:30:00,188.88,189.19,188.6,188.96,25084.0,187.2265,187.5338,186.949,187.3058,25084.0
2024-09-06 11:40:00,188.96,188.96,188.63,188.88,19739.0,187.3058,187.3058,186.9787,187.2265,19739.0
2024-09-06 11:50:00,188.83,188.84,188.63,188.63,21720.0,187.177,187.1869,186.9787,186.9787,21720.0
2024-09-06 12:00:00,188.62,189.02,188.53,188.85,32691.0,186.9688,187.3653,186.8796,187.1968,32691.0
2024-09-06 12:10:00,188.85,188.96,188.71,188.79,17870.0,187.1968,187.3058,187.058,187.1373,17870.0
2024-09-06 12:20:00,188.78,188.91,188.6,188.67,19977.0,187.1274,187.2563,186.949,187.0184,19977.0
2024-09-06 12:30:00,188.67,189.13,188.66,188.67,22104.0,187.0184,187.4743,187.0085,187.0184,22104.0
2024-09-06 12:40:00,188.56,188.66,188.36,188.52,22294.0,186.9093,187.0085,186.7111,186.8697,22294.0
2024-09-06 12:50:00,188.47,189.05,188.47,188.93,29951.0,186.8201,187.395,186.8201,187.2761,29951.0
2024-09-06 13:00:00,188.95,189.41,188.85,189.39,19978.0,187.2959,187.7519,187.1968,187.7321,19978.0
2024-09-06 13:10:00,189.39,189.51,189.26,189.26,18240.0,187.7321,187.851,187.6032,187.6032,18240.0
2024-09-06 13:20:00,189.28,189.65,189.27,189.35,15706.0,187.623,187.9898,187.6131,187.6924,15706.0
2024-09-06 13:30:00,189.25,189.47,189.09,189.09,18907.0,187.5933,187.8114,187.4347,187.4347,18907.0
2024-09-06 13:40:00,189.05,189.21,188.65,189.21,20788.0,187.395,187.5536,186.9985,187.5536,20788.0
2024-09-06 13:50:00,189.17,189.61,189.15,189.4,32267.0,187.514,187.9501,187.4942,187.742,32267.0
2024-09-06 14:00:00,189.4,189.56,189.31,189.4,20463.0,187.742,187.9006,187.6528,187.742,20463.0
2024-09-06 14:10:00,189.42,189.5,189.3,189.33,20643.0,187.7618,187.8411,187.6429,187.6726,20643.0
2024-09-06 14:20:00,189.42,189.57,189.25,189.49,15863.0,187.7618,187.9105,187.5933,187.8312,15863.0
2024-09-06 14:30:00,189.5,189.61,189.36,189.51,14759.0,187.8411,187.9501,187.7023,187.851,14759.0
2024-09-06 14:40:00,189.49,189.7,189.46,189.7,21552.0,187.8312,188.0394,187.8015,188.0394,21552.0
2024-09-06 14:50:00,189.71,189.81,189.55,189.68,18079.0,188.0493,188.1484,187.8907,188.0195,18079.0
2024-09-06 15:00:00,189.68,190.08,189.67,190.0,30498.0,188.0195,188.416,188.0096,188.3367,30498.0
2024-09-06 15:10:00,190.0,190.03,189.77,189.98,17826.0,188.3367,188.3665,188.1087,188.3169,17826.0
2024-09-06 15:20:00,189.98,190.44,189.97,190.37,33442.0,188.3169,188.7729,188.307,188.7035,33442.0
2024-09-06 15:30:00,190.33,190.44,189.71,189.82,53915.0,188.6638,188.7729,188.0493,188.1583,53915.0
2024-09-06 15:40:00,189.85,189.94,189.76,189.87,46396.0,188.188,188.2773,188.0988,188.2079,46396.0
2024-09-06 15:50:00,189.92,189.94,188.99,189.28,314570.0,188.2574,188.2773,187.3356,187.623,314570.0
2024-09-09 09:30:00,190.55,191.27,190.09,190.78,141682.0,188.8819,189.5956,188.4259,189.1099,141682.0
2024-09-09 09:40:00,190.86,191.41,190.52,191.2,68280.0,189.1892,189.7344,188.8522,189.5262,68280.0
2024-09-09 09:50:00,191.17,191.63,191.09,191.52,52885.0,189.4965,189.9525,189.4172,189.8434,52885.0
2024-09-09 10:00:00,191.55,191.72,191.34,191.46,42575.0,189.8732,190.0417,189.665,189.7839,42575.0
2024-09-09 10:10:00,191.46,191.71,191.28,191.6,18910.0,189.7839,190.0318,189.6055,189.9227,18910.0
2024-09-09 10:20:00,191.6,192.52,191.6,192.22,30679.0,189.9227,190.8347,189.9227,190.5373,30679.0
2024-09-09 10:30:00,192.21,192.45,191.86,192.33,50012.0,190.5274,190.7653,190.1804,190.6463,50012.0
2024-09-09 10:40:00,192.31,192.49,192.14,192.47,26745.0,190.6265,190.8049,190.458,190.7851,26745.0
2024-09-09 10:50:00,192.46,193.0,192.38,192.85,36108.0,190.7752,191.3105,190.6959,191.1618,36108.0
2024-09-09 11:00:00,192.91,192.91,192.27,192.47,13399.0,191.2213,191.2213,190.5869,190.7851,13399.0
2024-09-09 11:10:00,192.37,192.46,192.23,192.33,13902.0,190.686,190.7752,190.5472,190.6463,13902.0
2024-09-09 11:20:00,192.39,192.58,192.36,192.57,10865.0,190.7058,190.8941,190.6761,190.8842,10865.0
2024-09-09 11:30:00,192.53,192.77,192.37,192.54,20997.0,190.8446,191.0825,190.686,190.8545,20997.0
2024-09-09 11:40:00,192.59,193.0,192.59,192.95,10689.0,190.9041,191.3105,190.9041,191.2609,10689.0
2024-09-09 11:50:00,192.95,193.13,192.87,193.04,11187.0,191.2609,191.4393,191.1816,191.3501,11187.0
2024-09-09 12:00:00,192.99,193.04,192.87,192.91,7898.0,191.3006,191.3501,191.1816,191.2213,7898.0
2024-09-09 12:10:00,192.83,193.1,192.83,193.08,20123.0,191.142,191.4096,191.142,191.3898,20123.0
2024-09-09 12:20:00,193.08,193.21,192.97,193.14,23111.0,191.3898,191.5186,191.2807,191.4492,23111.0
2024-09-09 12:30:00,193.17,193.49,193.16,193.41,31068.0,191.479,191.7962,191.4691,191.7169,31068.0
2024-09-09 12:40:00,193.44,193.51,193.16,193.17,8328.0,191.7466,191.816,191.4691,191.479,8328.0
2024-09-09 12:50:00,193.19,193.58,193.1,193.58,9760.0,191.4988,191.8854,191.4096,191.8854,9760.0
2024-09-09 13:00:00,193.56,193.61,193.37,193.5,14062.0,191.8656,191.9151,191.6772,191.8061,14062.0
2024-09-09 13:10:00,193.44,193.44,193.05,193.09,9346.0,191.7466,191.7466,191.36,191.3997,9346.0
2024-09-09 13:20:00,193.03,193.2,192.97,193.09,10846.0,191.3402,191.5087,191.2807,191.3997,10846.0
2024-09-09 13:30:00,193.09,193.12,192.96,193.09,11665.0,191.3997,191.4294,191.2708,191.3997,11665.0
2024-09-09 13:40:00,193.09,193.16,192.95,193.03,18418.0,191.3997,191.4691,191.2609,191.3402,18418.0
2024-09-09 13:50:00,193.03,193.03,192.6,192.71,17743.0,191.3402,191.3402,190.914,191.023,17743.0
2024-09-09 14:00:00,192.71,192.75,192.34,192.35,33902.0,191.023,191.0627,190.6562,190.6662,33902.0
2024-09-09 14:10:00,192.41,192.56,192.31,192.56,16101.0,190.7256,190.8743,190.6265,190.8743,16101.0
2024-09-09 14:20:00,192.57,192.69,192.47,192.53,15750.0,190.8842,191.0032,190.7851,190.8446,15750.0
2024-09-09 14:30:00,192.48,192.6,191.87,191.87,26875.0,190.795,190.914,190.1904,190.1904,26875.0
2024-09-09 14:40:00,191.98,192.33,191.9,192.32,31495.0,190.2994,190.6463,190.2201,190.6364,31495.0
2024-09-09 14:50:00,192.3,192.34,192.08,192.11,89716.0,190.6166,190.6562,190.3985,190.4283,89716.0
2024-09-09 15:00:00,192.13,192.23,191.87,192.15,32466.0,190.4481,190.5472,190.1904,190.4679,32466.0
2024-09-09 15:10:00,192.12,192.29,192.08,192.22,48170.0,190.4382,190.6067,190.3985,190.5373,48170.0
2024-09-09 15:20:00,192.19,192.4,192.09,192.37,52198.0,190.5076,190.7157,190.4084,190.686,52198.0
2024-09-09 15:30:00,192.35,192.39,192.17,192.34,41955.0,190.6662,190.7058,190.4877,190.6562,41955.0
2024-09-09 15:40:00,192.31,192.5,192.21,192.23,43442.0,190.6265,190.8148,190.5274,190.5472,43442.0
2024-09-09 15:50:00,192.22,192.28,191.37,191.78,411305.0,190.5373,190.5968,189.6947,190.1011,411305.0
2024-09-10 09:30:00,191.73,192.34,189.16,189.67,130204.0,190.0516,190.6562,187.5041,188.0096,130204.0
2024-09-10 09:40:00,189.88,190.26,188.79,189.02,31364.0,188.2178,188.5945,187.1373,187.3653,31364.0
2024-09-10 09:50:00,189.02,189.33,188.37,188.69,37436.0,187.3653,187.6726,186.721,187.0382,37436.0
2024-09-10 10:00:00,188.64,188.79,188.06,188.41,76477.0,186.9886,187.1373,186.4137,186.7606,76477.0
2024-09-10 10:10:00,188.41,188.44,187.93,188.17,74875.0,186.7606,186.7904,186.2848,186.5227,74875.0
2024-09-10 10:20:00,188.17,188.71,187.82,188.64,38034.0,186.5227,187.058,186.1758,186.9886,38034.0
2024-09-10 10:30:00,188.63,189.48,188.62,189.47,29271.0,186.9787,187.8213,186.9688,187.8114,29271.0
2024-09-10 10:40:00,189.47,189.87,189.29,189.43,72094.0,187.8114,188.2079,187.6329,187.7717,72094.0
2024-09-10 10:50:00,189.49,189.72,189.38,189.68,21717.0,187.8312,188.0592,187.7222,188.0195,21717.0
2024-09-10 11:00:00,189.64,189.97,189.21,189.92,25340.0,187.9799,188.307,187.5536,188.2574,25340.0
2024-09-10 11:10:00,189.96,190.18,189.95,190.06,18862.0,188.2971,188.5152,188.2872,188.3962,18862.0
2024-09-10 11:20:00,190.12,190.22,189.79,189.79,58869.0,188.4557,188.5548,188.1286,188.1286,58869.0
2024-09-10 11:30:00,189.93,190.07,189.36,189.79,39409.0,188.2673,188.4061,187.7023,188.1286,39409.0
2024-09-10 11:40:00,189.84,190.66,189.84,190.53,31106.0,188.1781,188.9909,188.1781,188.8621,31106.0
2024-09-10 11:50:00,190.53,190.68,189.84,189.92,21732.0,188.8621,189.0108,188.1781,188.2574,21732.0
2024-09-10 12:00:00,189.88,189.91,189.26,189.47,20402.0,188.2178,188.2475,187.6032,187.8114,20402.0
2024-09-10 12:10:00,189.52,189.8,189.49,189.8,20852.0,187.8609,188.1385,187.8312,188.1385,20852.0
2024-09-10 12:20:00,189.81,190.3,189.8,190.18,28257.0,188.1484,188.6341,188.1385,188.5152,28257.0
2024-09-10 12:30:00,190.13,190.16,189.9,190.07,19584.0,188.4656,188.4953,188.2376,188.4061,19584.0
2024-09-10 12:40:00,190.08,190.09,189.62,189.78,13574.0,188.416,188.4259,187.9601,188.1187,13574.0
2024-09-10 12:50:00,189.81,190.33,189.81,190.17,30316.0,188.1484,188.6638,188.1484,188.5052,30316.0
2024-09-10 13:00:00,190.09,190.69,190.09,190.69,13025.0,188.4259,189.0207,188.4259,189.0207,13025.0
2024-09-10 13:10:00,190.79,191.77,190.76,191.42,32623.0,189.1198,190.0912,189.0901,189.7443,32623.0
2024-09-10 13:20:00,191.48,191.66,191.36,191.63,14055.0,189.8038,189.9822,189.6848,189.9525,14055.0
2024-09-10 13:30:00,191.61,191.72,191.58,191.67,11521.0,189.9326,190.0417,189.9029,189.9921,11521.0
2024-09-10 13:40:00,191.68,192.48,191.67,192.44,54838.0,190.002,190.795,189.9921,190.7554,54838.0
2024-09-10 13:50:00,192.44,192.52,192.11,192.11,29720.0,190.7554,190.8347,190.4283,190.4283,29720.0
2024-09-10 14:00:00,192.11,192.43,192.1,192.33,35724.0,190.4283,190.7455,190.4183,190.6463,35724.0
2024-09-10 14:10:00,192.37,192.77,192.22,192.59,74069.0,190.686,191.0825,190.5373,190.9041,74069.0
2024-09-10 14:20:00,192.59,192.65,191.95,192.16,82031.0,190.9041,190.9635,190.2697,190.4778,82031.0
2024-09-10 14:30:00,192.17,192.24,191.96,192.23,29612.0,190.4877,190.5571,190.2796,190.5472,29612.0
2024-09-10 14:40:00,192.25,192.27,191.79,191.97,129929.0,190.567,190.5869,190.1111,190.2895,129929.0
2024-09-10 14:50:00,192.03,192.05,191.14,191.25,23117.0,190.349,190.3688,189.4667,189.5758,23117.0
2024-09-10 15:00:00,191.16,191.31,190.97,191.14,32194.0,189.4866,189.6353,189.2982,189.4667,32194.0
2024-09-10 15:10:00,191.12,191.36,190.99,191.2,26348.0,189.4469,189.6848,189.3181,189.5262,26348.0
2024-09-10 15:20:00,191.22,191.39,191.05,191.14,34935.0,189.546,189.7146,189.3775,189.4667,34935.0
2024-09-10 15:30:00,191.17,191.17,190.04,190.07,45141.0,189.4965,189.4965,188.3764,188.4061,45141.0
2024-09-10 15:40:00,190.13,190.81,189.91,190.67,54874.0,188.4656,189.1396,188.2475,189.0009,54874.0
2024-09-10 15:50:00,190.7,191.56,190.63,191.32,107586.0,189.0306,189.8831,188.9612,189.6452,107586.0
2024-09-11 09:30:00,190.71,191.15,188.74,188.74,19095.0,189.0405,189.4767,187.0878,187.0878,19095.0
2024-09-11 09:40:00,189.12,189.23,188.55,189.01,9188.0,187.4644,187.5735,186.8994,187.3554,9188.0
2024-09-11 09:50:00,188.81,188.91,188.36,188.58,13527.0,187.1571,187.2563,186.7111,186.9292,13527.0
2024-09-11 10:00:00,188.52,188.66,187.5,187.74,11876.0,186.8697,187.0085,185.8586,186.0965,11876.0
2024-09-11 10:10:00,187.69,187.79,186.8,186.91,10186.0,186.0469,186.1461,185.1647,185.2738,10186.0
2024-09-11 10:20:00,186.81,187.41,186.74,186.89,17851.0,185.1747,185.7694,185.1053,185.254,17851.0
2024-09-11 10:30:00,186.89,186.9,186.44,186.87,16883.0,185.254,185.2639,184.8079,185.2341,16883.0
2024-09-11 10:40:00,186.81,187.68,186.7,187.68,12914.0,185.1747,186.037,185.0656,186.037,12914.0
2024-09-11 10:50:00,187.78,187.93,187.47,187.51,14558.0,186.1362,186.2848,185.8289,185.8685,14558.0
2024-09-11 11:00:00,187.47,187.63,187.09,187.26,15409.0,185.8289,185.9875,185.4522,185.6207,15409.0
2024-09-11 11:10:00,187.22,187.46,186.96,187.09,16665.0,185.5811,185.819,185.3233,185.4522,16665.0
2024-09-11 11:20:00,187.18,187.63,187.01,187.59,15693.0,185.5414,185.9875,185.3729,185.9478,15693.0
2024-09-11 11:30:00,187.65,187.82,187.45,187.77,13160.0,186.0073,186.1758,185.8091,186.1262,13160.0
2024-09-11 11:40:00,187.82,187.99,187.72,187.88,6446.0,186.1758,186.3443,186.0767,186.2353,6446.0
2024-09-11 11:50:00,188.05,188.1,187.12,187.42,8269.0,186.4038,186.4534,185.4819,185.7793,8269.0
2024-09-11 12:00:00,187.58,188.13,187.41,187.88,8842.0,185.9379,186.4831,185.7694,186.2353,8842.0
2024-09-11 12:10:00,187.87,187.87,187.65,187.75,4488.0,186.2254,186.2254,186.0073,186.1064,4488.0
2024-09-11 12:20:00,187.78,188.11,187.78,188.11,4507.0,186.1362,186.4633,186.1362,186.4633,4507.0
2024-09-11 12:30:00,188.19,188.43,188.07,188.43,6640.0,186.5426,186.7805,186.4236,186.7805,6640.0
2024-09-11 12:40:00,188.45,188.53,188.25,188.38,5112.0,186.8003,186.8796,186.602,186.7309,5112.0
2024-09-11 12:50:00,188.49,188.67,188.36,188.38,5700.0,186.8399,187.0184,186.7111,186.7309,5700.0
2024-09-11 13:00:00,188.42,188.68,188.42,188.66,6562.0,186.7706,187.0283,186.7706,187.0085,6562.0
2024-09-11 13:10:00,188.66,188.66,188.28,188.36,4719.0,187.0085,187.0085,186.6318,186.7111,4719.0
2024-09-11 13:20:00,188.36,188.36,187.94,187.97,11436.0,186.7111,186.7111,186.2948,186.3245,11436.0
2024-09-11 13:30:00,187.96,188.25,187.91,188.19,7471.0,186.3146,186.602,186.265,186.5426,7471.0
2024-09-11 13:40:00,188.31,188.74,188.27,188.74,11839.0,186.6615,187.0878,186.6219,187.0878,11839.0
2024-09-11 13:50:00,188.76,188.86,188.52,188.58,9362.0,187.1076,187.2067,186.8697,186.9292,9362.0
2024-09-11 14:00:00,188.58,188.84,188.55,188.84,13269.0,186.9292,187.1869,186.8994,187.1869,13269.0
2024-09-11 14:10:00,188.86,188.99,188.56,188.58,10842.0,187.2067,187.3356,186.9093,186.9292,10842.0
2024-09-11 14:20:00,188.65,189.0,188.61,188.72,13216.0,186.9985,187.3455,186.9589,187.0679,13216.0
2024-09-11 14:30:00,188.73,189.06,188.73,188.97,7603.0,187.0778,187.405,187.0778,187.3157,7603.0
2024-09-11 14:40:00,189.14,189.39,189.1,189.31,5799.0,187.4843,187.7321,187.4446,187.6528,5799.0
2024-09-11 14:50:00,189.3,189.3,188.97,189.11,10396.0,187.6429,187.6429,187.3157,187.4545,10396.0
2024-09-11 15:00:00,189.09,189.22,189.05,189.05,17784.0,187.4347,187.5636,187.395,187.395,17784.0
2024-09-11 15:10:00,189.05,189.05,188.76,188.8,14077.0,187.395,187.395,187.1076,187.1472,14077.0
2024-09-11 15:20:00,188.8,188.86,188.66,188.8,25300.0,187.1472,187.2067,187.0085,187.1472,25300.0
2024-09-11 15:30:00,188.81,188.88,188.62,188.67,12182.0,187.1571,187.2265,186.9688,187.0184,12182.0
2024-09-11 15:40:00,188.63,189.01,188.42,188.98,20733.0,186.9787,187.3554,186.7706,187.3257,20733.0
2024-09-11 15:50:00,188.95,190.1,188.87,189.87,116112.0,187.2959,188.4359,187.2166,188.2079,116112.0
2024-09-12 09:30:00,189.98,190.85,189.51,189.54,31704.0,188.3169,189.1793,187.851,187.8808,31704.0
2024-09-12 09:40:00,189.41,189.69,188.44,188.45,6360.0,187.7519,188.0294,186.7904,186.8003,6360.0
2024-09-12 09:50:00,188.39,188.63,187.57,187.57,11245.0,186.7408,186.9787,185.928,185.928,11245.0
2024-09-12 10:00:00,187.53,187.67,187.14,187.67,8773.0,185.8883,186.0271,185.5018,186.0271,8773.0
2024-09-12 10:10:00,187.56,188.35,187.56,188.34,11730.0,185.9181,186.7012,185.9181,186.6913,11730.0
2024-09-12 10:20:00,188.35,188.78,188.14,188.24,30072.0,186.7012,187.1274,186.493,186.5921,30072.0
2024-09-12 10:30:00,188.16,188.18,187.9,188.15,4591.0,186.5128,186.5327,186.2551,186.5029,4591.0
2024-09-12 10:40:00,188.16,188.31,188.06,188.21,10832.0,186.5128,186.6615,186.4137,186.5624,10832.0
2024-09-12 10:50:00,188.13,188.14,187.65,187.7,7945.0,186.4831,186.493,186.0073,186.0569,7945.0
2024-09-12 11:00:00,187.63,188.11,187.59,188.1,4220.0,185.9875,186.4633,185.9478,186.4534,4220.0
2024-09-12 11:10:00,188.06,188.5,188.05,188.41,16070.0,186.4137,186.8499,186.4038,186.7606,16070.0
2024-09-12 11:20:00,188.41,188.76,188.24,188.43,32674.0,186.7606,187.1076,186.5921,186.7805,32674.0
2024-09-12 11:30:00,188.33,188.9,188.33,188.9,7898.0,186.6813,187.2464,186.6813,187.2464,7898.0
2024-09-12 11:40:00,188.92,189.09,188.9,189.04,13276.0,187.2662,187.4347,187.2464,187.3851,13276.0
2024-09-12 11:50:00,188.97,189.01,188.72,188.8,7130.0,187.3157,187.3554,187.0679,187.1472,7130.0
2024-09-12 12:00:00,188.76,188.99,188.74,188.83,8660.0,187.1076,187.3356,187.0878,187.177,8660.0
2024-09-12 12:10:00,188.83,188.9,188.6,188.9,6951.0,187.177,187.2464,186.949,187.2464,6951.0
2024-09-12 12:20:00,188.86,188.91,188.39,188.42,17099.0,187.2067,187.2563,186.7408,186.7706,17099.0
2024-09-12 12:30:00,188.47,188.95,188.41,188.83,14332.0,186.8201,187.2959,186.7606,187.177,14332.0
2024-09-12 12:40:00,188.75,189.55,188.75,189.43,11395.0,187.0977,187.8907,187.0977,187.7717,11395.0
2024-09-12 12:50:00,189.49,189.82,189.44,189.77,5798.0,187.8312,188.1583,187.7816,188.1087,5798.0
2024-09-12 13:00:00,189.77,190.0,189.73,190.0,8286.0,188.1087,188.3367,188.0691,188.3367,8286.0
2024-09-12 13:10:00,189.93,190.15,189.88,190.15,9403.0,188.2673,188.4854,188.2178,188.4854,9403.0
2024-09-12 13:20:00,190.13,190.32,190.08,190.13,10509.0,188.4656,188.6539,188.416,188.4656,10509.0
2024-09-12 13:30:00,190.08,190.38,190.02,190.36,3294.0,188.416,188.7134,188.3566,188.6936,3294.0
2024-09-12 13:40:00,190.33,190.61,190.31,190.51,3834.0,188.6638,188.9414,188.644,188.8423,3834.0
2024-09-12 13:50:00,190.51,190.69,190.44,190.48,5413.0,188.8423,189.0207,188.7729,188.8125,5413.0
2024-09-12 14:00:00,190.4,190.55,190.29,190.55,5402.0,188.7332,188.8819,188.6242,188.8819,5402.0
2024-09-12 14:10:00,190.57,190.74,190.53,190.53,4066.0,188.9017,189.0702,188.8621,188.8621,4066.0
2024-09-12 14:20:00,190.55,190.76,190.55,190.67,5402.0,188.8819,189.0901,188.8819,189.0009,5402.0
2024-09-12 14:30:00,190.69,190.85,190.67,190.78,2793.0,189.0207,189.1793,189.0009,189.1099,2793.0
2024-09-12 14:40:00,190.84,190.88,190.75,190.75,4193.0,189.1694,189.209,189.0802,189.0802,4193.0
2024-09-12 14:50:00,190.74,190.74,190.25,190.62,11333.0,189.0702,189.0702,188.5845,188.9513,11333.0
2024-09-12 15:00:00,190.53,190.66,190.31,190.63,5119.0,188.8621,188.9909,188.644,188.9612,5119.0
2024-09-12 15:10:00,190.67,190.8,190.62,190.75,10857.0,189.0009,189.1297,188.9513,189.0802,10857.0
2024-09-12 15:20:00,190.74,190.75,190.57,190.63,9334.0,189.0702,189.0802,188.9017,188.9612,9334.0
2024-09-12 15:30:00,190.6,190.72,190.48,190.7,5708.0,188.9315,189.0504,188.8125,189.0306,5708.0
2024-09-12 15:40:00,190.67,190.71,190.46,190.51,10298.0,189.0009,189.0405,188.7927,188.8423,10298.0
2024-09-12 15:50:00,190.45,190.73,190.39,190.73,40295.0,188.7828,189.0603,188.7233,189.0603,40295.0
2024-09-13 09:30:00,190.57,191.09,190.13,190.63,40813.0,188.9017,189.4172,188.4656,188.9612,40813.0
2024-09-13 09:40:00,190.65,191.05,190.45,190.95,19412.0,188.981,189.3775,188.7828,189.2784,19412.0
2024-09-13 09:50:00,190.96,191.26,190.21,191.01,32549.0,189.2883,189.5857,188.5449,189.3379,32549.0
2024-09-13 10:00:00,191.25,191.32,190.83,190.85,13561.0,189.5758,189.6452,189.1595,189.1793,13561.0
2024-09-13 10:10:00,190.98,191.48,190.85,191.44,10056.0,189.3081,189.8038,189.1793,189.7641,10056.0
2024-09-13 10:20:00,191.43,191.97,191.28,191.75,89729.0,189.7542,190.2895,189.6055,190.0714,89729.0
2024-09-13 10:30:00,191.89,191.91,191.41,191.88,14018.0,190.2102,190.23,189.7344,190.2003,14018.0
2024-09-13 10:40:00,191.88,191.89,191.57,191.68,13541.0,190.2003,190.2102,189.893,190.002,13541.0
2024-09-13 10:50:00,191.58,192.15,191.56,191.9,65119.0,189.9029,190.4679,189.8831,190.2201,65119.0
2024-09-13 11:00:00,191.9,191.9,191.57,191.71,18567.0,190.2201,190.2201,189.893,190.0318,18567.0
2024-09-13 11:10:00,191.72,192.2,191.67,191.69,13388.0,190.0417,190.5175,189.9921,190.0119,13388.0
2024-09-13 11:20:00,191.66,191.99,191.53,191.73,11002.0,189.9822,190.3093,189.8533,190.0516,11002.0
2024-09-13 11:30:00,191.81,192.38,191.79,192.38,14452.0,190.1309,190.6959,190.1111,190.6959,14452.0
2024-09-13 11:40:00,192.34,192.61,192.12,192.35,14211.0,190.6562,190.9239,190.4382,190.6662,14211.0
2024-09-13 11:50:00,192.39,192.59,192.35,192.39,3610.0,190.7058,190.9041,190.6662,190.7058,3610.0
2024-09-13 12:00:00,192.29,192.62,192.29,192.39,14119.0,190.6067,190.9338,190.6067,190.7058,14119.0
2024-09-13 12:10:00,192.35,192.35,192.14,192.22,7099.0,190.6662,190.6662,190.458,190.5373,7099.0
2024-09-13 12:20:00,192.14,192.32,191.94,192.32,18796.0,190.458,190.6364,190.2597,190.6364,18796.0
2024-09-13 12:30:00,192.21,192.52,192.15,192.34,12310.0,190.5274,190.8347,190.4679,190.6562,12310.0
2024-09-13 12:40:00,192.34,192.41,191.76,191.76,20843.0,190.6562,190.7256,190.0813,190.0813,20843.0
2024-09-13 12:50:00,191.7,191.77,191.49,191.51,4459.0,190.0218,190.0912,189.8137,189.8335,4459.0
2024-09-13 13:00:00,191.51,191.67,191.2,191.5,63591.0,189.8335,189.9921,189.5262,189.8236,63591.0
2024-09-13 13:10:00,191.33,191.48,191.22,191.37,18060.0,189.6551,189.8038,189.546,189.6947,18060.0
2024-09-13 13:20:00,191.28,191.36,191.1,191.11,25266.0,189.6055,189.6848,189.4271,189.437,25266.0
2024-09-13 13:30:00,191.09,191.56,191.04,191.53,14535.0,189.4172,189.8831,189.3676,189.8533,14535.0
2024-09-13 13:40:00,191.48,191.5,191.25,191.29,22901.0,189.8038,189.8236,189.5758,189.6154,22901.0
2024-09-13 13:50:00,191.39,191.51,191.22,191.22,26785.0,189.7146,189.8335,189.546,189.546,26785.0
2024-09-13 14:00:00,191.23,191.38,190.83,191.38,40739.0,189.556,189.7046,189.1595,189.7046,40739.0
2024-09-13 14:10:00,191.35,191.4,191.19,191.24,32522.0,189.6749,189.7245,189.5163,189.5659,32522.0
2024-09-13 14:20:00,191.21,191.27,190.83,190.87,20638.0,189.5361,189.5956,189.1595,189.1991,20638.0
2024-09-13 14:30:00,190.9,191.15,190.65,190.74,35378.0,189.2288,189.4767,188.981,189.0702,35378.0
2024-09-13 14:40:00,190.67,190.97,190.65,190.9,8473.0,189.0009,189.2982,188.981,189.2288,8473.0
2024-09-13 14:50:00,190.89,190.92,190.72,190.77,11831.0,189.2189,189.2487,189.0504,189.1,11831.0
2024-09-13 15:00:00,190.82,190.97,190.68,190.97,15010.0,189.1495,189.2982,189.0108,189.2982,15010.0
2024-09-13 15:10:00,190.97,191.27,190.91,191.21,22118.0,189.2982,189.5956,189.2388,189.5361,22118.0
2024-09-13 15:20:00,191.26,191.33,191.2,191.25,13802.0,189.5857,189.6551,189.5262,189.5758,13802.0
2024-09-13 15:30:00,191.28,191.3,191.01,191.12,25046.0,189.6055,189.6253,189.3379,189.4469,25046.0
2024-09-13 15:40:00,191.12,191.26,190.89,190.89,45162.0,189.4469,189.5857,189.2189,189.2189,45162.0
2024-09-13 15:50:00,190.93,191.35,190.8,191.08,111006.0,189.2586,189.6749,189.1297,189.4073,111006.0
2024-09-16 09:30:00,192.25,193.17,191.21,192.47,33427.0,190.567,191.479,189.5361,190.7851,33427.0
2024-09-16 09:40:00,192.68,192.68,192.11,192.28,11844.0,190.9933,190.9933,190.4283,190.5968,11844.0
2024-09-16 09:50:00,192.44,193.09,192.42,192.87,8435.0,190.7554,191.3997,190.7355,191.1816,8435.0
2024-09-16 10:00:00,192.86,192.86,192.26,192.74,17893.0,191.1717,191.1717,190.5769,191.0527,17893.0
2024-09-16 10:10:00,192.7,192.74,192.5,192.53,9660.0,191.0131,191.0527,190.8148,190.8446,9660.0
2024-09-16 10:20:00,192.47,192.67,192.08,192.14,30342.0,190.7851,190.9834,190.3985,190.458,30342.0
2024-09-16 10:30:00,192.13,192.26,191.85,192.13,29436.0,190.4481,190.5769,190.1705,190.4481,29436.0
2024-09-16 10:40:00,192.22,192.89,191.96,192.89,19526.0,190.5373,191.2014,190.2796,191.2014,19526.0
2024-09-16 10:50:00,192.81,193.2,192.81,193.19,13464.0,191.1221,191.5087,191.1221,191.4988,13464.0
2024-09-16 11:00:00,193.15,193.32,193.0,193.23,22212.0,191.4592,191.6277,191.3105,191.5385,22212.0
2024-09-16 11:10:00,193.23,193.32,192.71,192.8,5754.0,191.5385,191.6277,191.023,191.1122,5754.0
2024-09-16 11:20:00,192.69,192.83,192.49,192.49,7465.0,191.0032,191.142,190.8049,190.8049,7465.0
2024-09-16 11:30:00,192.56,192.76,192.51,192.68,9900.0,190.8743,191.0726,190.8248,190.9933,9900.0
2024-09-16 11:40:00,192.72,192.83,192.64,192.83,6933.0,191.0329,191.142,190.9536,191.142,6933.0
2024-09-16 11:50:00,192.8,192.94,192.71,192.87,11541.0,191.1122,191.251,191.023,191.1816,11541.0
2024-09-16 12:00:00,192.9,192.93,192.75,192.87,13887.0,191.2113,191.2411,191.0627,191.1816,13887.0
2024-09-16 12:10:00,192.87,192.87,192.67,192.76,6503.0,191.1816,191.1816,190.9834,191.0726,6503.0
2024-09-16 12:20:00,192.76,192.91,192.64,192.91,7888.0,191.0726,191.2213,190.9536,191.2213,7888.0
2024-09-16 12:30:00,192.92,192.93,192.74,192.84,19147.0,191.2312,191.2411,191.0527,191.1519,19147.0
2024-09-16 12:40:00,192.9,193.12,192.9,193.05,6259.0,191.2113,191.4294,191.2113,191.36,6259.0
2024-09-16 12:50:00,193.05,193.14,193.0,193.14,3378.0,191.36,191.4492,191.3105,191.4492,3378.0
2024-09-16 13:00:00,193.07,193.39,193.06,193.38,12192.0,191.3799,191.6971,191.3699,191.6871,12192.0
2024-09-16 13:10:00,193.45,193.55,193.37,193.38,16735.0,191.7565,191.8557,191.6772,191.6871,16735.0
2024-09-16 13:20:00,193.33,193.45,193.22,193.4,3849.0,191.6376,191.7565,191.5285,191.707,3849.0
2024-09-16 13:30:00,193.46,193.67,193.32,193.67,9915.0,191.7664,191.9746,191.6277,191.9746,9915.0
2024-09-16 13:40:00,193.69,193.75,193.4,193.48,7386.0,191.9944,192.0539,191.707,191.7863,7386.0
2024-09-16 13:50:00,193.46,193.46,193.22,193.33,11401.0,191.7664,191.7664,191.5285,191.6376,11401.0
2024-09-16 14:00:00,193.36,193.38,193.1,193.2,11543.0,191.6673,191.6871,191.4096,191.5087,11543.0
2024-09-16 14:10:00,193.16,193.26,193.12,193.17,11543.0,191.4691,191.5682,191.4294,191.479,11543.0
2024-09-16 14:20:00,193.19,193.27,193.19,193.27,3699.0,191.4988,191.5781,191.4988,191.5781,3699.0
2024-09-16 14:30:00,193.29,193.4,193.24,193.27,12994.0,191.5979,191.707,191.5484,191.5781,12994.0
2024-09-16 14:40:00,193.27,193.35,193.08,193.35,7460.0,191.5781,191.6574,191.3898,191.6574,7460.0
2024-09-16 14:50:00,193.34,193.59,193.34,193.49,7616.0,191.6475,191.8953,191.6475,191.7962,7616.0
2024-09-16 15:00:00,193.56,193.71,193.38,193.66,24986.0,191.8656,192.0142,191.6871,191.9647,24986.0
2024-09-16 15:10:00,193.71,193.71,193.39,193.62,24811.0,192.0142,192.0142,191.6971,191.925,24811.0
2024-09-16 15:20:00,193.57,193.65,193.48,193.57,12336.0,191.8755,191.9548,191.7863,191.8755,12336.0
2024-09-16 15:30:00,193.6,193.77,193.48,193.63,20669.0,191.9052,192.0737,191.7863,191.9349,20669.0
2024-09-16 15:40:00,193.61,194.04,193.5,194.0,53429.0,191.9151,192.3414,191.8061,192.3017,53429.0
2024-09-16 15:50:00,194.02,194.45,194.0,194.26,130233.0,192.3215,192.7478,192.3017,192.5594,130233.0
2024-09-17 09:30:00,194.48,195.1,194.2,194.67,46892.0,192.7775,193.3921,192.5,192.9658,46892.0
2024-09-17 09:40:00,194.67,194.91,194.49,194.74,25416.0,192.9658,193.2037,192.7874,193.0352,25416.0
2024-09-17 09:50:00,194.65,194.89,194.0,194.32,40291.0,192.946,193.1839,192.3017,192.6189,40291.0
2024-09-17 10:00:00,194.31,195.5,194.3,195.47,21862.0,192.609,193.7886,192.5991,193.7588,21862.0
2024-09-17 10:10:00,195.58,195.74,195.28,195.56,18289.0,193.8679,194.0265,193.5705,193.8481,18289.0
2024-09-17 10:20:00,195.56,195.72,195.41,195.61,25765.0,193.8481,194.0067,193.6994,193.8976,25765.0
2024-09-17 10:30:00,195.51,195.58,195.07,195.33,15288.0,193.7985,193.8679,193.3623,193.6201,15288.0
2024-09-17 10:40:00,195.37,195.84,195.31,195.83,16291.0,193.6597,194.1256,193.6002,194.1157,16291.0
2024-09-17 10:50:00,195.8,195.8,195.19,195.3,20003.0,194.086,194.086,193.4813,193.5903,20003.0
2024-09-17 11:00:00,195.28,195.51,195.24,195.36,17876.0,193.5705,193.7985,193.5309,193.6498,17876.0
2024-09-17 11:10:00,195.31,195.4,195.18,195.38,16022.0,193.6002,193.6895,193.4714,193.6696,16022.0
2024-09-17 11:20:00,195.27,195.66,195.19,195.66,14578.0,193.5606,193.9472,193.4813,193.9472,14578.0
2024-09-17 11:30:00,195.64,196.31,195.63,196.06,27438.0,193.9274,194.5915,193.9174,194.3437,27438.0
2024-09-17 11:40:00,196.11,196.15,195.83,195.88,26186.0,194.3932,194.4329,194.1157,194.1653,26186.0
2024-09-17 11:50:00,195.88,195.88,195.61,195.61,10788.0,194.1653,194.1653,193.8976,193.8976,10788.0
2024-09-17 12:00:00,195.6,195.61,195.41,195.55,12773.0,193.8877,193.8976,193.6994,193.8381,12773.0
2024-09-17 12:10:00,195.61,195.65,195.45,195.54,11981.0,193.8976,193.9373,193.739,193.8282,11981.0
2024-09-17 12:20:00,195.58,195.59,195.25,195.52,14576.0,193.8679,193.8778,193.5408,193.8084,14576.0
2024-09-17 12:30:00,195.52,195.52,195.12,195.15,20634.0,193.8084,193.8084,193.4119,193.4416,20634.0
2024-09-17 12:40:00,195.16,195.17,194.58,194.58,21908.0,193.4516,193.4615,192.8766,192.8766,21908.0
2024-09-17 12:50:00,194.66,194.99,194.43,194.75,22296.0,192.9559,193.283,192.7279,193.0451,22296.0
2024-09-17 13:00:00,194.81,194.94,194.71,194.9,10070.0,193.1046,193.2335,193.0055,193.1938,10070.0
2024-09-17 13:10:00,194.89,195.05,194.8,194.95,21994.0,193.1839,193.3425,193.0947,193.2434,21994.0
2024-09-17 13:20:00,195.02,195.43,195.02,195.43,7513.0,193.3128,193.7192,193.3128,193.7192,7513.0
2024-09-17 13:30:00,195.37,195.42,195.14,195.15,18667.0,193.6597,193.7093,193.4317,193.4416,18667.0
2024-09-17 13:40:00,195.11,195.26,194.76,195.26,15365.0,193.402,193.5507,193.0551,193.5507,15365.0
2024-09-17 13:50:00,195.27,195.57,195.08,195.11,52100.0,193.5606,193.858,193.3723,193.402,52100.0
2024-09-17 14:00:00,195.11,195.25,195.01,195.24,6906.0,193.402,193.5408,193.3029,193.5309,6906.0
2024-09-17 14:10:00,195.25,195.31,195.09,195.14,14602.0,193.5408,193.6002,193.3822,193.4317,14602.0
2024-09-17 14:20:00,195.15,195.32,195.08,195.26,17813.0,193.4416,193.6102,193.3723,193.5507,17813.0
2024-09-17 14:30:00,195.18,195.66,195.14,195.58,19593.0,193.4714,193.9472,193.4317,193.8679,19593.0
2024-09-17 14:40:00,195.61,195.75,195.41,195.47,17439.0,193.8976,194.0364,193.6994,193.7588,17439.0
2024-09-17 14:50:00,195.42,195.55,195.32,195.49,13622.0,193.7093,193.8381,193.6102,193.7787,13622.0
2024-09-17 15:00:00,195.48,195.62,195.37,195.49,14966.0,193.7688,193.9075,193.6597,193.7787,14966.0
2024-09-17 15:10:00,195.45,195.76,195.4,195.58,24651.0,193.739,194.0463,193.6895,193.8679,24651.0
2024-09-17 15:20:00,195.55,195.61,195.26,195.51,24932.0,193.8381,193.8976,193.5507,193.7985,24932.0
2024-09-17 15:30:00,195.54,195.66,195.39,195.61,24305.0,193.8282,193.9472,193.6795,193.8976,24305.0
2024-09-17 15:40:00,195.57,195.67,195.44,195.58,43439.0,193.858,193.9571,193.7291,193.8679,43439.0
2024-09-17 15:50:00,195.62,195.91,195.41,195.78,151939.0,193.9075,194.195,193.6994,194.0661,151939.0
2024-09-18 09:30:00,196.8,196.8,194.43,195.16,53634.0,195.0772,195.0772,192.7279,193.4516,53634.0
2024-09-18 09:40:00,195.19,195.48,194.73,194.8,18165.0,193.4813,193.7688,193.0253,193.0947,18165.0
2024-09-18 09:50:00,194.79,195.57,194.36,195.46,58823.0,193.0848,193.858,192.6586,193.7489,58823.0
2024-09-18 10:00:00,195.56,195.57,194.87,195.47,69413.0,193.8481,193.858,193.1641,193.7588,69413.0
2024-09-18 10:10:00,195.47,195.55,194.96,195.07,5490.0,193.7588,193.8381,193.2533,193.3623,5490.0
2024-09-18 10:20:00,195.13,195.48,194.99,195.32,87526.0,193.4218,193.7688,193.283,193.6102,87526.0
2024-09-18 10:30:00,195.33,195.76,195.31,195.5,16607.0,193.6201,194.0463,193.6002,193.7886,16607.0
2024-09-18 10:40:00,195.81,196.3,195.71,195.77,17024.0,194.0959,194.5816,193.9967,194.0562,17024.0
2024-09-18 10:50:00,195.67,195.96,195.62,195.77,32331.0,193.9571,194.2446,193.9075,194.0562,32331.0
2024-09-18 11:00:00,195.73,195.89,195.63,195.77,3846.0,194.0166,194.1752,193.9174,194.0562,3846.0
2024-09-18 11:10:00,195.78,195.78,195.33,195.66,10086.0,194.0661,194.0661,193.6201,193.9472,10086.0
2024-09-18 11:20:00,195.66,195.66,194.64,195.0,11344.0,193.9472,193.9472,192.9361,193.293,11344.0
2024-09-18 11:30:00,195.0,195.0,194.72,194.98,3178.0,193.293,193.293,193.0154,193.2731,3178.0
2024-09-18 11:40:00,194.98,195.23,194.87,195.13,10868.0,193.2731,193.5209,193.1641,193.4218,10868.0
2024-09-18 11:50:00,195.21,195.28,194.87,195.0,19022.0,193.5011,193.5705,193.1641,193.293,19022.0
2024-09-18 12:00:00,194.94,195.01,194.7,194.97,13596.0,193.2335,193.3029,192.9956,193.2632,13596.0
2024-09-18 12:10:00,195.05,195.09,194.85,195.06,11900.0,193.3425,193.3822,193.1443,193.3524,11900.0
2024-09-18 12:20:00,195.05,195.19,194.98,195.19,3373.0,193.3425,193.4813,193.2731,193.4813,3373.0
2024-09-18 12:30:00,195.2,195.31,195.11,195.21,5095.0,193.4912,193.6002,193.402,193.5011,5095.0
2024-09-18 12:40:00,195.3,195.46,195.16,195.39,9518.0,193.5903,193.7489,193.4516,193.6795,9518.0
2024-09-18 12:50:00,195.39,195.47,195.36,195.42,3573.0,193.6795,193.7588,193.6498,193.7093,3573.0
2024-09-18 13:00:00,195.36,195.62,195.35,195.6,20924.0,193.6498,193.9075,193.6399,193.8877,20924.0
2024-09-18 13:10:00,195.71,195.79,195.68,195.71,1950.0,193.9967,194.076,193.967,193.9967,1950.0
2024-09-18 13:20:00,195.68,195.77,195.55,195.74,6503.0,193.967,194.0562,193.8381,194.0265,6503.0
2024-09-18 13:30:00,195.81,196.01,195.67,195.74,9735.0,194.0959,194.2941,193.9571,194.0265,9735.0
2024-09-18 13:40:00,195.76,195.98,195.67,195.98,17477.0,194.0463,194.2644,193.9571,194.2644,17477.0
2024-09-18 13:50:00,195.81,196.02,195.78,195.93,17609.0,194.0959,194.304,194.0661,194.2148,17609.0
2024-09-18 14:00:00,195.82,198.13,195.62,197.24,55873.0,194.1058,196.3956,193.9075,195.5133,55873.0
2024-09-18 14:10:00,197.16,197.29,196.34,196.86,99292.0,195.434,195.5629,194.6212,195.1367,99292.0
2024-09-18 14:20:00,196.9,197.49,196.68,197.49,22749.0,195.1763,195.7612,194.9582,195.7612,22749.0
2024-09-18 14:30:00,197.13,198.02,197.13,197.93,58391.0,195.4043,196.2865,195.4043,196.1973,58391.0
2024-09-18 14:40:00,198.05,198.23,196.97,197.14,135320.0,196.3163,196.4947,195.2457,195.4142,135320.0
2024-09-18 14:50:00,197.13,197.85,197.0,197.42,28442.0,195.4043,196.118,195.2754,195.6918,28442.0
2024-09-18 15:00:00,197.36,197.49,196.92,197.49,9937.0,195.6323,195.7612,195.1961,195.7612,9937.0
2024-09-18 15:10:00,197.34,198.39,197.32,198.13,21010.0,195.6125,196.6533,195.5926,196.3956,21010.0
2024-09-18 15:20:00,197.95,197.95,196.95,197.5,14969.0,196.2171,196.2171,195.2259,195.7711,14969.0
2024-09-18 15:30:00,197.34,197.62,196.43,196.7,22822.0,195.6125,195.89,194.7104,194.9781,22822.0
2024-09-18 15:40:00,196.64,196.9,196.28,196.48,51672.0,194.9186,195.1763,194.5618,194.76,51672.0
2024-09-18 15:50:00,196.42,196.98,196.32,196.57,167222.0,194.7005,195.2556,194.6014,194.8492,167222.0
2024-09-19 09:30:00,198.23,200.33,197.68,198.95,85208.0,196.4947,198.5763,195.9495,197.2084,85208.0
2024-09-19 09:40:00,198.93,199.19,198.45,198.51,20214.0,197.1886,197.4463,196.7128,196.7722,20214.0
2024-09-19 09:50:00,198.39,198.75,197.67,198.25,20768.0,196.6533,197.0101,195.9396,196.5145,20768.0
2024-09-19 10:00:00,198.73,198.73,197.82,197.96,15997.0,196.9903,196.9903,196.0883,196.227,15997.0
2024-09-19 10:10:00,197.96,198.71,197.95,198.53,20386.0,196.227,196.9705,196.2171,196.7921,20386.0
2024-09-19 10:20:00,198.62,198.62,197.91,198.38,19714.0,196.8813,196.8813,196.1775,196.6434,19714.0
2024-09-19 10:30:00,198.39,198.51,198.12,198.2,16254.0,196.6533,196.7722,196.3856,196.4649,16254.0
2024-09-19 10:40:00,198.27,198.36,197.83,197.9,20433.0,196.5343,196.6235,196.0982,196.1676,20433.0
2024-09-19 10:50:00,197.95,197.98,197.61,197.65,13663.0,196.2171,196.2469,195.8801,195.9198,13663.0
2024-09-19 11:00:00,197.54,197.76,197.18,197.29,33047.0,195.8107,196.0288,195.4539,195.5629,33047.0
2024-09-19 11:10:00,197.38,197.46,197.28,197.33,13543.0,195.6521,195.7314,195.553,195.6026,13543.0
2024-09-19 11:20:00,197.33,197.33,197.07,197.14,19110.0,195.6026,195.6026,195.3448,195.4142,19110.0
2024-09-19 11:30:00,197.19,197.3,196.73,197.0,24520.0,195.4638,195.5728,195.0078,195.2754,24520.0
2024-09-19 11:40:00,197.02,197.26,196.96,197.25,11122.0,195.2953,195.5332,195.2358,195.5233,11122.0
2024-09-19 11:50:00,197.29,197.36,197.0,197.1,8976.0,195.5629,195.6323,195.2754,195.3746,8976.0
2024-09-19 12:00:00,197.1,197.49,197.1,197.41,17271.0,195.3746,195.7612,195.3746,195.6819,17271.0
2024-09-19 12:10:00,197.43,197.84,197.23,197.74,10412.0,195.7017,196.1081,195.5034,196.009,10412.0
2024-09-19 12:20:00,197.74,197.74,196.99,197.11,18081.0,196.009,196.009,195.2655,195.3845,18081.0
2024-09-19 12:30:00,196.93,197.03,192.26,194.51,179532.0,195.2061,195.3052,190.5769,192.8072,179532.0
2024-09-19 12:40:00,194.35,194.78,193.4,193.43,46969.0,192.6486,193.0749,191.707,191.7367,46969.0
2024-09-19 12:50:00,193.58,193.77,192.14,192.52,82422.0,191.8854,192.0737,190.458,190.8347,82422.0
2024-09-19 13:00:00,192.63,193.22,191.59,191.62,58410.0,190.9437,191.5285,189.9128,189.9425,58410.0
2024-09-19 13:10:00,191.6,192.47,191.49,192.31,71798.0,189.9227,190.7851,189.8137,190.6265,71798.0
2024-09-19 13:20:00,192.43,193.2,192.42,193.17,22981.0,190.7455,191.5087,190.7355,191.479,22981.0
2024-09-19 13:30:00,193.08,193.15,192.53,192.62,16719.0,191.3898,191.4592,190.8446,190.9338,16719.0
2024-09-19 13:40:00,192.62,192.85,192.47,192.71,25577.0,190.9338,191.1618,190.7851,191.023,25577.0
2024-09-19 13:50:00,192.8,193.08,192.64,192.87,30762.0,191.1122,191.3898,190.9536,191.1816,30762.0
2024-09-19 14:00:00,192.91,193.3,192.9,192.99,28605.0,191.2213,191.6078,191.2113,191.3006,28605.0
2024-09-19 14:10:00,192.93,193.28,192.32,192.34,27679.0,191.2411,191.588,190.6364,190.6562,27679.0
2024-09-19 14:20:00,192.28,192.6,192.25,192.42,14813.0,190.5968,190.914,190.567,190.7355,14813.0
2024-09-19 14:30:00,192.48,192.82,192.39,192.41,17781.0,190.795,191.132,190.7058,190.7256,17781.0
2024-09-19 14:40:00,192.49,192.65,192.33,192.42,14140.0,190.8049,190.9635,190.6463,190.7355,14140.0
2024-09-19 14:50:00,192.42,192.88,192.4,192.74,26754.0,190.7355,191.1915,190.7157,191.0527,26754.0
2024-09-19 15:00:00,192.71,192.85,192.62,192.76,19018.0,191.023,191.1618,190.9338,191.0726,19018.0
2024-09-19 15:10:00,192.76,192.76,191.9,192.0,32667.0,191.0726,191.0726,190.2201,190.3192,32667.0
2024-09-19 15:20:00,192.0,192.0,191.31,191.5,57861.0,190.3192,190.3192,189.6353,189.8236,57861.0
2024-09-19 15:30:00,191.52,192.46,191.34,192.38,31260.0,189.8434,190.7752,189.665,190.6959,31260.0
2024-09-19 15:40:00,192.38,192.9,192.38,192.84,32861.0,190.6959,191.2113,190.6959,191.1519,32861.0
2024-09-19 15:50:00,192.87,193.47,192.6,193.24,160038.0,191.1816,191.7764,190.914,191.5484,160038.0
2024-09-20 09:30:00,192.94,194.55,192.07,193.15,291933.0,191.251,192.8469,190.3886,191.4592,291933.0
2024-09-20 09:40:00,192.8,193.32,191.63,191.72,4962.0,191.1122,191.6277,189.9525,190.0417,4962.0
2024-09-20 09:50:00,191.5,192.19,191.41,191.46,39110.0,189.8236,190.5076,189.7344,189.7839,39110.0
2024-09-20 10:00:00,191.46,192.05,191.32,191.97,29995.0,189.7839,190.3688,189.6452,190.2895,29995.0
2024-09-20 10:10:00,192.03,192.63,191.82,192.63,12443.0,190.349,190.9437,190.1408,190.9437,12443.0
2024-09-20 10:20:00,192.51,193.2,192.4,192.64,18964.0,190.8248,191.5087,190.7157,190.9536,18964.0
2024-09-20 10:30:00,192.69,192.97,192.37,192.81,15949.0,191.0032,191.2807,190.686,191.1221,15949.0
2024-09-20 10:40:00,192.82,193.05,192.5,192.89,11865.0,191.132,191.36,190.8148,191.2014,11865.0
2024-09-20 10:50:00,192.89,193.11,192.75,192.84,38595.0,191.2014,191.4195,191.0627,191.1519,38595.0
2024-09-20 11:00:00,192.74,192.86,192.42,192.7,18906.0,191.0527,191.1717,190.7355,191.0131,18906.0
2024-09-20 11:10:00,192.65,192.66,192.09,192.44,9230.0,190.9635,190.9734,190.4084,190.7554,9230.0
2024-09-20 11:20:00,192.28,192.7,192.28,192.58,10412.0,190.5968,191.0131,190.5968,190.8941,10412.0
2024-09-20 11:30:00,192.55,192.84,192.41,192.7,22249.0,190.8644,191.1519,190.7256,191.0131,22249.0
2024-09-20 11:40:00,192.57,192.83,192.46,192.59,11283.0,190.8842,191.142,190.7752,190.9041,11283.0
2024-09-20 11:50:00,192.5,192.5,191.77,191.8,8932.0,190.8148,190.8148,190.0912,190.121,8932.0
2024-09-20 12:00:00,191.8,192.05,191.79,191.95,9298.0,190.121,190.3688,190.1111,190.2697,9298.0
2024-09-20 12:10:00,191.95,192.1,191.9,191.94,14045.0,190.2697,190.4183,190.2201,190.2597,14045.0
2024-09-20 12:20:00,191.89,192.01,191.71,191.78,46237.0,190.2102,190.3291,190.0318,190.1011,46237.0
2024-09-20 12:30:00,191.75,191.76,191.59,191.76,4935.0,190.0714,190.0813,189.9128,190.0813,4935.0
2024-09-20 12:40:00,191.71,192.23,191.68,192.23,22109.0,190.0318,190.5472,190.002,190.5472,22109.0
2024-09-20 12:50:00,192.09,192.3,191.87,192.0,10072.0,190.4084,190.6166,190.1904,190.3192,10072.0
2024-09-20 13:00:00,191.9,192.0,191.78,191.87,5194.0,190.2201,190.3192,190.1011,190.1904,5194.0
2024-09-20 13:10:00,191.81,192.17,191.8,192.05,25260.0,190.1309,190.4877,190.121,190.3688,25260.0
2024-09-20 13:20:00,192.05,192.09,191.8,191.9,14344.0,190.3688,190.4084,190.121,190.2201,14344.0
2024-09-20 13:30:00,191.9,192.09,191.87,192.09,7236.0,190.2201,190.4084,190.1904,190.4084,7236.0
2024-09-20 13:40:00,192.02,192.52,192.01,192.45,11652.0,190.339,190.8347,190.3291,190.7653,11652.0
2024-09-20 13:50:00,192.44,192.69,192.38,192.52,14130.0,190.7554,191.0032,190.6959,190.8347,14130.0
2024-09-20 14:00:00,192.43,192.53,192.1,192.14,10224.0,190.7455,190.8446,190.4183,190.458,10224.0
2024-09-20 14:10:00,192.07,192.26,192.07,192.26,7834.0,190.3886,190.5769,190.3886,190.5769,7834.0
2024-09-20 14:20:00,192.26,192.26,191.93,191.95,8281.0,190.5769,190.5769,190.2498,190.2697,8281.0
2024-09-20 14:30:00,191.91,191.91,191.57,191.63,13738.0,190.23,190.23,189.893,189.9525,13738.0
2024-09-20 14:40:00,191.58,191.81,191.45,191.67,9052.0,189.9029,190.1309,189.774,189.9921,9052.0
2024-09-20 14:50:00,191.75,191.95,191.64,191.67,15730.0,190.0714,190.2697,189.9624,189.9921,15730.0
2024-09-20 15:00:00,191.64,191.8,191.47,191.55,19570.0,189.9624,190.121,189.7939,189.8732,19570.0
2024-09-20 15:10:00,191.48,191.65,191.07,191.56,19364.0,189.8038,189.9723,189.3974,189.8831,19364.0
2024-09-20 15:20:00,191.56,192.18,191.48,192.12,24992.0,189.8831,190.4976,189.8038,190.4382,24992.0
2024-09-20 15:30:00,192.18,192.42,192.05,192.4,20912.0,190.4976,190.7355,190.3688,190.7157,20912.0
2024-09-20 15:40:00,192.4,192.94,192.34,192.53,25434.0,190.7157,191.251,190.6562,190.8446,25434.0
2024-09-20 15:50:00,192.6,192.8,192.18,192.62,121283.0,190.914,191.1122,190.4976,190.9338,121283.0
2024-09-23 09:30:00,192.81,193.25,191.18,191.45,25038.0,191.1221,191.5583,189.5064,189.774,25038.0
2024-09-23 09:40:00,191.56,192.35,191.2,191.36,4680.0,189.8831,190.6662,189.5262,189.6848,4680.0
2024-09-23 09:50:00,191.29,191.79,191.08,191.64,5452.0,189.6154,190.1111,189.4073,189.9624,5452.0
2024-09-23 10:00:00,191.63,192.38,191.6,192.03,7929.0,189.9525,190.6959,189.9227,190.349,7929.0
2024-09-23 10:10:00,192.03,192.52,191.86,192.4,3549.0,190.349,190.8347,190.1804,190.7157,3549.0
2024-09-23 10:20:00,192.4,192.56,191.98,192.15,7621.0,190.7157,190.8743,190.2994,190.4679,7621.0
2024-09-23 10:30:00,192.26,192.47,192.22,192.4,3993.0,190.5769,190.7851,190.5373,190.7157,3993.0
2024-09-23 10:40:00,192.42,193.3,192.4,192.96,11212.0,190.7355,191.6078,190.7157,191.2708,11212.0
2024-09-23 10:50:00,192.87,193.19,192.72,192.94,3633.0,191.1816,191.4988,191.0329,191.251,3633.0
2024-09-23 11:00:00,193.02,193.09,192.38,192.38,10075.0,191.3303,191.3997,190.6959,190.6959,10075.0
2024-09-23 11:10:00,192.5,192.68,192.36,192.55,7297.0,190.8148,190.9933,190.6761,190.8644,7297.0
2024-09-23 11:20:00,192.66,192.8,192.54,192.68,7506.0,190.9734,191.1122,190.8545,190.9933,7506.0
2024-09-23 11:30:00,192.68,192.97,192.63,192.86,6307.0,190.9933,191.2807,190.9437,191.1717,6307.0
2024-09-23 11:40:00,192.76,192.84,192.58,192.58,8742.0,191.0726,191.1519,190.8941,190.8941,8742.0
2024-09-23 11:50:00,192.54,192.7,192.49,192.53,4483.0,190.8545,191.0131,190.8049,190.8446,4483.0
2024-09-23 12:00:00,192.64,192.8,192.51,192.8,7398.0,190.9536,191.1122,190.8248,191.1122,7398.0
2024-09-23 12:10:00,192.73,193.02,192.7,193.02,7981.0,191.0428,191.3303,191.0131,191.3303,7981.0
2024-09-23 12:20:00,193.11,193.36,193.11,193.19,6518.0,191.4195,191.6673,191.4195,191.4988,6518.0
2024-09-23 12:30:00,193.22,193.26,193.07,193.2,4211.0,191.5285,191.5682,191.3799,191.5087,4211.0
2024-09-23 12:40:00,193.06,193.19,192.85,193.18,3155.0,191.3699,191.4988,191.1618,191.4889,3155.0
2024-09-23 12:50:00,193.27,193.33,193.16,193.18,5389.0,191.5781,191.6376,191.4691,191.4889,5389.0
2024-09-23 13:00:00,193.17,193.22,193.04,193.15,8715.0,191.479,191.5285,191.3501,191.4592,8715.0
2024-09-23 13:10:00,193.21,193.3,193.02,193.07,7262.0,191.5186,191.6078,191.3303,191.3799,7262.0
2024-09-23 13:20:00,193.03,193.37,193.01,193.3,5219.0,191.3402,191.6772,191.3204,191.6078,5219.0
2024-09-23 13:30:00,193.44,193.58,193.37,193.49,5021.0,191.7466,191.8854,191.6772,191.7962,5021.0
2024-09-23 13:40:00,193.39,193.47,193.35,193.41,3369.0,191.6971,191.7764,191.6574,191.7169,3369.0
2024-09-23 13:50:00,193.41,193.59,193.35,193.53,6258.0,191.7169,191.8953,191.6574,191.8358,6258.0
2024-09-23 14:00:00,193.54,193.56,193.13,193.32,7941.0,191.8457,191.8656,191.4393,191.6277,7941.0
2024-09-23 14:10:00,193.41,193.46,193.31,193.41,4102.0,191.7169,191.7664,191.6178,191.7169,4102.0
2024-09-23 14:20:00,193.48,193.61,192.73,192.98,25740.0,191.7863,191.9151,191.0428,191.2906,25740.0
2024-09-23 14:30:00,192.86,193.1,192.63,192.96,19018.0,191.1717,191.4096,190.9437,191.2708,19018.0
2024-09-23 14:40:00,192.97,193.0,192.81,192.84,5412.0,191.2807,191.3105,191.1221,191.1519,5412.0
2024-09-23 14:50:00,192.97,193.13,192.85,192.95,18973.0,191.2807,191.4393,191.1618,191.2609,18973.0
2024-09-23 15:00:00,193.02,193.02,192.83,192.83,3712.0,191.3303,191.3303,191.142,191.142,3712.0
2024-09-23 15:10:00,192.95,193.05,192.72,192.72,8113.0,191.2609,191.36,191.0329,191.0329,8113.0
2024-09-23 15:20:00,192.72,193.01,192.69,192.92,34424.0,191.0329,191.3204,191.0032,191.2312,34424.0
2024-09-23 15:30:00,192.87,193.0,192.81,192.9,23998.0,191.1816,191.3105,191.1221,191.2113,23998.0
2024-09-23 15:40:00,192.9,193.1,192.78,192.99,16024.0,191.2113,191.4096,191.0924,191.3006,16024.0
2024-09-23 15:50:00,193.06,193.66,192.87,193.6,96315.0,191.3699,191.9647,191.1816,191.9052,96315.0
2024-09-24 09:30:00,194.96,195.44,193.66,193.66,45638.0,193.2533,193.7291,191.9647,191.9647,45638.0
2024-09-24 09:40:00,193.71,195.0,193.54,194.95,31454.0,192.0142,193.293,191.8457,193.2434,31454.0
2024-09-24 09:50:00,194.63,195.37,193.89,194.15,24682.0,192.9262,193.6597,192.1927,192.4504,24682.0
2024-09-24 10:00:00,194.09,194.59,193.46,194.43,18387.0,192.3909,192.8865,191.7664,192.7279,18387.0
2024-09-24 10:10:00,194.36,194.82,194.34,194.54,8810.0,192.6586,193.1145,192.6387,192.837,8810.0
2024-09-24 10:20:00,194.61,194.74,194.28,194.74,12820.0,192.9064,193.0352,192.5793,193.0352,12820.0
2024-09-24 10:30:00,194.74,194.75,194.54,194.61,11910.0,193.0352,193.0451,192.837,192.9064,11910.0
2024-09-24 10:40:00,194.71,195.71,194.71,195.14,30434.0,193.0055,193.9967,193.0055,193.4317,30434.0
2024-09-24 10:50:00,195.14,195.17,194.82,194.91,13275.0,193.4317,193.4615,193.1145,193.2037,13275.0
2024-09-24 11:00:00,194.84,194.94,194.53,194.53,18966.0,193.1344,193.2335,192.8271,192.8271,18966.0
2024-09-24 11:10:00,194.53,194.96,194.53,194.92,9269.0,192.8271,193.2533,192.8271,193.2137,9269.0
2024-09-24 11:20:00,194.92,195.03,194.27,194.3,15872.0,193.2137,193.3227,192.5693,192.5991,15872.0
2024-09-24 11:30:00,194.37,194.79,194.37,194.5,15551.0,192.6685,193.0848,192.6685,192.7973,15551.0
2024-09-24 11:40:00,194.46,194.49,194.04,194.13,10585.0,192.7577,192.7874,192.3414,192.4306,10585.0
2024-09-24 11:50:00,194.02,194.2,193.8,194.07,10002.0,192.3215,192.5,192.1035,192.3711,10002.0
2024-09-24 12:00:00,194.19,194.19,193.82,193.92,13713.0,192.49,192.49,192.1233,192.2224,13713.0
2024-09-24 12:10:00,193.89,194.0,193.75,193.84,12168.0,192.1927,192.3017,192.0539,192.1431,12168.0
2024-09-24 12:20:00,193.85,194.15,193.85,193.88,13714.0,192.153,192.4504,192.153,192.1828,13714.0
2024-09-24 12:30:00,193.96,194.46,193.55,194.33,309483.0,192.2621,192.7577,191.8557,192.6288,309483.0
2024-09-24 12:40:00,194.44,194.79,194.12,194.35,17541.0,192.7379,193.0848,192.4207,192.6486,17541.0
2024-09-24 12:50:00,194.29,194.33,193.97,194.07,11012.0,192.5892,192.6288,192.272,192.3711,11012.0
2024-09-24 13:00:00,194.12,194.19,193.98,194.12,18010.0,192.4207,192.49,192.2819,192.4207,18010.0
2024-09-24 13:10:00,194.12,194.2,194.01,194.11,21135.0,192.4207,192.5,192.3116,192.4107,21135.0
2024-09-24 13:20:00,194.07,194.18,193.75,193.75,5519.0,192.3711,192.4801,192.0539,192.0539,5519.0
2024-09-24 13:30:00,193.79,193.82,193.68,193.69,7906.0,192.0935,192.1233,191.9845,191.9944,7906.0
2024-09-24 13:40:00,193.74,193.8,193.13,193.15,29724.0,192.044,192.1035,191.4393,191.4592,29724.0
2024-09-24 13:50:00,193.21,193.34,192.9,193.16,29836.0,191.5186,191.6475,191.2113,191.4691,29836.0
2024-09-24 14:00:00,193.16,193.21,192.95,193.09,10776.0,191.4691,191.5186,191.2609,191.3997,10776.0
2024-09-24 14:10:00,193.05,193.91,192.89,193.91,28091.0,191.36,192.2125,191.2014,192.2125,28091.0
2024-09-24 14:20:00,193.89,193.91,193.54,193.54,10182.0,192.1927,192.2125,191.8457,191.8457,10182.0
2024-09-24 14:30:00,193.54,193.72,193.43,193.7,14493.0,191.8457,192.0242,191.7367,192.0043,14493.0
2024-09-24 14:40:00,193.74,193.77,193.41,193.41,8733.0,192.044,192.0737,191.7169,191.7169,8733.0
2024-09-24 14:50:00,193.45,193.83,193.38,193.65,16025.0,191.7565,192.1332,191.6871,191.9548,16025.0
2024-09-24 15:00:00,193.72,194.02,193.53,193.97,21857.0,192.0242,192.3215,191.8358,192.272,21857.0
2024-09-24 15:10:00,193.99,194.01,193.82,193.98,10064.0,192.2918,192.3116,192.1233,192.2819,10064.0
2024-09-24 15:20:00,193.98,194.51,193.97,194.45,17994.0,192.2819,192.8072,192.272,192.7478,17994.0
2024-09-24 15:30:00,194.45,194.59,193.95,193.95,15177.0,192.7478,192.8865,192.2521,192.2521,15177.0
2024-09-24 15:40:00,194.03,194.11,193.7,193.88,20556.0,192.3314,192.4107,192.0043,192.1828,20556.0
2024-09-24 15:50:00,193.86,193.97,193.48,193.69,134060.0,192.1629,192.272,191.7863,191.9944,134060.0
2024-09-25 09:30:00,193.84,195.78,193.84,194.43,58824.0,192.1431,194.0661,192.1431,192.7279,58824.0
2024-09-25 09:40:00,194.3,194.53,193.28,193.28,29381.0,192.5991,192.8271,191.588,191.588,29381.0
2024-09-25 09:50:00,193.09,193.84,192.97,193.53,19115.0,191.3997,192.1431,191.2807,191.8358,19115.0
2024-09-25 10:00:00,193.53,193.9,193.44,193.69,8596.0,191.8358,192.2026,191.7466,191.9944,8596.0
2024-09-25 10:10:00,193.69,193.69,193.32,193.52,25847.0,191.9944,191.9944,191.6277,191.8259,25847.0
2024-09-25 10:20:00,193.41,194.35,193.36,194.15,33435.0,191.7169,192.6486,191.6673,192.4504,33435.0
2024-09-25 10:30:00,194.14,194.31,193.5,193.68,20394.0,192.4405,192.609,191.8061,191.9845,20394.0
2024-09-25 10:40:00,193.84,194.14,193.39,193.43,18137.0,192.1431,192.4405,191.6971,191.7367,18137.0
2024-09-25 10:50:00,193.43,193.71,193.23,193.3,47922.0,191.7367,192.0142,191.5385,191.6078,47922.0
2024-09-25 11:00:00,193.3,193.4,192.75,193.0,40372.0,191.6078,191.707,191.0627,191.3105,40372.0
2024-09-25 11:10:00,193.08,193.2,192.61,192.88,36281.0,191.3898,191.5087,190.9239,191.1915,36281.0
2024-09-25 11:20:00,192.74,192.93,192.49,192.49,17108.0,191.0527,191.2411,190.8049,190.8049,17108.0
2024-09-25 11:30:00,192.59,192.9,192.3,192.58,22464.0,190.9041,191.2113,190.6166,190.8941,22464.0
2024-09-25 11:40:00,192.43,192.69,192.43,192.53,6106.0,190.7455,191.0032,190.7455,190.8446,6106.0
2024-09-25 11:50:00,192.53,192.69,192.3,192.66,15306.0,190.8446,191.0032,190.6166,190.9734,15306.0
2024-09-25 12:00:00,192.56,192.8,192.52,192.68,9459.0,190.8743,191.1122,190.8347,190.9933,9459.0
2024-09-25 12:10:00,192.66,192.78,192.35,192.35,14083.0,190.9734,191.0924,190.6662,190.6662,14083.0
2024-09-25 12:20:00,192.55,192.72,192.26,192.64,19805.0,190.8644,191.0329,190.5769,190.9536,19805.0
2024-09-25 12:30:00,192.58,192.58,192.12,192.24,6244.0,190.8941,190.8941,190.4382,190.5571,6244.0
2024-09-25 12:40:00,192.24,192.39,192.02,192.24,8621.0,190.5571,190.7058,190.339,190.5571,8621.0
2024-09-25 12:50:00,192.28,192.48,192.17,192.17,4104.0,190.5968,190.795,190.4877,190.4877,4104.0
2024-09-25 13:00:00,192.17,192.39,191.99,192.17,5754.0,190.4877,190.7058,190.3093,190.4877,5754.0
2024-09-25 13:10:00,192.19,192.29,192.1,192.19,9290.0,190.5076,190.6067,190.4183,190.5076,9290.0
2024-09-25 13:20:00,192.11,192.15,191.81,191.82,5058.0,190.4283,190.4679,190.1309,190.1408,5058.0
2024-09-25 13:30:00,191.86,192.14,191.76,192.05,9833.0,190.1804,190.458,190.0813,190.3688,9833.0
2024-09-25 13:40:00,192.06,192.23,191.74,191.75,4762.0,190.3787,190.5472,190.0615,190.0714,4762.0
2024-09-25 13:50:00,191.75,191.9,191.6,191.63,17262.0,190.0714,190.2201,189.9227,189.9525,17262.0
2024-09-25 14:00:00,191.55,191.65,191.33,191.44,17144.0,189.8732,189.9723,189.6551,189.7641,17144.0
2024-09-25 14:10:00,191.45,191.57,191.34,191.44,7381.0,189.774,189.893,189.665,189.7641,7381.0
2024-09-25 14:20:00,191.35,191.44,191.01,191.09,40146.0,189.6749,189.7641,189.3379,189.4172,40146.0
2024-09-25 14:30:00,191.03,191.7,190.92,191.67,31854.0,189.3577,190.0218,189.2487,189.9921,31854.0
2024-09-25 14:40:00,191.67,191.83,191.35,191.35,24607.0,189.9921,190.1507,189.6749,189.6749,24607.0
2024-09-25 14:50:00,191.35,191.43,191.25,191.28,12107.0,189.6749,189.7542,189.5758,189.6055,12107.0
2024-09-25 15:00:00,191.21,191.38,191.13,191.13,21035.0,189.5361,189.7046,189.4568,189.4568,21035.0
2024-09-25 15:10:00,191.21,191.3,190.93,190.93,12745.0,189.5361,189.6253,189.2586,189.2586,12745.0
2024-09-25 15:20:00,190.89,191.31,190.8,191.09,25165.0,189.2189,189.6353,189.1297,189.4172,25165.0
2024-09-25 15:30:00,191.07,191.38,191.05,191.16,27676.0,189.3974,189.7046,189.3775,189.4866,27676.0
2024-09-25 15:40:00,191.12,191.36,190.97,191.25,34679.0,189.4469,189.6848,189.2982,189.5758,34679.0
2024-09-25 15:50:00,191.27,191.6,191.08,191.58,107811.0,189.5956,189.9227,189.4073,189.9029,107811.0
2024-09-26 09:30:00,192.12,193.25,192.12,192.77,35406.0,190.4382,191.5583,190.4382,191.0825,35406.0
2024-09-26 09:40:00,192.9,193.99,192.66,193.8,15261.0,191.2113,192.2918,190.9734,192.1035,15261.0
2024-09-26 09:50:00,193.69,193.69,192.55,192.67,17626.0,191.9944,191.9944,190.8644,190.9834,17626.0
2024-09-26 10:00:00,192.52,193.19,191.95,192.26,18668.0,190.8347,191.4988,190.2697,190.5769,18668.0
2024-09-26 10:10:00,192.15,192.75,192.15,192.34,23408.0,190.4679,191.0627,190.4679,190.6562,23408.0
2024-09-26 10:20:00,192.37,192.37,191.87,191.87,21933.0,190.686,190.686,190.1904,190.1904,21933.0
2024-09-26 10:30:00,191.94,192.58,191.89,192.58,13565.0,190.2597,190.8941,190.2102,190.8941,13565.0
2024-09-26 10:40:00,192.45,192.58,192.13,192.38,62244.0,190.7653,190.8941,190.4481,190.6959,62244.0
2024-09-26 10:50:00,192.27,193.28,192.18,193.27,22535.0,190.5869,191.588,190.4976,191.5781,22535.0
2024-09-26 11:00:00,193.36,194.07,193.36,193.53,12956.0,191.6673,192.3711,191.6673,191.8358,12956.0
2024-09-26 11:10:00,193.53,193.73,193.34,193.6,8218.0,191.8358,192.0341,191.6475,191.9052,8218.0
2024-09-26 11:20:00,193.75,194.2,193.59,194.08,27915.0,192.0539,192.5,191.8953,192.381,27915.0
2024-09-26 11:30:00,194.03,194.48,193.78,194.48,34088.0,192.3314,192.7775,192.0836,192.7775,34088.0
2024-09-26 11:40:00,194.4,194.59,193.85,193.86,7365.0,192.6982,192.8865,192.153,192.1629,7365.0
2024-09-26 11:50:00,193.87,194.49,193.87,194.38,6416.0,192.1728,192.7874,192.1728,192.6784,6416.0
2024-09-26 12:00:00,194.36,194.36,193.75,194.15,8488.0,192.6586,192.6586,192.0539,192.4504,8488.0
2024-09-26 12:10:00,194.15,194.16,193.76,193.97,6045.0,192.4504,192.4603,192.0638,192.272,6045.0
2024-09-26 12:20:00,193.89,194.25,193.82,194.16,18588.0,192.1927,192.5495,192.1233,192.4603,18588.0
2024-09-26 12:30:00,194.09,194.12,193.74,194.1,9775.0,192.3909,192.4207,192.044,192.4008,9775.0
2024-09-26 12:40:00,193.92,194.0,193.75,193.77,5229.0,192.2224,192.3017,192.0539,192.0737,5229.0
2024-09-26 12:50:00,193.79,194.36,193.77,194.25,10044.0,192.0935,192.6586,192.0737,192.5495,10044.0
2024-09-26 13:00:00,194.26,194.5,194.01,194.12,8610.0,192.5594,192.7973,192.3116,192.4207,8610.0
2024-09-26 13:10:00,194.08,194.23,193.95,194.13,5117.0,192.381,192.5297,192.2521,192.4306,5117.0
2024-09-26 13:20:00,194.13,194.53,194.07,194.52,18140.0,192.4306,192.8271,192.3711,192.8172,18140.0
2024-09-26 13:30:00,194.33,194.52,194.03,194.03,10732.0,192.6288,192.8172,192.3314,192.3314,10732.0
2024-09-26 13:40:00,194.03,194.16,193.88,193.99,12757.0,192.3314,192.4603,192.1828,192.2918,12757.0
2024-09-26 13:50:00,193.96,194.04,193.66,193.81,14283.0,192.2621,192.3414,191.9647,192.1134,14283.0
2024-09-26 14:00:00,193.79,194.06,193.72,193.89,12305.0,192.0935,192.3612,192.0242,192.1927,12305.0
2024-09-26 14:10:00,193.89,194.11,193.78,193.97,6668.0,192.1927,192.4107,192.0836,192.272,6668.0
2024-09-26 14:20:00,194.0,194.02,193.8,193.8,6376.0,192.3017,192.3215,192.1035,192.1035,6376.0
2024-09-26 14:30:00,193.8,193.88,193.55,193.81,10142.0,192.1035,192.1828,191.8557,192.1134,10142.0
2024-09-26 14:40:00,193.81,193.86,193.65,193.66,9433.0,192.1134,192.1629,191.9548,191.9647,9433.0
2024-09-26 14:50:00,193.68,194.01,193.68,193.9,6812.0,191.9845,192.3116,191.9845,192.2026,6812.0
2024-09-26 15:00:00,193.9,194.13,193.9,194.07,17276.0,192.2026,192.4306,192.2026,192.3711,17276.0
2024-09-26 15:10:00,194.06,194.3,194.01,194.21,21504.0,192.3612,192.5991,192.3116,192.5099,21504.0
2024-09-26 15:20:00,194.17,194.3,194.0,194.04,11272.0,192.4702,192.5991,192.3017,192.3414,11272.0
2024-09-26 15:30:00,194.06,194.38,194.01,194.29,23490.0,192.3612,192.6784,192.3116,192.5892,23490.0
2024-09-26 15:40:00,194.3,194.78,194.24,194.62,31096.0,192.5991,193.0749,192.5396,192.9163,31096.0
2024-09-26 15:50:00,194.66,195.16,194.65,194.95,92186.0,192.9559,193.4516,192.946,193.2434,92186.0
2024-09-27 09:30:00,195.65,197.01,195.53,196.54,34409.0,193.9373,195.2854,193.8183,194.8195,34409.0
2024-09-27 09:40:00,196.4,197.51,195.54,195.81,34909.0,194.6807,195.781,193.8282,194.0959,34909.0
2024-09-27 09:50:00,195.76,196.66,195.56,196.38,14986.0,194.0463,194.9384,193.8481,194.6609,14986.0
2024-09-27 10:00:00,196.37,197.06,195.87,196.87,19780.0,194.651,195.3349,194.1553,195.1466,19780.0
2024-09-27 10:10:00,197.03,197.03,196.52,196.77,12284.0,195.3052,195.3052,194.7997,195.0475,12284.0
2024-09-27 10:20:00,196.78,197.2,196.77,196.88,12014.0,195.0574,195.4737,195.0475,195.1565,12014.0
2024-09-27 10:30:00,196.88,197.05,196.81,196.94,8583.0,195.1565,195.325,195.0871,195.216,8583.0
2024-09-27 10:40:00,197.01,197.09,196.68,197.02,24277.0,195.2854,195.3647,194.9582,195.2953,24277.0
2024-09-27 10:50:00,197.0,197.28,196.83,197.17,31274.0,195.2754,195.553,195.1069,195.444,31274.0
2024-09-27 11:00:00,197.16,197.31,196.74,196.75,20040.0,195.434,195.5827,195.0177,195.0276,20040.0
2024-09-27 11:10:00,196.81,197.17,196.69,196.93,17909.0,195.0871,195.444,194.9682,195.2061,17909.0
2024-09-27 11:20:00,196.93,197.09,196.8,196.8,16856.0,195.2061,195.3647,195.0772,195.0772,16856.0
2024-09-27 11:30:00,196.86,196.93,196.44,196.51,10967.0,195.1367,195.2061,194.7204,194.7897,10967.0
2024-09-27 11:40:00,196.53,196.56,196.21,196.28,11246.0,194.8096,194.8393,194.4924,194.5618,11246.0
2024-09-27 11:50:00,196.22,196.31,195.63,195.7,8736.0,194.5023,194.5915,193.9174,193.9868,8736.0
2024-09-27 12:00:00,195.62,195.73,195.42,195.42,10922.0,193.9075,194.0166,193.7093,193.7093,10922.0
2024-09-27 12:10:00,195.44,195.44,195.04,195.07,20547.0,193.7291,193.7291,193.3326,193.3623,20547.0
2024-09-27 12:20:00,195.2,195.29,195.02,195.16,9477.0,193.4912,193.5804,193.3128,193.4516,9477.0
2024-09-27 12:30:00,195.09,195.16,194.73,194.9,14846.0,193.3822,193.4516,193.0253,193.1938,14846.0
2024-09-27 12:40:00,194.94,195.0,194.66,194.79,6535.0,193.2335,193.293,192.9559,193.0848,6535.0
2024-09-27 12:50:00,194.81,194.96,194.6,194.7,15083.0,193.1046,193.2533,192.8965,192.9956,15083.0
2024-09-27 13:00:00,194.7,194.85,194.58,194.59,11966.0,192.9956,193.1443,192.8766,192.8865,11966.0
2024-09-27 13:10:00,194.59,194.76,194.53,194.61,8467.0,192.8865,193.0551,192.8271,192.9064,8467.0
2024-09-27 13:20:00,194.68,194.78,194.6,194.69,7229.0,192.9758,193.0749,192.8965,192.9857,7229.0
2024-09-27 13:30:00,194.67,194.83,194.54,194.61,11445.0,192.9658,193.1244,192.837,192.9064,11445.0
2024-09-27 13:40:00,194.64,194.84,194.59,194.83,11971.0,192.9361,193.1344,192.8865,193.1244,11971.0
2024-09-27 13:50:00,194.85,195.04,194.69,194.91,15585.0,193.1443,193.3326,192.9857,193.2037,15585.0
2024-09-27 14:00:00,194.9,194.9,194.71,194.85,10496.0,193.1938,193.1938,193.0055,193.1443,10496.0
2024-09-27 14:10:00,194.78,195.0,194.74,194.92,11073.0,193.0749,193.293,193.0352,193.2137,11073.0
2024-09-27 14:20:00,194.86,194.97,194.57,194.95,14719.0,193.1542,193.2632,192.8667,193.2434,14719.0
2024-09-27 14:30:00,194.95,195.01,194.41,194.58,13714.0,193.2434,193.3029,192.7081,192.8766,13714.0
2024-09-27 14:40:00,194.57,194.99,194.42,194.86,13151.0,192.8667,193.283,192.718,193.1542,13151.0
2024-09-27 14:50:00,194.92,195.06,194.79,195.05,8006.0,193.2137,193.3524,193.0848,193.3425,8006.0
2024-09-27 15:00:00,195.05,195.27,194.96,195.23,9592.0,193.3425,193.5606,193.2533,193.5209,9592.0
2024-09-27 15:10:00,195.17,195.23,194.88,195.2,14353.0,193.4615,193.5209,193.174,193.4912,14353.0
2024-09-27 15:20:00,195.21,195.24,194.87,195.05,14727.0,193.5011,193.5309,193.1641,193.3425,14727.0
2024-09-27 15:30:00,195.05,195.08,194.86,194.86,12835.0,193.3425,193.3723,193.1542,193.1542,12835.0
2024-09-27 15:40:00,194.9,194.9,194.65,194.73,19796.0,193.1938,193.1938,192.946,193.0253,19796.0
2024-09-27 15:50:00,194.68,195.1,194.67,194.71,82319.0,192.9758,193.3921,192.9658,193.0055,82319.0
2024-09-30 09:30:00,195.01,195.19,193.58,193.68,40759.0,193.3029,193.4813,191.8854,191.9845,40759.0
2024-09-30 09:40:00,193.68,194.39,193.68,194.3,9130.0,191.9845,192.6883,191.9845,192.5991,9130.0
2024-09-30 09:50:00,194.28,194.93,194.12,194.93,27328.0,192.5793,193.2236,192.4207,193.2236,27328.0
2024-09-30 10:00:00,194.87,195.72,194.86,195.49,19268.0,193.1641,194.0067,193.1542,193.7787,19268.0
2024-09-30 10:10:00,195.49,195.49,195.01,195.02,6803.0,193.7787,193.7787,193.3029,193.3128,6803.0
2024-09-30 10:20:00,194.94,195.0,194.63,194.8,9851.0,193.2335,193.293,192.9262,193.0947,9851.0
2024-09-30 10:30:00,194.92,195.19,194.89,195.03,9346.0,193.2137,193.4813,193.1839,193.3227,9346.0
2024-09-30 10:40:00,195.13,195.13,194.47,194.53,11719.0,193.4218,193.4218,192.7676,192.8271,11719.0
2024-09-30 10:50:00,194.53,194.95,194.39,194.41,21839.0,192.8271,193.2434,192.6883,192.7081,21839.0
2024-09-30 11:00:00,194.44,194.58,194.14,194.15,9960.0,192.7379,192.8766,192.4405,192.4504,9960.0
2024-09-30 11:10:00,194.14,194.37,194.01,194.32,17787.0,192.4405,192.6685,192.3116,192.6189,17787.0
2024-09-30 11:20:00,194.36,194.62,193.92,193.92,22974.0,192.6586,192.9163,192.2224,192.2224,22974.0
2024-09-30 11:30:00,193.92,194.13,193.87,193.91,10996.0,192.2224,192.4306,192.1728,192.2125,10996.0
2024-09-30 11:40:00,193.86,193.96,193.73,193.88,9051.0,192.1629,192.2621,192.0341,192.1828,9051.0
2024-09-30 11:50:00,193.93,194.59,193.93,194.54,20787.0,192.2323,192.8865,192.2323,192.837,20787.0
2024-09-30 12:00:00,194.45,194.61,194.36,194.6,11643.0,192.7478,192.9064,192.6586,192.8965,11643.0
2024-09-30 12:10:00,194.53,194.85,194.37,194.77,17105.0,192.8271,193.1443,192.6685,193.065,17105.0
2024-09-30 12:20:00,194.77,194.94,194.63,194.93,15249.0,193.065,193.2335,192.9262,193.2236,15249.0
2024-09-30 12:30:00,194.88,195.03,194.75,195.03,6274.0,193.174,193.3227,193.0451,193.3227,6274.0
2024-09-30 12:40:00,195.05,195.11,194.22,194.22,14918.0,193.3425,193.402,192.5198,192.5198,14918.0
2024-09-30 12:50:00,194.25,194.35,194.05,194.31,16740.0,192.5495,192.6486,192.3513,192.609,16740.0
2024-09-30 13:00:00,194.26,194.47,194.23,194.37,6318.0,192.5594,192.7676,192.5297,192.6685,6318.0
2024-09-30 13:10:00,194.31,194.39,194.22,194.35,4397.0,192.609,192.6883,192.5198,192.6486,4397.0
2024-09-30 13:20:00,194.31,194.56,194.25,194.31,11276.0,192.609,192.8568,192.5495,192.609,11276.0
2024-09-30 13:30:00,194.33,194.48,194.3,194.33,13507.0,192.6288,192.7775,192.5991,192.6288,13507.0
2024-09-30 13:40:00,194.34,194.43,194.32,194.4,7641.0,192.6387,192.7279,192.6189,192.6982,7641.0
2024-09-30 13:50:00,194.41,194.47,194.16,194.45,14596.0,192.7081,192.7676,192.4603,192.7478,14596.0
2024-09-30 14:00:00,194.45,194.86,194.45,194.86,16035.0,192.7478,193.1542,192.7478,193.1542,16035.0
2024-09-30 14:10:00,194.87,194.93,194.73,194.75,31910.0,193.1641,193.2236,193.0253,193.0451,31910.0
2024-09-30 14:20:00,194.75,194.76,193.88,194.27,16225.0,193.0451,193.0551,192.1828,192.5693,16225.0
2024-09-30 14:30:00,194.28,194.89,194.11,194.79,10805.0,192.5793,193.1839,192.4107,193.0848,10805.0
2024-09-30 14:40:00,194.74,195.09,194.66,194.66,11561.0,193.0352,193.3822,192.9559,192.9559,11561.0
2024-09-30 14:50:00,194.75,194.83,194.63,194.66,9891.0,193.0451,193.1244,192.9262,192.9559,9891.0
2024-09-30 15:00:00,194.59,194.97,194.43,194.84,18098.0,192.8865,193.2632,192.7279,193.1344,18098.0
2024-09-30 15:10:00,194.84,195.13,194.64,195.13,15344.0,193.1344,193.4218,192.9361,193.4218,15344.0
2024-09-30 15:20:00,195.09,195.16,194.94,194.98,30792.0,193.3822,193.4516,193.2335,193.2731,30792.0
2024-09-30 15:30:00,194.94,195.49,194.91,195.28,19910.0,193.2335,193.7787,193.2037,193.5705,19910.0
2024-09-30 15:40:00,195.26,195.58,195.17,195.35,28732.0,193.5507,193.8679,193.4615,193.6399,28732.0
2024-09-30 15:50:00,195.31,196.0,195.23,195.43,178060.0,193.6002,194.2842,193.5209,193.7192,178060.0
2024-10-01 09:30:00,195.45,196.0,191.08,191.92,67415.0,193.739,194.2842,189.4073,190.2399,67415.0
2024-10-01 09:40:00,192.18,192.55,191.56,192.12,47141.0,190.4976,190.8644,189.8831,190.4382,47141.0
2024-10-01 09:50:00,192.13,192.32,191.53,191.94,24591.0,190.4481,190.6364,189.8533,190.2597,24591.0
2024-10-01 10:00:00,191.81,192.23,191.1,191.47,35517.0,190.1309,190.5472,189.4271,189.7939,35517.0
2024-10-01 10:10:00,191.38,192.15,191.36,192.11,14404.0,189.7046,190.4679,189.6848,190.4283,14404.0
2024-10-01 10:20:00,191.96,192.77,191.95,192.74,24760.0,190.2796,191.0825,190.2697,191.0527,24760.0
2024-10-01 10:30:00,192.79,193.75,192.65,193.57,8732.0,191.1023,192.0539,190.9635,191.8755,8732.0
2024-10-01 10:40:00,193.53,193.63,193.1,193.18,13036.0,191.8358,191.9349,191.4096,191.4889,13036.0
2024-10-01 10:50:00,193.15,193.16,192.91,192.94,7428.0,191.4592,191.4691,191.2213,191.251,7428.0
2024-10-01 11:00:00,192.94,193.04,192.72,192.78,11298.0,191.251,191.3501,191.0329,191.0924,11298.0
2024-10-01 11:10:00,192.65,192.66,192.17,192.39,8669.0,190.9635,190.9734,190.4877,190.7058,8669.0
2024-10-01 11:20:00,192.37,192.76,192.24,192.75,12510.0,190.686,191.0726,190.5571,191.0627,12510.0
2024-10-01 11:30:00,192.78,192.98,192.7,192.8,8763.0,191.0924,191.2906,191.0131,191.1122,8763.0
2024-10-01 11:40:00,192.91,192.95,192.45,192.65,21208.0,191.2213,191.2609,190.7653,190.9635,21208.0
2024-10-01 11:50:00,192.6,193.1,192.57,193.0,12892.0,190.914,191.4096,190.8842,191.3105,12892.0
2024-10-01 12:00:00,192.92,193.09,192.75,192.8,17662.0,191.2312,191.3997,191.0627,191.1122,17662.0
2024-10-01 12:10:00,192.77,192.99,192.68,192.91,16638.0,191.0825,191.3006,190.9933,191.2213,16638.0
2024-10-01 12:20:00,192.91,193.0,192.57,192.68,10709.0,191.2213,191.3105,190.8842,190.9933,10709.0
2024-10-01 12:30:00,192.7,192.77,192.38,192.56,9698.0,191.0131,191.0825,190.6959,190.8743,9698.0
2024-10-01 12:40:00,192.54,192.61,191.82,191.94,11166.0,190.8545,190.9239,190.1408,190.2597,11166.0
2024-10-01 12:50:00,192.05,192.6,191.99,192.51,11347.0,190.3688,190.914,190.3093,190.8248,11347.0
2024-10-01 13:00:00,192.43,192.44,192.11,192.26,7410.0,190.7455,190.7554,190.4283,190.5769,7410.0
2024-10-01 13:10:00,192.33,192.37,192.0,192.04,11039.0,190.6463,190.686,190.3192,190.3589,11039.0
2024-10-01 13:20:00,192.03,192.35,191.76,192.3,21233.0,190.349,190.6662,190.0813,190.6166,21233.0
2024-10-01 13:30:00,192.24,192.96,192.19,192.93,16551.0,190.5571,191.2708,190.5076,191.2411,16551.0
2024-10-01 13:40:00,192.84,193.11,192.8,193.1,7365.0,191.1519,191.4195,191.1122,191.4096,7365.0
2024-10-01 13:50:00,193.06,193.54,192.94,193.5,14633.0,191.3699,191.8457,191.251,191.8061,14633.0
2024-10-01 14:00:00,193.51,193.96,193.47,193.89,15933.0,191.816,192.2621,191.7764,192.1927,15933.0
2024-10-01 14:10:00,193.89,194.17,193.81,193.97,27610.0,192.1927,192.4702,192.1134,192.272,27610.0
2024-10-01 14:20:00,193.99,194.28,193.98,194.28,11871.0,192.2918,192.5793,192.2819,192.5793,11871.0
2024-10-01 14:30:00,194.35,194.51,194.13,194.25,13764.0,192.6486,192.8072,192.4306,192.5495,13764.0
2024-10-01 14:40:00,194.32,194.52,194.24,194.25,16852.0,192.6189,192.8172,192.5396,192.5495,16852.0
2024-10-01 14:50:00,194.29,194.6,194.16,194.57,16164.0,192.5892,192.8965,192.4603,192.8667,16164.0
2024-10-01 15:00:00,194.58,194.58,194.16,194.45,20620.0,192.8766,192.8766,192.4603,192.7478,20620.0
2024-10-01 15:10:00,194.52,194.55,194.34,194.43,24103.0,192.8172,192.8469,192.6387,192.7279,24103.0
2024-10-01 15:20:00,194.39,194.73,194.37,194.57,30623.0,192.6883,193.0253,192.6685,192.8667,30623.0
2024-10-01 15:30:00,194.58,194.67,194.17,194.66,35476.0,192.8766,192.9658,192.4702,192.9559,35476.0
2024-10-01 15:40:00,194.63,194.85,194.53,194.65,31064.0,192.9262,193.1443,192.8271,192.946,31064.0
2024-10-01 15:50:00,194.57,194.78,194.23,194.42,104958.0,192.8667,193.0749,192.5297,192.718,104958.0
2024-10-02 09:30:00,193.52,193.72,191.81,191.94,36532.0,191.8259,192.0242,190.1309,190.2597,36532.0
2024-10-02 09:40:00,191.87,193.52,191.26,193.52,26611.0,190.1904,191.8259,189.5857,191.8259,26611.0
2024-10-02 09:50:00,193.54,194.39,193.17,193.17,36327.0,191.8457,192.6883,191.479,191.479,36327.0
2024-10-02 10:00:00,193.15,193.57,192.93,193.24,9937.0,191.4592,191.8755,191.2411,191.5484,9937.0
2024-10-02 10:10:00,193.5,193.71,193.11,193.71,5240.0,191.8061,192.0142,191.4195,192.0142,5240.0
2024-10-02 10:20:00,193.76,193.83,193.35,193.72,9898.0,192.0638,192.1332,191.6574,192.0242,9898.0
2024-10-02 10:30:00,193.81,193.9,193.63,193.78,6169.0,192.1134,192.2026,191.9349,192.0836,6169.0
2024-10-02 10:40:00,193.91,194.1,193.7,193.84,6780.0,192.2125,192.4008,192.0043,192.1431,6780.0
2024-10-02 10:50:00,193.92,193.92,193.53,193.7,8138.0,192.2224,192.2224,191.8358,192.0043,8138.0
2024-10-02 11:00:00,193.69,193.7,193.53,193.56,4318.0,191.9944,192.0043,191.8358,191.8656,4318.0
2024-10-02 11:10:00,193.65,193.74,193.35,193.48,11881.0,191.9548,192.044,191.6574,191.7863,11881.0
2024-10-02 11:20:00,193.47,193.57,193.26,193.46,12074.0,191.7764,191.8755,191.5682,191.7664,12074.0
2024-10-02 11:30:00,193.42,193.69,193.33,193.44,51350.0,191.7268,191.9944,191.6376,191.7466,51350.0
2024-10-02 11:40:00,193.4,193.83,193.34,193.66,21497.0,191.707,192.1332,191.6475,191.9647,21497.0
2024-10-02 11:50:00,193.66,193.9,193.36,193.9,21561.0,191.9647,192.2026,191.6673,192.2026,21561.0
2024-10-02 12:00:00,193.88,193.9,193.46,193.5,5803.0,192.1828,192.2026,191.7664,191.8061,5803.0
2024-10-02 12:10:00,193.43,193.59,193.03,193.03,6797.0,191.7367,191.8953,191.3402,191.3402,6797.0
2024-10-02 12:20:00,193.07,193.54,193.07,193.51,9484.0,191.3799,191.8457,191.3799,191.816,9484.0
2024-10-02 12:30:00,193.44,193.52,193.11,193.34,8948.0,191.7466,191.8259,191.4195,191.6475,8948.0
2024-10-02 12:40:00,193.35,193.5,193.2,193.3,3932.0,191.6574,191.8061,191.5087,191.6078,3932.0
2024-10-02 12:50:00,193.35,193.53,193.26,193.31,26253.0,191.6574,191.8358,191.5682,191.6178,26253.0
2024-10-02 13:00:00,193.44,193.51,193.3,193.48,12588.0,191.7466,191.816,191.6078,191.7863,12588.0
2024-10-02 13:10:00,193.4,193.69,193.32,193.61,32628.0,191.707,191.9944,191.6277,191.9151,32628.0
2024-10-02 13:20:00,193.58,193.67,193.19,193.25,7009.0,191.8854,191.9746,191.4988,191.5583,7009.0
2024-10-02 13:30:00,193.24,193.24,192.91,192.97,7445.0,191.5484,191.5484,191.2213,191.2807,7445.0
2024-10-02 13:40:00,192.9,193.0,192.66,192.97,9179.0,191.2113,191.3105,190.9734,191.2807,9179.0
2024-10-02 13:50:00,193.02,193.31,193.02,193.29,6953.0,191.3303,191.6178,191.3303,191.5979,6953.0
2024-10-02 14:00:00,193.24,193.4,193.24,193.28,6929.0,191.5484,191.707,191.5484,191.588,6929.0
2024-10-02 14:10:00,193.32,193.46,193.23,193.24,9480.0,191.6277,191.7664,191.5385,191.5484,9480.0
2024-10-02 14:20:00,193.3,193.3,192.99,193.17,24855.0,191.6078,191.6078,191.3006,191.479,24855.0
2024-10-02 14:30:00,193.15,193.22,192.93,193.12,13893.0,191.4592,191.5285,191.2411,191.4294,13893.0
2024-10-02 14:40:00,193.22,193.22,192.9,193.05,5448.0,191.5285,191.5285,191.2113,191.36,5448.0
2024-10-02 14:50:00,193.06,193.08,192.91,192.99,4447.0,191.3699,191.3898,191.2213,191.3006,4447.0
2024-10-02 15:00:00,193.03,193.31,192.93,193.21,16140.0,191.3402,191.6178,191.2411,191.5186,16140.0
2024-10-02 15:10:00,193.22,193.44,193.14,193.25,11567.0,191.5285,191.7466,191.4492,191.5583,11567.0
2024-10-02 15:20:00,193.31,193.31,192.95,193.0,5912.0,191.6178,191.6178,191.2609,191.3105,5912.0
2024-10-02 15:30:00,192.98,193.0,192.82,192.86,12418.0,191.2906,191.3105,191.132,191.1717,12418.0
2024-10-02 15:40:00,192.79,192.84,192.63,192.72,12867.0,191.1023,191.1519,190.9437,191.0329,12867.0
2024-10-02 15:50:00,192.68,192.94,192.45,192.47,104115.0,190.9933,191.251,190.7653,190.7851,104115.0
2024-10-03 09:30:00,191.89,192.33,191.39,191.82,26496.0,190.2102,190.6463,189.7146,190.1408,26496.0
2024-10-03 09:40:00,191.73,192.07,190.0,190.56,49148.0,190.0516,190.3886,188.3367,188.8918,49148.0
2024-10-03 09:50:00,190.56,190.87,190.34,190.78,29149.0,188.8918,189.1991,188.6738,189.1099,29149.0
2024-10-03 10:00:00,190.95,191.4,190.69,191.4,35355.0,189.2784,189.7245,189.0207,189.7245,35355.0
2024-10-03 10:10:00,191.48,191.91,190.81,191.27,19422.0,189.8038,190.23,189.1396,189.5956,19422.0
2024-10-03 10:20:00,191.3,191.38,190.69,190.81,5536.0,189.6253,189.7046,189.0207,189.1396,5536.0
2024-10-03 10:30:00,190.65,190.92,190.6,190.87,30891.0,188.981,189.2487,188.9315,189.1991,30891.0
2024-10-03 10:40:00,190.75,191.08,190.45,191.08,48416.0,189.0802,189.4073,188.7828,189.4073,48416.0
2024-10-03 10:50:00,190.91,191.1,190.54,190.63,11148.0,189.2388,189.4271,188.872,188.9612,11148.0
2024-10-03 11:00:00,190.64,190.98,190.52,190.97,17474.0,188.9711,189.3081,188.8522,189.2982,17474.0
2024-10-03 11:10:00,190.9,191.14,190.75,191.08,8343.0,189.2288,189.4667,189.0802,189.4073,8343.0
2024-10-03 11:20:00,191.08,191.44,190.98,191.31,25438.0,189.4073,189.7641,189.3081,189.6353,25438.0
2024-10-03 11:30:00,191.38,191.57,191.31,191.53,11537.0,189.7046,189.893,189.6353,189.8533,11537.0
2024-10-03 11:40:00,191.5,191.87,191.49,191.72,18674.0,189.8236,190.1904,189.8137,190.0417,18674.0
2024-10-03 11:50:00,191.72,191.91,191.66,191.74,12197.0,190.0417,190.23,189.9822,190.0615,12197.0
2024-10-03 12:00:00,191.74,191.74,191.3,191.35,19952.0,190.0615,190.0615,189.6253,189.6749,19952.0
2024-10-03 12:10:00,191.44,191.6,191.37,191.59,10959.0,189.7641,189.9227,189.6947,189.9128,10959.0
2024-10-03 12:20:00,191.59,191.78,191.54,191.6,9500.0,189.9128,190.1011,189.8632,189.9227,9500.0
2024-10-03 12:30:00,191.59,191.6,191.27,191.31,13904.0,189.9128,189.9227,189.5956,189.6353,13904.0
2024-10-03 12:40:00,191.31,191.36,190.71,190.8,24069.0,189.6353,189.6848,189.0405,189.1297,24069.0
2024-10-03 12:50:00,190.75,191.14,190.66,191.06,12912.0,189.0802,189.4667,188.9909,189.3874,12912.0
2024-10-03 13:00:00,191.0,191.13,190.88,190.93,22148.0,189.328,189.4568,189.209,189.2586,22148.0
2024-10-03 13:10:00,190.97,191.05,190.86,190.95,16190.0,189.2982,189.3775,189.1892,189.2784,16190.0
2024-10-03 13:20:00,190.95,191.14,190.8,190.87,8848.0,189.2784,189.4667,189.1297,189.1991,8848.0
2024-10-03 13:30:00,190.86,191.08,190.67,190.67,8288.0,189.1892,189.4073,189.0009,189.0009,8288.0
2024-10-03 13:40:00,190.74,190.96,190.54,190.87,8190.0,189.0702,189.2883,188.872,189.1991,8190.0
2024-10-03 13:50:00,190.94,190.95,190.82,190.9,8710.0,189.2685,189.2784,189.1495,189.2288,8710.0
2024-10-03 14:00:00,190.9,191.12,190.83,190.83,5631.0,189.2288,189.4469,189.1595,189.1595,5631.0
2024-10-03 14:10:00,190.91,191.02,190.77,190.91,7922.0,189.2388,189.3478,189.1,189.2388,7922.0
2024-10-03 14:20:00,190.91,190.91,190.62,190.76,5228.0,189.2388,189.2388,188.9513,189.0901,5228.0
2024-10-03 14:30:00,190.75,190.75,190.52,190.52,4871.0,189.0802,189.0802,188.8522,188.8522,4871.0
2024-10-03 14:40:00,190.58,190.75,190.33,190.65,13768.0,188.9116,189.0802,188.6638,188.981,13768.0
2024-10-03 14:50:00,190.6,191.1,190.6,190.96,19301.0,188.9315,189.4271,188.9315,189.2883,19301.0
2024-10-03 15:00:00,190.87,191.25,190.85,191.25,25994.0,189.1991,189.5758,189.1793,189.5758,25994.0
2024-10-03 15:10:00,191.16,191.39,191.02,191.1,16760.0,189.4866,189.7146,189.3478,189.4271,16760.0
2024-10-03 15:20:00,191.03,191.06,190.7,190.74,8730.0,189.3577,189.3874,189.0306,189.0702,8730.0
2024-10-03 15:30:00,190.77,190.89,190.59,190.79,18369.0,189.1,189.2189,188.9216,189.1198,18369.0
2024-10-03 15:40:00,190.81,190.99,190.58,190.8,13304.0,189.1396,189.3181,188.9116,189.1297,13304.0
2024-10-03 15:50:00,190.74,191.21,190.59,191.04,65801.0,189.0702,189.5361,188.9216,189.3676,65801.0
2024-10-04 09:30:00,190.99,191.48,189.64,191.18,36121.0,189.3181,189.8038,187.9799,189.5064,36121.0
2024-10-04 09:40:00,191.12,191.38,190.6,190.62,6704.0,189.4469,189.7046,188.9315,188.9513,6704.0
2024-10-04 09:50:00,190.79,191.17,190.23,190.63,12506.0,189.1198,189.4965,188.5647,188.9612,12506.0
2024-10-04 10:00:00,190.86,191.8,190.85,191.2,14917.0,189.1892,190.121,189.1793,189.5262,14917.0
2024-10-04 10:10:00,190.95,191.87,190.95,191.31,9609.0,189.2784,190.1904,189.2784,189.6353,9609.0
2024-10-04 10:20:00,191.37,191.42,190.57,191.08,28506.0,189.6947,189.7443,188.9017,189.4073,28506.0
2024-10-04 10:30:00,190.94,191.04,190.03,190.16,99077.0,189.2685,189.3676,188.3665,188.4953,99077.0
2024-10-04 10:40:00,190.16,190.6,189.95,190.5,11017.0,188.4953,188.9315,188.2872,188.8324,11017.0
2024-10-04 10:50:00,190.5,191.14,190.33,190.76,21756.0,188.8324,189.4667,188.6638,189.0901,21756.0
2024-10-04 11:00:00,190.86,190.97,190.51,190.72,8022.0,189.1892,189.2982,188.8423,189.0504,8022.0
2024-10-04 11:10:00,190.71,190.71,189.75,189.89,45616.0,189.0405,189.0405,188.0889,188.2277,45616.0
2024-10-04 11:20:00,189.77,189.87,189.09,189.56,13095.0,188.1087,188.2079,187.4347,187.9006,13095.0
2024-10-04 11:30:00,189.41,189.71,189.24,189.7,10740.0,187.7519,188.0493,187.5834,188.0394,10740.0
2024-10-04 11:40:00,189.56,189.76,189.36,189.56,13048.0,187.9006,188.0988,187.7023,187.9006,13048.0
2024-10-04 11:50:00,189.56,190.0,189.48,190.0,13008.0,187.9006,188.3367,187.8213,188.3367,13008.0
2024-10-04 12:00:00,190.02,190.11,189.63,189.75,13033.0,188.3566,188.4458,187.97,188.0889,13033.0
2024-10-04 12:10:00,189.69,189.9,189.67,189.88,5060.0,188.0294,188.2376,188.0096,188.2178,5060.0
2024-10-04 12:20:00,189.8,189.9,189.43,189.61,7100.0,188.1385,188.2376,187.7717,187.9501,7100.0
2024-10-04 12:30:00,189.48,189.85,189.39,189.77,9834.0,187.8213,188.188,187.7321,188.1087,9834.0
2024-10-04 12:40:00,189.77,189.95,189.69,189.8,4548.0,188.1087,188.2872,188.0294,188.1385,4548.0
2024-10-04 12:50:00,189.83,189.91,189.65,189.72,7629.0,188.1682,188.2475,187.9898,188.0592,7629.0
2024-10-04 13:00:00,189.74,189.89,189.54,189.55,5008.0,188.079,188.2277,187.8808,187.8907,5008.0
2024-10-04 13:10:00,189.64,189.71,189.53,189.66,5069.0,187.9799,188.0493,187.8708,187.9997,5069.0
2024-10-04 13:20:00,189.74,189.85,189.59,189.62,9444.0,188.079,188.188,187.9303,187.9601,9444.0
2024-10-04 13:30:00,189.64,189.65,189.02,189.28,14187.0,187.9799,187.9898,187.3653,187.623,14187.0
2024-10-04 13:40:00,189.2,189.85,189.16,189.64,9890.0,187.5437,188.188,187.5041,187.9799,9890.0
2024-10-04 13:50:00,189.65,189.65,189.22,189.34,10096.0,187.9898,187.9898,187.5636,187.6825,10096.0
2024-10-04 14:00:00,189.36,189.38,189.05,189.18,9410.0,187.7023,187.7222,187.395,187.5239,9410.0
2024-10-04 14:10:00,189.18,189.26,189.0,189.03,12339.0,187.5239,187.6032,187.3455,187.3752,12339.0
2024-10-04 14:20:00,189.06,189.35,189.03,189.35,12458.0,187.405,187.6924,187.3752,187.6924,12458.0
2024-10-04 14:30:00,189.28,189.66,189.21,189.55,11102.0,187.623,187.9997,187.5536,187.8907,11102.0
2024-10-04 14:40:00,189.51,189.78,189.48,189.78,6369.0,187.851,188.1187,187.8213,188.1187,6369.0
2024-10-04 14:50:00,189.78,189.92,189.7,189.78,10222.0,188.1187,188.2574,188.0394,188.1187,10222.0
2024-10-04 15:00:00,189.72,189.94,189.56,189.94,11309.0,188.0592,188.2773,187.9006,188.2773,11309.0
2024-10-04 15:10:00,189.95,190.17,189.83,190.06,39285.0,188.2872,188.5052,188.1682,188.3962,39285.0
2024-10-04 15:20:00,190.1,190.23,189.82,190.17,21417.0,188.4359,188.5647,188.1583,188.5052,21417.0
2024-10-04 15:30:00,190.17,190.46,190.08,190.4,25172.0,188.5052,188.7927,188.416,188.7332,25172.0
2024-10-04 15:40:00,190.33,190.54,189.99,190.23,30934.0,188.6638,188.872,188.3268,188.5647,30934.0
2024-10-04 15:50:00,190.29,190.38,189.42,190.03,104676.0,188.6242,188.7134,187.7618,188.3665,104676.0
2024-10-07 09:30:00,190.08,190.12,188.8,189.39,25863.0,188.416,188.4557,187.1472,187.7321,25863.0
2024-10-07 09:40:00,189.31,189.86,189.01,189.37,11865.0,187.6528,188.198,187.3554,187.7122,11865.0
2024-10-07 09:50:00,189.49,189.51,188.69,188.9,19729.0,187.8312,187.851,187.0382,187.2464,19729.0
2024-10-07 10:00:00,188.93,189.18,188.63,188.87,47466.0,187.2761,187.5239,186.9787,187.2166,47466.0
2024-10-07 10:10:00,188.94,189.1,188.66,188.94,5099.0,187.286,187.4446,187.0085,187.286,5099.0
2024-10-07 10:20:00,189.12,189.12,188.42,188.53,7277.0,187.4644,187.4644,186.7706,186.8796,7277.0
2024-10-07 10:30:00,188.5,188.58,187.89,188.06,7882.0,186.8499,186.9292,186.2452,186.4137,7882.0
2024-10-07 10:40:00,188.18,188.18,187.68,187.73,7056.0,186.5327,186.5327,186.037,186.0866,7056.0
2024-10-07 10:50:00,187.75,188.01,187.65,187.67,7012.0,186.1064,186.3641,186.0073,186.0271,7012.0
2024-10-07 11:00:00,187.74,187.88,187.27,187.4,15363.0,186.0965,186.2353,185.6306,185.7595,15363.0
2024-10-07 11:10:00,187.29,187.66,187.25,187.58,25088.0,185.6505,186.0172,185.6108,185.9379,25088.0
2024-10-07 11:20:00,187.66,187.74,187.31,187.39,6406.0,186.0172,186.0965,185.6703,185.7496,6406.0
2024-10-07 11:30:00,187.41,187.52,187.2,187.43,11954.0,185.7694,185.8784,185.5612,185.7892,11954.0
2024-10-07 11:40:00,187.35,187.5,187.35,187.4,3987.0,185.7099,185.8586,185.7099,185.7595,3987.0
2024-10-07 11:50:00,187.38,187.58,187.31,187.58,12575.0,185.7397,185.9379,185.6703,185.9379,12575.0
2024-10-07 12:00:00,187.47,188.08,187.45,187.61,13056.0,185.8289,186.4335,185.8091,185.9676,13056.0
2024-10-07 12:10:00,187.67,188.0,187.53,188.0,10807.0,186.0271,186.3542,185.8883,186.3542,10807.0
2024-10-07 12:20:00,188.0,188.1,187.81,187.88,1815.0,186.3542,186.4534,186.1659,186.2353,1815.0
2024-10-07 12:30:00,187.85,187.89,187.32,187.32,3537.0,186.2055,186.2452,185.6802,185.6802,3537.0
2024-10-07 12:40:00,187.43,187.47,187.23,187.25,7684.0,185.7892,185.8289,185.591,185.6108,7684.0
2024-10-07 12:50:00,187.34,187.52,187.25,187.32,4539.0,185.7,185.8784,185.6108,185.6802,4539.0
2024-10-07 13:00:00,187.39,187.49,186.87,186.88,7851.0,185.7496,185.8487,185.2341,185.244,7851.0
2024-10-07 13:10:00,186.96,187.1,186.81,187.01,9733.0,185.3233,185.4621,185.1747,185.3729,9733.0
2024-10-07 13:20:00,187.08,187.08,186.83,187.0,6617.0,185.4423,185.4423,185.1945,185.363,6617.0
2024-10-07 13:30:00,186.84,187.27,186.77,187.27,15467.0,185.2044,185.6306,185.135,185.6306,15467.0
2024-10-07 13:40:00,187.18,187.41,187.0,187.03,17278.0,185.5414,185.7694,185.363,185.3927,17278.0
2024-10-07 13:50:00,187.04,187.13,186.86,187.03,8734.0,185.4026,185.4919,185.2242,185.3927,8734.0
2024-10-07 14:00:00,186.89,187.1,186.74,187.03,17015.0,185.254,185.4621,185.1053,185.3927,17015.0
2024-10-07 14:10:00,187.05,187.34,187.05,187.05,10012.0,185.4126,185.7,185.4126,185.4126,10012.0
2024-10-07 14:20:00,186.93,187.09,186.93,187.05,13551.0,185.2936,185.4522,185.2936,185.4126,13551.0
2024-10-07 14:30:00,187.01,187.19,186.64,186.75,20382.0,185.3729,185.5513,185.0061,185.1152,20382.0
2024-10-07 14:40:00,186.76,187.03,186.76,186.94,39892.0,185.1251,185.3927,185.1251,185.3035,39892.0
2024-10-07 14:50:00,186.94,187.17,186.89,187.0,27256.0,185.3035,185.5315,185.254,185.363,27256.0
2024-10-07 15:00:00,186.9,187.19,186.9,187.01,22469.0,185.2639,185.5513,185.2639,185.3729,22469.0
2024-10-07 15:10:00,187.09,187.36,186.97,187.13,20292.0,185.4522,185.7198,185.3333,185.4919,20292.0
2024-10-07 15:20:00,187.07,187.23,186.94,187.07,18317.0,185.4324,185.591,185.3035,185.4324,18317.0
2024-10-07 15:30:00,187.07,187.25,186.9,187.09,34152.0,185.4324,185.6108,185.2639,185.4522,34152.0
2024-10-07 15:40:00,187.08,187.3,186.98,187.16,34812.0,185.4423,185.6604,185.3432,185.5216,34812.0
2024-10-07 15:50:00,187.22,187.52,186.86,187.28,128006.0,185.5811,185.8784,185.2242,185.6405,128006.0
2024-10-08 09:30:00,187.0,189.25,187.0,188.06,37344.0,185.363,187.5933,185.363,186.4137,37344.0
2024-10-08 09:40:00,188.1,188.62,188.08,188.27,10699.0,186.4534,186.9688,186.4335,186.6219,10699.0
2024-10-08 09:50:00,188.55,188.63,188.05,188.05,13050.0,186.8994,186.9787,186.4038,186.4038,13050.0
2024-10-08 10:00:00,188.12,188.55,187.46,187.47,45693.0,186.4732,186.8994,185.819,185.8289,45693.0
2024-10-08 10:10:00,187.46,187.47,186.72,187.28,5978.0,185.819,185.8289,185.0854,185.6405,5978.0
2024-10-08 10:20:00,187.3,187.64,187.14,187.58,8019.0,185.6604,185.9974,185.5018,185.9379,8019.0
2024-10-08 10:30:00,187.55,187.68,187.36,187.47,4552.0,185.9082,186.037,185.7198,185.8289,4552.0
2024-10-08 10:40:00,187.56,187.94,187.04,187.28,15959.0,185.9181,186.2948,185.4026,185.6405,15959.0
2024-10-08 10:50:00,187.45,187.7,187.33,187.61,6033.0,185.8091,186.0569,185.6901,185.9676,6033.0
2024-10-08 11:00:00,187.67,187.8,187.49,187.65,5131.0,186.0271,186.156,185.8487,186.0073,5131.0
2024-10-08 11:10:00,187.51,187.64,187.37,187.63,5844.0,185.8685,185.9974,185.7298,185.9875,5844.0
2024-10-08 11:20:00,187.5,187.63,187.4,187.47,8499.0,185.8586,185.9875,185.7595,185.8289,8499.0
2024-10-08 11:30:00,187.47,187.6,187.27,187.38,17797.0,185.8289,185.9577,185.6306,185.7397,17797.0
2024-10-08 11:40:00,187.35,187.61,187.35,187.44,5248.0,185.7099,185.9676,185.7099,185.7991,5248.0
2024-10-08 11:50:00,187.52,187.58,187.43,187.51,2475.0,185.8784,185.9379,185.7892,185.8685,2475.0
2024-10-08 12:00:00,187.42,187.42,187.09,187.29,10213.0,185.7793,185.7793,185.4522,185.6505,10213.0
2024-10-08 12:10:00,187.35,187.42,187.22,187.27,3538.0,185.7099,185.7793,185.5811,185.6306,3538.0
2024-10-08 12:20:00,187.29,187.39,187.28,187.31,8967.0,185.6505,185.7496,185.6405,185.6703,8967.0
2024-10-08 12:30:00,187.36,187.55,187.22,187.5,7128.0,185.7198,185.9082,185.5811,185.8586,7128.0
2024-10-08 12:40:00,187.57,187.62,187.5,187.53,5274.0,185.928,185.9776,185.8586,185.8883,5274.0
2024-10-08 12:50:00,187.57,187.69,187.41,187.41,14594.0,185.928,186.0469,185.7694,185.7694,14594.0
2024-10-08 13:00:00,187.5,187.51,186.87,186.97,8455.0,185.8586,185.8685,185.2341,185.3333,8455.0
2024-10-08 13:10:00,186.95,187.16,186.93,187.12,5365.0,185.3134,185.5216,185.2936,185.4819,5365.0
2024-10-08 13:20:00,187.12,187.34,187.11,187.21,7579.0,185.4819,185.7,185.472,185.5712,7579.0
2024-10-08 13:30:00,187.12,187.24,186.95,186.95,11842.0,185.4819,185.6009,185.3134,185.3134,11842.0
2024-10-08 13:40:00,186.95,187.07,186.87,186.89,4072.0,185.3134,185.4324,185.2341,185.254,4072.0
2024-10-08 13:50:00,186.97,186.98,186.65,186.96,10347.0,185.3333,185.3432,185.0161,185.3233,10347.0
2024-10-08 14:00:00,186.96,187.32,186.93,187.21,8943.0,185.3233,185.6802,185.2936,185.5712,8943.0
2024-10-08 14:10:00,187.22,187.65,187.21,187.5,14789.0,185.5811,186.0073,185.5712,185.8586,14789.0
2024-10-08 14:20:00,187.5,187.63,187.45,187.49,5494.0,185.8586,185.9875,185.8091,185.8487,5494.0
2024-10-08 14:30:00,187.49,187.93,187.43,187.81,9071.0,185.8487,186.2848,185.7892,186.1659,9071.0
2024-10-08 14:40:00,187.84,188.12,187.76,188.08,24061.0,186.1956,186.4732,186.1163,186.4335,24061.0
2024-10-08 14:50:00,188.09,189.0,188.08,188.24,51008.0,186.4434,187.3455,186.4335,186.5921,51008.0
2024-10-08 15:00:00,188.1,188.1,187.7,187.71,7265.0,186.4534,186.4534,186.0569,186.0668,7265.0
2024-10-08 15:10:00,187.7,187.9,187.65,187.78,12804.0,186.0569,186.2551,186.0073,186.1362,12804.0
2024-10-08 15:20:00,187.71,187.89,187.65,187.73,14937.0,186.0668,186.2452,186.0073,186.0866,14937.0
2024-10-08 15:30:00,187.78,187.8,187.57,187.57,17658.0,186.1362,186.156,185.928,185.928,17658.0
2024-10-08 15:40:00,187.59,187.74,187.44,187.44,22413.0,185.9478,186.0965,185.7991,185.7991,22413.0
2024-10-08 15:50:00,187.59,187.66,187.21,187.37,151598.0,185.9478,186.0172,185.5712,185.7298,151598.0
2024-10-09 09:30:00,187.28,188.02,187.01,187.83,28445.0,185.6405,186.3741,185.3729,186.1857,28445.0
2024-10-09 09:40:00,187.83,188.4,187.72,188.04,3652.0,186.1857,186.7507,186.0767,186.3939,3652.0
2024-10-09 09:50:00,187.92,188.4,187.82,188.22,4879.0,186.2749,186.7507,186.1758,186.5723,4879.0
2024-10-09 10:00:00,188.27,188.4,187.94,188.03,12606.0,186.6219,186.7507,186.2948,186.384,12606.0
2024-10-09 10:10:00,188.07,188.16,187.48,187.56,3401.0,186.4236,186.5128,185.8388,185.9181,3401.0
2024-10-09 10:20:00,187.45,187.57,187.18,187.23,4523.0,185.8091,185.928,185.5414,185.591,4523.0
2024-10-09 10:30:00,187.22,187.5,187.14,187.5,5842.0,185.5811,185.8586,185.5018,185.8586,5842.0
2024-10-09 10:40:00,187.53,188.0,187.44,188.0,10218.0,185.8883,186.3542,185.7991,186.3542,10218.0
2024-10-09 10:50:00,188.0,188.56,188.0,188.52,5864.0,186.3542,186.9093,186.3542,186.8697,5864.0
2024-10-09 11:00:00,188.5,188.81,188.5,188.68,5022.0,186.8499,187.1571,186.8499,187.0283,5022.0
2024-10-09 11:10:00,188.72,188.9,188.67,188.78,5978.0,187.0679,187.2464,187.0184,187.1274,5978.0
2024-10-09 11:20:00,188.83,189.29,188.82,188.97,5843.0,187.177,187.6329,187.1671,187.3157,5843.0
2024-10-09 11:30:00,189.03,189.26,188.92,189.09,3522.0,187.3752,187.6032,187.2662,187.4347,3522.0
2024-10-09 11:40:00,189.14,189.61,189.13,189.46,11776.0,187.4843,187.9501,187.4743,187.8015,11776.0
2024-10-09 11:50:00,189.48,189.68,189.47,189.49,9708.0,187.8213,188.0195,187.8114,187.8312,9708.0
2024-10-09 12:00:00,189.48,189.85,189.48,189.85,13451.0,187.8213,188.188,187.8213,188.188,13451.0
2024-10-09 12:10:00,189.87,189.9,189.74,189.9,3150.0,188.2079,188.2376,188.079,188.2376,3150.0
2024-10-09 12:20:00,189.89,190.0,189.65,189.65,10701.0,188.2277,188.3367,187.9898,187.9898,10701.0
2024-10-09 12:30:00,189.62,189.63,189.32,189.34,14532.0,187.9601,187.97,187.6627,187.6825,14532.0
2024-10-09 12:40:00,189.42,189.6,189.39,189.44,10165.0,187.7618,187.9402,187.7321,187.7816,10165.0
2024-10-09 12:50:00,189.46,189.47,189.04,189.35,19624.0,187.8015,187.8114,187.3851,187.6924,19624.0
2024-10-09 13:00:00,189.25,189.75,189.25,189.72,20780.0,187.5933,188.0889,187.5933,188.0592,20780.0
2024-10-09 13:10:00,189.68,189.87,189.67,189.81,6578.0,188.0195,188.2079,188.0096,188.1484,6578.0
2024-10-09 13:20:00,189.84,190.01,189.8,189.94,11358.0,188.1781,188.3466,188.1385,188.2773,11358.0
2024-10-09 13:30:00,189.98,190.15,189.91,189.96,8550.0,188.3169,188.4854,188.2475,188.2971,8550.0
2024-10-09 13:40:00,189.95,190.17,189.82,190.06,9625.0,188.2872,188.5052,188.1583,188.3962,9625.0
2024-10-09 13:50:00,190.08,190.28,189.9,190.11,9371.0,188.416,188.6143,188.2376,188.4458,9371.0
2024-10-09 14:00:00,190.28,190.4,190.13,190.36,6157.0,188.6143,188.7332,188.4656,188.6936,6157.0
2024-10-09 14:10:00,190.28,190.28,189.62,189.65,15848.0,188.6143,188.6143,187.9601,187.9898,15848.0
2024-10-09 14:20:00,189.67,189.82,189.62,189.76,13388.0,188.0096,188.1583,187.9601,188.0988,13388.0
2024-10-09 14:30:00,189.76,189.81,189.64,189.76,10799.0,188.0988,188.1484,187.9799,188.0988,10799.0
2024-10-09 14:40:00,189.76,190.09,189.73,189.98,10680.0,188.0988,188.4259,188.0691,188.3169,10680.0
2024-10-09 14:50:00,190.0,190.05,189.78,189.86,9251.0,188.3367,188.3863,188.1187,188.198,9251.0
2024-10-09 15:00:00,189.81,189.9,189.72,189.88,3391.0,188.1484,188.2376,188.0592,188.2178,3391.0
2024-10-09 15:10:00,189.78,190.04,189.65,189.99,7199.0,188.1187,188.3764,187.9898,188.3268,7199.0
2024-10-09 15:20:00,190.02,190.07,189.86,189.96,5440.0,188.3566,188.4061,188.198,188.2971,5440.0
2024-10-09 15:30:00,189.96,190.23,189.83,190.02,6786.0,188.2971,188.5647,188.1682,188.3566,6786.0
2024-10-09 15:40:00,190.09,190.18,190.0,190.06,12033.0,188.4259,188.5152,188.3367,188.3962,12033.0
2024-10-09 15:50:00,190.04,190.44,190.04,190.16,60067.0,188.3764,188.7729,188.3764,188.4953,60067.0
2024-10-10 09:30:00,189.76,190.24,188.92,189.11,37185.0,188.0988,188.5746,187.2662,187.4545,37185.0
2024-10-10 09:40:00,189.24,190.64,189.24,190.3,15918.0,187.5834,188.9711,187.5834,188.6341,15918.0
2024-10-10 09:50:00,190.28,190.63,189.58,189.58,30131.0,188.6143,188.9612,187.9204,187.9204,30131.0
2024-10-10 10:00:00,189.66,190.16,189.29,190.13,8005.0,187.9997,188.4953,187.6329,188.4656,8005.0
2024-10-10 10:10:00,190.13,190.34,189.88,190.09,11354.0,188.4656,188.6738,188.2178,188.4259,11354.0
2024-10-10 10:20:00,190.12,190.21,189.66,189.86,17730.0,188.4557,188.5449,187.9997,188.198,17730.0
2024-10-10 10:30:00,189.87,190.01,189.73,189.79,11078.0,188.2079,188.3466,188.0691,188.1286,11078.0
2024-10-10 10:40:00,189.79,190.0,189.62,189.73,8956.0,188.1286,188.3367,187.9601,188.0691,8956.0
2024-10-10 10:50:00,189.63,189.91,189.42,189.91,11526.0,187.97,188.2475,187.7618,188.2475,11526.0
2024-10-10 11:00:00,189.79,190.42,189.69,190.38,21104.0,188.1286,188.7531,188.0294,188.7134,21104.0
2024-10-10 11:10:00,190.41,190.5,190.17,190.37,33700.0,188.7431,188.8324,188.5052,188.7035,33700.0
2024-10-10 11:20:00,190.32,190.35,189.91,190.22,14918.0,188.6539,188.6837,188.2475,188.5548,14918.0
2024-10-10 11:30:00,190.27,190.49,190.2,190.4,11406.0,188.6044,188.8224,188.535,188.7332,11406.0
2024-10-10 11:40:00,190.4,190.57,190.33,190.37,8711.0,188.7332,188.9017,188.6638,188.7035,8711.0
2024-10-10 11:50:00,190.38,190.38,189.92,190.13,16851.0,188.7134,188.7134,188.2574,188.4656,16851.0
2024-10-10 12:00:00,190.07,190.12,189.92,190.1,7225.0,188.4061,188.4557,188.2574,188.4359,7225.0
2024-10-10 12:10:00,190.09,190.29,190.09,190.29,6349.0,188.4259,188.6242,188.4259,188.6242,6349.0
2024-10-10 12:20:00,190.26,190.44,190.21,190.43,8705.0,188.5945,188.7729,188.5449,188.763,8705.0
2024-10-10 12:30:00,190.22,190.45,190.13,190.2,14167.0,188.5548,188.7828,188.4656,188.535,14167.0
2024-10-10 12:40:00,190.19,190.32,189.97,190.19,15879.0,188.5251,188.6539,188.307,188.5251,15879.0
2024-10-10 12:50:00,190.21,190.76,190.21,190.71,31588.0,188.5449,189.0901,188.5449,189.0405,31588.0
2024-10-10 13:00:00,190.76,190.77,190.03,190.23,18825.0,189.0901,189.1,188.3665,188.5647,18825.0
2024-10-10 13:10:00,190.16,190.25,190.03,190.05,7135.0,188.4953,188.5845,188.3665,188.3863,7135.0
2024-10-10 13:20:00,190.13,190.24,190.03,190.16,6110.0,188.4656,188.5746,188.3665,188.4953,6110.0
2024-10-10 13:30:00,190.08,190.25,190.08,190.12,3596.0,188.416,188.5845,188.416,188.4557,3596.0
2024-10-10 13:40:00,190.23,190.26,190.02,190.02,4067.0,188.5647,188.5945,188.3566,188.3566,4067.0
2024-10-10 13:50:00,190.14,190.51,189.94,190.51,8419.0,188.4755,188.8423,188.2773,188.8423,8419.0
2024-10-10 14:00:00,190.29,190.32,190.08,190.2,9256.0,188.6242,188.6539,188.416,188.535,9256.0
2024-10-10 14:10:00,190.25,190.33,190.06,190.06,6837.0,188.5845,188.6638,188.3962,188.3962,6837.0
2024-10-10 14:20:00,190.07,190.15,190.0,190.0,3826.0,188.4061,188.4854,188.3367,188.3367,3826.0
2024-10-10 14:30:00,190.07,190.14,190.0,190.08,12112.0,188.4061,188.4755,188.3367,188.416,12112.0
2024-10-10 14:40:00,190.08,190.25,189.94,190.18,14869.0,188.416,188.5845,188.2773,188.5152,14869.0
2024-10-10 14:50:00,190.17,190.21,189.94,190.05,18042.0,188.5052,188.5449,188.2773,188.3863,18042.0
2024-10-10 15:00:00,190.1,190.26,190.01,190.17,9692.0,188.4359,188.5945,188.3466,188.5052,9692.0
2024-10-10 15:10:00,190.17,190.42,190.16,190.35,11591.0,188.5052,188.7531,188.4953,188.6837,11591.0
2024-10-10 15:20:00,190.35,190.42,190.19,190.19,10273.0,188.6837,188.7531,188.5251,188.5251,10273.0
2024-10-10 15:30:00,190.26,190.46,190.18,190.3,11142.0,188.5945,188.7927,188.5152,188.6341,11142.0
2024-10-10 15:40:00,190.33,190.39,189.99,190.18,18976.0,188.6638,188.7233,188.3268,188.5152,18976.0
2024-10-10 15:50:00,190.09,190.47,190.05,190.31,68277.0,188.4259,188.8026,188.3863,188.644,68277.0
2024-10-11 09:30:00,190.21,190.99,189.7,190.71,31609.0,188.5449,189.3181,188.0394,189.0405,31609.0
2024-10-11 09:40:00,190.64,190.97,190.2,190.52,12301.0,188.9711,189.2982,188.535,188.8522,12301.0
2024-10-11 09:50:00,190.53,190.72,190.36,190.55,9659.0,188.8621,189.0504,188.6936,188.8819,9659.0
2024-10-11 10:00:00,190.51,191.65,190.2,191.53,20042.0,188.8423,189.9723,188.535,189.8533,20042.0
2024-10-11 10:10:00,191.71,192.82,191.71,192.41,17093.0,190.0318,191.132,190.0318,190.7256,17093.0
2024-10-11 10:20:00,192.53,192.58,192.12,192.32,19519.0,190.8446,190.8941,190.4382,190.6364,19519.0
2024-10-11 10:30:00,192.3,192.3,191.41,191.73,16504.0,190.6166,190.6166,189.7344,190.0516,16504.0
2024-10-11 10:40:00,191.77,192.11,191.73,192.05,15156.0,190.0912,190.4283,190.0516,190.3688,15156.0
2024-10-11 10:50:00,192.16,192.32,192.04,192.28,13304.0,190.4778,190.6364,190.3589,190.5968,13304.0
2024-10-11 11:00:00,192.28,192.43,191.78,191.84,28440.0,190.5968,190.7455,190.1011,190.1606,28440.0
2024-10-11 11:10:00,191.79,191.79,191.44,191.71,10912.0,190.1111,190.1111,189.7641,190.0318,10912.0
2024-10-11 11:20:00,191.55,191.66,191.3,191.66,16599.0,189.8732,189.9822,189.6253,189.9822,16599.0
2024-10-11 11:30:00,191.62,191.74,191.5,191.68,8794.0,189.9425,190.0615,189.8236,190.002,8794.0
2024-10-11 11:40:00,191.7,191.86,191.62,191.7,10995.0,190.0218,190.1804,189.9425,190.0218,10995.0
2024-10-11 11:50:00,191.77,191.78,191.45,191.76,9768.0,190.0912,190.1011,189.774,190.0813,9768.0
2024-10-11 12:00:00,191.72,191.78,191.22,191.37,8520.0,190.0417,190.1011,189.546,189.6947,8520.0
2024-10-11 12:10:00,191.28,191.28,191.0,191.07,9159.0,189.6055,189.6055,189.328,189.3974,9159.0
2024-10-11 12:20:00,191.0,191.02,190.84,190.89,7179.0,189.328,189.3478,189.1694,189.2189,7179.0
2024-10-11 12:30:00,190.83,191.01,190.51,190.55,17326.0,189.1595,189.3379,188.8423,188.8819,17326.0
2024-10-11 12:40:00,190.57,190.63,190.26,190.35,9664.0,188.9017,188.9612,188.5945,188.6837,9664.0
2024-10-11 12:50:00,190.3,190.71,190.3,190.44,22161.0,188.6341,189.0405,188.6341,188.7729,22161.0
2024-10-11 13:00:00,190.49,190.5,189.85,189.88,33524.0,188.8224,188.8324,188.188,188.2178,33524.0
2024-10-11 13:10:00,189.9,190.14,189.85,190.05,13459.0,188.2376,188.4755,188.188,188.3863,13459.0
2024-10-11 13:20:00,190.06,190.38,189.99,190.38,6327.0,188.3962,188.7134,188.3268,188.7134,6327.0
2024-10-11 13:30:00,190.31,190.39,190.17,190.39,13312.0,188.644,188.7233,188.5052,188.7233,13312.0
2024-10-11 13:40:00,190.44,190.44,190.28,190.33,6795.0,188.7729,188.7729,188.6143,188.6638,6795.0
2024-10-11 13:50:00,190.32,190.38,190.25,190.25,7758.0,188.6539,188.7134,188.5845,188.5845,7758.0
2024-10-11 14:00:00,190.26,190.29,190.11,190.2,12113.0,188.5945,188.6242,188.4458,188.535,12113.0
2024-10-11 14:10:00,190.15,190.18,189.97,190.0,11408.0,188.4854,188.5152,188.307,188.3367,11408.0
2024-10-11 14:20:00,189.96,190.11,189.93,190.07,15788.0,188.2971,188.4458,188.2673,188.4061,15788.0
2024-10-11 14:30:00,190.09,190.12,189.85,189.86,7012.0,188.4259,188.4557,188.188,188.198,7012.0
2024-10-11 14:40:00,189.86,190.11,189.86,189.86,14235.0,188.198,188.4458,188.198,188.198,14235.0
2024-10-11 14:50:00,189.84,189.98,189.82,189.98,5831.0,188.1781,188.3169,188.1583,188.3169,5831.0
2024-10-11 15:00:00,189.93,190.03,189.87,189.97,11148.0,188.2673,188.3665,188.2079,188.307,11148.0
2024-10-11 15:10:00,189.95,190.23,189.89,190.19,18425.0,188.2872,188.5647,188.2277,188.5251,18425.0
2024-10-11 15:20:00,190.19,190.19,189.9,189.91,46835.0,188.5251,188.5251,188.2376,188.2475,46835.0
2024-10-11 15:30:00,189.89,190.09,189.81,189.85,19838.0,188.2277,188.4259,188.1484,188.188,19838.0
2024-10-11 15:40:00,189.85,190.17,189.71,190.17,23903.0,188.188,188.5052,188.0493,188.5052,23903.0
2024-10-11 15:50:00,190.2,190.31,189.94,190.04,104251.0,188.535,188.644,188.2773,188.3764,104251.0
2024-10-14 09:30:00,190.16,191.25,189.79,190.82,23649.0,188.4953,189.5758,188.1286,189.1495,23649.0
2024-10-14 09:40:00,190.99,191.0,190.59,190.63,8186.0,189.3181,189.328,188.9216,188.9612,8186.0
2024-10-14 09:50:00,190.72,190.81,190.22,190.47,11170.0,189.0504,189.1396,188.5548,188.8026,11170.0
2024-10-14 10:00:00,190.48,190.79,190.37,190.71,29320.0,188.8125,189.1198,188.7035,189.0405,29320.0
2024-10-14 10:10:00,190.71,191.34,190.63,190.65,77508.0,189.0405,189.665,188.9612,188.981,77508.0
2024-10-14 10:20:00,190.86,191.73,190.74,191.72,33333.0,189.1892,190.0516,189.0702,190.0417,33333.0
2024-10-14 10:30:00,191.57,191.73,191.24,191.36,4949.0,189.893,190.0516,189.5659,189.6848,4949.0
2024-10-14 10:40:00,191.41,191.46,190.6,190.6,5535.0,189.7344,189.7839,188.9315,188.9315,5535.0
2024-10-14 10:50:00,190.73,191.07,190.73,191.04,8851.0,189.0603,189.3974,189.0603,189.3676,8851.0
2024-10-14 11:00:00,190.96,191.36,190.85,191.36,30164.0,189.2883,189.6848,189.1793,189.6848,30164.0
2024-10-14 11:10:00,191.24,191.43,191.23,191.38,7176.0,189.5659,189.7542,189.556,189.7046,7176.0
2024-10-14 11:20:00,191.38,191.75,191.3,191.71,4861.0,189.7046,190.0714,189.6253,190.0318,4861.0
2024-10-14 11:30:00,191.71,192.34,191.7,192.34,24464.0,190.0318,190.6562,190.0218,190.6562,24464.0
2024-10-14 11:40:00,192.2,192.61,192.08,192.24,5703.0,190.5175,190.9239,190.3985,190.5571,5703.0
2024-10-14 11:50:00,192.08,192.23,191.89,191.93,8361.0,190.3985,190.5472,190.2102,190.2498,8361.0
2024-10-14 12:00:00,191.92,192.25,191.92,192.07,15591.0,190.2399,190.567,190.2399,190.3886,15591.0
2024-10-14 12:10:00,192.04,192.11,191.84,192.0,6398.0,190.3589,190.4283,190.1606,190.3192,6398.0
2024-10-14 12:20:00,192.05,192.15,191.86,192.07,6909.0,190.3688,190.4679,190.1804,190.3886,6909.0
2024-10-14 12:30:00,192.07,192.39,192.02,192.39,14734.0,190.3886,190.7058,190.339,190.7058,14734.0
2024-10-14 12:40:00,192.31,192.39,191.87,192.1,14481.0,190.6265,190.7058,190.1904,190.4183,14481.0
2024-10-14 12:50:00,192.14,192.31,191.99,192.05,7665.0,190.458,190.6265,190.3093,190.3688,7665.0
2024-10-14 13:00:00,192.02,192.18,191.95,191.95,2595.0,190.339,190.4976,190.2697,190.2697,2595.0
2024-10-14 13:10:00,191.91,191.99,191.7,191.82,6739.0,190.23,190.3093,190.0218,190.1408,6739.0
2024-10-14 13:20:00,191.81,191.82,191.47,191.5,11010.0,190.1309,190.1408,189.7939,189.8236,11010.0
2024-10-14 13:30:00,191.51,191.65,191.39,191.39,5252.0,189.8335,189.9723,189.7146,189.7146,5252.0
2024-10-14 13:40:00,191.4,191.47,191.36,191.38,2772.0,189.7245,189.7939,189.6848,189.7046,2772.0
2024-10-14 13:50:00,191.38,191.56,191.31,191.46,11238.0,189.7046,189.8831,189.6353,189.7839,11238.0
2024-10-14 14:00:00,191.35,191.58,191.21,191.51,15005.0,189.6749,189.9029,189.5361,189.8335,15005.0
2024-10-14 14:10:00,191.52,191.94,191.5,191.94,19662.0,189.8434,190.2597,189.8236,190.2597,19662.0
2024-10-14 14:20:00,191.94,192.05,191.76,192.02,17518.0,190.2597,190.3688,190.0813,190.339,17518.0
2024-10-14 14:30:00,191.99,192.29,191.87,192.14,15835.0,190.3093,190.6067,190.1904,190.458,15835.0
2024-10-14 14:40:00,192.07,192.4,192.07,192.38,9293.0,190.3886,190.7157,190.3886,190.6959,9293.0
2024-10-14 14:50:00,192.38,192.56,192.32,192.42,11599.0,190.6959,190.8743,190.6364,190.7355,11599.0
2024-10-14 15:00:00,192.49,192.75,192.44,192.68,7766.0,190.8049,191.0627,190.7554,190.9933,7766.0
2024-10-14 15:10:00,192.68,192.68,192.47,192.54,9565.0,190.9933,190.9933,190.7851,190.8545,9565.0
2024-10-14 15:20:00,192.59,193.04,192.59,192.93,18630.0,190.9041,191.3501,190.9041,191.2411,18630.0
2024-10-14 15:30:00,192.93,192.94,192.55,192.57,18945.0,191.2411,191.251,190.8644,190.8842,18945.0
2024-10-14 15:40:00,192.53,192.94,192.45,192.9,18489.0,190.8446,191.251,190.7653,191.2113,18489.0
2024-10-14 15:50:00,192.82,193.01,192.58,192.66,107809.0,191.132,191.3204,190.8941,190.9734,107809.0
2024-10-15 09:30:00,192.28,194.0,191.94,193.57,30459.0,190.5968,192.3017,190.2597,191.8755,30459.0
2024-10-15 09:40:00,194.07,194.43,193.52,193.75,10044.0,192.3711,192.7279,191.8259,192.0539,10044.0
2024-10-15 09:50:00,194.0,194.74,193.99,194.33,15103.0,192.3017,193.0352,192.2918,192.6288,15103.0
2024-10-15 10:00:00,194.33,194.69,194.2,194.32,26604.0,192.6288,192.9857,192.5,192.6189,26604.0
2024-10-15 10:10:00,194.37,195.82,194.31,195.79,30427.0,192.6685,194.1058,192.609,194.076,30427.0
2024-10-15 10:20:00,195.73,195.79,195.06,195.24,14705.0,194.0166,194.076,193.3524,193.5309,14705.0
2024-10-15 10:30:00,195.09,195.73,195.08,195.45,21407.0,193.3822,194.0166,193.3723,193.739,21407.0
2024-10-15 10:40:00,195.46,195.7,194.72,194.83,13932.0,193.7489,193.9868,193.0154,193.1244,13932.0
2024-10-15 10:50:00,194.75,194.98,194.31,194.87,17107.0,193.0451,193.2731,192.609,193.1641,17107.0
2024-10-15 11:00:00,194.99,195.0,194.39,194.53,8371.0,193.283,193.293,192.6883,192.8271,8371.0
2024-10-15 11:10:00,194.48,194.78,194.38,194.65,11279.0,192.7775,193.0749,192.6784,192.946,11279.0
2024-10-15 11:20:00,194.61,194.77,193.79,193.93,23360.0,192.9064,193.065,192.0935,192.2323,23360.0
2024-10-15 11:30:00,193.96,193.99,193.66,193.77,6882.0,192.2621,192.2918,191.9647,192.0737,6882.0
2024-10-15 11:40:00,193.75,194.02,193.71,193.86,7084.0,192.0539,192.3215,192.0142,192.1629,7084.0
2024-10-15 11:50:00,193.88,193.9,193.73,193.88,8175.0,192.1828,192.2026,192.0341,192.1828,8175.0
2024-10-15 12:00:00,193.86,194.25,193.81,194.2,9774.0,192.1629,192.5495,192.1134,192.5,9774.0
2024-10-15 12:10:00,194.35,194.37,194.1,194.19,6527.0,192.6486,192.6685,192.4008,192.49,6527.0
2024-10-15 12:20:00,194.15,194.47,193.92,194.43,7833.0,192.4504,192.7676,192.2224,192.7279,7833.0
2024-10-15 12:30:00,194.36,194.36,194.04,194.21,11555.0,192.6586,192.6586,192.3414,192.5099,11555.0
2024-10-15 12:40:00,194.13,194.13,193.75,193.94,14708.0,192.4306,192.4306,192.0539,192.2422,14708.0
2024-10-15 12:50:00,193.94,193.99,193.78,193.96,6472.0,192.2422,192.2918,192.0836,192.2621,6472.0
2024-10-15 13:00:00,193.89,194.18,193.89,194.02,2996.0,192.1927,192.4801,192.1927,192.3215,2996.0
2024-10-15 13:10:00,194.09,194.09,193.78,193.89,6682.0,192.3909,192.3909,192.0836,192.1927,6682.0
2024-10-15 13:20:00,193.86,194.02,193.55,193.55,8045.0,192.1629,192.3215,191.8557,191.8557,8045.0
2024-10-15 13:30:00,193.61,193.77,193.56,193.72,7859.0,191.9151,192.0737,191.8656,192.0242,7859.0
2024-10-15 13:40:00,193.75,193.81,193.63,193.81,6597.0,192.0539,192.1134,191.9349,192.1134,6597.0
2024-10-15 13:50:00,193.81,193.81,193.44,193.57,8414.0,192.1134,192.1134,191.7466,191.8755,8414.0
2024-10-15 14:00:00,193.56,193.56,192.95,192.96,14760.0,191.8656,191.8656,191.2609,191.2708,14760.0
2024-10-15 14:10:00,192.97,193.09,192.78,192.78,11301.0,191.2807,191.3997,191.0924,191.0924,11301.0
2024-10-15 14:20:00,192.78,193.12,192.7,193.0,39606.0,191.0924,191.4294,191.0131,191.3105,39606.0
2024-10-15 14:30:00,193.08,193.08,192.82,192.91,6814.0,191.3898,191.3898,191.132,191.2213,6814.0
2024-10-15 14:40:00,192.86,192.86,192.61,192.64,6247.0,191.1717,191.1717,190.9239,190.9536,6247.0
2024-10-15 14:50:00,192.63,193.0,192.58,193.0,11432.0,190.9437,191.3105,190.8941,191.3105,11432.0
2024-10-15 15:00:00,193.0,193.05,192.54,192.65,15838.0,191.3105,191.36,190.8545,190.9635,15838.0
2024-10-15 15:10:00,192.71,192.91,192.68,192.85,15370.0,191.023,191.2213,190.9933,191.1618,15370.0
2024-10-15 15:20:00,192.95,193.04,192.74,192.83,11896.0,191.2609,191.3501,191.0527,191.142,11896.0
2024-10-15 15:30:00,192.84,193.08,192.75,193.0,16205.0,191.1519,191.3898,191.0627,191.3105,16205.0
2024-10-15 15:40:00,193.0,193.03,192.56,192.62,25504.0,191.3105,191.3402,190.8743,190.9338,25504.0
2024-10-15 15:50:00,192.61,192.77,192.14,192.42,121834.0,190.9239,191.0825,190.458,190.7355,121834.0
2024-10-16 09:30:00,192.0,193.99,191.75,192.4,65679.0,190.3192,192.2918,190.0714,190.7157,65679.0
2024-10-16 09:40:00,192.26,194.17,191.85,194.09,36338.0,190.5769,192.4702,190.1705,192.3909,36338.0
2024-10-16 09:50:00,194.07,194.75,193.93,194.59,42126.0,192.3711,193.0451,192.2323,192.8865,42126.0
2024-10-16 10:00:00,194.59,195.88,194.58,195.61,38089.0,192.8865,194.1653,192.8766,193.8976,38089.0
2024-10-16 10:10:00,195.59,195.61,195.01,195.31,26331.0,193.8778,193.8976,193.3029,193.6002,26331.0
2024-10-16 10:20:00,195.31,195.46,194.75,195.01,38744.0,193.6002,193.7489,193.0451,193.3029,38744.0
2024-10-16 10:30:00,194.89,195.22,194.66,194.66,43619.0,193.1839,193.511,192.9559,192.9559,43619.0
2024-10-16 10:40:00,194.81,194.89,193.9,194.22,38760.0,193.1046,193.1839,192.2026,192.5198,38760.0
2024-10-16 10:50:00,194.34,194.91,194.17,194.5,21622.0,192.6387,193.2037,192.4702,192.7973,21622.0
2024-10-16 11:00:00,194.48,194.57,194.06,194.42,27427.0,192.7775,192.8667,192.3612,192.718,27427.0
2024-10-16 11:10:00,194.45,194.85,194.32,194.61,20618.0,192.7478,193.1443,192.6189,192.9064,20618.0
2024-10-16 11:20:00,194.64,194.81,194.15,194.34,31664.0,192.9361,193.1046,192.4504,192.6387,31664.0
2024-10-16 11:30:00,194.2,195.01,194.2,194.34,11649.0,192.5,193.3029,192.5,192.6387,11649.0
2024-10-16 11:40:00,194.42,194.64,194.34,194.34,15059.0,192.718,192.9361,192.6387,192.6387,15059.0
2024-10-16 11:50:00,194.31,194.38,193.77,193.9,6110.0,192.609,192.6784,192.0737,192.2026,6110.0
2024-10-16 12:00:00,193.9,194.15,193.87,194.1,8625.0,192.2026,192.4504,192.1728,192.4008,8625.0
2024-10-16 12:10:00,194.02,194.02,193.81,193.96,13907.0,192.3215,192.3215,192.1134,192.2621,13907.0
2024-10-16 12:20:00,193.96,194.13,193.76,194.07,22280.0,192.2621,192.4306,192.0638,192.3711,22280.0
2024-10-16 12:30:00,194.03,194.31,193.85,194.31,11158.0,192.3314,192.609,192.153,192.609,11158.0
2024-10-16 12:40:00,194.22,194.33,193.94,193.94,6942.0,192.5198,192.6288,192.2422,192.2422,6942.0
2024-10-16 12:50:00,194.09,194.26,194.05,194.26,7581.0,192.3909,192.5594,192.3513,192.5594,7581.0
2024-10-16 13:00:00,194.27,194.7,194.25,194.55,12392.0,192.5693,192.9956,192.5495,192.8469,12392.0
2024-10-16 13:10:00,194.55,194.67,194.13,194.27,16400.0,192.8469,192.9658,192.4306,192.5693,16400.0
2024-10-16 13:20:00,194.3,194.39,193.9,194.04,9823.0,192.5991,192.6883,192.2026,192.3414,9823.0
2024-10-16 13:30:00,194.18,194.19,193.64,193.64,10324.0,192.4801,192.49,191.9449,191.9449,10324.0
2024-10-16 13:40:00,193.57,193.69,193.5,193.62,5605.0,191.8755,191.9944,191.8061,191.925,5605.0
2024-10-16 13:50:00,193.54,194.05,193.54,193.96,10769.0,191.8457,192.3513,191.8457,192.2621,10769.0
2024-10-16 14:00:00,193.98,194.26,193.95,193.97,8597.0,192.2819,192.5594,192.2521,192.272,8597.0
2024-10-16 14:10:00,194.1,194.32,193.99,194.23,5548.0,192.4008,192.6189,192.2918,192.5297,5548.0
2024-10-16 14:20:00,194.17,194.5,194.15,194.27,12950.0,192.4702,192.7973,192.4504,192.5693,12950.0
2024-10-16 14:30:00,194.32,194.5,194.26,194.42,11735.0,192.6189,192.7973,192.5594,192.718,11735.0
2024-10-16 14:40:00,194.34,194.61,194.21,194.5,9667.0,192.6387,192.9064,192.5099,192.7973,9667.0
2024-10-16 14:50:00,194.5,194.55,194.4,194.51,10083.0,192.7973,192.8469,192.6982,192.8072,10083.0
2024-10-16 15:00:00,194.5,194.6,194.32,194.6,17206.0,192.7973,192.8965,192.6189,192.8965,17206.0
2024-10-16 15:10:00,194.62,194.79,194.52,194.78,13408.0,192.9163,193.0848,192.8172,193.0749,13408.0
2024-10-16 15:20:00,194.78,194.96,194.5,194.76,15732.0,193.0749,193.2533,192.7973,193.0551,15732.0
2024-10-16 15:30:00,194.69,194.88,194.57,194.84,21578.0,192.9857,193.174,192.8667,193.1344,21578.0
2024-10-16 15:40:00,194.84,195.14,194.71,194.88,36139.0,193.1344,193.4317,193.0055,193.174,36139.0
2024-10-16 15:50:00,194.92,195.05,194.32,194.44,141523.0,193.2137,193.3425,192.6189,192.7379,141523.0
2024-10-17 09:30:00,195.71,196.55,194.72,194.89,32961.0,193.9967,194.8294,193.0154,193.1839,32961.0
2024-10-17 09:40:00,195.01,195.05,194.11,194.37,14322.0,193.3029,193.3425,192.4107,192.6685,14322.0
2024-10-17 09:50:00,194.34,195.02,194.27,195.02,13677.0,192.6387,193.3128,192.5693,193.3128,13677.0
2024-10-17 10:00:00,194.97,195.13,193.71,193.94,14812.0,193.2632,193.4218,192.0142,192.2422,14812.0
2024-10-17 10:10:00,194.17,194.34,193.8,193.92,5367.0,192.4702,192.6387,192.1035,192.2224,5367.0
2024-10-17 10:20:00,193.95,194.27,193.68,193.93,10237.0,192.2521,192.5693,191.9845,192.2323,10237.0
2024-10-17 10:30:00,193.76,194.16,193.67,193.92,11288.0,192.0638,192.4603,191.9746,192.2224,11288.0
2024-10-17 10:40:00,193.9,194.69,193.67,194.54,18811.0,192.2026,192.9857,191.9746,192.837,18811.0
2024-10-17 10:50:00,194.57,194.82,194.29,194.67,23656.0,192.8667,193.1145,192.5892,192.9658,23656.0
2024-10-17 11:00:00,194.67,195.28,194.6,195.25,13756.0,192.9658,193.5705,192.8965,193.5408,13756.0
2024-10-17 11:10:00,195.21,195.37,194.84,194.87,13259.0,193.5011,193.6597,193.1344,193.1641,13259.0
2024-10-17 11:20:00,194.77,194.77,194.57,194.71,16264.0,193.065,193.065,192.8667,193.0055,16264.0
2024-10-17 11:30:00,194.63,194.83,194.16,194.57,15896.0,192.9262,193.1244,192.4603,192.8667,15896.0
2024-10-17 11:40:00,194.58,194.58,194.12,194.13,34178.0,192.8766,192.8766,192.4207,192.4306,34178.0
2024-10-17 11:50:00,194.13,194.13,193.29,193.37,12538.0,192.4306,192.4306,191.5979,191.6772,12538.0
2024-10-17 12:00:00,193.37,193.77,192.89,192.89,16263.0,191.6772,192.0737,191.2014,191.2014,16263.0
2024-10-17 12:10:00,192.89,193.05,192.74,192.91,6613.0,191.2014,191.36,191.0527,191.2213,6613.0
2024-10-17 12:20:00,193.01,193.02,192.64,192.79,9595.0,191.3204,191.3303,190.9536,191.1023,9595.0
2024-10-17 12:30:00,192.81,193.04,192.65,192.75,12580.0,191.1221,191.3501,190.9635,191.0627,12580.0
2024-10-17 12:40:00,192.8,192.8,192.28,192.37,26324.0,191.1122,191.1122,190.5968,190.686,26324.0
2024-10-17 12:50:00,192.28,192.46,191.87,192.36,41428.0,190.5968,190.7752,190.1904,190.6761,41428.0
2024-10-17 13:00:00,192.38,192.59,192.14,192.57,12822.0,190.6959,190.9041,190.458,190.8842,12822.0
2024-10-17 13:10:00,192.56,192.69,192.49,192.61,6419.0,190.8743,191.0032,190.8049,190.9239,6419.0
2024-10-17 13:20:00,192.57,192.63,192.24,192.38,8085.0,190.8842,190.9437,190.5571,190.6959,8085.0
2024-10-17 13:30:00,192.45,192.81,192.37,192.73,13581.0,190.7653,191.1221,190.686,191.0428,13581.0
2024-10-17 13:40:00,192.73,192.9,192.65,192.74,5065.0,191.0428,191.2113,190.9635,191.0527,5065.0
2024-10-17 13:50:00,192.74,192.88,192.59,192.81,7282.0,191.0527,191.1915,190.9041,191.1221,7282.0
2024-10-17 14:00:00,192.76,192.78,191.96,191.96,13917.0,191.0726,191.0924,190.2796,190.2796,13917.0
2024-10-17 14:10:00,191.96,191.96,191.66,191.7,7470.0,190.2796,190.2796,189.9822,190.0218,7470.0
2024-10-17 14:20:00,191.76,191.87,191.47,191.52,12509.0,190.0813,190.1904,189.7939,189.8434,12509.0
2024-10-17 14:30:00,191.45,191.91,191.45,191.56,11653.0,189.774,190.23,189.774,189.8831,11653.0
2024-10-17 14:40:00,191.56,191.56,191.36,191.41,11485.0,189.8831,189.8831,189.6848,189.7344,11485.0
2024-10-17 14:50:00,191.42,191.6,191.28,191.47,13346.0,189.7443,189.9227,189.6055,189.7939,13346.0
2024-10-17 15:00:00,191.53,191.6,191.38,191.53,6496.0,189.8533,189.9227,189.7046,189.8533,6496.0
2024-10-17 15:10:00,191.46,191.53,191.21,191.21,11695.0,189.7839,189.8533,189.5361,189.5361,11695.0
2024-10-17 15:20:00,191.31,191.35,191.11,191.23,8458.0,189.6353,189.6749,189.437,189.556,8458.0
2024-10-17 15:30:00,191.26,191.34,190.95,191.27,20811.0,189.5857,189.665,189.2784,189.5956,20811.0
2024-10-17 15:40:00,191.24,191.4,191.14,191.32,27629.0,189.5659,189.7245,189.4667,189.6452,27629.0
2024-10-17 15:50:00,191.35,191.44,190.89,191.05,91631.0,189.6749,189.7641,189.2189,189.3775,91631.0
2024-10-18 09:30:00,191.16,191.96,190.59,191.36,158592.0,189.4866,190.2796,188.9216,189.6848,158592.0
2024-10-18 09:40:00,191.14,192.08,190.98,191.39,10517.0,189.4667,190.3985,189.3081,189.7146,10517.0
2024-10-18 09:50:00,191.4,191.6,190.56,190.59,53136.0,189.7245,189.9227,188.8918,188.9216,53136.0
2024-10-18 10:00:00,190.72,191.27,190.5,191.26,33982.0,189.0504,189.5956,188.8324,189.5857,33982.0
2024-10-18 10:10:00,191.34,191.95,191.15,191.88,70322.0,189.665,190.2697,189.4767,190.2003,70322.0
2024-10-18 10:20:00,191.8,191.93,191.6,191.81,12952.0,190.121,190.2498,189.9227,190.1309,12952.0
2024-10-18 10:30:00,191.81,192.41,191.74,192.32,16232.0,190.1309,190.7256,190.0615,190.6364,16232.0
2024-10-18 10:40:00,192.37,192.63,192.3,192.4,14829.0,190.686,190.9437,190.6166,190.7157,14829.0
2024-10-18 10:50:00,192.41,192.56,192.22,192.46,8421.0,190.7256,190.8743,190.5373,190.7752,8421.0
2024-10-18 11:00:00,192.5,192.71,192.4,192.71,14540.0,190.8148,191.023,190.7157,191.023,14540.0
2024-10-18 11:10:00,192.63,192.93,192.63,192.93,23735.0,190.9437,191.2411,190.9437,191.2411,23735.0
2024-10-18 11:20:00,192.96,193.12,192.81,192.81,21302.0,191.2708,191.4294,191.1221,191.1221,21302.0
2024-10-18 11:30:00,192.84,192.98,192.57,192.94,20513.0,191.1519,191.2906,190.8842,191.251,20513.0
2024-10-18 11:40:00,192.92,193.24,192.92,193.08,11678.0,191.2312,191.5484,191.2312,191.3898,11678.0
2024-10-18 11:50:00,193.09,193.09,192.69,192.82,9006.0,191.3997,191.3997,191.0032,191.132,9006.0
2024-10-18 12:00:00,192.87,192.98,192.6,192.71,9262.0,191.1816,191.2906,190.914,191.023,9262.0
2024-10-18 12:10:00,192.59,192.96,192.53,192.93,9143.0,190.9041,191.2708,190.8446,191.2411,9143.0
2024-10-18 12:20:00,192.93,193.0,192.73,192.87,13025.0,191.2411,191.3105,191.0428,191.1816,13025.0
2024-10-18 12:30:00,192.83,192.83,192.52,192.74,6672.0,191.142,191.142,190.8347,191.0527,6672.0
2024-10-18 12:40:00,192.74,192.86,192.58,192.73,6462.0,191.0527,191.1717,190.8941,191.0428,6462.0
2024-10-18 12:50:00,192.79,192.98,192.68,192.71,9651.0,191.1023,191.2906,190.9933,191.023,9651.0
2024-10-18 13:00:00,192.69,192.8,192.63,192.75,10659.0,191.0032,191.1122,190.9437,191.0627,10659.0
2024-10-18 13:10:00,192.75,192.92,192.62,192.78,21563.0,191.0627,191.2312,190.9338,191.0924,21563.0
2024-10-18 13:20:00,192.71,192.95,192.71,192.84,19488.0,191.023,191.2609,191.023,191.1519,19488.0
2024-10-18 13:30:00,192.76,193.12,192.69,192.91,26313.0,191.0726,191.4294,191.0032,191.2213,26313.0
2024-10-18 13:40:00,192.93,193.11,192.93,193.03,6594.0,191.2411,191.4195,191.2411,191.3402,6594.0
2024-10-18 13:50:00,193.01,193.13,193.01,193.06,5492.0,191.3204,191.4393,191.3204,191.3699,5492.0
2024-10-18 14:00:00,193.02,193.02,192.76,192.89,8710.0,191.3303,191.3303,191.0726,191.2014,8710.0
2024-10-18 14:10:00,192.9,193.27,192.9,193.22,8122.0,191.2113,191.5781,191.2113,191.5285,8122.0
2024-10-18 14:20:00,193.26,193.42,193.23,193.38,7929.0,191.5682,191.7268,191.5385,191.6871,7929.0
2024-10-18 14:30:00,193.4,193.4,193.08,193.24,11706.0,191.707,191.707,191.3898,191.5484,11706.0
2024-10-18 14:40:00,193.25,193.26,193.14,193.23,6325.0,191.5583,191.5682,191.4492,191.5385,6325.0
2024-10-18 14:50:00,193.23,193.34,193.17,193.27,9949.0,191.5385,191.6475,191.479,191.5781,9949.0
2024-10-18 15:00:00,193.26,193.29,193.03,193.16,14545.0,191.5682,191.5979,191.3402,191.4691,14545.0
2024-10-18 15:10:00,193.11,193.22,192.97,192.97,11527.0,191.4195,191.5285,191.2807,191.2807,11527.0
2024-10-18 15:20:00,193.02,193.26,193.02,193.26,15934.0,191.3303,191.5682,191.3303,191.5682,15934.0
2024-10-18 15:30:00,193.27,193.49,193.17,193.31,22899.0,191.5781,191.7962,191.479,191.6178,22899.0
2024-10-18 15:40:00,193.34,193.49,193.15,193.4,49395.0,191.6475,191.7962,191.4592,191.707,49395.0
2024-10-18 15:50:00,193.36,193.4,193.17,193.3,102546.0,191.6673,191.707,191.479,191.6078,102546.0
2024-10-21 09:30:00,192.48,193.0,191.58,192.34,17701.0,190.795,191.3105,189.9029,190.6562,17701.0
2024-10-21 09:40:00,191.97,191.98,191.06,191.17,4564.0,190.2895,190.2994,189.3874,189.4965,4564.0
2024-10-21 09:50:00,191.11,191.49,190.89,190.97,10123.0,189.437,189.8137,189.2189,189.2982,10123.0
2024-10-21 10:00:00,190.95,191.1,190.65,190.74,14535.0,189.2784,189.4271,188.981,189.0702,14535.0
2024-10-21 10:10:00,190.67,191.25,190.57,191.08,11130.0,189.0009,189.5758,188.9017,189.4073,11130.0
2024-10-21 10:20:00,191.06,191.2,190.65,190.66,19057.0,189.3874,189.5262,188.981,188.9909,19057.0
2024-10-21 10:30:00,190.67,191.13,190.56,191.13,8361.0,189.0009,189.4568,188.8918,189.4568,8361.0
2024-10-21 10:40:00,191.17,191.18,190.7,190.71,10469.0,189.4965,189.5064,189.0306,189.0405,10469.0
2024-10-21 10:50:00,190.71,190.75,190.34,190.42,11603.0,189.0405,189.0802,188.6738,188.7531,11603.0
2024-10-21 11:00:00,190.43,190.5,189.46,189.57,12611.0,188.763,188.8324,187.8015,187.9105,12611.0
2024-10-21 11:10:00,189.56,189.72,189.55,189.57,28285.0,187.9006,188.0592,187.8907,187.9105,28285.0
2024-10-21 11:20:00,189.71,189.74,189.56,189.56,11725.0,188.0493,188.079,187.9006,187.9006,11725.0
2024-10-21 11:30:00,189.54,189.66,189.37,189.48,11057.0,187.8808,187.9997,187.7122,187.8213,11057.0
2024-10-21 11:40:00,189.43,189.75,189.43,189.7,27964.0,187.7717,188.0889,187.7717,188.0394,27964.0
2024-10-21 11:50:00,189.7,189.93,189.66,189.88,27578.0,188.0394,188.2673,187.9997,188.2178,27578.0
2024-10-21 12:00:00,189.93,189.93,189.58,189.75,6359.0,188.2673,188.2673,187.9204,188.0889,6359.0
2024-10-21 12:10:00,189.77,189.83,189.68,189.74,4426.0,188.1087,188.1682,188.0195,188.079,4426.0
2024-10-21 12:20:00,189.74,190.01,189.61,190.01,5295.0,188.079,188.3466,187.9501,188.3466,5295.0
2024-10-21 12:30:00,190.02,190.25,189.96,190.11,2654.0,188.3566,188.5845,188.2971,188.4458,2654.0
2024-10-21 12:40:00,190.18,190.34,190.08,190.31,6956.0,188.5152,188.6738,188.416,188.644,6956.0
2024-10-21 12:50:00,190.23,190.63,190.21,190.63,7454.0,188.5647,188.9612,188.5449,188.9612,7454.0
2024-10-21 13:00:00,190.63,190.79,190.49,190.49,3476.0,188.9612,189.1198,188.8224,188.8224,3476.0
2024-10-21 13:10:00,190.45,190.5,190.27,190.39,8225.0,188.7828,188.8324,188.6044,188.7233,8225.0
2024-10-21 13:20:00,190.37,190.52,190.26,190.26,2104.0,188.7035,188.8522,188.5945,188.5945,2104.0
2024-10-21 13:30:00,190.18,190.27,190.02,190.2,5928.0,188.5152,188.6044,188.3566,188.535,5928.0
2024-10-21 13:40:00,190.24,190.49,190.23,190.46,3460.0,188.5746,188.8224,188.5647,188.7927,3460.0
2024-10-21 13:50:00,190.42,190.56,190.35,190.41,3968.0,188.7531,188.8918,188.6837,188.7431,3968.0
2024-10-21 14:00:00,190.32,190.52,190.2,190.31,7427.0,188.6539,188.8522,188.535,188.644,7427.0
2024-10-21 14:10:00,190.2,190.2,189.84,189.95,3965.0,188.535,188.535,188.1781,188.2872,3965.0
2024-10-21 14:20:00,190.05,190.05,189.64,189.71,8414.0,188.3863,188.3863,187.9799,188.0493,8414.0
2024-10-21 14:30:00,189.71,189.85,189.5,189.84,8656.0,188.0493,188.188,187.8411,188.1781,8656.0
2024-10-21 14:40:00,189.81,189.86,189.66,189.86,12073.0,188.1484,188.198,187.9997,188.198,12073.0
2024-10-21 14:50:00,189.8,189.97,189.67,189.73,8633.0,188.1385,188.307,188.0096,188.0691,8633.0
2024-10-21 15:00:00,189.73,189.81,189.56,189.81,10697.0,188.0691,188.1484,187.9006,188.1484,10697.0
2024-10-21 15:10:00,189.83,190.11,189.81,190.0,6624.0,188.1682,188.4458,188.1484,188.3367,6624.0
2024-10-21 15:20:00,190.0,190.0,189.67,189.9,13771.0,188.3367,188.3367,188.0096,188.2376,13771.0
2024-10-21 15:30:00,189.82,189.84,189.54,189.65,6512.0,188.1583,188.1781,187.8808,187.9898,6512.0
2024-10-21 15:40:00,189.63,189.83,189.5,189.53,18797.0,187.97,188.1682,187.8411,187.8708,18797.0
2024-10-21 15:50:00,189.46,189.51,189.18,189.51,52612.0,187.8015,187.851,187.5239,187.851,52612.0
2024-10-22 09:30:00,188.41,188.93,187.49,187.76,38816.0,186.7606,187.2761,185.8487,186.1163,38816.0
2024-10-22 09:40:00,187.62,188.58,187.22,188.58,17120.0,185.9776,186.9292,185.5811,186.9292,17120.0
2024-10-22 09:50:00,188.27,188.27,187.41,187.94,11831.0,186.6219,186.6219,185.7694,186.2948,11831.0
2024-10-22 10:00:00,187.82,188.11,187.31,187.72,11973.0,186.1758,186.4633,185.6703,186.0767,11973.0
2024-10-22 10:10:00,187.69,187.96,187.49,187.84,7773.0,186.0469,186.3146,185.8487,186.1956,7773.0
2024-10-22 10:20:00,188.02,188.08,187.78,187.91,12694.0,186.3741,186.4335,186.1362,186.265,12694.0
2024-10-22 10:30:00,187.9,188.38,187.78,188.27,17553.0,186.2551,186.7309,186.1362,186.6219,17553.0
2024-10-22 10:40:00,188.27,188.56,188.09,188.11,10588.0,186.6219,186.9093,186.4434,186.4633,10588.0
2024-10-22 10:50:00,188.1,188.38,188.0,188.31,3609.0,186.4534,186.7309,186.3542,186.6615,3609.0
2024-10-22 11:00:00,188.31,188.35,188.07,188.29,13447.0,186.6615,186.7012,186.4236,186.6417,13447.0
2024-10-22 11:10:00,188.29,188.75,188.17,188.66,77222.0,186.6417,187.0977,186.5227,187.0085,77222.0
2024-10-22 11:20:00,188.58,188.66,187.95,187.95,27232.0,186.9292,187.0085,186.3047,186.3047,27232.0
2024-10-22 11:30:00,188.07,188.15,187.85,188.0,5753.0,186.4236,186.5029,186.2055,186.3542,5753.0
2024-10-22 11:40:00,187.92,188.06,187.82,187.98,18920.0,186.2749,186.4137,186.1758,186.3344,18920.0
2024-10-22 11:50:00,187.98,188.17,187.92,188.12,19572.0,186.3344,186.5227,186.2749,186.4732,19572.0
2024-10-22 12:00:00,188.19,188.52,188.13,188.23,34790.0,186.5426,186.8697,186.4831,186.5822,34790.0
2024-10-22 12:10:00,188.18,188.29,187.86,188.18,29442.0,186.5327,186.6417,186.2155,186.5327,29442.0
2024-10-22 12:20:00,188.13,188.28,188.06,188.11,22116.0,186.4831,186.6318,186.4137,186.4633,22116.0
2024-10-22 12:30:00,188.25,188.34,188.0,188.12,15782.0,186.602,186.6913,186.3542,186.4732,15782.0
2024-10-22 12:40:00,188.21,188.24,188.0,188.07,8468.0,186.5624,186.5921,186.3542,186.4236,8468.0
2024-10-22 12:50:00,188.07,188.25,187.86,188.04,15433.0,186.4236,186.602,186.2155,186.3939,15433.0
2024-10-22 13:00:00,188.12,188.52,188.11,188.38,4774.0,186.4732,186.8697,186.4633,186.7309,4774.0
2024-10-22 13:10:00,188.44,189.0,188.43,188.69,13083.0,186.7904,187.3455,186.7805,187.0382,13083.0
2024-10-22 13:20:00,188.69,188.91,188.61,188.81,3621.0,187.0382,187.2563,186.9589,187.1571,3621.0
2024-10-22 13:30:00,188.79,189.28,188.75,189.13,8238.0,187.1373,187.623,187.0977,187.4743,8238.0
2024-10-22 13:40:00,189.15,189.48,189.07,189.36,4946.0,187.4942,187.8213,187.4149,187.7023,4946.0
2024-10-22 13:50:00,189.46,189.53,189.25,189.25,4328.0,187.8015,187.8708,187.5933,187.5933,4328.0
2024-10-22 14:00:00,189.25,189.46,189.18,189.3,7889.0,187.5933,187.8015,187.5239,187.6429,7889.0
2024-10-22 14:10:00,189.36,189.58,189.0,189.11,82351.0,187.7023,187.9204,187.3455,187.4545,82351.0
2024-10-22 14:20:00,189.07,189.08,188.87,189.06,5745.0,187.4149,187.4248,187.2166,187.405,5745.0
2024-10-22 14:30:00,189.03,189.03,188.77,188.78,8192.0,187.3752,187.3752,187.1175,187.1274,8192.0
2024-10-22 14:40:00,188.69,188.98,188.69,188.97,5710.0,187.0382,187.3257,187.0382,187.3157,5710.0
2024-10-22 14:50:00,188.92,189.02,188.89,188.9,6831.0,187.2662,187.3653,187.2364,187.2464,6831.0
2024-10-22 15:00:00,188.84,189.1,188.84,189.1,12815.0,187.1869,187.4446,187.1869,187.4446,12815.0
2024-10-22 15:10:00,189.12,189.5,189.09,189.46,6581.0,187.4644,187.8411,187.4347,187.8015,6581.0
2024-10-22 15:20:00,189.46,189.49,189.18,189.25,7785.0,187.8015,187.8312,187.5239,187.5933,7785.0
2024-10-22 15:30:00,189.25,189.49,189.25,189.3,14619.0,187.5933,187.8312,187.5933,187.6429,14619.0
2024-10-22 15:40:00,189.29,189.64,189.24,189.46,25672.0,187.6329,187.9799,187.5834,187.8015,25672.0
2024-10-22 15:50:00,189.49,189.82,189.45,189.58,67254.0,187.8312,188.1583,187.7915,187.9204,67254.0
2024-10-23 09:30:00,189.4,189.83,189.06,189.3,30294.0,187.742,188.1682,187.405,187.6429,30294.0
2024-10-23 09:40:00,189.4,189.98,189.39,189.53,7032.0,187.742,188.3169,187.7321,187.8708,7032.0
2024-10-23 09:50:00,189.68,189.69,188.54,188.66,10393.0,188.0195,188.0294,186.8895,187.0085,10393.0
2024-10-23 10:00:00,188.56,188.97,188.37,188.84,17088.0,186.9093,187.3157,186.721,187.1869,17088.0
2024-10-23 10:10:00,188.92,189.04,188.14,188.14,18907.0,187.2662,187.3851,186.493,186.493,18907.0
2024-10-23 10:20:00,188.16,188.47,188.15,188.45,7371.0,186.5128,186.8201,186.5029,186.8003,7371.0
2024-10-23 10:30:00,188.5,188.5,188.34,188.43,3495.0,186.8499,186.8499,186.6913,186.7805,3495.0
2024-10-23 10:40:00,188.49,188.55,188.27,188.27,13205.0,186.8399,186.8994,186.6219,186.6219,13205.0
2024-10-23 10:50:00,188.2,188.25,187.65,187.65,66587.0,186.5525,186.602,186.0073,186.0073,66587.0
2024-10-23 11:00:00,187.56,187.99,187.56,187.93,19263.0,185.9181,186.3443,185.9181,186.2848,19263.0
2024-10-23 11:10:00,187.93,188.34,187.75,188.33,15937.0,186.2848,186.6913,186.1064,186.6813,15937.0
2024-10-23 11:20:00,188.27,188.51,188.24,188.25,11593.0,186.6219,186.8598,186.5921,186.602,11593.0
2024-10-23 11:30:00,188.18,188.18,187.95,188.08,1940.0,186.5327,186.5327,186.3047,186.4335,1940.0
2024-10-23 11:40:00,188.08,188.21,188.06,188.17,4805.0,186.4335,186.5624,186.4137,186.5227,4805.0
2024-10-23 11:50:00,188.17,188.49,188.17,188.41,9419.0,186.5227,186.8399,186.5227,186.7606,9419.0
2024-10-23 12:00:00,188.36,188.42,188.21,188.27,4723.0,186.7111,186.7706,186.5624,186.6219,4723.0
2024-10-23 12:10:00,188.33,188.47,188.15,188.47,11875.0,186.6813,186.8201,186.5029,186.8201,11875.0
2024-10-23 12:20:00,188.53,188.53,188.34,188.34,5440.0,186.8796,186.8796,186.6913,186.6913,5440.0
2024-10-23 12:30:00,188.33,188.41,188.24,188.4,1563.0,186.6813,186.7606,186.5921,186.7507,1563.0
2024-10-23 12:40:00,188.31,188.62,188.3,188.54,5182.0,186.6615,186.9688,186.6516,186.8895,5182.0
2024-10-23 12:50:00,188.53,188.61,188.41,188.57,8582.0,186.8796,186.9589,186.7606,186.9192,8582.0
2024-10-23 13:00:00,188.52,188.66,188.38,188.4,5534.0,186.8697,187.0085,186.7309,186.7507,5534.0
2024-10-23 13:10:00,188.49,188.49,188.38,188.43,4091.0,186.8399,186.8399,186.7309,186.7805,4091.0
2024-10-23 13:20:00,188.48,188.8,188.48,188.67,4461.0,186.83,187.1472,186.83,187.0184,4461.0
2024-10-23 13:30:00,188.71,188.72,188.56,188.59,5128.0,187.058,187.0679,186.9093,186.9391,5128.0
2024-10-23 13:40:00,188.69,188.98,188.65,188.95,7117.0,187.0382,187.3257,186.9985,187.2959,7117.0
2024-10-23 13:50:00,189.0,189.05,188.88,188.89,7224.0,187.3455,187.395,187.2265,187.2364,7224.0
2024-10-23 14:00:00,188.99,189.06,188.77,188.98,5992.0,187.3356,187.405,187.1175,187.3257,5992.0
2024-10-23 14:10:00,189.0,189.0,188.39,188.39,9321.0,187.3455,187.3455,186.7408,186.7408,9321.0
2024-10-23 14:20:00,188.44,188.85,188.42,188.71,9570.0,186.7904,187.1968,186.7706,187.058,9570.0
2024-10-23 14:30:00,188.65,189.2,188.64,189.07,8435.0,186.9985,187.5437,186.9886,187.4149,8435.0
2024-10-23 14:40:00,189.15,189.24,188.93,188.93,8070.0,187.4942,187.5834,187.2761,187.2761,8070.0
2024-10-23 14:50:00,188.98,188.98,188.79,188.93,6813.0,187.3257,187.3257,187.1373,187.2761,6813.0
2024-10-23 15:00:00,188.93,188.93,188.6,188.79,9860.0,187.2761,187.2761,186.949,187.1373,9860.0
2024-10-23 15:10:00,188.76,188.88,188.25,188.59,24902.0,187.1076,187.2265,186.602,186.9391,24902.0
2024-10-23 15:20:00,188.61,188.7,188.54,188.55,9518.0,186.9589,187.0481,186.8895,186.8994,9518.0
2024-10-23 15:30:00,188.54,188.87,188.51,188.73,9561.0,186.8895,187.2166,186.8598,187.0778,9561.0
2024-10-23 15:40:00,188.76,189.01,188.7,188.88,17999.0,187.1076,187.3554,187.0481,187.2265,17999.0
2024-10-23 15:50:00,188.99,189.08,188.75,188.99,69062.0,187.3356,187.4248,187.0977,187.3356,69062.0
2024-10-24 09:30:00,187.56,188.25,181.57,182.82,248923.0,185.9181,186.602,179.9805,181.2196,248923.0
2024-10-24 09:40:00,182.56,184.05,182.44,183.52,73484.0,180.9619,182.4388,180.8429,181.9135,73484.0
2024-10-24 09:50:00,183.48,186.0,183.25,184.9,101897.0,181.8738,184.3717,181.6458,183.2814,101897.0
2024-10-24 10:00:00,184.9,185.23,184.69,185.01,83371.0,183.2814,183.6085,183.0732,183.3904,83371.0
2024-10-24 10:10:00,185.0,185.01,183.73,184.04,148529.0,183.3805,183.3904,182.1216,182.4289,148529.0
2024-10-24 10:20:00,184.09,185.05,183.66,184.81,108867.0,182.4785,183.4301,182.0522,183.1922,108867.0
2024-10-24 10:30:00,184.79,185.09,184.38,184.46,49164.0,183.1723,183.4697,182.7659,182.8452,49164.0
2024-10-24 10:40:00,184.42,184.51,183.44,184.47,105397.0,182.8056,182.8948,181.8342,182.8551,105397.0
2024-10-24 10:50:00,184.41,184.49,183.49,183.85,58943.0,182.7957,182.875,181.8837,182.2406,58943.0
2024-10-24 11:00:00,183.84,183.99,183.13,183.25,43685.0,182.2307,182.3793,181.5269,181.6458,43685.0
2024-10-24 11:10:00,183.2,183.54,181.91,182.96,224311.0,181.5963,181.9333,180.3175,181.3584,224311.0
2024-10-24 11:20:00,182.8,183.61,181.95,182.43,65065.0,181.1998,182.0027,180.3572,180.833,65065.0
2024-10-24 11:30:00,182.36,182.66,181.9,181.96,74786.0,180.7636,181.061,180.3076,180.3671,74786.0
2024-10-24 11:40:00,181.83,182.16,180.5,181.23,214724.0,180.2382,180.5654,178.9199,179.6435,214724.0
2024-10-24 11:50:00,181.34,182.01,180.84,181.23,88444.0,179.7525,180.4167,179.2569,179.6435,88444.0
2024-10-24 12:00:00,181.23,181.77,180.2,180.21,218905.0,179.6435,180.1788,178.6225,178.6324,218905.0
2024-10-24 12:10:00,180.22,181.92,180.06,181.5,53884.0,178.6423,180.3275,178.4837,179.9111,53884.0
2024-10-24 12:20:00,181.5,181.65,180.85,181.31,62167.0,179.9111,180.0598,179.2668,179.7228,62167.0
2024-10-24 12:30:00,181.29,181.82,181.29,181.47,61185.0,179.703,180.2283,179.703,179.8814,61185.0
2024-10-24 12:40:00,181.56,182.24,181.02,181.38,68292.0,179.9706,180.6447,179.4353,179.7922,68292.0
2024-10-24 12:50:00,181.44,181.45,180.8,180.9,69446.0,179.8517,179.8616,179.2173,179.3164,69446.0
2024-10-24 13:00:00,180.9,183.39,180.9,182.24,145873.0,179.3164,181.7846,179.3164,180.6447,145873.0
2024-10-24 13:10:00,182.11,182.77,181.79,182.75,20614.0,180.5158,181.17,180.1986,181.1502,20614.0
2024-10-24 13:20:00,182.76,182.88,182.35,182.47,18366.0,181.1601,181.2791,180.7537,180.8726,18366.0
2024-10-24 13:30:00,182.58,183.13,182.51,183.03,15521.0,180.9817,181.5269,180.9123,181.4277,15521.0
2024-10-24 13:40:00,183.02,183.29,182.83,183.11,14316.0,181.4178,181.6855,181.2295,181.507,14316.0
2024-10-24 13:50:00,183.13,183.3,182.97,183.24,28052.0,181.5269,181.6954,181.3683,181.6359,28052.0
2024-10-24 14:00:00,183.26,183.61,183.06,183.49,39172.0,181.6557,182.0027,181.4575,181.8837,39172.0
2024-10-24 14:10:00,183.37,183.39,182.89,182.89,19919.0,181.7648,181.7846,181.289,181.289,19919.0
2024-10-24 14:20:00,182.8,182.89,182.06,182.33,26315.0,181.1998,181.289,180.4662,180.7339,26315.0
2024-10-24 14:30:00,182.37,182.49,182.01,182.31,27346.0,180.7735,180.8925,180.4167,180.714,27346.0
2024-10-24 14:40:00,182.34,182.54,182.33,182.48,16503.0,180.7438,180.942,180.7339,180.8826,16503.0
2024-10-24 14:50:00,182.48,182.81,182.47,182.8,25221.0,180.8826,181.2097,180.8726,181.1998,25221.0
2024-10-24 15:00:00,182.8,182.81,182.47,182.6,22018.0,181.1998,181.2097,180.8726,181.0015,22018.0
2024-10-24 15:10:00,182.56,182.62,182.17,182.4,32716.0,180.9619,181.0213,180.5753,180.8033,32716.0
2024-10-24 15:20:00,182.35,182.38,181.87,182.25,35242.0,180.7537,180.7834,180.2779,180.6546,35242.0
2024-10-24 15:30:00,182.21,182.27,181.92,181.92,39240.0,180.6149,180.6744,180.3275,180.3275,39240.0
2024-10-24 15:40:00,181.98,182.11,181.61,181.93,66268.0,180.3869,180.5158,180.0202,180.3374,66268.0
2024-10-24 15:50:00,181.93,182.2,181.19,181.53,436664.0,180.3374,180.605,179.6039,179.9409,436664.0
2024-10-25 09:30:00,181.49,182.03,180.5,180.5,45620.0,179.9012,180.4365,178.9199,178.9199,45620.0
2024-10-25 09:40:00,180.73,181.18,180.49,180.55,46749.0,179.1479,179.5939,178.91,178.9695,46749.0
2024-10-25 09:50:00,180.47,180.8,180.16,180.46,36145.0,178.8902,179.2173,178.5829,178.8802,36145.0
2024-10-25 10:00:00,180.58,181.44,180.54,181.41,66208.0,178.9992,179.8517,178.9595,179.8219,66208.0
2024-10-25 10:10:00,181.4,181.4,180.9,181.23,34933.0,179.812,179.812,179.3164,179.6435,34933.0
2024-10-25 10:20:00,181.25,181.29,181.04,181.1,37195.0,179.6633,179.703,179.4552,179.5146,37195.0
2024-10-25 10:30:00,181.04,181.69,181.01,181.23,49484.0,179.4552,180.0995,179.4254,179.6435,49484.0
2024-10-25 10:40:00,181.23,181.47,181.16,181.16,19767.0,179.6435,179.8814,179.5741,179.5741,19767.0
2024-10-25 10:50:00,181.23,181.3,180.77,180.88,32842.0,179.6435,179.7129,179.1875,179.2966,32842.0
2024-10-25 11:00:00,180.94,181.87,180.93,181.26,37938.0,179.356,180.2779,179.3461,179.6732,37938.0
2024-10-25 11:10:00,181.33,181.36,180.75,180.83,29531.0,179.7426,179.7724,179.1677,179.247,29531.0
2024-10-25 11:20:00,180.78,180.91,180.36,180.36,22945.0,179.1974,179.3263,178.7811,178.7811,22945.0
2024-10-25 11:30:00,180.43,180.49,180.09,180.18,22313.0,178.8505,178.91,178.5135,178.6027,22313.0
2024-10-25 11:40:00,180.18,180.74,180.13,180.74,17555.0,178.6027,179.1578,178.5531,179.1578,17555.0
2024-10-25 11:50:00,180.75,180.89,180.54,180.89,16154.0,179.1677,179.3065,178.9595,179.3065,16154.0
2024-10-25 12:00:00,180.85,180.95,180.63,180.95,23268.0,179.2668,179.366,179.0488,179.366,23268.0
2024-10-25 12:10:00,180.95,180.95,180.63,180.93,18262.0,179.366,179.366,179.0488,179.3461,18262.0
2024-10-25 12:20:00,180.95,181.01,180.71,181.01,15552.0,179.366,179.4254,179.1281,179.4254,15552.0
2024-10-25 12:30:00,181.02,181.14,180.92,181.06,17595.0,179.4353,179.5543,179.3362,179.475,17595.0
2024-10-25 12:40:00,181.07,181.11,180.64,180.67,20937.0,179.4849,179.5246,179.0587,179.0884,20937.0
2024-10-25 12:50:00,180.65,180.74,180.4,180.64,11713.0,179.0686,179.1578,178.8208,179.0587,11713.0
2024-10-25 13:00:00,180.75,181.0,180.73,180.98,13549.0,179.1677,179.4155,179.1479,179.3957,13549.0
2024-10-25 13:10:00,180.97,181.01,180.46,180.46,51444.0,179.3858,179.4254,178.8802,178.8802,51444.0
2024-10-25 13:20:00,180.45,180.62,180.29,180.5,14771.0,178.8703,179.0388,178.7117,178.9199,14771.0
2024-10-25 13:30:00,180.5,180.7,180.37,180.65,17286.0,178.9199,179.1181,178.791,179.0686,17286.0
2024-10-25 13:40:00,180.66,180.98,180.49,180.98,13099.0,179.0785,179.3957,178.91,179.3957,13099.0
2024-10-25 13:50:00,180.94,181.07,180.77,180.81,14417.0,179.356,179.4849,179.1875,179.2272,14417.0
2024-10-25 14:00:00,180.86,180.98,180.65,180.71,16300.0,179.2767,179.3957,179.0686,179.1281,16300.0
2024-10-25 14:10:00,180.67,180.82,180.52,180.64,15779.0,179.0884,179.2371,178.9397,179.0587,15779.0
2024-10-25 14:20:00,180.63,180.79,180.45,180.72,15688.0,179.0488,179.2074,178.8703,179.138,15688.0
2024-10-25 14:30:00,180.69,180.77,180.64,180.65,21581.0,179.1082,179.1875,179.0587,179.0686,21581.0
2024-10-25 14:40:00,180.69,180.81,180.47,180.8,19197.0,179.1082,179.2272,178.8902,179.2173,19197.0
2024-10-25 14:50:00,180.83,180.83,180.52,180.61,33022.0,179.247,179.247,178.9397,179.0289,33022.0
2024-10-25 15:00:00,180.58,180.97,180.5,180.76,18201.0,178.9992,179.3858,178.9199,179.1776,18201.0
2024-10-25 15:10:00,180.78,181.04,180.57,180.99,19187.0,179.1974,179.4552,178.9893,179.4056,19187.0
2024-10-25 15:20:00,180.96,181.04,180.81,180.88,25243.0,179.3759,179.4552,179.2272,179.2966,25243.0
2024-10-25 15:30:00,180.85,180.92,180.66,180.82,23017.0,179.2668,179.3362,179.0785,179.2371,23017.0
2024-10-25 15:40:00,180.83,180.83,180.57,180.65,32487.0,179.247,179.247,178.9893,179.0686,32487.0
2024-10-25 15:50:00,180.62,180.72,179.67,179.92,349633.0,179.0388,179.138,178.0972,178.345,349633.0
2024-10-28 09:30:00,181.53,182.01,180.7,181.84,77405.0,179.9409,180.4167,179.1181,180.2482,77405.0
2024-10-28 09:40:00,181.84,182.4,181.4,181.99,28733.0,180.2482,180.8033,179.812,180.3968,28733.0
2024-10-28 09:50:00,181.99,182.25,181.4,181.59,38245.0,180.3968,180.6546,179.812,180.0003,38245.0
2024-10-28 10:00:00,181.67,182.32,181.45,182.32,33297.0,180.0796,180.724,179.8616,180.724,33297.0
2024-10-28 10:10:00,182.36,182.56,181.74,181.9,22349.0,180.7636,180.9619,180.149,180.3076,22349.0
2024-10-28 10:20:00,181.91,182.1,181.73,181.95,29623.0,180.3175,180.5059,180.1391,180.3572,29623.0
2024-10-28 10:30:00,181.96,182.1,181.69,181.9,23953.0,180.3671,180.5059,180.0995,180.3076,23953.0
2024-10-28 10:40:00,181.97,182.16,181.9,181.92,26792.0,180.377,180.5654,180.3076,180.3275,26792.0
2024-10-28 10:50:00,181.92,181.95,181.75,181.78,27653.0,180.3275,180.3572,180.1589,180.1887,27653.0
2024-10-28 11:00:00,181.79,182.36,181.75,182.08,28821.0,180.1986,180.7636,180.1589,180.4861,28821.0
2024-10-28 11:10:00,182.08,182.24,181.81,181.95,25743.0,180.4861,180.6447,180.2184,180.3572,25743.0
2024-10-28 11:20:00,181.96,182.12,181.67,181.86,31303.0,180.3671,180.5257,180.0796,180.268,31303.0
2024-10-28 11:30:00,181.81,182.2,181.79,182.05,19530.0,180.2184,180.605,180.1986,180.4563,19530.0
2024-10-28 11:40:00,182.06,182.07,181.73,181.83,16022.0,180.4662,180.4761,180.1391,180.2382,16022.0
2024-10-28 11:50:00,181.76,181.86,181.52,181.65,27432.0,180.1689,180.268,179.931,180.0598,27432.0
2024-10-28 12:00:00,181.65,181.76,181.52,181.58,16733.0,180.0598,180.1689,179.931,179.9904,16733.0
2024-10-28 12:10:00,181.64,181.89,181.6,181.84,20166.0,180.0499,180.2977,180.0103,180.2482,20166.0
2024-10-28 12:20:00,181.84,181.9,181.55,181.55,30553.0,180.2482,180.3076,179.9607,179.9607,30553.0
2024-10-28 12:30:00,181.5,181.69,181.38,181.62,21718.0,179.9111,180.0995,179.7922,180.0301,21718.0
2024-10-28 12:40:00,181.53,181.64,181.43,181.52,10884.0,179.9409,180.0499,179.8417,179.931,10884.0
2024-10-28 12:50:00,181.46,181.47,181.1,181.12,18795.0,179.8715,179.8814,179.5146,179.5345,18795.0
2024-10-28 13:00:00,181.1,181.23,180.96,181.16,19729.0,179.5146,179.6435,179.3759,179.5741,19729.0
2024-10-28 13:10:00,181.16,181.41,180.98,181.41,14575.0,179.5741,179.8219,179.3957,179.8219,14575.0
2024-10-28 13:20:00,181.47,181.62,181.26,181.34,13156.0,179.8814,180.0301,179.6732,179.7525,13156.0
2024-10-28 13:30:00,181.35,181.77,181.35,181.7,9100.0,179.7624,180.1788,179.7624,180.1094,9100.0
2024-10-28 13:40:00,181.76,181.95,181.76,181.9,10413.0,180.1689,180.3572,180.1689,180.3076,10413.0
2024-10-28 13:50:00,181.9,182.17,181.9,182.13,12317.0,180.3076,180.5753,180.3076,180.5356,12317.0
2024-10-28 14:00:00,182.06,182.31,181.92,182.12,26370.0,180.4662,180.714,180.3275,180.5257,26370.0
2024-10-28 14:10:00,182.15,182.19,182.01,182.12,13829.0,180.5554,180.5951,180.4167,180.5257,13829.0
2024-10-28 14:20:00,182.14,182.18,181.98,182.0,16703.0,180.5455,180.5852,180.3869,180.4068,16703.0
2024-10-28 14:30:00,182.06,182.31,182.01,182.31,5969.0,180.4662,180.714,180.4167,180.714,5969.0
2024-10-28 14:40:00,182.34,182.49,182.23,182.46,15792.0,180.7438,180.8925,180.6347,180.8627,15792.0
2024-10-28 14:50:00,182.47,182.56,182.29,182.29,15343.0,180.8726,180.9619,180.6942,180.6942,15343.0
2024-10-28 15:00:00,182.27,182.48,182.27,182.47,5954.0,180.6744,180.8826,180.6744,180.8726,5954.0
2024-10-28 15:10:00,182.44,182.61,182.31,182.35,12668.0,180.8429,181.0114,180.714,180.7537,12668.0
2024-10-28 15:20:00,182.36,182.56,182.27,182.56,19571.0,180.7636,180.9619,180.6744,180.9619,19571.0
2024-10-28 15:30:00,182.45,182.74,182.36,182.67,19508.0,180.8528,181.1403,180.7636,181.0709,19508.0
2024-10-28 15:40:00,182.67,182.9,182.63,182.8,28196.0,181.0709,181.2989,181.0312,181.1998,28196.0
2024-10-28 15:50:00,182.78,183.1,182.71,182.76,117031.0,181.1799,181.4971,181.1105,181.1601,117031.0
2024-10-29 09:30:00,182.01,183.52,181.9,182.64,35669.0,180.4167,181.9135,180.3076,181.0412,35669.0
2024-10-29 09:40:00,182.64,182.96,182.56,182.77,8178.0,181.0412,181.3584,180.9619,181.17,8178.0
2024-10-29 09:50:00,182.77,183.38,182.71,182.88,20575.0,181.17,181.7747,181.1105,181.2791,20575.0
2024-10-29 10:00:00,182.75,183.53,182.59,183.46,31917.0,181.1502,181.9234,180.9916,181.854,31917.0
2024-10-29 10:10:00,183.59,183.76,183.18,183.27,12982.0,181.9828,182.1514,181.5764,181.6656,12982.0
2024-10-29 10:20:00,183.31,183.49,182.98,183.06,24911.0,181.7053,181.8837,181.3782,181.4575,24911.0
2024-10-29 10:30:00,183.06,183.52,182.99,183.42,9157.0,181.4575,181.9135,181.3881,181.8143,9157.0
2024-10-29 10:40:00,183.42,183.55,183.31,183.46,12932.0,181.8143,181.9432,181.7053,181.854,12932.0
2024-10-29 10:50:00,183.46,183.68,183.42,183.51,12932.0,181.854,182.0721,181.8143,181.9035,12932.0
2024-10-29 11:00:00,183.54,183.56,183.18,183.32,19318.0,181.9333,181.9531,181.5764,181.7152,19318.0
2024-10-29 11:10:00,183.15,183.26,183.0,183.05,13135.0,181.5467,181.6557,181.398,181.4476,13135.0
2024-10-29 11:20:00,182.99,183.25,182.96,183.09,13415.0,181.3881,181.6458,181.3584,181.4872,13415.0
2024-10-29 11:30:00,183.09,184.41,183.07,184.19,34622.0,181.4872,182.7957,181.4674,182.5776,34622.0
2024-10-29 11:40:00,184.1,184.2,183.72,183.86,27997.0,182.4884,182.5875,182.1117,182.2505,27997.0
2024-10-29 11:50:00,183.96,183.98,183.73,183.88,36126.0,182.3496,182.3694,182.1216,182.2703,36126.0
2024-10-29 12:00:00,183.92,183.99,183.67,183.75,18846.0,182.31,182.3793,182.0621,182.1414,18846.0
2024-10-29 12:10:00,183.75,184.01,183.68,183.89,22025.0,182.1414,182.3992,182.0721,182.2802,22025.0
2024-10-29 12:20:00,183.9,183.97,183.77,183.92,19183.0,182.2901,182.3595,182.1613,182.31,19183.0
2024-10-29 12:30:00,183.82,183.84,183.22,183.33,20151.0,182.2108,182.2307,181.6161,181.7251,20151.0
2024-10-29 12:40:00,183.33,183.33,183.0,183.08,12356.0,181.7251,181.7251,181.398,181.4773,12356.0
2024-10-29 12:50:00,183.18,183.18,182.18,182.26,18669.0,181.5764,181.5764,180.5852,180.6645,18669.0
2024-10-29 13:00:00,182.26,182.8,182.24,182.5,13401.0,180.6645,181.1998,180.6447,180.9024,13401.0
2024-10-29 13:10:00,182.35,182.62,182.35,182.61,3348.0,180.7537,181.0213,180.7537,181.0114,3348.0
2024-10-29 13:20:00,182.42,182.54,182.19,182.19,7253.0,180.8231,180.942,180.5951,180.5951,7253.0
2024-10-29 13:30:00,182.36,182.36,182.03,182.21,12562.0,180.7636,180.7636,180.4365,180.6149,12562.0
2024-10-29 13:40:00,182.08,182.26,182.07,182.26,4285.0,180.4861,180.6645,180.4761,180.6645,4285.0
2024-10-29 13:50:00,182.28,182.35,181.99,181.99,15007.0,180.6843,180.7537,180.3968,180.3968,15007.0
2024-10-29 14:00:00,182.17,182.22,181.99,182.03,32522.0,180.5753,180.6248,180.3968,180.4365,32522.0
2024-10-29 14:10:00,182.08,182.15,181.85,181.91,13680.0,180.4861,180.5554,180.2581,180.3175,13680.0
2024-10-29 14:20:00,181.87,182.13,181.78,182.12,11723.0,180.2779,180.5356,180.1887,180.5257,11723.0
2024-10-29 14:30:00,182.12,182.29,182.07,182.25,8549.0,180.5257,180.6942,180.4761,180.6546,8549.0
2024-10-29 14:40:00,182.26,182.44,182.15,182.21,10478.0,180.6645,180.8429,180.5554,180.6149,10478.0
2024-10-29 14:50:00,182.18,182.25,181.92,181.94,12360.0,180.5852,180.6546,180.3275,180.3473,12360.0
2024-10-29 15:00:00,181.98,182.05,181.79,181.95,13896.0,180.3869,180.4563,180.1986,180.3572,13896.0
2024-10-29 15:10:00,181.88,181.88,181.53,181.66,14100.0,180.2878,180.2878,179.9409,180.0697,14100.0
2024-10-29 15:20:00,181.69,181.82,181.62,181.63,13274.0,180.0995,180.2283,180.0301,180.04,13274.0
2024-10-29 15:30:00,181.64,182.0,181.49,181.81,24106.0,180.0499,180.4068,179.9012,180.2184,24106.0
2024-10-29 15:40:00,181.76,181.91,181.43,181.84,42920.0,180.1689,180.3175,179.8417,180.2482,42920.0
2024-10-29 15:50:00,181.76,181.76,181.04,181.27,118886.0,180.1689,180.1689,179.4552,179.6832,118886.0
2024-10-30 09:30:00,179.92,181.23,179.8,180.43,37818.0,178.345,179.6435,178.226,178.8505,37818.0
2024-10-30 09:40:00,180.47,182.02,180.43,181.84,13218.0,178.8902,180.4266,178.8505,180.2482,13218.0
2024-10-30 09:50:00,181.77,182.12,181.45,181.87,43254.0,180.1788,180.5257,179.8616,180.2779,43254.0
2024-10-30 10:00:00,181.86,182.81,181.85,182.49,20254.0,180.268,181.2097,180.2581,180.8925,20254.0
2024-10-30 10:10:00,182.57,182.7,182.3,182.7,13213.0,180.9718,181.1006,180.7041,181.1006,13213.0
2024-10-30 10:20:00,182.78,182.79,181.9,182.39,11987.0,181.1799,181.1898,180.3076,180.7933,11987.0
2024-10-30 10:30:00,182.38,182.66,182.33,182.39,7732.0,180.7834,181.061,180.7339,180.7933,7732.0
2024-10-30 10:40:00,182.34,182.62,182.08,182.53,59842.0,180.7438,181.0213,180.4861,180.9321,59842.0
2024-10-30 10:50:00,182.59,183.29,182.58,183.18,37389.0,180.9916,181.6855,180.9817,181.5764,37389.0
2024-10-30 11:00:00,183.2,183.21,182.76,182.77,11839.0,181.5963,181.6062,181.1601,181.17,11839.0
2024-10-30 11:10:00,182.74,183.23,182.69,183.23,15207.0,181.1403,181.626,181.0907,181.626,15207.0
2024-10-30 11:20:00,183.11,183.11,182.84,182.92,12210.0,181.507,181.507,181.2394,181.3187,12210.0
2024-10-30 11:30:00,182.92,183.11,182.82,182.99,9912.0,181.3187,181.507,181.2196,181.3881,9912.0
2024-10-30 11:40:00,182.99,183.52,182.9,183.5,28654.0,181.3881,181.9135,181.2989,181.8936,28654.0
2024-10-30 11:50:00,183.5,183.78,183.15,183.73,20662.0,181.8936,182.1712,181.5467,182.1216,20662.0
2024-10-30 12:00:00,183.73,183.81,183.24,183.25,16431.0,182.1216,182.2009,181.6359,181.6458,16431.0
2024-10-30 12:10:00,183.25,183.39,183.02,183.31,9142.0,181.6458,181.7846,181.4178,181.7053,9142.0
2024-10-30 12:20:00,183.25,183.33,182.93,182.93,11474.0,181.6458,181.7251,181.3286,181.3286,11474.0
2024-10-30 12:30:00,182.95,182.95,182.75,182.93,12549.0,181.3484,181.3484,181.1502,181.3286,12549.0
2024-10-30 12:40:00,182.95,182.95,182.39,182.39,21200.0,181.3484,181.3484,180.7933,180.7933,21200.0
2024-10-30 12:50:00,182.44,182.5,182.11,182.13,10885.0,180.8429,180.9024,180.5158,180.5356,10885.0
2024-10-30 13:00:00,182.17,182.37,182.1,182.37,19091.0,180.5753,180.7735,180.5059,180.7735,19091.0
2024-10-30 13:10:00,182.28,182.5,182.2,182.24,27582.0,180.6843,180.9024,180.605,180.6447,27582.0
2024-10-30 13:20:00,182.2,182.3,181.91,182.11,15221.0,180.605,180.7041,180.3175,180.5158,15221.0
2024-10-30 13:30:00,182.05,182.09,181.87,182.03,21914.0,180.4563,180.496,180.2779,180.4365,21914.0
2024-10-30 13:40:00,181.98,182.07,181.86,181.93,14329.0,180.3869,180.4761,180.268,180.3374,14329.0
2024-10-30 13:50:00,181.93,181.98,181.67,181.82,33059.0,180.3374,180.3869,180.0796,180.2283,33059.0
2024-10-30 14:00:00,181.82,182.15,181.82,182.09,17054.0,180.2283,180.5554,180.2283,180.496,17054.0
2024-10-30 14:10:00,182.08,182.28,181.99,182.07,19130.0,180.4861,180.6843,180.3968,180.4761,19130.0
2024-10-30 14:20:00,182.11,182.25,182.11,182.11,12933.0,180.5158,180.6546,180.5158,180.5158,12933.0
2024-10-30 14:30:00,182.2,182.31,182.05,182.13,21389.0,180.605,180.714,180.4563,180.5356,21389.0
2024-10-30 14:40:00,182.13,182.31,182.1,182.1,7337.0,180.5356,180.714,180.5059,180.5059,7337.0
2024-10-30 14:50:00,182.11,182.16,181.92,182.01,16408.0,180.5158,180.5654,180.3275,180.4167,16408.0
2024-10-30 15:00:00,181.94,182.24,181.86,182.07,31722.0,180.3473,180.6447,180.268,180.4761,31722.0
2024-10-30 15:10:00,182.07,182.21,181.79,181.82,29330.0,180.4761,180.6149,180.1986,180.2283,29330.0
2024-10-30 15:20:00,181.85,182.06,181.85,181.98,19997.0,180.2581,180.4662,180.2581,180.3869,19997.0
2024-10-30 15:30:00,182.0,182.34,181.98,182.3,44534.0,180.4068,180.7438,180.3869,180.7041,44534.0
2024-10-30 15:40:00,182.3,182.64,182.25,182.57,35648.0,180.7041,181.0412,180.6546,180.9718,35648.0
2024-10-30 15:50:00,182.56,183.0,182.5,182.79,144178.0,180.9619,181.398,180.9024,181.1898,144178.0
2024-10-31 09:30:00,180.22,181.58,179.59,181.37,71641.0,179.074,180.4254,178.448,180.2167,71641.0
2024-10-31 09:40:00,181.43,181.52,180.15,180.43,40011.0,180.2763,180.3657,179.0045,179.2827,40011.0
2024-10-31 09:50:00,180.43,181.01,180.29,180.97,35049.0,179.2827,179.859,179.1436,179.8192,35049.0
2024-10-31 10:00:00,181.15,181.16,180.3,180.34,36332.0,179.9981,180.008,179.1535,179.1932,36332.0
2024-10-31 10:10:00,180.31,180.31,179.41,179.81,64305.0,179.1634,179.1634,178.2692,178.6666,64305.0
2024-10-31 10:20:00,179.82,179.92,179.1,179.53,35810.0,178.6766,178.7759,177.9611,178.3884,35810.0
2024-10-31 10:30:00,179.79,179.86,179.44,179.73,29497.0,178.6467,178.7163,178.299,178.5871,29497.0
2024-10-31 10:40:00,179.68,179.9,179.25,179.34,17260.0,178.5374,178.756,178.1102,178.1996,17260.0
2024-10-31 10:50:00,179.45,179.67,179.11,179.45,30178.0,178.3089,178.5275,177.9711,178.3089,30178.0
2024-10-31 11:00:00,179.37,179.82,179.37,179.62,21311.0,178.2294,178.6766,178.2294,178.4778,21311.0
2024-10-31 11:10:00,179.53,179.89,179.35,179.36,32111.0,178.3884,178.7461,178.2095,178.2195,32111.0
2024-10-31 11:20:00,179.33,179.58,179.09,179.53,39338.0,178.1897,178.4381,177.9512,178.3884,39338.0
2024-10-31 11:30:00,179.53,179.59,178.82,179.14,21670.0,178.3884,178.448,177.6829,178.0009,21670.0
2024-10-31 11:40:00,179.08,179.11,178.77,178.77,13795.0,177.9413,177.9711,177.6332,177.6332,13795.0
2024-10-31 11:50:00,178.89,179.18,178.86,179.08,27887.0,177.7525,178.0406,177.7227,177.9413,27887.0
2024-10-31 12:00:00,179.07,179.3,179.05,179.15,11141.0,177.9313,178.1599,177.9114,178.0108,11141.0
2024-10-31 12:10:00,179.14,179.17,178.75,179.07,16249.0,178.0009,178.0307,177.6134,177.9313,16249.0
2024-10-31 12:20:00,179.09,179.2,178.81,179.15,15641.0,177.9512,178.0605,177.673,178.0108,15641.0
2024-10-31 12:30:00,179.02,179.22,179.0,179.0,12370.0,177.8816,178.0804,177.8618,177.8618,12370.0
2024-10-31 12:40:00,179.06,179.46,179.0,179.3,24083.0,177.9214,178.3188,177.8618,178.1599,24083.0
2024-10-31 12:50:00,179.3,179.49,179.24,179.38,16630.0,178.1599,178.3487,178.1002,178.2394,16630.0
2024-10-31 13:00:00,179.41,179.6,179.25,179.36,14213.0,178.2692,178.458,178.1102,178.2195,14213.0
2024-10-31 13:10:00,179.39,179.5,179.06,179.35,21914.0,178.2493,178.3586,177.9214,178.2095,21914.0
2024-10-31 13:20:00,179.3,179.56,179.2,179.34,11089.0,178.1599,178.4182,178.0605,178.1996,11089.0
2024-10-31 13:30:00,179.28,179.44,178.91,178.91,7820.0,178.14,178.299,177.7723,177.7723,7820.0
2024-10-31 13:40:00,178.93,179.1,178.86,179.02,19230.0,177.7922,177.9611,177.7227,177.8816,19230.0
2024-10-31 13:50:00,178.95,179.32,178.94,179.23,10300.0,177.8121,178.1797,177.8021,178.0903,10300.0
2024-10-31 14:00:00,179.27,179.34,179.16,179.27,12926.0,178.1301,178.1996,178.0207,178.1301,12926.0
2024-10-31 14:10:00,179.22,179.43,179.13,179.16,9180.0,178.0804,178.289,177.9909,178.0207,9180.0
2024-10-31 14:20:00,179.21,179.4,179.21,179.36,16084.0,178.0704,178.2592,178.0704,178.2195,16084.0
2024-10-31 14:30:00,179.36,179.43,179.13,179.23,13140.0,178.2195,178.289,177.9909,178.0903,13140.0
2024-10-31 14:40:00,179.26,179.33,179.13,179.23,9324.0,178.1201,178.1897,177.9909,178.0903,9324.0
2024-10-31 14:50:00,179.18,179.37,178.99,179.29,16592.0,178.0406,178.2294,177.8518,178.1499,16592.0
2024-10-31 15:00:00,179.37,179.98,179.37,179.98,12321.0,178.2294,178.8355,178.2294,178.8355,12321.0
2024-10-31 15:10:00,179.93,179.99,179.66,179.69,22973.0,178.7859,178.8455,178.5176,178.5474,22973.0
2024-10-31 15:20:00,179.66,179.99,179.52,179.9,16805.0,178.5176,178.8455,178.3785,178.756,16805.0
2024-10-31 15:30:00,179.83,179.89,179.55,179.63,14449.0,178.6865,178.7461,178.4083,178.4878,14449.0
2024-10-31 15:40:00,179.58,179.76,179.37,179.51,28735.0,178.4381,178.6169,178.2294,178.3685,28735.0
2024-10-31 15:50:00,179.62,179.73,178.74,178.74,158222.0,178.4778,178.5871,177.6034,177.6034,158222.0
2024-11-01 09:30:00,179.98,181.22,179.2,181.22,92830.0,178.8355,180.0677,178.0605,180.0677,92830.0
2024-11-01 09:40:00,181.05,181.51,180.79,181.49,13006.0,179.8987,180.3558,179.6404,180.3359,13006.0
2024-11-01 09:50:00,181.49,181.88,180.31,180.78,12631.0,180.3359,180.7235,179.1634,179.6304,12631.0
2024-11-01 10:00:00,180.6,181.09,180.38,181.0,80841.0,179.4516,179.9385,179.233,179.849,80841.0
2024-11-01 10:10:00,180.91,181.05,180.34,181.0,17916.0,179.7596,179.8987,179.1932,179.849,17916.0
2024-11-01 10:20:00,181.06,181.06,180.58,180.79,12064.0,179.9087,179.9087,179.4317,179.6404,12064.0
2024-11-01 10:30:00,180.88,181.15,180.69,180.91,32386.0,179.7298,179.9981,179.541,179.7596,32386.0
2024-11-01 10:40:00,180.91,181.12,180.68,181.03,19032.0,179.7596,179.9683,179.5311,179.8789,19032.0
2024-11-01 10:50:00,181.01,181.11,180.58,180.82,25583.0,179.859,179.9583,179.4317,179.6702,25583.0
2024-11-01 11:00:00,180.88,181.15,180.69,181.0,78614.0,179.7298,179.9981,179.541,179.849,78614.0
2024-11-01 11:10:00,180.98,181.36,180.8,181.0,84286.0,179.8292,180.2068,179.6503,179.849,84286.0
2024-11-01 11:20:00,181.0,181.06,180.68,180.92,14343.0,179.849,179.9087,179.5311,179.7696,14343.0
2024-11-01 11:30:00,180.91,181.06,180.77,181.0,28391.0,179.7596,179.9087,179.6205,179.849,28391.0
2024-11-01 11:40:00,181.03,181.66,180.94,181.29,35864.0,179.8789,180.5049,179.7894,180.1372,35864.0
2024-11-01 11:50:00,181.29,181.38,181.13,181.23,35381.0,180.1372,180.2266,179.9782,180.0776,35381.0
2024-11-01 12:00:00,181.27,181.52,181.2,181.45,46490.0,180.1173,180.3657,180.0478,180.2962,46490.0
2024-11-01 12:10:00,181.45,181.71,181.33,181.52,22086.0,180.2962,180.5545,180.177,180.3657,22086.0
2024-11-01 12:20:00,181.54,181.58,181.29,181.29,25780.0,180.3856,180.4254,180.1372,180.1372,25780.0
2024-11-01 12:30:00,181.36,181.83,181.27,181.72,17226.0,180.2068,180.6738,180.1173,180.5645,17226.0
2024-11-01 12:40:00,181.72,181.73,181.34,181.6,32399.0,180.5645,180.5744,180.1869,180.4452,32399.0
2024-11-01 12:50:00,181.6,181.65,181.22,181.29,15361.0,180.4452,180.4949,180.0677,180.1372,15361.0
2024-11-01 13:00:00,181.29,181.47,181.04,181.06,25806.0,180.1372,180.3161,179.8888,179.9087,25806.0
2024-11-01 13:10:00,181.06,181.3,180.8,181.05,18341.0,179.9087,180.1471,179.6503,179.8987,18341.0
2024-11-01 13:20:00,181.04,181.2,180.9,180.95,12458.0,179.8888,180.0478,179.7497,179.7994,12458.0
2024-11-01 13:30:00,180.97,181.05,180.59,180.99,26152.0,179.8192,179.8987,179.4417,179.8391,26152.0
2024-11-01 13:40:00,180.96,181.01,180.79,180.95,14207.0,179.8093,179.859,179.6404,179.7994,14207.0
2024-11-01 13:50:00,180.95,181.15,180.89,181.12,28973.0,179.7994,179.9981,179.7397,179.9683,28973.0
2024-11-01 14:00:00,181.08,181.21,180.89,181.04,21890.0,179.9285,180.0577,179.7397,179.8888,21890.0
2024-11-01 14:10:00,181.05,181.28,180.96,181.23,34227.0,179.8987,180.1273,179.8093,180.0776,34227.0
2024-11-01 14:20:00,181.23,181.35,181.14,181.32,19500.0,180.0776,180.1968,179.9882,180.167,19500.0
2024-11-01 14:30:00,181.32,181.95,181.28,181.68,77904.0,180.167,180.793,180.1273,180.5247,77904.0
2024-11-01 14:40:00,181.74,182.28,181.62,182.28,52391.0,180.5843,181.1209,180.4651,181.1209,52391.0
2024-11-01 14:50:00,182.17,182.19,181.97,182.1,20746.0,181.0116,181.0315,180.8129,180.9421,20746.0
2024-11-01 15:00:00,182.1,182.5,182.02,182.49,38686.0,180.9421,181.3395,180.8626,181.3296,38686.0
2024-11-01 15:10:00,182.44,183.11,182.37,182.78,55660.0,181.2799,181.9456,181.2103,181.6177,55660.0
2024-11-01 15:20:00,182.74,182.83,182.27,182.27,40358.0,181.578,181.6674,181.111,181.111,40358.0
2024-11-01 15:30:00,182.29,182.34,182.05,182.13,52664.0,181.1308,181.1805,180.8924,180.9719,52664.0
2024-11-01 15:40:00,182.14,182.37,181.83,182.22,73542.0,180.9818,181.2103,180.6738,181.0613,73542.0
2024-11-01 15:50:00,182.07,182.15,181.49,181.95,253769.0,180.9122,180.9917,180.3359,180.793,253769.0
2024-11-04 09:30:00,176.64,178.06,174.09,175.41,224950.0,175.5168,176.9277,172.983,174.2946,224950.0
2024-11-04 09:40:00,175.65,176.9,174.75,175.9,122137.0,174.5331,175.7751,173.6388,174.7815,122137.0
2024-11-04 09:50:00,176.1,178.84,175.55,178.52,88198.0,174.9802,177.7028,174.4337,177.3848,88198.0
2024-11-04 10:00:00,178.48,179.0,177.52,178.03,102687.0,177.3451,177.8618,176.3912,176.8979,102687.0
2024-11-04 10:10:00,178.01,178.88,177.87,178.7,62499.0,176.8781,177.7425,176.739,177.5637,62499.0
2024-11-04 10:20:00,178.85,179.18,177.34,178.06,50822.0,177.7127,178.0406,176.2123,176.9277,50822.0
2024-11-04 10:30:00,178.02,178.17,176.64,176.75,43932.0,176.888,177.037,175.5168,175.6261,43932.0
2024-11-04 10:40:00,176.75,176.95,175.5,176.28,41609.0,175.6261,175.8248,174.384,175.1591,41609.0
2024-11-04 10:50:00,176.28,176.39,175.43,175.6,49703.0,175.1591,175.2684,174.3145,174.4834,49703.0
2024-11-04 11:00:00,175.75,175.88,175.0,175.3,39199.0,174.6324,174.7616,173.8872,174.1853,39199.0
2024-11-04 11:10:00,175.28,175.43,174.5,174.72,93776.0,174.1654,174.3145,173.3904,173.609,93776.0
2024-11-04 11:20:00,174.77,174.85,174.19,174.78,46642.0,173.6587,173.7382,173.0824,173.6686,46642.0
2024-11-04 11:30:00,174.7,174.82,174.08,174.12,38596.0,173.5891,173.7083,172.9731,173.0128,38596.0
2024-11-04 11:40:00,174.09,174.18,173.59,173.97,67254.0,172.983,173.0724,172.4862,172.8638,67254.0
2024-11-04 11:50:00,173.98,174.55,173.77,174.46,53957.0,172.8737,173.4401,172.665,173.3506,53957.0
2024-11-04 12:00:00,174.41,174.98,174.23,174.47,74708.0,173.301,173.8673,173.1221,173.3606,74708.0
2024-11-04 12:10:00,174.47,174.76,174.22,174.58,30860.0,173.3606,173.6487,173.1122,173.4699,30860.0
2024-11-04 12:20:00,174.65,174.79,174.54,174.66,29554.0,173.5394,173.6785,173.4301,173.5494,29554.0
2024-11-04 12:30:00,174.73,175.02,174.45,174.47,49709.0,173.6189,173.9071,173.3407,173.3606,49709.0
2024-11-04 12:40:00,174.45,175.24,174.45,175.24,24307.0,173.3407,174.1257,173.3407,174.1257,24307.0
2024-11-04 12:50:00,175.24,175.75,175.18,175.72,13595.0,174.1257,174.6324,174.0661,174.6026,13595.0
2024-11-04 13:00:00,175.69,175.93,175.21,175.54,42091.0,174.5728,174.8113,174.0959,174.4238,42091.0
2024-11-04 13:10:00,175.53,176.53,175.47,176.53,25536.0,174.4138,175.4075,174.3542,175.4075,25536.0
2024-11-04 13:20:00,176.55,176.88,176.16,176.29,19447.0,175.4273,175.7552,175.0398,175.169,19447.0
2024-11-04 13:30:00,176.25,176.75,176.17,176.61,13623.0,175.1293,175.6261,175.0498,175.487,13623.0
2024-11-04 13:40:00,176.69,176.82,176.34,176.54,29688.0,175.5665,175.6956,175.2187,175.4174,29688.0
2024-11-04 13:50:00,176.43,176.47,176.11,176.22,20147.0,175.3081,175.3479,174.9901,175.0994,20147.0
2024-11-04 14:00:00,176.31,177.37,176.21,177.37,35485.0,175.1889,176.2421,175.0895,176.2421,35485.0
2024-11-04 14:10:00,177.32,177.72,177.23,177.47,44527.0,176.1924,176.5899,176.103,176.3415,44527.0
2024-11-04 14:20:00,177.47,177.48,176.71,176.79,24535.0,176.3415,176.3514,175.5863,175.6658,24535.0
2024-11-04 14:30:00,176.74,176.77,176.06,176.07,44172.0,175.6161,175.6459,174.9405,174.9504,44172.0
2024-11-04 14:40:00,176.12,176.47,175.84,176.08,33265.0,175.0001,175.3479,174.7219,174.9603,33265.0
2024-11-04 14:50:00,176.01,176.2,175.12,175.14,38881.0,174.8908,175.0796,174.0064,174.0263,38881.0
2024-11-04 15:00:00,175.11,175.33,174.97,175.19,20045.0,173.9965,174.2151,173.8574,174.076,20045.0
2024-11-04 15:10:00,175.25,175.33,175.06,175.24,36191.0,174.1356,174.2151,173.9468,174.1257,36191.0
2024-11-04 15:20:00,175.17,175.78,175.03,175.69,63464.0,174.0561,174.6622,173.917,174.5728,63464.0
2024-11-04 15:30:00,175.65,175.65,174.94,175.08,57946.0,174.5331,174.5331,173.8276,173.9667,57946.0
2024-11-04 15:40:00,175.08,175.68,175.05,175.35,94479.0,173.9667,174.5629,173.9369,174.235,94479.0
2024-11-04 15:50:00,175.43,175.61,174.93,175.28,260616.0,174.3145,174.4933,173.8176,174.1654,260616.0
2024-11-05 09:30:00,174.56,175.0,172.25,173.42,85769.0,173.45,173.8872,171.1547,172.3172,85769.0
2024-11-05 09:40:00,173.36,174.68,172.51,174.2,99085.0,172.2576,173.5692,171.413,173.0923,99085.0
2024-11-05 09:50:00,174.53,174.97,173.68,174.84,29230.0,173.4202,173.8574,172.5756,173.7282,29230.0
2024-11-05 10:00:00,174.85,175.43,174.19,174.45,44259.0,173.7382,174.3145,173.0824,173.3407,44259.0
2024-11-05 10:10:00,174.62,175.03,174.44,174.76,21543.0,173.5096,173.917,173.3308,173.6487,21543.0
2024-11-05 10:20:00,174.82,175.63,174.68,174.87,34446.0,173.7083,174.5132,173.5692,173.758,34446.0
2024-11-05 10:30:00,174.93,175.25,174.67,175.05,30116.0,173.8176,174.1356,173.5593,173.9369,30116.0
2024-11-05 10:40:00,174.94,175.28,174.8,175.07,17950.0,173.8276,174.1654,173.6885,173.9568,17950.0
2024-11-05 10:50:00,175.05,175.42,174.99,175.16,42170.0,173.9369,174.3045,173.8773,174.0462,42170.0
2024-11-05 11:00:00,175.23,175.59,175.07,175.49,40216.0,174.1157,174.4735,173.9568,174.3741,40216.0
2024-11-05 11:10:00,175.39,176.0,175.36,175.9,61198.0,174.2747,174.8808,174.2449,174.7815,61198.0
2024-11-05 11:20:00,175.94,175.94,175.52,175.82,17091.0,174.8212,174.8212,174.4039,174.702,17091.0
2024-11-05 11:30:00,175.92,176.0,175.73,175.99,21546.0,174.8014,174.8808,174.6126,174.8709,21546.0
2024-11-05 11:40:00,175.89,176.0,175.62,175.75,20056.0,174.7715,174.8808,174.5033,174.6324,20056.0
2024-11-05 11:50:00,175.75,175.75,175.31,175.6,9646.0,174.6324,174.6324,174.1952,174.4834,9646.0
2024-11-05 12:00:00,175.6,175.78,175.24,175.44,41280.0,174.4834,174.6622,174.1257,174.3244,41280.0
2024-11-05 12:10:00,175.43,175.95,175.39,175.94,50649.0,174.3145,174.8312,174.2747,174.8212,50649.0
2024-11-05 12:20:00,175.88,176.22,175.83,176.07,56280.0,174.7616,175.0994,174.7119,174.9504,56280.0
2024-11-05 12:30:00,176.0,176.59,175.9,176.49,61728.0,174.8808,175.4671,174.7815,175.3677,61728.0
2024-11-05 12:40:00,176.49,176.8,176.07,176.29,26328.0,175.3677,175.6758,174.9504,175.169,26328.0
2024-11-05 12:50:00,176.27,176.5,176.24,176.25,11020.0,175.1491,175.3777,175.1193,175.1293,11020.0
2024-11-05 13:00:00,176.24,176.44,176.12,176.13,16388.0,175.1193,175.318,175.0001,175.01,16388.0
2024-11-05 13:10:00,176.13,176.18,175.88,176.18,17956.0,175.01,175.0597,174.7616,175.0597,17956.0
2024-11-05 13:20:00,176.05,176.1,175.77,175.77,9976.0,174.9305,174.9802,174.6523,174.6523,9976.0
2024-11-05 13:30:00,175.81,175.97,175.54,175.54,14083.0,174.6921,174.851,174.4238,174.4238,14083.0
2024-11-05 13:40:00,175.64,175.88,175.57,175.83,19848.0,174.5231,174.7616,174.4536,174.7119,19848.0
2024-11-05 13:50:00,175.83,176.08,175.72,175.93,14260.0,174.7119,174.9603,174.6026,174.8113,14260.0
2024-11-05 14:00:00,175.96,176.13,175.49,175.59,16123.0,174.8411,175.01,174.3741,174.4735,16123.0
2024-11-05 14:10:00,175.5,175.6,175.25,175.36,8354.0,174.384,174.4834,174.1356,174.2449,8354.0
2024-11-05 14:20:00,175.37,175.48,175.13,175.13,24085.0,174.2548,174.3642,174.0164,174.0164,24085.0
2024-11-05 14:30:00,175.17,175.34,174.8,174.86,16950.0,174.0561,174.225,173.6885,173.7481,16950.0
2024-11-05 14:40:00,174.87,175.35,174.84,175.28,20729.0,173.758,174.235,173.7282,174.1654,20729.0
2024-11-05 14:50:00,175.33,175.34,175.15,175.16,10458.0,174.2151,174.225,174.0362,174.0462,10458.0
2024-11-05 15:00:00,175.17,175.33,175.1,175.16,18738.0,174.0561,174.2151,173.9866,174.0462,18738.0
2024-11-05 15:10:00,175.09,175.4,175.09,175.31,23225.0,173.9766,174.2847,173.9766,174.1952,23225.0
2024-11-05 15:20:00,175.31,175.49,175.1,175.21,23225.0,174.1952,174.3741,173.9866,174.0959,23225.0
2024-11-05 15:30:00,175.36,175.4,175.19,175.21,18918.0,174.2449,174.2847,174.076,174.0959,18918.0
2024-11-05 15:40:00,175.24,175.44,174.92,174.92,53097.0,174.1257,174.3244,173.8077,173.8077,53097.0
2024-11-05 15:50:00,175.0,175.31,174.66,175.26,195374.0,173.8872,174.1952,173.5494,174.1455,195374.0
2024-11-06 09:30:00,178.52,178.92,175.08,175.35,88473.0,177.3848,177.7823,173.9667,174.235,88473.0
2024-11-06 09:40:00,175.35,177.15,175.35,176.33,193230.0,174.235,176.0235,174.235,175.2087,193230.0
2024-11-06 09:50:00,176.17,176.32,175.17,176.22,104709.0,175.0498,175.1988,174.0561,175.0994,104709.0
2024-11-06 10:00:00,176.21,176.84,175.23,175.87,46134.0,175.0895,175.7155,174.1157,174.7517,46134.0
2024-11-06 10:10:00,175.84,175.88,174.2,174.44,39178.0,174.7219,174.7616,173.0923,173.3308,39178.0
2024-11-06 10:20:00,174.38,174.6,173.26,173.26,65665.0,173.2711,173.4897,172.1583,172.1583,65665.0
2024-11-06 10:30:00,173.38,173.78,172.85,172.92,74171.0,172.2775,172.675,171.7509,171.8204,74171.0
2024-11-06 10:40:00,172.84,172.86,170.73,170.89,133336.0,171.7409,171.7608,169.6444,169.8033,133336.0
2024-11-06 10:50:00,170.93,171.84,170.53,171.08,134394.0,169.8431,170.7473,169.4456,169.9921,134394.0
2024-11-06 11:00:00,171.08,171.08,169.88,170.38,67908.0,169.9921,169.9921,168.7998,169.2966,67908.0
2024-11-06 11:10:00,170.58,171.05,169.91,170.72,79709.0,169.4953,169.9623,168.8296,169.6344,79709.0
2024-11-06 11:20:00,170.72,171.81,170.44,171.41,55202.0,169.6344,170.7175,169.3562,170.32,55202.0
2024-11-06 11:30:00,171.39,171.56,170.62,170.87,45212.0,170.3002,170.4691,169.5351,169.7835,45212.0
2024-11-06 11:40:00,170.87,171.09,170.35,170.82,40389.0,169.7835,170.0021,169.2668,169.7338,40389.0
2024-11-06 11:50:00,170.65,171.08,170.5,170.93,54092.0,169.5649,169.9921,169.4158,169.8431,54092.0
2024-11-06 12:00:00,171.11,171.8,170.93,171.71,50637.0,170.0219,170.7076,169.8431,170.6181,50637.0
2024-11-06 12:10:00,171.64,172.15,171.24,171.24,37956.0,170.5486,171.0553,170.1511,170.1511,37956.0
2024-11-06 12:20:00,171.39,171.39,170.75,170.9,38038.0,170.3002,170.3002,169.6642,169.8133,38038.0
2024-11-06 12:30:00,170.83,171.23,170.53,171.17,130004.0,169.7437,170.1412,169.4456,170.0816,130004.0
2024-11-06 12:40:00,171.19,171.21,170.7,170.79,50540.0,170.1014,170.1213,169.6145,169.704,50540.0
2024-11-06 12:50:00,170.79,170.8,169.65,170.08,185044.0,169.704,169.7139,168.5712,168.9985,185044.0
2024-11-06 13:00:00,170.09,170.14,169.66,169.69,60125.0,169.0084,169.0581,168.5812,168.611,60125.0
2024-11-06 13:10:00,169.74,171.02,169.72,170.19,148724.0,168.6606,169.9325,168.6408,169.1078,148724.0
2024-11-06 13:20:00,170.19,170.22,169.76,170.02,117872.0,169.1078,169.1376,168.6805,168.9389,117872.0
2024-11-06 13:30:00,170.0,170.2,169.79,170.09,115379.0,168.919,169.1177,168.7103,169.0084,115379.0
2024-11-06 13:40:00,170.15,170.19,169.84,170.09,36310.0,169.068,169.1078,168.76,169.0084,36310.0
2024-11-06 13:50:00,170.09,170.09,169.45,169.47,69130.0,169.0084,169.0084,168.3725,168.3924,69130.0
2024-11-06 14:00:00,169.47,170.09,169.31,170.05,103075.0,168.3924,169.0084,168.2334,168.9687,103075.0
2024-11-06 14:10:00,170.05,170.18,169.82,170.09,57111.0,168.9687,169.0979,168.7401,169.0084,57111.0
2024-11-06 14:20:00,170.09,170.19,169.92,170.09,81443.0,169.0084,169.1078,168.8395,169.0084,81443.0
2024-11-06 14:30:00,170.13,170.92,169.99,170.39,57343.0,169.0482,169.8331,168.9091,169.3065,57343.0
2024-11-06 14:40:00,170.46,170.46,170.0,170.06,52723.0,169.3761,169.3761,168.919,168.9786,52723.0
2024-11-06 14:50:00,170.06,170.17,169.94,170.13,75080.0,168.9786,169.0879,168.8594,169.0482,75080.0
2024-11-06 15:00:00,170.06,170.16,169.94,169.98,58477.0,168.9786,169.078,168.8594,168.8991,58477.0
2024-11-06 15:10:00,170.0,170.63,169.95,170.21,127212.0,168.919,169.545,168.8693,169.1277,127212.0
2024-11-06 15:20:00,170.21,170.29,169.97,170.12,52861.0,169.1277,169.2072,168.8892,169.0382,52861.0
2024-11-06 15:30:00,170.17,170.29,170.02,170.09,66261.0,169.0879,169.2072,168.9389,169.0084,66261.0
2024-11-06 15:40:00,170.05,170.43,170.0,170.36,104443.0,168.9687,169.3463,168.919,169.2767,104443.0
2024-11-06 15:50:00,170.39,170.64,169.99,170.4,262274.0,169.3065,169.5549,168.9091,169.3165,262274.0
2024-11-07 09:30:00,172.59,173.85,169.64,170.0,135521.0,171.4925,172.7445,168.5613,168.919,135521.0
2024-11-07 09:40:00,170.13,171.05,169.7,171.02,97277.0,169.0482,169.9623,168.6209,169.9325,97277.0
2024-11-07 09:50:00,170.9,171.33,170.51,170.94,103183.0,169.8133,170.2405,169.4258,169.853,103183.0
2024-11-07 10:00:00,170.69,171.53,170.69,171.26,60106.0,169.6046,170.4393,169.6046,170.171,60106.0
2024-11-07 10:10:00,171.29,172.5,171.18,171.33,133443.0,170.2008,171.4031,170.0915,170.2405,133443.0
2024-11-07 10:20:00,171.25,172.21,171.25,171.81,72829.0,170.161,171.1149,170.161,170.7175,72829.0
2024-11-07 10:30:00,171.81,172.07,171.53,172.0,31597.0,170.7175,170.9758,170.4393,170.9063,31597.0
2024-11-07 10:40:00,171.99,172.09,171.51,171.76,42130.0,170.8963,170.9957,170.4194,170.6678,42130.0
2024-11-07 10:50:00,171.76,171.89,171.47,171.5,96890.0,170.6678,170.797,170.3796,170.4095,96890.0
2024-11-07 11:00:00,171.57,171.75,171.43,171.45,22696.0,170.479,170.6579,170.3399,170.3598,22696.0
2024-11-07 11:10:00,171.53,171.59,171.28,171.53,54350.0,170.4393,170.4989,170.1909,170.4393,54350.0
2024-11-07 11:20:00,171.56,172.43,171.45,172.0,56213.0,170.4691,171.3335,170.3598,170.9063,56213.0
2024-11-07 11:30:00,172.08,172.64,171.93,172.63,28712.0,170.9858,171.5422,170.8367,171.5323,28712.0
2024-11-07 11:40:00,172.63,172.7,172.15,172.27,34149.0,171.5323,171.6018,171.0553,171.1746,34149.0
2024-11-07 11:50:00,172.27,172.72,172.21,172.64,23576.0,171.1746,171.6217,171.1149,171.5422,23576.0
2024-11-07 12:00:00,172.64,172.76,172.28,172.41,23752.0,171.5422,171.6614,171.1845,171.3137,23752.0
2024-11-07 12:10:00,172.4,172.86,172.35,172.68,78273.0,171.3037,171.7608,171.2541,171.582,78273.0
2024-11-07 12:20:00,172.68,173.31,172.59,172.9,38233.0,171.582,172.2079,171.4925,171.8006,38233.0
2024-11-07 12:30:00,172.98,173.05,172.54,172.62,24833.0,171.88,171.9496,171.4428,171.5223,24833.0
2024-11-07 12:40:00,172.69,172.81,172.61,172.78,34079.0,171.5919,171.7111,171.5124,171.6813,34079.0
2024-11-07 12:50:00,172.78,173.0,172.62,172.89,37397.0,171.6813,171.8999,171.5223,171.7906,37397.0
2024-11-07 13:00:00,172.88,173.24,172.73,173.24,126388.0,171.7807,172.1384,171.6316,172.1384,126388.0
2024-11-07 13:10:00,173.28,174.25,173.28,173.53,24158.0,172.1781,173.142,172.1781,172.4265,24158.0
2024-11-07 13:20:00,173.53,173.54,172.97,173.03,72813.0,172.4265,172.4365,171.8701,171.9297,72813.0
2024-11-07 13:30:00,173.06,173.3,172.94,173.28,39774.0,171.9595,172.198,171.8403,172.1781,39774.0
2024-11-07 13:40:00,173.16,173.48,173.08,173.39,24737.0,172.0589,172.3769,171.9794,172.2874,24737.0
2024-11-07 13:50:00,173.39,173.64,173.12,173.24,35913.0,172.2874,172.5359,172.0192,172.1384,35913.0
2024-11-07 14:00:00,173.25,173.37,172.97,173.11,35406.0,172.1483,172.2676,171.8701,172.0092,35406.0
2024-11-07 14:10:00,173.11,173.7,173.03,173.59,23080.0,172.0092,172.5955,171.9297,172.4862,23080.0
2024-11-07 14:20:00,173.59,173.89,173.56,173.89,15054.0,172.4862,172.7843,172.4564,172.7843,15054.0
2024-11-07 14:30:00,173.85,174.03,173.27,173.27,69838.0,172.7445,172.9234,172.1682,172.1682,69838.0
2024-11-07 14:40:00,173.24,173.68,172.99,173.66,50109.0,172.1384,172.5756,171.89,172.5557,50109.0
2024-11-07 14:50:00,173.6,173.89,173.46,173.64,81191.0,172.4961,172.7843,172.357,172.5359,81191.0
2024-11-07 15:00:00,173.64,173.98,173.5,173.89,35204.0,172.5359,172.8737,172.3967,172.7843,35204.0
2024-11-07 15:10:00,173.91,174.28,173.85,174.0,77740.0,172.8041,173.1718,172.7445,172.8936,77740.0
2024-11-07 15:20:00,174.01,174.34,173.93,174.25,24668.0,172.9035,173.2314,172.824,173.142,24668.0
2024-11-07 15:30:00,174.2,174.41,174.2,174.28,40033.0,173.0923,173.301,173.0923,173.1718,40033.0
2024-11-07 15:40:00,174.28,174.45,173.65,173.72,56383.0,173.1718,173.3407,172.5458,172.6153,56383.0
2024-11-07 15:50:00,173.63,174.79,173.27,174.36,328479.0,172.5259,173.6785,172.1682,173.2513,328479.0
2024-11-08 09:30:00,174.25,174.88,173.21,174.76,53397.0,173.142,173.768,172.1086,173.6487,53397.0
2024-11-08 09:40:00,174.76,175.36,174.49,174.64,65572.0,173.6487,174.2449,173.3804,173.5295,65572.0
2024-11-08 09:50:00,174.72,174.72,174.23,174.56,40853.0,173.609,173.609,173.1221,173.45,40853.0
2024-11-08 10:00:00,174.49,175.1,174.23,174.88,46530.0,173.3804,173.9866,173.1221,173.768,46530.0
2024-11-08 10:10:00,174.81,175.26,174.41,175.01,44210.0,173.6984,174.1455,173.301,173.8971,44210.0
2024-11-08 10:20:00,175.09,175.87,175.03,175.34,34205.0,173.9766,174.7517,173.917,174.225,34205.0
2024-11-08 10:30:00,175.31,175.56,175.3,175.32,33615.0,174.1952,174.4436,174.1853,174.2052,33615.0
2024-11-08 10:40:00,175.32,175.77,175.25,175.4,38852.0,174.2052,174.6523,174.1356,174.2847,38852.0
2024-11-08 10:50:00,175.4,175.73,175.25,175.69,56700.0,174.2847,174.6126,174.1356,174.5728,56700.0
2024-11-08 11:00:00,175.64,175.97,175.44,175.89,133433.0,174.5231,174.851,174.3244,174.7715,133433.0
2024-11-08 11:10:00,175.88,176.11,175.44,175.62,31938.0,174.7616,174.9901,174.3244,174.5033,31938.0
2024-11-08 11:20:00,175.62,175.92,175.56,175.84,26901.0,174.5033,174.8014,174.4436,174.7219,26901.0
2024-11-08 11:30:00,175.79,175.89,175.6,175.83,15856.0,174.6722,174.7715,174.4834,174.7119,15856.0
2024-11-08 11:40:00,175.83,176.09,175.78,176.07,18480.0,174.7119,174.9703,174.6622,174.9504,18480.0
2024-11-08 11:50:00,176.07,176.34,176.0,176.21,20433.0,174.9504,175.2187,174.8808,175.0895,20433.0
2024-11-08 12:00:00,176.21,176.39,176.16,176.31,36914.0,175.0895,175.2684,175.0398,175.1889,36914.0
2024-11-08 12:10:00,176.38,176.54,176.34,176.47,25363.0,175.2584,175.4174,175.2187,175.3479,25363.0
2024-11-08 12:20:00,176.53,176.54,176.12,176.13,41481.0,175.4075,175.4174,175.0001,175.01,41481.0
2024-11-08 12:30:00,176.14,176.27,176.03,176.21,37430.0,175.02,175.1491,174.9107,175.0895,37430.0
2024-11-08 12:40:00,176.21,176.73,176.2,176.62,22318.0,175.0895,175.6062,175.0796,175.4969,22318.0
2024-11-08 12:50:00,176.62,176.68,176.0,176.19,42012.0,175.4969,175.5565,174.8808,175.0696,42012.0
2024-11-08 13:00:00,176.25,176.43,176.15,176.16,33681.0,175.1293,175.3081,175.0299,175.0398,33681.0
2024-11-08 13:10:00,176.16,176.52,176.15,176.25,25043.0,175.0398,175.3975,175.0299,175.1293,25043.0
2024-11-08 13:20:00,176.34,176.59,176.28,176.59,17289.0,175.2187,175.4671,175.1591,175.4671,17289.0
2024-11-08 13:30:00,176.58,176.61,176.17,176.25,35003.0,175.4572,175.487,175.0498,175.1293,35003.0
2024-11-08 13:40:00,176.28,176.85,176.28,176.76,17751.0,175.1591,175.7254,175.1591,175.636,17751.0
2024-11-08 13:50:00,176.81,176.81,176.4,176.53,66329.0,175.6857,175.6857,175.2783,175.4075,66329.0
2024-11-08 14:00:00,176.51,176.78,176.44,176.72,32765.0,175.3876,175.6559,175.318,175.5963,32765.0
2024-11-08 14:10:00,176.78,176.81,176.61,176.75,28068.0,175.6559,175.6857,175.487,175.6261,28068.0
2024-11-08 14:20:00,176.74,176.97,176.57,176.86,33661.0,175.6161,175.8447,175.4472,175.7354,33661.0
2024-11-08 14:30:00,176.78,177.08,176.77,177.0,25061.0,175.6559,175.954,175.6459,175.8745,25061.0
2024-11-08 14:40:00,177.0,177.0,176.71,176.84,55922.0,175.8745,175.8745,175.5863,175.7155,55922.0
2024-11-08 14:50:00,176.84,176.99,176.75,176.8,35751.0,175.7155,175.8645,175.6261,175.6758,35751.0
2024-11-08 15:00:00,176.75,176.8,176.65,176.76,74285.0,175.6261,175.6758,175.5267,175.636,74285.0
2024-11-08 15:10:00,176.76,177.1,176.75,176.91,31874.0,175.636,175.9738,175.6261,175.7851,31874.0
2024-11-08 15:20:00,176.92,176.96,176.4,176.56,72324.0,175.795,175.8347,175.2783,175.4373,72324.0
2024-11-08 15:30:00,176.63,176.63,176.02,176.08,33464.0,175.5068,175.5068,174.9007,174.9603,33464.0
2024-11-08 15:40:00,176.08,176.21,175.64,176.0,68596.0,174.9603,175.0895,174.5231,174.8808,68596.0
2024-11-08 15:50:00,175.85,176.93,175.81,176.83,357560.0,174.7318,175.8049,174.6921,175.7056,357560.0
2024-11-11 09:30:00,176.93,178.02,175.1,176.31,56011.0,175.8049,176.888,173.9866,175.1889,56011.0
2024-11-11 09:40:00,176.31,176.63,175.86,176.31,57647.0,175.1889,175.5068,174.7417,175.1889,57647.0
2024-11-11 09:50:00,176.2,176.45,175.94,176.06,22036.0,175.0796,175.328,174.8212,174.9405,22036.0
2024-11-11 10:00:00,175.95,176.36,175.68,175.9,86847.0,174.8312,175.2386,174.5629,174.7815,86847.0
2024-11-11 10:10:00,175.85,176.21,175.82,176.04,23212.0,174.7318,175.0895,174.702,174.9206,23212.0
2024-11-11 10:20:00,176.12,176.19,175.84,175.93,36406.0,175.0001,175.0696,174.7219,174.8113,36406.0
2024-11-11 10:30:00,175.9,176.36,175.79,176.32,49743.0,174.7815,175.2386,174.6722,175.1988,49743.0
2024-11-11 10:40:00,176.36,176.52,176.27,176.44,20852.0,175.2386,175.3975,175.1491,175.318,20852.0
2024-11-11 10:50:00,176.43,177.07,176.43,177.0,11891.0,175.3081,175.944,175.3081,175.8745,11891.0
2024-11-11 11:00:00,177.0,177.04,176.56,176.72,17957.0,175.8745,175.9142,175.4373,175.5963,17957.0
2024-11-11 11:10:00,176.78,176.96,176.77,176.81,15085.0,175.6559,175.8347,175.6459,175.6857,15085.0
2024-11-11 11:20:00,176.84,177.1,176.73,176.96,20028.0,175.7155,175.9738,175.6062,175.8347,20028.0
2024-11-11 11:30:00,177.0,177.72,176.96,177.7,20914.0,175.8745,176.5899,175.8347,176.57,20914.0
2024-11-11 11:40:00,177.7,177.86,177.6,177.77,30714.0,176.57,176.729,176.4707,176.6396,30714.0
2024-11-11 11:50:00,177.69,178.38,177.67,178.21,17317.0,176.5601,177.2457,176.5402,177.0768,17317.0
2024-11-11 12:00:00,178.24,178.24,177.64,177.78,27183.0,177.1066,177.1066,176.5104,176.6495,27183.0
2024-11-11 12:10:00,177.77,177.99,177.69,177.98,21424.0,176.6396,176.8582,176.5601,176.8483,21424.0
2024-11-11 12:20:00,177.95,178.03,177.73,177.88,10770.0,176.8184,176.8979,176.5998,176.7489,10770.0
2024-11-11 12:30:00,177.92,177.93,177.73,177.74,18760.0,176.7886,176.7986,176.5998,176.6098,18760.0
2024-11-11 12:40:00,177.74,177.81,177.4,177.41,16306.0,176.6098,176.6793,176.2719,176.2819,16306.0
2024-11-11 12:50:00,177.36,177.42,177.18,177.2,7287.0,176.2322,176.2918,176.0533,176.0732,7287.0
2024-11-11 13:00:00,177.21,177.23,177.01,177.22,20621.0,176.0831,176.103,175.8844,176.0931,20621.0
2024-11-11 13:10:00,177.18,177.47,177.16,177.43,9523.0,176.0533,176.3415,176.0335,176.3018,9523.0
2024-11-11 13:20:00,177.4,177.49,177.23,177.49,17618.0,176.2719,176.3614,176.103,176.3614,17618.0
2024-11-11 13:30:00,177.47,177.56,177.41,177.47,21834.0,176.3415,176.4309,176.2819,176.3415,21834.0
2024-11-11 13:40:00,177.47,177.65,177.45,177.46,19753.0,176.3415,176.5204,176.3216,176.3316,19753.0
2024-11-11 13:50:00,177.47,177.51,177.15,177.28,33670.0,176.3415,176.3812,176.0235,176.1527,33670.0
2024-11-11 14:00:00,177.3,177.34,176.56,176.56,17054.0,176.1726,176.2123,175.4373,175.4373,17054.0
2024-11-11 14:10:00,176.54,176.8,176.53,176.74,30727.0,175.4174,175.6758,175.4075,175.6161,30727.0
2024-11-11 14:20:00,176.74,176.79,176.67,176.68,36718.0,175.6161,175.6658,175.5466,175.5565,36718.0
2024-11-11 14:30:00,176.65,176.66,175.94,176.0,49246.0,175.5267,175.5366,174.8212,174.8808,49246.0
2024-11-11 14:40:00,176.06,176.1,175.59,175.59,19027.0,174.9405,174.9802,174.4735,174.4735,19027.0
2024-11-11 14:50:00,175.58,175.78,175.35,175.61,30108.0,174.4635,174.6622,174.235,174.4933,30108.0
2024-11-11 15:00:00,175.61,175.72,175.25,175.58,45899.0,174.4933,174.6026,174.1356,174.4635,45899.0
2024-11-11 15:10:00,175.64,175.73,175.23,175.32,39351.0,174.5231,174.6126,174.1157,174.2052,39351.0
2024-11-11 15:20:00,175.32,175.35,175.13,175.28,26525.0,174.2052,174.235,174.0164,174.1654,26525.0
2024-11-11 15:30:00,175.27,175.4,175.0,175.2,42948.0,174.1555,174.2847,173.8872,174.0859,42948.0
2024-11-11 15:40:00,175.19,175.55,175.16,175.44,77932.0,174.076,174.4337,174.0462,174.3244,77932.0
2024-11-11 15:50:00,175.4,176.4,175.4,176.16,245439.0,174.2847,175.2783,174.2847,175.0398,245439.0
2024-11-12 09:30:00,175.39,176.43,175.32,175.66,37947.0,174.2747,175.3081,174.2052,174.543,37947.0
2024-11-12 09:40:00,175.54,176.51,175.5,175.77,48406.0,174.4238,175.3876,174.384,174.6523,48406.0
2024-11-12 09:50:00,175.58,176.2,175.54,175.86,30617.0,174.4635,175.0796,174.4238,174.7417,30617.0
2024-11-12 10:00:00,175.77,176.03,174.87,175.19,31112.0,174.6523,174.9107,173.758,174.076,31112.0
2024-11-12 10:10:00,175.11,175.67,174.58,175.63,42778.0,173.9965,174.5529,173.4699,174.5132,42778.0
2024-11-12 10:20:00,175.67,175.81,175.3,175.46,29413.0,174.5529,174.6921,174.1853,174.3443,29413.0
2024-11-12 10:30:00,175.46,175.53,175.08,175.27,30920.0,174.3443,174.4138,173.9667,174.1555,30920.0
2024-11-12 10:40:00,175.27,175.32,174.91,175.07,24282.0,174.1555,174.2052,173.7978,173.9568,24282.0
2024-11-12 10:50:00,175.06,175.49,174.96,175.31,26333.0,173.9468,174.3741,173.8475,174.1952,26333.0
2024-11-12 11:00:00,175.22,175.32,174.97,175.25,17240.0,174.1058,174.2052,173.8574,174.1356,17240.0
2024-11-12 11:10:00,175.3,175.37,174.92,175.24,30278.0,174.1853,174.2548,173.8077,174.1257,30278.0
2024-11-12 11:20:00,175.22,175.43,175.02,175.02,31387.0,174.1058,174.3145,173.9071,173.9071,31387.0
2024-11-12 11:30:00,175.05,175.43,174.93,175.29,30051.0,173.9369,174.3145,173.8176,174.1754,30051.0
2024-11-12 11:40:00,175.34,175.88,175.28,175.79,42434.0,174.225,174.7616,174.1654,174.6722,42434.0
2024-11-12 11:50:00,175.82,175.93,175.6,175.7,47892.0,174.702,174.8113,174.4834,174.5828,47892.0
2024-11-12 12:00:00,175.7,175.71,175.16,175.4,71509.0,174.5828,174.5927,174.0462,174.2847,71509.0
2024-11-12 12:10:00,175.39,175.39,175.09,175.14,22547.0,174.2747,174.2747,173.9766,174.0263,22547.0
2024-11-12 12:20:00,175.14,175.31,175.08,175.31,27283.0,174.0263,174.1952,173.9667,174.1952,27283.0
2024-11-12 12:30:00,175.3,175.3,174.77,174.9,27340.0,174.1853,174.1853,173.6587,173.7878,27340.0
2024-11-12 12:40:00,174.95,175.22,174.92,174.94,55716.0,173.8375,174.1058,173.8077,173.8276,55716.0
2024-11-12 12:50:00,175.05,175.09,174.71,174.75,26088.0,173.9369,173.9766,173.599,173.6388,26088.0
2024-11-12 13:00:00,174.77,174.84,174.51,174.76,20617.0,173.6587,173.7282,173.4003,173.6487,20617.0
2024-11-12 13:10:00,174.71,175.09,174.59,175.09,23040.0,173.599,173.9766,173.4798,173.9766,23040.0
2024-11-12 13:20:00,175.08,175.2,174.95,175.18,20483.0,173.9667,174.0859,173.8375,174.0661,20483.0
2024-11-12 13:30:00,175.18,175.58,175.05,175.56,16217.0,174.0661,174.4635,173.9369,174.4436,16217.0
2024-11-12 13:40:00,175.57,175.69,175.48,175.57,46215.0,174.4536,174.5728,174.3642,174.4536,46215.0
2024-11-12 13:50:00,175.53,175.82,175.36,175.36,29424.0,174.4138,174.702,174.2449,174.2449,29424.0
2024-11-12 14:00:00,175.39,175.77,175.32,175.5,19290.0,174.2747,174.6523,174.2052,174.384,19290.0
2024-11-12 14:10:00,175.49,175.67,175.42,175.65,11980.0,174.3741,174.5529,174.3045,174.5331,11980.0
2024-11-12 14:20:00,175.63,175.64,175.41,175.52,28861.0,174.5132,174.5231,174.2946,174.4039,28861.0
2024-11-12 14:30:00,175.48,175.73,175.47,175.66,19085.0,174.3642,174.6126,174.3542,174.543,19085.0
2024-11-12 14:40:00,175.64,175.66,175.36,175.41,14225.0,174.5231,174.543,174.2449,174.2946,14225.0
2024-11-12 14:50:00,175.41,175.5,175.14,175.23,22473.0,174.2946,174.384,174.0263,174.1157,22473.0
2024-11-12 15:00:00,175.28,175.36,175.06,175.09,24785.0,174.1654,174.2449,173.9468,173.9766,24785.0
2024-11-12 15:10:00,175.06,175.07,174.43,174.47,37523.0,173.9468,173.9568,173.3208,173.3606,37523.0
2024-11-12 15:20:00,174.47,174.84,174.44,174.56,34389.0,173.3606,173.7282,173.3308,173.45,34389.0
2024-11-12 15:30:00,174.56,174.6,174.27,174.53,46496.0,173.45,173.4897,173.1618,173.4202,46496.0
2024-11-12 15:40:00,174.53,174.67,174.19,174.52,116562.0,173.4202,173.5593,173.0824,173.4103,116562.0
2024-11-12 15:50:00,174.48,174.48,173.75,173.92,249849.0,173.3705,173.3705,172.6452,172.8141,249849.0
2024-11-13 09:30:00,175.32,176.92,174.91,176.04,60544.0,174.2052,175.795,173.7978,174.9206,60544.0
2024-11-13 09:40:00,175.87,176.47,175.8,175.97,17491.0,174.7517,175.3479,174.6821,174.851,17491.0
2024-11-13 09:50:00,176.03,176.29,175.5,176.1,22779.0,174.9107,175.169,174.384,174.9802,22779.0
2024-11-13 10:00:00,176.01,176.08,175.45,175.72,26195.0,174.8908,174.9603,174.3343,174.6026,26195.0
2024-11-13 10:10:00,175.8,175.98,175.19,175.31,25217.0,174.6821,174.861,174.076,174.1952,25217.0
2024-11-13 10:20:00,175.3,175.43,174.94,175.28,33035.0,174.1853,174.3145,173.8276,174.1654,33035.0
2024-11-13 10:30:00,175.31,175.61,175.0,175.3,24085.0,174.1952,174.4933,173.8872,174.1853,24085.0
2024-11-13 10:40:00,175.28,175.89,175.12,175.89,19701.0,174.1654,174.7715,174.0064,174.7715,19701.0
2024-11-13 10:50:00,175.87,176.99,175.68,176.96,27306.0,174.7517,175.8645,174.5629,175.8347,27306.0
2024-11-13 11:00:00,176.95,177.14,176.49,176.68,28015.0,175.8248,176.0136,175.3677,175.5565,28015.0
2024-11-13 11:10:00,176.7,176.94,176.61,176.65,21219.0,175.5764,175.8149,175.487,175.5267,21219.0
2024-11-13 11:20:00,176.68,177.34,176.53,177.0,29205.0,175.5565,176.2123,175.4075,175.8745,29205.0
2024-11-13 11:30:00,177.09,177.22,176.86,177.17,27913.0,175.9639,176.0931,175.7354,176.0434,27913.0
2024-11-13 11:40:00,177.17,177.39,177.1,177.1,21522.0,176.0434,176.262,175.9738,175.9738,21522.0
2024-11-13 11:50:00,177.12,177.15,176.81,176.84,14264.0,175.9937,176.0235,175.6857,175.7155,14264.0
2024-11-13 12:00:00,176.89,177.02,176.72,176.83,17804.0,175.7652,175.8944,175.5963,175.7056,17804.0
2024-11-13 12:10:00,176.9,177.37,176.9,176.98,20880.0,175.7751,176.2421,175.7751,175.8546,20880.0
2024-11-13 12:20:00,176.97,177.07,176.76,176.97,17135.0,175.8447,175.944,175.636,175.8447,17135.0
2024-11-13 12:30:00,176.93,176.95,176.51,176.59,21244.0,175.8049,175.8248,175.3876,175.4671,21244.0
2024-11-13 12:40:00,176.58,176.94,176.53,176.79,19334.0,175.4572,175.8149,175.4075,175.6658,19334.0
2024-11-13 12:50:00,176.79,177.02,176.7,176.92,18476.0,175.6658,175.8944,175.5764,175.795,18476.0
2024-11-13 13:00:00,176.95,176.95,176.58,176.59,18209.0,175.8248,175.8248,175.4572,175.4671,18209.0
2024-11-13 13:10:00,176.65,176.85,176.51,176.68,11342.0,175.5267,175.7254,175.3876,175.5565,11342.0
2024-11-13 13:20:00,176.68,176.91,176.58,176.86,18184.0,175.5565,175.7851,175.4572,175.7354,18184.0
2024-11-13 13:30:00,176.83,176.89,176.46,176.62,21298.0,175.7056,175.7652,175.3379,175.4969,21298.0
2024-11-13 13:40:00,176.63,176.76,176.53,176.66,12850.0,175.5068,175.636,175.4075,175.5366,12850.0
2024-11-13 13:50:00,176.77,176.77,176.32,176.63,27128.0,175.6459,175.6459,175.1988,175.5068,27128.0
2024-11-13 14:00:00,176.63,176.79,176.63,176.67,21308.0,175.5068,175.6658,175.5068,175.5466,21308.0
2024-11-13 14:10:00,176.69,176.75,176.51,176.61,32010.0,175.5665,175.6261,175.3876,175.487,32010.0
2024-11-13 14:20:00,176.64,176.79,176.45,176.5,42200.0,175.5168,175.6658,175.328,175.3777,42200.0
2024-11-13 14:30:00,176.5,176.55,176.36,176.46,20452.0,175.3777,175.4273,175.2386,175.3379,20452.0
2024-11-13 14:40:00,176.49,176.49,176.17,176.21,16702.0,175.3677,175.3677,175.0498,175.0895,16702.0
2024-11-13 14:50:00,176.21,176.27,175.97,176.27,20022.0,175.0895,175.1491,174.851,175.1491,20022.0
2024-11-13 15:00:00,176.22,176.47,176.14,176.34,29832.0,175.0994,175.3479,175.02,175.2187,29832.0
2024-11-13 15:10:00,176.28,176.61,176.21,176.44,25250.0,175.1591,175.487,175.0895,175.318,25250.0
2024-11-13 15:20:00,176.49,176.67,176.46,176.61,19790.0,175.3677,175.5466,175.3379,175.487,19790.0
2024-11-13 15:30:00,176.58,176.89,176.46,176.84,24427.0,175.4572,175.7652,175.3379,175.7155,24427.0
2024-11-13 15:40:00,176.87,176.87,176.59,176.69,45243.0,175.7453,175.7453,175.4671,175.5665,45243.0
2024-11-13 15:50:00,176.68,177.5,176.18,177.07,308465.0,175.5565,176.3713,175.0597,175.944,308465.0
2024-11-14 09:30:00,177.48,178.97,175.08,175.55,77231.0,176.3514,177.832,173.9667,174.4337,77231.0
2024-11-14 09:40:00,175.55,175.57,174.56,175.17,33584.0,174.4337,174.4536,173.45,174.0561,33584.0
2024-11-14 09:50:00,175.17,175.43,174.29,174.7,30143.0,174.0561,174.3145,173.1817,173.5891,30143.0
2024-11-14 10:00:00,174.7,174.7,174.0,174.56,45356.0,173.5891,173.5891,172.8936,173.45,45356.0
2024-11-14 10:10:00,174.62,175.38,174.55,174.81,49012.0,173.5096,174.2648,173.4401,173.6984,49012.0
2024-11-14 10:20:00,174.79,175.36,174.53,175.03,17854.0,173.6785,174.2449,173.4202,173.917,17854.0
2024-11-14 10:30:00,175.02,175.66,174.81,175.28,20140.0,173.9071,174.543,173.6984,174.1654,20140.0
2024-11-14 10:40:00,175.06,175.36,174.96,175.27,24864.0,173.9468,174.2449,173.8475,174.1555,24864.0
2024-11-14 10:50:00,175.2,176.02,175.11,175.97,20993.0,174.0859,174.9007,173.9965,174.851,20993.0
2024-11-14 11:00:00,175.94,175.97,175.22,175.36,14656.0,174.8212,174.851,174.1058,174.2449,14656.0
2024-11-14 11:10:00,175.28,175.98,175.28,175.78,18554.0,174.1654,174.861,174.1654,174.6622,18554.0
2024-11-14 11:20:00,175.78,175.78,175.29,175.67,19286.0,174.6622,174.6622,174.1754,174.5529,19286.0
2024-11-14 11:30:00,175.67,175.84,175.64,175.67,16248.0,174.5529,174.7219,174.5231,174.5529,16248.0
2024-11-14 11:40:00,175.67,175.85,175.43,175.52,15503.0,174.5529,174.7318,174.3145,174.4039,15503.0
2024-11-14 11:50:00,175.53,175.62,175.19,175.47,13006.0,174.4138,174.5033,174.076,174.3542,13006.0
2024-11-14 12:00:00,175.47,175.47,175.06,175.4,37542.0,174.3542,174.3542,173.9468,174.2847,37542.0
2024-11-14 12:10:00,175.45,175.59,175.16,175.28,23525.0,174.3343,174.4735,174.0462,174.1654,23525.0
2024-11-14 12:20:00,175.33,175.48,175.1,175.15,21320.0,174.2151,174.3642,173.9866,174.0362,21320.0
2024-11-14 12:30:00,175.03,175.12,174.7,175.05,17303.0,173.917,174.0064,173.5891,173.9369,17303.0
2024-11-14 12:40:00,175.09,175.23,174.66,174.85,28440.0,173.9766,174.1157,173.5494,173.7382,28440.0
2024-11-14 12:50:00,174.91,175.32,174.91,175.25,22169.0,173.7978,174.2052,173.7978,174.1356,22169.0
2024-11-14 13:00:00,175.25,175.57,175.09,175.47,21355.0,174.1356,174.4536,173.9766,174.3542,21355.0
2024-11-14 13:10:00,175.54,175.72,175.36,175.38,23995.0,174.4238,174.6026,174.2449,174.2648,23995.0
2024-11-14 13:20:00,175.41,175.45,175.23,175.4,22661.0,174.2946,174.3343,174.1157,174.2847,22661.0
2024-11-14 13:30:00,175.35,175.42,175.16,175.16,14077.0,174.235,174.3045,174.0462,174.0462,14077.0
2024-11-14 13:40:00,175.12,175.3,175.08,175.16,14409.0,174.0064,174.1853,173.9667,174.0462,14409.0
2024-11-14 13:50:00,175.21,175.34,175.13,175.25,11931.0,174.0959,174.225,174.0164,174.1356,11931.0
2024-11-14 14:00:00,175.27,175.65,175.22,175.45,19924.0,174.1555,174.5331,174.1058,174.3343,19924.0
2024-11-14 14:10:00,175.43,175.43,175.28,175.39,19425.0,174.3145,174.3145,174.1654,174.2747,19425.0
2024-11-14 14:20:00,175.33,175.67,175.32,175.64,16194.0,174.2151,174.5529,174.2052,174.5231,16194.0
2024-11-14 14:30:00,175.67,175.77,175.42,175.42,19775.0,174.5529,174.6523,174.3045,174.3045,19775.0
2024-11-14 14:40:00,175.42,175.42,175.1,175.21,18271.0,174.3045,174.3045,173.9866,174.0959,18271.0
2024-11-14 14:50:00,175.2,175.48,175.2,175.29,27140.0,174.0859,174.3642,174.0859,174.1754,27140.0
2024-11-14 15:00:00,175.29,175.29,174.6,174.93,29510.0,174.1754,174.1754,173.4897,173.8176,29510.0
2024-11-14 15:10:00,174.94,175.12,174.92,175.11,22832.0,173.8276,174.0064,173.8077,173.9965,22832.0
2024-11-14 15:20:00,175.06,175.13,174.96,175.05,29126.0,173.9468,174.0164,173.8475,173.9369,29126.0
2024-11-14 15:30:00,175.06,175.12,174.0,174.22,82331.0,173.9468,174.0064,172.8936,173.1122,82331.0
2024-11-14 15:40:00,174.17,174.23,173.81,174.11,68531.0,173.0625,173.1221,172.7048,173.0029,68531.0
2024-11-14 15:50:00,174.1,175.11,174.09,174.63,339219.0,172.9929,173.9965,172.983,173.5196,339219.0
2024-11-15 09:30:00,173.0,173.14,171.82,172.65,157621.0,171.8999,172.039,170.7274,171.5521,157621.0
2024-11-15 09:40:00,172.88,173.03,170.75,171.53,35664.0,171.7807,171.9297,169.6642,170.4393,35664.0
2024-11-15 09:50:00,171.52,172.74,171.42,172.54,85287.0,170.4293,171.6416,170.33,171.4428,85287.0
2024-11-15 10:00:00,172.34,172.77,171.58,171.74,63606.0,171.2441,171.6714,170.4889,170.6479,63606.0
2024-11-15 10:10:00,171.91,172.21,171.24,172.09,19918.0,170.8169,171.1149,170.1511,170.9957,19918.0
2024-11-15 10:20:00,172.1,172.3,171.16,171.94,58968.0,171.0056,171.2044,170.0716,170.8467,58968.0
2024-11-15 10:30:00,171.9,171.97,171.34,171.72,69788.0,170.8069,170.8765,170.2505,170.6281,69788.0
2024-11-15 10:40:00,171.83,173.06,171.75,172.72,64786.0,170.7374,171.9595,170.6579,171.6217,64786.0
2024-11-15 10:50:00,172.83,173.35,172.83,173.35,60836.0,171.731,172.2477,171.731,172.2477,60836.0
2024-11-15 11:00:00,173.41,173.63,172.97,173.56,31198.0,172.3073,172.5259,171.8701,172.4564,31198.0
2024-11-15 11:10:00,173.63,174.42,173.5,174.22,98936.0,172.5259,173.3109,172.3967,173.1122,98936.0
2024-11-15 11:20:00,174.15,174.15,173.46,173.84,31476.0,173.0426,173.0426,172.357,172.7346,31476.0
2024-11-15 11:30:00,173.9,173.96,173.51,173.68,22166.0,172.7942,172.8538,172.4067,172.5756,22166.0
2024-11-15 11:40:00,173.76,174.16,173.63,173.96,12507.0,172.6551,173.0525,172.5259,172.8538,12507.0
2024-11-15 11:50:00,173.95,174.7,173.93,174.3,45967.0,172.8439,173.5891,172.824,173.1917,45967.0
2024-11-15 12:00:00,174.3,174.57,174.03,174.41,12666.0,173.1917,173.4599,172.9234,173.301,12666.0
2024-11-15 12:10:00,174.32,175.14,174.28,174.85,34830.0,173.2115,174.0263,173.1718,173.7382,34830.0
2024-11-15 12:20:00,174.9,175.01,174.71,174.99,33316.0,173.7878,173.8971,173.599,173.8773,33316.0
2024-11-15 12:30:00,175.04,175.3,174.86,175.23,50131.0,173.9269,174.1853,173.7481,174.1157,50131.0
2024-11-15 12:40:00,175.24,175.47,174.6,174.66,52986.0,174.1257,174.3542,173.4897,173.5494,52986.0
2024-11-15 12:50:00,174.67,174.67,174.21,174.62,25635.0,173.5593,173.5593,173.1022,173.5096,25635.0
2024-11-15 13:00:00,174.63,175.03,174.38,174.94,58872.0,173.5196,173.917,173.2711,173.8276,58872.0
2024-11-15 13:10:00,174.94,176.5,174.89,176.34,130461.0,173.8276,175.3777,173.7779,175.2187,130461.0
2024-11-15 13:20:00,176.34,177.07,176.02,176.51,162106.0,175.2187,175.944,174.9007,175.3876,162106.0
2024-11-15 13:30:00,176.46,176.46,175.75,176.16,102883.0,175.3379,175.3379,174.6324,175.0398,102883.0
2024-11-15 13:40:00,176.09,176.44,175.52,175.74,37293.0,174.9703,175.318,174.4039,174.6225,37293.0
2024-11-15 13:50:00,175.8,176.02,175.5,175.75,23210.0,174.6821,174.9007,174.384,174.6324,23210.0
2024-11-15 14:00:00,175.83,175.84,175.43,175.43,22731.0,174.7119,174.7219,174.3145,174.3145,22731.0
2024-11-15 14:10:00,175.41,175.51,175.22,175.25,30962.0,174.2946,174.394,174.1058,174.1356,30962.0
2024-11-15 14:20:00,175.33,175.4,175.12,175.19,37989.0,174.2151,174.2847,174.0064,174.076,37989.0
2024-11-15 14:30:00,175.19,175.19,174.73,174.87,30872.0,174.076,174.076,173.6189,173.758,30872.0
2024-11-15 14:40:00,174.88,175.41,174.86,175.23,30262.0,173.768,174.2946,173.7481,174.1157,30262.0
2024-11-15 14:50:00,175.21,175.28,174.84,175.02,26802.0,174.0959,174.1654,173.7282,173.9071,26802.0
2024-11-15 15:00:00,175.07,175.46,174.88,175.34,54176.0,173.9568,174.3443,173.768,174.225,54176.0
2024-11-15 15:10:00,175.34,175.34,174.9,175.03,47058.0,174.225,174.225,173.7878,173.917,47058.0
2024-11-15 15:20:00,175.07,175.32,174.85,174.86,32582.0,173.9568,174.2052,173.7382,173.7481,32582.0
2024-11-15 15:30:00,174.89,175.42,174.8,175.24,45941.0,173.7779,174.3045,173.6885,174.1257,45941.0
2024-11-15 15:40:00,175.29,175.3,175.02,175.14,56455.0,174.1754,174.1853,173.9071,174.0263,56455.0
2024-11-15 15:50:00,175.18,175.49,174.97,175.14,227003.0,174.0661,174.3741,173.8574,174.0263,227003.0
2024-11-18 09:30:00,174.13,175.11,173.66,174.34,117991.0,173.0227,173.9965,172.5557,173.2314,117991.0
2024-11-18 09:40:00,174.23,175.32,174.06,175.32,20236.0,173.1221,174.2052,172.9532,174.2052,20236.0
2024-11-18 09:50:00,175.19,175.87,174.86,175.69,21876.0,174.076,174.7517,173.7481,174.5728,21876.0
2024-11-18 10:00:00,175.71,176.45,175.43,175.94,48425.0,174.5927,175.328,174.3145,174.8212,48425.0
2024-11-18 10:10:00,175.97,176.5,175.86,176.26,28458.0,174.851,175.3777,174.7417,175.1392,28458.0
2024-11-18 10:20:00,176.29,176.45,175.88,176.02,23703.0,175.169,175.328,174.7616,174.9007,23703.0
2024-11-18 10:30:00,175.92,176.11,175.65,175.87,28638.0,174.8014,174.9901,174.5331,174.7517,28638.0
2024-11-18 10:40:00,175.94,176.0,175.2,175.2,15830.0,174.8212,174.8808,174.0859,174.0859,15830.0
2024-11-18 10:50:00,175.15,175.39,174.99,175.21,19473.0,174.0362,174.2747,173.8773,174.0959,19473.0
2024-11-18 11:00:00,175.15,175.92,175.14,175.7,20768.0,174.0362,174.8014,174.0263,174.5828,20768.0
2024-11-18 11:10:00,175.67,176.15,175.59,176.09,26791.0,174.5529,175.0299,174.4735,174.9703,26791.0
2024-11-18 11:20:00,176.09,176.39,176.03,176.25,42764.0,174.9703,175.2684,174.9107,175.1293,42764.0
2024-11-18 11:30:00,176.3,176.74,176.3,176.5,34625.0,175.1789,175.6161,175.1789,175.3777,34625.0
2024-11-18 11:40:00,176.5,176.63,176.24,176.44,28327.0,175.3777,175.5068,175.1193,175.318,28327.0
2024-11-18 11:50:00,176.49,176.63,176.38,176.54,24544.0,175.3677,175.5068,175.2584,175.4174,24544.0
2024-11-18 12:00:00,176.53,176.93,176.49,176.83,29752.0,175.4075,175.8049,175.3677,175.7056,29752.0
2024-11-18 12:10:00,176.92,177.2,176.68,176.68,51802.0,175.795,176.0732,175.5565,175.5565,51802.0
2024-11-18 12:20:00,176.72,177.16,176.72,176.9,38217.0,175.5963,176.0335,175.5963,175.7751,38217.0
2024-11-18 12:30:00,176.91,176.91,176.74,176.79,22869.0,175.7851,175.7851,175.6161,175.6658,22869.0
2024-11-18 12:40:00,176.79,177.06,176.61,176.63,35146.0,175.6658,175.9341,175.487,175.5068,35146.0
2024-11-18 12:50:00,176.65,176.76,176.48,176.59,38248.0,175.5267,175.636,175.3578,175.4671,38248.0
2024-11-18 13:00:00,176.59,176.68,176.05,176.36,35305.0,175.4671,175.5565,174.9305,175.2386,35305.0
2024-11-18 13:10:00,176.32,176.5,176.14,176.14,22465.0,175.1988,175.3777,175.02,175.02,22465.0
2024-11-18 13:20:00,176.12,176.4,176.12,176.31,31284.0,175.0001,175.2783,175.0001,175.1889,31284.0
2024-11-18 13:30:00,176.39,176.64,176.34,176.59,23621.0,175.2684,175.5168,175.2187,175.4671,23621.0
2024-11-18 13:40:00,176.58,176.58,176.04,176.04,28145.0,175.4572,175.4572,174.9206,174.9206,28145.0
2024-11-18 13:50:00,176.03,176.27,175.93,176.18,30777.0,174.9107,175.1491,174.8113,175.0597,30777.0
2024-11-18 14:00:00,176.14,176.37,176.03,176.37,24058.0,175.02,175.2485,174.9107,175.2485,24058.0
2024-11-18 14:10:00,176.28,176.34,176.09,176.21,19231.0,175.1591,175.2187,174.9703,175.0895,19231.0
2024-11-18 14:20:00,176.27,176.27,175.86,176.07,22469.0,175.1491,175.1491,174.7417,174.9504,22469.0
2024-11-18 14:30:00,176.05,176.43,175.99,176.42,39965.0,174.9305,175.3081,174.8709,175.2982,39965.0
2024-11-18 14:40:00,176.41,176.59,176.22,176.4,28141.0,175.2882,175.4671,175.0994,175.2783,28141.0
2024-11-18 14:50:00,176.38,176.5,176.37,176.41,20916.0,175.2584,175.3777,175.2485,175.2882,20916.0
2024-11-18 15:00:00,176.37,176.45,176.27,176.36,30480.0,175.2485,175.328,175.1491,175.2386,30480.0
2024-11-18 15:10:00,176.37,176.44,175.99,176.16,37747.0,175.2485,175.318,174.8709,175.0398,37747.0
2024-11-18 15:20:00,176.18,176.28,176.14,176.27,31653.0,175.0597,175.1591,175.02,175.1491,31653.0
2024-11-18 15:30:00,176.25,176.49,176.24,176.48,37080.0,175.1293,175.3677,175.1193,175.3578,37080.0
2024-11-18 15:40:00,176.47,176.48,176.25,176.29,58130.0,175.3479,175.3578,175.1293,175.169,58130.0
2024-11-18 15:50:00,176.22,176.49,175.98,176.44,210572.0,175.0994,175.3677,174.861,175.318,210572.0
2024-11-19 09:30:00,174.88,175.52,174.0,174.38,61154.0,173.768,174.4039,172.8936,173.2711,61154.0
2024-11-19 09:40:00,174.3,174.88,173.66,173.84,20219.0,173.1917,173.768,172.5557,172.7346,20219.0
2024-11-19 09:50:00,173.66,174.07,173.45,173.7,45555.0,172.5557,172.9631,172.3471,172.5955,45555.0
2024-11-19 10:00:00,173.7,173.93,173.45,173.61,28878.0,172.5955,172.824,172.3471,172.506,28878.0
2024-11-19 10:10:00,173.61,173.93,173.23,173.89,26563.0,172.506,172.824,172.1285,172.7843,26563.0
2024-11-19 10:20:00,173.78,174.28,173.65,174.24,13662.0,172.675,173.1718,172.5458,173.132,13662.0
2024-11-19 10:30:00,174.3,174.73,174.23,174.73,21143.0,173.1917,173.6189,173.1221,173.6189,21143.0
2024-11-19 10:40:00,174.67,174.92,174.26,174.59,28786.0,173.5593,173.8077,173.1519,173.4798,28786.0
2024-11-19 10:50:00,174.65,174.7,174.37,174.7,28408.0,173.5394,173.5891,173.2612,173.5891,28408.0
2024-11-19 11:00:00,174.61,175.06,174.45,175.06,13121.0,173.4997,173.9468,173.3407,173.9468,13121.0
2024-11-19 11:10:00,175.13,175.27,175.02,175.2,19295.0,174.0164,174.1555,173.9071,174.0859,19295.0
2024-11-19 11:20:00,175.19,175.45,175.13,175.45,16105.0,174.076,174.3343,174.0164,174.3343,16105.0
2024-11-19 11:30:00,175.47,175.52,175.35,175.46,15698.0,174.3542,174.4039,174.235,174.3443,15698.0
2024-11-19 11:40:00,175.49,175.69,175.45,175.51,18254.0,174.3741,174.5728,174.3343,174.394,18254.0
2024-11-19 11:50:00,175.44,175.68,175.34,175.66,14706.0,174.3244,174.5629,174.225,174.543,14706.0
2024-11-19 12:00:00,175.66,175.78,175.57,175.78,13034.0,174.543,174.6622,174.4536,174.6622,13034.0
2024-11-19 12:10:00,175.76,175.89,175.65,175.83,14301.0,174.6424,174.7715,174.5331,174.7119,14301.0
2024-11-19 12:20:00,175.83,175.95,175.71,175.87,10210.0,174.7119,174.8312,174.5927,174.7517,10210.0
2024-11-19 12:30:00,175.84,175.92,175.81,175.9,15238.0,174.7219,174.8014,174.6921,174.7815,15238.0
2024-11-19 12:40:00,175.91,176.05,175.6,175.69,17106.0,174.7914,174.9305,174.4834,174.5728,17106.0
2024-11-19 12:50:00,175.66,175.8,175.59,175.63,14746.0,174.543,174.6821,174.4735,174.5132,14746.0
2024-11-19 13:00:00,175.63,175.7,175.44,175.48,16693.0,174.5132,174.5828,174.3244,174.3642,16693.0
2024-11-19 13:10:00,175.51,175.78,175.44,175.77,13535.0,174.394,174.6622,174.3244,174.6523,13535.0
2024-11-19 13:20:00,175.8,175.96,175.72,175.93,17924.0,174.6821,174.8411,174.6026,174.8113,17924.0
2024-11-19 13:30:00,175.91,176.2,175.91,176.17,24325.0,174.7914,175.0796,174.7914,175.0498,24325.0
2024-11-19 13:40:00,176.21,176.43,175.96,176.43,23320.0,175.0895,175.3081,174.8411,175.3081,23320.0
2024-11-19 13:50:00,176.43,176.5,176.14,176.23,50684.0,175.3081,175.3777,175.02,175.1094,50684.0
2024-11-19 14:00:00,176.28,176.29,176.1,176.22,35118.0,175.1591,175.169,174.9802,175.0994,35118.0
2024-11-19 14:10:00,176.21,176.35,176.17,176.24,29033.0,175.0895,175.2286,175.0498,175.1193,29033.0
2024-11-19 14:20:00,176.24,176.3,175.93,175.96,33981.0,175.1193,175.1789,174.8113,174.8411,33981.0
2024-11-19 14:30:00,175.96,176.01,175.5,175.55,28361.0,174.8411,174.8908,174.384,174.4337,28361.0
2024-11-19 14:40:00,175.59,175.59,175.33,175.37,24943.0,174.4735,174.4735,174.2151,174.2548,24943.0
2024-11-19 14:50:00,175.36,175.68,175.35,175.68,28357.0,174.2449,174.5629,174.235,174.5629,28357.0
2024-11-19 15:00:00,175.64,175.64,175.2,175.53,42701.0,174.5231,174.5231,174.0859,174.4138,42701.0
2024-11-19 15:10:00,175.52,175.6,175.41,175.57,16389.0,174.4039,174.4834,174.2946,174.4536,16389.0
2024-11-19 15:20:00,175.57,175.57,175.2,175.46,43647.0,174.4536,174.4536,174.0859,174.3443,43647.0
2024-11-19 15:30:00,175.49,175.55,175.37,175.42,35955.0,174.3741,174.4337,174.2548,174.3045,35955.0
2024-11-19 15:40:00,175.41,175.88,175.4,175.88,38991.0,174.2946,174.7616,174.2847,174.7616,38991.0
2024-11-19 15:50:00,175.84,175.84,175.38,175.54,151222.0,174.7219,174.7219,174.2648,174.4238,151222.0
2024-11-20 09:30:00,176.42,177.4,175.0,176.02,69462.0,175.2982,176.2719,173.8872,174.9007,69462.0
2024-11-20 09:40:00,176.0,176.78,175.96,176.55,22081.0,174.8808,175.6559,174.8411,175.4273,22081.0
2024-11-20 09:50:00,176.5,177.12,176.23,177.0,36732.0,175.3777,175.9937,175.1094,175.8745,36732.0
2024-11-20 10:00:00,176.99,177.41,176.69,176.91,34210.0,175.8645,176.2819,175.5665,175.7851,34210.0
2024-11-20 10:10:00,176.84,177.1,175.82,176.02,24288.0,175.7155,175.9738,174.702,174.9007,24288.0
2024-11-20 10:20:00,176.01,176.34,175.43,176.27,41457.0,174.8908,175.2187,174.3145,175.1491,41457.0
2024-11-20 10:30:00,176.27,176.44,175.7,175.86,70624.0,175.1491,175.318,174.5828,174.7417,70624.0
2024-11-20 10:40:00,175.92,175.92,174.53,174.7,38049.0,174.8014,174.8014,173.4202,173.5891,38049.0
2024-11-20 10:50:00,174.7,175.35,174.65,174.87,36074.0,173.5891,174.235,173.5394,173.758,36074.0
2024-11-20 11:00:00,175.02,175.21,174.74,174.79,23127.0,173.9071,174.0959,173.6289,173.6785,23127.0
2024-11-20 11:10:00,174.75,174.75,174.04,174.21,63328.0,173.6388,173.6388,172.9333,173.1022,63328.0
2024-11-20 11:20:00,174.27,174.41,174.0,174.16,73328.0,173.1618,173.301,172.8936,173.0525,73328.0
2024-11-20 11:30:00,174.21,174.42,173.94,174.08,69604.0,173.1022,173.3109,172.8339,172.9731,69604.0
2024-11-20 11:40:00,174.04,174.65,173.92,174.56,31707.0,172.9333,173.5394,172.8141,173.45,31707.0
2024-11-20 11:50:00,174.58,174.78,174.18,174.72,43344.0,173.4699,173.6686,173.0724,173.609,43344.0
2024-11-20 12:00:00,174.77,175.0,174.62,174.9,16065.0,173.6587,173.8872,173.5096,173.7878,16065.0
2024-11-20 12:10:00,174.95,175.0,174.71,174.92,8638.0,173.8375,173.8872,173.599,173.8077,8638.0
2024-11-20 12:20:00,174.92,174.94,174.55,174.79,20983.0,173.8077,173.8276,173.4401,173.6785,20983.0
2024-11-20 12:30:00,174.79,175.01,174.67,174.68,14430.0,173.6785,173.8971,173.5593,173.5692,14430.0
2024-11-20 12:40:00,174.67,175.1,174.64,175.05,18652.0,173.5593,173.9866,173.5295,173.9369,18652.0
2024-11-20 12:50:00,175.05,175.14,174.58,174.6,12450.0,173.9369,174.0263,173.4699,173.4897,12450.0
2024-11-20 13:00:00,174.68,174.74,174.59,174.66,12432.0,173.5692,173.6289,173.4798,173.5494,12432.0
2024-11-20 13:10:00,174.65,174.68,174.47,174.53,19958.0,173.5394,173.5692,173.3606,173.4202,19958.0
2024-11-20 13:20:00,174.46,174.83,174.46,174.83,16618.0,173.3506,173.7183,173.3506,173.7183,16618.0
2024-11-20 13:30:00,174.83,175.0,174.56,174.59,13982.0,173.7183,173.8872,173.45,173.4798,13982.0
2024-11-20 13:40:00,174.62,174.62,174.37,174.4,13459.0,173.5096,173.5096,173.2612,173.291,13459.0
2024-11-20 13:50:00,174.45,174.82,174.4,174.74,16276.0,173.3407,173.7083,173.291,173.6289,16276.0
2024-11-20 14:00:00,174.61,174.76,174.53,174.59,13294.0,173.4997,173.6487,173.4202,173.4798,13294.0
2024-11-20 14:10:00,174.58,174.62,174.1,174.15,20683.0,173.4699,173.5096,172.9929,173.0426,20683.0
2024-11-20 14:20:00,174.16,174.2,173.84,173.91,11924.0,173.0525,173.0923,172.7346,172.8041,11924.0
2024-11-20 14:30:00,173.97,174.39,173.83,174.3,20496.0,172.8638,173.2811,172.7246,173.1917,20496.0
2024-11-20 14:40:00,174.36,174.75,174.27,174.74,26962.0,173.2513,173.6388,173.1618,173.6289,26962.0
2024-11-20 14:50:00,174.7,174.76,174.48,174.59,15140.0,173.5891,173.6487,173.3705,173.4798,15140.0
2024-11-20 15:00:00,174.61,174.77,174.53,174.68,22271.0,173.4997,173.6587,173.4202,173.5692,22271.0
2024-11-20 15:10:00,174.68,175.02,174.62,174.88,22585.0,173.5692,173.9071,173.5096,173.768,22585.0
2024-11-20 15:20:00,174.86,175.12,174.86,175.07,15145.0,173.7481,174.0064,173.7481,173.9568,15145.0
2024-11-20 15:30:00,175.12,175.51,175.09,175.3,20886.0,174.0064,174.394,173.9766,174.1853,20886.0
2024-11-20 15:40:00,175.22,175.26,174.63,175.17,39475.0,174.1058,174.1455,173.5196,174.0561,39475.0
2024-11-20 15:50:00,175.2,175.96,175.11,175.67,194193.0,174.0859,174.8411,173.9965,174.5529,194193.0
2024-11-21 09:30:00,175.7,175.91,174.66,175.33,56369.0,174.5828,174.7914,173.5494,174.2151,56369.0
2024-11-21 09:40:00,175.15,175.53,174.55,175.31,25855.0,174.0362,174.4138,173.4401,174.1952,25855.0
2024-11-21 09:50:00,175.42,175.82,175.32,175.52,35461.0,174.3045,174.702,174.2052,174.4039,35461.0
2024-11-21 10:00:00,175.66,176.11,175.52,176.1,21573.0,174.543,174.9901,174.4039,174.9802,21573.0
2024-11-21 10:10:00,176.06,176.37,175.26,175.53,28575.0,174.9405,175.2485,174.1455,174.4138,28575.0
2024-11-21 10:20:00,175.53,176.0,175.35,175.96,14119.0,174.4138,174.8808,174.235,174.8411,14119.0
2024-11-21 10:30:00,175.68,175.94,175.46,175.46,14804.0,174.5629,174.8212,174.3443,174.3443,14804.0
2024-11-21 10:40:00,175.45,175.91,175.43,175.7,14621.0,174.3343,174.7914,174.3145,174.5828,14621.0
2024-11-21 10:50:00,175.87,176.44,175.59,176.24,14826.0,174.7517,175.318,174.4735,175.1193,14826.0
2024-11-21 11:00:00,176.29,176.36,175.85,175.85,9747.0,175.169,175.2386,174.7318,174.7318,9747.0
2024-11-21 11:10:00,175.93,176.47,175.82,176.36,22486.0,174.8113,175.3479,174.702,175.2386,22486.0
2024-11-21 11:20:00,176.5,176.77,176.39,176.59,11164.0,175.3777,175.6459,175.2684,175.4671,11164.0
2024-11-21 11:30:00,176.64,176.65,176.32,176.42,48933.0,175.5168,175.5267,175.1988,175.2982,48933.0
2024-11-21 11:40:00,176.47,176.65,176.39,176.42,32804.0,175.3479,175.5267,175.2684,175.2982,32804.0
2024-11-21 11:50:00,176.54,176.94,176.45,176.82,79915.0,175.4174,175.8149,175.328,175.6956,79915.0
2024-11-21 12:00:00,176.74,176.81,176.56,176.68,7881.0,175.6161,175.6857,175.4373,175.5565,7881.0
2024-11-21 12:10:00,176.75,177.13,176.73,176.96,12751.0,175.6261,176.0037,175.6062,175.8347,12751.0
2024-11-21 12:20:00,177.07,177.37,176.91,177.31,10648.0,175.944,176.2421,175.7851,176.1825,10648.0
2024-11-21 12:30:00,177.27,177.39,177.21,177.33,33313.0,176.1428,176.262,176.0831,176.2024,33313.0
2024-11-21 12:40:00,177.33,177.4,177.2,177.23,8979.0,176.2024,176.2719,176.0732,176.103,8979.0
2024-11-21 12:50:00,177.33,177.48,177.17,177.25,12466.0,176.2024,176.3514,176.0434,176.1229,12466.0
2024-11-21 13:00:00,177.28,177.35,177.16,177.3,5941.0,176.1527,176.2223,176.0335,176.1726,5941.0
2024-11-21 13:10:00,177.4,177.66,177.29,177.3,5632.0,176.2719,176.5303,176.1626,176.1726,5632.0
2024-11-21 13:20:00,177.34,177.46,177.2,177.21,62898.0,176.2123,176.3316,176.0732,176.0831,62898.0
2024-11-21 13:30:00,177.37,177.51,177.17,177.19,8662.0,176.2421,176.3812,176.0434,176.0633,8662.0
2024-11-21 13:40:00,177.22,177.23,176.8,176.97,81951.0,176.0931,176.103,175.6758,175.8447,81951.0
2024-11-21 13:50:00,176.93,177.28,176.92,177.28,10113.0,175.8049,176.1527,175.795,176.1527,10113.0
2024-11-21 14:00:00,177.28,177.4,177.06,177.07,58920.0,176.1527,176.2719,175.9341,175.944,58920.0
2024-11-21 14:10:00,177.05,177.27,176.96,177.18,11335.0,175.9242,176.1428,175.8347,176.0533,11335.0
2024-11-21 14:20:00,177.17,177.29,176.96,177.17,23969.0,176.0434,176.1626,175.8347,176.0434,23969.0
2024-11-21 14:30:00,177.17,177.34,177.08,177.13,9273.0,176.0434,176.2123,175.954,176.0037,9273.0
2024-11-21 14:40:00,177.12,177.17,176.65,176.74,15373.0,175.9937,176.0434,175.5267,175.6161,15373.0
2024-11-21 14:50:00,176.74,176.74,176.52,176.52,13104.0,175.6161,175.6161,175.3975,175.3975,13104.0
2024-11-21 15:00:00,176.59,176.59,176.14,176.36,62342.0,175.4671,175.4671,175.02,175.2386,62342.0
2024-11-21 15:10:00,176.32,176.45,176.07,176.33,61959.0,175.1988,175.328,174.9504,175.2087,61959.0
2024-11-21 15:20:00,176.3,176.55,176.26,176.5,18449.0,175.1789,175.4273,175.1392,175.3777,18449.0
2024-11-21 15:30:00,176.44,176.45,176.22,176.45,36835.0,175.318,175.328,175.0994,175.328,36835.0
2024-11-21 15:40:00,176.47,176.67,176.33,176.48,40019.0,175.3479,175.5466,175.2087,175.3578,40019.0
2024-11-21 15:50:00,176.48,176.93,176.45,176.72,180842.0,175.3578,175.8049,175.328,175.5963,180842.0
2024-11-22 09:30:00,176.35,178.0,176.31,177.51,44055.0,175.2286,176.8681,175.1889,176.3812,44055.0
2024-11-22 09:40:00,177.95,178.07,177.11,177.74,10683.0,176.8184,176.9377,175.9838,176.6098,10683.0
2024-11-22 09:50:00,178.06,178.07,177.25,177.28,17621.0,176.9277,176.9377,176.1229,176.1527,17621.0
2024-11-22 10:00:00,177.15,177.31,176.32,177.02,16228.0,176.0235,176.1825,175.1988,175.8944,16228.0
2024-11-22 10:10:00,176.88,177.17,176.62,176.87,14532.0,175.7552,176.0434,175.4969,175.7453,14532.0
2024-11-22 10:20:00,176.77,176.92,176.28,176.45,8778.0,175.6459,175.795,175.1591,175.328,8778.0
2024-11-22 10:30:00,176.51,177.01,176.42,176.73,14688.0,175.3876,175.8844,175.2982,175.6062,14688.0
2024-11-22 10:40:00,176.72,177.11,176.47,176.94,20706.0,175.5963,175.9838,175.3479,175.8149,20706.0
2024-11-22 10:50:00,177.06,177.31,176.92,177.22,11420.0,175.9341,176.1825,175.795,176.0931,11420.0
2024-11-22 11:00:00,177.25,177.4,176.99,177.24,22844.0,176.1229,176.2719,175.8645,176.113,22844.0
2024-11-22 11:10:00,177.16,177.34,176.59,176.79,30908.0,176.0335,176.2123,175.4671,175.6658,30908.0
2024-11-22 11:20:00,176.78,177.25,176.77,177.09,24577.0,175.6559,176.1229,175.6459,175.9639,24577.0
2024-11-22 11:30:00,177.07,177.07,176.57,176.75,48477.0,175.944,175.944,175.4472,175.6261,48477.0
2024-11-22 11:40:00,176.84,177.1,176.72,176.91,30283.0,175.7155,175.9738,175.5963,175.7851,30283.0
2024-11-22 11:50:00,176.92,177.4,176.86,177.06,41001.0,175.795,176.2719,175.7354,175.9341,41001.0
2024-11-22 12:00:00,177.04,177.69,176.89,177.34,34703.0,175.9142,176.5601,175.7652,176.2123,34703.0
2024-11-22 12:10:00,177.47,177.71,177.09,177.12,10855.0,176.3415,176.58,175.9639,175.9937,10855.0
2024-11-22 12:20:00,177.14,177.21,176.96,177.08,15760.0,176.0136,176.0831,175.8347,175.954,15760.0
2024-11-22 12:30:00,177.16,177.16,176.78,176.96,86697.0,176.0335,176.0335,175.6559,175.8347,86697.0
2024-11-22 12:40:00,177.02,177.08,176.81,177.06,12563.0,175.8944,175.954,175.6857,175.9341,12563.0
2024-11-22 12:50:00,177.11,177.11,176.87,176.94,9175.0,175.9838,175.9838,175.7453,175.8149,9175.0
2024-11-22 13:00:00,176.98,176.99,176.59,176.67,8596.0,175.8546,175.8645,175.4671,175.5466,8596.0
2024-11-22 13:10:00,176.67,176.91,176.52,176.78,12843.0,175.5466,175.7851,175.3975,175.6559,12843.0
2024-11-22 13:20:00,176.72,177.08,176.65,176.66,118563.0,175.5963,175.954,175.5267,175.5366,118563.0
2024-11-22 13:30:00,176.77,177.25,176.7,177.09,4776.0,175.6459,176.1229,175.5764,175.9639,4776.0
2024-11-22 13:40:00,177.09,177.27,177.01,177.16,5492.0,175.9639,176.1428,175.8844,176.0335,5492.0
2024-11-22 13:50:00,177.16,177.16,176.92,177.12,6441.0,176.0335,176.0335,175.795,175.9937,6441.0
2024-11-22 14:00:00,177.05,177.05,176.63,176.85,57480.0,175.9242,175.9242,175.5068,175.7254,57480.0
2024-11-22 14:10:00,176.91,177.07,176.64,176.95,9067.0,175.7851,175.944,175.5168,175.8248,9067.0
2024-11-22 14:20:00,176.95,177.66,176.67,177.64,37904.0,175.8248,176.5303,175.5466,176.5104,37904.0
2024-11-22 14:30:00,177.61,177.91,177.53,177.67,30449.0,176.4806,176.7787,176.4011,176.5402,30449.0
2024-11-22 14:40:00,177.71,177.78,177.63,177.68,7477.0,176.58,176.6495,176.5005,176.5502,7477.0
2024-11-22 14:50:00,177.75,177.86,177.58,177.63,15037.0,176.6197,176.729,176.4508,176.5005,15037.0
2024-11-22 15:00:00,177.56,177.62,177.17,177.29,7377.0,176.4309,176.4905,176.0434,176.1626,7377.0
2024-11-22 15:10:00,177.29,177.44,177.11,177.38,13265.0,176.1626,176.3117,175.9838,176.2521,13265.0
2024-11-22 15:20:00,177.38,177.48,177.14,177.36,17016.0,176.2521,176.3514,176.0136,176.2322,17016.0
2024-11-22 15:30:00,177.38,177.59,177.29,177.34,20188.0,176.2521,176.4607,176.1626,176.2123,20188.0
2024-11-22 15:40:00,177.32,177.77,177.17,177.37,51911.0,176.1924,176.6396,176.0434,176.2421,51911.0
2024-11-22 15:50:00,177.32,177.52,176.89,176.97,143208.0,176.1924,176.3912,175.7652,175.8447,143208.0
2024-11-25 09:30:00,177.0,178.31,176.15,177.56,50452.0,175.8745,177.1762,175.0299,176.4309,50452.0
2024-11-25 09:40:00,177.61,177.65,176.93,177.26,30642.0,176.4806,176.5204,175.8049,176.1328,30642.0
2024-11-25 09:50:00,177.38,177.8,177.38,177.47,24377.0,176.2521,176.6694,176.2521,176.3415,24377.0
2024-11-25 10:00:00,177.58,177.58,176.5,176.5,53816.0,176.4508,176.4508,175.3777,175.3777,53816.0
2024-11-25 10:10:00,176.41,176.89,176.27,176.89,26254.0,175.2882,175.7652,175.1491,175.7652,26254.0
2024-11-25 10:20:00,176.89,177.5,176.81,177.42,30278.0,175.7652,176.3713,175.6857,176.2918,30278.0
2024-11-25 10:30:00,177.42,177.7,177.17,177.52,46977.0,176.2918,176.57,176.0434,176.3912,46977.0
2024-11-25 10:40:00,177.5,177.8,177.01,177.2,26891.0,176.3713,176.6694,175.8844,176.0732,26891.0
2024-11-25 10:50:00,177.25,177.39,177.0,177.27,30927.0,176.1229,176.262,175.8745,176.1428,30927.0
2024-11-25 11:00:00,177.27,177.35,176.98,177.33,31426.0,176.1428,176.2223,175.8546,176.2024,31426.0
2024-11-25 11:10:00,177.38,177.42,177.22,177.35,28647.0,176.2521,176.2918,176.0931,176.2223,28647.0
2024-11-25 11:20:00,177.31,177.75,177.28,177.28,87414.0,176.1825,176.6197,176.1527,176.1527,87414.0
2024-11-25 11:30:00,177.28,177.45,176.57,176.91,44762.0,176.1527,176.3216,175.4472,175.7851,44762.0
2024-11-25 11:40:00,176.95,177.14,176.88,177.05,28458.0,175.8248,176.0136,175.7552,175.9242,28458.0
2024-11-25 11:50:00,177.08,177.26,176.99,177.03,17039.0,175.954,176.1328,175.8645,175.9043,17039.0
2024-11-25 12:00:00,177.12,177.3,177.08,177.25,12227.0,175.9937,176.1726,175.954,176.1229,12227.0
2024-11-25 12:10:00,177.3,177.4,177.13,177.34,25771.0,176.1726,176.2719,176.0037,176.2123,25771.0
2024-11-25 12:20:00,177.3,177.3,177.0,177.24,56502.0,176.1726,176.1726,175.8745,176.113,56502.0
2024-11-25 12:30:00,177.24,177.33,177.0,177.0,31589.0,176.113,176.2024,175.8745,175.8745,31589.0
2024-11-25 12:40:00,176.99,177.02,176.78,176.94,54461.0,175.8645,175.8944,175.6559,175.8149,54461.0
2024-11-25 12:50:00,177.0,177.27,176.95,177.23,18708.0,175.8745,176.1428,175.8248,176.103,18708.0
2024-11-25 13:00:00,177.24,177.6,177.23,177.3,41262.0,176.113,176.4707,176.103,176.1726,41262.0
2024-11-25 13:10:00,177.34,177.34,177.06,177.12,17422.0,176.2123,176.2123,175.9341,175.9937,17422.0
2024-11-25 13:20:00,177.13,177.22,176.92,177.0,23896.0,176.0037,176.0931,175.795,175.8745,23896.0
2024-11-25 13:30:00,177.11,177.29,177.0,177.21,37080.0,175.9838,176.1626,175.8745,176.0831,37080.0
2024-11-25 13:40:00,177.21,177.26,177.07,177.17,32899.0,176.0831,176.1328,175.944,176.0434,32899.0
2024-11-25 13:50:00,177.25,177.36,177.16,177.25,27212.0,176.1229,176.2322,176.0335,176.1229,27212.0
2024-11-25 14:00:00,177.3,177.38,177.11,177.35,18602.0,176.1726,176.2521,175.9838,176.2223,18602.0
2024-11-25 14:10:00,177.34,177.73,177.28,177.69,104174.0,176.2123,176.5998,176.1527,176.5601,104174.0
2024-11-25 14:20:00,177.75,177.75,177.47,177.51,26586.0,176.6197,176.6197,176.3415,176.3812,26586.0
2024-11-25 14:30:00,177.53,177.67,177.47,177.61,37527.0,176.4011,176.5402,176.3415,176.4806,37527.0
2024-11-25 14:40:00,177.61,177.99,177.36,177.4,144242.0,176.4806,176.8582,176.2322,176.2719,144242.0
2024-11-25 14:50:00,177.47,177.96,177.37,177.93,34028.0,176.3415,176.8284,176.2421,176.7986,34028.0
2024-11-25 15:00:00,177.9,177.99,177.75,177.82,37017.0,176.7688,176.8582,176.6197,176.6893,37017.0
2024-11-25 15:10:00,177.82,178.13,177.75,178.06,103198.0,176.6893,176.9973,176.6197,176.9277,103198.0
2024-11-25 15:20:00,178.06,178.1,177.88,178.02,41945.0,176.9277,176.9675,176.7489,176.888,41945.0
2024-11-25 15:30:00,178.03,178.24,178.01,178.13,34917.0,176.8979,177.1066,176.8781,176.9973,34917.0
2024-11-25 15:40:00,178.13,178.2,178.04,178.19,57773.0,176.9973,177.0669,176.9079,177.0569,57773.0
2024-11-25 15:50:00,178.2,178.8,178.16,178.69,224367.0,177.0669,177.663,177.0271,177.5537,224367.0
2024-11-26 09:30:00,178.45,178.65,177.18,178.02,60246.0,177.3153,177.514,176.0533,176.888,60246.0
2024-11-26 09:40:00,177.94,177.94,176.77,176.91,12325.0,176.8085,176.8085,175.6459,175.7851,12325.0
2024-11-26 09:50:00,177.04,177.15,176.43,176.43,11787.0,175.9142,176.0235,175.3081,175.3081,11787.0
2024-11-26 10:00:00,176.47,176.72,176.3,176.32,9871.0,175.3479,175.5963,175.1789,175.1988,9871.0
2024-11-26 10:10:00,176.24,176.35,175.88,176.15,19758.0,175.1193,175.2286,174.7616,175.0299,19758.0
2024-11-26 10:20:00,176.22,176.22,175.6,175.6,12463.0,175.0994,175.0994,174.4834,174.4834,12463.0
2024-11-26 10:30:00,175.75,175.86,175.41,175.42,20551.0,174.6324,174.7417,174.2946,174.3045,20551.0
2024-11-26 10:40:00,175.5,175.93,175.37,175.7,22783.0,174.384,174.8113,174.2548,174.5828,22783.0
2024-11-26 10:50:00,175.69,175.94,175.64,175.81,14159.0,174.5728,174.8212,174.5231,174.6921,14159.0
2024-11-26 11:00:00,175.76,175.85,175.67,175.79,8167.0,174.6424,174.7318,174.5529,174.6722,8167.0
2024-11-26 11:10:00,175.8,175.91,175.58,175.83,15242.0,174.6821,174.7914,174.4635,174.7119,15242.0
2024-11-26 11:20:00,175.83,175.89,175.5,175.83,11755.0,174.7119,174.7715,174.384,174.7119,11755.0
2024-11-26 11:30:00,175.89,175.99,175.76,175.82,13492.0,174.7715,174.8709,174.6424,174.702,13492.0
2024-11-26 11:40:00,175.82,176.0,175.58,175.88,17195.0,174.702,174.8808,174.4635,174.7616,17195.0
2024-11-26 11:50:00,175.97,176.11,175.86,175.87,13829.0,174.851,174.9901,174.7417,174.7517,13829.0
2024-11-26 12:00:00,175.79,175.95,175.64,175.68,11076.0,174.6722,174.8312,174.5231,174.5629,11076.0
2024-11-26 12:10:00,175.62,175.79,175.46,175.47,16543.0,174.5033,174.6722,174.3443,174.3542,16543.0
2024-11-26 12:20:00,175.49,175.55,175.23,175.5,18862.0,174.3741,174.4337,174.1157,174.384,18862.0
2024-11-26 12:30:00,175.5,175.58,175.14,175.22,16428.0,174.384,174.4635,174.0263,174.1058,16428.0
2024-11-26 12:40:00,175.19,175.2,174.91,174.96,34589.0,174.076,174.0859,173.7978,173.8475,34589.0
2024-11-26 12:50:00,174.96,175.14,174.91,175.04,15363.0,173.8475,174.0263,173.7978,173.9269,15363.0
2024-11-26 13:00:00,175.03,175.22,174.84,175.21,15242.0,173.917,174.1058,173.7282,174.0959,15242.0
2024-11-26 13:10:00,175.22,175.41,175.15,175.34,11204.0,174.1058,174.2946,174.0362,174.225,11204.0
2024-11-26 13:20:00,175.33,175.49,175.12,175.19,18811.0,174.2151,174.3741,174.0064,174.076,18811.0
2024-11-26 13:30:00,175.21,175.45,175.11,175.37,14706.0,174.0959,174.3343,173.9965,174.2548,14706.0
2024-11-26 13:40:00,175.37,175.53,175.24,175.36,8672.0,174.2548,174.4138,174.1257,174.2449,8672.0
2024-11-26 13:50:00,175.35,175.5,175.25,175.43,9237.0,174.235,174.384,174.1356,174.3145,9237.0
2024-11-26 14:00:00,175.45,175.56,175.37,175.53,11621.0,174.3343,174.4436,174.2548,174.4138,11621.0
2024-11-26 14:10:00,175.53,175.6,175.29,175.34,11224.0,174.4138,174.4834,174.1754,174.225,11224.0
2024-11-26 14:20:00,175.34,175.55,175.27,175.51,28853.0,174.225,174.4337,174.1555,174.394,28853.0
2024-11-26 14:30:00,175.53,175.7,175.43,175.59,12980.0,174.4138,174.5828,174.3145,174.4735,12980.0
2024-11-26 14:40:00,175.56,175.69,175.42,175.42,22879.0,174.4436,174.5728,174.3045,174.3045,22879.0
2024-11-26 14:50:00,175.43,175.72,175.43,175.59,14785.0,174.3145,174.6026,174.3145,174.4735,14785.0
2024-11-26 15:00:00,175.59,175.76,175.59,175.71,15429.0,174.4735,174.6424,174.4735,174.5927,15429.0
2024-11-26 15:10:00,175.71,175.89,175.67,175.88,19020.0,174.5927,174.7715,174.5529,174.7616,19020.0
2024-11-26 15:20:00,175.88,176.04,175.81,175.82,20112.0,174.7616,174.9206,174.6921,174.702,20112.0
2024-11-26 15:30:00,175.82,176.04,175.71,175.72,24058.0,174.702,174.9206,174.5927,174.6026,24058.0
2024-11-26 15:40:00,175.72,176.38,175.71,176.3,59783.0,174.6026,175.2584,174.5927,175.1789,59783.0
2024-11-26 15:50:00,176.39,176.6,175.41,175.72,189858.0,175.2684,175.477,174.2946,174.6026,189858.0
2024-11-27 09:30:00,175.27,177.46,175.0,177.16,53098.0,174.1555,176.3316,173.8872,176.0335,53098.0
2024-11-27 09:40:00,177.17,178.45,177.16,178.45,37624.0,176.0434,177.3153,176.0335,177.3153,37624.0
2024-11-27 09:50:00,178.35,178.61,177.64,177.66,17790.0,177.2159,177.4742,176.5104,176.5303,17790.0
2024-11-27 10:00:00,177.76,177.86,177.35,177.64,26181.0,176.6297,176.729,176.2223,176.5104,26181.0
2024-11-27 10:10:00,177.4,178.26,177.35,178.26,21179.0,176.2719,177.1265,176.2223,177.1265,21179.0
2024-11-27 10:20:00,178.22,178.73,178.22,178.41,8263.0,177.0867,177.5935,177.0867,177.2755,8263.0
2024-11-27 10:30:00,178.46,178.64,178.37,178.6,8209.0,177.3252,177.5041,177.2358,177.4643,8209.0
2024-11-27 10:40:00,178.6,178.68,178.16,178.17,29415.0,177.4643,177.5438,177.0271,177.037,29415.0
2024-11-27 10:50:00,178.2,178.56,178.16,178.41,32584.0,177.0669,177.4246,177.0271,177.2755,32584.0
2024-11-27 11:00:00,178.43,178.8,178.3,178.69,12279.0,177.2954,177.663,177.1662,177.5537,12279.0
2024-11-27 11:10:00,178.69,178.69,178.49,178.62,18468.0,177.5537,177.5537,177.355,177.4842,18468.0
2024-11-27 11:20:00,178.62,178.81,178.54,178.7,16738.0,177.4842,177.673,177.4047,177.5637,16738.0
2024-11-27 11:30:00,178.66,179.06,178.66,179.06,16163.0,177.5239,177.9214,177.5239,177.9214,16163.0
2024-11-27 11:40:00,179.08,179.08,178.83,179.05,10692.0,177.9413,177.9413,177.6928,177.9114,10692.0
2024-11-27 11:50:00,179.09,179.1,178.85,179.06,6435.0,177.9512,177.9611,177.7127,177.9214,6435.0
2024-11-27 12:00:00,179.05,179.27,178.96,178.99,20980.0,177.9114,178.1301,177.822,177.8518,20980.0
2024-11-27 12:10:00,179.02,179.17,178.75,178.77,20507.0,177.8816,178.0307,177.6134,177.6332,20507.0
2024-11-27 12:20:00,178.68,178.78,178.55,178.64,12402.0,177.5438,177.6432,177.4146,177.5041,12402.0
2024-11-27 12:30:00,178.66,178.66,178.26,178.37,47789.0,177.5239,177.5239,177.1265,177.2358,47789.0
2024-11-27 12:40:00,178.39,178.44,178.07,178.12,5193.0,177.2556,177.3053,176.9377,176.9874,5193.0
2024-11-27 12:50:00,178.09,178.2,178.02,178.17,5807.0,176.9576,177.0669,176.888,177.037,5807.0
2024-11-27 13:00:00,178.14,178.22,178.1,178.17,9257.0,177.0072,177.0867,176.9675,177.037,9257.0
2024-11-27 13:10:00,178.15,178.24,177.84,177.87,13268.0,177.0172,177.1066,176.7091,176.739,13268.0
2024-11-27 13:20:00,177.88,177.95,177.73,177.86,70868.0,176.7489,176.8184,176.5998,176.729,70868.0
2024-11-27 13:30:00,177.85,178.1,177.79,177.85,78876.0,176.7191,176.9675,176.6595,176.7191,78876.0
2024-11-27 13:40:00,177.75,178.08,177.63,178.08,33002.0,176.6197,176.9476,176.5005,176.9476,33002.0
2024-11-27 13:50:00,178.04,178.12,177.78,178.06,19611.0,176.9079,176.9874,176.6495,176.9277,19611.0
2024-11-27 14:00:00,178.06,178.07,177.76,177.82,19965.0,176.9277,176.9377,176.6297,176.6893,19965.0
2024-11-27 14:10:00,177.76,177.82,177.51,177.69,24019.0,176.6297,176.6893,176.3812,176.5601,24019.0
2024-11-27 14:20:00,177.62,178.04,177.59,177.74,81918.0,176.4905,176.9079,176.4607,176.6098,81918.0
2024-11-27 14:30:00,177.75,178.02,177.5,178.0,35893.0,176.6197,176.888,176.3713,176.8681,35893.0
2024-11-27 14:40:00,178.03,178.2,177.98,178.14,14412.0,176.8979,177.0669,176.8483,177.0072,14412.0
2024-11-27 14:50:00,178.16,178.16,177.81,177.93,67706.0,177.0271,177.0271,176.6793,176.7986,67706.0
2024-11-27 15:00:00,177.93,177.99,177.64,177.75,37293.0,176.7986,176.8582,176.5104,176.6197,37293.0
2024-11-27 15:10:00,177.74,177.95,177.5,177.95,30521.0,176.6098,176.8184,176.3713,176.8184,30521.0
2024-11-27 15:20:00,177.95,178.02,177.72,177.75,22457.0,176.8184,176.888,176.5899,176.6197,22457.0
2024-11-27 15:30:00,177.8,177.8,177.41,177.44,21007.0,176.6694,176.6694,176.2819,176.3117,21007.0
2024-11-27 15:40:00,177.4,177.48,177.06,177.08,38074.0,176.2719,176.3514,175.9341,175.954,38074.0
2024-11-27 15:50:00,177.11,177.26,176.69,176.75,164177.0,175.9838,176.1328,175.5665,175.6261,164177.0
2024-11-29 09:30:00,176.93,177.81,176.51,176.66,54962.0,175.8049,176.6793,175.3876,175.5366,54962.0
2024-11-29 09:40:00,176.68,177.13,176.15,176.6,17243.0,175.5565,176.0037,175.0299,175.477,17243.0
2024-11-29 09:50:00,176.52,176.68,176.26,176.28,15237.0,175.3975,175.5565,175.1392,175.1591,15237.0
2024-11-29 10:00:00,176.29,176.59,176.16,176.34,22343.0,175.169,175.4671,175.0398,175.2187,22343.0
2024-11-29 10:10:00,176.21,176.35,176.1,176.17,15404.0,175.0895,175.2286,174.9802,175.0498,15404.0
2024-11-29 10:20:00,176.11,176.31,176.01,176.28,23471.0,174.9901,175.1889,174.8908,175.1591,23471.0
2024-11-29 10:30:00,176.33,176.41,176.11,176.11,30175.0,175.2087,175.2882,174.9901,174.9901,30175.0
2024-11-29 10:40:00,176.09,176.45,176.08,176.31,24287.0,174.9703,175.328,174.9603,175.1889,24287.0
2024-11-29 10:50:00,176.37,176.38,176.11,176.18,12380.0,175.2485,175.2584,174.9901,175.0597,12380.0
2024-11-29 11:00:00,176.12,176.37,176.07,176.07,24019.0,175.0001,175.2485,174.9504,174.9504,24019.0
2024-11-29 11:10:00,176.04,176.11,175.6,175.71,33324.0,174.9206,174.9901,174.4834,174.5927,33324.0
2024-11-29 11:20:00,175.65,176.02,175.65,175.86,33666.0,174.5331,174.9007,174.5331,174.7417,33666.0
2024-11-29 11:30:00,175.88,175.98,175.83,175.88,19057.0,174.7616,174.861,174.7119,174.7616,19057.0
2024-11-29 11:40:00,175.94,175.98,175.43,175.53,30008.0,174.8212,174.861,174.3145,174.4138,30008.0
2024-11-29 11:50:00,175.61,175.8,175.57,175.74,20576.0,174.4933,174.6821,174.4536,174.6225,20576.0
2024-11-29 12:00:00,175.74,175.95,175.67,175.74,27339.0,174.6225,174.8312,174.5529,174.6225,27339.0
2024-11-29 12:10:00,175.75,176.15,175.7,175.92,40956.0,174.6324,175.0299,174.5828,174.8014,40956.0
2024-11-29 12:20:00,175.92,176.03,175.75,175.9,45057.0,174.8014,174.9107,174.6324,174.7815,45057.0
2024-11-29 12:30:00,175.97,176.24,175.92,176.11,71245.0,174.851,175.1193,174.8014,174.9901,71245.0
2024-11-29 12:40:00,176.1,176.16,175.8,175.84,62528.0,174.9802,175.0398,174.6821,174.7219,62528.0
2024-11-29 12:50:00,175.84,175.86,175.24,175.43,119112.0,174.7219,174.7417,174.1257,174.3145,119112.0
2024-12-02 09:30:00,175.78,175.81,173.85,174.03,83778.0,174.6622,174.6921,172.7445,172.9234,83778.0
2024-12-02 09:40:00,174.24,174.61,174.04,174.15,43140.0,173.132,173.4997,172.9333,173.0426,43140.0
2024-12-02 09:50:00,174.0,174.24,173.79,174.15,22951.0,172.8936,173.132,172.6849,173.0426,22951.0
2024-12-02 10:00:00,174.06,174.14,173.73,173.86,41432.0,172.9532,173.0327,172.6253,172.7545,41432.0
2024-12-02 10:10:00,173.93,174.1,173.78,174.02,27962.0,172.824,172.9929,172.675,172.9134,27962.0
2024-12-02 10:20:00,174.1,174.5,174.1,174.38,53355.0,172.9929,173.3904,172.9929,173.2711,53355.0
2024-12-02 10:30:00,174.47,175.19,174.44,175.19,42726.0,173.3606,174.076,173.3308,174.076,42726.0
2024-12-02 10:40:00,175.15,175.54,174.88,175.53,23835.0,174.0362,174.4238,173.768,174.4138,23835.0
2024-12-02 10:50:00,175.53,175.67,175.37,175.64,28106.0,174.4138,174.5529,174.2548,174.5231,28106.0
2024-12-02 11:00:00,175.5,175.53,174.99,175.28,18534.0,174.384,174.4138,173.8773,174.1654,18534.0
2024-12-02 11:10:00,175.28,175.48,175.12,175.35,18256.0,174.1654,174.3642,174.0064,174.235,18256.0
2024-12-02 11:20:00,175.4,175.6,175.28,175.47,28350.0,174.2847,174.4834,174.1654,174.3542,28350.0
2024-12-02 11:30:00,175.43,175.67,175.13,175.17,15930.0,174.3145,174.5529,174.0164,174.0561,15930.0
2024-12-02 11:40:00,175.12,175.52,175.06,175.52,19937.0,174.0064,174.4039,173.9468,174.4039,19937.0
2024-12-02 11:50:00,175.66,175.78,175.52,175.68,15471.0,174.543,174.6622,174.4039,174.5629,15471.0
2024-12-02 12:00:00,175.68,175.87,175.57,175.77,17047.0,174.5629,174.7517,174.4536,174.6523,17047.0
2024-12-02 12:10:00,175.78,175.78,175.29,175.3,20932.0,174.6622,174.6622,174.1754,174.1853,20932.0
2024-12-02 12:20:00,175.35,175.5,175.32,175.47,12312.0,174.235,174.384,174.2052,174.3542,12312.0
2024-12-02 12:30:00,175.45,175.58,175.23,175.3,26435.0,174.3343,174.4635,174.1157,174.1853,26435.0
2024-12-02 12:40:00,175.27,175.35,175.23,175.25,23193.0,174.1555,174.235,174.1157,174.1356,23193.0
2024-12-02 12:50:00,175.3,175.6,175.12,175.56,42547.0,174.1853,174.4834,174.0064,174.4436,42547.0
2024-12-02 13:00:00,175.53,175.61,175.43,175.58,9862.0,174.4138,174.4933,174.3145,174.4635,9862.0
2024-12-02 13:10:00,175.59,175.77,175.48,175.69,27717.0,174.4735,174.6523,174.3642,174.5728,27717.0
2024-12-02 13:20:00,175.69,175.84,175.65,175.77,13936.0,174.5728,174.7219,174.5331,174.6523,13936.0
2024-12-02 13:30:00,175.83,175.85,175.7,175.79,13674.0,174.7119,174.7318,174.5828,174.6722,13674.0
2024-12-02 13:40:00,175.76,175.78,175.63,175.73,11838.0,174.6424,174.6622,174.5132,174.6126,11838.0
2024-12-02 13:50:00,175.72,175.79,175.66,175.73,11960.0,174.6026,174.6722,174.543,174.6126,11960.0
2024-12-02 14:00:00,175.71,176.04,175.61,176.04,19920.0,174.5927,174.9206,174.4933,174.9206,19920.0
2024-12-02 14:10:00,176.01,176.02,175.72,175.85,19684.0,174.8908,174.9007,174.6026,174.7318,19684.0
2024-12-02 14:20:00,175.79,175.85,175.55,175.75,22857.0,174.6722,174.7318,174.4337,174.6324,22857.0
2024-12-02 14:30:00,175.74,175.95,175.68,175.95,18345.0,174.6225,174.8312,174.5629,174.8312,18345.0
2024-12-02 14:40:00,175.82,176.06,175.78,176.01,20543.0,174.702,174.9405,174.6622,174.8908,20543.0
2024-12-02 14:50:00,176.06,176.29,175.98,176.18,23141.0,174.9405,175.169,174.861,175.0597,23141.0
2024-12-02 15:00:00,176.16,176.29,176.14,176.19,16114.0,175.0398,175.169,175.02,175.0696,16114.0
2024-12-02 15:10:00,176.16,176.29,176.14,176.18,27129.0,175.0398,175.169,175.02,175.0597,27129.0
2024-12-02 15:20:00,176.21,176.38,176.2,176.25,14612.0,175.0895,175.2584,175.0796,175.1293,14612.0
2024-12-02 15:30:00,176.25,176.48,176.2,176.45,33664.0,175.1293,175.3578,175.0796,175.328,33664.0
2024-12-02 15:40:00,176.45,176.56,176.3,176.56,63875.0,175.328,175.4373,175.1789,175.4373,63875.0
2024-12-02 15:50:00,176.56,176.91,176.51,176.76,303472.0,175.4373,175.7851,175.3876,175.636,303472.0
2024-12-03 09:30:00,176.71,178.18,176.71,176.86,46874.0,175.5863,177.047,175.5863,175.7354,46874.0
2024-12-03 09:40:00,176.62,177.24,176.55,177.01,30548.0,175.4969,176.113,175.4273,175.8844,30548.0
2024-12-03 09:50:00,176.92,177.57,176.9,177.41,74433.0,175.795,176.4409,175.7751,176.2819,74433.0
2024-12-03 10:00:00,177.28,177.69,177.04,177.69,28880.0,176.1527,176.5601,175.9142,176.5601,28880.0
2024-12-03 10:10:00,177.64,177.77,177.42,177.49,38056.0,176.5104,176.6396,176.2918,176.3614,38056.0
2024-12-03 10:20:00,177.49,178.49,177.48,178.43,32937.0,176.3614,177.355,176.3514,177.2954,32937.0
2024-12-03 10:30:00,178.44,178.46,178.0,178.1,17553.0,177.3053,177.3252,176.8681,176.9675,17553.0
2024-12-03 10:40:00,178.13,178.52,178.04,178.49,24702.0,176.9973,177.3848,176.9079,177.355,24702.0
2024-12-03 10:50:00,178.47,179.04,178.38,178.92,23308.0,177.3351,177.9015,177.2457,177.7823,23308.0
2024-12-03 11:00:00,178.97,179.39,178.74,179.2,30906.0,177.832,178.2493,177.6034,178.0605,30906.0
2024-12-03 11:10:00,179.09,179.63,179.0,179.43,32221.0,177.9512,178.4878,177.8618,178.289,32221.0
2024-12-03 11:20:00,179.5,179.65,179.37,179.54,28805.0,178.3586,178.5076,178.2294,178.3983,28805.0
2024-12-03 11:30:00,179.57,179.94,179.4,179.62,56015.0,178.4281,178.7958,178.2592,178.4778,56015.0
2024-12-03 11:40:00,179.57,179.99,179.44,179.85,35442.0,178.4281,178.8455,178.299,178.7064,35442.0
2024-12-03 11:50:00,179.8,180.17,179.79,179.95,25507.0,178.6567,179.0243,178.6467,178.8057,25507.0
2024-12-03 12:00:00,180.02,180.85,180.02,180.74,19771.0,178.8753,179.7,178.8753,179.5907,19771.0
2024-12-03 12:10:00,180.82,181.14,180.79,181.06,60804.0,179.6702,179.9882,179.6404,179.9087,60804.0
2024-12-03 12:20:00,181.03,181.31,180.97,181.15,23530.0,179.8789,180.1571,179.8192,179.9981,23530.0
2024-12-03 12:30:00,181.15,181.4,181.08,181.13,25276.0,179.9981,180.2465,179.9285,179.9782,25276.0
2024-12-03 12:40:00,181.14,181.14,180.17,180.5,90298.0,179.9882,179.9882,179.0243,179.3522,90298.0
2024-12-03 12:50:00,180.44,180.45,179.65,179.88,33540.0,179.2926,179.3025,178.5076,178.7362,33540.0
2024-12-03 13:00:00,179.82,180.19,179.67,180.01,27498.0,178.6766,179.0442,178.5275,178.8653,27498.0
2024-12-03 13:10:00,180.08,180.18,179.89,180.01,12789.0,178.9349,179.0343,178.7461,178.8653,12789.0
2024-12-03 13:20:00,180.07,180.12,179.61,179.69,12095.0,178.925,178.9746,178.4679,178.5474,12095.0
2024-12-03 13:30:00,179.64,179.66,178.81,178.9,29932.0,178.4977,178.5176,177.673,177.7624,29932.0
2024-12-03 13:40:00,178.9,179.05,178.63,178.7,48469.0,177.7624,177.9114,177.4941,177.5637,48469.0
2024-12-03 13:50:00,178.71,178.83,178.36,178.75,18744.0,177.5736,177.6928,177.2258,177.6134,18744.0
2024-12-03 14:00:00,178.65,178.84,178.35,178.77,17735.0,177.514,177.7028,177.2159,177.6332,17735.0
2024-12-03 14:10:00,178.8,178.85,178.16,178.37,34833.0,177.663,177.7127,177.0271,177.2358,34833.0
2024-12-03 14:20:00,178.41,178.41,178.12,178.17,16155.0,177.2755,177.2755,176.9874,177.037,16155.0
2024-12-03 14:30:00,178.17,178.34,177.84,178.06,38919.0,177.037,177.206,176.7091,176.9277,38919.0
2024-12-03 14:40:00,178.01,178.14,177.51,177.55,51558.0,176.8781,177.0072,176.3812,176.421,51558.0
2024-12-03 14:50:00,177.54,177.98,177.46,177.84,47025.0,176.4111,176.8483,176.3316,176.7091,47025.0
2024-12-03 15:00:00,177.84,177.84,177.37,177.38,62606.0,176.7091,176.7091,176.2421,176.2521,62606.0
2024-12-03 15:10:00,177.4,177.62,177.28,177.61,61175.0,176.2719,176.4905,176.1527,176.4806,61175.0
2024-12-03 15:20:00,177.6,177.65,177.3,177.46,21998.0,176.4707,176.5204,176.1726,176.3316,21998.0
2024-12-03 15:30:00,177.41,177.54,177.29,177.52,30115.0,176.2819,176.4111,176.1626,176.3912,30115.0
2024-12-03 15:40:00,177.53,177.72,177.42,177.72,55247.0,176.4011,176.5899,176.2918,176.5899,55247.0
2024-12-03 15:50:00,177.73,177.83,176.79,176.93,185919.0,176.5998,176.6992,175.6658,175.8049,185919.0
2024-12-04 09:30:00,174.59,176.74,174.54,176.67,97637.0,173.4798,175.6161,173.4301,175.5466,97637.0
2024-12-04 09:40:00,176.56,177.39,176.4,176.8,16487.0,175.4373,176.262,175.2783,175.6758,16487.0
2024-12-04 09:50:00,176.76,177.32,176.63,177.32,56390.0,175.636,176.1924,175.5068,176.1924,56390.0
2024-12-04 10:00:00,177.25,177.86,176.91,177.32,38175.0,176.1229,176.729,175.7851,176.1924,38175.0
2024-12-04 10:10:00,177.37,177.59,177.07,177.53,33425.0,176.2421,176.4607,175.944,176.4011,33425.0
2024-12-04 10:20:00,177.53,178.03,177.46,178.02,16655.0,176.4011,176.8979,176.3316,176.888,16655.0
2024-12-04 10:30:00,177.94,178.38,177.61,177.78,19393.0,176.8085,177.2457,176.4806,176.6495,19393.0
2024-12-04 10:40:00,177.77,178.5,177.63,177.84,22716.0,176.6396,177.3649,176.5005,176.7091,22716.0
2024-12-04 10:50:00,177.84,178.03,177.2,177.47,43967.0,176.7091,176.8979,176.0732,176.3415,43967.0
2024-12-04 11:00:00,177.51,177.63,177.0,177.0,23584.0,176.3812,176.5005,175.8745,175.8745,23584.0
2024-12-04 11:10:00,177.0,177.44,176.79,177.29,51006.0,175.8745,176.3117,175.6658,176.1626,51006.0
2024-12-04 11:20:00,177.22,177.36,176.38,176.79,45277.0,176.0931,176.2322,175.2584,175.6658,45277.0
2024-12-04 11:30:00,176.74,177.34,176.68,176.9,82185.0,175.6161,176.2123,175.5565,175.7751,82185.0
2024-12-04 11:40:00,176.88,176.98,176.5,176.69,12645.0,175.7552,175.8546,175.3777,175.5665,12645.0
2024-12-04 11:50:00,176.7,176.94,176.53,176.68,27006.0,175.5764,175.8149,175.4075,175.5565,27006.0
2024-12-04 12:00:00,176.66,176.68,176.13,176.31,30732.0,175.5366,175.5565,175.01,175.1889,30732.0
2024-12-04 12:10:00,176.22,176.39,175.94,176.12,26029.0,175.0994,175.2684,174.8212,175.0001,26029.0
2024-12-04 12:20:00,176.13,176.13,175.68,175.8,34518.0,175.01,175.01,174.5629,174.6821,34518.0
2024-12-04 12:30:00,175.7,176.31,175.7,176.31,32526.0,174.5828,175.1889,174.5828,175.1889,32526.0
2024-12-04 12:40:00,176.21,176.36,176.0,176.08,32382.0,175.0895,175.2386,174.8808,174.9603,32382.0
2024-12-04 12:50:00,176.04,176.15,175.81,176.05,24109.0,174.9206,175.0299,174.6921,174.9305,24109.0
2024-12-04 13:00:00,176.07,176.16,175.87,176.06,11282.0,174.9504,175.0398,174.7517,174.9405,11282.0
2024-12-04 13:10:00,176.08,176.12,175.87,175.91,34343.0,174.9603,175.0001,174.7517,174.7914,34343.0
2024-12-04 13:20:00,175.92,176.13,175.88,176.03,59973.0,174.8014,175.01,174.7616,174.9107,59973.0
2024-12-04 13:30:00,176.0,176.08,175.77,175.88,15534.0,174.8808,174.9603,174.6523,174.7616,15534.0
2024-12-04 13:40:00,175.83,175.94,175.64,175.72,19252.0,174.7119,174.8212,174.5231,174.6026,19252.0
2024-12-04 13:50:00,175.65,176.09,175.6,175.8,47061.0,174.5331,174.9703,174.4834,174.6821,47061.0
2024-12-04 14:00:00,175.77,176.03,175.68,176.02,30895.0,174.6523,174.9107,174.5629,174.9007,30895.0
2024-12-04 14:10:00,176.03,176.13,175.87,175.99,25694.0,174.9107,175.01,174.7517,174.8709,25694.0
2024-12-04 14:20:00,176.03,176.13,175.76,175.85,30366.0,174.9107,175.01,174.6424,174.7318,30366.0
2024-12-04 14:30:00,175.94,176.06,175.86,175.91,18413.0,174.8212,174.9405,174.7417,174.7914,18413.0
2024-12-04 14:40:00,176.03,176.03,175.6,175.66,20063.0,174.9107,174.9107,174.4834,174.543,20063.0
2024-12-04 14:50:00,175.65,175.72,175.48,175.59,38606.0,174.5331,174.6026,174.3642,174.4735,38606.0
2024-12-04 15:00:00,175.59,175.61,175.38,175.53,39830.0,174.4735,174.4933,174.2648,174.4138,39830.0
2024-12-04 15:10:00,175.51,175.82,175.51,175.66,72441.0,174.394,174.702,174.394,174.543,72441.0
2024-12-04 15:20:00,175.68,175.78,175.58,175.71,39138.0,174.5629,174.6622,174.4635,174.5927,39138.0
2024-12-04 15:30:00,175.69,175.79,175.34,175.52,53749.0,174.5728,174.6722,174.225,174.4039,53749.0
2024-12-04 15:40:00,175.51,175.75,175.43,175.74,120634.0,174.394,174.6324,174.3145,174.6225,120634.0
2024-12-04 15:50:00,175.86,175.93,175.0,175.34,206431.0,174.7417,174.8113,173.8872,174.225,206431.0
2024-12-05 09:30:00,175.27,176.53,174.52,175.87,59691.0,174.1555,175.4075,173.4103,174.7517,59691.0
2024-12-05 09:40:00,175.87,176.11,175.33,175.42,39348.0,174.7517,174.9901,174.2151,174.3045,39348.0
2024-12-05 09:50:00,175.48,175.81,175.11,175.67,22515.0,174.3642,174.6921,173.9965,174.5529,22515.0
2024-12-05 10:00:00,175.53,175.92,175.15,175.62,40687.0,174.4138,174.8014,174.0362,174.5033,40687.0
2024-12-05 10:10:00,175.43,175.68,174.87,175.0,19598.0,174.3145,174.5629,173.758,173.8872,19598.0
2024-12-05 10:20:00,175.02,175.05,174.43,174.44,50333.0,173.9071,173.9369,173.3208,173.3308,50333.0
2024-12-05 10:30:00,174.42,174.65,174.22,174.36,31723.0,173.3109,173.5394,173.1122,173.2513,31723.0
2024-12-05 10:40:00,174.31,174.49,174.05,174.18,38301.0,173.2016,173.3804,172.9432,173.0724,38301.0
2024-12-05 10:50:00,174.15,174.37,173.73,173.94,42870.0,173.0426,173.2612,172.6253,172.8339,42870.0
2024-12-05 11:00:00,173.87,174.22,173.72,174.08,51314.0,172.7644,173.1122,172.6153,172.9731,51314.0
2024-12-05 11:10:00,174.03,174.35,173.95,174.19,33660.0,172.9234,173.2413,172.8439,173.0824,33660.0
2024-12-05 11:20:00,174.28,174.53,174.14,174.5,48480.0,173.1718,173.4202,173.0327,173.3904,48480.0
2024-12-05 11:30:00,174.5,174.53,174.15,174.29,36763.0,173.3904,173.4202,173.0426,173.1817,36763.0
2024-12-05 11:40:00,174.19,174.24,174.04,174.19,13140.0,173.0824,173.132,172.9333,173.0824,13140.0
2024-12-05 11:50:00,174.23,174.58,174.19,174.45,21344.0,173.1221,173.4699,173.0824,173.3407,21344.0
2024-12-05 12:00:00,174.41,174.71,174.37,174.64,16906.0,173.301,173.599,173.2612,173.5295,16906.0
2024-12-05 12:10:00,174.63,174.8,174.39,174.72,22316.0,173.5196,173.6885,173.2811,173.609,22316.0
2024-12-05 12:20:00,174.72,174.87,174.71,174.75,20186.0,173.609,173.758,173.599,173.6388,20186.0
2024-12-05 12:30:00,174.81,174.82,174.41,174.48,18384.0,173.6984,173.7083,173.301,173.3705,18384.0
2024-12-05 12:40:00,174.57,174.57,174.16,174.23,39054.0,173.4599,173.4599,173.0525,173.1221,39054.0
2024-12-05 12:50:00,174.25,174.57,174.25,174.43,16563.0,173.142,173.4599,173.142,173.3208,16563.0
2024-12-05 13:00:00,174.45,174.54,174.17,174.3,29524.0,173.3407,173.4301,173.0625,173.1917,29524.0
2024-12-05 13:10:00,174.27,174.49,174.15,174.45,19340.0,173.1618,173.3804,173.0426,173.3407,19340.0
2024-12-05 13:20:00,174.45,174.45,174.16,174.25,20457.0,173.3407,173.3407,173.0525,173.142,20457.0
2024-12-05 13:30:00,174.21,174.51,174.13,174.31,32907.0,173.1022,173.4003,173.0227,173.2016,32907.0
2024-12-05 13:40:00,174.36,174.62,174.36,174.46,28279.0,173.2513,173.5096,173.2513,173.3506,28279.0
2024-12-05 13:50:00,174.48,174.58,174.28,174.28,32013.0,173.3705,173.4699,173.1718,173.1718,32013.0
2024-12-05 14:00:00,174.3,174.8,174.21,174.53,43223.0,173.1917,173.6885,173.1022,173.4202,43223.0
2024-12-05 14:10:00,174.56,174.95,174.48,174.48,54671.0,173.45,173.8375,173.3705,173.3705,54671.0
2024-12-05 14:20:00,174.57,174.75,174.43,174.7,42015.0,173.4599,173.6388,173.3208,173.5891,42015.0
2024-12-05 14:30:00,174.64,174.81,174.47,174.63,26596.0,173.5295,173.6984,173.3606,173.5196,26596.0
2024-12-05 14:40:00,174.56,174.68,174.42,174.67,33864.0,173.45,173.5692,173.3109,173.5593,33864.0
2024-12-05 14:50:00,174.67,174.74,174.46,174.46,22324.0,173.5593,173.6289,173.3506,173.3506,22324.0
2024-12-05 15:00:00,174.47,174.52,174.32,174.47,41048.0,173.3606,173.4103,173.2115,173.3606,41048.0
2024-12-05 15:10:00,174.52,174.55,174.42,174.5,42278.0,173.4103,173.4401,173.3109,173.3904,42278.0
2024-12-05 15:20:00,174.54,174.73,174.43,174.51,46243.0,173.4301,173.6189,173.3208,173.4003,46243.0
2024-12-05 15:30:00,174.52,174.76,174.38,174.53,49199.0,173.4103,173.6487,173.2711,173.4202,49199.0
2024-12-05 15:40:00,174.52,175.19,174.51,174.95,74079.0,173.4103,174.076,173.4003,173.8375,74079.0
2024-12-05 15:50:00,174.95,175.02,174.61,174.82,163820.0,173.8375,173.9071,173.4997,173.7083,163820.0
2024-12-06 09:30:00,174.77,176.39,174.41,176.36,72093.0,173.6587,175.2684,173.301,175.2386,72093.0
2024-12-06 09:40:00,176.49,176.82,175.51,176.65,97425.0,175.3677,175.6956,174.394,175.5267,97425.0
2024-12-06 09:50:00,176.68,177.55,176.48,177.3,35190.0,175.5565,176.421,175.3578,176.1726,35190.0
2024-12-06 10:00:00,177.27,177.27,176.55,176.58,23431.0,176.1428,176.1428,175.4273,175.4572,23431.0
2024-12-06 10:10:00,176.66,176.85,176.02,176.02,45567.0,175.5366,175.7254,174.9007,174.9007,45567.0
2024-12-06 10:20:00,176.09,176.44,175.69,176.11,79032.0,174.9703,175.318,174.5728,174.9901,79032.0
2024-12-06 10:30:00,176.19,176.87,176.05,176.87,52945.0,175.0696,175.7453,174.9305,175.7453,52945.0
2024-12-06 10:40:00,176.72,176.95,176.34,176.81,55922.0,175.5963,175.8248,175.2187,175.6857,55922.0
2024-12-06 10:50:00,176.81,177.26,176.8,176.91,26453.0,175.6857,176.1328,175.6758,175.7851,26453.0
2024-12-06 11:00:00,176.91,177.01,176.09,176.27,131674.0,175.7851,175.8844,174.9703,175.1491,131674.0
2024-12-06 11:10:00,176.29,177.3,176.25,176.96,63961.0,175.169,176.1726,175.1293,175.8347,63961.0
2024-12-06 11:20:00,176.96,177.12,176.61,176.78,14784.0,175.8347,175.9937,175.487,175.6559,14784.0
2024-12-06 11:30:00,176.65,176.92,176.49,176.75,15815.0,175.5267,175.795,175.3677,175.6261,15815.0
2024-12-06 11:40:00,176.72,176.78,176.48,176.74,14125.0,175.5963,175.6559,175.3578,175.6161,14125.0
2024-12-06 11:50:00,176.74,176.91,176.48,176.68,24477.0,175.6161,175.7851,175.3578,175.5565,24477.0
2024-12-06 12:00:00,176.68,176.68,176.42,176.54,13470.0,175.5565,175.5565,175.2982,175.4174,13470.0
2024-12-06 12:10:00,176.57,176.57,176.39,176.52,60268.0,175.4472,175.4472,175.2684,175.3975,60268.0
2024-12-06 12:20:00,176.53,176.54,176.18,176.34,22916.0,175.4075,175.4174,175.0597,175.2187,22916.0
2024-12-06 12:30:00,176.33,176.34,176.2,176.26,13395.0,175.2087,175.2187,175.0796,175.1392,13395.0
2024-12-06 12:40:00,176.29,176.33,176.09,176.17,13455.0,175.169,175.2087,174.9703,175.0498,13455.0
2024-12-06 12:50:00,176.17,176.21,175.99,176.03,20304.0,175.0498,175.0895,174.8709,174.9107,20304.0
2024-12-06 13:00:00,176.05,176.13,175.93,176.03,20344.0,174.9305,175.01,174.8113,174.9107,20344.0
2024-12-06 13:10:00,176.03,176.05,175.77,175.91,25698.0,174.9107,174.9305,174.6523,174.7914,25698.0
2024-12-06 13:20:00,175.91,176.03,175.62,175.89,19388.0,174.7914,174.9107,174.5033,174.7715,19388.0
2024-12-06 13:30:00,175.81,176.19,175.78,176.07,27789.0,174.6921,175.0696,174.6622,174.9504,27789.0
2024-12-06 13:40:00,176.12,176.36,175.55,175.56,47781.0,175.0001,175.2386,174.4337,174.4436,47781.0
2024-12-06 13:50:00,175.53,176.03,175.45,175.84,217305.0,174.4138,174.9107,174.3343,174.7219,217305.0
2024-12-06 14:00:00,175.81,175.94,175.66,175.74,16518.0,174.6921,174.8212,174.543,174.6225,16518.0
2024-12-06 14:10:00,175.78,175.79,175.58,175.58,15183.0,174.6622,174.6722,174.4635,174.4635,15183.0
2024-12-06 14:20:00,175.65,175.65,175.32,175.45,22513.0,174.5331,174.5331,174.2052,174.3343,22513.0
2024-12-06 14:30:00,175.41,175.49,175.17,175.28,35477.0,174.2946,174.3741,174.0561,174.1654,35477.0
2024-12-06 14:40:00,175.28,175.69,175.22,175.61,18881.0,174.1654,174.5728,174.1058,174.4933,18881.0
2024-12-06 14:50:00,175.56,175.69,175.42,175.46,26228.0,174.4436,174.5728,174.3045,174.3443,26228.0
2024-12-06 15:00:00,175.52,175.92,175.33,175.87,25669.0,174.4039,174.8014,174.2151,174.7517,25669.0
2024-12-06 15:10:00,175.87,176.01,175.69,175.72,28613.0,174.7517,174.8908,174.5728,174.6026,28613.0
2024-12-06 15:20:00,175.72,175.89,175.56,175.56,15693.0,174.6026,174.7715,174.4436,174.4436,15693.0
2024-12-06 15:30:00,175.66,175.78,175.39,175.7,20120.0,174.543,174.6622,174.2747,174.5828,20120.0
2024-12-06 15:40:00,175.74,175.96,175.58,175.87,42446.0,174.6225,174.8411,174.4635,174.7517,42446.0
2024-12-06 15:50:00,175.85,176.64,175.76,176.42,178885.0,174.7318,175.5168,174.6424,175.2982,178885.0
2024-12-09 09:30:00,175.88,176.53,175.08,175.7,214258.0,174.7616,175.4075,173.9667,174.5828,214258.0
2024-12-09 09:40:00,175.9,178.26,175.5,178.02,288128.0,174.7815,177.1265,174.384,176.888,288128.0
2024-12-09 09:50:00,178.05,178.32,177.51,177.81,32174.0,176.9178,177.1861,176.3812,176.6793,32174.0
2024-12-09 10:00:00,177.72,177.98,177.13,177.6,24682.0,176.5899,176.8483,176.0037,176.4707,24682.0
2024-12-09 10:10:00,177.56,178.25,177.34,178.09,27415.0,176.4309,177.1165,176.2123,176.9576,27415.0
2024-12-09 10:20:00,178.03,178.77,177.92,178.64,35181.0,176.8979,177.6332,176.7886,177.5041,35181.0
2024-12-09 10:30:00,178.73,179.64,178.63,179.44,29150.0,177.5935,178.4977,177.4941,178.299,29150.0
2024-12-09 10:40:00,179.54,179.75,179.08,179.33,17721.0,178.3983,178.607,177.9413,178.1897,17721.0
2024-12-09 10:50:00,179.41,179.56,179.13,179.32,14352.0,178.2692,178.4182,177.9909,178.1797,14352.0
2024-12-09 11:00:00,179.33,179.52,179.06,179.18,15944.0,178.1897,178.3785,177.9214,178.0406,15944.0
2024-12-09 11:10:00,179.13,179.68,179.01,179.57,38072.0,177.9909,178.5374,177.8717,178.4281,38072.0
2024-12-09 11:20:00,179.58,179.79,179.19,179.29,46672.0,178.4381,178.6467,178.0506,178.1499,46672.0
2024-12-09 11:30:00,179.29,179.29,178.38,178.56,23527.0,178.1499,178.1499,177.2457,177.4246,23527.0
2024-12-09 11:40:00,178.51,178.95,178.51,178.78,8056.0,177.3749,177.8121,177.3749,177.6432,8056.0
2024-12-09 11:50:00,178.77,178.88,178.51,178.64,11949.0,177.6332,177.7425,177.3749,177.5041,11949.0
2024-12-09 12:00:00,178.65,178.65,177.92,177.92,23088.0,177.514,177.514,176.7886,176.7886,23088.0
2024-12-09 12:10:00,177.91,178.0,177.78,177.95,25597.0,176.7787,176.8681,176.6495,176.8184,25597.0
2024-12-09 12:20:00,178.01,178.33,177.76,178.33,24687.0,176.8781,177.196,176.6297,177.196,24687.0
2024-12-09 12:30:00,178.31,179.1,178.23,179.1,28060.0,177.1762,177.9611,177.0967,177.9611,28060.0
2024-12-09 12:40:00,179.18,179.18,178.84,178.94,9803.0,178.0406,178.0406,177.7028,177.8021,9803.0
2024-12-09 12:50:00,178.96,178.96,178.66,178.66,11991.0,177.822,177.822,177.5239,177.5239,11991.0
2024-12-09 13:00:00,178.66,178.75,178.36,178.45,10151.0,177.5239,177.6134,177.2258,177.3153,10151.0
2024-12-09 13:10:00,178.37,178.47,178.22,178.47,7460.0,177.2358,177.3351,177.0867,177.3351,7460.0
2024-12-09 13:20:00,178.47,178.73,178.4,178.5,16326.0,177.3351,177.5935,177.2656,177.3649,16326.0
2024-12-09 13:30:00,178.47,178.83,178.43,178.79,13864.0,177.3351,177.6928,177.2954,177.6531,13864.0
2024-12-09 13:40:00,178.83,179.02,178.73,178.96,8553.0,177.6928,177.8816,177.5935,177.822,8553.0
2024-12-09 13:50:00,178.91,179.05,178.76,178.84,15481.0,177.7723,177.9114,177.6233,177.7028,15481.0
2024-12-09 14:00:00,178.83,178.97,178.65,178.9,16141.0,177.6928,177.832,177.514,177.7624,16141.0
2024-12-09 14:10:00,178.91,179.29,178.8,179.28,9851.0,177.7723,178.1499,177.663,178.14,9851.0
2024-12-09 14:20:00,179.29,179.64,179.21,179.62,15671.0,178.1499,178.4977,178.0704,178.4778,15671.0
2024-12-09 14:30:00,179.52,179.53,179.26,179.31,13115.0,178.3785,178.3884,178.1201,178.1698,13115.0
2024-12-09 14:40:00,179.33,179.55,179.25,179.45,35781.0,178.1897,178.4083,178.1102,178.3089,35781.0
2024-12-09 14:50:00,179.42,179.63,179.34,179.34,11277.0,178.2791,178.4878,178.1996,178.1996,11277.0
2024-12-09 15:00:00,179.37,179.37,179.13,179.29,13453.0,178.2294,178.2294,177.9909,178.1499,13453.0
2024-12-09 15:10:00,179.22,179.41,178.99,179.16,33639.0,178.0804,178.2692,177.8518,178.0207,33639.0
2024-12-09 15:20:00,179.16,179.45,179.05,179.4,16518.0,178.0207,178.3089,177.9114,178.2592,16518.0
2024-12-09 15:30:00,179.35,179.35,179.1,179.14,15505.0,178.2095,178.2095,177.9611,178.0009,15505.0
2024-12-09 15:40:00,179.13,179.15,178.89,178.91,30662.0,177.9909,178.0108,177.7525,177.7723,30662.0
2024-12-09 15:50:00,178.91,178.93,178.11,178.22,147712.0,177.7723,177.7922,176.9774,177.0867,147712.0
2024-12-10 09:30:00,177.88,178.31,176.36,178.09,61822.0,176.7489,177.1762,175.2386,176.9576,61822.0
2024-12-10 09:40:00,178.03,178.05,177.09,177.3,35243.0,176.8979,176.9178,175.9639,176.1726,35243.0
2024-12-10 09:50:00,177.13,177.79,177.11,177.7,29081.0,176.0037,176.6595,175.9838,176.57,29081.0
2024-12-10 10:00:00,177.65,177.66,176.84,176.92,18403.0,176.5204,176.5303,175.7155,175.795,18403.0
2024-12-10 10:10:00,176.83,177.01,176.39,176.6,12761.0,175.7056,175.8844,175.2684,175.477,12761.0
2024-12-10 10:20:00,176.68,176.89,176.59,176.67,10600.0,175.5565,175.7652,175.4671,175.5466,10600.0
2024-12-10 10:30:00,176.74,177.0,176.46,176.87,14641.0,175.6161,175.8745,175.3379,175.7453,14641.0
2024-12-10 10:40:00,176.85,177.44,176.78,177.33,21872.0,175.7254,176.3117,175.6559,176.2024,21872.0
2024-12-10 10:50:00,177.47,177.81,177.33,177.67,11776.0,176.3415,176.6793,176.2024,176.5402,11776.0
2024-12-10 11:00:00,177.67,177.88,177.63,177.85,18251.0,176.5402,176.7489,176.5005,176.7191,18251.0
2024-12-10 11:10:00,177.85,177.97,177.69,177.7,9317.0,176.7191,176.8383,176.5601,176.57,9317.0
2024-12-10 11:20:00,177.68,178.21,177.65,178.18,8524.0,176.5502,177.0768,176.5204,177.047,8524.0
2024-12-10 11:30:00,178.19,178.44,178.09,178.32,8202.0,177.0569,177.3053,176.9576,177.1861,8202.0
2024-12-10 11:40:00,178.32,178.43,178.04,178.19,10038.0,177.1861,177.2954,176.9079,177.0569,10038.0
2024-12-10 11:50:00,178.23,178.26,177.92,177.93,6692.0,177.0967,177.1265,176.7886,176.7986,6692.0
2024-12-10 12:00:00,178.08,178.39,178.0,178.32,7281.0,176.9476,177.2556,176.8681,177.1861,7281.0
2024-12-10 12:10:00,178.38,178.51,178.26,178.41,9070.0,177.2457,177.3749,177.1265,177.2755,9070.0
2024-12-10 12:20:00,178.37,178.37,178.09,178.19,11892.0,177.2358,177.2358,176.9576,177.0569,11892.0
2024-12-10 12:30:00,178.1,178.23,177.9,177.98,10203.0,176.9675,177.0967,176.7688,176.8483,10203.0
2024-12-10 12:40:00,177.95,178.17,177.89,178.08,6962.0,176.8184,177.037,176.7588,176.9476,6962.0
2024-12-10 12:50:00,178.08,178.27,177.85,178.12,15477.0,176.9476,177.1364,176.7191,176.9874,15477.0
2024-12-10 13:00:00,178.12,178.35,178.08,178.31,6957.0,176.9874,177.2159,176.9476,177.1762,6957.0
2024-12-10 13:10:00,178.31,178.36,178.14,178.14,9054.0,177.1762,177.2258,177.0072,177.0072,9054.0
2024-12-10 13:20:00,178.1,178.21,178.05,178.08,5731.0,176.9675,177.0768,176.9178,176.9476,5731.0
2024-12-10 13:30:00,177.99,178.15,177.93,178.13,10511.0,176.8582,177.0172,176.7986,176.9973,10511.0
2024-12-10 13:40:00,178.13,178.29,178.06,178.24,9648.0,176.9973,177.1563,176.9277,177.1066,9648.0
2024-12-10 13:50:00,178.23,178.38,178.23,178.29,5567.0,177.0967,177.2457,177.0967,177.1563,5567.0
2024-12-10 14:00:00,178.3,178.36,178.03,178.07,7305.0,177.1662,177.2258,176.8979,176.9377,7305.0
2024-12-10 14:10:00,178.08,178.23,177.96,178.22,10861.0,176.9476,177.0967,176.8284,177.0867,10861.0
2024-12-10 14:20:00,178.22,178.22,177.74,177.94,12226.0,177.0867,177.0867,176.6098,176.8085,12226.0
2024-12-10 14:30:00,177.91,178.07,177.83,178.07,18497.0,176.7787,176.9377,176.6992,176.9377,18497.0
2024-12-10 14:40:00,178.07,178.25,177.98,178.25,10670.0,176.9377,177.1165,176.8483,177.1165,10670.0
2024-12-10 14:50:00,178.25,178.3,177.95,178.06,17453.0,177.1165,177.1662,176.8184,176.9277,17453.0
2024-12-10 15:00:00,178.06,178.12,177.87,177.92,12950.0,176.9277,176.9874,176.739,176.7886,12950.0
2024-12-10 15:10:00,177.96,177.98,177.62,177.64,11961.0,176.8284,176.8483,176.4905,176.5104,11961.0
2024-12-10 15:20:00,177.68,177.68,177.16,177.2,26180.0,176.5502,176.5502,176.0335,176.0732,26180.0
2024-12-10 15:30:00,177.17,177.17,176.8,176.85,22227.0,176.0434,176.0434,175.6758,175.7254,22227.0
2024-12-10 15:40:00,176.88,176.9,176.64,176.81,19901.0,175.7552,175.7751,175.5168,175.6857,19901.0
2024-12-10 15:50:00,176.73,176.77,176.2,176.71,170365.0,175.6062,175.6459,175.0796,175.5863,170365.0
2024-12-11 09:30:00,176.26,178.31,175.81,178.25,41848.0,175.1392,177.1762,174.6921,177.1165,41848.0
2024-12-11 09:40:00,178.26,178.38,177.45,177.66,19960.0,177.1265,177.2457,176.3216,176.5303,19960.0
2024-12-11 09:50:00,177.67,177.79,177.02,177.08,38188.0,176.5402,176.6595,175.8944,175.954,38188.0
2024-12-11 10:00:00,177.06,177.3,176.31,176.62,24851.0,175.9341,176.1726,175.1889,175.4969,24851.0
2024-12-11 10:10:00,176.75,177.25,176.63,177.0,14201.0,175.6261,176.1229,175.5068,175.8745,14201.0
2024-12-11 10:20:00,177.05,177.53,176.91,177.09,15178.0,175.9242,176.4011,175.7851,175.9639,15178.0
2024-12-11 10:30:00,177.19,177.32,176.84,177.15,37568.0,176.0633,176.1924,175.7155,176.0235,37568.0
2024-12-11 10:40:00,177.28,177.79,177.14,177.53,15723.0,176.1527,176.6595,176.0136,176.4011,15723.0
2024-12-11 10:50:00,177.52,177.75,177.34,177.34,13758.0,176.3912,176.6197,176.2123,176.2123,13758.0
2024-12-11 11:00:00,177.29,177.29,176.71,176.86,23287.0,176.1626,176.1626,175.5863,175.7354,23287.0
2024-12-11 11:10:00,176.83,177.03,176.8,177.0,12301.0,175.7056,175.9043,175.6758,175.8745,12301.0
2024-12-11 11:20:00,176.9,177.45,176.86,177.29,17766.0,175.7751,176.3216,175.7354,176.1626,17766.0
2024-12-11 11:30:00,177.33,177.81,177.29,177.62,17283.0,176.2024,176.6793,176.1626,176.4905,17283.0
2024-12-11 11:40:00,177.66,178.1,177.64,177.8,11191.0,176.5303,176.9675,176.5104,176.6694,11191.0
2024-12-11 11:50:00,177.8,177.91,177.61,177.78,10919.0,176.6694,176.7787,176.4806,176.6495,10919.0
2024-12-11 12:00:00,177.69,177.91,177.69,177.81,17516.0,176.5601,176.7787,176.5601,176.6793,17516.0
2024-12-11 12:10:00,177.89,178.02,177.37,177.43,12878.0,176.7588,176.888,176.2421,176.3018,12878.0
2024-12-11 12:20:00,177.48,177.56,177.24,177.56,10824.0,176.3514,176.4309,176.113,176.4309,10824.0
2024-12-11 12:30:00,177.49,177.61,177.24,177.37,10948.0,176.3614,176.4806,176.113,176.2421,10948.0
2024-12-11 12:40:00,177.37,177.69,177.3,177.69,6779.0,176.2421,176.5601,176.1726,176.5601,6779.0
2024-12-11 12:50:00,177.69,177.69,177.48,177.57,8431.0,176.5601,176.5601,176.3514,176.4409,8431.0
2024-12-11 13:00:00,177.56,177.74,177.37,177.37,8518.0,176.4309,176.6098,176.2421,176.2421,8518.0
2024-12-11 13:10:00,177.32,177.59,177.28,177.54,7105.0,176.1924,176.4607,176.1527,176.4111,7105.0
2024-12-11 13:20:00,177.59,177.61,177.31,177.48,9201.0,176.4607,176.4806,176.1825,176.3514,9201.0
2024-12-11 13:30:00,177.42,177.87,177.42,177.65,25135.0,176.2918,176.739,176.2918,176.5204,25135.0
2024-12-11 13:40:00,177.67,177.78,177.41,177.51,14933.0,176.5402,176.6495,176.2819,176.3812,14933.0
2024-12-11 13:50:00,177.44,177.52,177.25,177.52,9802.0,176.3117,176.3912,176.1229,176.3912,9802.0
2024-12-11 14:00:00,177.49,177.51,177.22,177.41,17447.0,176.3614,176.3812,176.0931,176.2819,17447.0
2024-12-11 14:10:00,177.46,177.69,177.35,177.57,26636.0,176.3316,176.5601,176.2223,176.4409,26636.0
2024-12-11 14:20:00,177.57,178.05,177.5,178.05,26348.0,176.4409,176.9178,176.3713,176.9178,26348.0
2024-12-11 14:30:00,178.06,178.14,177.89,178.14,26960.0,176.9277,177.0072,176.7588,177.0072,26960.0
2024-12-11 14:40:00,178.14,178.18,177.88,177.98,28973.0,177.0072,177.047,176.7489,176.8483,28973.0
2024-12-11 14:50:00,177.98,178.17,177.94,178.1,30594.0,176.8483,177.037,176.8085,176.9675,30594.0
2024-12-11 15:00:00,178.1,178.17,177.22,177.58,40548.0,176.9675,177.037,176.0931,176.4508,40548.0
2024-12-11 15:10:00,177.53,177.76,177.45,177.57,20604.0,176.4011,176.6297,176.3216,176.4409,20604.0
2024-12-11 15:20:00,177.59,177.63,177.23,177.34,21278.0,176.4607,176.5005,176.103,176.2123,21278.0
2024-12-11 15:30:00,177.34,177.35,177.09,177.29,20736.0,176.2123,176.2223,175.9639,176.1626,20736.0
2024-12-11 15:40:00,177.25,177.57,177.23,177.26,31763.0,176.1229,176.4409,176.103,176.1328,31763.0
2024-12-11 15:50:00,177.3,177.36,177.07,177.21,60078.0,176.1726,176.2322,175.944,176.0831,60078.0
2024-12-12 09:30:00,176.95,177.82,176.55,177.17,37827.0,175.8248,176.6893,175.4273,176.0434,37827.0
2024-12-12 09:40:00,177.43,178.22,177.13,177.56,11504.0,176.3018,177.0867,176.0037,176.4309,11504.0
2024-12-12 09:50:00,177.84,177.85,177.05,177.58,9542.0,176.7091,176.7191,175.9242,176.4508,9542.0
2024-12-12 10:00:00,177.47,177.61,176.87,177.06,15524.0,176.3415,176.4806,175.7453,175.9341,15524.0
2024-12-12 10:10:00,177.03,177.72,176.94,177.54,12133.0,175.9043,176.5899,175.8149,176.4111,12133.0
2024-12-12 10:20:00,177.55,177.96,177.3,177.84,6462.0,176.421,176.8284,176.1726,176.7091,6462.0
2024-12-12 10:30:00,177.84,178.19,177.84,178.1,10388.0,176.7091,177.0569,176.7091,176.9675,10388.0
2024-12-12 10:40:00,178.11,178.23,177.75,177.9,17860.0,176.9774,177.0967,176.6197,176.7688,17860.0
2024-12-12 10:50:00,177.98,177.99,177.57,177.57,13880.0,176.8483,176.8582,176.4409,176.4409,13880.0
2024-12-12 11:00:00,177.64,178.57,177.49,178.56,49793.0,176.5104,177.4345,176.3614,177.4246,49793.0
2024-12-12 11:10:00,178.44,178.96,178.44,178.73,21167.0,177.3053,177.822,177.3053,177.5935,21167.0
2024-12-12 11:20:00,178.75,178.94,178.66,178.84,8336.0,177.6134,177.8021,177.5239,177.7028,8336.0
2024-12-12 11:30:00,178.83,179.35,178.83,179.12,35046.0,177.6928,178.2095,177.6928,177.981,35046.0
2024-12-12 11:40:00,179.12,179.12,178.72,178.84,14859.0,177.981,177.981,177.5835,177.7028,14859.0
2024-12-12 11:50:00,178.91,178.95,178.47,178.59,12003.0,177.7723,177.8121,177.3351,177.4544,12003.0
2024-12-12 12:00:00,178.51,178.59,178.27,178.41,19044.0,177.3749,177.4544,177.1364,177.2755,19044.0
2024-12-12 12:10:00,178.43,178.77,178.24,178.76,23121.0,177.2954,177.6332,177.1066,177.6233,23121.0
2024-12-12 12:20:00,178.69,178.78,178.47,178.59,13972.0,177.5537,177.6432,177.3351,177.4544,13972.0
2024-12-12 12:30:00,178.7,178.8,178.57,178.67,9743.0,177.5637,177.663,177.4345,177.5339,9743.0
2024-12-12 12:40:00,178.72,179.0,178.54,178.96,22400.0,177.5835,177.8618,177.4047,177.822,22400.0
2024-12-12 12:50:00,178.94,178.95,178.28,178.56,26131.0,177.8021,177.8121,177.1463,177.4246,26131.0
2024-12-12 13:00:00,178.72,178.85,178.47,178.64,13741.0,177.5835,177.7127,177.3351,177.5041,13741.0
2024-12-12 13:10:00,178.74,178.75,178.55,178.61,9122.0,177.6034,177.6134,177.4146,177.4742,9122.0
2024-12-12 13:20:00,178.67,178.95,178.66,178.79,27025.0,177.5339,177.8121,177.5239,177.6531,27025.0
2024-12-12 13:30:00,178.81,179.15,178.73,178.95,20312.0,177.673,178.0108,177.5935,177.8121,20312.0
2024-12-12 13:40:00,178.98,179.04,178.64,178.64,6122.0,177.8419,177.9015,177.5041,177.5041,6122.0
2024-12-12 13:50:00,178.75,178.94,178.48,178.49,21040.0,177.6134,177.8021,177.3451,177.355,21040.0
2024-12-12 14:00:00,178.4,178.61,178.31,178.45,9244.0,177.2656,177.4742,177.1762,177.3153,9244.0
2024-12-12 14:10:00,178.48,178.85,178.42,178.84,19856.0,177.3451,177.7127,177.2855,177.7028,19856.0
2024-12-12 14:20:00,178.65,179.07,178.47,178.81,26310.0,177.514,177.9313,177.3351,177.673,26310.0
2024-12-12 14:30:00,178.77,178.85,178.66,178.75,13622.0,177.6332,177.7127,177.5239,177.6134,13622.0
2024-12-12 14:40:00,178.66,178.84,178.65,178.78,13935.0,177.5239,177.7028,177.514,177.6432,13935.0
2024-12-12 14:50:00,178.78,178.88,178.63,178.75,30799.0,177.6432,177.7425,177.4941,177.6134,30799.0
2024-12-12 15:00:00,178.75,179.45,178.66,179.34,32020.0,177.6134,178.3089,177.5239,178.1996,32020.0
2024-12-12 15:10:00,179.34,179.34,178.88,179.17,29349.0,178.1996,178.1996,177.7425,178.0307,29349.0
2024-12-12 15:20:00,179.09,179.53,179.08,179.46,29830.0,177.9512,178.3884,177.9413,178.3188,29830.0
2024-12-12 15:30:00,179.42,179.58,179.17,179.28,32175.0,178.2791,178.4381,178.0307,178.14,32175.0
2024-12-12 15:40:00,179.25,179.7,179.2,179.43,26574.0,178.1102,178.5573,178.0605,178.289,26574.0
2024-12-12 15:50:00,179.36,179.37,178.81,178.84,153529.0,178.2195,178.2294,177.673,177.7028,153529.0
2024-12-13 09:30:00,178.98,181.85,178.73,180.84,94951.0,177.8419,180.6936,177.5935,179.6901,94951.0
2024-12-13 09:40:00,180.99,180.99,179.29,179.52,53413.0,179.8391,179.8391,178.1499,178.3785,53413.0
2024-12-13 09:50:00,179.52,179.8,179.01,179.54,29352.0,178.3785,178.6567,177.8717,178.3983,29352.0
2024-12-13 10:00:00,179.47,179.52,177.59,177.68,39261.0,178.3288,178.3785,176.4607,176.5502,39261.0
2024-12-13 10:10:00,177.67,177.83,176.79,177.33,27549.0,176.5402,176.6992,175.6658,176.2024,27549.0
2024-12-13 10:20:00,177.31,177.66,176.93,177.46,44748.0,176.1825,176.5303,175.8049,176.3316,44748.0
2024-12-13 10:30:00,177.47,177.61,177.0,177.04,22051.0,176.3415,176.4806,175.8745,175.9142,22051.0
2024-12-13 10:40:00,177.15,177.27,176.89,176.98,21163.0,176.0235,176.1428,175.7652,175.8546,21163.0
2024-12-13 10:50:00,176.9,177.58,176.62,177.58,66504.0,175.7751,176.4508,175.4969,176.4508,66504.0
2024-12-13 11:00:00,177.42,177.93,177.36,177.93,8593.0,176.2918,176.7986,176.2322,176.7986,8593.0
2024-12-13 11:10:00,177.81,178.15,177.71,177.71,11188.0,176.6793,177.0172,176.58,176.58,11188.0
2024-12-13 11:20:00,177.89,178.28,177.86,178.17,17110.0,176.7588,177.1463,176.729,177.037,17110.0
2024-12-13 11:30:00,178.27,178.3,178.06,178.11,10969.0,177.1364,177.1662,176.9277,176.9774,10969.0
2024-12-13 11:40:00,178.23,178.32,177.93,177.99,8492.0,177.0967,177.1861,176.7986,176.8582,8492.0
2024-12-13 11:50:00,178.04,178.09,177.9,178.05,8840.0,176.9079,176.9576,176.7688,176.9178,8840.0
2024-12-13 12:00:00,178.01,178.12,177.73,177.86,5772.0,176.8781,176.9874,176.5998,176.729,5772.0
2024-12-13 12:10:00,177.86,177.88,177.46,177.47,9517.0,176.729,176.7489,176.3316,176.3415,9517.0
2024-12-13 12:20:00,177.41,177.66,177.37,177.66,11104.0,176.2819,176.5303,176.2421,176.5303,11104.0
2024-12-13 12:30:00,177.64,177.67,177.35,177.36,11210.0,176.5104,176.5402,176.2223,176.2322,11210.0
2024-12-13 12:40:00,177.36,177.81,177.36,177.66,8226.0,176.2322,176.6793,176.2322,176.5303,8226.0
2024-12-13 12:50:00,177.7,177.84,177.58,177.84,5625.0,176.57,176.7091,176.4508,176.7091,5625.0
2024-12-13 13:00:00,177.87,177.88,177.49,177.61,9134.0,176.739,176.7489,176.3614,176.4806,9134.0
2024-12-13 13:10:00,177.58,177.77,177.5,177.77,7351.0,176.4508,176.6396,176.3713,176.6396,7351.0
2024-12-13 13:20:00,177.76,177.83,177.63,177.82,6033.0,176.6297,176.6992,176.5005,176.6893,6033.0
2024-12-13 13:30:00,177.8,177.97,177.66,177.95,6038.0,176.6694,176.8383,176.5303,176.8184,6038.0
2024-12-13 13:40:00,177.95,178.04,177.89,177.89,11923.0,176.8184,176.9079,176.7588,176.7588,11923.0
2024-12-13 13:50:00,177.9,177.92,177.68,177.9,8641.0,176.7688,176.7886,176.5502,176.7688,8641.0
2024-12-13 14:00:00,177.85,178.21,177.85,178.21,9415.0,176.7191,177.0768,176.7191,177.0768,9415.0
2024-12-13 14:10:00,178.17,178.22,178.03,178.19,6794.0,177.037,177.0867,176.8979,177.0569,6794.0
2024-12-13 14:20:00,178.2,178.27,178.1,178.24,13837.0,177.0669,177.1364,176.9675,177.1066,13837.0
2024-12-13 14:30:00,178.25,178.44,178.06,178.37,10789.0,177.1165,177.3053,176.9277,177.2358,10789.0
2024-12-13 14:40:00,178.37,178.49,178.25,178.25,7892.0,177.2358,177.355,177.1165,177.1165,7892.0
2024-12-13 14:50:00,178.32,178.44,178.28,178.36,8050.0,177.1861,177.3053,177.1463,177.2258,8050.0
2024-12-13 15:00:00,178.43,178.71,178.3,178.49,17921.0,177.2954,177.5736,177.1662,177.355,17921.0
2024-12-13 15:10:00,178.49,178.63,178.3,178.3,11567.0,177.355,177.4941,177.1662,177.1662,11567.0
2024-12-13 15:20:00,178.43,178.53,178.19,178.33,12890.0,177.2954,177.3948,177.0569,177.196,12890.0
2024-12-13 15:30:00,178.34,178.61,178.17,178.61,14849.0,177.206,177.4742,177.037,177.4742,14849.0
2024-12-13 15:40:00,178.62,178.79,178.45,178.69,16194.0,177.4842,177.6531,177.3153,177.5537,16194.0
2024-12-13 15:50:00,178.61,178.69,178.08,178.17,87994.0,177.4742,177.5537,176.9476,177.037,87994.0
2024-12-16 09:30:00,177.99,178.6,177.26,178.6,59870.0,176.8582,177.4643,176.1328,177.4643,59870.0
2024-12-16 09:40:00,178.57,179.0,178.23,178.5,13457.0,177.4345,177.8618,177.0967,177.3649,13457.0
2024-12-16 09:50:00,178.45,178.69,178.34,178.68,8288.0,177.3153,177.5537,177.206,177.5438,8288.0
2024-12-16 10:00:00,178.63,179.02,178.51,178.94,17105.0,177.4941,177.8816,177.3749,177.8021,17105.0
2024-12-16 10:10:00,178.81,178.96,178.32,178.9,23419.0,177.673,177.822,177.1861,177.7624,23419.0
2024-12-16 10:20:00,178.79,179.13,178.6,178.78,28902.0,177.6531,177.9909,177.4643,177.6432,28902.0
2024-12-16 10:30:00,178.95,179.29,178.78,179.0,17464.0,177.8121,178.1499,177.6432,177.8618,17464.0
2024-12-16 10:40:00,179.11,179.11,178.4,178.75,23593.0,177.9711,177.9711,177.2656,177.6134,23593.0
2024-12-16 10:50:00,178.57,179.23,178.57,178.81,8910.0,177.4345,178.0903,177.4345,177.673,8910.0
2024-12-16 11:00:00,178.94,179.0,178.63,178.73,13319.0,177.8021,177.8618,177.4941,177.5935,13319.0
2024-12-16 11:10:00,178.64,178.84,178.48,178.54,20266.0,177.5041,177.7028,177.3451,177.4047,20266.0
2024-12-16 11:20:00,178.48,178.62,178.19,178.36,19053.0,177.3451,177.4842,177.0569,177.2258,19053.0
2024-12-16 11:30:00,178.19,178.55,178.19,178.54,9582.0,177.0569,177.4146,177.0569,177.4047,9582.0
2024-12-16 11:40:00,178.45,178.57,177.93,178.01,20610.0,177.3153,177.4345,176.7986,176.8781,20610.0
2024-12-16 11:50:00,178.01,178.18,177.9,178.16,22331.0,176.8781,177.047,176.7688,177.0271,22331.0
2024-12-16 12:00:00,178.21,178.45,178.11,178.42,16582.0,177.0768,177.3153,176.9774,177.2855,16582.0
2024-12-16 12:10:00,178.43,178.7,178.32,178.42,37977.0,177.2954,177.5637,177.1861,177.2855,37977.0
2024-12-16 12:20:00,178.41,178.55,178.2,178.27,12398.0,177.2755,177.4146,177.0669,177.1364,12398.0
2024-12-16 12:30:00,178.2,178.45,178.15,178.25,13347.0,177.0669,177.3153,177.0172,177.1165,13347.0
2024-12-16 12:40:00,178.34,178.42,177.8,177.97,13416.0,177.206,177.2855,176.6694,176.8383,13416.0
2024-12-16 12:50:00,177.99,178.02,177.25,177.35,17132.0,176.8582,176.888,176.1229,176.2223,17132.0
2024-12-16 13:00:00,177.46,177.53,177.18,177.19,10302.0,176.3316,176.4011,176.0533,176.0633,10302.0
2024-12-16 13:10:00,177.26,177.31,176.93,177.19,22340.0,176.1328,176.1825,175.8049,176.0633,22340.0
2024-12-16 13:20:00,177.22,177.36,177.13,177.3,14862.0,176.0931,176.2322,176.0037,176.1726,14862.0
2024-12-16 13:30:00,177.13,177.57,177.12,177.47,15046.0,176.0037,176.4409,175.9937,176.3415,15046.0
2024-12-16 13:40:00,177.47,177.8,177.42,177.72,6730.0,176.3415,176.6694,176.2918,176.5899,6730.0
2024-12-16 13:50:00,177.8,177.91,177.69,177.78,9962.0,176.6694,176.7787,176.5601,176.6495,9962.0
2024-12-16 14:00:00,177.81,177.97,177.54,177.62,15974.0,176.6793,176.8383,176.4111,176.4905,15974.0
2024-12-16 14:10:00,177.6,177.64,177.22,177.22,22241.0,176.4707,176.5104,176.0931,176.0931,22241.0
2024-12-16 14:20:00,177.25,177.26,176.95,177.01,17534.0,176.1229,176.1328,175.8248,175.8844,17534.0
2024-12-16 14:30:00,177.08,177.18,176.99,177.1,15135.0,175.954,176.0533,175.8645,175.9738,15135.0
2024-12-16 14:40:00,177.08,177.18,177.01,177.12,11675.0,175.954,176.0533,175.8844,175.9937,11675.0
2024-12-16 14:50:00,177.12,177.23,176.85,176.98,23897.0,175.9937,176.103,175.7254,175.8546,23897.0
2024-12-16 15:00:00,176.97,177.03,176.66,176.77,16752.0,175.8447,175.9043,175.5366,175.6459,16752.0
2024-12-16 15:10:00,176.77,176.83,176.42,176.46,40041.0,175.6459,175.7056,175.2982,175.3379,40041.0
2024-12-16 15:20:00,176.48,176.48,176.25,176.39,19027.0,175.3578,175.3578,175.1293,175.2684,19027.0
2024-12-16 15:30:00,176.39,176.75,176.36,176.55,19966.0,175.2684,175.6261,175.2386,175.4273,19966.0
2024-12-16 15:40:00,176.55,176.64,176.29,176.45,29915.0,175.4273,175.5168,175.169,175.328,29915.0
2024-12-16 15:50:00,176.39,176.43,175.79,175.83,144722.0,175.2684,175.3081,174.6722,174.7119,144722.0
2024-12-17 09:30:00,175.0,177.32,174.21,176.46,90634.0,173.8872,176.1924,173.1022,175.3379,90634.0
2024-12-17 09:40:00,176.59,176.73,174.5,174.5,28561.0,175.4671,175.6062,173.3904,173.3904,28561.0
2024-12-17 09:50:00,174.6,174.6,171.48,172.3,111299.0,173.4897,173.4897,170.3896,171.2044,111299.0
2024-12-17 10:00:00,172.54,173.66,171.53,173.47,60944.0,171.4428,172.5557,170.4393,172.3669,60944.0
2024-12-17 10:10:00,173.39,173.99,172.75,173.99,38708.0,172.2874,172.8836,171.6515,172.8836,38708.0
2024-12-17 10:20:00,173.93,174.06,173.25,173.49,19819.0,172.824,172.9532,172.1483,172.3868,19819.0
2024-12-17 10:30:00,173.41,173.96,172.91,173.83,21140.0,172.3073,172.8538,171.8105,172.7246,21140.0
2024-12-17 10:40:00,173.84,173.95,173.01,173.26,28927.0,172.7346,172.8439,171.9099,172.1583,28927.0
2024-12-17 10:50:00,173.1,173.26,172.72,172.96,12710.0,171.9993,172.1583,171.6217,171.8602,12710.0
2024-12-17 11:00:00,172.94,173.58,172.92,173.52,19390.0,171.8403,172.4762,171.8204,172.4166,19390.0
2024-12-17 11:10:00,173.46,173.51,173.06,173.36,10149.0,172.357,172.4067,171.9595,172.2576,10149.0
2024-12-17 11:20:00,173.23,173.25,172.44,172.63,11469.0,172.1285,172.1483,171.3435,171.5323,11469.0
2024-12-17 11:30:00,172.59,172.79,172.28,172.66,42872.0,171.4925,171.6913,171.1845,171.5621,42872.0
2024-12-17 11:40:00,172.59,172.93,172.47,172.69,23466.0,171.4925,171.8304,171.3733,171.5919,23466.0
2024-12-17 11:50:00,172.7,172.87,172.0,172.48,39069.0,171.6018,171.7707,170.9063,171.3832,39069.0
2024-12-17 12:00:00,172.61,172.65,172.16,172.16,35445.0,171.5124,171.5521,171.0653,171.0653,35445.0
2024-12-17 12:10:00,172.16,172.25,171.0,171.0,18689.0,171.0653,171.1547,169.9126,169.9126,18689.0
2024-12-17 12:20:00,171.11,171.27,170.6,170.75,38735.0,170.0219,170.1809,169.5152,169.6642,38735.0
2024-12-17 12:30:00,170.75,171.4,170.75,171.26,83300.0,169.6642,170.3101,169.6642,170.171,83300.0
2024-12-17 12:40:00,171.16,171.84,171.15,171.3,15952.0,170.0716,170.7473,170.0617,170.2107,15952.0
2024-12-17 12:50:00,171.31,171.52,171.11,171.27,17032.0,170.2207,170.4293,170.0219,170.1809,17032.0
2024-12-17 13:00:00,171.28,171.31,170.64,170.88,16224.0,170.1909,170.2207,169.5549,169.7934,16224.0
2024-12-17 13:10:00,170.91,171.06,170.59,170.6,20173.0,169.8232,169.9723,169.5052,169.5152,20173.0
2024-12-17 13:20:00,170.59,171.31,170.53,171.16,20455.0,169.5052,170.2207,169.4456,170.0716,20455.0
2024-12-17 13:30:00,171.07,171.51,170.67,170.69,27734.0,169.9822,170.4194,169.5847,169.6046,27734.0
2024-12-17 13:40:00,170.84,170.97,170.34,170.5,26812.0,169.7537,169.8828,169.2568,169.4158,26812.0
2024-12-17 13:50:00,170.42,170.73,170.41,170.58,32390.0,169.3363,169.6444,169.3264,169.4953,32390.0
2024-12-17 14:00:00,170.58,170.73,170.18,170.18,22942.0,169.4953,169.6444,169.0979,169.0979,22942.0
2024-12-17 14:10:00,170.2,170.58,170.15,170.31,19389.0,169.1177,169.4953,169.068,169.227,19389.0
2024-12-17 14:20:00,170.38,170.89,170.15,170.15,38538.0,169.2966,169.8033,169.068,169.068,38538.0
2024-12-17 14:30:00,170.17,170.26,169.8,169.8,21907.0,169.0879,169.1773,168.7203,168.7203,21907.0
2024-12-17 14:40:00,169.83,170.1,169.72,170.0,39297.0,168.7501,169.0184,168.6408,168.919,39297.0
2024-12-17 14:50:00,170.0,170.19,169.78,170.11,72423.0,168.919,169.1078,168.7004,169.0283,72423.0
2024-12-17 15:00:00,170.06,170.19,169.52,169.69,26844.0,168.9786,169.1078,168.442,168.611,26844.0
2024-12-17 15:10:00,169.7,169.8,169.59,169.65,16722.0,168.6209,168.7203,168.5116,168.5712,16722.0
2024-12-17 15:20:00,169.61,170.08,169.55,170.06,44216.0,168.5315,168.9985,168.4719,168.9786,44216.0
2024-12-17 15:30:00,170.07,170.51,169.93,170.34,30702.0,168.9886,169.4258,168.8494,169.2568,30702.0
2024-12-17 15:40:00,170.3,170.67,169.86,170.57,83183.0,169.2171,169.5847,168.7799,169.4854,83183.0
2024-12-17 15:50:00,170.73,171.21,170.48,170.76,147990.0,169.6444,170.1213,169.3959,169.6742,147990.0
2024-12-18 09:30:00,170.07,170.94,169.25,170.41,98246.0,168.9886,169.853,168.1738,169.3264,98246.0
2024-12-18 09:40:00,170.29,170.45,169.69,170.07,55133.0,169.2072,169.3661,168.611,168.9886,55133.0
2024-12-18 09:50:00,170.01,170.91,170.01,170.64,50537.0,168.9289,169.8232,168.9289,169.5549,50537.0
2024-12-18 10:00:00,170.64,170.89,169.6,170.0,105611.0,169.5549,169.8033,168.5215,168.919,105611.0
2024-12-18 10:10:00,170.0,170.92,169.88,170.92,33848.0,168.919,169.8331,168.7998,169.8331,33848.0
2024-12-18 10:20:00,170.71,170.85,169.41,169.92,87859.0,169.6245,169.7636,168.3327,168.8395,87859.0
2024-12-18 10:30:00,169.91,170.3,169.84,169.98,19313.0,168.8296,169.2171,168.76,168.8991,19313.0
2024-12-18 10:40:00,170.08,170.08,169.29,169.82,27522.0,168.9985,168.9985,168.2135,168.7401,27522.0
2024-12-18 10:50:00,169.83,170.39,169.76,170.25,15935.0,168.7501,169.3065,168.6805,169.1674,15935.0
2024-12-18 11:00:00,170.13,170.35,170.03,170.05,10183.0,169.0482,169.2668,168.9488,168.9687,10183.0
2024-12-18 11:10:00,170.08,170.12,169.83,169.93,17322.0,168.9985,169.0382,168.7501,168.8494,17322.0
2024-12-18 11:20:00,169.88,170.79,169.88,170.69,29067.0,168.7998,169.704,168.7998,169.6046,29067.0
2024-12-18 11:30:00,170.63,170.66,170.37,170.58,13254.0,169.545,169.5748,169.2866,169.4953,13254.0
2024-12-18 11:40:00,170.58,170.61,170.21,170.27,9665.0,169.4953,169.5251,169.1277,169.1873,9665.0
2024-12-18 11:50:00,170.3,170.39,170.04,170.04,17171.0,169.2171,169.3065,168.9587,168.9587,17171.0
2024-12-18 12:00:00,170.14,170.5,170.09,170.5,13586.0,169.0581,169.4158,169.0084,169.4158,13586.0
2024-12-18 12:10:00,170.42,170.61,170.27,170.53,15715.0,169.3363,169.5251,169.1873,169.4456,15715.0
2024-12-18 12:20:00,170.52,170.81,170.45,170.68,13526.0,169.4357,169.7238,169.3661,169.5947,13526.0
2024-12-18 12:30:00,170.69,170.8,170.58,170.59,16673.0,169.6046,169.7139,169.4953,169.5052,16673.0
2024-12-18 12:40:00,170.57,170.81,170.57,170.58,16276.0,169.4854,169.7238,169.4854,169.4953,16276.0
2024-12-18 12:50:00,170.59,170.68,170.37,170.46,13888.0,169.5052,169.5947,169.2866,169.3761,13888.0
2024-12-18 13:00:00,170.43,170.5,170.28,170.37,9648.0,169.3463,169.4158,169.1972,169.2866,9648.0
2024-12-18 13:10:00,170.39,170.49,170.18,170.43,11930.0,169.3065,169.4059,169.0979,169.3463,11930.0
2024-12-18 13:20:00,170.36,170.62,170.29,170.54,15715.0,169.2767,169.5351,169.2072,169.4556,15715.0
2024-12-18 13:30:00,170.54,170.58,170.38,170.45,6937.0,169.4556,169.4953,169.2966,169.3661,6937.0
2024-12-18 13:40:00,170.45,170.47,170.15,170.47,8014.0,169.3661,169.386,169.068,169.386,8014.0
2024-12-18 13:50:00,170.42,170.83,170.38,170.76,16001.0,169.3363,169.7437,169.2966,169.6742,16001.0
2024-12-18 14:00:00,170.65,170.69,169.37,169.59,20024.0,169.5649,169.6046,168.293,168.5116,20024.0
2024-12-18 14:10:00,169.51,169.51,169.06,169.21,9319.0,168.4321,168.4321,167.985,168.134,9319.0
2024-12-18 14:20:00,169.15,169.36,169.0,169.02,17110.0,168.0744,168.2831,167.9254,167.9452,17110.0
2024-12-18 14:30:00,169.06,169.54,168.95,169.06,32486.0,167.985,168.4619,167.8757,167.985,32486.0
2024-12-18 14:40:00,169.13,169.34,168.57,168.73,37579.0,168.0545,168.2632,167.4981,167.6571,37579.0
2024-12-18 14:50:00,168.65,168.98,168.34,168.77,30240.0,167.5776,167.9055,167.2696,167.6968,30240.0
2024-12-18 15:00:00,168.78,169.45,168.77,169.3,24726.0,167.7068,168.3725,167.6968,168.2234,24726.0
2024-12-18 15:10:00,169.32,169.68,168.91,169.12,49424.0,168.2433,168.601,167.8359,168.0446,49424.0
2024-12-18 15:20:00,169.05,169.37,168.81,169.01,31444.0,167.975,168.293,167.7366,167.9353,31444.0
2024-12-18 15:30:00,169.04,169.22,168.38,168.41,38107.0,167.9651,168.144,167.3093,167.3391,38107.0
2024-12-18 15:40:00,168.31,168.38,167.2,167.81,73613.0,167.2397,167.3093,166.1368,166.7429,73613.0
2024-12-18 15:50:00,167.96,168.22,166.9,167.01,193738.0,166.892,167.1503,165.8387,165.948,193738.0
2024-12-19 09:30:00,166.59,167.44,166.01,166.14,122154.0,165.5307,166.3753,164.9544,165.0835,122154.0
2024-12-19 09:40:00,166.27,166.77,165.09,165.57,51412.0,165.2127,165.7095,164.0402,164.5172,51412.0
2024-12-19 09:50:00,165.4,165.64,164.67,164.78,69327.0,164.3482,164.5867,163.6229,163.7322,69327.0
2024-12-19 10:00:00,164.89,166.12,164.44,165.98,63583.0,163.8415,165.0637,163.3944,164.9246,63583.0
2024-12-19 10:10:00,165.98,166.47,165.58,166.18,42973.0,164.9246,165.4114,164.5271,165.1233,42973.0
2024-12-19 10:20:00,166.27,166.39,165.15,165.68,54594.0,165.2127,165.332,164.0998,164.6265,54594.0
2024-12-19 10:30:00,165.74,165.83,164.82,165.07,40242.0,164.6861,164.7755,163.7719,164.0203,40242.0
2024-12-19 10:40:00,164.97,165.71,164.91,165.15,55291.0,163.921,164.6563,163.8614,164.0998,55291.0
2024-12-19 10:50:00,165.15,165.51,165.11,165.14,29394.0,164.0998,164.4575,164.0601,164.0899,29394.0
2024-12-19 11:00:00,165.14,165.15,164.37,164.56,27211.0,164.0899,164.0998,163.3248,163.5136,27211.0
2024-12-19 11:10:00,164.59,164.7,164.31,164.38,28733.0,163.5434,163.6527,163.2652,163.3347,28733.0
2024-12-19 11:20:00,164.3,164.54,163.72,164.0,53709.0,163.2552,163.4937,162.6789,162.9571,53709.0
2024-12-19 11:30:00,164.09,164.34,163.88,163.99,27478.0,163.0466,163.295,162.8379,162.9472,27478.0
2024-12-19 11:40:00,163.9,163.98,163.67,163.77,23035.0,162.8578,162.9373,162.6292,162.7286,23035.0
2024-12-19 11:50:00,163.75,163.85,163.54,163.56,29076.0,162.7087,162.8081,162.5001,162.5199,29076.0
2024-12-19 12:00:00,163.52,163.89,163.41,163.84,24443.0,162.4802,162.8478,162.3709,162.7982,24443.0
2024-12-19 12:10:00,163.83,164.05,163.64,163.94,22601.0,162.7882,163.0068,162.5994,162.8975,22601.0
2024-12-19 12:20:00,164.0,164.15,163.85,164.1,12254.0,162.9571,163.1062,162.8081,163.0565,12254.0
2024-12-19 12:30:00,164.17,164.38,163.96,164.2,16945.0,163.1261,163.3347,162.9174,163.1559,16945.0
2024-12-19 12:40:00,164.23,164.32,163.8,163.8,27474.0,163.1857,163.2751,162.7584,162.7584,27474.0
2024-12-19 12:50:00,163.8,164.43,163.8,164.27,19117.0,162.7584,163.3844,162.7584,163.2254,19117.0
2024-12-19 13:00:00,164.19,164.3,164.06,164.24,16271.0,163.1459,163.2552,163.0168,163.1956,16271.0
2024-12-19 13:10:00,164.27,164.5,163.93,164.38,30093.0,163.2254,163.454,162.8876,163.3347,30093.0
2024-12-19 13:20:00,164.42,164.57,164.38,164.44,27272.0,163.3745,163.5235,163.3347,163.3944,27272.0
2024-12-19 13:30:00,164.46,164.46,164.02,164.08,28921.0,163.4142,163.4142,162.977,163.0366,28921.0
2024-12-19 13:40:00,164.04,164.2,164.0,164.16,26608.0,162.9969,163.1559,162.9571,163.1161,26608.0
2024-12-19 13:50:00,164.14,164.29,163.94,164.2,34573.0,163.0963,163.2453,162.8975,163.1559,34573.0
2024-12-19 14:00:00,164.21,164.32,163.51,163.51,44652.0,163.1658,163.2751,162.4703,162.4703,44652.0
2024-12-19 14:10:00,163.58,163.85,163.5,163.71,41558.0,162.5398,162.8081,162.4603,162.669,41558.0
2024-12-19 14:20:00,163.74,164.57,163.62,164.53,113504.0,162.6988,163.5235,162.5796,163.4838,113504.0
2024-12-19 14:30:00,164.56,164.56,163.92,164.25,54564.0,163.5136,163.5136,162.8777,163.2056,54564.0
2024-12-19 14:40:00,164.25,164.39,164.11,164.18,23316.0,163.2056,163.3447,163.0665,163.136,23316.0
2024-12-19 14:50:00,164.11,164.28,163.8,163.88,106300.0,163.0665,163.2354,162.7584,162.8379,106300.0
2024-12-19 15:00:00,163.87,164.03,163.7,163.74,68786.0,162.828,162.987,162.6591,162.6988,68786.0
2024-12-19 15:10:00,163.76,164.19,163.7,164.07,70042.0,162.7187,163.1459,162.6591,163.0267,70042.0
2024-12-19 15:20:00,164.11,164.3,163.81,164.06,58668.0,163.0665,163.2552,162.7684,163.0168,58668.0
2024-12-19 15:30:00,164.09,164.24,163.85,164.24,57525.0,163.0466,163.1956,162.8081,163.1956,57525.0
2024-12-19 15:40:00,164.2,164.26,163.93,164.08,88552.0,163.1559,163.2155,162.8876,163.0366,88552.0
2024-12-19 15:50:00,164.04,164.21,163.37,163.47,271228.0,162.9969,163.1658,162.3312,162.4305,271228.0
2024-12-20 09:30:00,163.76,165.98,163.73,165.51,375736.0,162.7187,164.9246,162.6889,164.4575,375736.0
2024-12-20 09:40:00,165.52,165.53,164.57,164.65,47404.0,164.4675,164.4774,163.5235,163.603,47404.0
2024-12-20 09:50:00,164.71,164.76,164.19,164.37,45129.0,163.6626,163.7123,163.1459,163.3248,45129.0
2024-12-20 10:00:00,164.5,164.53,163.79,164.12,27122.0,163.454,163.4838,162.7485,163.0764,27122.0
2024-12-20 10:10:00,164.05,164.63,163.9,164.56,28930.0,163.0068,163.5831,162.8578,163.5136,28930.0
2024-12-20 10:20:00,164.56,164.82,164.34,164.67,37293.0,163.5136,163.7719,163.295,163.6229,37293.0
2024-12-20 10:30:00,164.75,165.01,164.2,164.39,89836.0,163.7024,163.9607,163.1559,163.3447,89836.0
2024-12-20 10:40:00,164.43,164.71,164.29,164.52,62542.0,163.3844,163.6626,163.2453,163.4738,62542.0
2024-12-20 10:50:00,164.59,164.75,164.46,164.55,24010.0,163.5434,163.7024,163.4142,163.5037,24010.0
2024-12-20 11:00:00,164.59,164.96,164.45,164.9,38115.0,163.5434,163.911,163.4043,163.8514,38115.0
2024-12-20 11:10:00,164.9,165.97,164.82,165.65,66469.0,163.8514,164.9146,163.7719,164.5967,66469.0
2024-12-20 11:20:00,165.73,166.19,165.55,166.03,16407.0,164.6761,165.1332,164.4973,164.9742,16407.0
2024-12-20 11:30:00,166.16,166.39,165.74,166.11,24654.0,165.1034,165.332,164.6861,165.0537,24654.0
2024-12-20 11:40:00,166.16,166.31,165.99,165.99,13684.0,165.1034,165.2525,164.9345,164.9345,13684.0
2024-12-20 11:50:00,166.09,166.2,165.9,165.92,11519.0,165.0339,165.1432,164.8451,164.8649,11519.0
2024-12-20 12:00:00,165.89,166.36,165.83,166.01,12064.0,164.8351,165.3021,164.7755,164.9544,12064.0
2024-12-20 12:10:00,166.14,166.22,165.87,165.96,7573.0,165.0835,165.163,164.8153,164.9047,7573.0
2024-12-20 12:20:00,165.92,166.16,165.76,166.01,21208.0,164.8649,165.1034,164.706,164.9544,21208.0
2024-12-20 12:30:00,165.94,166.02,165.42,165.58,27540.0,164.8848,164.9643,164.3681,164.5271,27540.0
2024-12-20 12:40:00,165.68,165.84,165.48,165.77,23419.0,164.6265,164.7854,164.4277,164.7159,23419.0
2024-12-20 12:50:00,165.86,165.98,165.49,165.67,61618.0,164.8053,164.9246,164.4377,164.6165,61618.0
2024-12-20 13:00:00,165.67,166.05,165.63,165.67,54770.0,164.6165,164.9941,164.5768,164.6165,54770.0
2024-12-20 13:10:00,165.62,166.05,165.62,166.05,26373.0,164.5668,164.9941,164.5668,164.9941,26373.0
2024-12-20 13:20:00,165.96,166.15,165.15,165.24,30231.0,164.9047,165.0935,164.0998,164.1893,30231.0
2024-12-20 13:30:00,165.31,165.51,165.19,165.19,50970.0,164.2588,164.4575,164.1396,164.1396,50970.0
2024-12-20 13:40:00,165.2,165.29,164.95,165.03,14164.0,164.1495,164.2389,163.9011,163.9806,14164.0
2024-12-20 13:50:00,164.95,165.0,164.53,164.53,32036.0,163.9011,163.9508,163.4838,163.4838,32036.0
2024-12-20 14:00:00,164.52,164.86,164.52,164.53,28257.0,163.4738,163.8117,163.4738,163.4838,28257.0
2024-12-20 14:10:00,164.53,164.64,164.33,164.34,22681.0,163.4838,163.5931,163.2851,163.295,22681.0
2024-12-20 14:20:00,164.39,164.77,164.39,164.77,42421.0,163.3447,163.7223,163.3447,163.7223,42421.0
2024-12-20 14:30:00,164.78,164.88,164.53,164.67,33872.0,163.7322,163.8316,163.4838,163.6229,33872.0
2024-12-20 14:40:00,164.63,164.74,164.39,164.4,27542.0,163.5831,163.6924,163.3447,163.3546,27542.0
2024-12-20 14:50:00,164.42,164.47,164.26,164.43,27384.0,163.3745,163.4242,163.2155,163.3844,27384.0
2024-12-20 15:00:00,164.44,164.62,164.32,164.53,44402.0,163.3944,163.5732,163.2751,163.4838,44402.0
2024-12-20 15:10:00,164.52,164.62,164.37,164.37,41454.0,163.4738,163.5732,163.3248,163.3248,41454.0
2024-12-20 15:20:00,164.35,164.39,163.92,163.97,51057.0,163.3049,163.3447,162.8777,162.9273,51057.0
2024-12-20 15:30:00,163.96,164.06,163.52,164.02,92118.0,162.9174,163.0168,162.4802,162.977,92118.0
2024-12-20 15:40:00,163.99,164.32,163.75,164.1,67256.0,162.9472,163.2751,162.7087,163.0565,67256.0
2024-12-20 15:50:00,164.12,164.81,164.05,164.73,345518.0,163.0764,163.762,163.0068,163.6825,345518.0
2024-12-23 09:30:00,164.84,165.83,163.49,163.98,83332.0,163.7918,164.7755,162.4504,162.9373,83332.0
2024-12-23 09:40:00,164.1,164.27,163.36,163.49,21045.0,163.0565,163.2254,162.3212,162.4504,21045.0
2024-12-23 09:50:00,163.51,163.7,163.38,163.49,30306.0,162.4703,162.6591,162.3411,162.4504,30306.0
2024-12-23 10:00:00,163.56,163.56,163.16,163.28,34537.0,162.5199,162.5199,162.1225,162.2417,34537.0
2024-12-23 10:10:00,163.27,163.54,162.96,163.21,20575.0,162.2318,162.5001,161.9238,162.1722,20575.0
2024-12-23 10:20:00,163.2,163.2,162.73,163.06,24669.0,162.1622,162.1622,161.6952,162.0231,24669.0
2024-12-23 10:30:00,163.06,163.62,162.96,163.51,34851.0,162.0231,162.5796,161.9238,162.4703,34851.0
2024-12-23 10:40:00,163.43,163.49,163.02,163.02,19735.0,162.3908,162.4504,161.9834,161.9834,19735.0
2024-12-23 10:50:00,163.17,163.19,162.99,163.02,25377.0,162.1324,162.1523,161.9536,161.9834,25377.0
2024-12-23 11:00:00,163.0,163.31,162.87,163.3,33113.0,161.9635,162.2715,161.8343,162.2616,33113.0
2024-12-23 11:10:00,163.23,163.66,163.2,163.45,24767.0,162.192,162.6193,162.1622,162.4106,24767.0
2024-12-23 11:20:00,163.46,163.57,163.21,163.25,36742.0,162.4206,162.5299,162.1722,162.2119,36742.0
2024-12-23 11:30:00,163.2,163.27,162.9,163.05,21675.0,162.1622,162.2318,161.8641,162.0132,21675.0
2024-12-23 11:40:00,163.05,163.22,162.94,163.22,22989.0,162.0132,162.1821,161.9039,162.1821,22989.0
2024-12-23 11:50:00,163.19,163.4,163.07,163.08,19142.0,162.1523,162.361,162.0331,162.043,19142.0
2024-12-23 12:00:00,163.12,163.38,163.09,163.21,14788.0,162.0827,162.3411,162.0529,162.1722,14788.0
2024-12-23 12:10:00,163.22,163.55,162.98,162.98,55866.0,162.1821,162.51,161.9436,161.9436,55866.0
2024-12-23 12:20:00,163.04,163.16,162.82,162.93,34416.0,162.0033,162.1225,161.7847,161.894,34416.0
2024-12-23 12:30:00,162.93,163.11,162.79,163.0,24154.0,161.894,162.0728,161.7548,161.9635,24154.0
2024-12-23 12:40:00,163.0,163.49,162.94,163.49,37254.0,161.9635,162.4504,161.9039,162.4504,37254.0
2024-12-23 12:50:00,163.56,164.25,163.47,164.12,27715.0,162.5199,163.2056,162.4305,163.0764,27715.0
2024-12-23 13:00:00,164.06,164.23,163.76,163.77,20612.0,163.0168,163.1857,162.7187,162.7286,20612.0
2024-12-23 13:10:00,163.77,164.08,163.77,164.05,13746.0,162.7286,163.0366,162.7286,163.0068,13746.0
2024-12-23 13:20:00,164.03,164.09,163.82,163.96,27835.0,162.987,163.0466,162.7783,162.9174,27835.0
2024-12-23 13:30:00,163.96,164.04,163.75,163.95,19835.0,162.9174,162.9969,162.7087,162.9075,19835.0
2024-12-23 13:40:00,163.98,164.2,163.9,164.04,25375.0,162.9373,163.1559,162.8578,162.9969,25375.0
2024-12-23 13:50:00,164.06,164.24,164.02,164.2,14429.0,163.0168,163.1956,162.977,163.1559,14429.0
2024-12-23 14:00:00,164.2,164.21,163.78,163.95,29756.0,163.1559,163.1658,162.7385,162.9075,29756.0
2024-12-23 14:10:00,163.9,164.42,163.84,164.36,28365.0,162.8578,163.3745,162.7982,163.3149,28365.0
2024-12-23 14:20:00,164.42,164.42,164.12,164.19,15929.0,163.3745,163.3745,163.0764,163.1459,15929.0
2024-12-23 14:30:00,164.18,164.26,163.89,163.93,20489.0,163.136,163.2155,162.8478,162.8876,20489.0
2024-12-23 14:40:00,163.88,164.08,163.84,163.97,23687.0,162.8379,163.0366,162.7982,162.9273,23687.0
2024-12-23 14:50:00,163.97,164.05,163.68,163.68,23015.0,162.9273,163.0068,162.6392,162.6392,23015.0
2024-12-23 15:00:00,163.7,163.97,163.5,163.85,26865.0,162.6591,162.9273,162.4603,162.8081,26865.0
2024-12-23 15:10:00,163.71,163.83,163.6,163.64,25777.0,162.669,162.7882,162.5597,162.5994,25777.0
2024-12-23 15:20:00,163.71,164.19,163.63,164.11,44117.0,162.669,163.1459,162.5895,163.0665,44117.0
2024-12-23 15:30:00,164.09,164.55,163.96,164.28,47377.0,163.0466,163.5037,162.9174,163.2354,47377.0
2024-12-23 15:40:00,164.33,164.47,164.11,164.22,33941.0,163.2851,163.4242,163.0665,163.1758,33941.0
2024-12-23 15:50:00,164.24,164.52,164.04,164.28,180686.0,163.1956,163.4738,162.9969,163.2354,180686.0
2024-12-24 09:30:00,163.7,164.1,162.74,163.25,58441.0,162.6591,163.0565,161.7052,162.2119,58441.0
2024-12-24 09:40:00,163.24,164.05,163.03,163.9,25481.0,162.202,163.0068,161.9933,162.8578,25481.0
2024-12-24 09:50:00,163.86,164.62,163.85,164.47,61931.0,162.818,163.5732,162.8081,163.4242,61931.0
2024-12-24 10:00:00,164.59,165.04,164.5,164.5,55844.0,163.5434,163.9905,163.454,163.454,55844.0
2024-12-24 10:10:00,164.5,164.59,163.67,164.42,25436.0,163.454,163.5434,162.6292,163.3745,25436.0
2024-12-24 10:20:00,164.28,164.55,164.13,164.32,23689.0,163.2354,163.5037,163.0863,163.2751,23689.0
2024-12-24 10:30:00,164.14,164.65,163.95,164.56,19712.0,163.0963,163.603,162.9075,163.5136,19712.0
2024-12-24 10:40:00,164.51,164.6,164.21,164.31,17531.0,163.4639,163.5533,163.1658,163.2652,17531.0
2024-12-24 10:50:00,164.39,164.47,163.94,164.14,35141.0,163.3447,163.4242,162.8975,163.0963,35141.0
2024-12-24 11:00:00,164.15,164.42,164.05,164.42,23225.0,163.1062,163.3745,163.0068,163.3745,23225.0
2024-12-24 11:10:00,164.36,164.38,164.01,164.01,12403.0,163.3149,163.3347,162.9671,162.9671,12403.0
2024-12-24 11:20:00,164.09,164.3,163.9,164.15,33465.0,163.0466,163.2552,162.8578,163.1062,33465.0
2024-12-24 11:30:00,164.19,164.39,163.99,164.2,12827.0,163.1459,163.3447,162.9472,163.1559,12827.0
2024-12-24 11:40:00,164.3,164.46,164.06,164.46,18568.0,163.2552,163.4142,163.0168,163.4142,18568.0
2024-12-24 11:50:00,164.46,164.46,164.23,164.34,17086.0,163.4142,163.4142,163.1857,163.295,17086.0
2024-12-24 12:00:00,164.3,164.69,164.25,164.67,10124.0,163.2552,163.6428,163.2056,163.6229,10124.0
2024-12-24 12:10:00,164.6,164.73,164.45,164.56,13624.0,163.5533,163.6825,163.4043,163.5136,13624.0
2024-12-24 12:20:00,164.56,164.66,164.46,164.56,15708.0,163.5136,163.613,163.4142,163.5136,15708.0
2024-12-24 12:30:00,164.6,164.83,164.22,164.83,26389.0,163.5533,163.7819,163.1758,163.7819,26389.0
2024-12-24 12:40:00,164.71,164.84,164.5,164.56,13863.0,163.6626,163.7918,163.454,163.5136,13863.0
2024-12-24 12:50:00,164.5,164.98,164.5,164.63,62057.0,163.454,163.9309,163.454,163.5831,62057.0
2024-12-26 09:30:00,163.72,164.14,163.02,163.54,68015.0,162.6789,163.0963,161.9834,162.5001,68015.0
2024-12-26 09:40:00,163.56,164.64,163.32,164.29,17594.0,162.5199,163.5931,162.2815,163.2453,17594.0
2024-12-26 09:50:00,164.52,164.6,164.21,164.46,12231.0,163.4738,163.5533,163.1658,163.4142,12231.0
2024-12-26 10:00:00,164.46,165.13,164.45,165.0,29407.0,163.4142,164.08,163.4043,163.9508,29407.0
2024-12-26 10:10:00,165.0,165.22,164.39,164.48,54584.0,163.9508,164.1694,163.3447,163.4341,54584.0
2024-12-26 10:20:00,164.48,164.73,164.31,164.59,22429.0,163.4341,163.6825,163.2652,163.5434,22429.0
2024-12-26 10:30:00,164.53,164.92,164.34,164.72,33907.0,163.4838,163.8713,163.295,163.6726,33907.0
2024-12-26 10:40:00,164.78,165.1,164.52,165.08,38464.0,163.7322,164.0502,163.4738,164.0303,38464.0
2024-12-26 10:50:00,165.09,165.46,165.07,165.38,15536.0,164.0402,164.4079,164.0203,164.3284,15536.0
2024-12-26 11:00:00,165.38,165.38,165.05,165.21,52884.0,164.3284,164.3284,164.0005,164.1595,52884.0
2024-12-26 11:10:00,165.11,165.18,165.01,165.16,11472.0,164.0601,164.1296,163.9607,164.1098,11472.0
2024-12-26 11:20:00,165.12,165.25,164.94,165.06,25830.0,164.07,164.1992,163.8912,164.0104,25830.0
2024-12-26 11:30:00,165.13,165.3,165.05,165.19,12832.0,164.08,164.2489,164.0005,164.1396,12832.0
2024-12-26 11:40:00,165.22,165.59,165.16,165.5,15541.0,164.1694,164.537,164.1098,164.4476,15541.0
2024-12-26 11:50:00,165.43,165.46,165.2,165.26,19284.0,164.3781,164.4079,164.1495,164.2091,19284.0
2024-12-26 12:00:00,165.28,165.43,165.03,165.03,14764.0,164.229,164.3781,163.9806,163.9806,14764.0
2024-12-26 12:10:00,165.06,165.15,164.96,164.98,13114.0,164.0104,164.0998,163.911,163.9309,13114.0
2024-12-26 12:20:00,164.97,165.03,164.88,164.94,19483.0,163.921,163.9806,163.8316,163.8912,19483.0
2024-12-26 12:30:00,164.93,165.04,164.88,165.03,9229.0,163.8812,163.9905,163.8316,163.9806,9229.0
2024-12-26 12:40:00,164.98,165.09,164.71,164.83,28979.0,163.9309,164.0402,163.6626,163.7819,28979.0
2024-12-26 12:50:00,164.9,165.02,164.61,164.85,18703.0,163.8514,163.9707,163.5633,163.8017,18703.0
2024-12-26 13:00:00,164.89,165.01,164.83,164.97,7217.0,163.8415,163.9607,163.7819,163.921,7217.0
2024-12-26 13:10:00,164.94,165.03,164.74,164.81,14178.0,163.8912,163.9806,163.6924,163.762,14178.0
2024-12-26 13:20:00,164.83,165.41,164.8,165.22,37608.0,163.7819,164.3582,163.7521,164.1694,37608.0
2024-12-26 13:30:00,165.25,165.28,164.89,164.89,24910.0,164.1992,164.229,163.8415,163.8415,24910.0
2024-12-26 13:40:00,164.95,165.11,164.88,165.08,20239.0,163.9011,164.0601,163.8316,164.0303,20239.0
2024-12-26 13:50:00,165.1,165.16,164.92,165.02,32155.0,164.0502,164.1098,163.8713,163.9707,32155.0
2024-12-26 14:00:00,165.02,165.05,164.92,164.97,15447.0,163.9707,164.0005,163.8713,163.921,15447.0
2024-12-26 14:10:00,165.0,165.06,164.69,164.9,25684.0,163.9508,164.0104,163.6428,163.8514,25684.0
2024-12-26 14:20:00,165.0,165.03,164.78,165.0,17119.0,163.9508,163.9806,163.7322,163.9508,17119.0
2024-12-26 14:30:00,165.02,165.05,164.92,165.0,19418.0,163.9707,164.0005,163.8713,163.9508,19418.0
2024-12-26 14:40:00,165.0,165.09,164.93,164.96,24307.0,163.9508,164.0402,163.8812,163.911,24307.0
2024-12-26 14:50:00,165.03,165.34,164.96,165.14,15182.0,163.9806,164.2886,163.911,164.0899,15182.0
2024-12-26 15:00:00,165.08,165.15,164.92,164.92,27798.0,164.0303,164.0998,163.8713,163.8713,27798.0
2024-12-26 15:10:00,164.9,165.01,164.85,164.94,21248.0,163.8514,163.9607,163.8017,163.8912,21248.0
2024-12-26 15:20:00,164.96,165.05,164.88,164.93,53155.0,163.911,164.0005,163.8316,163.8812,53155.0
2024-12-26 15:30:00,164.92,164.99,164.79,164.99,73982.0,163.8713,163.9409,163.7421,163.9409,73982.0
2024-12-26 15:40:00,164.97,165.26,164.92,165.21,70293.0,163.921,164.2091,163.8713,164.1595,70293.0
2024-12-26 15:50:00,165.22,165.79,165.22,165.48,134102.0,164.1694,164.7358,164.1694,164.4277,134102.0
2024-12-27 09:30:00,164.95,166.36,164.75,165.97,91633.0,163.9011,165.3021,163.7024,164.9146,91633.0
2024-12-27 09:40:00,165.98,166.53,165.93,166.37,26090.0,164.9246,165.4711,164.8749,165.3121,26090.0
2024-12-27 09:50:00,166.37,166.53,166.12,166.27,15785.0,165.3121,165.4711,165.0637,165.2127,15785.0
2024-12-27 10:00:00,166.36,166.38,165.63,165.74,23899.0,165.3021,165.322,164.5768,164.6861,23899.0
2024-12-27 10:10:00,165.9,165.9,165.41,165.6,16672.0,164.8451,164.8451,164.3582,164.547,16672.0
2024-12-27 10:20:00,165.47,165.71,165.42,165.46,12808.0,164.4178,164.6563,164.3681,164.4079,12808.0
2024-12-27 10:30:00,165.46,165.52,165.03,165.19,10716.0,164.4079,164.4675,163.9806,164.1396,10716.0
2024-12-27 10:40:00,165.15,165.36,165.1,165.31,8742.0,164.0998,164.3085,164.0502,164.2588,8742.0
2024-12-27 10:50:00,165.37,165.41,165.05,165.05,8201.0,164.3184,164.3582,164.0005,164.0005,8201.0
2024-12-27 11:00:00,165.04,165.04,164.78,164.81,9931.0,163.9905,163.9905,163.7322,163.762,9931.0
2024-12-27 11:10:00,164.85,164.93,164.53,164.55,12111.0,163.8017,163.8812,163.4838,163.5037,12111.0
2024-12-27 11:20:00,164.59,165.11,164.55,165.0,14006.0,163.5434,164.0601,163.5037,163.9508,14006.0
2024-12-27 11:30:00,164.89,165.14,164.78,164.88,7823.0,163.8415,164.0899,163.7322,163.8316,7823.0
2024-12-27 11:40:00,164.9,164.9,164.36,164.46,8971.0,163.8514,163.8514,163.3149,163.4142,8971.0
2024-12-27 11:50:00,164.43,164.43,164.06,164.1,12529.0,163.3844,163.3844,163.0168,163.0565,12529.0
2024-12-27 12:00:00,164.07,164.24,163.95,164.06,27676.0,163.0267,163.1956,162.9075,163.0168,27676.0
2024-12-27 12:10:00,164.06,164.09,163.85,163.9,13215.0,163.0168,163.0466,162.8081,162.8578,13215.0
2024-12-27 12:20:00,163.9,163.93,163.79,163.79,24248.0,162.8578,162.8876,162.7485,162.7485,24248.0
2024-12-27 12:30:00,163.87,163.94,163.55,163.64,12859.0,162.828,162.8975,162.51,162.5994,12859.0
2024-12-27 12:40:00,163.55,163.74,163.52,163.57,31404.0,162.51,162.6988,162.4802,162.5299,31404.0
2024-12-27 12:50:00,163.71,163.8,163.57,163.69,14818.0,162.669,162.7584,162.5299,162.6491,14818.0
2024-12-27 13:00:00,163.73,163.91,163.66,163.85,25145.0,162.6889,162.8677,162.6193,162.8081,25145.0
2024-12-27 13:10:00,163.87,163.98,163.84,163.86,8709.0,162.828,162.9373,162.7982,162.818,8709.0
2024-12-27 13:20:00,163.85,164.1,163.71,163.99,36442.0,162.8081,163.0565,162.669,162.9472,36442.0
2024-12-27 13:30:00,163.98,164.08,163.91,163.92,11572.0,162.9373,163.0366,162.8677,162.8777,11572.0
2024-12-27 13:40:00,163.98,164.13,163.9,164.13,30510.0,162.9373,163.0863,162.8578,163.0863,30510.0
2024-12-27 13:50:00,164.07,164.23,163.92,164.09,30940.0,163.0267,163.1857,162.8777,163.0466,30940.0
2024-12-27 14:00:00,164.02,164.25,163.89,164.23,36850.0,162.977,163.2056,162.8478,163.1857,36850.0
2024-12-27 14:10:00,164.22,164.5,164.19,164.42,35659.0,163.1758,163.454,163.1459,163.3745,35659.0
2024-12-27 14:20:00,164.46,164.54,164.39,164.5,11967.0,163.4142,163.4937,163.3447,163.454,11967.0
2024-12-27 14:30:00,164.43,164.57,164.29,164.56,37884.0,163.3844,163.5235,163.2453,163.5136,37884.0
2024-12-27 14:40:00,164.45,164.72,164.43,164.63,31819.0,163.4043,163.6726,163.3844,163.5831,31819.0
2024-12-27 14:50:00,164.68,164.72,164.58,164.67,16672.0,163.6328,163.6726,163.5335,163.6229,16672.0
2024-12-27 15:00:00,164.67,164.68,164.41,164.45,10493.0,163.6229,163.6328,163.3645,163.4043,10493.0
2024-12-27 15:10:00,164.4,164.4,164.17,164.22,18587.0,163.3546,163.3546,163.1261,163.1758,18587.0
2024-12-27 15:20:00,164.22,164.22,163.99,164.08,24518.0,163.1758,163.1758,162.9472,163.0366,24518.0
2024-12-27 15:30:00,164.03,164.06,163.78,163.78,41819.0,162.987,163.0168,162.7385,162.7385,41819.0
2024-12-27 15:40:00,163.78,164.15,163.67,164.15,74924.0,162.7385,163.1062,162.6292,163.1062,74924.0
2024-12-27 15:50:00,164.18,164.74,164.17,164.64,92451.0,163.136,163.6924,163.1261,163.5931,92451.0
2024-12-30 09:30:00,163.89,164.05,162.21,162.21,34965.0,162.8478,163.0068,161.1785,161.1785,34965.0
2024-12-30 09:40:00,162.26,162.54,161.86,162.1,25880.0,161.2282,161.5064,160.8308,161.0692,25880.0
2024-12-30 09:50:00,161.99,162.13,161.45,161.94,14633.0,160.9599,161.099,160.4234,160.9102,14633.0
2024-12-30 10:00:00,161.94,162.45,161.72,162.19,18477.0,160.9102,161.417,160.6916,161.1587,18477.0
2024-12-30 10:10:00,162.07,162.28,161.82,162.12,17196.0,161.0394,161.2481,160.791,161.0891,17196.0
2024-12-30 10:20:00,161.98,162.27,161.61,161.88,20397.0,160.95,161.2382,160.5823,160.8506,20397.0
2024-12-30 10:30:00,161.94,162.13,161.58,161.76,22088.0,160.9102,161.099,160.5525,160.7314,22088.0
2024-12-30 10:40:00,161.7,162.12,161.5,161.53,18673.0,160.6718,161.0891,160.473,160.5029,18673.0
2024-12-30 10:50:00,161.77,162.07,161.58,161.83,10540.0,160.7413,161.0394,160.5525,160.8009,10540.0
2024-12-30 11:00:00,161.83,162.44,161.71,162.36,17422.0,160.8009,161.4071,160.6817,161.3276,17422.0
2024-12-30 11:10:00,162.43,162.67,162.3,162.43,7315.0,161.3971,161.6356,161.268,161.3971,7315.0
2024-12-30 11:20:00,162.74,162.76,162.45,162.69,12943.0,161.7052,161.725,161.417,161.6555,12943.0
2024-12-30 11:30:00,162.58,163.0,162.58,162.94,30229.0,161.5462,161.9635,161.5462,161.9039,30229.0
2024-12-30 11:40:00,163.0,163.3,162.74,162.82,31352.0,161.9635,162.2616,161.7052,161.7847,31352.0
2024-12-30 11:50:00,162.8,163.12,162.79,162.95,11846.0,161.7648,162.0827,161.7548,161.9138,11846.0
2024-12-30 12:00:00,162.95,163.32,162.85,163.24,13458.0,161.9138,162.2815,161.8145,162.202,13458.0
2024-12-30 12:10:00,163.27,163.35,162.95,162.95,9400.0,162.2318,162.3113,161.9138,161.9138,9400.0
2024-12-30 12:20:00,162.97,163.1,162.79,162.86,15907.0,161.9337,162.0629,161.7548,161.8244,15907.0
2024-12-30 12:30:00,162.92,162.96,162.79,162.9,9527.0,161.884,161.9238,161.7548,161.8641,9527.0
2024-12-30 12:40:00,162.9,163.07,162.54,163.07,24373.0,161.8641,162.0331,161.5064,162.0331,24373.0
2024-12-30 12:50:00,163.06,163.15,162.62,162.92,15542.0,162.0231,162.1126,161.5859,161.884,15542.0
2024-12-30 13:00:00,162.92,163.15,162.76,162.95,11531.0,161.884,162.1126,161.725,161.9138,11531.0
2024-12-30 13:10:00,163.15,163.25,162.95,163.03,22634.0,162.1126,162.2119,161.9138,161.9933,22634.0
2024-12-30 13:20:00,163.03,163.18,162.79,163.06,18436.0,161.9933,162.1424,161.7548,162.0231,18436.0
2024-12-30 13:30:00,162.93,163.07,162.81,162.95,15689.0,161.894,162.0331,161.7747,161.9138,15689.0
2024-12-30 13:40:00,162.95,163.17,162.81,163.04,8888.0,161.9138,162.1324,161.7747,162.0033,8888.0
2024-12-30 13:50:00,163.04,163.24,163.02,163.16,10412.0,162.0033,162.202,161.9834,162.1225,10412.0
2024-12-30 14:00:00,163.12,163.22,162.82,162.9,13985.0,162.0827,162.1821,161.7847,161.8641,13985.0
2024-12-30 14:10:00,162.96,162.96,162.67,162.72,8977.0,161.9238,161.9238,161.6356,161.6853,8977.0
2024-12-30 14:20:00,162.67,162.68,162.34,162.58,34548.0,161.6356,161.6455,161.3077,161.5462,34548.0
2024-12-30 14:30:00,162.51,162.82,162.44,162.68,16875.0,161.4766,161.7847,161.4071,161.6455,16875.0
2024-12-30 14:40:00,162.67,162.95,162.5,162.87,18344.0,161.6356,161.9138,161.4667,161.8343,18344.0
2024-12-30 14:50:00,162.8,162.96,162.61,162.77,24539.0,161.7648,161.9238,161.576,161.735,24539.0
2024-12-30 15:00:00,162.71,162.96,162.61,162.79,26162.0,161.6754,161.9238,161.576,161.7548,26162.0
2024-12-30 15:10:00,162.79,162.99,162.67,162.79,17007.0,161.7548,161.9536,161.6356,161.7548,17007.0
2024-12-30 15:20:00,162.86,162.86,162.57,162.63,14127.0,161.8244,161.8244,161.5362,161.5959,14127.0
2024-12-30 15:30:00,162.63,162.65,162.44,162.59,21261.0,161.5959,161.6157,161.4071,161.5561,21261.0
2024-12-30 15:40:00,162.58,162.87,162.47,162.73,27525.0,161.5462,161.8343,161.4369,161.6952,27525.0
2024-12-30 15:50:00,162.68,162.9,162.19,162.2,99768.0,161.6455,161.8641,161.1587,161.1686,99768.0
2024-12-31 09:30:00,162.9,163.62,162.25,163.42,24595.0,161.8641,162.5796,161.2183,162.3808,24595.0
2024-12-31 09:40:00,163.2,163.72,163.18,163.59,12703.0,162.1622,162.6789,162.1424,162.5498,12703.0
2024-12-31 09:50:00,163.44,163.61,163.18,163.42,7958.0,162.4007,162.5696,162.1424,162.3808,7958.0
2024-12-31 10:00:00,163.59,163.64,163.38,163.44,9085.0,162.5498,162.5994,162.3411,162.4007,9085.0
2024-12-31 10:10:00,163.44,163.65,163.43,163.61,7985.0,162.4007,162.6094,162.3908,162.5696,7985.0
2024-12-31 10:20:00,163.61,163.75,163.08,163.19,25092.0,162.5696,162.7087,162.043,162.1523,25092.0
2024-12-31 10:30:00,163.17,163.34,162.97,163.34,9230.0,162.1324,162.3013,161.9337,162.3013,9230.0
2024-12-31 10:40:00,163.33,163.34,162.84,163.07,14364.0,162.2914,162.3013,161.8045,162.0331,14364.0
2024-12-31 10:50:00,163.01,163.24,162.71,162.71,9919.0,161.9734,162.202,161.6754,161.6754,9919.0
2024-12-31 11:00:00,162.79,162.79,162.37,162.44,11636.0,161.7548,161.7548,161.3375,161.4071,11636.0
2024-12-31 11:10:00,162.54,162.64,162.45,162.53,4999.0,161.5064,161.6058,161.417,161.4965,4999.0
2024-12-31 11:20:00,162.49,162.65,162.44,162.47,16010.0,161.4568,161.6157,161.4071,161.4369,16010.0
2024-12-31 11:30:00,162.47,162.53,162.3,162.35,9808.0,161.4369,161.4965,161.268,161.3176,9808.0
2024-12-31 11:40:00,162.38,162.44,162.12,162.18,12472.0,161.3475,161.4071,161.0891,161.1487,12472.0
2024-12-31 11:50:00,162.19,162.32,161.93,161.94,18951.0,161.1587,161.2878,160.9003,160.9102,18951.0
2024-12-31 12:00:00,161.99,162.11,161.87,162.01,12325.0,160.9599,161.0792,160.8407,160.9798,12325.0
2024-12-31 12:10:00,162.05,162.28,161.95,162.28,10134.0,161.0195,161.2481,160.9202,161.2481,10134.0
2024-12-31 12:20:00,162.34,162.34,162.11,162.17,7020.0,161.3077,161.3077,161.0792,161.1388,7020.0
2024-12-31 12:30:00,162.11,162.2,161.93,161.95,7480.0,161.0792,161.1686,160.9003,160.9202,7480.0
2024-12-31 12:40:00,161.9,162.09,161.89,162.0,13252.0,160.8705,161.0593,160.8606,160.9699,13252.0
2024-12-31 12:50:00,161.96,162.46,161.96,162.33,18549.0,160.9301,161.4269,160.9301,161.2978,18549.0
2024-12-31 13:00:00,162.38,162.57,162.33,162.42,20014.0,161.3475,161.5362,161.2978,161.3872,20014.0
2024-12-31 13:10:00,162.49,162.55,162.05,162.05,7808.0,161.4568,161.5164,161.0195,161.0195,7808.0
2024-12-31 13:20:00,162.05,162.13,161.92,161.93,11591.0,161.0195,161.099,160.8904,160.9003,11591.0
2024-12-31 13:30:00,161.98,162.15,161.93,162.14,23401.0,160.95,161.1189,160.9003,161.109,23401.0
2024-12-31 13:40:00,162.16,162.43,162.1,162.38,15790.0,161.1288,161.3971,161.0692,161.3475,15790.0
2024-12-31 13:50:00,162.44,162.48,162.23,162.34,9638.0,161.4071,161.4468,161.1984,161.3077,9638.0
2024-12-31 14:00:00,162.24,162.4,162.12,162.4,7566.0,161.2083,161.3673,161.0891,161.3673,7566.0
2024-12-31 14:10:00,162.4,162.53,162.04,162.04,8163.0,161.3673,161.4965,161.0096,161.0096,8163.0
2024-12-31 14:20:00,162.07,162.25,161.95,162.12,9107.0,161.0394,161.2183,160.9202,161.0891,9107.0
2024-12-31 14:30:00,162.11,162.19,161.94,162.17,14945.0,161.0792,161.1587,160.9102,161.1388,14945.0
2024-12-31 14:40:00,162.11,162.19,161.98,162.05,20534.0,161.0792,161.1587,160.95,161.0195,20534.0
2024-12-31 14:50:00,162.05,162.54,162.03,162.5,13274.0,161.0195,161.5064,160.9997,161.4667,13274.0
2024-12-31 15:00:00,162.48,162.75,162.45,162.67,9893.0,161.4468,161.7151,161.417,161.6356,9893.0
2024-12-31 15:10:00,162.62,162.64,162.37,162.49,18969.0,161.5859,161.6058,161.3375,161.4568,18969.0
2024-12-31 15:20:00,162.55,162.9,162.5,162.84,8728.0,161.5164,161.8641,161.4667,161.8045,8728.0
2024-12-31 15:30:00,162.84,162.89,162.61,162.69,16120.0,161.8045,161.8542,161.576,161.6555,16120.0
2024-12-31 15:40:00,162.71,163.08,162.61,163.04,21155.0,161.6754,162.043,161.576,162.0033,21155.0
2024-12-31 15:50:00,163.13,163.24,162.57,163.04,111058.0,162.0927,162.202,161.5362,162.0033,111058.0
2025-01-02 09:30:00,164.87,165.66,163.93,164.11,102425.0,163.8216,164.6066,162.8876,163.0665,102425.0
2025-01-02 09:40:00,164.15,164.54,163.77,164.04,33572.0,163.1062,163.4937,162.7286,162.9969,33572.0
2025-01-02 09:50:00,164.06,164.28,163.67,163.78,27072.0,163.0168,163.2354,162.6292,162.7385,27072.0
2025-01-02 10:00:00,163.94,164.28,163.68,164.22,13716.0,162.8975,163.2354,162.6392,163.1758,13716.0
2025-01-02 10:10:00,164.33,164.6,164.09,164.39,14189.0,163.2851,163.5533,163.0466,163.3447,14189.0
2025-01-02 10:20:00,164.38,164.66,164.02,164.19,14845.0,163.3347,163.613,162.977,163.1459,14845.0
2025-01-02 10:30:00,164.17,164.2,163.95,163.97,9102.0,163.1261,163.1559,162.9075,162.9273,9102.0
2025-01-02 10:40:00,163.97,164.09,163.7,163.9,15447.0,162.9273,163.0466,162.6591,162.8578,15447.0
2025-01-02 10:50:00,163.9,164.15,163.78,163.91,12268.0,162.8578,163.1062,162.7385,162.8677,12268.0
2025-01-02 11:00:00,163.95,164.02,163.29,163.45,17644.0,162.9075,162.977,162.2517,162.4106,17644.0
2025-01-02 11:10:00,163.38,163.56,163.29,163.54,18900.0,162.3411,162.5199,162.2517,162.5001,18900.0
2025-01-02 11:20:00,163.37,163.94,163.37,163.87,30140.0,162.3312,162.8975,162.3312,162.828,30140.0
2025-01-02 11:30:00,163.89,164.21,163.89,164.21,11972.0,162.8478,163.1658,162.8478,163.1658,11972.0
2025-01-02 11:40:00,164.14,164.25,163.6,163.62,27196.0,163.0963,163.2056,162.5597,162.5796,27196.0
2025-01-02 11:50:00,163.71,163.82,163.5,163.64,25288.0,162.669,162.7783,162.4603,162.5994,25288.0
2025-01-02 12:00:00,163.65,163.91,163.63,163.8,35973.0,162.6094,162.8677,162.5895,162.7584,35973.0
2025-01-02 12:10:00,163.82,163.91,163.7,163.82,26255.0,162.7783,162.8677,162.6591,162.7783,26255.0
2025-01-02 12:20:00,163.76,163.82,163.31,163.45,20297.0,162.7187,162.7783,162.2715,162.4106,20297.0
2025-01-02 12:30:00,163.41,163.44,162.9,162.93,10429.0,162.3709,162.4007,161.8641,161.894,10429.0
2025-01-02 12:40:00,162.91,163.16,162.78,163.09,45728.0,161.8741,162.1225,161.7449,162.0529,45728.0
2025-01-02 12:50:00,163.02,163.1,162.99,163.06,10565.0,161.9834,162.0629,161.9536,162.0231,10565.0
2025-01-02 13:00:00,163.02,163.06,162.82,162.83,28215.0,161.9834,162.0231,161.7847,161.7946,28215.0
2025-01-02 13:10:00,162.82,162.82,162.46,162.65,11436.0,161.7847,161.7847,161.4269,161.6157,11436.0
2025-01-02 13:20:00,162.63,162.81,162.29,162.4,13389.0,161.5959,161.7747,161.258,161.3673,13389.0
2025-01-02 13:30:00,162.38,162.67,162.17,162.46,10412.0,161.3475,161.6356,161.1388,161.4269,10412.0
2025-01-02 13:40:00,162.4,162.56,162.29,162.37,14165.0,161.3673,161.5263,161.258,161.3375,14165.0
2025-01-02 13:50:00,162.37,162.7,162.29,162.67,7351.0,161.3375,161.6654,161.258,161.6356,7351.0
2025-01-02 14:00:00,162.74,162.8,162.59,162.74,10570.0,161.7052,161.7648,161.5561,161.7052,10570.0
2025-01-02 14:10:00,162.63,162.63,162.28,162.44,15808.0,161.5959,161.5959,161.2481,161.4071,15808.0
2025-01-02 14:20:00,162.44,162.62,162.36,162.55,18884.0,161.4071,161.5859,161.3276,161.5164,18884.0
2025-01-02 14:30:00,162.55,162.55,162.11,162.35,23563.0,161.5164,161.5164,161.0792,161.3176,23563.0
2025-01-02 14:40:00,162.42,162.55,162.25,162.41,15186.0,161.3872,161.5164,161.2183,161.3773,15186.0
2025-01-02 14:50:00,162.42,162.51,162.0,162.03,15505.0,161.3872,161.4766,160.9699,160.9997,15505.0
2025-01-02 15:00:00,162.08,162.66,162.06,162.53,13888.0,161.0494,161.6257,161.0295,161.4965,13888.0
2025-01-02 15:10:00,162.58,162.77,162.53,162.76,23986.0,161.5462,161.735,161.4965,161.725,23986.0
2025-01-02 15:20:00,162.73,162.83,162.66,162.68,21730.0,161.6952,161.7946,161.6257,161.6455,21730.0
2025-01-02 15:30:00,162.71,162.96,162.45,162.64,27709.0,161.6754,161.9238,161.417,161.6058,27709.0
2025-01-02 15:40:00,162.67,162.69,162.37,162.47,51022.0,161.6356,161.6555,161.3375,161.4369,51022.0
2025-01-02 15:50:00,162.53,162.75,162.41,162.61,149748.0,161.4965,161.7151,161.3773,161.576,149748.0
2025-01-03 09:30:00,162.24,162.52,161.6,161.77,35449.0,161.2083,161.4866,160.5724,160.7413,35449.0
2025-01-03 09:40:00,162.02,162.13,160.78,160.93,22018.0,160.9897,161.099,159.7576,159.9067,22018.0
2025-01-03 09:50:00,160.9,161.2,160.59,160.69,22441.0,159.8769,160.175,159.5688,159.6682,22441.0
2025-01-03 10:00:00,160.84,161.46,160.69,161.45,67631.0,159.8172,160.4333,159.6682,160.4234,67631.0
2025-01-03 10:10:00,161.39,161.59,161.03,161.42,41762.0,160.3637,160.5625,160.006,160.3936,41762.0
2025-01-03 10:20:00,161.46,161.59,161.19,161.58,16808.0,160.4333,160.5625,160.165,160.5525,16808.0
2025-01-03 10:30:00,161.56,161.99,161.56,161.64,17820.0,160.5327,160.9599,160.5327,160.6122,17820.0
2025-01-03 10:40:00,161.71,162.05,161.63,161.63,24541.0,160.6817,161.0195,160.6022,160.6022,24541.0
2025-01-03 10:50:00,161.6,162.33,161.58,162.3,19090.0,160.5724,161.2978,160.5525,161.268,19090.0
2025-01-03 11:00:00,162.31,162.55,162.22,162.53,15570.0,161.2779,161.5164,161.1885,161.4965,15570.0
2025-01-03 11:10:00,162.53,162.54,162.33,162.44,8701.0,161.4965,161.5064,161.2978,161.4071,8701.0
2025-01-03 11:20:00,162.44,162.49,162.1,162.18,22092.0,161.4071,161.4568,161.0692,161.1487,22092.0
2025-01-03 11:30:00,162.2,162.46,162.1,162.29,40444.0,161.1686,161.4269,161.0692,161.258,40444.0
2025-01-03 11:40:00,162.26,162.26,161.89,161.97,25922.0,161.2282,161.2282,160.8606,160.9401,25922.0
2025-01-03 11:50:00,161.95,162.28,161.86,162.1,36774.0,160.9202,161.2481,160.8308,161.0692,36774.0
2025-01-03 12:00:00,162.16,162.76,162.09,162.73,23354.0,161.1288,161.725,161.0593,161.6952,23354.0
2025-01-03 12:10:00,162.69,162.76,162.54,162.65,23199.0,161.6555,161.725,161.5064,161.6157,23199.0
2025-01-03 12:20:00,162.59,162.8,162.54,162.61,10855.0,161.5561,161.7648,161.5064,161.576,10855.0
2025-01-03 12:30:00,162.68,162.7,162.44,162.53,17865.0,161.6455,161.6654,161.4071,161.4965,17865.0
2025-01-03 12:40:00,162.47,162.58,162.39,162.56,8862.0,161.4369,161.5462,161.3574,161.5263,8862.0
2025-01-03 12:50:00,162.6,162.76,162.47,162.59,7924.0,161.5661,161.725,161.4369,161.5561,7924.0
2025-01-03 13:00:00,162.59,162.76,162.59,162.64,6304.0,161.5561,161.725,161.5561,161.6058,6304.0
2025-01-03 13:10:00,162.6,162.8,162.56,162.79,38732.0,161.5661,161.7648,161.5263,161.7548,38732.0
2025-01-03 13:20:00,162.9,162.9,162.71,162.87,12700.0,161.8641,161.8641,161.6754,161.8343,12700.0
2025-01-03 13:30:00,162.8,163.39,162.8,163.39,17056.0,161.7648,162.351,161.7648,162.351,17056.0
2025-01-03 13:40:00,163.37,163.41,163.11,163.15,9341.0,162.3312,162.3709,162.0728,162.1126,9341.0
2025-01-03 13:50:00,163.21,163.35,163.1,163.23,19648.0,162.1722,162.3113,162.0629,162.192,19648.0
2025-01-03 14:00:00,163.23,163.35,163.1,163.29,11367.0,162.192,162.3113,162.0629,162.2517,11367.0
2025-01-03 14:10:00,163.3,163.41,163.27,163.34,12774.0,162.2616,162.3709,162.2318,162.3013,12774.0
2025-01-03 14:20:00,163.34,163.4,163.24,163.27,16593.0,162.3013,162.361,162.202,162.2318,16593.0
2025-01-03 14:30:00,163.28,163.56,163.27,163.43,14595.0,162.2417,162.5199,162.2318,162.3908,14595.0
2025-01-03 14:40:00,163.4,163.41,163.27,163.34,11342.0,162.361,162.3709,162.2318,162.3013,11342.0
2025-01-03 14:50:00,163.36,163.43,163.18,163.37,15009.0,162.3212,162.3908,162.1424,162.3312,15009.0
2025-01-03 15:00:00,163.34,163.48,163.09,163.47,20243.0,162.3013,162.4405,162.0529,162.4305,20243.0
2025-01-03 15:10:00,163.51,163.68,163.45,163.68,17320.0,162.4703,162.6392,162.4106,162.6392,17320.0
2025-01-03 15:20:00,163.61,163.87,163.56,163.85,16773.0,162.5696,162.828,162.5199,162.8081,16773.0
2025-01-03 15:30:00,163.8,163.85,163.3,163.35,23901.0,162.7584,162.8081,162.2616,162.3113,23901.0
2025-01-03 15:40:00,163.33,163.39,162.97,163.01,27397.0,162.2914,162.351,161.9337,161.9734,27397.0
2025-01-03 15:50:00,163.02,163.43,162.83,163.28,137663.0,161.9834,162.3908,161.7946,162.2417,137663.0
2025-01-06 09:30:00,162.77,163.16,162.04,162.52,52792.0,161.735,162.1225,161.0096,161.4866,52792.0
2025-01-06 09:40:00,162.25,163.8,162.21,163.72,24443.0,161.2183,162.7584,161.1785,162.6789,24443.0
2025-01-06 09:50:00,163.5,163.69,163.28,163.64,12442.0,162.4603,162.6491,162.2417,162.5994,12442.0
2025-01-06 10:00:00,163.49,163.91,163.3,163.8,10738.0,162.4504,162.8677,162.2616,162.7584,10738.0
2025-01-06 10:10:00,163.76,164.2,163.34,163.83,26971.0,162.7187,163.1559,162.3013,162.7882,26971.0
2025-01-06 10:20:00,163.78,163.94,163.17,163.5,27777.0,162.7385,162.8975,162.1324,162.4603,27777.0
2025-01-06 10:30:00,163.5,164.3,163.47,164.07,21777.0,162.4603,163.2552,162.4305,163.0267,21777.0
2025-01-06 10:40:00,164.06,164.76,164.06,164.71,23962.0,163.0168,163.7123,163.0168,163.6626,23962.0
2025-01-06 10:50:00,164.72,165.93,164.56,165.92,33520.0,163.6726,164.8749,163.5136,164.8649,33520.0
2025-01-06 11:00:00,165.65,166.56,165.65,166.31,86497.0,164.5967,165.5009,164.5967,165.2525,86497.0
2025-01-06 11:10:00,166.38,166.86,166.2,166.46,56445.0,165.322,165.799,165.1432,165.4015,56445.0
2025-01-06 11:20:00,166.46,166.7,166.28,166.45,46444.0,165.4015,165.64,165.2227,165.3916,46444.0
2025-01-06 11:30:00,166.31,166.9,166.31,166.8,18499.0,165.2525,165.8387,165.2525,165.7393,18499.0
2025-01-06 11:40:00,166.78,167.14,166.66,167.12,14410.0,165.7195,166.0772,165.6002,166.0573,14410.0
2025-01-06 11:50:00,167.01,167.36,166.93,167.25,15120.0,165.948,166.2958,165.8685,166.1865,15120.0
2025-01-06 12:00:00,167.25,167.39,167.02,167.21,78130.0,166.1865,166.3256,165.9579,166.1467,78130.0
2025-01-06 12:10:00,167.21,167.58,167.09,167.47,66222.0,166.1467,166.5144,166.0275,166.4051,66222.0
2025-01-06 12:20:00,167.47,167.47,167.07,167.24,65007.0,166.4051,166.4051,166.0076,166.1765,65007.0
2025-01-06 12:30:00,167.18,167.32,166.84,167.32,51695.0,166.1169,166.256,165.7791,166.256,51695.0
2025-01-06 12:40:00,167.33,167.39,166.95,167.07,26520.0,166.266,166.3256,165.8884,166.0076,26520.0
2025-01-06 12:50:00,167.1,167.15,166.86,167.05,24735.0,166.0374,166.0871,165.799,165.9878,24735.0
2025-01-06 13:00:00,167.12,167.12,166.73,166.92,45281.0,166.0573,166.0573,165.6698,165.8586,45281.0
2025-01-06 13:10:00,166.87,167.17,166.78,167.11,15610.0,165.8089,166.107,165.7195,166.0474,15610.0
2025-01-06 13:20:00,167.01,167.08,166.62,166.68,20395.0,165.948,166.0176,165.5605,165.6201,20395.0
2025-01-06 13:30:00,166.68,166.89,166.65,166.68,20184.0,165.6201,165.8288,165.5903,165.6201,20184.0
2025-01-06 13:40:00,166.65,166.69,166.19,166.25,24205.0,165.5903,165.63,165.1332,165.1928,24205.0
2025-01-06 13:50:00,166.31,166.61,166.15,166.47,23213.0,165.2525,165.5506,165.0935,165.4114,23213.0
2025-01-06 14:00:00,166.59,166.59,165.91,166.0,26198.0,165.5307,165.5307,164.855,164.9444,26198.0
2025-01-06 14:10:00,165.85,166.38,165.78,166.27,11037.0,164.7954,165.322,164.7258,165.2127,11037.0
2025-01-06 14:20:00,166.21,166.35,166.06,166.19,37798.0,165.1531,165.2922,165.0041,165.1332,37798.0
2025-01-06 14:30:00,166.23,166.46,166.05,166.16,33243.0,165.173,165.4015,164.9941,165.1034,33243.0
2025-01-06 14:40:00,166.16,166.18,165.77,166.14,67051.0,165.1034,165.1233,164.7159,165.0835,67051.0
2025-01-06 14:50:00,166.09,166.18,165.92,166.13,25584.0,165.0339,165.1233,164.8649,165.0736,25584.0
2025-01-06 15:00:00,166.11,166.2,165.8,165.86,52598.0,165.0537,165.1432,164.7457,164.8053,52598.0
2025-01-06 15:10:00,165.86,165.88,165.32,165.65,31543.0,164.8053,164.8252,164.2688,164.5967,31543.0
2025-01-06 15:20:00,165.62,165.9,165.5,165.84,23468.0,164.5668,164.8451,164.4476,164.7854,23468.0
2025-01-06 15:30:00,165.84,166.03,165.6,165.6,53902.0,164.7854,164.9742,164.547,164.547,53902.0
2025-01-06 15:40:00,165.58,165.64,165.33,165.34,78610.0,164.5271,164.5867,164.2787,164.2886,78610.0
2025-01-06 15:50:00,165.33,165.94,165.25,165.85,193709.0,164.2787,164.8848,164.1992,164.7954,193709.0
2025-01-07 09:30:00,163.2,164.14,161.36,163.15,166293.0,162.1622,163.0963,160.3339,162.1126,166293.0
2025-01-07 09:40:00,163.04,164.52,162.99,164.45,52696.0,162.0033,163.4738,161.9536,163.4043,52696.0
2025-01-07 09:50:00,164.38,165.09,164.26,165.07,32740.0,163.3347,164.0402,163.2155,164.0203,32740.0
2025-01-07 10:00:00,164.87,164.87,164.4,164.59,36119.0,163.8216,163.8216,163.3546,163.5434,36119.0
2025-01-07 10:10:00,164.69,164.83,163.57,163.98,56853.0,163.6428,163.7819,162.5299,162.9373,56853.0
2025-01-07 10:20:00,164.13,164.6,163.9,164.56,20593.0,163.0863,163.5533,162.8578,163.5136,20593.0
2025-01-07 10:30:00,164.52,165.5,164.4,164.95,21349.0,163.4738,164.4476,163.3546,163.9011,21349.0
2025-01-07 10:40:00,164.94,164.94,163.66,163.68,16801.0,163.8912,163.8912,162.6193,162.6392,16801.0
2025-01-07 10:50:00,163.78,164.38,163.73,164.22,20390.0,162.7385,163.3347,162.6889,163.1758,20390.0
2025-01-07 11:00:00,164.32,164.32,163.85,163.87,11980.0,163.2751,163.2751,162.8081,162.828,11980.0
2025-01-07 11:10:00,163.87,163.97,163.39,163.47,44849.0,162.828,162.9273,162.351,162.4305,44849.0
2025-01-07 11:20:00,163.56,163.79,163.39,163.61,26681.0,162.5199,162.7485,162.351,162.5696,26681.0
2025-01-07 11:30:00,163.61,163.77,163.14,163.33,42737.0,162.5696,162.7286,162.1026,162.2914,42737.0
2025-01-07 11:40:00,163.23,163.3,162.49,163.29,67280.0,162.192,162.2616,161.4568,162.2517,67280.0
2025-01-07 11:50:00,163.28,163.29,162.86,163.12,30160.0,162.2417,162.2517,161.8244,162.0827,30160.0
2025-01-07 12:00:00,163.23,163.35,162.92,162.92,24621.0,162.192,162.3113,161.884,161.884,24621.0
2025-01-07 12:10:00,162.92,163.05,162.77,163.0,15615.0,161.884,162.0132,161.735,161.9635,15615.0
2025-01-07 12:20:00,162.96,162.99,162.38,162.44,23029.0,161.9238,161.9536,161.3475,161.4071,23029.0
2025-01-07 12:30:00,162.38,162.65,162.24,162.31,23512.0,161.3475,161.6157,161.2083,161.2779,23512.0
2025-01-07 12:40:00,162.32,162.33,162.04,162.21,15308.0,161.2878,161.2978,161.0096,161.1785,15308.0
2025-01-07 12:50:00,162.15,162.3,162.01,162.29,16485.0,161.1189,161.268,160.9798,161.258,16485.0
2025-01-07 13:00:00,162.31,162.89,162.29,162.75,23213.0,161.2779,161.8542,161.258,161.7151,23213.0
2025-01-07 13:10:00,162.78,162.89,162.28,162.37,19876.0,161.7449,161.8542,161.2481,161.3375,19876.0
2025-01-07 13:20:00,162.35,162.6,162.22,162.51,26144.0,161.3176,161.5661,161.1885,161.4766,26144.0
2025-01-07 13:30:00,162.57,162.57,162.21,162.3,13456.0,161.5362,161.5362,161.1785,161.268,13456.0
2025-01-07 13:40:00,162.3,162.61,162.06,162.46,23338.0,161.268,161.576,161.0295,161.4269,23338.0
2025-01-07 13:50:00,162.45,162.73,162.38,162.65,20507.0,161.417,161.6952,161.3475,161.6157,20507.0
2025-01-07 14:00:00,162.63,162.74,162.56,162.67,23358.0,161.5959,161.7052,161.5263,161.6356,23358.0
2025-01-07 14:10:00,162.66,163.08,162.64,163.07,27511.0,161.6257,162.043,161.6058,162.0331,27511.0
2025-01-07 14:20:00,163.1,163.58,162.79,163.28,59646.0,162.0629,162.5398,161.7548,162.2417,59646.0
2025-01-07 14:30:00,163.29,163.31,163.15,163.15,27262.0,162.2517,162.2715,162.1126,162.1126,27262.0
2025-01-07 14:40:00,163.13,163.39,163.05,163.26,12779.0,162.0927,162.351,162.0132,162.2219,12779.0
2025-01-07 14:50:00,163.29,163.58,163.28,163.28,19356.0,162.2517,162.5398,162.2417,162.2417,19356.0
2025-01-07 15:00:00,163.34,163.65,163.34,163.58,47398.0,162.3013,162.6094,162.3013,162.5398,47398.0
2025-01-07 15:10:00,163.58,163.67,163.31,163.38,41256.0,162.5398,162.6292,162.2715,162.3411,41256.0
2025-01-07 15:20:00,163.38,163.51,163.28,163.28,55168.0,162.3411,162.4703,162.2417,162.2417,55168.0
2025-01-07 15:30:00,163.25,163.33,162.85,163.06,40284.0,162.2119,162.2914,161.8145,162.0231,40284.0
2025-01-07 15:40:00,163.06,163.47,163.0,163.35,37717.0,162.0231,162.4305,161.9635,162.3113,37717.0
2025-01-07 15:50:00,163.35,163.93,163.35,163.45,178562.0,162.3113,162.8876,162.3113,162.4106,178562.0
2025-01-08 09:30:00,162.97,163.57,162.0,162.01,37811.0,161.9337,162.5299,160.9699,160.9798,37811.0
2025-01-08 09:40:00,161.85,162.28,161.38,162.0,13419.0,160.8208,161.2481,160.3538,160.9699,13419.0
2025-01-08 09:50:00,162.12,162.38,161.43,161.56,22671.0,161.0891,161.3475,160.4035,160.5327,22671.0
2025-01-08 10:00:00,161.53,162.51,161.53,162.32,21944.0,160.5029,161.4766,160.5029,161.2878,21944.0
2025-01-08 10:10:00,162.32,163.14,162.32,163.11,46534.0,161.2878,162.1026,161.2878,162.0728,46534.0
2025-01-08 10:20:00,163.15,163.69,163.04,163.42,48910.0,162.1126,162.6491,162.0033,162.3808,48910.0
2025-01-08 10:30:00,163.42,164.03,163.27,164.01,19729.0,162.3808,162.987,162.2318,162.9671,19729.0
2025-01-08 10:40:00,164.07,164.59,163.77,164.59,33392.0,163.0267,163.5434,162.7286,163.5434,33392.0
2025-01-08 10:50:00,164.57,165.0,164.52,164.57,37596.0,163.5235,163.9508,163.4738,163.5235,37596.0
2025-01-08 11:00:00,164.57,164.86,164.42,164.67,16798.0,163.5235,163.8117,163.3745,163.6229,16798.0
2025-01-08 11:10:00,164.65,165.12,164.65,164.96,32292.0,163.603,164.07,163.603,163.911,32292.0
2025-01-08 11:20:00,164.96,165.14,164.76,164.85,19225.0,163.911,164.0899,163.7123,163.8017,19225.0
2025-01-08 11:30:00,164.91,164.91,164.36,164.71,19919.0,163.8614,163.8614,163.3149,163.6626,19919.0
2025-01-08 11:40:00,164.75,164.95,164.59,164.86,19164.0,163.7024,163.9011,163.5434,163.8117,19164.0
2025-01-08 11:50:00,164.8,164.8,164.37,164.63,12406.0,163.7521,163.7521,163.3248,163.5831,12406.0
2025-01-08 12:00:00,164.66,164.75,164.39,164.49,14526.0,163.613,163.7024,163.3447,163.444,14526.0
2025-01-08 12:10:00,164.43,164.43,164.23,164.42,19487.0,163.3844,163.3844,163.1857,163.3745,19487.0
2025-01-08 12:20:00,164.4,164.42,164.17,164.22,19680.0,163.3546,163.3745,163.1261,163.1758,19680.0
2025-01-08 12:30:00,164.21,164.28,163.88,163.96,25930.0,163.1658,163.2354,162.8379,162.9174,25930.0
2025-01-08 12:40:00,163.94,164.24,163.88,163.97,26616.0,162.8975,163.1956,162.8379,162.9273,26616.0
2025-01-08 12:50:00,163.98,164.42,163.97,164.24,10906.0,162.9373,163.3745,162.9273,163.1956,10906.0
2025-01-08 13:00:00,164.24,164.6,164.1,164.28,11294.0,163.1956,163.5533,163.0565,163.2354,11294.0
2025-01-08 13:10:00,164.13,164.26,163.94,164.12,30718.0,163.0863,163.2155,162.8975,163.0764,30718.0
2025-01-08 13:20:00,164.12,164.38,164.03,164.33,10662.0,163.0764,163.3347,162.987,163.2851,10662.0
2025-01-08 13:30:00,164.22,164.34,164.13,164.24,14281.0,163.1758,163.295,163.0863,163.1956,14281.0
2025-01-08 13:40:00,164.17,164.37,164.08,164.23,24327.0,163.1261,163.3248,163.0366,163.1857,24327.0
2025-01-08 13:50:00,164.15,164.23,164.02,164.21,17711.0,163.1062,163.1857,162.977,163.1658,17711.0
2025-01-08 14:00:00,164.22,164.75,164.16,164.63,21674.0,163.1758,163.7024,163.1161,163.5831,21674.0
2025-01-08 14:10:00,164.68,164.73,164.28,164.49,23106.0,163.6328,163.6825,163.2354,163.444,23106.0
2025-01-08 14:20:00,164.56,164.75,164.49,164.66,26587.0,163.5136,163.7024,163.444,163.613,26587.0
2025-01-08 14:30:00,164.66,164.75,164.55,164.6,24778.0,163.613,163.7024,163.5037,163.5533,24778.0
2025-01-08 14:40:00,164.59,164.89,164.55,164.81,14695.0,163.5434,163.8415,163.5037,163.762,14695.0
2025-01-08 14:50:00,164.92,165.07,164.81,165.0,14666.0,163.8713,164.0203,163.762,163.9508,14666.0
2025-01-08 15:00:00,165.0,165.13,164.91,164.98,50854.0,163.9508,164.08,163.8614,163.9309,50854.0
2025-01-08 15:10:00,165.02,165.03,164.41,164.42,37176.0,163.9707,163.9806,163.3645,163.3745,37176.0
2025-01-08 15:20:00,164.33,164.55,164.18,164.55,23291.0,163.2851,163.5037,163.136,163.5037,23291.0
2025-01-08 15:30:00,164.49,164.57,164.19,164.46,24240.0,163.444,163.5235,163.1459,163.4142,24240.0
2025-01-08 15:40:00,164.41,164.47,164.15,164.38,26632.0,163.3645,163.4242,163.1062,163.3347,26632.0
2025-01-08 15:50:00,164.41,165.04,164.41,165.02,158587.0,163.3645,163.9905,163.3645,163.9707,158587.0
2025-01-10 09:30:00,163.6,165.0,163.19,164.5,72437.0,162.5597,163.9508,162.1523,163.454,72437.0
2025-01-10 09:40:00,164.58,164.73,163.93,164.1,59769.0,163.5335,163.6825,162.8876,163.0565,59769.0
2025-01-10 09:50:00,164.1,164.16,163.65,164.02,35509.0,163.0565,163.1161,162.6094,162.977,35509.0
2025-01-10 10:00:00,164.04,164.21,163.53,164.09,72369.0,162.9969,163.1658,162.4901,163.0466,72369.0
2025-01-10 10:10:00,164.09,164.19,163.44,163.56,45945.0,163.0466,163.1459,162.4007,162.5199,45945.0
2025-01-10 10:20:00,163.57,164.01,163.56,163.75,32285.0,162.5299,162.9671,162.5199,162.7087,32285.0
2025-01-10 10:30:00,163.79,164.19,163.7,164.07,39770.0,162.7485,163.1459,162.6591,163.0267,39770.0
2025-01-10 10:40:00,164.06,164.07,163.76,163.86,34777.0,163.0168,163.0267,162.7187,162.818,34777.0
2025-01-10 10:50:00,163.81,164.38,163.8,164.29,23134.0,162.7684,163.3347,162.7584,163.2453,23134.0
2025-01-10 11:00:00,164.3,164.63,164.23,164.52,21754.0,163.2552,163.5831,163.1857,163.4738,21754.0
2025-01-10 11:10:00,164.53,164.92,164.41,164.41,51590.0,163.4838,163.8713,163.3645,163.3645,51590.0
2025-01-10 11:20:00,164.44,164.68,164.44,164.63,15859.0,163.3944,163.6328,163.3944,163.5831,15859.0
2025-01-10 11:30:00,164.55,164.57,163.93,164.05,57879.0,163.5037,163.5235,162.8876,163.0068,57879.0
2025-01-10 11:40:00,164.04,164.26,163.87,164.14,32604.0,162.9969,163.2155,162.828,163.0963,32604.0
2025-01-10 11:50:00,164.2,164.48,163.83,163.84,40696.0,163.1559,163.4341,162.7882,162.7982,40696.0
2025-01-10 12:00:00,163.83,163.93,163.46,163.55,46521.0,162.7882,162.8876,162.4206,162.51,46521.0
2025-01-10 12:10:00,163.55,164.08,163.5,164.0,18096.0,162.51,163.0366,162.4603,162.9571,18096.0
2025-01-10 12:20:00,164.0,164.17,164.0,164.09,21550.0,162.9571,163.1261,162.9571,163.0466,21550.0
2025-01-10 12:30:00,164.14,164.3,163.93,164.17,20316.0,163.0963,163.2552,162.8876,163.1261,20316.0
2025-01-10 12:40:00,164.03,164.15,163.91,164.04,22297.0,162.987,163.1062,162.8677,162.9969,22297.0
2025-01-10 12:50:00,164.0,164.1,163.81,163.92,45060.0,162.9571,163.0565,162.7684,162.8777,45060.0
2025-01-10 13:00:00,163.86,164.09,163.79,164.0,30332.0,162.818,163.0466,162.7485,162.9571,30332.0
2025-01-10 13:10:00,164.05,164.13,163.78,164.1,30073.0,163.0068,163.0863,162.7385,163.0565,30073.0
2025-01-10 13:20:00,164.09,164.43,164.09,164.34,21472.0,163.0466,163.3844,163.0466,163.295,21472.0
2025-01-10 13:30:00,164.29,164.56,164.15,164.47,19642.0,163.2453,163.5136,163.1062,163.4242,19642.0
2025-01-10 13:40:00,164.49,164.79,164.48,164.55,15676.0,163.444,163.7421,163.4341,163.5037,15676.0
2025-01-10 13:50:00,164.61,164.87,164.5,164.72,31459.0,163.5633,163.8216,163.454,163.6726,31459.0
2025-01-10 14:00:00,164.76,164.77,164.19,164.25,29873.0,163.7123,163.7223,163.1459,163.2056,29873.0
2025-01-10 14:10:00,164.19,164.38,164.11,164.24,23902.0,163.1459,163.3347,163.0665,163.1956,23902.0
2025-01-10 14:20:00,164.28,164.45,164.22,164.3,21421.0,163.2354,163.4043,163.1758,163.2552,21421.0
2025-01-10 14:30:00,164.24,164.3,163.65,163.83,29820.0,163.1956,163.2552,162.6094,162.7882,29820.0
2025-01-10 14:40:00,163.81,164.11,163.81,163.88,25399.0,162.7684,163.0665,162.7684,162.8379,25399.0
2025-01-10 14:50:00,163.92,164.08,163.87,164.03,39225.0,162.8777,163.0366,162.828,162.987,39225.0
2025-01-10 15:00:00,164.0,164.11,163.74,164.0,53722.0,162.9571,163.0665,162.6988,162.9571,53722.0
2025-01-10 15:10:00,164.0,164.02,162.94,162.94,62825.0,162.9571,162.977,161.9039,161.9039,62825.0
2025-01-10 15:20:00,163.02,163.39,162.99,163.37,24348.0,161.9834,162.351,161.9536,162.3312,24348.0
2025-01-10 15:30:00,163.35,163.4,162.88,163.26,27511.0,162.3113,162.361,161.8443,162.2219,27511.0
2025-01-10 15:40:00,163.27,163.53,163.23,163.31,26004.0,162.2318,162.4901,162.192,162.2715,26004.0
2025-01-10 15:50:00,163.27,163.46,163.14,163.34,127297.0,162.2318,162.4206,162.1026,162.3013,127297.0
2025-01-13 09:30:00,163.55,164.11,162.68,163.37,56089.0,162.51,163.0665,161.6455,162.3312,56089.0
2025-01-13 09:40:00,163.36,164.33,163.17,163.97,40553.0,162.3212,163.2851,162.1324,162.9273,40553.0
2025-01-13 09:50:00,163.95,164.68,163.67,164.64,42039.0,162.9075,163.6328,162.6292,163.5931,42039.0
2025-01-13 10:00:00,164.62,165.2,164.24,165.18,27511.0,163.5732,164.1495,163.1956,164.1296,27511.0
2025-01-13 10:10:00,165.28,165.62,165.02,165.52,28880.0,164.229,164.5668,163.9707,164.4675,28880.0
2025-01-13 10:20:00,165.44,165.47,164.71,164.71,23752.0,164.388,164.4178,163.6626,163.6626,23752.0
2025-01-13 10:30:00,164.82,165.45,164.82,165.13,40183.0,163.7719,164.3979,163.7719,164.08,40183.0
2025-01-13 10:40:00,165.13,165.29,164.75,165.02,24651.0,164.08,164.2389,163.7024,163.9707,24651.0
2025-01-13 10:50:00,165.12,165.37,164.87,165.27,20928.0,164.07,164.3184,163.8216,164.2191,20928.0
2025-01-13 11:00:00,165.24,165.24,164.79,164.98,31964.0,164.1893,164.1893,163.7421,163.9309,31964.0
2025-01-13 11:10:00,165.0,165.66,164.99,165.47,38439.0,163.9508,164.6066,163.9409,164.4178,38439.0
2025-01-13 11:20:00,165.5,166.27,165.31,165.51,108220.0,164.4476,165.2127,164.2588,164.4575,108220.0
2025-01-13 11:30:00,165.31,165.48,164.93,165.04,16333.0,164.2588,164.4277,163.8812,163.9905,16333.0
2025-01-13 11:40:00,165.12,165.35,164.96,165.34,15717.0,164.07,164.2986,163.911,164.2886,15717.0
2025-01-13 11:50:00,165.31,165.39,164.93,164.94,17195.0,164.2588,164.3383,163.8812,163.8912,17195.0
2025-01-13 12:00:00,164.93,165.22,164.74,165.22,22977.0,163.8812,164.1694,163.6924,164.1694,22977.0
2025-01-13 12:10:00,165.23,165.23,164.78,165.06,15181.0,164.1793,164.1793,163.7322,164.0104,15181.0
2025-01-13 12:20:00,165.06,165.16,164.81,165.02,22487.0,164.0104,164.1098,163.762,163.9707,22487.0
2025-01-13 12:30:00,165.02,165.15,164.96,165.0,10128.0,163.9707,164.0998,163.911,163.9508,10128.0
2025-01-13 12:40:00,165.02,165.31,164.93,165.16,21941.0,163.9707,164.2588,163.8812,164.1098,21941.0
2025-01-13 12:50:00,165.24,165.47,165.08,165.37,9623.0,164.1893,164.4178,164.0303,164.3184,9623.0
2025-01-13 13:00:00,165.42,165.63,165.32,165.57,8366.0,164.3681,164.5768,164.2688,164.5172,8366.0
2025-01-13 13:10:00,165.61,165.9,165.57,165.8,18343.0,164.5569,164.8451,164.5172,164.7457,18343.0
2025-01-13 13:20:00,165.77,165.82,165.49,165.75,4955.0,164.7159,164.7656,164.4377,164.696,4955.0
2025-01-13 13:30:00,165.63,165.91,165.62,165.81,22274.0,164.5768,164.855,164.5668,164.7556,22274.0
2025-01-13 13:40:00,165.81,166.07,165.78,165.93,15756.0,164.7556,165.014,164.7258,164.8749,15756.0
2025-01-13 13:50:00,165.97,166.17,165.87,166.15,10780.0,164.9146,165.1134,164.8153,165.0935,10780.0
2025-01-13 14:00:00,166.24,166.35,166.1,166.25,7106.0,165.1829,165.2922,165.0438,165.1928,7106.0
2025-01-13 14:10:00,166.28,166.49,166.15,166.15,13523.0,165.2227,165.4313,165.0935,165.0935,13523.0
2025-01-13 14:20:00,166.18,166.54,166.12,166.42,16270.0,165.1233,165.481,165.0637,165.3618,16270.0
2025-01-13 14:30:00,166.42,166.57,166.32,166.56,19001.0,165.3618,165.5108,165.2624,165.5009,19001.0
2025-01-13 14:40:00,166.5,166.87,166.0,166.02,24620.0,165.4413,165.8089,164.9444,164.9643,24620.0
2025-01-13 14:50:00,166.02,166.24,166.02,166.19,9942.0,164.9643,165.1829,164.9643,165.1332,9942.0
2025-01-13 15:00:00,166.16,166.44,166.02,166.26,35233.0,165.1034,165.3816,164.9643,165.2028,35233.0
2025-01-13 15:10:00,166.24,166.26,165.74,165.9,27822.0,165.1829,165.2028,164.6861,164.8451,27822.0
2025-01-13 15:20:00,165.99,166.02,165.71,165.85,44205.0,164.9345,164.9643,164.6563,164.7954,44205.0
2025-01-13 15:30:00,165.82,165.89,165.61,165.65,26229.0,164.7656,164.8351,164.5569,164.5967,26229.0
2025-01-13 15:40:00,165.61,165.77,165.52,165.62,38753.0,164.5569,164.7159,164.4675,164.5668,38753.0
2025-01-13 15:50:00,165.61,166.49,165.61,166.28,163173.0,164.5569,165.4313,164.5569,165.2227,163173.0
2025-01-14 09:30:00,166.42,167.14,166.04,166.46,59395.0,165.3618,166.0772,164.9842,165.4015,59395.0
2025-01-14 09:40:00,166.46,166.46,165.0,165.06,29648.0,165.4015,165.4015,163.9508,164.0104,29648.0
2025-01-14 09:50:00,165.11,165.34,164.49,164.92,23193.0,164.0601,164.2886,163.444,163.8713,23193.0
2025-01-14 10:00:00,164.91,165.64,164.91,165.43,43632.0,163.8614,164.5867,163.8614,164.3781,43632.0
2025-01-14 10:10:00,165.38,165.91,165.33,165.59,28200.0,164.3284,164.855,164.2787,164.537,28200.0
2025-01-14 10:20:00,165.59,165.59,164.74,164.8,25859.0,164.537,164.537,163.6924,163.7521,25859.0
2025-01-14 10:30:00,164.89,165.01,164.3,164.39,40767.0,163.8415,163.9607,163.2552,163.3447,40767.0
2025-01-14 10:40:00,164.29,164.31,162.44,162.51,97524.0,163.2453,163.2652,161.4071,161.4766,97524.0
2025-01-14 10:50:00,162.59,163.51,162.55,163.1,40153.0,161.5561,162.4703,161.5164,162.0629,40153.0
2025-01-14 11:00:00,163.11,163.12,162.09,162.6,58864.0,162.0728,162.0827,161.0593,161.5661,58864.0
2025-01-14 11:10:00,162.59,162.62,162.03,162.23,43538.0,161.5561,161.5859,160.9997,161.1984,43538.0
2025-01-14 11:20:00,162.13,162.37,161.58,162.35,90407.0,161.099,161.3375,160.5525,161.3176,90407.0
2025-01-14 11:30:00,162.35,162.95,162.35,162.69,18850.0,161.3176,161.9138,161.3176,161.6555,18850.0
2025-01-14 11:40:00,162.63,162.95,162.54,162.93,47939.0,161.5959,161.9138,161.5064,161.894,47939.0
2025-01-14 11:50:00,162.93,162.93,162.63,162.71,26101.0,161.894,161.894,161.5959,161.6754,26101.0
2025-01-14 12:00:00,162.7,162.88,162.35,162.52,20862.0,161.6654,161.8443,161.3176,161.4866,20862.0
2025-01-14 12:10:00,162.47,163.13,162.47,162.95,29147.0,161.4369,162.0927,161.4369,161.9138,29147.0
2025-01-14 12:20:00,162.97,162.97,162.62,162.66,36232.0,161.9337,161.9337,161.5859,161.6257,36232.0
2025-01-14 12:30:00,162.73,163.12,162.6,163.0,40821.0,161.6952,162.0827,161.5661,161.9635,40821.0
2025-01-14 12:40:00,163.01,163.47,162.93,163.31,28837.0,161.9734,162.4305,161.894,162.2715,28837.0
2025-01-14 12:50:00,163.31,163.37,163.23,163.3,18880.0,162.2715,162.3312,162.192,162.2616,18880.0
2025-01-14 13:00:00,163.3,163.95,163.24,163.62,292763.0,162.2616,162.9075,162.202,162.5796,292763.0
2025-01-14 13:10:00,163.62,163.7,163.27,163.59,123734.0,162.5796,162.6591,162.2318,162.5498,123734.0
2025-01-14 13:20:00,163.48,164.01,163.48,163.82,36601.0,162.4405,162.9671,162.4405,162.7783,36601.0
2025-01-14 13:30:00,163.88,164.24,163.87,164.21,17213.0,162.8379,163.1956,162.828,163.1658,17213.0
2025-01-14 13:40:00,164.21,164.59,164.13,164.55,25814.0,163.1658,163.5434,163.0863,163.5037,25814.0
2025-01-14 13:50:00,164.59,164.78,164.44,164.66,40009.0,163.5434,163.7322,163.3944,163.613,40009.0
2025-01-14 14:00:00,164.64,164.69,164.08,164.2,25196.0,163.5931,163.6428,163.0366,163.1559,25196.0
2025-01-14 14:10:00,164.2,164.88,164.14,164.8,30655.0,163.1559,163.8316,163.0963,163.7521,30655.0
2025-01-14 14:20:00,164.8,165.18,164.45,164.54,41304.0,163.7521,164.1296,163.4043,163.4937,41304.0
2025-01-14 14:30:00,164.54,164.98,164.46,164.49,42233.0,163.4937,163.9309,163.4142,163.444,42233.0
2025-01-14 14:40:00,164.5,164.59,164.0,164.07,21842.0,163.454,163.5434,162.9571,163.0267,21842.0
2025-01-14 14:50:00,164.07,164.18,163.92,164.0,32173.0,163.0267,163.136,162.8777,162.9571,32173.0
2025-01-14 15:00:00,164.0,164.01,163.55,163.74,40346.0,162.9571,162.9671,162.51,162.6988,40346.0
2025-01-14 15:10:00,163.74,164.13,163.69,164.11,48445.0,162.6988,163.0863,162.6491,163.0665,48445.0
2025-01-14 15:20:00,164.08,164.58,164.08,164.47,49915.0,163.0366,163.5335,163.0366,163.4242,49915.0
2025-01-14 15:30:00,164.48,164.48,164.03,164.32,49279.0,163.4341,163.4341,162.987,163.2751,49279.0
2025-01-14 15:40:00,164.33,164.4,163.96,164.29,66483.0,163.2851,163.3546,162.9174,163.2453,66483.0
2025-01-14 15:50:00,164.4,164.7,164.26,164.39,216740.0,163.3546,163.6527,163.2155,163.3447,216740.0
2025-01-15 09:30:00,166.1,166.89,165.39,166.39,119720.0,165.0438,165.8288,164.3383,165.332,119720.0
2025-01-15 09:40:00,166.39,167.05,166.24,166.82,27057.0,165.332,165.9878,165.1829,165.7592,27057.0
2025-01-15 09:50:00,166.84,167.33,166.53,166.97,91710.0,165.7791,166.266,165.4711,165.9083,91710.0
2025-01-15 10:00:00,166.97,167.32,166.61,167.19,31638.0,165.9083,166.256,165.5506,166.1269,31638.0
2025-01-15 10:10:00,167.28,167.74,167.18,167.3,26047.0,166.2163,166.6734,166.1169,166.2362,26047.0
2025-01-15 10:20:00,167.27,167.59,167.12,167.36,55063.0,166.2064,166.5243,166.0573,166.2958,55063.0
2025-01-15 10:30:00,167.44,167.76,167.03,167.03,35338.0,166.3753,166.6932,165.9679,165.9679,35338.0
2025-01-15 10:40:00,167.02,167.15,166.82,166.94,34553.0,165.9579,166.0871,165.7592,165.8785,34553.0
2025-01-15 10:50:00,166.95,166.99,166.63,166.9,65676.0,165.8884,165.9281,165.5704,165.8387,65676.0
2025-01-15 11:00:00,166.98,167.04,166.33,167.0,86009.0,165.9182,165.9778,165.2723,165.9381,86009.0
2025-01-15 11:10:00,167.03,167.16,166.39,166.47,109190.0,165.9679,166.0971,165.332,165.4114,109190.0
2025-01-15 11:20:00,166.47,166.86,166.38,166.64,40716.0,165.4114,165.799,165.322,165.5804,40716.0
2025-01-15 11:30:00,166.64,166.68,166.18,166.68,38975.0,165.5804,165.6201,165.1233,165.6201,38975.0
2025-01-15 11:40:00,166.67,166.92,166.24,166.26,41934.0,165.6102,165.8586,165.1829,165.2028,41934.0
2025-01-15 11:50:00,166.27,166.65,166.27,166.57,37188.0,165.2127,165.5903,165.2127,165.5108,37188.0
2025-01-15 12:00:00,166.69,167.15,166.68,167.15,17425.0,165.63,166.0871,165.6201,166.0871,17425.0
2025-01-15 12:10:00,167.12,167.51,167.05,167.06,21911.0,166.0573,166.4448,165.9878,165.9977,21911.0
2025-01-15 12:20:00,167.03,167.15,166.76,166.99,13283.0,165.9679,166.0871,165.6996,165.9281,13283.0
2025-01-15 12:30:00,166.98,167.39,166.92,167.3,16826.0,165.9182,166.3256,165.8586,166.2362,16826.0
2025-01-15 12:40:00,167.25,167.58,167.25,167.39,55316.0,166.1865,166.5144,166.1865,166.3256,55316.0
2025-01-15 12:50:00,167.39,167.55,167.35,167.47,44496.0,166.3256,166.4846,166.2858,166.4051,44496.0
2025-01-15 13:00:00,167.45,167.62,167.4,167.56,31632.0,166.3852,166.5541,166.3355,166.4945,31632.0
2025-01-15 13:10:00,167.52,167.75,167.52,167.69,15686.0,166.4548,166.6833,166.4548,166.6237,15686.0
2025-01-15 13:20:00,167.74,167.8,167.44,167.5,23881.0,166.6734,166.733,166.3753,166.4349,23881.0
2025-01-15 13:30:00,167.53,167.68,167.53,167.63,23020.0,166.4647,166.6137,166.4647,166.5641,23020.0
2025-01-15 13:40:00,167.63,167.73,167.48,167.53,17916.0,166.5641,166.6634,166.415,166.4647,17916.0
2025-01-15 13:50:00,167.57,167.68,167.48,167.53,20547.0,166.5044,166.6137,166.415,166.4647,20547.0
2025-01-15 14:00:00,167.56,167.75,167.53,167.64,22860.0,166.4945,166.6833,166.4647,166.574,22860.0
2025-01-15 14:10:00,167.6,167.67,167.51,167.51,25217.0,166.5343,166.6038,166.4448,166.4448,25217.0
2025-01-15 14:20:00,167.55,167.76,167.52,167.67,23526.0,166.4846,166.6932,166.4548,166.6038,23526.0
2025-01-15 14:30:00,167.67,167.88,167.66,167.82,25425.0,166.6038,166.8125,166.5939,166.7529,25425.0
2025-01-15 14:40:00,167.78,167.98,167.76,167.86,34337.0,166.7131,166.9118,166.6932,166.7926,34337.0
2025-01-15 14:50:00,167.86,167.95,167.53,167.53,18419.0,166.7926,166.882,166.4647,166.4647,18419.0
2025-01-15 15:00:00,167.52,167.71,167.52,167.67,19560.0,166.4548,166.6436,166.4548,166.6038,19560.0
2025-01-15 15:10:00,167.64,167.7,167.45,167.61,31230.0,166.574,166.6336,166.3852,166.5442,31230.0
2025-01-15 15:20:00,167.62,167.71,167.48,167.52,17087.0,166.5541,166.6436,166.415,166.4548,17087.0
2025-01-15 15:30:00,167.52,167.57,167.02,167.1,47763.0,166.4548,166.5044,165.9579,166.0374,47763.0
2025-01-15 15:40:00,167.1,167.25,166.97,167.12,47677.0,166.0374,166.1865,165.9083,166.0573,47677.0
2025-01-15 15:50:00,167.15,167.4,166.8,167.13,288583.0,166.0871,166.3355,165.7393,166.0672,288583.0
2025-01-16 09:30:00,166.46,168.3,166.46,166.71,180397.0,165.4015,167.2298,165.4015,165.6499,180397.0
2025-01-16 09:40:00,166.7,167.04,166.2,166.5,41989.0,165.64,165.9778,165.1432,165.4413,41989.0
2025-01-16 09:50:00,166.51,166.58,165.93,166.31,44603.0,165.4512,165.5207,164.8749,165.2525,44603.0
2025-01-16 10:00:00,166.31,166.89,166.08,166.89,36870.0,165.2525,165.8288,165.0239,165.8288,36870.0
2025-01-16 10:10:00,166.87,167.27,166.75,167.16,42024.0,165.8089,166.2064,165.6897,166.0971,42024.0
2025-01-16 10:20:00,167.14,167.49,166.99,167.49,32645.0,166.0772,166.425,165.9281,166.425,32645.0
2025-01-16 10:30:00,167.53,168.23,167.39,168.21,37821.0,166.4647,167.1603,166.3256,167.1404,37821.0
2025-01-16 10:40:00,168.17,168.84,167.99,168.84,31757.0,167.1006,167.7664,166.9218,167.7664,31757.0
2025-01-16 10:50:00,168.87,168.93,168.23,168.32,30520.0,167.7962,167.8558,167.1603,167.2497,30520.0
2025-01-16 11:00:00,168.32,168.75,168.18,168.61,22254.0,167.2497,167.6769,167.1106,167.5378,22254.0
2025-01-16 11:10:00,168.63,168.63,167.83,168.02,99902.0,167.5577,167.5577,166.7628,166.9516,99902.0
2025-01-16 11:20:00,168.11,168.58,167.6,168.58,39287.0,167.041,167.508,166.5343,167.508,39287.0
2025-01-16 11:30:00,168.58,168.85,168.41,168.71,29688.0,167.508,167.7763,167.3391,167.6372,29688.0
2025-01-16 11:40:00,168.64,168.92,168.28,168.73,91400.0,167.5676,167.8459,167.2099,167.6571,91400.0
2025-01-16 11:50:00,168.72,168.8,168.31,168.49,16340.0,167.6471,167.7266,167.2397,167.4186,16340.0
2025-01-16 12:00:00,168.55,168.73,168.34,168.56,30655.0,167.4782,167.6571,167.2696,167.4882,30655.0
2025-01-16 12:10:00,168.56,169.14,168.56,169.08,30635.0,167.4882,168.0645,167.4882,168.0048,30635.0
2025-01-16 12:20:00,169.08,169.42,169.05,169.34,48791.0,168.0048,168.3427,167.975,168.2632,48791.0
2025-01-16 12:30:00,169.32,169.52,169.14,169.21,34134.0,168.2433,168.442,168.0645,168.134,34134.0
2025-01-16 12:40:00,169.16,169.42,169.0,169.12,27468.0,168.0843,168.3427,167.9254,168.0446,27468.0
2025-01-16 12:50:00,168.96,169.12,168.94,169.0,73453.0,167.8856,168.0446,167.8657,167.9254,73453.0
2025-01-16 13:00:00,169.0,169.0,168.63,168.91,26228.0,167.9254,167.9254,167.5577,167.8359,26228.0
2025-01-16 13:10:00,168.82,169.04,168.77,168.88,20617.0,167.7465,167.9651,167.6968,167.8061,20617.0
2025-01-16 13:20:00,168.95,169.03,168.76,168.82,19350.0,167.8757,167.9552,167.6869,167.7465,19350.0
2025-01-16 13:30:00,168.87,168.91,168.5,168.57,24546.0,167.7962,167.8359,167.4285,167.4981,24546.0
2025-01-16 13:40:00,168.56,168.8,168.45,168.5,15258.0,167.4882,167.7266,167.3789,167.4285,15258.0
2025-01-16 13:50:00,168.5,168.58,168.37,168.54,31897.0,167.4285,167.508,167.2994,167.4683,31897.0
2025-01-16 14:00:00,168.54,168.88,168.46,168.78,47094.0,167.4683,167.8061,167.3888,167.7068,47094.0
2025-01-16 14:10:00,168.81,169.01,168.76,168.79,26295.0,167.7366,167.9353,167.6869,167.7167,26295.0
2025-01-16 14:20:00,168.8,169.01,168.79,168.97,27133.0,167.7266,167.9353,167.7167,167.8955,27133.0
2025-01-16 14:30:00,169.0,169.18,168.89,169.05,45786.0,167.9254,168.1042,167.8161,167.975,45786.0
2025-01-16 14:40:00,169.03,169.23,169.03,169.13,25318.0,167.9552,168.1539,167.9552,168.0545,25318.0
2025-01-16 14:50:00,169.15,169.35,169.09,169.33,30961.0,168.0744,168.2731,168.0148,168.2533,30961.0
2025-01-16 15:00:00,169.35,169.41,168.98,169.04,35533.0,168.2731,168.3327,167.9055,167.9651,35533.0
2025-01-16 15:10:00,169.04,169.08,168.73,168.81,28313.0,167.9651,168.0048,167.6571,167.7366,28313.0
2025-01-16 15:20:00,168.79,169.01,168.75,168.86,40475.0,167.7167,167.9353,167.6769,167.7862,40475.0
2025-01-16 15:30:00,168.87,169.32,168.87,169.32,112523.0,167.7962,168.2433,167.7962,168.2433,112523.0
2025-01-16 15:40:00,169.32,169.69,169.32,169.6,69407.0,168.2433,168.611,168.2433,168.5215,69407.0
2025-01-16 15:50:00,169.68,169.78,169.24,169.32,193230.0,168.601,168.7004,168.1638,168.2433,193230.0
2025-01-17 09:30:00,168.9,169.67,168.22,168.5,359076.0,167.826,168.5911,167.1503,167.4285,359076.0
2025-01-17 09:40:00,168.67,169.03,167.92,168.44,43619.0,167.5975,167.9552,166.8522,167.3689,43619.0
2025-01-17 09:50:00,168.42,169.43,168.2,169.18,38230.0,167.349,168.3526,167.1304,168.1042,38230.0
2025-01-17 10:00:00,169.18,169.36,168.29,168.37,51362.0,168.1042,168.2831,167.2199,167.2994,51362.0
2025-01-17 10:10:00,168.45,169.04,168.13,168.63,25914.0,167.3789,167.9651,167.0609,167.5577,25914.0
2025-01-17 10:20:00,168.52,169.08,168.52,168.91,47968.0,167.4484,168.0048,167.4484,167.8359,47968.0
2025-01-17 10:30:00,168.94,169.03,168.39,168.44,31873.0,167.8657,167.9552,167.3192,167.3689,31873.0
2025-01-17 10:40:00,168.55,168.69,168.42,168.68,20008.0,167.4782,167.6173,167.349,167.6074,20008.0
2025-01-17 10:50:00,168.61,168.88,168.54,168.57,19055.0,167.5378,167.8061,167.4683,167.4981,19055.0
2025-01-17 11:00:00,168.68,168.81,168.41,168.61,17155.0,167.6074,167.7366,167.3391,167.5378,17155.0
2025-01-17 11:10:00,168.55,168.68,168.27,168.48,28840.0,167.4782,167.6074,167.2,167.4087,28840.0
2025-01-17 11:20:00,168.47,168.88,168.47,168.75,28040.0,167.3987,167.8061,167.3987,167.6769,28040.0
2025-01-17 11:30:00,168.75,168.85,168.37,168.5,54880.0,167.6769,167.7763,167.2994,167.4285,54880.0
2025-01-17 11:40:00,168.56,168.81,168.4,168.54,24668.0,167.4882,167.7366,167.3292,167.4683,24668.0
2025-01-17 11:50:00,168.59,168.6,168.3,168.42,21228.0,167.518,167.5279,167.2298,167.349,21228.0
2025-01-17 12:00:00,168.48,168.52,168.2,168.3,54580.0,167.4087,167.4484,167.1304,167.2298,54580.0
2025-01-17 12:10:00,168.27,168.44,168.07,168.08,38306.0,167.2,167.3689,167.0013,167.0112,38306.0
2025-01-17 12:20:00,168.01,168.1,167.83,168.1,22884.0,166.9417,167.0311,166.7628,167.0311,22884.0
2025-01-17 12:30:00,168.11,168.18,167.88,167.97,47323.0,167.041,167.1106,166.8125,166.9019,47323.0
2025-01-17 12:40:00,167.91,168.17,167.72,167.72,61748.0,166.8423,167.1006,166.6535,166.6535,61748.0
2025-01-17 12:50:00,167.72,167.95,167.58,167.76,26695.0,166.6535,166.882,166.5144,166.6932,26695.0
2025-01-17 13:00:00,167.83,168.11,167.83,167.94,30583.0,166.7628,167.041,166.7628,166.8721,30583.0
2025-01-17 13:10:00,167.94,168.09,167.85,167.95,15945.0,166.8721,167.0211,166.7827,166.882,15945.0
2025-01-17 13:20:00,167.93,168.05,167.9,168.04,15489.0,166.8622,166.9814,166.8324,166.9715,15489.0
2025-01-17 13:30:00,168.03,168.09,167.96,168.01,12467.0,166.9615,167.0211,166.892,166.9417,12467.0
2025-01-17 13:40:00,168.08,168.11,167.79,167.8,24031.0,167.0112,167.041,166.723,166.733,24031.0
2025-01-17 13:50:00,167.79,167.9,167.78,167.85,13812.0,166.723,166.8324,166.7131,166.7827,13812.0
2025-01-17 14:00:00,167.9,168.07,167.85,168.01,15181.0,166.8324,167.0013,166.7827,166.9417,15181.0
2025-01-17 14:10:00,168.0,168.04,167.7,167.7,28272.0,166.9317,166.9715,166.6336,166.6336,28272.0
2025-01-17 14:20:00,167.71,167.97,167.35,167.39,95863.0,166.6436,166.9019,166.2858,166.3256,95863.0
2025-01-17 14:30:00,167.39,167.76,167.35,167.53,32811.0,166.3256,166.6932,166.2858,166.4647,32811.0
2025-01-17 14:40:00,167.65,167.84,167.53,167.53,25445.0,166.5839,166.7727,166.4647,166.4647,25445.0
2025-01-17 14:50:00,167.56,167.58,166.92,167.0,43009.0,166.4945,166.5144,165.8586,165.9381,43009.0
2025-01-17 15:00:00,167.02,167.02,166.63,166.69,30303.0,165.9579,165.9579,165.5704,165.63,30303.0
2025-01-17 15:10:00,166.69,166.71,166.51,166.57,50797.0,165.63,165.6499,165.4512,165.5108,50797.0
2025-01-17 15:20:00,166.57,166.67,166.03,166.16,67511.0,165.5108,165.6102,164.9742,165.1034,67511.0
2025-01-17 15:30:00,166.15,166.51,165.92,166.06,83002.0,165.0935,165.4512,164.8649,165.0041,83002.0
2025-01-17 15:40:00,166.07,166.31,166.03,166.3,74708.0,165.014,165.2525,164.9742,165.2425,74708.0
2025-01-17 15:50:00,166.3,166.34,165.81,165.86,246733.0,165.2425,165.2823,164.7556,164.8053,246733.0
2025-01-21 09:30:00,166.64,166.86,165.24,165.24,141975.0,166.0745,166.2938,164.6793,164.6793,141975.0
2025-01-21 09:40:00,165.39,166.44,165.38,166.13,90316.0,164.8288,165.8752,164.8188,165.5663,90316.0
2025-01-21 09:50:00,166.16,166.2,165.36,165.68,67019.0,165.5962,165.636,164.7989,165.1178,67019.0
2025-01-21 10:00:00,165.78,165.95,165.29,165.55,91435.0,165.2175,165.3869,164.7291,164.9882,91435.0
2025-01-21 10:10:00,165.6,165.72,164.77,165.24,130915.0,165.0381,165.1577,164.2109,164.6793,130915.0
2025-01-21 10:20:00,165.24,165.73,164.93,165.45,69402.0,164.6793,165.1676,164.3703,164.8886,69402.0
2025-01-21 10:30:00,165.4,165.56,165.05,165.15,78191.0,164.8388,164.9982,164.4899,164.5896,78191.0
2025-01-21 10:40:00,165.16,165.22,164.69,165.12,87706.0,164.5996,164.6594,164.1312,164.5597,87706.0
2025-01-21 10:50:00,165.12,165.9,165.07,165.61,52572.0,164.5597,165.3371,164.5099,165.048,52572.0
2025-01-21 11:00:00,165.69,165.86,165.29,165.54,37368.0,165.1278,165.2972,164.7291,164.9783,37368.0
2025-01-21 11:10:00,165.54,166.05,165.41,166.05,73841.0,164.9783,165.4865,164.8487,165.4865,73841.0
2025-01-21 11:20:00,166.04,166.75,166.01,166.75,35364.0,165.4766,166.1842,165.4467,166.1842,35364.0
2025-01-21 11:30:00,166.71,167.22,166.47,167.21,21816.0,166.1443,166.6526,165.9051,166.6426,21816.0
2025-01-21 11:40:00,167.22,167.43,166.83,166.96,198737.0,166.6526,166.8619,166.2639,166.3935,198737.0
2025-01-21 11:50:00,166.93,167.46,166.89,167.37,68789.0,166.3636,166.8918,166.3237,166.8021,68789.0
2025-01-21 12:00:00,167.46,167.6,167.23,167.37,48591.0,166.8918,167.0313,166.6625,166.8021,48591.0
2025-01-21 12:10:00,167.37,167.61,167.11,167.55,116074.0,166.8021,167.0413,166.5429,166.9815,116074.0
2025-01-21 12:20:00,167.55,167.69,167.35,167.59,79165.0,166.9815,167.121,166.7821,167.0213,79165.0
2025-01-21 12:30:00,167.58,167.83,167.45,167.78,195527.0,167.0114,167.2605,166.8818,167.2107,195527.0
2025-01-21 12:40:00,167.78,167.78,167.41,167.52,22223.0,167.2107,167.2107,166.8419,166.9516,22223.0
2025-01-21 12:50:00,167.55,167.63,166.91,167.01,64273.0,166.9815,167.0612,166.3436,166.4433,64273.0
2025-01-21 13:00:00,166.93,167.24,166.84,166.86,47741.0,166.3636,166.6725,166.2739,166.2938,47741.0
2025-01-21 13:10:00,166.87,166.98,166.31,166.47,55738.0,166.3038,166.4134,165.7457,165.9051,55738.0
2025-01-21 13:20:00,166.4,166.72,166.34,166.45,58640.0,165.8354,166.1543,165.7756,165.8852,58640.0
2025-01-21 13:30:00,166.47,166.71,166.34,166.56,29268.0,165.9051,166.1443,165.7756,165.9948,29268.0
2025-01-21 13:40:00,166.61,167.2,166.46,166.81,72432.0,166.0446,166.6326,165.8952,166.244,72432.0
2025-01-21 13:50:00,166.72,167.02,166.68,166.78,36456.0,166.1543,166.4533,166.1144,166.2141,36456.0
2025-01-21 14:00:00,166.78,167.2,166.6,167.14,84291.0,166.2141,166.6326,166.0347,166.5728,84291.0
2025-01-21 14:10:00,167.17,167.53,167.11,167.19,99300.0,166.6027,166.9615,166.5429,166.6227,99300.0
2025-01-21 14:20:00,167.09,167.17,166.79,166.81,80284.0,166.523,166.6027,166.224,166.244,80284.0
2025-01-21 14:30:00,166.77,166.96,166.53,166.95,48292.0,166.2041,166.3935,165.9649,166.3835,48292.0
2025-01-21 14:40:00,166.95,167.07,166.84,167.05,24749.0,166.3835,166.5031,166.2739,166.4832,24749.0
2025-01-21 14:50:00,167.05,167.14,166.94,167.1,59097.0,166.4832,166.5728,166.3735,166.533,59097.0
2025-01-21 15:00:00,167.07,167.24,166.96,167.22,34215.0,166.5031,166.6725,166.3935,166.6526,34215.0
2025-01-21 15:10:00,167.22,167.37,167.11,167.34,38340.0,166.6526,166.8021,166.5429,166.7722,38340.0
2025-01-21 15:20:00,167.34,167.49,167.05,167.22,111801.0,166.7722,166.9217,166.4832,166.6526,111801.0
2025-01-21 15:30:00,167.25,167.28,166.76,166.87,54660.0,166.6825,166.7124,166.1941,166.3038,54660.0
2025-01-21 15:40:00,166.88,167.24,166.79,167.2,69890.0,166.3137,166.6725,166.224,166.6326,69890.0
2025-01-21 15:50:00,167.16,167.57,167.11,167.52,269443.0,166.5928,167.0014,166.5429,166.9516,269443.0
2025-01-22 09:30:00,166.92,167.21,165.17,165.32,61946.0,166.3536,166.6426,164.6095,164.759,61946.0
2025-01-22 09:40:00,165.36,165.78,164.73,164.9,31242.0,164.7989,165.2175,164.171,164.3404,31242.0
2025-01-22 09:50:00,165.03,165.81,165.0,165.56,19522.0,164.47,165.2474,164.4401,164.9982,19522.0
2025-01-22 10:00:00,165.71,167.24,165.48,167.22,71553.0,165.1477,166.6725,164.9185,166.6526,71553.0
2025-01-22 10:10:00,167.13,167.21,166.59,166.76,47202.0,166.5629,166.6426,166.0247,166.1941,47202.0
2025-01-22 10:20:00,166.89,166.92,166.47,166.64,17149.0,166.3237,166.3536,165.9051,166.0745,17149.0
2025-01-22 10:30:00,166.68,167.12,166.25,167.0,20467.0,166.1144,166.5529,165.6859,166.4333,20467.0
2025-01-22 10:40:00,167.0,167.31,166.81,167.0,24650.0,166.4333,166.7423,166.244,166.4333,24650.0
2025-01-22 10:50:00,167.01,167.78,167.01,167.51,14441.0,166.4433,167.2107,166.4433,166.9416,14441.0
2025-01-22 11:00:00,167.65,167.94,167.62,167.83,13980.0,167.0811,167.3701,167.0512,167.2605,13980.0
2025-01-22 11:10:00,167.86,167.92,166.9,167.18,44073.0,167.2904,167.3502,166.3337,166.6127,44073.0
2025-01-22 11:20:00,167.22,167.34,166.92,167.18,16297.0,166.6526,166.7722,166.3536,166.6127,16297.0
2025-01-22 11:30:00,167.28,167.59,167.27,167.47,7172.0,166.7124,167.0213,166.7024,166.9017,7172.0
2025-01-22 11:40:00,167.58,167.64,167.14,167.23,17301.0,167.0114,167.0712,166.5728,166.6625,17301.0
2025-01-22 11:50:00,167.23,167.41,167.15,167.15,8114.0,166.6625,166.8419,166.5828,166.5828,8114.0
2025-01-22 12:00:00,167.16,167.34,167.11,167.32,11760.0,166.5928,166.7722,166.5429,166.7522,11760.0
2025-01-22 12:10:00,167.33,167.53,167.25,167.34,7491.0,166.7622,166.9615,166.6825,166.7722,7491.0
2025-01-22 12:20:00,167.43,167.49,167.05,167.06,15161.0,166.8619,166.9217,166.4832,166.4931,15161.0
2025-01-22 12:30:00,167.14,167.37,167.03,167.31,37390.0,166.5728,166.8021,166.4632,166.7423,37390.0
2025-01-22 12:40:00,167.29,167.31,166.84,166.91,9548.0,166.7223,166.7423,166.2739,166.3436,9548.0
2025-01-22 12:50:00,166.91,166.98,166.79,166.79,10134.0,166.3436,166.4134,166.224,166.224,10134.0
2025-01-22 13:00:00,166.88,166.95,166.73,166.87,15813.0,166.3137,166.3835,166.1642,166.3038,15813.0
2025-01-22 13:10:00,166.85,167.06,166.76,166.96,16168.0,166.2838,166.4931,166.1941,166.3935,16168.0
2025-01-22 13:20:00,167.0,167.02,166.63,166.63,7717.0,166.4333,166.4533,166.0646,166.0646,7717.0
2025-01-22 13:30:00,166.63,166.83,166.32,166.32,7408.0,166.0646,166.2639,165.7556,165.7556,7408.0
2025-01-22 13:40:00,166.42,166.56,166.39,166.44,7412.0,165.8553,165.9948,165.8254,165.8752,7412.0
2025-01-22 13:50:00,166.45,166.51,166.26,166.49,17176.0,165.8852,165.945,165.6958,165.9251,17176.0
2025-01-22 14:00:00,166.46,166.56,166.35,166.36,10354.0,165.8952,165.9948,165.7855,165.7955,10354.0
2025-01-22 14:10:00,166.34,166.44,166.25,166.27,11505.0,165.7756,165.8752,165.6859,165.7058,11505.0
2025-01-22 14:20:00,166.3,166.35,166.25,166.29,11515.0,165.7357,165.7855,165.6859,165.7257,11515.0
2025-01-22 14:30:00,166.29,166.78,166.29,166.69,13173.0,165.7257,166.2141,165.7257,166.1244,13173.0
2025-01-22 14:40:00,166.76,166.76,166.31,166.38,27425.0,166.1941,166.1941,165.7457,165.8154,27425.0
2025-01-22 14:50:00,166.38,166.58,166.37,166.41,12671.0,165.8154,166.0147,165.8055,165.8453,12671.0
2025-01-22 15:00:00,166.41,166.53,166.27,166.37,22977.0,165.8453,165.9649,165.7058,165.8055,22977.0
2025-01-22 15:10:00,166.37,166.6,166.2,166.2,13684.0,165.8055,166.0347,165.636,165.636,13684.0
2025-01-22 15:20:00,166.25,166.32,166.17,166.32,15065.0,165.6859,165.7556,165.6061,165.7556,15065.0
2025-01-22 15:30:00,166.25,166.53,166.15,166.49,21667.0,165.6859,165.9649,165.5862,165.9251,21667.0
2025-01-22 15:40:00,166.44,166.46,166.22,166.26,23527.0,165.8752,165.8952,165.656,165.6958,23527.0
2025-01-22 15:50:00,166.33,166.67,166.28,166.63,94254.0,165.7656,166.1044,165.7158,166.0646,94254.0
2025-01-23 09:30:00,166.39,166.65,165.01,166.49,80914.0,165.8254,166.0845,164.4501,165.9251,80914.0
2025-01-23 09:40:00,166.25,166.25,165.36,165.62,16618.0,165.6859,165.6859,164.7989,165.058,16618.0
2025-01-23 09:50:00,165.62,165.65,165.18,165.33,29727.0,165.058,165.0879,164.6195,164.769,29727.0
2025-01-23 10:00:00,165.33,165.36,164.7,164.78,49084.0,164.769,164.7989,164.1411,164.2209,49084.0
2025-01-23 10:10:00,164.87,164.94,164.09,164.53,53566.0,164.3105,164.3803,163.5332,163.9717,53566.0
2025-01-23 10:20:00,164.64,164.65,164.14,164.34,19562.0,164.0813,164.0913,163.583,163.7823,19562.0
2025-01-23 10:30:00,164.29,164.39,163.58,163.99,72432.0,163.7325,163.8322,163.0249,163.4335,72432.0
2025-01-23 10:40:00,163.89,165.24,163.89,165.09,60158.0,163.3339,164.6793,163.3339,164.5298,60158.0
2025-01-23 10:50:00,165.19,165.75,165.19,165.64,17637.0,164.6295,165.1876,164.6295,165.0779,17637.0
2025-01-23 11:00:00,165.64,166.02,165.64,166.0,34462.0,165.0779,165.4566,165.0779,165.4367,34462.0
2025-01-23 11:10:00,166.04,166.74,165.91,166.74,29760.0,165.4766,166.1742,165.347,166.1742,29760.0
2025-01-23 11:20:00,166.68,166.74,166.41,166.66,24126.0,166.1144,166.1742,165.8453,166.0945,24126.0
2025-01-23 11:30:00,166.57,166.83,166.15,166.57,27159.0,166.0048,166.2639,165.5862,166.0048,27159.0
2025-01-23 11:40:00,166.57,166.62,166.2,166.51,5177.0,166.0048,166.0546,165.636,165.945,5177.0
2025-01-23 11:50:00,166.51,166.52,166.0,166.16,12215.0,165.945,165.955,165.4367,165.5962,12215.0
2025-01-23 12:00:00,166.06,166.2,165.93,166.11,20374.0,165.4965,165.636,165.367,165.5463,20374.0
2025-01-23 12:10:00,166.11,166.33,166.01,166.25,28601.0,165.5463,165.7656,165.4467,165.6859,28601.0
2025-01-23 12:20:00,166.22,166.35,166.13,166.16,33299.0,165.656,165.7855,165.5663,165.5962,33299.0
2025-01-23 12:30:00,166.16,166.5,165.9,166.45,24069.0,165.5962,165.935,165.3371,165.8852,24069.0
2025-01-23 12:40:00,166.39,166.5,166.22,166.27,19057.0,165.8254,165.935,165.656,165.7058,19057.0
2025-01-23 12:50:00,166.27,166.6,166.18,166.57,17348.0,165.7058,166.0347,165.6161,166.0048,17348.0
2025-01-23 13:00:00,166.59,166.62,166.32,166.44,12128.0,166.0247,166.0546,165.7556,165.8752,12128.0
2025-01-23 13:10:00,166.44,166.66,166.37,166.41,17456.0,165.8752,166.0945,165.8055,165.8453,17456.0
2025-01-23 13:20:00,166.42,166.8,166.35,166.72,43907.0,165.8553,166.234,165.7855,166.1543,43907.0
2025-01-23 13:30:00,166.72,166.87,166.41,166.53,22319.0,166.1543,166.3038,165.8453,165.9649,22319.0
2025-01-23 13:40:00,166.53,166.66,166.37,166.58,27976.0,165.9649,166.0945,165.8055,166.0147,27976.0
2025-01-23 13:50:00,166.59,166.75,166.54,166.55,20209.0,166.0247,166.1842,165.9749,165.9848,20209.0
2025-01-23 14:00:00,166.55,166.68,166.33,166.66,18135.0,165.9848,166.1144,165.7656,166.0945,18135.0
2025-01-23 14:10:00,166.66,166.71,166.38,166.38,14597.0,166.0945,166.1443,165.8154,165.8154,14597.0
2025-01-23 14:20:00,166.38,166.56,166.29,166.56,11997.0,165.8154,165.9948,165.7257,165.9948,11997.0
2025-01-23 14:30:00,166.4,166.58,166.21,166.26,34922.0,165.8354,166.0147,165.646,165.6958,34922.0
2025-01-23 14:40:00,166.3,166.4,166.22,166.35,20806.0,165.7357,165.8354,165.656,165.7855,20806.0
2025-01-23 14:50:00,166.33,166.47,166.3,166.41,15537.0,165.7656,165.9051,165.7357,165.8453,15537.0
2025-01-23 15:00:00,166.41,166.47,166.16,166.23,28393.0,165.8453,165.9051,165.5962,165.6659,28393.0
2025-01-23 15:10:00,166.23,166.52,166.19,166.49,35460.0,165.6659,165.955,165.6261,165.9251,35460.0
2025-01-23 15:20:00,166.45,167.05,166.41,167.04,16425.0,165.8852,166.4832,165.8453,166.4732,16425.0
2025-01-23 15:30:00,166.96,167.08,166.91,167.05,18667.0,166.3935,166.5131,166.3436,166.4832,18667.0
2025-01-23 15:40:00,167.0,167.3,167.0,167.14,17213.0,166.4333,166.7323,166.4333,166.5728,17213.0
2025-01-23 15:50:00,167.14,167.26,166.83,166.93,137229.0,166.5728,166.6924,166.2639,166.3636,137229.0
2025-01-24 09:30:00,166.06,168.59,165.95,167.91,104582.0,165.4965,168.0179,165.3869,167.3402,104582.0
2025-01-24 09:40:00,167.84,168.11,167.37,167.63,28541.0,167.2705,167.5396,166.8021,167.0612,28541.0
2025-01-24 09:50:00,167.66,167.68,166.72,166.85,47962.0,167.0911,167.111,166.1543,166.2838,47962.0
2025-01-24 10:00:00,166.92,167.42,166.85,167.42,39733.0,166.3536,166.8519,166.2838,166.8519,39733.0
2025-01-24 10:10:00,167.4,167.49,166.86,167.19,22609.0,166.832,166.9217,166.2938,166.6227,22609.0
2025-01-24 10:20:00,167.19,167.33,166.98,167.21,10978.0,166.6227,166.7622,166.4134,166.6426,10978.0
2025-01-24 10:30:00,167.27,167.49,167.2,167.31,13809.0,166.7024,166.9217,166.6326,166.7423,13809.0
2025-01-24 10:40:00,167.35,167.8,167.35,167.75,21541.0,166.7821,167.2306,166.7821,167.1808,21541.0
2025-01-24 10:50:00,167.76,167.84,167.6,167.8,17766.0,167.1907,167.2705,167.0313,167.2306,17766.0
2025-01-24 11:00:00,167.72,167.87,167.28,167.28,10161.0,167.1509,167.3004,166.7124,166.7124,10161.0
2025-01-24 11:10:00,167.4,167.68,167.24,167.58,12265.0,166.832,167.111,166.6725,167.0114,12265.0
2025-01-24 11:20:00,167.64,167.77,167.54,167.6,16778.0,167.0712,167.2007,166.9715,167.0313,16778.0
2025-01-24 11:30:00,167.7,167.82,167.44,167.75,20036.0,167.1309,167.2505,166.8718,167.1808,20036.0
2025-01-24 11:40:00,167.8,168.08,167.71,168.05,21510.0,167.2306,167.5097,167.1409,167.4798,21510.0
2025-01-24 11:50:00,168.0,168.37,167.87,168.06,25422.0,167.4299,167.7987,167.3004,167.4897,25422.0
2025-01-24 12:00:00,168.08,168.43,168.03,168.34,20944.0,167.5097,167.8585,167.4598,167.7688,20944.0
2025-01-24 12:10:00,168.34,168.54,168.04,168.19,14971.0,167.7688,167.9681,167.4698,167.6193,14971.0
2025-01-24 12:20:00,168.05,168.15,167.76,167.91,8907.0,167.4798,167.5794,167.1907,167.3402,8907.0
2025-01-24 12:30:00,167.84,168.03,167.6,168.03,15595.0,167.2705,167.4598,167.0313,167.4598,15595.0
2025-01-24 12:40:00,167.96,168.26,167.96,168.15,26436.0,167.3901,167.689,167.3901,167.5794,26436.0
2025-01-24 12:50:00,168.17,168.4,168.16,168.38,13984.0,167.5994,167.8286,167.5894,167.8086,13984.0
2025-01-24 13:00:00,168.33,168.57,168.27,168.56,11259.0,167.7588,167.998,167.699,167.988,11259.0
2025-01-24 13:10:00,168.55,168.61,168.38,168.54,15062.0,167.9781,168.0379,167.8086,167.9681,15062.0
2025-01-24 13:20:00,168.54,168.69,168.49,168.68,13809.0,167.9681,168.1176,167.9183,168.1076,13809.0
2025-01-24 13:30:00,168.62,168.74,168.56,168.7,14742.0,168.0478,168.1674,167.988,168.1276,14742.0
2025-01-24 13:40:00,168.7,168.94,168.65,168.92,11549.0,168.1276,168.3667,168.0777,168.3468,11549.0
2025-01-24 13:50:00,168.86,168.98,168.68,168.72,9712.0,168.287,168.4066,168.1076,168.1475,9712.0
2025-01-24 14:00:00,168.67,168.86,168.65,168.81,9674.0,168.0977,168.287,168.0777,168.2372,9674.0
2025-01-24 14:10:00,168.75,169.01,168.75,168.8,23105.0,168.1774,168.4365,168.1774,168.2272,23105.0
2025-01-24 14:20:00,168.8,169.09,168.79,169.06,19400.0,168.2272,168.5162,168.2172,168.4863,19400.0
2025-01-24 14:30:00,169.02,169.08,168.8,168.96,26065.0,168.4465,168.5063,168.2272,168.3867,26065.0
2025-01-24 14:40:00,168.99,169.05,168.75,168.75,12791.0,168.4166,168.4764,168.1774,168.1774,12791.0
2025-01-24 14:50:00,168.71,168.78,168.53,168.63,35890.0,168.1375,168.2073,167.9581,168.0578,35890.0
2025-01-24 15:00:00,168.63,168.78,168.58,168.59,24100.0,168.0578,168.2073,168.008,168.0179,24100.0
2025-01-24 15:10:00,168.59,168.62,168.32,168.32,26733.0,168.0179,168.0478,167.7488,167.7488,26733.0
2025-01-24 15:20:00,168.31,168.31,168.12,168.14,27401.0,167.7389,167.7389,167.5495,167.5695,27401.0
2025-01-24 15:30:00,168.14,168.28,167.83,167.85,30379.0,167.5695,167.709,167.2605,167.2804,30379.0
2025-01-24 15:40:00,167.85,167.95,167.57,167.65,58807.0,167.2804,167.3801,167.0014,167.0811,58807.0
2025-01-24 15:50:00,167.69,168.7,167.69,168.65,218002.0,167.121,168.1276,167.121,168.0777,218002.0
2025-01-27 09:30:00,168.32,171.21,168.32,171.0,117407.0,167.7488,170.629,167.7488,170.4197,117407.0
2025-01-27 09:40:00,170.92,171.93,170.63,171.7,40266.0,170.34,171.3466,170.051,171.1174,40266.0
2025-01-27 09:50:00,171.52,171.7,170.26,170.44,41956.0,170.938,171.1174,169.6823,169.8616,41956.0
2025-01-27 10:00:00,170.44,170.61,169.83,169.94,53595.0,169.8616,170.0311,169.2537,169.3633,53595.0
2025-01-27 10:10:00,170.0,170.5,169.85,170.27,22146.0,169.4231,169.9214,169.2737,169.6922,22146.0
2025-01-27 10:20:00,170.31,171.07,170.27,170.64,28565.0,169.7321,170.4895,169.6922,170.061,28565.0
2025-01-27 10:30:00,170.66,171.25,170.61,170.68,26425.0,170.0809,170.6689,170.0311,170.1008,26425.0
2025-01-27 10:40:00,170.57,170.57,169.85,169.95,19012.0,169.9912,169.9912,169.2737,169.3733,19012.0
2025-01-27 10:50:00,169.9,170.2,169.72,169.77,13322.0,169.3235,169.6225,169.1441,169.1939,13322.0
2025-01-27 11:00:00,169.8,170.36,169.71,170.31,54281.0,169.2238,169.7819,169.1341,169.7321,54281.0
2025-01-27 11:10:00,170.31,170.9,170.31,170.9,30273.0,169.7321,170.3201,169.7321,170.3201,30273.0
2025-01-27 11:20:00,170.84,171.62,170.81,171.62,58951.0,170.2603,171.0376,170.2304,171.0376,58951.0
2025-01-27 11:30:00,171.6,171.84,171.52,171.62,27921.0,171.0177,171.2569,170.938,171.0376,27921.0
2025-01-27 11:40:00,171.64,171.71,171.18,171.25,14463.0,171.0576,171.1273,170.5991,170.6689,14463.0
2025-01-27 11:50:00,171.3,171.4,171.06,171.33,20198.0,170.7187,170.8184,170.4795,170.7486,20198.0
2025-01-27 12:00:00,171.29,171.36,170.83,171.22,22559.0,170.7088,170.7785,170.2503,170.639,22559.0
2025-01-27 12:10:00,171.22,171.71,171.21,171.65,26699.0,170.639,171.1273,170.629,171.0675,26699.0
2025-01-27 12:20:00,171.67,172.19,171.65,171.99,20117.0,171.0875,171.6057,171.0675,171.4064,20117.0
2025-01-27 12:30:00,172.03,172.42,171.92,172.37,30023.0,171.4463,171.8349,171.3366,171.7851,30023.0
2025-01-27 12:40:00,172.37,172.44,172.24,172.25,25389.0,171.7851,171.8549,171.6555,171.6655,25389.0
2025-01-27 12:50:00,172.31,172.42,172.06,172.35,29746.0,171.7253,171.8349,171.4762,171.7652,29746.0
2025-01-27 13:00:00,172.34,172.38,172.09,172.25,19387.0,171.7552,171.7951,171.5061,171.6655,19387.0
2025-01-27 13:10:00,172.25,172.42,172.16,172.39,22269.0,171.6655,171.8349,171.5758,171.805,22269.0
2025-01-27 13:20:00,172.42,172.5,172.34,172.37,19747.0,171.8349,171.9147,171.7552,171.7851,19747.0
2025-01-27 13:30:00,172.44,172.92,172.38,172.82,18228.0,171.8549,172.3332,171.7951,172.2336,18228.0
2025-01-27 13:40:00,172.9,173.33,172.86,173.12,24038.0,172.3133,172.7418,172.2734,172.5326,24038.0
2025-01-27 13:50:00,173.17,173.21,172.9,173.02,22043.0,172.5824,172.6222,172.3133,172.4329,22043.0
2025-01-27 14:00:00,173.11,173.17,173.0,173.0,25827.0,172.5226,172.5824,172.413,172.413,25827.0
2025-01-27 14:10:00,172.99,173.24,172.83,173.09,18845.0,172.403,172.6521,172.2435,172.5027,18845.0
2025-01-27 14:20:00,173.18,173.37,173.1,173.1,17024.0,172.5924,172.7817,172.5126,172.5126,17024.0
2025-01-27 14:30:00,173.09,173.48,173.0,173.3,18730.0,172.5027,172.8913,172.413,172.7119,18730.0
2025-01-27 14:40:00,173.31,173.36,173.14,173.3,18389.0,172.7219,172.7717,172.5525,172.7119,18389.0
2025-01-27 14:50:00,173.27,173.46,172.99,172.99,34514.0,172.682,172.8714,172.403,172.403,34514.0
2025-01-27 15:00:00,173.03,173.11,172.71,172.76,24917.0,172.4429,172.5226,172.1239,172.1738,24917.0
2025-01-27 15:10:00,172.76,172.9,172.68,172.79,29418.0,172.1738,172.3133,172.094,172.2037,29418.0
2025-01-27 15:20:00,172.8,173.04,172.54,172.56,25898.0,172.2136,172.4528,171.9545,171.9745,25898.0
2025-01-27 15:30:00,172.54,172.67,172.35,172.53,49173.0,171.9545,172.0841,171.7652,171.9446,49173.0
2025-01-27 15:40:00,172.53,172.76,172.46,172.53,37489.0,171.9446,172.1738,171.8748,171.9446,37489.0
2025-01-27 15:50:00,172.58,173.22,172.58,173.08,224606.0,171.9944,172.6322,171.9944,172.4927,224606.0
2025-01-28 09:30:00,173.25,173.5,172.43,173.05,74205.0,172.6621,172.9113,171.8449,172.4628,74205.0
2025-01-28 09:40:00,173.05,174.93,172.91,173.81,45501.0,172.4628,174.3364,172.3233,173.2202,45501.0
2025-01-28 09:50:00,173.94,174.02,173.1,173.21,41543.0,173.3498,173.4295,172.5126,172.6222,41543.0
2025-01-28 10:00:00,173.17,173.34,172.69,173.26,37464.0,172.5824,172.7518,172.104,172.6721,37464.0
2025-01-28 10:10:00,173.26,173.62,172.91,173.6,37301.0,172.6721,173.0309,172.3233,173.0109,37301.0
2025-01-28 10:20:00,173.62,173.62,173.17,173.51,69481.0,173.0309,173.0309,172.5824,172.9212,69481.0
2025-01-28 10:30:00,173.44,173.77,173.37,173.7,26849.0,172.8515,173.1803,172.7817,173.1106,26849.0
2025-01-28 10:40:00,173.71,173.71,173.0,173.24,26828.0,173.1206,173.1206,172.413,172.6521,26828.0
2025-01-28 10:50:00,173.22,173.35,173.08,173.19,11986.0,172.6322,172.7618,172.4927,172.6023,11986.0
2025-01-28 11:00:00,173.19,173.49,173.1,173.23,14252.0,172.6023,172.9013,172.5126,172.6422,14252.0
2025-01-28 11:10:00,173.23,173.36,172.52,172.53,16945.0,172.6422,172.7717,171.9346,171.9446,16945.0
2025-01-28 11:20:00,172.57,172.58,171.43,171.69,19457.0,171.9844,171.9944,170.8483,171.1074,19457.0
2025-01-28 11:30:00,171.7,171.83,171.48,171.72,26118.0,171.1174,171.2469,170.8981,171.1373,26118.0
2025-01-28 11:40:00,171.78,171.96,171.65,171.94,14038.0,171.1971,171.3765,171.0675,171.3566,14038.0
2025-01-28 11:50:00,171.94,171.99,171.79,171.93,21782.0,171.3566,171.4064,171.2071,171.3466,21782.0
2025-01-28 12:00:00,171.98,171.99,171.52,171.75,18819.0,171.3964,171.4064,170.938,171.1672,18819.0
2025-01-28 12:10:00,171.81,171.94,171.66,171.75,9189.0,171.227,171.3566,171.0775,171.1672,9189.0
2025-01-28 12:20:00,171.7,171.7,171.23,171.36,5662.0,171.1174,171.1174,170.649,170.7785,5662.0
2025-01-28 12:30:00,171.37,171.48,171.12,171.26,49314.0,170.7885,170.8981,170.5393,170.6789,49314.0
2025-01-28 12:40:00,171.23,171.41,171.08,171.34,16037.0,170.649,170.8284,170.4995,170.7586,16037.0
2025-01-28 12:50:00,171.34,171.52,171.24,171.49,6983.0,170.7586,170.938,170.6589,170.9081,6983.0
2025-01-28 13:00:00,171.52,171.74,171.45,171.68,9105.0,170.938,171.1572,170.8682,171.0974,9105.0
2025-01-28 13:10:00,171.63,171.92,171.6,171.89,18267.0,171.0476,171.3366,171.0177,171.3067,18267.0
2025-01-28 13:20:00,171.89,171.96,171.68,171.68,18997.0,171.3067,171.3765,171.0974,171.0974,18997.0
2025-01-28 13:30:00,171.75,171.87,171.48,171.58,9968.0,171.1672,171.2868,170.8981,170.9978,9968.0
2025-01-28 13:40:00,171.43,171.59,171.39,171.47,13713.0,170.8483,171.0077,170.8084,170.8882,13713.0
2025-01-28 13:50:00,171.46,171.58,171.04,171.09,14827.0,170.8782,170.9978,170.4596,170.5094,14827.0
2025-01-28 14:00:00,171.02,171.04,170.58,170.93,28125.0,170.4397,170.4596,170.0012,170.35,28125.0
2025-01-28 14:10:00,170.97,170.98,170.74,170.79,15772.0,170.3899,170.3998,170.1606,170.2105,15772.0
2025-01-28 14:20:00,170.91,171.27,170.91,171.27,14905.0,170.3301,170.6888,170.3301,170.6888,14905.0
2025-01-28 14:30:00,171.24,171.37,171.15,171.22,12114.0,170.6589,170.7885,170.5692,170.639,12114.0
2025-01-28 14:40:00,171.22,171.35,171.16,171.23,9706.0,170.639,170.7686,170.5792,170.649,9706.0
2025-01-28 14:50:00,171.22,171.48,171.22,171.45,12746.0,170.639,170.8981,170.639,170.8682,12746.0
2025-01-28 15:00:00,171.45,171.7,171.44,171.64,15000.0,170.8682,171.1174,170.8583,171.0576,15000.0
2025-01-28 15:10:00,171.67,171.77,171.52,171.76,25597.0,171.0875,171.1871,170.938,171.1772,25597.0
2025-01-28 15:20:00,171.71,171.72,171.22,171.28,46952.0,171.1273,171.1373,170.639,170.6988,46952.0
2025-01-28 15:30:00,171.26,171.49,171.06,171.15,37675.0,170.6789,170.9081,170.4795,170.5692,37675.0
2025-01-28 15:40:00,171.18,171.34,171.08,171.11,49123.0,170.5991,170.7586,170.4995,170.5294,49123.0
2025-01-28 15:50:00,171.2,171.26,169.46,170.01,331501.0,170.6191,170.6789,168.885,169.4331,331501.0
2025-01-29 09:30:00,169.7,170.81,169.0,170.6,50854.0,169.1242,170.2304,168.4265,170.0211,50854.0
2025-01-29 09:40:00,170.62,170.97,170.07,170.5,34820.0,170.041,170.3899,169.4929,169.9214,34820.0
2025-01-29 09:50:00,170.52,170.52,169.48,170.21,32472.0,169.9414,169.9414,168.9049,169.6324,32472.0
2025-01-29 10:00:00,170.16,170.64,169.72,170.35,32513.0,169.5826,170.061,169.1441,169.772,32513.0
2025-01-29 10:10:00,170.43,170.99,170.09,170.53,48196.0,169.8517,170.4098,169.5128,169.9513,48196.0
2025-01-29 10:20:00,170.5,170.63,170.32,170.51,16819.0,169.9214,170.051,169.7421,169.9314,16819.0
2025-01-29 10:30:00,170.51,170.51,169.81,169.99,13010.0,169.9314,169.9314,169.2338,169.4132,13010.0
2025-01-29 10:40:00,170.17,170.31,169.93,169.93,29997.0,169.5926,169.7321,169.3534,169.3534,29997.0
2025-01-29 10:50:00,169.96,170.34,169.95,170.29,15848.0,169.3833,169.762,169.3733,169.7122,15848.0
2025-01-29 11:00:00,170.33,170.76,170.28,170.74,18975.0,169.752,170.1806,169.7022,170.1606,18975.0
2025-01-29 11:10:00,170.66,170.67,170.35,170.46,20381.0,170.0809,170.0909,169.772,169.8816,20381.0
2025-01-29 11:20:00,170.47,170.55,170.22,170.5,30424.0,169.8915,169.9713,169.6424,169.9214,30424.0
2025-01-29 11:30:00,170.5,170.83,170.48,170.72,18385.0,169.9214,170.2503,169.9015,170.1407,18385.0
2025-01-29 11:40:00,170.72,170.98,170.4,170.89,25733.0,170.1407,170.3998,169.8218,170.3101,25733.0
2025-01-29 11:50:00,170.91,171.19,170.82,170.83,24652.0,170.3301,170.6091,170.2404,170.2503,24652.0
2025-01-29 12:00:00,170.82,171.14,170.82,170.92,8089.0,170.2404,170.5593,170.2404,170.34,8089.0
2025-01-29 12:10:00,170.81,170.93,170.74,170.93,10680.0,170.2304,170.35,170.1606,170.35,10680.0
2025-01-29 12:20:00,170.85,171.0,170.8,170.85,19663.0,170.2703,170.4197,170.2204,170.2703,19663.0
2025-01-29 12:30:00,170.79,170.79,170.31,170.31,37743.0,170.2105,170.2105,169.7321,169.7321,37743.0
2025-01-29 12:40:00,170.35,170.38,170.03,170.15,8480.0,169.772,169.8019,169.453,169.5726,8480.0
2025-01-29 12:50:00,170.08,170.22,169.9,169.98,7325.0,169.5029,169.6424,169.3235,169.4032,7325.0
2025-01-29 13:00:00,169.95,170.15,169.85,170.09,18709.0,169.3733,169.5726,169.2737,169.5128,18709.0
2025-01-29 13:10:00,170.11,170.17,169.68,170.02,36053.0,169.5328,169.5926,169.1042,169.4431,36053.0
2025-01-29 13:20:00,170.02,170.36,169.92,170.36,35736.0,169.4431,169.7819,169.3434,169.7819,35736.0
2025-01-29 13:30:00,170.22,170.42,170.22,170.37,8853.0,169.6424,169.8417,169.6424,169.7919,8853.0
2025-01-29 13:40:00,170.45,170.59,170.33,170.53,16444.0,169.8716,170.0111,169.752,169.9513,16444.0
2025-01-29 13:50:00,170.53,170.7,170.21,170.21,14730.0,169.9513,170.1208,169.6324,169.6324,14730.0
2025-01-29 14:00:00,170.07,170.08,169.51,169.72,14548.0,169.4929,169.5029,168.9348,169.1441,14548.0
2025-01-29 14:10:00,169.7,169.71,169.35,169.39,12697.0,169.1242,169.1341,168.7753,168.8152,12697.0
2025-01-29 14:20:00,169.39,169.56,169.26,169.4,16523.0,168.8152,168.9846,168.6857,168.8252,16523.0
2025-01-29 14:30:00,169.61,169.93,169.48,169.91,16354.0,169.0345,169.3534,168.9049,169.3334,16354.0
2025-01-29 14:40:00,169.91,170.14,169.82,169.98,31973.0,169.3334,169.5627,169.2438,169.4032,31973.0
2025-01-29 14:50:00,170.06,170.24,169.77,169.95,26360.0,169.4829,169.6623,169.1939,169.3733,26360.0
2025-01-29 15:00:00,169.97,169.98,169.45,169.69,17308.0,169.3932,169.4032,168.875,169.1142,17308.0
2025-01-29 15:10:00,169.66,169.97,169.62,169.96,19073.0,169.0843,169.3932,169.0444,169.3833,19073.0
2025-01-29 15:20:00,169.96,170.38,169.96,170.35,15726.0,169.3833,169.8019,169.3833,169.772,15726.0
2025-01-29 15:30:00,170.35,170.55,169.96,170.01,37246.0,169.772,169.9713,169.3833,169.4331,37246.0
2025-01-29 15:40:00,170.0,170.15,169.72,170.0,25523.0,169.4231,169.5726,169.1441,169.4231,25523.0
2025-01-29 15:50:00,169.9,170.48,169.8,170.21,172641.0,169.3235,169.9015,169.2238,169.6324,172641.0
2025-01-30 09:30:00,171.64,173.12,171.35,172.85,43556.0,171.0576,172.5326,170.7686,172.2635,43556.0
2025-01-30 09:40:00,172.97,173.17,172.67,172.73,28102.0,172.3831,172.5824,172.0841,172.1439,28102.0
2025-01-30 09:50:00,172.95,173.13,172.51,172.98,14023.0,172.3631,172.5425,171.9246,172.393,14023.0
2025-01-30 10:00:00,172.98,173.11,172.25,172.42,25930.0,172.393,172.5226,171.6655,171.8349,25930.0
2025-01-30 10:10:00,172.43,172.77,172.15,172.59,30895.0,171.8449,172.1837,171.5658,172.0044,30895.0
2025-01-30 10:20:00,172.76,173.4,172.58,172.69,23620.0,172.1738,172.8116,171.9944,172.104,23620.0
2025-01-30 10:30:00,172.69,172.83,172.59,172.61,7678.0,172.104,172.2435,172.0044,172.0243,7678.0
2025-01-30 10:40:00,172.67,173.0,172.66,172.86,22662.0,172.0841,172.413,172.0741,172.2734,22662.0
2025-01-30 10:50:00,172.86,173.26,172.8,173.21,15104.0,172.2734,172.6721,172.2136,172.6222,15104.0
2025-01-30 11:00:00,173.22,173.82,173.21,173.74,20011.0,172.6322,173.2302,172.6222,173.1505,20011.0
2025-01-30 11:10:00,173.75,173.87,173.48,173.57,10783.0,173.1604,173.28,172.8913,172.981,10783.0
2025-01-30 11:20:00,173.52,173.83,173.51,173.83,12243.0,172.9312,173.2401,172.9212,173.2401,12243.0
2025-01-30 11:30:00,173.79,173.95,173.56,173.74,14105.0,173.2003,173.3597,172.9711,173.1505,14105.0
2025-01-30 11:40:00,173.73,173.73,173.14,173.14,7995.0,173.1405,173.1405,172.5525,172.5525,7995.0
2025-01-30 11:50:00,173.1,173.32,173.07,173.16,6393.0,172.5126,172.7319,172.4827,172.5724,6393.0
2025-01-30 12:00:00,173.11,173.4,172.77,172.77,16391.0,172.5226,172.8116,172.1837,172.1837,16391.0
2025-01-30 12:10:00,172.8,172.96,172.73,172.89,6039.0,172.2136,172.3731,172.1439,172.3033,6039.0
2025-01-30 12:20:00,172.88,172.99,172.79,172.95,6875.0,172.2934,172.403,172.2037,172.3631,6875.0
2025-01-30 12:30:00,172.99,173.19,172.9,173.17,9220.0,172.403,172.6023,172.3133,172.5824,9220.0
2025-01-30 12:40:00,173.17,173.33,173.1,173.12,14226.0,172.5824,172.7418,172.5126,172.5326,14226.0
2025-01-30 12:50:00,173.18,173.57,173.09,173.43,31857.0,172.5924,172.981,172.5027,172.8415,31857.0
2025-01-30 13:00:00,173.38,173.91,173.38,173.66,25010.0,172.7917,173.3199,172.7917,173.0707,25010.0
2025-01-30 13:10:00,173.68,173.71,173.58,173.59,6343.0,173.0907,173.1206,172.991,173.001,6343.0
2025-01-30 13:20:00,173.59,173.87,173.59,173.67,7798.0,173.001,173.28,173.001,173.0807,7798.0
2025-01-30 13:30:00,173.61,173.94,173.61,173.86,37721.0,173.0209,173.3498,173.0209,173.27,37721.0
2025-01-30 13:40:00,173.86,173.99,173.8,173.88,6258.0,173.27,173.3996,173.2102,173.29,6258.0
2025-01-30 13:50:00,173.94,173.99,173.67,173.68,10451.0,173.3498,173.3996,173.0807,173.0907,10451.0
2025-01-30 14:00:00,173.68,173.95,173.66,173.91,7618.0,173.0907,173.3597,173.0707,173.3199,7618.0
2025-01-30 14:10:00,173.74,173.89,173.54,173.6,33235.0,173.1505,173.2999,172.9511,173.0109,33235.0
2025-01-30 14:20:00,173.53,173.89,173.53,173.8,30062.0,172.9412,173.2999,172.9412,173.2102,30062.0
2025-01-30 14:30:00,173.81,173.87,173.74,173.74,7304.0,173.2202,173.28,173.1505,173.1505,7304.0
2025-01-30 14:40:00,173.74,173.9,173.62,173.9,41187.0,173.1505,173.3099,173.0309,173.3099,41187.0
2025-01-30 14:50:00,173.86,173.95,173.72,173.84,23140.0,173.27,173.3597,173.1305,173.2501,23140.0
2025-01-30 15:00:00,173.83,174.08,173.8,173.89,61305.0,173.2401,173.4893,173.2102,173.2999,61305.0
2025-01-30 15:10:00,173.85,173.9,173.76,173.84,22939.0,173.2601,173.3099,173.1704,173.2501,22939.0
2025-01-30 15:20:00,173.84,173.95,173.76,173.8,37760.0,173.2501,173.3597,173.1704,173.2102,37760.0
2025-01-30 15:30:00,173.8,173.85,172.72,172.82,94015.0,173.2102,173.2601,172.1339,172.2336,94015.0
2025-01-30 15:40:00,172.72,172.87,171.85,172.39,68722.0,172.1339,172.2834,171.2669,171.805,68722.0
2025-01-30 15:50:00,172.45,172.88,172.34,172.8,115503.0,171.8648,172.2934,171.7552,172.2136,115503.0
2025-01-31 09:30:00,171.74,173.34,171.74,172.46,42586.0,171.1572,172.7518,171.1572,171.8748,42586.0
2025-01-31 09:40:00,172.69,173.26,172.57,172.74,16031.0,172.104,172.6721,171.9844,172.1538,16031.0
2025-01-31 09:50:00,172.58,172.69,172.27,172.53,36426.0,171.9944,172.104,171.6854,171.9446,36426.0
2025-01-31 10:00:00,172.42,172.55,172.03,172.53,32848.0,171.8349,171.9645,171.4463,171.9446,32848.0
2025-01-31 10:10:00,172.53,172.82,172.23,172.75,33268.0,171.9446,172.2336,171.6456,172.1638,33268.0
2025-01-31 10:20:00,172.64,172.76,172.31,172.64,42383.0,172.0542,172.1738,171.7253,172.0542,42383.0
2025-01-31 10:30:00,172.63,172.94,172.16,172.24,27375.0,172.0442,172.3532,171.5758,171.6555,27375.0
2025-01-31 10:40:00,172.27,172.35,171.86,172.07,29382.0,171.6854,171.7652,171.2768,171.4861,29382.0
2025-01-31 10:50:00,172.01,172.27,171.49,171.59,64120.0,171.4263,171.6854,170.9081,171.0077,64120.0
2025-01-31 11:00:00,171.58,171.65,171.25,171.59,45518.0,170.9978,171.0675,170.6689,171.0077,45518.0
2025-01-31 11:10:00,171.52,171.58,171.2,171.2,14632.0,170.938,170.9978,170.6191,170.6191,14632.0
2025-01-31 11:20:00,171.32,171.34,170.96,171.0,19140.0,170.7387,170.7586,170.3799,170.4197,19140.0
2025-01-31 11:30:00,171.01,171.1,170.72,171.09,17940.0,170.4297,170.5194,170.1407,170.5094,17940.0
2025-01-31 11:40:00,171.09,171.83,170.98,171.39,77268.0,170.5094,171.2469,170.3998,170.8084,77268.0
2025-01-31 11:50:00,171.47,171.8,171.45,171.72,24692.0,170.8882,171.217,170.8682,171.1373,24692.0
2025-01-31 12:00:00,171.83,171.94,171.6,171.66,31852.0,171.2469,171.3566,171.0177,171.0775,31852.0
2025-01-31 12:10:00,171.84,172.35,171.82,172.35,24043.0,171.2569,171.7652,171.237,171.7652,24043.0
2025-01-31 12:20:00,172.41,172.56,172.28,172.56,4839.0,171.825,171.9745,171.6954,171.9745,4839.0
2025-01-31 12:30:00,172.42,172.49,172.19,172.28,28661.0,171.8349,171.9047,171.6057,171.6954,28661.0
2025-01-31 12:40:00,172.3,172.46,172.23,172.32,19367.0,171.7153,171.8748,171.6456,171.7353,19367.0
2025-01-31 12:50:00,172.3,172.36,171.81,172.06,17180.0,171.7153,171.7751,171.227,171.4762,17180.0
2025-01-31 13:00:00,172.07,172.66,172.07,172.55,86614.0,171.4861,172.0741,171.4861,171.9645,86614.0
2025-01-31 13:10:00,172.57,172.75,172.14,172.14,18589.0,171.9844,172.1638,171.5559,171.5559,18589.0
2025-01-31 13:20:00,172.09,172.29,171.91,171.91,86302.0,171.5061,171.7054,171.3267,171.3267,86302.0
2025-01-31 13:30:00,171.87,171.87,171.29,171.59,70706.0,171.2868,171.2868,170.7088,171.0077,70706.0
2025-01-31 13:40:00,171.59,171.68,171.45,171.58,9907.0,171.0077,171.0974,170.8682,170.9978,9907.0
2025-01-31 13:50:00,171.68,171.8,171.22,171.28,6743.0,171.0974,171.217,170.639,170.6988,6743.0
2025-01-31 14:00:00,171.19,171.3,170.68,170.75,16820.0,170.6091,170.7187,170.1008,170.1706,16820.0
2025-01-31 14:10:00,170.7,171.05,170.7,170.72,20173.0,170.1208,170.4696,170.1208,170.1407,20173.0
2025-01-31 14:20:00,170.8,171.11,170.7,171.02,28492.0,170.2204,170.5294,170.1208,170.4397,28492.0
2025-01-31 14:30:00,171.06,171.24,170.95,171.13,29669.0,170.4795,170.6589,170.3699,170.5493,29669.0
2025-01-31 14:40:00,171.13,171.17,170.77,170.98,26452.0,170.5493,170.5892,170.1905,170.3998,26452.0
2025-01-31 14:50:00,170.95,171.21,170.88,171.05,27243.0,170.3699,170.629,170.3002,170.4696,27243.0
2025-01-31 15:00:00,171.08,171.09,170.75,170.91,20143.0,170.4995,170.5094,170.1706,170.3301,20143.0
2025-01-31 15:10:00,170.91,171.28,170.79,171.06,34174.0,170.3301,170.6988,170.2105,170.4795,34174.0
2025-01-31 15:20:00,171.08,171.18,170.83,170.93,46909.0,170.4995,170.5991,170.2503,170.35,46909.0
2025-01-31 15:30:00,170.93,171.13,170.83,170.83,33320.0,170.35,170.5493,170.2503,170.2503,33320.0
2025-01-31 15:40:00,170.87,171.21,170.82,171.19,58807.0,170.2902,170.629,170.2404,170.6091,58807.0
2025-01-31 15:50:00,171.21,171.42,170.72,170.81,172685.0,170.629,170.8383,170.1407,170.2304,172685.0
2025-02-03 09:30:00,169.06,170.27,168.28,170.27,79246.0,168.4863,169.6922,167.709,169.6922,79246.0
2025-02-03 09:40:00,169.96,171.93,169.82,171.53,61996.0,169.3833,171.3466,169.2438,170.948,61996.0
2025-02-03 09:50:00,171.45,172.4,170.79,170.86,73374.0,170.8682,171.815,170.2105,170.2802,73374.0
2025-02-03 10:00:00,170.8,171.27,170.28,170.69,52451.0,170.2204,170.6888,169.7022,170.1108,52451.0
2025-02-03 10:10:00,170.59,170.78,170.29,170.78,26977.0,170.0111,170.2005,169.7122,170.2005,26977.0
2025-02-03 10:20:00,170.51,171.66,170.5,171.42,40882.0,169.9314,171.0775,169.9214,170.8383,40882.0
2025-02-03 10:30:00,171.46,171.68,171.09,171.6,29097.0,170.8782,171.0974,170.5094,171.0177,29097.0
2025-02-03 10:40:00,171.46,171.88,171.26,171.3,31969.0,170.8782,171.2968,170.6789,170.7187,31969.0
2025-02-03 10:50:00,171.33,171.9,171.33,171.73,21520.0,170.7486,171.3167,170.7486,171.1473,21520.0
2025-02-03 11:00:00,171.71,172.41,171.62,172.09,21285.0,171.1273,171.825,171.0376,171.5061,21285.0
2025-02-03 11:10:00,172.03,172.2,171.67,171.96,20188.0,171.4463,171.6157,171.0875,171.3765,20188.0
2025-02-03 11:20:00,171.88,172.24,171.8,171.96,30480.0,171.2968,171.6555,171.217,171.3765,30480.0
2025-02-03 11:30:00,172.02,172.24,171.84,172.13,50866.0,171.4363,171.6555,171.2569,171.5459,50866.0
2025-02-03 11:40:00,172.13,172.21,171.84,171.99,36230.0,171.5459,171.6256,171.2569,171.4064,36230.0
2025-02-03 11:50:00,172.0,172.01,171.68,171.84,30655.0,171.4164,171.4263,171.0974,171.2569,30655.0
2025-02-03 12:00:00,171.84,172.05,171.64,171.94,17942.0,171.2569,171.4662,171.0576,171.3566,17942.0
2025-02-03 12:10:00,172.0,172.58,172.0,172.58,15146.0,171.4164,171.9944,171.4164,171.9944,15146.0
2025-02-03 12:20:00,172.55,173.11,172.55,173.02,24251.0,171.9645,172.5226,171.9645,172.4329,24251.0
2025-02-03 12:30:00,172.98,173.03,172.74,172.75,21811.0,172.393,172.4429,172.1538,172.1638,21811.0
2025-02-03 12:40:00,172.76,172.97,172.76,172.9,18405.0,172.1738,172.3831,172.1738,172.3133,18405.0
2025-02-03 12:50:00,172.95,173.11,172.56,172.84,26178.0,172.3631,172.5226,171.9745,172.2535,26178.0
2025-02-03 13:00:00,172.78,172.78,172.3,172.31,28466.0,172.1937,172.1937,171.7153,171.7253,28466.0
2025-02-03 13:10:00,172.3,172.45,171.96,172.06,15410.0,171.7153,171.8648,171.3765,171.4762,15410.0
2025-02-03 13:20:00,172.06,172.37,172.05,172.18,16911.0,171.4762,171.7851,171.4662,171.5957,16911.0
2025-02-03 13:30:00,172.12,172.34,171.69,171.73,28867.0,171.5359,171.7552,171.1074,171.1473,28867.0
2025-02-03 13:40:00,171.71,171.97,171.59,171.8,20098.0,171.1273,171.3865,171.0077,171.217,20098.0
2025-02-03 13:50:00,171.85,172.13,171.72,172.05,15086.0,171.2669,171.5459,171.1373,171.4662,15086.0
2025-02-03 14:00:00,172.05,172.1,171.59,171.72,19724.0,171.4662,171.516,171.0077,171.1373,19724.0
2025-02-03 14:10:00,171.72,171.97,171.63,171.88,29195.0,171.1373,171.3865,171.0476,171.2968,29195.0
2025-02-03 14:20:00,171.95,172.26,171.91,172.24,15491.0,171.3665,171.6755,171.3267,171.6555,15491.0
2025-02-03 14:30:00,172.23,172.48,172.18,172.43,32083.0,171.6456,171.8947,171.5957,171.8449,32083.0
2025-02-03 14:40:00,172.37,172.69,172.3,172.63,17895.0,171.7851,172.104,171.7153,172.0442,17895.0
2025-02-03 14:50:00,172.66,172.69,172.07,172.16,18636.0,172.0741,172.104,171.4861,171.5758,18636.0
2025-02-03 15:00:00,172.19,172.53,172.17,172.52,34509.0,171.6057,171.9446,171.5858,171.9346,34509.0
2025-02-03 15:10:00,172.48,172.56,172.2,172.37,41114.0,171.8947,171.9745,171.6157,171.7851,41114.0
2025-02-03 15:20:00,172.37,172.37,172.06,172.21,35384.0,171.7851,171.7851,171.4762,171.6256,35384.0
2025-02-03 15:30:00,172.21,172.29,171.87,172.18,44839.0,171.6256,171.7054,171.2868,171.5957,44839.0
2025-02-03 15:40:00,172.22,172.36,172.16,172.29,42793.0,171.6356,171.7751,171.5758,171.7054,42793.0
2025-02-03 15:50:00,172.36,172.38,171.84,171.98,177857.0,171.7751,171.7951,171.2569,171.3964,177857.0
2025-02-04 09:30:00,172.1,172.67,171.65,171.74,154226.0,171.516,172.0841,171.0675,171.1572,154226.0
2025-02-04 09:40:00,171.87,171.88,170.42,170.64,28938.0,171.2868,171.2968,169.8417,170.061,28938.0
2025-02-04 09:50:00,170.62,170.75,170.11,170.56,36310.0,170.041,170.1706,169.5328,169.9812,36310.0
2025-02-04 10:00:00,170.4,171.29,170.29,171.18,68843.0,169.8218,170.7088,169.7122,170.5991,68843.0
2025-02-04 10:10:00,171.3,171.52,171.12,171.46,16815.0,170.7187,170.938,170.5393,170.8782,16815.0
2025-02-04 10:20:00,171.56,171.87,170.84,170.88,21035.0,170.9778,171.2868,170.2603,170.3002,21035.0
2025-02-04 10:30:00,170.88,170.97,170.45,170.89,16777.0,170.3002,170.3899,169.8716,170.3101,16777.0
2025-02-04 10:40:00,170.9,171.87,170.88,171.51,37810.0,170.3201,171.2868,170.3002,170.928,37810.0
2025-02-04 10:50:00,171.56,171.95,171.44,171.55,15113.0,170.9778,171.3665,170.8583,170.9679,15113.0
2025-02-04 11:00:00,171.53,172.22,171.52,172.2,20875.0,170.948,171.6356,170.938,171.6157,20875.0
2025-02-04 11:10:00,172.17,172.43,171.9,172.15,107360.0,171.5858,171.8449,171.3167,171.5658,107360.0
2025-02-04 11:20:00,172.09,172.43,172.06,172.32,12509.0,171.5061,171.8449,171.4762,171.7353,12509.0
2025-02-04 11:30:00,172.39,172.48,172.24,172.41,14788.0,171.805,171.8947,171.6555,171.825,14788.0
2025-02-04 11:40:00,172.41,172.65,172.37,172.61,37991.0,171.825,172.0641,171.7851,172.0243,37991.0
2025-02-04 11:50:00,172.55,172.89,172.39,172.68,41398.0,171.9645,172.3033,171.805,172.094,41398.0
2025-02-04 12:00:00,172.64,173.09,172.64,172.99,19677.0,172.0542,172.5027,172.0542,172.403,19677.0
2025-02-04 12:10:00,172.99,173.15,172.8,172.83,41047.0,172.403,172.5625,172.2136,172.2435,41047.0
2025-02-04 12:20:00,172.84,172.98,172.73,172.88,21596.0,172.2535,172.393,172.1439,172.2934,21596.0
2025-02-04 12:30:00,172.87,173.05,172.72,173.01,21451.0,172.2834,172.4628,172.1339,172.4229,21451.0
2025-02-04 12:40:00,172.99,173.03,172.85,173.02,13108.0,172.403,172.4429,172.2635,172.4329,13108.0
2025-02-04 12:50:00,172.95,173.0,172.72,172.95,13368.0,172.3631,172.413,172.1339,172.3631,13368.0
2025-02-04 13:00:00,172.94,172.94,172.55,172.55,11744.0,172.3532,172.3532,171.9645,171.9645,11744.0
2025-02-04 13:10:00,172.58,172.95,172.57,172.87,16182.0,171.9944,172.3631,171.9844,172.2834,16182.0
2025-02-04 13:20:00,172.87,172.87,172.43,172.45,14394.0,172.2834,172.2834,171.8449,171.8648,14394.0
2025-02-04 13:30:00,172.43,172.68,172.35,172.36,15553.0,171.8449,172.094,171.7652,171.7751,15553.0
2025-02-04 13:40:00,172.36,172.39,172.23,172.3,9316.0,171.7751,171.805,171.6456,171.7153,9316.0
2025-02-04 13:50:00,172.3,172.3,172.09,172.13,13770.0,171.7153,171.7153,171.5061,171.5459,13770.0
2025-02-04 14:00:00,172.1,172.49,172.07,172.35,33767.0,171.516,171.9047,171.4861,171.7652,33767.0
2025-02-04 14:10:00,172.36,172.4,172.15,172.33,38064.0,171.7751,171.815,171.5658,171.7452,38064.0
2025-02-04 14:20:00,172.33,172.55,172.24,172.48,29644.0,171.7452,171.9645,171.6555,171.8947,29644.0
2025-02-04 14:30:00,172.47,172.56,172.14,172.21,39445.0,171.8848,171.9745,171.5559,171.6256,39445.0
2025-02-04 14:40:00,172.14,172.14,171.91,172.11,13584.0,171.5559,171.5559,171.3267,171.526,13584.0
2025-02-04 14:50:00,172.06,172.15,171.83,171.89,27385.0,171.4762,171.5658,171.2469,171.3067,27385.0
2025-02-04 15:00:00,171.84,172.23,171.75,172.0,17272.0,171.2569,171.6456,171.1672,171.4164,17272.0
2025-02-04 15:10:00,172.04,172.11,171.75,171.83,14934.0,171.4562,171.526,171.1672,171.2469,14934.0
2025-02-04 15:20:00,171.82,171.88,171.66,171.74,22442.0,171.237,171.2968,171.0775,171.1572,22442.0
2025-02-04 15:30:00,171.74,171.88,171.71,171.83,30969.0,171.1572,171.2968,171.1273,171.2469,30969.0
2025-02-04 15:40:00,171.78,171.96,171.64,171.96,22449.0,171.1971,171.3765,171.0576,171.3765,22449.0
2025-02-04 15:50:00,172.0,172.29,171.92,172.23,125364.0,171.4164,171.7054,171.3366,171.6456,125364.0
2025-02-05 09:30:00,172.55,173.95,172.09,173.95,50073.0,171.9645,173.3597,171.5061,173.3597,50073.0
2025-02-05 09:40:00,173.96,173.96,173.03,173.17,30037.0,173.3697,173.3697,172.4429,172.5824,30037.0
2025-02-05 09:50:00,173.18,173.57,172.81,173.36,25886.0,172.5924,172.981,172.2236,172.7717,25886.0
2025-02-05 10:00:00,173.36,173.77,172.99,173.7,28233.0,172.7717,173.1803,172.403,173.1106,28233.0
2025-02-05 10:10:00,173.7,174.06,173.6,173.95,20506.0,173.1106,173.4694,173.0109,173.3597,20506.0
2025-02-05 10:20:00,173.91,174.88,173.89,174.47,74213.0,173.3199,174.2866,173.2999,173.878,74213.0
2025-02-05 10:30:00,174.47,174.47,174.01,174.16,24906.0,173.878,173.878,173.4195,173.569,24906.0
2025-02-05 10:40:00,174.25,174.36,173.92,173.96,29269.0,173.6587,173.7683,173.3298,173.3697,29269.0
2025-02-05 10:50:00,173.98,174.01,173.75,173.85,28163.0,173.3896,173.4195,173.1604,173.2601,28163.0
2025-02-05 11:00:00,173.83,173.89,173.39,173.41,24418.0,173.2401,173.2999,172.8016,172.8216,24418.0
2025-02-05 11:10:00,173.5,173.94,173.27,173.86,21635.0,172.9113,173.3498,172.682,173.27,21635.0
2025-02-05 11:20:00,173.85,174.03,173.75,174.01,25308.0,173.2601,173.4395,173.1604,173.4195,25308.0
2025-02-05 11:30:00,174.0,174.33,174.0,174.09,16975.0,173.4096,173.7384,173.4096,173.4993,16975.0
2025-02-05 11:40:00,174.13,174.36,174.08,174.3,19198.0,173.5391,173.7683,173.4893,173.7086,19198.0
2025-02-05 11:50:00,174.28,174.66,174.28,174.59,23881.0,173.6886,174.0673,173.6886,173.9976,23881.0
2025-02-05 12:00:00,174.64,174.85,174.62,174.62,27286.0,174.0474,174.2567,174.0275,174.0275,27286.0
2025-02-05 12:10:00,174.65,174.95,174.63,174.91,12253.0,174.0574,174.3563,174.0374,174.3165,12253.0
2025-02-05 12:20:00,174.89,175.11,174.77,175.11,27323.0,174.2965,174.5158,174.177,174.5158,27323.0
2025-02-05 12:30:00,175.08,175.22,174.87,174.94,20830.0,174.4859,174.6254,174.2766,174.3464,20830.0
2025-02-05 12:40:00,174.97,175.18,174.92,175.13,35760.0,174.3763,174.5856,174.3264,174.5357,35760.0
2025-02-05 12:50:00,175.11,175.34,175.05,175.33,13430.0,174.5158,174.745,174.456,174.7351,13430.0
2025-02-05 13:00:00,175.34,175.57,175.26,175.5,28092.0,174.745,174.9742,174.6653,174.9045,28092.0
2025-02-05 13:10:00,175.5,175.74,175.46,175.58,27640.0,174.9045,175.1437,174.8646,174.9842,27640.0
2025-02-05 13:20:00,175.58,175.64,175.45,175.45,12459.0,174.9842,175.044,174.8546,174.8546,12459.0
2025-02-05 13:30:00,175.49,175.8,175.49,175.74,18156.0,174.8945,175.2035,174.8945,175.1437,18156.0
2025-02-05 13:40:00,175.77,176.02,175.77,175.97,12296.0,175.1736,175.4227,175.1736,175.3729,12296.0
2025-02-05 13:50:00,176.01,176.12,175.83,175.89,25570.0,175.4127,175.5224,175.2334,175.2932,25570.0
2025-02-05 14:00:00,175.82,176.16,175.82,176.15,19252.0,175.2234,175.5622,175.2234,175.5523,19252.0
2025-02-05 14:10:00,176.11,176.36,176.07,176.17,32617.0,175.5124,175.7616,175.4725,175.5722,32617.0
2025-02-05 14:20:00,176.11,176.34,176.02,176.33,15663.0,175.5124,175.7416,175.4227,175.7317,15663.0
2025-02-05 14:30:00,176.34,176.34,175.81,175.86,33459.0,175.7416,175.7416,175.2134,175.2633,33459.0
2025-02-05 14:40:00,175.88,175.91,175.64,175.69,21725.0,175.2832,175.3131,175.044,175.0938,21725.0
2025-02-05 14:50:00,175.69,175.97,175.69,175.83,23759.0,175.0938,175.3729,175.0938,175.2334,23759.0
2025-02-05 15:00:00,175.82,175.94,175.52,175.94,33478.0,175.2234,175.343,174.9244,175.343,33478.0
2025-02-05 15:10:00,175.92,176.19,175.87,176.0,35069.0,175.3231,175.5921,175.2732,175.4028,35069.0
2025-02-05 15:20:00,176.0,176.11,175.81,175.83,33847.0,175.4028,175.5124,175.2134,175.2334,33847.0
2025-02-05 15:30:00,175.86,175.99,175.63,175.77,31254.0,175.2633,175.3928,175.034,175.1736,31254.0
2025-02-05 15:40:00,175.83,175.83,175.52,175.65,34041.0,175.2334,175.2334,174.9244,175.054,34041.0
2025-02-05 15:50:00,175.63,175.83,175.33,175.67,142929.0,175.034,175.2334,174.7351,175.0739,142929.0
2025-02-06 09:30:00,176.03,176.91,175.68,176.06,75015.0,175.4327,176.3097,175.0839,175.4626,75015.0
2025-02-06 09:40:00,175.95,176.4,175.95,176.09,17539.0,175.353,175.8014,175.353,175.4925,17539.0
2025-02-06 09:50:00,176.09,177.11,175.98,176.71,53030.0,175.4925,176.509,175.3829,176.1104,53030.0
2025-02-06 10:00:00,176.71,177.22,176.23,176.83,27223.0,176.1104,176.6186,175.632,176.23,27223.0
2025-02-06 10:10:00,176.78,176.99,176.51,176.85,28476.0,176.1801,176.3894,175.9111,176.2499,28476.0
2025-02-06 10:20:00,176.78,177.4,176.55,176.55,25177.0,176.1801,176.798,175.9509,175.9509,25177.0
2025-02-06 10:30:00,176.51,176.57,175.85,176.34,81796.0,175.9111,175.9708,175.2533,175.7416,81796.0
2025-02-06 10:40:00,176.33,176.44,176.04,176.15,21476.0,175.7317,175.8413,175.4426,175.5523,21476.0
2025-02-06 10:50:00,176.17,176.34,176.07,176.23,27157.0,175.5722,175.7416,175.4725,175.632,27157.0
2025-02-06 11:00:00,176.18,176.4,176.03,176.31,31308.0,175.5822,175.8014,175.4327,175.7117,31308.0
2025-02-06 11:10:00,176.31,176.58,176.29,176.57,22375.0,175.7117,175.9808,175.6918,175.9708,22375.0
2025-02-06 11:20:00,176.42,176.67,176.17,176.27,33542.0,175.8214,176.0705,175.5722,175.6719,33542.0
2025-02-06 11:30:00,176.25,176.48,175.79,175.87,29075.0,175.6519,175.8812,175.1935,175.2732,29075.0
2025-02-06 11:40:00,175.87,176.16,175.86,176.14,31888.0,175.2732,175.5622,175.2633,175.5423,31888.0
2025-02-06 11:50:00,176.08,176.21,175.84,175.92,19351.0,175.4825,175.6121,175.2433,175.3231,19351.0
2025-02-06 12:00:00,175.94,175.95,175.5,175.73,19672.0,175.343,175.353,174.9045,175.1337,19672.0
2025-02-06 12:10:00,175.76,175.76,175.41,175.58,21395.0,175.1636,175.1636,174.8148,174.9842,21395.0
2025-02-06 12:20:00,175.58,175.75,175.43,175.53,20390.0,174.9842,175.1536,174.8347,174.9344,20390.0
2025-02-06 12:30:00,175.62,175.76,175.43,175.61,18471.0,175.0241,175.1636,174.8347,175.0141,18471.0
2025-02-06 12:40:00,175.61,175.61,175.11,175.11,20833.0,175.0141,175.0141,174.5158,174.5158,20833.0
2025-02-06 12:50:00,175.09,175.22,174.98,175.17,21856.0,174.4959,174.6254,174.3862,174.5756,21856.0
2025-02-06 13:00:00,175.14,175.42,175.12,175.16,22425.0,174.5457,174.8248,174.5258,174.5656,22425.0
2025-02-06 13:10:00,175.19,175.27,174.92,175.25,26097.0,174.5955,174.6753,174.3264,174.6553,26097.0
2025-02-06 13:20:00,175.25,175.34,174.93,174.93,24049.0,174.6553,174.745,174.3364,174.3364,24049.0
2025-02-06 13:30:00,175.0,175.18,174.89,174.92,18629.0,174.4062,174.5856,174.2965,174.3264,18629.0
2025-02-06 13:40:00,174.97,175.06,174.75,174.81,7774.0,174.3763,174.466,174.157,174.2168,7774.0
2025-02-06 13:50:00,174.88,174.88,174.52,174.81,15432.0,174.2866,174.2866,173.9278,174.2168,15432.0
2025-02-06 14:00:00,174.82,175.06,174.77,174.87,10486.0,174.2268,174.466,174.177,174.2766,10486.0
2025-02-06 14:10:00,174.76,174.81,174.53,174.77,10206.0,174.167,174.2168,173.9378,174.177,10206.0
2025-02-06 14:20:00,174.78,174.81,174.28,174.47,15884.0,174.1869,174.2168,173.6886,173.878,15884.0
2025-02-06 14:30:00,174.42,174.44,174.13,174.34,16608.0,173.8281,173.8481,173.5391,173.7484,16608.0
2025-02-06 14:40:00,174.3,174.48,174.16,174.43,17991.0,173.7086,173.8879,173.569,173.8381,17991.0
2025-02-06 14:50:00,174.46,174.46,174.02,174.02,11195.0,173.868,173.868,173.4295,173.4295,11195.0
2025-02-06 15:00:00,174.04,174.5,174.04,174.3,18623.0,173.4494,173.9079,173.4494,173.7086,18623.0
2025-02-06 15:10:00,174.3,174.51,174.18,174.18,18670.0,173.7086,173.9178,173.589,173.589,18670.0
2025-02-06 15:20:00,174.18,174.24,174.09,174.09,13943.0,173.589,173.6488,173.4993,173.4993,13943.0
2025-02-06 15:30:00,174.09,174.27,174.03,174.27,26358.0,173.4993,173.6787,173.4395,173.6787,26358.0
2025-02-06 15:40:00,174.26,174.37,174.15,174.32,54055.0,173.6687,173.7783,173.5591,173.7285,54055.0
2025-02-06 15:50:00,174.37,174.63,174.0,174.06,182342.0,173.7783,174.0374,173.4096,173.4694,182342.0
2025-02-07 09:30:00,174.22,174.78,173.72,173.92,40730.0,173.6288,174.1869,173.1305,173.3298,40730.0
2025-02-07 09:40:00,174.05,174.69,174.04,174.56,20594.0,173.4594,174.0972,173.4494,173.9677,20594.0
2025-02-07 09:50:00,174.65,175.5,174.64,175.25,21792.0,174.0574,174.9045,174.0474,174.6553,21792.0
2025-02-07 10:00:00,175.17,175.3,174.29,174.72,34590.0,174.5756,174.7052,173.6986,174.1271,34590.0
2025-02-07 10:10:00,174.62,174.79,174.19,174.56,9987.0,174.0275,174.1969,173.5989,173.9677,9987.0
2025-02-07 10:20:00,174.56,174.66,174.31,174.47,45365.0,173.9677,174.0673,173.7185,173.878,45365.0
2025-02-07 10:30:00,174.36,174.49,173.97,173.97,12026.0,173.7683,173.8979,173.3797,173.3797,12026.0
2025-02-07 10:40:00,174.1,174.22,173.57,173.77,11138.0,173.5092,173.6288,172.981,173.1803,11138.0
2025-02-07 10:50:00,173.67,173.79,172.93,173.25,29155.0,173.0807,173.2003,172.3432,172.6621,29155.0
2025-02-07 11:00:00,173.32,173.35,172.91,173.21,21492.0,172.7319,172.7618,172.3233,172.6222,21492.0
2025-02-07 11:10:00,173.21,173.62,173.13,173.62,23519.0,172.6222,173.0309,172.5425,173.0309,23519.0
2025-02-07 11:20:00,173.5,173.64,172.91,172.92,50401.0,172.9113,173.0508,172.3233,172.3332,50401.0
2025-02-07 11:30:00,172.97,173.07,172.63,172.83,13630.0,172.3831,172.4827,172.0442,172.2435,13630.0
2025-02-07 11:40:00,172.71,172.78,172.47,172.55,8497.0,172.1239,172.1937,171.8848,171.9645,8497.0
2025-02-07 11:50:00,172.46,172.48,172.11,172.11,26074.0,171.8748,171.8947,171.526,171.526,26074.0
2025-02-07 12:00:00,172.09,172.41,172.04,172.33,50906.0,171.5061,171.825,171.4562,171.7452,50906.0
2025-02-07 12:10:00,172.33,172.39,172.06,172.13,23587.0,171.7452,171.805,171.4762,171.5459,23587.0
2025-02-07 12:20:00,172.2,172.35,172.02,172.07,8968.0,171.6157,171.7652,171.4363,171.4861,8968.0
2025-02-07 12:30:00,172.01,172.18,171.85,171.97,13622.0,171.4263,171.5957,171.2669,171.3865,13622.0
2025-02-07 12:40:00,171.94,171.98,171.76,171.89,20455.0,171.3566,171.3964,171.1772,171.3067,20455.0
2025-02-07 12:50:00,171.89,171.96,171.74,171.9,20599.0,171.3067,171.3765,171.1572,171.3167,20599.0
2025-02-07 13:00:00,171.89,172.2,171.83,172.11,10178.0,171.3067,171.6157,171.2469,171.526,10178.0
2025-02-07 13:10:00,172.05,172.07,171.84,171.91,7975.0,171.4662,171.4861,171.2569,171.3267,7975.0
2025-02-07 13:20:00,171.88,171.93,171.74,171.84,12288.0,171.2968,171.3466,171.1572,171.2569,12288.0
2025-02-07 13:30:00,171.85,172.01,171.8,171.89,21357.0,171.2669,171.4263,171.217,171.3067,21357.0
2025-02-07 13:40:00,171.8,171.86,171.45,171.57,15100.0,171.217,171.2768,170.8682,170.9878,15100.0
2025-02-07 13:50:00,171.57,171.64,171.45,171.5,15300.0,170.9878,171.0576,170.8682,170.9181,15300.0
2025-02-07 14:00:00,171.5,171.6,171.4,171.5,13154.0,170.9181,171.0177,170.8184,170.9181,13154.0
2025-02-07 14:10:00,171.55,171.62,171.42,171.49,12694.0,170.9679,171.0376,170.8383,170.9081,12694.0
2025-02-07 14:20:00,171.49,171.53,171.37,171.52,14643.0,170.9081,170.948,170.7885,170.938,14643.0
2025-02-07 14:30:00,171.45,171.69,171.42,171.65,14646.0,170.8682,171.1074,170.8383,171.0675,14646.0
2025-02-07 14:40:00,171.69,171.88,171.68,171.77,23247.0,171.1074,171.2968,171.0974,171.1871,23247.0
2025-02-07 14:50:00,171.81,171.89,171.63,171.73,26880.0,171.227,171.3067,171.0476,171.1473,26880.0
2025-02-07 15:00:00,171.68,171.72,171.5,171.65,19057.0,171.0974,171.1373,170.9181,171.0675,19057.0
2025-02-07 15:10:00,171.76,171.76,171.42,171.62,32146.0,171.1772,171.1772,170.8383,171.0376,32146.0
2025-02-07 15:20:00,171.6,171.66,171.2,171.46,37427.0,171.0177,171.0775,170.6191,170.8782,37427.0
2025-02-07 15:30:00,171.47,171.65,171.04,171.26,51995.0,170.8882,171.0675,170.4596,170.6789,51995.0
2025-02-07 15:40:00,171.3,171.3,171.01,171.22,31506.0,170.7187,170.7187,170.4297,170.639,31506.0
2025-02-07 15:50:00,171.27,171.5,170.92,171.38,126804.0,170.6888,170.9181,170.34,170.7985,126804.0
2025-02-10 09:30:00,171.43,171.74,170.52,171.34,79628.0,170.8483,171.1572,169.9414,170.7586,79628.0
2025-02-10 09:40:00,171.36,171.87,171.36,171.48,72080.0,170.7785,171.2868,170.7785,170.8981,72080.0
2025-02-10 09:50:00,171.55,171.57,170.82,170.9,20979.0,170.9679,170.9878,170.2404,170.3201,20979.0
2025-02-10 10:00:00,170.82,171.3,170.65,171.22,19089.0,170.2404,170.7187,170.0709,170.639,19089.0
2025-02-10 10:10:00,171.22,171.31,170.92,171.12,21435.0,170.639,170.7287,170.34,170.5393,21435.0
2025-02-10 10:20:00,171.11,171.61,171.1,171.49,16366.0,170.5294,171.0277,170.5194,170.9081,16366.0
2025-02-10 10:30:00,171.44,171.93,171.43,171.93,21765.0,170.8583,171.3466,170.8483,171.3466,21765.0
2025-02-10 10:40:00,171.98,172.3,171.74,172.3,51875.0,171.3964,171.7153,171.1572,171.7153,51875.0
2025-02-10 10:50:00,172.28,172.38,171.95,171.95,18241.0,171.6954,171.7951,171.3665,171.3665,18241.0
2025-02-10 11:00:00,172.03,172.03,171.54,171.6,17313.0,171.4463,171.4463,170.9579,171.0177,17313.0
2025-02-10 11:10:00,171.6,171.83,171.5,171.64,19151.0,171.0177,171.2469,170.9181,171.0576,19151.0
2025-02-10 11:20:00,171.65,171.97,171.0,171.55,273134.0,171.0675,171.3865,170.4197,170.9679,273134.0
2025-02-10 11:30:00,171.55,171.92,171.46,171.86,50423.0,170.9679,171.3366,170.8782,171.2768,50423.0
2025-02-10 11:40:00,171.86,172.05,171.85,171.96,9849.0,171.2768,171.4662,171.2669,171.3765,9849.0
2025-02-10 11:50:00,171.96,172.09,171.82,171.84,21759.0,171.3765,171.5061,171.237,171.2569,21759.0
2025-02-10 12:00:00,171.84,171.88,171.64,171.65,18570.0,171.2569,171.2968,171.0576,171.0675,18570.0
2025-02-10 12:10:00,171.58,171.58,171.19,171.5,20389.0,170.9978,170.9978,170.6091,170.9181,20389.0
2025-02-10 12:20:00,171.5,171.52,171.38,171.49,10609.0,170.9181,170.938,170.7985,170.9081,10609.0
2025-02-10 12:30:00,171.46,171.84,171.45,171.71,40682.0,170.8782,171.2569,170.8682,171.1273,40682.0
2025-02-10 12:40:00,171.84,171.84,171.58,171.63,12556.0,171.2569,171.2569,170.9978,171.0476,12556.0
2025-02-10 12:50:00,171.62,171.97,171.61,171.9,9602.0,171.0376,171.3865,171.0277,171.3167,9602.0
2025-02-10 13:00:00,171.9,171.99,171.78,171.86,11643.0,171.3167,171.4064,171.1971,171.2768,11643.0
2025-02-10 13:10:00,171.85,172.1,171.8,172.03,14402.0,171.2669,171.516,171.217,171.4463,14402.0
2025-02-10 13:20:00,172.03,172.17,171.95,172.15,42311.0,171.4463,171.5858,171.3665,171.5658,42311.0
2025-02-10 13:30:00,172.15,172.15,171.95,172.12,8593.0,171.5658,171.5658,171.3665,171.5359,8593.0
2025-02-10 13:40:00,172.09,172.35,172.09,172.33,56231.0,171.5061,171.7652,171.5061,171.7452,56231.0
2025-02-10 13:50:00,172.33,172.34,172.12,172.17,16697.0,171.7452,171.7552,171.5359,171.5858,16697.0
2025-02-10 14:00:00,172.12,172.14,172.01,172.04,11590.0,171.5359,171.5559,171.4263,171.4562,11590.0
2025-02-10 14:10:00,172.03,172.17,172.0,172.17,23924.0,171.4463,171.5858,171.4164,171.5858,23924.0
2025-02-10 14:20:00,172.17,172.33,172.09,172.09,63159.0,171.5858,171.7452,171.5061,171.5061,63159.0
2025-02-10 14:30:00,172.09,172.32,171.96,172.04,40308.0,171.5061,171.7353,171.3765,171.4562,40308.0
2025-02-10 14:40:00,172.03,172.04,171.78,171.8,21959.0,171.4463,171.4562,171.1971,171.217,21959.0
2025-02-10 14:50:00,171.82,172.01,171.76,171.97,101940.0,171.237,171.4263,171.1772,171.3865,101940.0
2025-02-10 15:00:00,171.98,172.14,171.89,172.04,32966.0,171.3964,171.5559,171.3067,171.4562,32966.0
2025-02-10 15:10:00,172.0,172.11,171.85,172.04,31367.0,171.4164,171.526,171.2669,171.4562,31367.0
2025-02-10 15:20:00,172.04,172.24,172.01,172.08,23829.0,171.4562,171.6555,171.4263,171.4961,23829.0
2025-02-10 15:30:00,172.07,172.36,171.92,172.36,36186.0,171.4861,171.7751,171.3366,171.7751,36186.0
2025-02-10 15:40:00,172.27,172.54,172.01,172.11,48821.0,171.6854,171.9545,171.4263,171.526,48821.0
2025-02-10 15:50:00,172.14,172.3,171.59,171.91,201706.0,171.5559,171.7153,171.0077,171.3267,201706.0
2025-02-11 09:30:00,171.18,173.13,170.71,173.09,48216.0,170.5991,172.5425,170.1307,172.5027,48216.0
2025-02-11 09:40:00,173.13,173.24,172.76,173.06,17906.0,172.5425,172.6521,172.1738,172.4728,17906.0
2025-02-11 09:50:00,173.06,173.72,172.8,173.61,31668.0,172.4728,173.1305,172.2136,173.0209,31668.0
2025-02-11 10:00:00,173.61,174.09,173.27,173.52,40123.0,173.0209,173.4993,172.682,172.9312,40123.0
2025-02-11 10:10:00,173.63,173.84,173.57,173.8,20510.0,173.0408,173.2501,172.981,173.2102,20510.0
2025-02-11 10:20:00,173.77,173.98,173.46,173.56,38528.0,173.1803,173.3896,172.8714,172.9711,38528.0
2025-02-11 10:30:00,173.63,173.69,173.16,173.24,37748.0,173.0408,173.1006,172.5724,172.6521,37748.0
2025-02-11 10:40:00,173.34,173.36,173.01,173.34,21092.0,172.7518,172.7717,172.4229,172.7518,21092.0
2025-02-11 10:50:00,173.28,173.33,173.04,173.33,31404.0,172.692,172.7418,172.4528,172.7418,31404.0
2025-02-11 11:00:00,173.38,173.89,173.32,173.88,20544.0,172.7917,173.2999,172.7319,173.29,20544.0
2025-02-11 11:10:00,173.86,174.13,173.81,173.86,25573.0,173.27,173.5391,173.2202,173.27,25573.0
2025-02-11 11:20:00,173.86,174.11,173.78,173.99,29831.0,173.27,173.5192,173.1903,173.3996,29831.0
2025-02-11 11:30:00,173.92,173.99,173.62,173.87,21544.0,173.3298,173.3996,173.0309,173.28,21544.0
2025-02-11 11:40:00,173.8,174.1,173.74,173.96,18221.0,173.2102,173.5092,173.1505,173.3697,18221.0
2025-02-11 11:50:00,173.95,174.02,173.75,173.75,27704.0,173.3597,173.4295,173.1604,173.1604,27704.0
2025-02-11 12:00:00,173.83,174.0,173.68,173.77,17832.0,173.2401,173.4096,173.0907,173.1803,17832.0
2025-02-11 12:10:00,173.69,174.23,173.56,174.21,17393.0,173.1006,173.6388,172.9711,173.6189,17393.0
2025-02-11 12:20:00,174.2,174.21,173.68,173.78,30088.0,173.6089,173.6189,173.0907,173.1903,30088.0
2025-02-11 12:30:00,173.78,173.81,173.58,173.65,10306.0,173.1903,173.2202,172.991,173.0608,10306.0
2025-02-11 12:40:00,173.68,174.01,173.68,173.98,14044.0,173.0907,173.4195,173.0907,173.3896,14044.0
2025-02-11 12:50:00,173.99,174.07,173.7,173.83,22289.0,173.3996,173.4793,173.1106,173.2401,22289.0
2025-02-11 13:00:00,173.9,174.03,173.83,174.03,18483.0,173.3099,173.4395,173.2401,173.4395,18483.0
2025-02-11 13:10:00,173.93,174.14,173.9,174.09,19882.0,173.3398,173.5491,173.3099,173.4993,19882.0
2025-02-11 13:20:00,174.01,174.12,173.74,173.78,26760.0,173.4195,173.5292,173.1505,173.1903,26760.0
2025-02-11 13:30:00,173.78,173.9,173.74,173.84,19608.0,173.1903,173.3099,173.1505,173.2501,19608.0
2025-02-11 13:40:00,173.87,174.0,173.84,173.91,19147.0,173.28,173.4096,173.2501,173.3199,19147.0
2025-02-11 13:50:00,173.82,173.85,173.42,173.64,37503.0,173.2302,173.2601,172.8315,173.0508,37503.0
2025-02-11 14:00:00,173.64,173.87,173.58,173.87,15162.0,173.0508,173.28,172.991,173.28,15162.0
2025-02-11 14:10:00,173.83,174.25,173.82,174.09,32638.0,173.2401,173.6587,173.2302,173.4993,32638.0
2025-02-11 14:20:00,174.08,174.16,173.96,174.11,24276.0,173.4893,173.569,173.3697,173.5192,24276.0
2025-02-11 14:30:00,174.12,174.23,174.04,174.19,25806.0,173.5292,173.6388,173.4494,173.5989,25806.0
2025-02-11 14:40:00,174.21,174.5,174.21,174.34,37949.0,173.6189,173.9079,173.6189,173.7484,37949.0
2025-02-11 14:50:00,174.39,174.44,173.96,174.19,43923.0,173.7982,173.8481,173.3697,173.5989,43923.0
2025-02-11 15:00:00,174.21,174.47,174.19,174.42,54684.0,173.6189,173.878,173.5989,173.8281,54684.0
2025-02-11 15:10:00,174.37,174.68,174.31,174.68,46013.0,173.7783,174.0873,173.7185,174.0873,46013.0
2025-02-11 15:20:00,174.62,174.63,174.31,174.48,53354.0,174.0275,174.0374,173.7185,173.8879,53354.0
2025-02-11 15:30:00,174.56,174.84,174.37,174.57,48761.0,173.9677,174.2467,173.7783,173.9776,48761.0
2025-02-11 15:40:00,174.59,174.73,174.21,174.25,68914.0,173.9976,174.1371,173.6189,173.6587,68914.0
2025-02-11 15:50:00,174.26,174.57,174.23,174.31,158371.0,173.6687,173.9776,173.6388,173.7185,158371.0
2025-02-12 09:30:00,172.46,173.18,171.53,172.96,69173.0,171.8748,172.5924,170.948,172.3731,69173.0
2025-02-12 09:40:00,173.0,173.21,172.48,172.75,32854.0,172.413,172.6222,171.8947,172.1638,32854.0
2025-02-12 09:50:00,172.81,172.92,172.42,172.5,58275.0,172.2236,172.3332,171.8349,171.9147,58275.0
2025-02-12 10:00:00,172.59,172.66,171.93,172.47,43168.0,172.0044,172.0741,171.3466,171.8848,43168.0
2025-02-12 10:10:00,172.46,172.69,171.91,172.64,44917.0,171.8748,172.104,171.3267,172.0542,44917.0
2025-02-12 10:20:00,172.62,173.49,172.5,173.05,46647.0,172.0343,172.9013,171.9147,172.4628,46647.0
2025-02-12 10:30:00,173.12,173.42,172.92,173.28,44693.0,172.5326,172.8315,172.3332,172.692,44693.0
2025-02-12 10:40:00,173.27,173.42,172.87,173.25,86232.0,172.682,172.8315,172.2834,172.6621,86232.0
2025-02-12 10:50:00,173.25,173.36,172.87,172.88,49675.0,172.6621,172.7717,172.2834,172.2934,49675.0
2025-02-12 11:00:00,172.96,173.29,172.84,173.05,37695.0,172.3731,172.702,172.2535,172.4628,37695.0
2025-02-12 11:10:00,173.04,173.04,172.72,172.72,28032.0,172.4528,172.4528,172.1339,172.1339,28032.0
2025-02-12 11:20:00,172.78,172.83,172.51,172.6,47810.0,172.1937,172.2435,171.9246,172.0143,47810.0
2025-02-12 11:30:00,172.62,172.95,172.46,172.95,28807.0,172.0343,172.3631,171.8748,172.3631,28807.0
2025-02-12 11:40:00,172.94,173.04,172.76,173.04,14556.0,172.3532,172.4528,172.1738,172.4528,14556.0
2025-02-12 11:50:00,172.99,173.27,172.93,173.23,16718.0,172.403,172.682,172.3432,172.6422,16718.0
2025-02-12 12:00:00,173.23,173.48,173.15,173.22,20450.0,172.6422,172.8913,172.5625,172.6322,20450.0
2025-02-12 12:10:00,173.24,173.42,172.98,173.08,19063.0,172.6521,172.8315,172.393,172.4927,19063.0
2025-02-12 12:20:00,173.08,173.12,172.56,172.61,26468.0,172.4927,172.5326,171.9745,172.0243,26468.0
2025-02-12 12:30:00,172.67,172.91,172.64,172.84,39117.0,172.0841,172.3233,172.0542,172.2535,39117.0
2025-02-12 12:40:00,172.85,173.12,172.85,173.02,19093.0,172.2635,172.5326,172.2635,172.4329,19093.0
2025-02-12 12:50:00,173.04,173.17,172.95,173.17,23371.0,172.4528,172.5824,172.3631,172.5824,23371.0
2025-02-12 13:00:00,173.17,173.19,172.88,172.91,22076.0,172.5824,172.6023,172.2934,172.3233,22076.0
2025-02-12 13:10:00,172.9,173.02,172.72,172.75,27898.0,172.3133,172.4329,172.1339,172.1638,27898.0
2025-02-12 13:20:00,172.75,172.85,172.54,172.58,42778.0,172.1638,172.2635,171.9545,171.9944,42778.0
2025-02-12 13:30:00,172.58,172.88,172.54,172.84,26734.0,171.9944,172.2934,171.9545,172.2535,26734.0
2025-02-12 13:40:00,172.84,173.11,172.82,172.99,28050.0,172.2535,172.5226,172.2336,172.403,28050.0
2025-02-12 13:50:00,172.95,172.99,172.75,172.76,40802.0,172.3631,172.403,172.1638,172.1738,40802.0
2025-02-12 14:00:00,172.75,173.11,172.74,173.11,22888.0,172.1638,172.5226,172.1538,172.5226,22888.0
2025-02-12 14:10:00,173.11,173.14,172.77,172.89,34356.0,172.5226,172.5525,172.1837,172.3033,34356.0
2025-02-12 14:20:00,172.9,173.22,172.89,173.11,28006.0,172.3133,172.6322,172.3033,172.5226,28006.0
2025-02-12 14:30:00,173.07,173.26,173.02,173.22,27993.0,172.4827,172.6721,172.4329,172.6322,27993.0
2025-02-12 14:40:00,173.22,173.36,173.14,173.25,26643.0,172.6322,172.7717,172.5525,172.6621,26643.0
2025-02-12 14:50:00,173.2,173.28,173.07,173.22,33761.0,172.6123,172.692,172.4827,172.6322,33761.0
2025-02-12 15:00:00,173.21,173.4,173.05,173.18,32828.0,172.6222,172.8116,172.4628,172.5924,32828.0
2025-02-12 15:10:00,173.21,173.31,173.12,173.24,37023.0,172.6222,172.7219,172.5326,172.6521,37023.0
2025-02-12 15:20:00,173.24,173.69,173.23,173.65,24194.0,172.6521,173.1006,172.6422,173.0608,24194.0
2025-02-12 15:30:00,173.71,173.9,173.55,173.87,40834.0,173.1206,173.3099,172.9611,173.28,40834.0
2025-02-12 15:40:00,173.87,173.98,173.52,173.58,57872.0,173.28,173.3896,172.9312,172.991,57872.0
2025-02-12 15:50:00,173.61,174.12,173.38,173.88,232533.0,173.0209,173.5292,172.7917,173.29,232533.0
2025-02-13 09:30:00,161.99,162.87,156.31,157.01,786253.0,161.4403,162.3173,155.7796,156.4772,786253.0
2025-02-13 09:40:00,157.06,158.48,155.33,156.79,391083.0,156.5271,157.9422,154.8029,156.258,391083.0
2025-02-13 09:50:00,156.71,157.45,155.34,156.91,291080.0,156.1782,156.9157,154.8129,156.3776,291080.0
2025-02-13 10:00:00,156.72,156.92,154.81,155.47,341443.0,156.1882,156.3875,154.2847,154.9424,341443.0
2025-02-13 10:10:00,155.47,156.4,155.08,156.17,257915.0,154.9424,155.8693,154.5538,155.6401,257915.0
2025-02-13 10:20:00,156.21,156.21,154.38,155.93,339311.0,155.6799,155.6799,153.8561,155.4009,339311.0
2025-02-13 10:30:00,155.94,160.3,155.75,159.76,549362.0,155.4109,159.7561,155.2215,159.2179,549362.0
2025-02-13 10:40:00,159.75,160.54,159.05,160.32,393713.0,159.2079,159.9952,158.5103,159.776,393713.0
2025-02-13 10:50:00,160.36,160.99,160.07,160.94,236676.0,159.8159,160.4437,159.5268,160.3939,236676.0
2025-02-13 11:00:00,160.99,162.71,160.93,162.66,306970.0,160.4437,162.1579,160.3839,162.108,306970.0
2025-02-13 11:10:00,162.66,163.24,162.16,163.1,352629.0,162.108,162.6861,161.6097,162.5466,352629.0
2025-02-13 11:20:00,163.08,163.47,160.62,161.24,369621.0,162.5266,162.9153,160.075,160.6929,369621.0
2025-02-13 11:30:00,161.29,161.79,160.85,161.76,171355.0,160.7427,161.241,160.3042,161.2111,171355.0
2025-02-13 11:40:00,161.77,163.1,161.77,162.59,153421.0,161.2211,162.5466,161.2211,162.0383,153421.0
2025-02-13 11:50:00,162.58,163.07,161.99,162.98,80423.0,162.0283,162.5167,161.4403,162.427,80423.0
2025-02-13 12:00:00,162.98,164.05,162.93,163.2,171514.0,162.427,163.4933,162.3771,162.6462,171514.0
2025-02-13 12:10:00,163.25,163.3,162.78,163.04,100090.0,162.696,162.7459,162.2276,162.4868,100090.0
2025-02-13 12:20:00,163.1,163.1,161.96,162.02,118035.0,162.5466,162.5466,161.4104,161.4702,118035.0
2025-02-13 12:30:00,162.01,162.16,160.77,160.94,94062.0,161.4603,161.6097,160.2245,160.3939,94062.0
2025-02-13 12:40:00,160.93,161.07,160.22,160.36,92356.0,160.3839,160.5234,159.6763,159.8159,92356.0
2025-02-13 12:50:00,160.42,160.66,159.86,160.13,91943.0,159.8756,160.1148,159.3176,159.5866,91943.0
2025-02-13 13:00:00,160.19,160.38,160.0,160.14,70020.0,159.6464,159.8358,159.4571,159.5966,70020.0
2025-02-13 13:10:00,160.14,161.66,160.11,161.57,120080.0,159.5966,161.1114,159.5667,161.0217,120080.0
2025-02-13 13:20:00,161.56,162.0,160.99,161.93,81272.0,161.0118,161.4503,160.4437,161.3805,81272.0
2025-02-13 13:30:00,161.93,162.0,160.94,161.63,149949.0,161.3805,161.4503,160.3939,161.0815,149949.0
2025-02-13 13:40:00,161.72,161.8,161.19,161.53,79995.0,161.1712,161.251,160.643,160.9819,79995.0
2025-02-13 13:50:00,161.53,162.08,161.43,161.97,72690.0,160.9819,161.53,160.8822,161.4204,72690.0
2025-02-13 14:00:00,162.03,162.94,162.0,162.87,150475.0,161.4802,162.3871,161.4503,162.3173,150475.0
2025-02-13 14:10:00,162.96,163.69,162.85,163.59,115098.0,162.407,163.1346,162.2974,163.0349,115098.0
2025-02-13 14:20:00,163.59,164.41,163.53,163.99,126092.0,163.0349,163.8521,162.9751,163.4335,126092.0
2025-02-13 14:30:00,163.99,164.01,163.31,163.91,120667.0,163.4335,163.4535,162.7558,163.3538,120667.0
2025-02-13 14:40:00,163.94,164.18,163.86,164.0,152149.0,163.3837,163.6229,163.304,163.4435,152149.0
2025-02-13 14:50:00,164.0,164.5,163.9,164.44,139606.0,163.4435,163.9418,163.3438,163.882,139606.0
2025-02-13 15:00:00,164.44,164.95,164.33,164.77,107934.0,163.882,164.3903,163.7724,164.2109,107934.0
2025-02-13 15:10:00,164.77,165.83,164.77,165.49,127917.0,164.2109,165.2673,164.2109,164.9284,127917.0
2025-02-13 15:20:00,165.48,165.92,165.03,165.62,152797.0,164.9185,165.357,164.47,165.058,152797.0
2025-02-13 15:30:00,165.62,166.11,165.28,165.4,344067.0,165.058,165.5463,164.7192,164.8388,344067.0
2025-02-13 15:40:00,165.4,165.65,164.81,165.61,279116.0,164.8388,165.0879,164.2508,165.048,279116.0
2025-02-13 15:50:00,165.65,165.74,164.32,164.93,627990.0,165.0879,165.1776,163.7624,164.3703,627990.0
2025-02-14 09:30:00,163.98,164.54,160.61,161.15,404498.0,163.4236,163.9817,160.065,160.6032,404498.0
2025-02-14 09:40:00,161.24,161.65,158.9,159.34,464214.0,160.6929,161.1015,158.3608,158.7993,464214.0
2025-02-14 09:50:00,159.31,159.68,158.81,159.12,151814.0,158.7694,159.1382,158.2711,158.5801,151814.0
2025-02-14 10:00:00,159.22,159.86,158.36,158.54,132152.0,158.6797,159.3176,157.8226,158.002,132152.0
2025-02-14 10:10:00,158.58,159.03,157.88,158.62,74970.0,158.0419,158.4904,157.3443,158.0818,74970.0
2025-02-14 10:20:00,158.72,158.84,157.5,157.75,114022.0,158.1814,158.301,156.9656,157.2147,114022.0
2025-02-14 10:30:00,157.76,158.44,157.53,158.33,196068.0,157.2247,157.9024,156.9955,157.7927,196068.0
2025-02-14 10:40:00,158.26,158.75,157.73,158.75,308109.0,157.723,158.2113,157.1948,158.2113,308109.0
2025-02-14 10:50:00,158.83,159.15,158.34,158.36,111799.0,158.291,158.61,157.8027,157.8226,111799.0
2025-02-14 11:00:00,158.46,160.04,158.25,159.66,95967.0,157.9223,159.4969,157.713,159.1182,95967.0
2025-02-14 11:10:00,159.56,159.73,158.89,158.91,84173.0,159.0186,159.188,158.3508,158.3708,84173.0
2025-02-14 11:20:00,158.91,160.01,158.86,159.36,149897.0,158.3708,159.467,158.3209,158.8192,149897.0
2025-02-14 11:30:00,159.34,159.36,158.5,158.75,68458.0,158.7993,158.8192,157.9622,158.2113,68458.0
2025-02-14 11:40:00,158.69,159.04,158.56,159.0,43290.0,158.1515,158.5003,158.022,158.4605,43290.0
2025-02-14 11:50:00,159.0,159.04,158.72,158.83,34964.0,158.4605,158.5003,158.1814,158.291,34964.0
2025-02-14 12:00:00,158.81,159.15,158.58,159.08,120707.0,158.2711,158.61,158.0419,158.5402,120707.0
2025-02-14 12:10:00,159.01,160.0,158.85,159.86,170981.0,158.4704,159.4571,158.311,159.3176,170981.0
2025-02-14 12:20:00,159.81,159.95,159.21,159.34,63222.0,159.2677,159.4072,158.6698,158.7993,63222.0
2025-02-14 12:30:00,159.34,159.47,159.02,159.17,54055.0,158.7993,158.9289,158.4804,158.6299,54055.0
2025-02-14 12:40:00,159.17,159.88,159.07,159.84,57650.0,158.6299,159.3375,158.5302,159.2976,57650.0
2025-02-14 12:50:00,159.84,159.95,159.55,159.83,40351.0,159.2976,159.4072,159.0086,159.2877,40351.0
2025-02-14 13:00:00,159.91,161.66,159.37,160.98,287601.0,159.3674,161.1114,158.8292,160.4337,287601.0
2025-02-14 13:10:00,160.98,161.2,160.37,160.39,77770.0,160.4337,160.653,159.8258,159.8458,77770.0
2025-02-14 13:20:00,160.45,160.68,159.84,159.88,80488.0,159.9055,160.1348,159.2976,159.3375,80488.0
2025-02-14 13:30:00,159.84,159.93,158.78,158.88,146568.0,159.2976,159.3873,158.2412,158.3409,146568.0
2025-02-14 13:40:00,158.88,159.36,158.88,159.13,41091.0,158.3409,158.8192,158.3409,158.59,41091.0
2025-02-14 13:50:00,159.13,159.7,159.13,159.57,45689.0,158.59,159.1581,158.59,159.0285,45689.0
2025-02-14 14:00:00,159.57,159.71,159.27,159.37,142922.0,159.0285,159.1681,158.7296,158.8292,142922.0
2025-02-14 14:10:00,159.38,159.41,158.73,158.73,46181.0,158.8392,158.8691,158.1914,158.1914,46181.0
2025-02-14 14:20:00,158.7,158.7,157.94,157.96,72963.0,158.1615,158.1615,157.4041,157.424,72963.0
2025-02-14 14:30:00,157.96,158.16,157.78,157.8,56352.0,157.424,157.6233,157.2446,157.2645,56352.0
2025-02-14 14:40:00,157.8,158.53,157.73,158.16,60209.0,157.2645,157.9921,157.1948,157.6233,60209.0
2025-02-14 14:50:00,158.19,158.19,157.51,158.06,103786.0,157.6532,157.6532,156.9755,157.5237,103786.0
2025-02-14 15:00:00,158.08,158.44,158.07,158.27,67489.0,157.5436,157.9024,157.5336,157.7329,67489.0
2025-02-14 15:10:00,158.3,158.48,158.04,158.06,66335.0,157.7628,157.9422,157.5037,157.5237,66335.0
2025-02-14 15:20:00,158.03,158.22,157.34,157.36,117422.0,157.4938,157.6831,156.8061,156.826,117422.0
2025-02-14 15:30:00,157.33,157.65,157.12,157.61,144059.0,156.7961,157.115,156.5868,157.0752,144059.0
2025-02-14 15:40:00,157.61,157.83,156.73,156.78,137396.0,157.0752,157.2944,156.1982,156.248,137396.0
2025-02-14 15:50:00,156.75,157.65,156.34,157.52,350953.0,156.2181,157.115,155.8095,156.9855,350953.0
2025-02-18 09:30:00,156.47,157.08,154.32,155.63,367939.0,155.9391,156.547,153.7963,155.1019,367939.0
2025-02-18 09:40:00,155.72,156.28,155.01,155.7,159219.0,155.1916,155.7497,154.484,155.1717,159219.0
2025-02-18 09:50:00,155.7,155.83,155.09,155.47,165996.0,155.1717,155.3012,154.5637,154.9424,165996.0
2025-02-18 10:00:00,155.4,156.16,154.98,156.01,307734.0,154.8727,155.6301,154.4541,155.4806,307734.0
2025-02-18 10:10:00,155.94,156.48,155.36,156.34,145433.0,155.4109,155.949,154.8328,155.8095,145433.0
2025-02-18 10:20:00,156.4,156.46,155.57,156.15,155297.0,155.8693,155.9291,155.0421,155.6201,155297.0
2025-02-18 10:30:00,156.15,157.05,156.12,156.25,136695.0,155.6201,156.5171,155.5902,155.7198,136695.0
2025-02-18 10:40:00,156.25,156.25,155.32,155.68,143237.0,155.7198,155.7198,154.793,155.1517,143237.0
2025-02-18 10:50:00,155.77,156.28,155.42,156.25,120474.0,155.2414,155.7497,154.8926,155.7198,120474.0
2025-02-18 11:00:00,156.21,156.35,155.37,156.04,125534.0,155.6799,155.8195,154.8428,155.5105,125534.0
2025-02-18 11:10:00,156.04,156.17,155.56,155.62,92512.0,155.5105,155.6401,155.0321,155.0919,92512.0
2025-02-18 11:20:00,155.62,155.67,155.0,155.5,134164.0,155.0919,155.1418,154.474,154.9723,134164.0
2025-02-18 11:30:00,155.55,155.93,155.44,155.91,184196.0,155.0222,155.4009,154.9125,155.381,184196.0
2025-02-18 11:40:00,155.91,155.97,155.49,155.83,95897.0,155.381,155.4407,154.9624,155.3012,95897.0
2025-02-18 11:50:00,155.83,155.83,155.57,155.66,58607.0,155.3012,155.3012,155.0421,155.1318,58607.0
2025-02-18 12:00:00,155.62,155.66,155.37,155.54,86341.0,155.0919,155.1318,154.8428,155.0122,86341.0
2025-02-18 12:10:00,155.54,155.65,155.26,155.31,98962.0,155.0122,155.1218,154.7332,154.783,98962.0
2025-02-18 12:20:00,155.33,155.41,155.07,155.27,91486.0,154.8029,154.8827,154.5438,154.7431,91486.0
2025-02-18 12:30:00,155.33,155.75,155.2,155.25,79629.0,154.8029,155.2215,154.6734,154.7232,79629.0
2025-02-18 12:40:00,155.25,155.47,155.13,155.33,100579.0,154.7232,154.9424,154.6036,154.8029,100579.0
2025-02-18 12:50:00,155.33,155.41,154.97,155.07,86184.0,154.8029,154.8827,154.4441,154.5438,86184.0
2025-02-18 13:00:00,155.07,156.01,155.07,155.82,33095.0,154.5438,155.4806,154.5438,155.2913,33095.0
2025-02-18 13:10:00,155.82,155.97,155.74,155.81,37666.0,155.2913,155.4407,155.2115,155.2813,37666.0
2025-02-18 13:20:00,155.78,155.92,155.62,155.68,45840.0,155.2514,155.3909,155.0919,155.1517,45840.0
2025-02-18 13:30:00,155.63,155.77,155.44,155.77,62821.0,155.1019,155.2414,154.9125,155.2414,62821.0
2025-02-18 13:40:00,155.77,155.94,155.68,155.9,66678.0,155.2414,155.4109,155.1517,155.371,66678.0
2025-02-18 13:50:00,155.88,156.13,155.48,155.64,81869.0,155.3511,155.6002,154.9524,155.1119,81869.0
2025-02-18 14:00:00,155.63,155.78,155.46,155.69,55519.0,155.1019,155.2514,154.9325,155.1617,55519.0
2025-02-18 14:10:00,155.76,156.03,155.76,155.83,20211.0,155.2315,155.5005,155.2315,155.3012,20211.0
2025-02-18 14:20:00,155.87,156.28,155.76,155.86,84447.0,155.3411,155.7497,155.2315,155.3311,84447.0
2025-02-18 14:30:00,155.86,156.1,155.6,156.02,57969.0,155.3311,155.5703,155.072,155.4906,57969.0
2025-02-18 14:40:00,156.06,156.38,155.95,156.3,74948.0,155.5304,155.8494,155.4208,155.7696,74948.0
2025-02-18 14:50:00,156.31,156.33,155.84,155.91,53582.0,155.7796,155.7995,155.3112,155.381,53582.0
2025-02-18 15:00:00,155.91,156.02,155.72,155.87,52560.0,155.381,155.4906,155.1916,155.3411,52560.0
2025-02-18 15:10:00,155.88,156.18,155.84,156.09,75782.0,155.3511,155.65,155.3112,155.5603,75782.0
2025-02-18 15:20:00,156.09,156.51,156.02,156.17,59558.0,155.5603,155.9789,155.4906,155.6401,59558.0
2025-02-18 15:30:00,156.16,156.34,156.0,156.28,137513.0,155.6301,155.8095,155.4706,155.7497,137513.0
2025-02-18 15:40:00,156.25,156.53,156.03,156.52,155070.0,155.7198,155.9988,155.5005,155.9889,155070.0
2025-02-18 15:50:00,156.45,156.49,156.03,156.48,272779.0,155.9191,155.959,155.5005,155.949,272779.0
2025-02-19 09:30:00,156.54,157.0,155.15,155.57,122073.0,156.0088,156.4673,154.6235,155.0421,122073.0
2025-02-19 09:40:00,155.78,156.24,155.55,155.81,57175.0,155.2514,155.7098,155.0222,155.2813,57175.0
2025-02-19 09:50:00,155.82,156.44,155.71,156.19,44683.0,155.2913,155.9092,155.1816,155.66,44683.0
2025-02-19 10:00:00,156.2,156.59,155.94,156.59,45885.0,155.67,156.0586,155.4109,156.0586,45885.0
2025-02-19 10:10:00,156.56,156.6,156.16,156.53,24798.0,156.0287,156.0686,155.6301,155.9988,24798.0
2025-02-19 10:20:00,156.55,157.0,156.31,156.5,53451.0,156.0188,156.4673,155.7796,155.969,53451.0
2025-02-19 10:30:00,156.51,156.92,156.51,156.57,49970.0,155.9789,156.3875,155.9789,156.0387,49970.0
2025-02-19 10:40:00,156.59,156.95,156.56,156.95,46760.0,156.0586,156.4174,156.0287,156.4174,46760.0
2025-02-19 10:50:00,156.97,157.33,156.88,157.28,58812.0,156.4374,156.7961,156.3477,156.7463,58812.0
2025-02-19 11:00:00,157.22,157.57,156.83,157.28,147324.0,156.6865,157.0353,156.2978,156.7463,147324.0
2025-02-19 11:10:00,157.33,157.34,156.78,156.84,72384.0,156.7961,156.8061,156.248,156.3078,72384.0
2025-02-19 11:20:00,156.76,156.79,156.35,156.49,39593.0,156.2281,156.258,155.8195,155.959,39593.0
2025-02-19 11:30:00,156.49,156.64,156.45,156.47,31803.0,155.959,156.1085,155.9191,155.9391,31803.0
2025-02-19 11:40:00,156.52,156.62,156.26,156.29,37060.0,155.9889,156.0885,155.7298,155.7597,37060.0
2025-02-19 11:50:00,156.27,156.32,155.91,156.04,34452.0,155.7397,155.7896,155.381,155.5105,34452.0
2025-02-19 12:00:00,156.12,156.31,156.12,156.29,15706.0,155.5902,155.7796,155.5902,155.7597,15706.0
2025-02-19 12:10:00,156.25,156.35,156.18,156.29,15898.0,155.7198,155.8195,155.65,155.7597,15898.0
2025-02-19 12:20:00,156.34,156.34,155.99,156.22,33886.0,155.8095,155.8095,155.4607,155.6899,33886.0
2025-02-19 12:30:00,156.21,156.51,156.14,156.51,40785.0,155.6799,155.9789,155.6102,155.9789,40785.0
2025-02-19 12:40:00,156.52,156.78,156.47,156.51,20352.0,155.9889,156.248,155.9391,155.9789,20352.0
2025-02-19 12:50:00,156.55,156.55,156.05,156.05,72938.0,156.0188,156.0188,155.5205,155.5205,72938.0
2025-02-19 13:00:00,156.09,156.33,156.05,156.25,32202.0,155.5603,155.7995,155.5205,155.7198,32202.0
2025-02-19 13:10:00,156.26,156.4,156.07,156.19,55147.0,155.7298,155.8693,155.5404,155.66,55147.0
2025-02-19 13:20:00,156.19,156.28,156.08,156.22,45866.0,155.66,155.7497,155.5504,155.6899,45866.0
2025-02-19 13:30:00,156.24,156.44,156.16,156.44,25797.0,155.7098,155.9092,155.6301,155.9092,25797.0
2025-02-19 13:40:00,156.44,156.63,156.37,156.56,32746.0,155.9092,156.0985,155.8394,156.0287,32746.0
2025-02-19 13:50:00,156.61,156.7,156.48,156.51,30408.0,156.0786,156.1683,155.949,155.9789,30408.0
2025-02-19 14:00:00,156.52,156.79,156.51,156.77,53412.0,155.9889,156.258,155.9789,156.238,53412.0
2025-02-19 14:10:00,156.79,157.11,156.71,157.1,38176.0,156.258,156.5769,156.1782,156.5669,38176.0
2025-02-19 14:20:00,157.1,157.14,156.8,156.84,45491.0,156.5669,156.6068,156.2679,156.3078,45491.0
2025-02-19 14:30:00,156.84,156.94,156.65,156.69,76548.0,156.3078,156.4075,156.1184,156.1583,76548.0
2025-02-19 14:40:00,156.71,156.9,156.6,156.64,82469.0,156.1782,156.3676,156.0686,156.1085,82469.0
2025-02-19 14:50:00,156.64,156.97,156.53,156.92,68184.0,156.1085,156.4374,155.9988,156.3875,68184.0
2025-02-19 15:00:00,156.87,156.93,156.6,156.65,52490.0,156.3377,156.3975,156.0686,156.1184,52490.0
2025-02-19 15:10:00,156.65,156.73,156.51,156.56,73706.0,156.1184,156.1982,155.9789,156.0287,73706.0
2025-02-19 15:20:00,156.54,156.74,156.44,156.59,60885.0,156.0088,156.2081,155.9092,156.0586,60885.0
2025-02-19 15:30:00,156.58,156.97,156.58,156.83,68506.0,156.0487,156.4374,156.0487,156.2978,68506.0
2025-02-19 15:40:00,156.83,157.35,156.74,157.08,128168.0,156.2978,156.8161,156.2081,156.547,128168.0
2025-02-19 15:50:00,157.15,157.15,156.57,156.6,478557.0,156.6167,156.6167,156.0387,156.0686,478557.0
2025-02-20 09:30:00,156.64,156.94,155.78,156.79,93701.0,156.1085,156.4075,155.2514,156.258,93701.0
2025-02-20 09:40:00,156.82,157.05,156.3,156.92,57307.0,156.2879,156.5171,155.7696,156.3875,57307.0
2025-02-20 09:50:00,156.88,157.45,156.87,157.34,68680.0,156.3477,156.9157,156.3377,156.8061,68680.0
2025-02-20 10:00:00,157.38,157.65,157.21,157.38,123686.0,156.846,157.115,156.6765,156.846,123686.0
2025-02-20 10:10:00,157.38,157.69,157.19,157.47,97826.0,156.846,157.1549,156.6566,156.9357,97826.0
2025-02-20 10:20:00,157.46,157.63,157.17,157.59,85977.0,156.9257,157.0951,156.6367,157.0553,85977.0
2025-02-20 10:30:00,157.66,158.05,157.62,157.81,86093.0,157.125,157.5137,157.0852,157.2745,86093.0
2025-02-20 10:40:00,157.79,158.06,157.76,158.0,92980.0,157.2546,157.5237,157.2247,157.4639,92980.0
2025-02-20 10:50:00,158.0,158.06,157.89,157.97,99947.0,157.4639,157.5237,157.3542,157.434,99947.0
2025-02-20 11:00:00,157.95,158.0,157.66,157.95,79382.0,157.414,157.4639,157.125,157.414,79382.0
2025-02-20 11:10:00,157.97,158.0,157.75,157.77,97792.0,157.434,157.4639,157.2147,157.2346,97792.0
2025-02-20 11:20:00,157.81,158.0,157.67,157.86,108746.0,157.2745,157.4639,157.135,157.3243,108746.0
2025-02-20 11:30:00,157.86,157.86,157.34,157.48,39173.0,157.3243,157.3243,156.8061,156.9456,39173.0
2025-02-20 11:40:00,157.47,157.98,157.4,157.91,60849.0,156.9357,157.4439,156.8659,157.3742,60849.0
2025-02-20 11:50:00,157.94,157.97,157.76,157.94,109795.0,157.4041,157.434,157.2247,157.4041,109795.0
2025-02-20 12:00:00,157.94,157.96,157.74,157.94,51745.0,157.4041,157.424,157.2047,157.4041,51745.0
2025-02-20 12:10:00,157.96,157.96,157.72,157.77,44352.0,157.424,157.424,157.1848,157.2346,44352.0
2025-02-20 12:20:00,157.76,157.86,157.71,157.81,41317.0,157.2247,157.3243,157.1748,157.2745,41317.0
2025-02-20 12:30:00,157.82,157.82,157.58,157.61,37909.0,157.2845,157.2845,157.0453,157.0752,37909.0
2025-02-20 12:40:00,157.61,157.81,157.58,157.66,35387.0,157.0752,157.2745,157.0453,157.125,35387.0
2025-02-20 12:50:00,157.67,157.7,157.57,157.6,44993.0,157.135,157.1649,157.0353,157.0652,44993.0
2025-02-20 13:00:00,157.61,157.64,157.27,157.34,35096.0,157.0752,157.1051,156.7363,156.8061,35096.0
2025-02-20 13:10:00,157.34,157.48,157.13,157.2,36484.0,156.8061,156.9456,156.5968,156.6666,36484.0
2025-02-20 13:20:00,157.18,157.2,156.7,156.72,43076.0,156.6466,156.6666,156.1683,156.1882,43076.0
2025-02-20 13:30:00,156.72,157.02,156.65,157.01,56604.0,156.1882,156.4872,156.1184,156.4772,56604.0
2025-02-20 13:40:00,156.97,157.38,156.9,157.26,33956.0,156.4374,156.846,156.3676,156.7264,33956.0
2025-02-20 13:50:00,157.26,157.35,157.18,157.24,31775.0,156.7264,156.8161,156.6466,156.7064,31775.0
2025-02-20 14:00:00,157.23,157.33,157.21,157.32,28300.0,156.6965,156.7961,156.6765,156.7862,28300.0
2025-02-20 14:10:00,157.36,157.45,156.99,157.14,58110.0,156.826,156.9157,156.4573,156.6068,58110.0
2025-02-20 14:20:00,157.11,157.5,157.11,157.42,33154.0,156.5769,156.9656,156.5769,156.8858,33154.0
2025-02-20 14:30:00,157.45,157.45,157.16,157.34,35357.0,156.9157,156.9157,156.6267,156.8061,35357.0
2025-02-20 14:40:00,157.34,157.39,157.11,157.24,51570.0,156.8061,156.8559,156.5769,156.7064,51570.0
2025-02-20 14:50:00,157.24,157.52,157.23,157.4,56703.0,156.7064,156.9855,156.6965,156.8659,56703.0
2025-02-20 15:00:00,157.43,157.93,157.35,157.9,61852.0,156.8958,157.3941,156.8161,157.3642,61852.0
2025-02-20 15:10:00,157.9,157.95,157.49,157.7,99179.0,157.3642,157.414,156.9556,157.1649,99179.0
2025-02-20 15:20:00,157.7,157.96,157.63,157.71,106612.0,157.1649,157.424,157.0951,157.1748,106612.0
2025-02-20 15:30:00,157.7,157.71,157.43,157.63,62101.0,157.1649,157.1748,156.8958,157.0951,62101.0
2025-02-20 15:40:00,157.63,158.2,157.59,158.2,150214.0,157.0951,157.6632,157.0553,157.6632,150214.0
2025-02-20 15:50:00,158.29,158.45,157.19,157.4,437285.0,157.7529,157.9123,156.6566,156.8659,437285.0
2025-02-21 09:30:00,157.78,159.39,157.6,159.25,131710.0,157.2446,158.8491,157.0652,158.7096,131710.0
2025-02-21 09:40:00,159.27,159.95,159.1,159.55,41129.0,158.7296,159.4072,158.5601,159.0086,41129.0
2025-02-21 09:50:00,159.55,160.06,159.4,159.88,43738.0,159.0086,159.5169,158.8591,159.3375,43738.0
2025-02-21 10:00:00,159.62,159.95,159.32,159.82,37345.0,159.0784,159.4072,158.7794,159.2777,37345.0
2025-02-21 10:10:00,159.82,160.23,159.74,160.13,34165.0,159.2777,159.6863,159.198,159.5866,34165.0
2025-02-21 10:20:00,160.11,160.26,159.87,160.15,45237.0,159.5667,159.7162,159.3275,159.6066,45237.0
2025-02-21 10:30:00,160.14,160.2,158.57,158.57,65878.0,159.5966,159.6564,158.0319,158.0319,65878.0
2025-02-21 10:40:00,158.76,159.36,158.73,159.15,15669.0,158.2213,158.8192,158.1914,158.61,15669.0
2025-02-21 10:50:00,159.2,159.65,158.97,159.28,35949.0,158.6598,159.1083,158.4306,158.7395,35949.0
2025-02-21 11:00:00,159.39,160.01,159.39,159.64,23470.0,158.8491,159.467,158.8491,159.0983,23470.0
2025-02-21 11:10:00,159.67,159.68,159.13,159.37,18016.0,159.1282,159.1382,158.59,158.8292,18016.0
2025-02-21 11:20:00,159.42,159.46,159.12,159.25,17381.0,158.879,158.9189,158.5801,158.7096,17381.0
2025-02-21 11:30:00,159.25,159.36,159.16,159.31,15635.0,158.7096,158.8192,158.6199,158.7694,15635.0
2025-02-21 11:40:00,159.32,159.39,159.19,159.19,26715.0,158.7794,158.8491,158.6498,158.6498,26715.0
2025-02-21 11:50:00,159.2,159.45,159.11,159.41,38436.0,158.6598,158.9089,158.5701,158.8691,38436.0
2025-02-21 12:00:00,159.38,159.41,159.18,159.34,14525.0,158.8392,158.8691,158.6399,158.7993,14525.0
2025-02-21 12:10:00,159.34,159.77,159.33,159.7,27411.0,158.7993,159.2279,158.7893,159.1581,27411.0
2025-02-21 12:20:00,159.62,159.75,159.53,159.57,31516.0,159.0784,159.2079,158.9887,159.0285,31516.0
2025-02-21 12:30:00,159.56,159.72,159.52,159.62,16958.0,159.0186,159.178,158.9787,159.0784,16958.0
2025-02-21 12:40:00,159.6,159.85,159.53,159.63,22981.0,159.0584,159.3076,158.9887,159.0883,22981.0
2025-02-21 12:50:00,159.53,159.68,159.38,159.43,44643.0,158.9887,159.1382,158.8392,158.889,44643.0
2025-02-21 13:00:00,159.42,159.44,158.99,159.02,56482.0,158.879,158.899,158.4505,158.4804,56482.0
2025-02-21 13:10:00,159.07,159.3,159.0,159.27,58343.0,158.5302,158.7595,158.4605,158.7296,58343.0
2025-02-21 13:20:00,159.19,159.22,158.89,158.91,58446.0,158.6498,158.6797,158.3508,158.3708,58446.0
2025-02-21 13:30:00,158.91,159.67,158.86,159.63,52033.0,158.3708,159.1282,158.3209,159.0883,52033.0
2025-02-21 13:40:00,159.67,160.06,159.57,159.63,64641.0,159.1282,159.5169,159.0285,159.0883,64641.0
2025-02-21 13:50:00,159.64,159.67,159.13,159.2,59880.0,159.0983,159.1282,158.59,158.6598,59880.0
2025-02-21 14:00:00,159.2,159.74,159.15,159.74,46482.0,158.6598,159.198,158.61,159.198,46482.0
2025-02-21 14:10:00,159.83,160.27,159.74,160.06,17298.0,159.2877,159.7262,159.198,159.5169,17298.0
2025-02-21 14:20:00,160.06,160.61,159.99,160.53,28126.0,159.5169,160.065,159.4471,159.9853,28126.0
2025-02-21 14:30:00,160.52,160.74,160.42,160.6,58500.0,159.9753,160.1946,159.8756,160.055,58500.0
2025-02-21 14:40:00,160.66,160.79,160.49,160.73,23716.0,160.1148,160.2444,159.9454,160.1846,23716.0
2025-02-21 14:50:00,160.67,160.91,160.66,160.84,19231.0,160.1248,160.364,160.1148,160.2942,19231.0
2025-02-21 15:00:00,160.77,160.84,160.41,160.5,23414.0,160.2245,160.2942,159.8657,159.9554,23414.0
2025-02-21 15:10:00,160.44,160.48,160.22,160.41,28855.0,159.8956,159.9354,159.6763,159.8657,28855.0
2025-02-21 15:20:00,160.4,160.62,160.3,160.52,21416.0,159.8557,160.075,159.7561,159.9753,21416.0
2025-02-21 15:30:00,160.56,160.82,160.51,160.8,26050.0,160.0152,160.2743,159.9653,160.2544,26050.0
2025-02-21 15:40:00,160.8,160.89,160.51,160.8,45719.0,160.2544,160.3441,159.9653,160.2544,45719.0
2025-02-21 15:50:00,160.84,160.9,160.25,160.46,183337.0,160.2942,160.354,159.7062,159.9155,183337.0
2025-02-24 09:30:00,162.08,162.08,160.82,161.17,70614.0,161.53,161.53,160.2743,160.6231,70614.0
2025-02-24 09:40:00,161.11,161.82,161.05,161.72,34857.0,160.5633,161.2709,160.5035,161.1712,34857.0
2025-02-24 09:50:00,161.72,162.79,161.64,162.57,63591.0,161.1712,162.2376,161.0915,162.0184,63591.0
2025-02-24 10:00:00,162.63,163.2,162.08,163.12,45772.0,162.0782,162.6462,161.53,162.5665,45772.0
2025-02-24 10:10:00,163.11,163.36,162.88,162.9,74817.0,162.5565,162.8057,162.3273,162.3472,74817.0
2025-02-24 10:20:00,162.97,163.67,162.86,163.52,40858.0,162.417,163.1146,162.3074,162.9651,40858.0
2025-02-24 10:30:00,163.52,163.72,162.96,163.28,80069.0,162.9651,163.1645,162.407,162.7259,80069.0
2025-02-24 10:40:00,163.27,164.25,163.22,164.18,45976.0,162.716,163.6927,162.6661,163.6229,45976.0
2025-02-24 10:50:00,164.19,164.57,164.0,164.47,37313.0,163.6329,164.0116,163.4435,163.9119,37313.0
2025-02-24 11:00:00,164.45,164.54,163.87,163.87,42888.0,163.892,163.9817,163.3139,163.3139,42888.0
2025-02-24 11:10:00,163.81,163.85,163.45,163.55,20306.0,163.2541,163.294,162.8954,162.995,20306.0
2025-02-24 11:20:00,163.55,164.0,163.5,163.8,49000.0,162.995,163.4435,162.9452,163.2442,49000.0
2025-02-24 11:30:00,163.76,163.98,163.64,163.64,20716.0,163.2043,163.4236,163.0847,163.0847,20716.0
2025-02-24 11:40:00,163.69,164.27,163.2,164.27,35881.0,163.1346,163.7126,162.6462,163.7126,35881.0
2025-02-24 11:50:00,164.25,164.41,163.94,164.04,41863.0,163.6927,163.8521,163.3837,163.4834,41863.0
2025-02-24 12:00:00,164.01,164.06,163.85,164.03,17548.0,163.4535,163.5033,163.294,163.4734,17548.0
2025-02-24 12:10:00,164.03,164.5,163.93,164.48,45941.0,163.4734,163.9418,163.3737,163.9219,45941.0
2025-02-24 12:20:00,164.48,164.82,164.43,164.51,49389.0,163.9219,164.2607,163.872,163.9518,49389.0
2025-02-24 12:30:00,164.44,164.63,164.25,164.41,41200.0,163.882,164.0714,163.6927,163.8521,41200.0
2025-02-24 12:40:00,164.4,164.4,164.12,164.17,23111.0,163.8421,163.8421,163.5631,163.6129,23111.0
2025-02-24 12:50:00,164.17,164.22,163.63,163.87,56267.0,163.6129,163.6628,163.0748,163.3139,56267.0
2025-02-24 13:00:00,163.95,164.12,163.83,164.0,39721.0,163.3937,163.5631,163.2741,163.4435,39721.0
2025-02-24 13:10:00,164.0,164.02,163.67,163.87,24695.0,163.4435,163.4634,163.1146,163.3139,24695.0
2025-02-24 13:20:00,163.88,164.11,163.74,163.81,28271.0,163.3239,163.5531,163.1844,163.2541,28271.0
2025-02-24 13:30:00,163.86,164.02,163.76,163.87,35674.0,163.304,163.4634,163.2043,163.3139,35674.0
2025-02-24 13:40:00,163.89,163.99,163.5,163.57,16256.0,163.3339,163.4335,162.9452,163.015,16256.0
2025-02-24 13:50:00,163.53,163.64,163.45,163.61,33317.0,162.9751,163.0847,162.8954,163.0548,33317.0
2025-02-24 14:00:00,163.67,164.25,163.63,164.19,37718.0,163.1146,163.6927,163.0748,163.6329,37718.0
2025-02-24 14:10:00,164.17,164.66,164.16,164.66,54534.0,163.6129,164.1013,163.603,164.1013,54534.0
2025-02-24 14:20:00,164.63,164.7,164.47,164.51,65091.0,164.0714,164.1411,163.9119,163.9518,65091.0
2025-02-24 14:30:00,164.55,164.94,164.48,164.86,65621.0,163.9916,164.3803,163.9219,164.3006,65621.0
2025-02-24 14:40:00,164.83,164.88,164.4,164.5,45570.0,164.2707,164.3205,163.8421,163.9418,45570.0
2025-02-24 14:50:00,164.5,164.86,164.46,164.78,35090.0,163.9418,164.3006,163.9019,164.2209,35090.0
2025-02-24 15:00:00,164.79,165.2,164.64,165.12,43577.0,164.2308,164.6394,164.0813,164.5597,43577.0
2025-02-24 15:10:00,165.11,165.24,164.8,165.09,64854.0,164.5497,164.6793,164.2408,164.5298,64854.0
2025-02-24 15:20:00,165.09,165.52,165.02,165.42,93240.0,164.5298,164.9583,164.46,164.8587,93240.0
2025-02-24 15:30:00,165.45,165.5,165.18,165.24,116774.0,164.8886,164.9384,164.6195,164.6793,116774.0
2025-02-24 15:40:00,165.24,165.33,164.95,165.28,85736.0,164.6793,164.769,164.3903,164.7192,85736.0
2025-02-24 15:50:00,165.3,165.57,164.96,165.37,287379.0,164.7391,165.0082,164.4002,164.8089,287379.0
2025-02-25 09:30:00,165.9,166.04,163.35,164.25,130997.0,165.3371,165.4766,162.7957,163.6927,130997.0
2025-02-25 09:40:00,164.17,165.91,164.13,165.88,69034.0,163.6129,165.347,163.5731,165.3171,69034.0
2025-02-25 09:50:00,165.77,166.89,165.76,166.6,67379.0,165.2075,166.3237,165.1975,166.0347,67379.0
2025-02-25 10:00:00,166.6,167.66,166.45,166.69,102592.0,166.0347,167.0911,165.8852,166.1244,102592.0
2025-02-25 10:10:00,166.86,167.68,166.64,167.5,53600.0,166.2938,167.111,166.0745,166.9316,53600.0
2025-02-25 10:20:00,167.5,167.8,167.18,167.78,42236.0,166.9316,167.2306,166.6127,167.2107,42236.0
2025-02-25 10:30:00,167.71,167.8,167.16,167.4,37979.0,167.1409,167.2306,166.5928,166.832,37979.0
2025-02-25 10:40:00,167.5,167.95,167.39,167.85,41667.0,166.9316,167.3801,166.822,167.2804,41667.0
2025-02-25 10:50:00,167.87,168.48,167.45,168.41,71254.0,167.3004,167.9083,166.8818,167.8385,71254.0
2025-02-25 11:00:00,168.42,168.42,167.7,168.26,47542.0,167.8485,167.8485,167.1309,167.689,47542.0
2025-02-25 11:10:00,168.26,168.37,167.52,167.6,29403.0,167.689,167.7987,166.9516,167.0313,29403.0
2025-02-25 11:20:00,167.59,168.1,167.55,167.84,43001.0,167.0213,167.5296,166.9815,167.2705,43001.0
2025-02-25 11:30:00,167.85,168.22,167.69,168.15,32963.0,167.2804,167.6492,167.121,167.5794,32963.0
2025-02-25 11:40:00,168.16,168.2,167.93,168.06,34606.0,167.5894,167.6293,167.3602,167.4897,34606.0
2025-02-25 11:50:00,168.06,168.22,167.89,168.09,52418.0,167.4897,167.6492,167.3203,167.5196,52418.0
2025-02-25 12:00:00,168.09,168.15,167.61,168.0,37425.0,167.5196,167.5794,167.0413,167.4299,37425.0
2025-02-25 12:10:00,168.0,168.23,167.86,168.12,34748.0,167.4299,167.6591,167.2904,167.5495,34748.0
2025-02-25 12:20:00,168.14,168.39,167.92,168.33,38560.0,167.5695,167.8186,167.3502,167.7588,38560.0
2025-02-25 12:30:00,168.33,168.37,168.02,168.02,34343.0,167.7588,167.7987,167.4499,167.4499,34343.0
2025-02-25 12:40:00,168.03,168.31,167.96,168.13,23269.0,167.4598,167.7389,167.3901,167.5595,23269.0
2025-02-25 12:50:00,168.19,168.28,167.85,167.91,27412.0,167.6193,167.709,167.2804,167.3402,27412.0
2025-02-25 13:00:00,167.91,168.12,167.83,167.86,22430.0,167.3402,167.5495,167.2605,167.2904,22430.0
2025-02-25 13:10:00,167.88,167.9,167.5,167.72,26109.0,167.3103,167.3303,166.9316,167.1509,26109.0
2025-02-25 13:20:00,167.72,167.95,167.55,167.88,33297.0,167.1509,167.3801,166.9815,167.3103,33297.0
2025-02-25 13:30:00,167.87,168.12,167.83,168.05,24421.0,167.3004,167.5495,167.2605,167.4798,24421.0
2025-02-25 13:40:00,168.1,168.15,167.91,167.96,30046.0,167.5296,167.5794,167.3402,167.3901,30046.0
2025-02-25 13:50:00,167.92,167.96,167.83,167.91,19592.0,167.3502,167.3901,167.2605,167.3402,19592.0
2025-02-25 14:00:00,167.88,168.15,167.83,168.02,26915.0,167.3103,167.5794,167.2605,167.4499,26915.0
2025-02-25 14:10:00,167.98,168.03,167.68,167.93,50125.0,167.41,167.4598,167.111,167.3602,50125.0
2025-02-25 14:20:00,167.84,167.89,167.56,167.57,44964.0,167.2705,167.3203,166.9914,167.0014,44964.0
2025-02-25 14:30:00,167.59,168.21,167.58,168.1,78931.0,167.0213,167.6392,167.0114,167.5296,78931.0
2025-02-25 14:40:00,168.15,168.5,168.15,168.47,29456.0,167.5794,167.9282,167.5794,167.8983,29456.0
2025-02-25 14:50:00,168.45,168.62,168.36,168.55,41618.0,167.8784,168.0478,167.7887,167.9781,41618.0
2025-02-25 15:00:00,168.54,168.61,168.18,168.18,59182.0,167.9681,168.0379,167.6093,167.6093,59182.0
2025-02-25 15:10:00,168.19,168.37,168.02,168.37,39363.0,167.6193,167.7987,167.4499,167.7987,39363.0
2025-02-25 15:20:00,168.38,168.64,168.33,168.43,44524.0,167.8086,168.0678,167.7588,167.8585,44524.0
2025-02-25 15:30:00,168.4,168.4,168.1,168.12,42787.0,167.8286,167.8286,167.5296,167.5495,42787.0
2025-02-25 15:40:00,168.11,168.17,167.76,168.15,70668.0,167.5396,167.5994,167.1907,167.5794,70668.0
2025-02-25 15:50:00,168.21,168.99,168.05,168.58,319278.0,167.6392,168.4166,167.4798,168.008,319278.0
2025-02-26 09:30:00,168.21,169.0,166.81,167.23,68740.0,167.6392,168.4265,166.244,166.6625,68740.0
2025-02-26 09:40:00,167.21,167.83,166.44,167.83,78874.0,166.6426,167.2605,165.8752,167.2605,78874.0
2025-02-26 09:50:00,167.87,168.34,167.64,167.81,100205.0,167.3004,167.7688,167.0712,167.2406,100205.0
2025-02-26 10:00:00,167.8,168.33,167.6,168.22,52677.0,167.2306,167.7588,167.0313,167.6492,52677.0
2025-02-26 10:10:00,168.31,168.67,168.21,168.36,29344.0,167.7389,168.0977,167.6392,167.7887,29344.0
2025-02-26 10:20:00,168.22,168.55,168.05,168.44,39155.0,167.6492,167.9781,167.4798,167.8684,39155.0
2025-02-26 10:30:00,168.43,168.83,168.19,168.44,48871.0,167.8585,168.2571,167.6193,167.8684,48871.0
2025-02-26 10:40:00,168.55,168.63,168.18,168.31,25219.0,167.9781,168.0578,167.6093,167.7389,25219.0
2025-02-26 10:50:00,168.31,168.37,167.41,167.42,30572.0,167.7389,167.7987,166.8419,166.8519,30572.0
2025-02-26 11:00:00,167.42,167.68,167.18,167.41,32177.0,166.8519,167.111,166.6127,166.8419,32177.0
2025-02-26 11:10:00,167.46,167.79,167.23,167.26,32007.0,166.8918,167.2206,166.6625,166.6924,32007.0
2025-02-26 11:20:00,167.27,167.54,167.02,167.03,19828.0,166.7024,166.9715,166.4533,166.4632,19828.0
2025-02-26 11:30:00,166.87,167.18,166.82,166.89,15244.0,166.3038,166.6127,166.2539,166.3237,15244.0
2025-02-26 11:40:00,166.89,166.89,166.42,166.47,23654.0,166.3237,166.3237,165.8553,165.9051,23654.0
2025-02-26 11:50:00,166.47,166.53,166.06,166.14,29983.0,165.9051,165.9649,165.4965,165.5762,29983.0
2025-02-26 12:00:00,166.14,166.27,166.02,166.18,29681.0,165.5762,165.7058,165.4566,165.6161,29681.0
2025-02-26 12:10:00,166.19,166.6,166.16,166.34,28532.0,165.6261,166.0347,165.5962,165.7756,28532.0
2025-02-26 12:20:00,166.36,166.43,166.02,166.29,46771.0,165.7955,165.8653,165.4566,165.7257,46771.0
2025-02-26 12:30:00,166.35,166.62,165.93,165.93,24378.0,165.7855,166.0546,165.367,165.367,24378.0
2025-02-26 12:40:00,165.93,165.99,165.64,165.81,37526.0,165.367,165.4267,165.0779,165.2474,37526.0
2025-02-26 12:50:00,165.76,165.78,165.44,165.54,20269.0,165.1975,165.2175,164.8786,164.9783,20269.0
2025-02-26 13:00:00,165.56,165.75,165.37,165.61,23801.0,164.9982,165.1876,164.8089,165.048,23801.0
2025-02-26 13:10:00,165.6,165.91,165.55,165.83,25288.0,165.0381,165.347,164.9882,165.2673,25288.0
2025-02-26 13:20:00,165.83,165.85,165.58,165.7,25516.0,165.2673,165.2872,165.0181,165.1377,25516.0
2025-02-26 13:30:00,165.8,165.9,165.68,165.76,15629.0,165.2374,165.3371,165.1178,165.1975,15629.0
2025-02-26 13:40:00,165.77,165.77,165.49,165.55,36618.0,165.2075,165.2075,164.9284,164.9882,36618.0
2025-02-26 13:50:00,165.56,165.71,165.34,165.38,27093.0,164.9982,165.1477,164.779,164.8188,27093.0
2025-02-26 14:00:00,165.38,165.7,165.37,165.55,20603.0,164.8188,165.1377,164.8089,164.9882,20603.0
2025-02-26 14:10:00,165.56,165.59,165.38,165.52,20121.0,164.9982,165.0281,164.8188,164.9583,20121.0
2025-02-26 14:20:00,165.49,165.83,165.4,165.65,38790.0,164.9284,165.2673,164.8388,165.0879,38790.0
2025-02-26 14:30:00,165.65,165.74,165.45,165.56,26140.0,165.0879,165.1776,164.8886,164.9982,26140.0
2025-02-26 14:40:00,165.54,165.74,165.44,165.67,29634.0,164.9783,165.1776,164.8786,165.1078,29634.0
2025-02-26 14:50:00,165.68,165.74,165.42,165.5,39484.0,165.1178,165.1776,164.8587,164.9384,39484.0
2025-02-26 15:00:00,165.45,165.72,165.28,165.39,20137.0,164.8886,165.1577,164.7192,164.8288,20137.0
2025-02-26 15:10:00,165.4,165.5,165.16,165.25,32532.0,164.8388,164.9384,164.5996,164.6893,32532.0
2025-02-26 15:20:00,165.24,165.31,165.01,165.09,34486.0,164.6793,164.7491,164.4501,164.5298,34486.0
2025-02-26 15:30:00,165.09,165.3,164.9,165.04,59607.0,164.5298,164.7391,164.3404,164.48,59607.0
2025-02-26 15:40:00,165.06,165.37,165.0,165.2,52457.0,164.4999,164.8089,164.4401,164.6394,52457.0
2025-02-26 15:50:00,165.24,165.54,164.88,164.99,229071.0,164.6793,164.9783,164.3205,164.4301,229071.0
2025-02-27 09:30:00,164.6,165.94,164.5,165.58,72445.0,164.0415,165.3769,163.9418,165.0181,72445.0
2025-02-27 09:40:00,165.58,166.76,165.22,166.67,38276.0,165.0181,166.1941,164.6594,166.1044,38276.0
2025-02-27 09:50:00,166.76,166.98,166.36,166.64,59848.0,166.1941,166.4134,165.7955,166.0745,59848.0
2025-02-27 10:00:00,166.82,167.45,166.57,166.75,46121.0,166.2539,166.8818,166.0048,166.1842,46121.0
2025-02-27 10:10:00,166.74,166.74,165.26,165.61,52641.0,166.1742,166.1742,164.6992,165.048,52641.0
2025-02-27 10:20:00,165.74,166.77,165.61,166.65,20991.0,165.1776,166.2041,165.048,166.0845,20991.0
2025-02-27 10:30:00,166.74,167.05,166.42,166.72,31634.0,166.1742,166.4832,165.8553,166.1543,31634.0
2025-02-27 10:40:00,166.66,167.19,166.28,167.17,28198.0,166.0945,166.6227,165.7158,166.6027,28198.0
2025-02-27 10:50:00,167.17,167.37,166.82,167.36,25470.0,166.6027,166.8021,166.2539,166.7921,25470.0
2025-02-27 11:00:00,167.25,167.37,166.77,166.87,31110.0,166.6825,166.8021,166.2041,166.3038,31110.0
2025-02-27 11:10:00,166.94,167.29,166.83,166.97,29718.0,166.3735,166.7223,166.2639,166.4034,29718.0
2025-02-27 11:20:00,166.97,167.27,166.9,167.21,15380.0,166.4034,166.7024,166.3337,166.6426,15380.0
2025-02-27 11:30:00,167.17,167.27,166.93,166.95,17784.0,166.6027,166.7024,166.3636,166.3835,17784.0
2025-02-27 11:40:00,166.92,166.99,166.8,166.81,37052.0,166.3536,166.4234,166.234,166.244,37052.0
2025-02-27 11:50:00,166.85,167.21,166.8,167.02,21101.0,166.2838,166.6426,166.234,166.4533,21101.0
2025-02-27 12:00:00,167.0,167.0,166.35,166.39,12160.0,166.4333,166.4333,165.7855,165.8254,12160.0
2025-02-27 12:10:00,166.38,166.4,165.75,165.81,35083.0,165.8154,165.8354,165.1876,165.2474,35083.0
2025-02-27 12:20:00,165.81,166.24,165.81,166.15,46935.0,165.2474,165.6759,165.2474,165.5862,46935.0
2025-02-27 12:30:00,166.22,166.98,166.22,166.69,22808.0,165.656,166.4134,165.656,166.1244,22808.0
2025-02-27 12:40:00,166.75,166.85,166.49,166.62,11976.0,166.1842,166.2838,165.9251,166.0546,11976.0
2025-02-27 12:50:00,166.61,166.77,166.53,166.61,15590.0,166.0446,166.2041,165.9649,166.0446,15590.0
2025-02-27 13:00:00,166.62,166.66,166.4,166.44,22664.0,166.0546,166.0945,165.8354,165.8752,22664.0
2025-02-27 13:10:00,166.45,166.87,166.44,166.66,84272.0,165.8852,166.3038,165.8752,166.0945,84272.0
2025-02-27 13:20:00,166.55,166.72,166.46,166.5,17747.0,165.9848,166.1543,165.8952,165.935,17747.0
2025-02-27 13:30:00,166.5,166.79,166.45,166.79,28338.0,165.935,166.224,165.8852,166.224,28338.0
2025-02-27 13:40:00,166.82,166.93,166.66,166.93,13769.0,166.2539,166.3636,166.0945,166.3636,13769.0
2025-02-27 13:50:00,166.92,166.97,166.81,166.87,10711.0,166.3536,166.4034,166.244,166.3038,10711.0
2025-02-27 14:00:00,166.84,167.16,166.82,167.04,17736.0,166.2739,166.5928,166.2539,166.4732,17736.0
2025-02-27 14:10:00,167.04,167.07,166.95,167.02,15391.0,166.4732,166.5031,166.3835,166.4533,15391.0
2025-02-27 14:20:00,167.05,167.05,166.8,166.81,19143.0,166.4832,166.4832,166.234,166.244,19143.0
2025-02-27 14:30:00,166.83,166.85,166.53,166.66,23719.0,166.2639,166.2838,165.9649,166.0945,23719.0
2025-02-27 14:40:00,166.63,166.91,166.35,166.47,35533.0,166.0646,166.3436,165.7855,165.9051,35533.0
2025-02-27 14:50:00,166.54,166.54,166.03,166.11,26725.0,165.9749,165.9749,165.4666,165.5463,26725.0
2025-02-27 15:00:00,166.09,166.15,165.73,165.88,34878.0,165.5264,165.5862,165.1676,165.3171,34878.0
2025-02-27 15:10:00,165.89,165.96,165.14,165.2,59294.0,165.3271,165.3969,164.5796,164.6394,59294.0
2025-02-27 15:20:00,165.16,165.45,165.15,165.35,32412.0,164.5996,164.8886,164.5896,164.7889,32412.0
2025-02-27 15:30:00,165.36,165.72,165.1,165.1,38690.0,164.7989,165.1577,164.5398,164.5398,38690.0
2025-02-27 15:40:00,165.06,165.25,164.87,165.23,73464.0,164.4999,164.6893,164.3105,164.6693,73464.0
2025-02-27 15:50:00,165.2,165.23,164.53,164.99,191548.0,164.6394,164.6693,163.9717,164.4301,191548.0
2025-02-28 09:30:00,165.89,167.1,165.26,166.09,73396.0,165.3271,166.533,164.6992,165.5264,73396.0
2025-02-28 09:40:00,166.09,166.28,165.74,166.03,74677.0,165.5264,165.7158,165.1776,165.4666,74677.0
2025-02-28 09:50:00,165.84,166.49,165.82,166.49,30791.0,165.2773,165.9251,165.2573,165.9251,30791.0
2025-02-28 10:00:00,166.53,166.75,165.61,165.62,66112.0,165.9649,166.1842,165.048,165.058,66112.0
2025-02-28 10:10:00,165.71,165.71,164.72,164.81,20482.0,165.1477,165.1477,164.1611,164.2508,20482.0
2025-02-28 10:20:00,164.77,165.11,164.5,164.54,39438.0,164.2109,164.5497,163.9418,163.9817,39438.0
2025-02-28 10:30:00,164.58,164.94,164.44,164.74,20612.0,164.0215,164.3803,163.882,164.181,20612.0
2025-02-28 10:40:00,164.74,164.74,164.1,164.17,26574.0,164.181,164.181,163.5432,163.6129,26574.0
2025-02-28 10:50:00,164.16,164.37,164.07,164.28,28269.0,163.603,163.8122,163.5133,163.7226,28269.0
2025-02-28 11:00:00,164.27,164.55,164.03,164.51,30844.0,163.7126,163.9916,163.4734,163.9518,30844.0
2025-02-28 11:10:00,164.53,164.76,164.29,164.31,30032.0,163.9717,164.2009,163.7325,163.7524,30032.0
2025-02-28 11:20:00,164.23,164.26,163.89,164.26,30208.0,163.6727,163.7026,163.3339,163.7026,30208.0
2025-02-28 11:30:00,164.24,164.96,164.19,164.75,22986.0,163.6827,164.4002,163.6329,164.191,22986.0
2025-02-28 11:40:00,164.83,165.2,164.75,164.89,15472.0,164.2707,164.6394,164.191,164.3305,15472.0
2025-02-28 11:50:00,164.84,164.94,164.71,164.87,21827.0,164.2807,164.3803,164.1511,164.3105,21827.0
2025-02-28 12:00:00,164.91,164.96,164.7,164.96,33540.0,164.3504,164.4002,164.1411,164.4002,33540.0
2025-02-28 12:10:00,164.88,165.33,164.88,165.28,16954.0,164.3205,164.769,164.3205,164.7192,16954.0
2025-02-28 12:20:00,165.29,165.39,165.06,165.1,36375.0,164.7291,164.8288,164.4999,164.5398,36375.0
2025-02-28 12:30:00,165.12,165.17,164.94,165.04,31232.0,164.5597,164.6095,164.3803,164.48,31232.0
2025-02-28 12:40:00,165.05,165.17,164.9,165.07,51654.0,164.4899,164.6095,164.3404,164.5099,51654.0
2025-02-28 12:50:00,165.03,165.14,164.98,165.01,21336.0,164.47,164.5796,164.4202,164.4501,21336.0
2025-02-28 13:00:00,165.01,165.06,164.84,164.88,27295.0,164.4501,164.4999,164.2807,164.3205,27295.0
2025-02-28 13:10:00,164.88,165.17,164.82,164.97,16450.0,164.3205,164.6095,164.2607,164.4102,16450.0
2025-02-28 13:20:00,164.97,165.1,164.73,165.08,21023.0,164.4102,164.5398,164.171,164.5198,21023.0
2025-02-28 13:30:00,165.06,165.13,164.71,164.92,38559.0,164.4999,164.5697,164.1511,164.3604,38559.0
2025-02-28 13:40:00,164.95,165.27,164.91,165.12,33715.0,164.3903,164.7092,164.3504,164.5597,33715.0
2025-02-28 13:50:00,165.16,165.29,164.82,164.86,17532.0,164.5996,164.7291,164.2607,164.3006,17532.0
2025-02-28 14:00:00,164.91,165.55,164.9,165.53,20182.0,164.3504,164.9882,164.3404,164.9683,20182.0
2025-02-28 14:10:00,165.5,165.62,165.41,165.59,9147.0,164.9384,165.058,164.8487,165.0281,9147.0
2025-02-28 14:20:00,165.55,165.65,165.37,165.54,21093.0,164.9882,165.0879,164.8089,164.9783,21093.0
2025-02-28 14:30:00,165.59,166.06,165.56,166.0,15940.0,165.0281,165.4965,164.9982,165.4367,15940.0
2025-02-28 14:40:00,166.0,166.01,165.87,165.92,15157.0,165.4367,165.4467,165.3072,165.357,15157.0
2025-02-28 14:50:00,165.96,166.28,165.96,166.14,25633.0,165.3969,165.7158,165.3969,165.5762,25633.0
2025-02-28 15:00:00,166.17,166.66,166.14,166.62,24378.0,165.6061,166.0945,165.5762,166.0546,24378.0
2025-02-28 15:10:00,166.61,166.82,166.54,166.63,43523.0,166.0446,166.2539,165.9749,166.0646,43523.0
2025-02-28 15:20:00,166.64,166.93,166.57,166.93,30044.0,166.0745,166.3636,166.0048,166.3636,30044.0
2025-02-28 15:30:00,166.88,167.16,166.76,167.08,25463.0,166.3137,166.5928,166.1941,166.5131,25463.0
2025-02-28 15:40:00,167.02,167.36,167.02,167.17,38881.0,166.4533,166.7921,166.4533,166.6027,38881.0
2025-02-28 15:50:00,167.28,167.62,166.54,167.23,220168.0,166.7124,167.0512,165.9749,166.6625,220168.0
2025-03-03 09:30:00,166.25,168.33,166.08,168.33,86118.0,165.6859,167.7588,165.5164,167.7588,86118.0
2025-03-03 09:40:00,168.33,169.07,167.73,167.8,50206.0,167.7588,168.4963,167.1608,167.2306,50206.0
2025-03-03 09:50:00,167.94,168.03,166.97,167.11,51303.0,167.3701,167.4598,166.4034,166.5429,51303.0
2025-03-03 10:00:00,167.1,167.58,167.04,167.52,46000.0,166.533,167.0114,166.4732,166.9516,46000.0
2025-03-03 10:10:00,167.52,167.73,167.12,167.26,24293.0,166.9516,167.1608,166.5529,166.6924,24293.0
2025-03-03 10:20:00,167.42,168.28,167.39,167.98,49436.0,166.8519,167.709,166.822,167.41,49436.0
2025-03-03 10:30:00,167.98,168.08,167.7,168.01,20093.0,167.41,167.5097,167.1309,167.4399,20093.0
2025-03-03 10:40:00,168.01,168.21,167.53,167.66,17804.0,167.4399,167.6392,166.9615,167.0911,17804.0
2025-03-03 10:50:00,167.67,168.09,167.61,168.09,21220.0,167.101,167.5196,167.0413,167.5196,21220.0
2025-03-03 11:00:00,168.03,168.57,167.94,168.5,24146.0,167.4598,167.998,167.3701,167.9282,24146.0
2025-03-03 11:10:00,168.57,168.73,168.0,168.23,34480.0,167.998,168.1575,167.4299,167.6591,34480.0
2025-03-03 11:20:00,168.14,168.66,168.07,168.08,32875.0,167.5695,168.0877,167.4997,167.5097,32875.0
2025-03-03 11:30:00,168.1,168.4,168.03,168.09,19754.0,167.5296,167.8286,167.4598,167.5196,19754.0
2025-03-03 11:40:00,168.13,168.22,167.82,168.08,10604.0,167.5595,167.6492,167.2505,167.5097,10604.0
2025-03-03 11:50:00,168.08,168.09,167.76,168.0,13727.0,167.5097,167.5196,167.1907,167.4299,13727.0
2025-03-03 12:00:00,168.0,168.51,167.93,168.37,20215.0,167.4299,167.9382,167.3602,167.7987,20215.0
2025-03-03 12:10:00,168.37,168.98,168.36,168.84,25064.0,167.7987,168.4066,167.7887,168.2671,25064.0
2025-03-03 12:20:00,168.94,169.4,168.89,169.37,26387.0,168.3667,168.8252,168.3169,168.7953,26387.0
2025-03-03 12:30:00,169.39,169.46,169.14,169.22,42576.0,168.8152,168.885,168.5661,168.6458,42576.0
2025-03-03 12:40:00,169.21,169.44,169.15,169.42,23740.0,168.6358,168.865,168.576,168.8451,23740.0
2025-03-03 12:50:00,169.42,169.54,168.93,169.15,39789.0,168.8451,168.9647,168.3568,168.576,39789.0
2025-03-03 13:00:00,169.1,169.11,168.59,168.84,18757.0,168.5262,168.5362,168.0179,168.2671,18757.0
2025-03-03 13:10:00,168.87,169.04,168.65,168.67,16672.0,168.297,168.4664,168.0777,168.0977,16672.0
2025-03-03 13:20:00,168.64,169.03,168.56,169.0,18810.0,168.0678,168.4564,167.988,168.4265,18810.0
2025-03-03 13:30:00,169.0,169.05,168.63,168.78,26446.0,168.4265,168.4764,168.0578,168.2073,26446.0
2025-03-03 13:40:00,168.83,169.12,168.78,169.0,36713.0,168.2571,168.5461,168.2073,168.4265,36713.0
2025-03-03 13:50:00,169.02,169.31,168.98,169.03,32161.0,168.4465,168.7355,168.4066,168.4564,32161.0
2025-03-03 14:00:00,169.03,169.24,168.9,169.05,27593.0,168.4564,168.6657,168.3269,168.4764,27593.0
2025-03-03 14:10:00,169.04,169.22,169.0,169.11,17778.0,168.4664,168.6458,168.4265,168.5362,17778.0
2025-03-03 14:20:00,169.09,169.22,169.08,169.22,18568.0,168.5162,168.6458,168.5063,168.6458,18568.0
2025-03-03 14:30:00,169.18,169.46,169.17,169.46,36526.0,168.6059,168.885,168.596,168.885,36526.0
2025-03-03 14:40:00,169.49,169.74,169.3,169.31,22971.0,168.9149,169.164,168.7255,168.7355,22971.0
2025-03-03 14:50:00,169.31,169.37,168.86,168.92,24349.0,168.7355,168.7953,168.287,168.3468,24349.0
2025-03-03 15:00:00,168.91,169.21,168.69,169.21,34627.0,168.3368,168.6358,168.1176,168.6358,34627.0
2025-03-03 15:10:00,169.26,169.58,169.08,169.53,46936.0,168.6857,169.0046,168.5063,168.9547,46936.0
2025-03-03 15:20:00,169.53,169.75,169.34,169.42,51938.0,168.9547,169.174,168.7654,168.8451,51938.0
2025-03-03 15:30:00,169.42,169.51,169.03,169.08,39989.0,168.8451,168.9348,168.4564,168.5063,39989.0
2025-03-03 15:40:00,169.08,169.95,168.98,169.91,51070.0,168.5063,169.3733,168.4066,169.3334,51070.0
2025-03-03 15:50:00,169.93,170.6,169.85,170.55,223703.0,169.3534,170.0211,169.2737,169.9713,223703.0
2025-03-04 09:30:00,171.39,174.8,171.06,174.59,143229.0,170.8084,174.2069,170.4795,173.9976,143229.0
2025-03-04 09:40:00,174.46,174.69,173.56,173.89,74091.0,173.868,174.0972,172.9711,173.2999,74091.0
2025-03-04 09:50:00,173.74,174.33,173.49,174.04,72465.0,173.1505,173.7384,172.9013,173.4494,72465.0
2025-03-04 10:00:00,173.98,174.17,172.99,173.34,71529.0,173.3896,173.579,172.403,172.7518,71529.0
2025-03-04 10:10:00,173.31,173.31,172.2,172.74,36461.0,172.7219,172.7219,171.6157,172.1538,36461.0
2025-03-04 10:20:00,172.76,173.03,172.23,172.7,55857.0,172.1738,172.4429,171.6456,172.114,55857.0
2025-03-04 10:30:00,172.74,172.98,172.01,172.78,42959.0,172.1538,172.393,171.4263,172.1937,42959.0
2025-03-04 10:40:00,172.62,172.75,171.26,171.8,34961.0,172.0343,172.1638,170.6789,171.217,34961.0
2025-03-04 10:50:00,171.68,171.78,171.12,171.36,18227.0,171.0974,171.1971,170.5393,170.7785,18227.0
2025-03-04 11:00:00,171.38,171.96,171.14,171.84,19379.0,170.7985,171.3765,170.5593,171.2569,19379.0
2025-03-04 11:10:00,171.71,172.27,171.65,171.86,40269.0,171.1273,171.6854,171.0675,171.2768,40269.0
2025-03-04 11:20:00,171.85,171.85,171.45,171.77,43255.0,171.2669,171.2669,170.8682,171.1871,43255.0
2025-03-04 11:30:00,171.7,171.83,171.14,171.27,32815.0,171.1174,171.2469,170.5593,170.6888,32815.0
2025-03-04 11:40:00,171.21,172.14,171.2,171.81,53496.0,170.629,171.5559,170.6191,171.227,53496.0
2025-03-04 11:50:00,171.91,172.04,171.45,171.64,19349.0,171.3267,171.4562,170.8682,171.0576,19349.0
2025-03-04 12:00:00,171.57,171.96,171.51,171.73,29855.0,170.9878,171.3765,170.928,171.1473,29855.0
2025-03-04 12:10:00,171.74,171.74,171.15,171.47,17354.0,171.1572,171.1572,170.5692,170.8882,17354.0
2025-03-04 12:20:00,171.54,171.54,170.87,171.0,90597.0,170.9579,170.9579,170.2902,170.4197,90597.0
2025-03-04 12:30:00,171.03,171.52,171.03,171.31,99482.0,170.4496,170.938,170.4496,170.7287,99482.0
2025-03-04 12:40:00,171.35,171.41,170.99,171.0,14330.0,170.7686,170.8284,170.4098,170.4197,14330.0
2025-03-04 12:50:00,171.01,171.01,170.61,170.72,10542.0,170.4297,170.4297,170.0311,170.1407,10542.0
2025-03-04 13:00:00,170.77,170.94,170.59,170.91,9691.0,170.1905,170.36,170.0111,170.3301,9691.0
2025-03-04 13:10:00,170.95,171.27,170.88,171.07,18228.0,170.3699,170.6888,170.3002,170.4895,18228.0
2025-03-04 13:20:00,171.03,171.19,170.85,170.99,16579.0,170.4496,170.6091,170.2703,170.4098,16579.0
2025-03-04 13:30:00,170.99,171.14,170.88,171.08,17900.0,170.4098,170.5593,170.3002,170.4995,17900.0
2025-03-04 13:40:00,171.13,171.22,170.85,171.19,57877.0,170.5493,170.639,170.2703,170.6091,57877.0
2025-03-04 13:50:00,171.22,171.62,171.1,171.17,141130.0,170.639,171.0376,170.5194,170.5892,141130.0
2025-03-04 14:00:00,171.14,171.28,170.84,171.15,22865.0,170.5593,170.6988,170.2603,170.5692,22865.0
2025-03-04 14:10:00,171.16,171.16,170.71,170.88,14649.0,170.5792,170.5792,170.1307,170.3002,14649.0
2025-03-04 14:20:00,170.93,170.95,170.53,170.72,19299.0,170.35,170.3699,169.9513,170.1407,19299.0
2025-03-04 14:30:00,170.74,170.85,170.46,170.47,37044.0,170.1606,170.2703,169.8816,169.8915,37044.0
2025-03-04 14:40:00,170.52,170.52,170.13,170.51,27455.0,169.9414,169.9414,169.5527,169.9314,27455.0
2025-03-04 14:50:00,170.51,170.63,170.3,170.35,26232.0,169.9314,170.051,169.7221,169.772,26232.0
2025-03-04 15:00:00,170.36,170.53,169.95,170.06,27541.0,169.7819,169.9513,169.3733,169.4829,27541.0
2025-03-04 15:10:00,169.99,170.55,169.99,170.47,20128.0,169.4132,169.9713,169.4132,169.8915,20128.0
2025-03-04 15:20:00,170.47,170.68,170.16,170.18,62015.0,169.8915,170.1008,169.5826,169.6025,62015.0
2025-03-04 15:30:00,170.18,170.25,169.8,169.95,34182.0,169.6025,169.6723,169.2238,169.3733,34182.0
2025-03-04 15:40:00,169.99,170.22,169.81,169.91,33106.0,169.4132,169.6424,169.2338,169.3334,33106.0
2025-03-04 15:50:00,169.92,170.01,169.18,169.88,141378.0,169.3434,169.4331,168.6059,169.3035,141378.0
2025-03-05 09:30:00,169.43,172.06,168.88,171.23,85868.0,168.8551,171.4762,168.3069,170.649,85868.0
2025-03-05 09:40:00,171.18,171.24,168.13,168.18,61186.0,170.5991,170.6589,167.5595,167.6093,61186.0
2025-03-05 09:50:00,168.24,168.58,167.57,167.68,50248.0,167.6691,168.008,167.0014,167.111,50248.0
2025-03-05 10:00:00,167.68,168.11,167.16,167.79,71061.0,167.111,167.5396,166.5928,167.2206,71061.0
2025-03-05 10:10:00,167.72,167.87,167.19,167.31,43658.0,167.1509,167.3004,166.6227,166.7423,43658.0
2025-03-05 10:20:00,167.22,167.41,166.8,167.05,31597.0,166.6526,166.8419,166.234,166.4832,31597.0
2025-03-05 10:30:00,166.93,167.03,166.55,167.02,46389.0,166.3636,166.4632,165.9848,166.4533,46389.0
2025-03-05 10:40:00,167.02,167.11,166.36,166.36,48329.0,166.4533,166.5429,165.7955,165.7955,48329.0
2025-03-05 10:50:00,166.44,166.75,166.36,166.36,14285.0,165.8752,166.1842,165.7955,165.7955,14285.0
2025-03-05 11:00:00,166.36,166.56,166.07,166.24,35818.0,165.7955,165.9948,165.5065,165.6759,35818.0
2025-03-05 11:10:00,166.28,166.29,165.8,165.97,21062.0,165.7158,165.7257,165.2374,165.4068,21062.0
2025-03-05 11:20:00,165.99,166.2,165.74,166.09,20274.0,165.4267,165.636,165.1776,165.5264,20274.0
2025-03-05 11:30:00,166.03,166.37,165.68,165.82,39887.0,165.4666,165.8055,165.1178,165.2573,39887.0
2025-03-05 11:40:00,165.69,165.77,165.22,165.32,18572.0,165.1278,165.2075,164.6594,164.759,18572.0
2025-03-05 11:50:00,165.25,166.15,165.25,165.95,27567.0,164.6893,165.5862,164.6893,165.3869,27567.0
2025-03-05 12:00:00,165.95,166.21,165.45,165.47,26490.0,165.3869,165.646,164.8886,164.9085,26490.0
2025-03-05 12:10:00,165.47,165.89,165.44,165.75,29502.0,164.9085,165.3271,164.8786,165.1876,29502.0
2025-03-05 12:20:00,165.78,166.29,165.72,166.24,18550.0,165.2175,165.7257,165.1577,165.6759,18550.0
2025-03-05 12:30:00,166.17,166.35,166.14,166.2,15245.0,165.6061,165.7855,165.5762,165.636,15245.0
2025-03-05 12:40:00,166.16,166.39,166.15,166.34,27302.0,165.5962,165.8254,165.5862,165.7756,27302.0
2025-03-05 12:50:00,166.34,166.62,166.07,166.16,35896.0,165.7756,166.0546,165.5065,165.5962,35896.0
2025-03-05 13:00:00,166.18,166.63,166.04,166.14,31766.0,165.6161,166.0646,165.4766,165.5762,31766.0
2025-03-05 13:10:00,166.14,166.46,166.03,166.46,18408.0,165.5762,165.8952,165.4666,165.8952,18408.0
2025-03-05 13:20:00,166.46,166.58,166.18,166.46,34826.0,165.8952,166.0147,165.6161,165.8952,34826.0
2025-03-05 13:30:00,166.47,167.19,166.33,167.08,29031.0,165.9051,166.6227,165.7656,166.5131,29031.0
2025-03-05 13:40:00,167.1,167.34,166.97,167.34,11623.0,166.533,166.7722,166.4034,166.7722,11623.0
2025-03-05 13:50:00,167.34,167.78,167.31,167.75,12610.0,166.7722,167.2107,166.7423,167.1808,12610.0
2025-03-05 14:00:00,167.75,168.49,167.69,168.49,14314.0,167.1808,167.9183,167.121,167.9183,14314.0
2025-03-05 14:10:00,168.54,168.54,168.13,168.2,24690.0,167.9681,167.9681,167.5595,167.6293,24690.0
2025-03-05 14:20:00,168.12,168.59,168.12,168.26,21686.0,167.5495,168.0179,167.5495,167.689,21686.0
2025-03-05 14:30:00,168.25,168.28,167.94,168.1,20404.0,167.6791,167.709,167.3701,167.5296,20404.0
2025-03-05 14:40:00,168.08,168.18,168.01,168.16,19784.0,167.5097,167.6093,167.4399,167.5894,19784.0
2025-03-05 14:50:00,168.16,168.2,167.76,167.77,33396.0,167.5894,167.6293,167.1907,167.2007,33396.0
2025-03-05 15:00:00,167.81,167.94,167.71,167.71,44512.0,167.2406,167.3701,167.1409,167.1409,44512.0
2025-03-05 15:10:00,167.68,167.73,167.03,167.36,48517.0,167.111,167.1608,166.4632,166.7921,48517.0
2025-03-05 15:20:00,167.36,167.36,167.06,167.22,94508.0,166.7921,166.7921,166.4931,166.6526,94508.0
2025-03-05 15:30:00,167.22,167.22,166.83,167.08,50653.0,166.6526,166.6526,166.2639,166.5131,50653.0
2025-03-05 15:40:00,167.06,167.08,166.77,167.0,78263.0,166.4931,166.5131,166.2041,166.4333,78263.0
2025-03-05 15:50:00,167.02,167.09,166.54,166.97,376004.0,166.4533,166.523,165.9749,166.4034,376004.0
2025-03-06 09:30:00,165.93,167.73,165.34,166.99,143321.0,165.367,167.1608,164.779,166.4234,143321.0
2025-03-06 09:40:00,166.91,167.03,166.24,166.95,66106.0,166.3436,166.4632,165.6759,166.3835,66106.0
2025-03-06 09:50:00,166.85,167.26,166.0,166.3,36385.0,166.2838,166.6924,165.4367,165.7357,36385.0
2025-03-06 10:00:00,166.3,167.17,166.01,166.92,50510.0,165.7357,166.6027,165.4467,166.3536,50510.0
2025-03-06 10:10:00,166.92,167.16,166.48,166.71,36349.0,166.3536,166.5928,165.9151,166.1443,36349.0
2025-03-06 10:20:00,166.61,166.69,166.07,166.41,29637.0,166.0446,166.1244,165.5065,165.8453,29637.0
2025-03-06 10:30:00,166.45,166.73,166.38,166.5,24160.0,165.8852,166.1642,165.8154,165.935,24160.0
2025-03-06 10:40:00,166.53,166.89,166.34,166.36,30357.0,165.9649,166.3237,165.7756,165.7955,30357.0
2025-03-06 10:50:00,166.41,166.93,166.27,166.84,29432.0,165.8453,166.3636,165.7058,166.2739,29432.0
2025-03-06 11:00:00,166.84,166.99,166.62,166.99,42046.0,166.2739,166.4234,166.0546,166.4234,42046.0
2025-03-06 11:10:00,166.99,166.99,166.71,166.83,22761.0,166.4234,166.4234,166.1443,166.2639,22761.0
2025-03-06 11:20:00,166.77,166.8,166.17,166.25,39756.0,166.2041,166.234,165.6061,165.6859,39756.0
2025-03-06 11:30:00,166.29,166.7,166.29,166.33,19870.0,165.7257,166.1343,165.7257,165.7656,19870.0
2025-03-06 11:40:00,166.42,166.42,166.05,166.06,15225.0,165.8553,165.8553,165.4865,165.4965,15225.0
2025-03-06 11:50:00,166.05,166.1,165.75,165.89,26696.0,165.4865,165.5364,165.1876,165.3271,26696.0
2025-03-06 12:00:00,165.89,166.03,165.54,165.72,24641.0,165.3271,165.4666,164.9783,165.1577,24641.0
2025-03-06 12:10:00,165.72,165.74,165.4,165.7,37198.0,165.1577,165.1776,164.8388,165.1377,37198.0
2025-03-06 12:20:00,165.74,165.98,165.51,165.67,33531.0,165.1776,165.4168,164.9484,165.1078,33531.0
2025-03-06 12:30:00,165.68,165.77,165.46,165.5,19917.0,165.1178,165.2075,164.8985,164.9384,19917.0
2025-03-06 12:40:00,165.5,165.68,165.35,165.39,43178.0,164.9384,165.1178,164.7889,164.8288,43178.0
2025-03-06 12:50:00,165.37,166.05,165.37,166.0,28797.0,164.8089,165.4865,164.8089,165.4367,28797.0
2025-03-06 13:00:00,165.88,166.4,165.88,166.04,16466.0,165.3171,165.8354,165.3171,165.4766,16466.0
2025-03-06 13:10:00,166.01,166.11,165.96,165.98,12516.0,165.4467,165.5463,165.3969,165.4168,12516.0
2025-03-06 13:20:00,165.99,166.1,165.7,165.7,11278.0,165.4267,165.5364,165.1377,165.1377,11278.0
2025-03-06 13:30:00,165.59,165.74,165.45,165.74,19784.0,165.0281,165.1776,164.8886,165.1776,19784.0
2025-03-06 13:40:00,165.63,165.73,165.29,165.29,30382.0,165.068,165.1676,164.7291,164.7291,30382.0
2025-03-06 13:50:00,165.31,165.64,165.28,165.57,23865.0,164.7491,165.0779,164.7192,165.0082,23865.0
2025-03-06 14:00:00,165.63,165.7,165.49,165.56,15826.0,165.068,165.1377,164.9284,164.9982,15826.0
2025-03-06 14:10:00,165.56,166.28,165.49,165.99,27482.0,164.9982,165.7158,164.9284,165.4267,27482.0
2025-03-06 14:20:00,166.03,166.22,165.93,166.12,38445.0,165.4666,165.656,165.367,165.5563,38445.0
2025-03-06 14:30:00,166.13,166.84,166.05,166.69,30095.0,165.5663,166.2739,165.4865,166.1244,30095.0
2025-03-06 14:40:00,166.76,167.25,166.67,167.24,19952.0,166.1941,166.6825,166.1044,166.6725,19952.0
2025-03-06 14:50:00,167.19,167.45,166.63,166.65,33451.0,166.6227,166.8818,166.0646,166.0845,33451.0
2025-03-06 15:00:00,166.64,166.84,166.51,166.56,42163.0,166.0745,166.2739,165.945,165.9948,42163.0
2025-03-06 15:10:00,166.56,167.14,166.52,167.11,39668.0,165.9948,166.5728,165.955,166.5429,39668.0
2025-03-06 15:20:00,167.11,167.35,166.8,166.98,84897.0,166.5429,166.7821,166.234,166.4134,84897.0
2025-03-06 15:30:00,166.99,167.13,166.36,166.4,81652.0,166.4234,166.5629,165.7955,165.8354,81652.0
2025-03-06 15:40:00,166.4,166.88,166.35,166.88,104951.0,165.8354,166.3137,165.7855,166.3137,104951.0
2025-03-06 15:50:00,166.88,167.4,166.79,167.21,269977.0,166.3137,166.832,166.224,166.6426,269977.0
2025-03-07 09:30:00,166.86,168.88,166.76,168.28,150510.0,166.2938,168.3069,166.1941,167.709,150510.0
2025-03-07 09:40:00,168.29,170.6,168.1,170.57,46589.0,167.7189,170.0211,167.5296,169.9912,46589.0
2025-03-07 09:50:00,170.47,170.49,169.31,169.31,33680.0,169.8915,169.9115,168.7355,168.7355,33680.0
2025-03-07 10:00:00,169.6,169.6,168.9,169.26,14282.0,169.0245,169.0245,168.3269,168.6857,14282.0
2025-03-07 10:10:00,169.19,169.68,168.73,169.42,72400.0,168.6159,169.1042,168.1575,168.8451,72400.0
2025-03-07 10:20:00,169.45,170.75,169.44,170.54,54791.0,168.875,170.1706,168.865,169.9613,54791.0
2025-03-07 10:30:00,170.59,170.6,169.64,169.71,43882.0,170.0111,170.0211,169.0644,169.1341,43882.0
2025-03-07 10:40:00,169.72,170.03,169.2,169.97,64010.0,169.1441,169.453,168.6259,169.3932,64010.0
2025-03-07 10:50:00,169.97,170.16,168.71,168.8,15803.0,169.3932,169.5826,168.1375,168.2272,15803.0
2025-03-07 11:00:00,168.81,168.97,168.56,168.71,28005.0,168.2372,168.3966,167.988,168.1375,28005.0
2025-03-07 11:10:00,168.56,168.88,168.38,168.47,23172.0,167.988,168.3069,167.8086,167.8983,23172.0
2025-03-07 11:20:00,168.49,168.59,168.29,168.3,19329.0,167.9183,168.0179,167.7189,167.7289,19329.0
2025-03-07 11:30:00,168.3,168.88,168.3,168.76,33890.0,167.7289,168.3069,167.7289,168.1873,33890.0
2025-03-07 11:40:00,168.94,168.94,168.59,168.8,9588.0,168.3667,168.3667,168.0179,168.2272,9588.0
2025-03-07 11:50:00,168.84,169.12,168.38,169.08,19131.0,168.2671,168.5461,167.8086,168.5063,19131.0
2025-03-07 12:00:00,169.19,169.35,168.36,168.45,16994.0,168.6159,168.7753,167.7887,167.8784,16994.0
2025-03-07 12:10:00,168.42,168.72,168.28,168.45,26112.0,167.8485,168.1475,167.709,167.8784,26112.0
2025-03-07 12:20:00,168.5,169.06,168.5,168.97,9839.0,167.9282,168.4863,167.9282,168.3966,9839.0
2025-03-07 12:30:00,168.97,169.89,168.96,169.68,12356.0,168.3966,169.3135,168.3867,169.1042,12356.0
2025-03-07 12:40:00,169.68,170.32,169.67,170.09,39704.0,169.1042,169.7421,169.0943,169.5128,39704.0
2025-03-07 12:50:00,170.26,170.57,170.17,170.29,16972.0,169.6823,169.9912,169.5926,169.7122,16972.0
2025-03-07 13:00:00,170.4,170.92,170.28,170.76,7412.0,169.8218,170.34,169.7022,170.1806,7412.0
2025-03-07 13:10:00,170.64,170.89,170.56,170.81,16930.0,170.061,170.3101,169.9812,170.2304,16930.0
2025-03-07 13:20:00,170.86,170.93,170.64,170.74,12792.0,170.2802,170.35,170.061,170.1606,12792.0
2025-03-07 13:30:00,170.75,170.78,169.99,170.45,35288.0,170.1706,170.2005,169.4132,169.8716,35288.0
2025-03-07 13:40:00,170.37,170.54,170.05,170.2,9255.0,169.7919,169.9613,169.473,169.6225,9255.0
2025-03-07 13:50:00,170.2,170.59,170.19,170.35,7377.0,169.6225,170.0111,169.6125,169.772,7377.0
2025-03-07 14:00:00,170.42,170.67,170.33,170.39,10796.0,169.8417,170.0909,169.752,169.8118,10796.0
2025-03-07 14:10:00,170.39,170.45,169.6,169.89,26736.0,169.8118,169.8716,169.0245,169.3135,26736.0
2025-03-07 14:20:00,169.87,170.35,169.78,170.04,20871.0,169.2936,169.772,169.2039,169.463,20871.0
2025-03-07 14:30:00,169.96,170.13,169.8,170.06,19744.0,169.3833,169.5527,169.2238,169.4829,19744.0
2025-03-07 14:40:00,170.06,170.21,169.79,169.79,11698.0,169.4829,169.6324,169.2139,169.2139,11698.0
2025-03-07 14:50:00,169.75,169.96,169.68,169.8,10878.0,169.174,169.3833,169.1042,169.2238,10878.0
2025-03-07 15:00:00,169.82,170.14,169.67,170.0,16928.0,169.2438,169.5627,169.0943,169.4231,16928.0
2025-03-07 15:10:00,170.18,170.44,169.98,170.28,50843.0,169.6025,169.8616,169.4032,169.7022,50843.0
2025-03-07 15:20:00,170.28,170.39,170.11,170.31,12206.0,169.7022,169.8118,169.5328,169.7321,12206.0
2025-03-07 15:30:00,170.31,170.67,169.86,170.11,28914.0,169.7321,170.0909,169.2836,169.5328,28914.0
2025-03-07 15:40:00,170.11,170.27,169.89,170.21,46856.0,169.5328,169.6922,169.3135,169.6324,46856.0
2025-03-07 15:50:00,170.21,170.62,170.12,170.26,154618.0,169.6324,170.041,169.5427,169.6823,154618.0
2025-03-10 09:30:00,169.65,174.0,169.64,173.35,90589.0,169.0743,173.4096,169.0644,172.7618,90589.0
2025-03-10 09:40:00,173.24,175.03,173.12,174.92,70233.0,172.6521,174.4361,172.5326,174.3264,70233.0
2025-03-10 09:50:00,174.91,175.15,174.26,175.03,75481.0,174.3165,174.5557,173.6687,174.4361,75481.0
2025-03-10 10:00:00,175.0,175.5,174.57,175.23,61594.0,174.4062,174.9045,173.9776,174.6354,61594.0
2025-03-10 10:10:00,175.1,175.89,174.94,175.35,66353.0,174.5058,175.2932,174.3464,174.755,66353.0
2025-03-10 10:20:00,175.37,176.01,175.23,175.89,55288.0,174.7749,175.4127,174.6354,175.2932,55288.0
2025-03-10 10:30:00,175.75,175.99,173.91,174.31,81460.0,175.1536,175.3928,173.3199,173.7185,81460.0
2025-03-10 10:40:00,174.34,176.36,174.09,176.15,69076.0,173.7484,175.7616,173.4993,175.5523,69076.0
2025-03-10 10:50:00,176.24,176.71,175.82,176.63,33475.0,175.642,176.1104,175.2234,176.0306,33475.0
2025-03-10 11:00:00,176.71,177.0,176.11,176.49,33565.0,176.1104,176.3994,175.5124,175.8911,33565.0
2025-03-10 11:10:00,176.49,176.49,175.6,175.71,50093.0,175.8911,175.8911,175.0041,175.1138,50093.0
2025-03-10 11:20:00,175.71,175.79,175.26,175.62,59376.0,175.1138,175.1935,174.6653,175.0241,59376.0
2025-03-10 11:30:00,175.59,175.65,174.25,174.28,44859.0,174.9942,175.054,173.6587,173.6886,44859.0
2025-03-10 11:40:00,174.12,174.12,172.92,173.65,43465.0,173.5292,173.5292,172.3332,173.0608,43465.0
2025-03-10 11:50:00,173.75,174.37,173.63,174.34,25845.0,173.1604,173.7783,173.0408,173.7484,25845.0
2025-03-10 12:00:00,174.2,174.56,173.89,174.25,17249.0,173.6089,173.9677,173.2999,173.6587,17249.0
2025-03-10 12:10:00,174.24,174.24,173.55,173.56,10868.0,173.6488,173.6488,172.9611,172.9711,10868.0
2025-03-10 12:20:00,173.67,174.1,173.3,173.88,21606.0,173.0807,173.5092,172.7119,173.29,21606.0
2025-03-10 12:30:00,173.86,174.1,173.73,173.97,20690.0,173.27,173.5092,173.1405,173.3797,20690.0
2025-03-10 12:40:00,173.97,174.46,173.97,174.41,11077.0,173.3797,173.868,173.3797,173.8182,11077.0
2025-03-10 12:50:00,174.42,174.42,174.15,174.25,11432.0,173.8281,173.8281,173.5591,173.6587,11432.0
2025-03-10 13:00:00,174.33,174.52,174.14,174.25,15347.0,173.7384,173.9278,173.5491,173.6587,15347.0
2025-03-10 13:10:00,174.24,174.45,174.2,174.37,16062.0,173.6488,173.858,173.6089,173.7783,16062.0
2025-03-10 13:20:00,174.34,174.6,174.24,174.39,13928.0,173.7484,174.0075,173.6488,173.7982,13928.0
2025-03-10 13:30:00,174.39,174.48,173.72,173.82,17082.0,173.7982,173.8879,173.1305,173.2302,17082.0
2025-03-10 13:40:00,173.83,174.32,173.67,174.0,14237.0,173.2401,173.7285,173.0807,173.4096,14237.0
2025-03-10 13:50:00,174.0,174.32,173.88,174.3,30730.0,173.4096,173.7285,173.29,173.7086,30730.0
2025-03-10 14:00:00,174.38,174.42,174.07,174.24,22522.0,173.7883,173.8281,173.4793,173.6488,22522.0
2025-03-10 14:10:00,174.24,174.31,173.55,173.9,30351.0,173.6488,173.7185,172.9611,173.3099,30351.0
2025-03-10 14:20:00,173.89,173.92,173.5,173.58,12721.0,173.2999,173.3298,172.9113,172.991,12721.0
2025-03-10 14:30:00,173.65,173.66,172.92,173.13,11614.0,173.0608,173.0707,172.3332,172.5425,11614.0
2025-03-10 14:40:00,173.13,173.13,172.76,172.76,16941.0,172.5425,172.5425,172.1738,172.1738,16941.0
2025-03-10 14:50:00,172.77,172.83,171.74,172.01,34967.0,172.1837,172.2435,171.1572,171.4263,34967.0
2025-03-10 15:00:00,172.19,172.36,171.39,171.42,35805.0,171.6057,171.7751,170.8084,170.8383,35805.0
2025-03-10 15:10:00,171.43,172.17,171.28,172.08,33302.0,170.8483,171.5858,170.6988,171.4961,33302.0
2025-03-10 15:20:00,172.01,172.51,172.01,172.09,25020.0,171.4263,171.9246,171.4263,171.5061,25020.0
2025-03-10 15:30:00,172.12,172.44,171.68,171.98,28160.0,171.5359,171.8549,171.0974,171.3964,28160.0
2025-03-10 15:40:00,172.09,172.38,171.66,171.96,45452.0,171.5061,171.7951,171.0775,171.3765,45452.0
2025-03-10 15:50:00,172.01,172.1,171.52,171.86,187753.0,171.4263,171.516,170.938,171.2768,187753.0
2025-03-11 09:30:00,170.62,171.82,168.2,168.71,97954.0,170.041,171.237,167.6293,168.1375,97954.0
2025-03-11 09:40:00,168.72,169.24,168.29,168.69,45428.0,168.1475,168.6657,167.7189,168.1176,45428.0
2025-03-11 09:50:00,168.74,168.86,168.01,168.5,44048.0,168.1674,168.287,167.4399,167.9282,44048.0
2025-03-11 10:00:00,168.6,168.87,168.07,168.81,42536.0,168.0279,168.297,167.4997,168.2372,42536.0
2025-03-11 10:10:00,168.7,168.91,167.83,167.83,33975.0,168.1276,168.3368,167.2605,167.2605,33975.0
2025-03-11 10:20:00,167.68,168.72,167.55,168.72,24057.0,167.111,168.1475,166.9815,168.1475,24057.0
2025-03-11 10:30:00,168.69,169.54,168.64,169.33,27793.0,168.1176,168.9647,168.0678,168.7554,27793.0
2025-03-11 10:40:00,169.34,169.41,168.52,168.8,21148.0,168.7654,168.8351,167.9482,168.2272,21148.0
2025-03-11 10:50:00,168.79,168.97,168.02,168.31,75063.0,168.2172,168.3966,167.4499,167.7389,75063.0
2025-03-11 11:00:00,168.33,168.4,167.68,167.91,35727.0,167.7588,167.8286,167.111,167.3402,35727.0
2025-03-11 11:10:00,167.82,168.09,167.67,167.93,20419.0,167.2505,167.5196,167.101,167.3602,20419.0
2025-03-11 11:20:00,167.93,167.95,167.1,167.26,26351.0,167.3602,167.3801,166.533,166.6924,26351.0
2025-03-11 11:30:00,167.19,167.72,166.94,167.29,18070.0,166.6227,167.1509,166.3735,166.7223,18070.0
2025-03-11 11:40:00,167.29,167.51,167.02,167.05,17392.0,166.7223,166.9416,166.4533,166.4832,17392.0
2025-03-11 11:50:00,167.15,167.24,166.44,166.56,33885.0,166.5828,166.6725,165.8752,165.9948,33885.0
2025-03-11 12:00:00,166.48,166.69,166.04,166.04,20206.0,165.9151,166.1244,165.4766,165.4766,20206.0
2025-03-11 12:10:00,166.02,166.09,165.58,166.02,35705.0,165.4566,165.5264,165.0181,165.4566,35705.0
2025-03-11 12:20:00,166.02,166.2,165.92,166.14,22427.0,165.4566,165.636,165.357,165.5762,22427.0
2025-03-11 12:30:00,166.1,166.21,165.83,165.94,83624.0,165.5364,165.646,165.2673,165.3769,83624.0
2025-03-11 12:40:00,165.95,166.14,165.89,166.03,21316.0,165.3869,165.5762,165.3271,165.4666,21316.0
2025-03-11 12:50:00,166.03,166.09,165.36,165.71,23977.0,165.4666,165.5264,164.7989,165.1477,23977.0
2025-03-11 13:00:00,165.71,165.93,165.51,165.86,12776.0,165.1477,165.367,164.9484,165.2972,12776.0
2025-03-11 13:10:00,165.86,166.14,165.79,166.05,27662.0,165.2972,165.5762,165.2274,165.4865,27662.0
2025-03-11 13:20:00,166.04,166.35,166.03,166.15,76516.0,165.4766,165.7855,165.4666,165.5862,76516.0
2025-03-11 13:30:00,166.09,166.19,165.8,166.06,21225.0,165.5264,165.6261,165.2374,165.4965,21225.0
2025-03-11 13:40:00,166.06,166.18,165.88,165.91,24502.0,165.4965,165.6161,165.3171,165.347,24502.0
2025-03-11 13:50:00,165.9,166.13,165.82,166.05,38670.0,165.3371,165.5663,165.2573,165.4865,38670.0
2025-03-11 14:00:00,166.08,166.36,166.04,166.18,61012.0,165.5164,165.7955,165.4766,165.6161,61012.0
2025-03-11 14:10:00,166.14,166.43,166.09,166.11,55865.0,165.5762,165.8653,165.5264,165.5463,55865.0
2025-03-11 14:20:00,166.16,166.43,166.09,166.22,48653.0,165.5962,165.8653,165.5264,165.656,48653.0
2025-03-11 14:30:00,166.25,166.26,165.92,166.18,39889.0,165.6859,165.6958,165.357,165.6161,39889.0
2025-03-11 14:40:00,166.17,166.43,166.13,166.28,68467.0,165.6061,165.8653,165.5663,165.7158,68467.0
2025-03-11 14:50:00,166.28,166.39,165.97,166.22,59752.0,165.7158,165.8254,165.4068,165.656,59752.0
2025-03-11 15:00:00,166.15,166.26,165.81,166.03,37624.0,165.5862,165.6958,165.2474,165.4666,37624.0
2025-03-11 15:10:00,165.98,166.19,165.5,165.57,49120.0,165.4168,165.6261,164.9384,165.0082,49120.0
2025-03-11 15:20:00,165.53,165.68,165.12,165.18,25181.0,164.9683,165.1178,164.5597,164.6195,25181.0
2025-03-11 15:30:00,165.18,165.26,164.73,164.89,57352.0,164.6195,164.6992,164.171,164.3305,57352.0
2025-03-11 15:40:00,164.92,165.34,164.71,165.29,49034.0,164.3604,164.779,164.1511,164.7291,49034.0
2025-03-11 15:50:00,165.33,165.41,164.14,164.46,184041.0,164.769,164.8487,163.583,163.9019,184041.0
2025-03-12 09:30:00,163.24,163.99,162.26,162.51,63494.0,162.6861,163.4335,161.7094,161.9586,63494.0
2025-03-12 09:40:00,162.6,162.6,161.39,161.42,102624.0,162.0483,162.0483,160.8424,160.8723,102624.0
2025-03-12 09:50:00,161.39,161.92,160.77,160.96,51586.0,160.8424,161.3706,160.2245,160.4138,51586.0
2025-03-12 10:00:00,160.93,162.72,160.52,162.37,59845.0,160.3839,162.1678,159.9753,161.819,59845.0
2025-03-12 10:10:00,162.2,162.74,162.18,162.52,24330.0,161.6496,162.1878,161.6297,161.9685,24330.0
2025-03-12 10:20:00,162.49,162.58,162.16,162.33,50485.0,161.9386,162.0283,161.6097,161.7792,50485.0
2025-03-12 10:30:00,162.31,162.7,162.13,162.26,26067.0,161.7592,162.1479,161.5798,161.7094,26067.0
2025-03-12 10:40:00,162.19,162.42,161.5,161.5,27549.0,161.6396,161.8689,160.952,160.952,27549.0
2025-03-12 10:50:00,161.55,161.75,160.8,161.24,32220.0,161.0018,161.2011,160.2544,160.6929,32220.0
2025-03-12 11:00:00,161.24,161.7,161.24,161.45,22062.0,160.6929,161.1513,160.6929,160.9022,22062.0
2025-03-12 11:10:00,161.52,162.02,161.34,161.34,33086.0,160.9719,161.4702,160.7925,160.7925,33086.0
2025-03-12 11:20:00,161.28,161.44,161.09,161.3,20804.0,160.7327,160.8922,160.5434,160.7527,20804.0
2025-03-12 11:30:00,161.34,161.69,161.28,161.41,20530.0,160.7925,161.1413,160.7327,160.8623,20530.0
2025-03-12 11:40:00,161.3,161.61,161.09,161.46,18007.0,160.7527,161.0616,160.5434,160.9121,18007.0
2025-03-12 11:50:00,161.43,161.84,161.43,161.74,31409.0,160.8822,161.2908,160.8822,161.1912,31409.0
2025-03-12 12:00:00,162.0,162.13,161.59,161.62,24823.0,161.4503,161.5798,161.0417,161.0716,24823.0
2025-03-12 12:10:00,161.76,161.97,161.65,161.79,22131.0,161.2111,161.4204,161.1015,161.241,22131.0
2025-03-12 12:20:00,161.79,162.19,161.78,161.98,27041.0,161.241,161.6396,161.231,161.4304,27041.0
2025-03-12 12:30:00,161.92,162.33,161.75,161.84,20301.0,161.3706,161.7792,161.2011,161.2908,20301.0
2025-03-12 12:40:00,161.77,162.06,161.61,162.06,21177.0,161.2211,161.5101,161.0616,161.5101,21177.0
2025-03-12 12:50:00,162.06,162.33,161.69,161.69,26418.0,161.5101,161.7792,161.1413,161.1413,26418.0
2025-03-12 13:00:00,161.68,162.21,161.68,162.14,25762.0,161.1314,161.6596,161.1314,161.5898,25762.0
2025-03-12 13:10:00,162.16,162.6,162.02,162.6,23735.0,161.6097,162.0483,161.4702,162.0483,23735.0
2025-03-12 13:20:00,162.57,162.85,162.51,162.77,31436.0,162.0184,162.2974,161.9586,162.2177,31436.0
2025-03-12 13:30:00,162.77,162.85,162.64,162.76,18768.0,162.2177,162.2974,162.0881,162.2077,18768.0
2025-03-12 13:40:00,162.69,162.89,162.44,162.44,26075.0,162.1379,162.3373,161.8888,161.8888,26075.0
2025-03-12 13:50:00,162.48,162.51,162.1,162.11,14384.0,161.9287,161.9586,161.5499,161.5599,14384.0
2025-03-12 14:00:00,162.11,162.43,162.07,162.41,33296.0,161.5599,161.8788,161.5201,161.8589,33296.0
2025-03-12 14:10:00,162.41,162.51,162.05,162.08,18853.0,161.8589,161.9586,161.5001,161.53,18853.0
2025-03-12 14:20:00,162.14,162.19,161.89,162.02,38175.0,161.5898,161.6396,161.3407,161.4702,38175.0
2025-03-12 14:30:00,162.08,162.37,161.96,162.23,24065.0,161.53,161.819,161.4104,161.6795,24065.0
2025-03-12 14:40:00,162.19,162.51,162.16,162.24,15622.0,161.6396,161.9586,161.6097,161.6895,15622.0
2025-03-12 14:50:00,162.24,162.6,162.16,162.49,21156.0,161.6895,162.0483,161.6097,161.9386,21156.0
2025-03-12 15:00:00,162.49,162.67,162.31,162.35,48819.0,161.9386,162.118,161.7592,161.7991,48819.0
2025-03-12 15:10:00,162.33,162.44,162.18,162.25,38620.0,161.7792,161.8888,161.6297,161.6994,38620.0
2025-03-12 15:20:00,162.28,162.42,162.05,162.42,41928.0,161.7293,161.8689,161.5001,161.8689,41928.0
2025-03-12 15:30:00,162.36,162.55,161.74,162.25,34642.0,161.8091,161.9984,161.1912,161.6994,34642.0
2025-03-12 15:40:00,162.25,162.66,162.0,162.29,61672.0,161.6994,162.108,161.4503,161.7393,61672.0
2025-03-12 15:50:00,162.37,162.38,161.61,161.67,132799.0,161.819,161.829,161.0616,161.1214,132799.0
2025-03-13 09:30:00,160.65,161.0,160.11,160.73,74656.0,160.1049,160.4537,159.5667,160.1846,74656.0
2025-03-13 09:40:00,160.72,161.29,160.57,160.79,27370.0,160.1746,160.7427,160.0251,160.2444,27370.0
2025-03-13 09:50:00,160.88,161.16,160.5,160.64,60517.0,160.3341,160.6131,159.9554,160.0949,60517.0
2025-03-13 10:00:00,160.64,161.21,160.64,161.14,46742.0,160.0949,160.663,160.0949,160.5932,46742.0
2025-03-13 10:10:00,161.17,161.59,160.94,161.11,75498.0,160.6231,161.0417,160.3939,160.5633,75498.0
2025-03-13 10:20:00,161.17,161.17,160.45,160.54,18600.0,160.6231,160.6231,159.9055,159.9952,18600.0
2025-03-13 10:30:00,160.59,161.09,160.54,160.98,14899.0,160.0451,160.5434,159.9952,160.4337,14899.0
2025-03-13 10:40:00,160.97,161.13,160.84,160.92,38288.0,160.4238,160.5832,160.2942,160.374,38288.0
2025-03-13 10:50:00,160.92,160.96,160.7,160.93,13822.0,160.374,160.4138,160.1547,160.3839,13822.0
2025-03-13 11:00:00,160.87,161.15,160.76,160.84,19959.0,160.3241,160.6032,160.2145,160.2942,19959.0
2025-03-13 11:10:00,160.84,160.96,160.6,160.67,12056.0,160.2942,160.4138,160.055,160.1248,12056.0
2025-03-13 11:20:00,160.71,160.75,160.34,160.5,12360.0,160.1647,160.2045,159.7959,159.9554,12360.0
2025-03-13 11:30:00,160.48,160.52,159.92,159.99,15935.0,159.9354,159.9753,159.3773,159.4471,15935.0
2025-03-13 11:40:00,159.99,160.51,159.89,160.42,24236.0,159.4471,159.9653,159.3474,159.8756,24236.0
2025-03-13 11:50:00,160.42,160.57,160.31,160.49,14274.0,159.8756,160.0251,159.766,159.9454,14274.0
2025-03-13 12:00:00,160.54,160.71,160.22,160.55,34153.0,159.9952,160.1647,159.6763,160.0052,34153.0
2025-03-13 12:10:00,160.64,160.8,160.4,160.57,21378.0,160.0949,160.2544,159.8557,160.0251,21378.0
2025-03-13 12:20:00,160.58,160.66,160.26,160.53,25091.0,160.0351,160.1148,159.7162,159.9853,25091.0
2025-03-13 12:30:00,160.46,160.6,160.4,160.52,31647.0,159.9155,160.055,159.8557,159.9753,31647.0
2025-03-13 12:40:00,160.58,160.63,160.29,160.33,31925.0,160.0351,160.0849,159.7461,159.786,31925.0
2025-03-13 12:50:00,160.4,160.6,160.18,160.47,12842.0,159.8557,160.055,159.6365,159.9255,12842.0
2025-03-13 13:00:00,160.47,160.67,160.3,160.37,9929.0,159.9255,160.1248,159.7561,159.8258,9929.0
2025-03-13 13:10:00,160.34,160.39,160.19,160.28,9938.0,159.7959,159.8458,159.6464,159.7361,9938.0
2025-03-13 13:20:00,160.35,160.38,159.9,159.97,25619.0,159.8059,159.8358,159.3574,159.4272,25619.0
2025-03-13 13:30:00,159.97,160.08,159.8,159.8,14735.0,159.4272,159.5368,159.2578,159.2578,14735.0
2025-03-13 13:40:00,159.8,159.94,159.69,159.84,14983.0,159.2578,159.3973,159.1481,159.2976,14983.0
2025-03-13 13:50:00,159.89,159.96,159.57,159.68,18366.0,159.3474,159.4172,159.0285,159.1382,18366.0
2025-03-13 14:00:00,159.67,160.58,159.62,160.3,14093.0,159.1282,160.0351,159.0784,159.7561,14093.0
2025-03-13 14:10:00,160.39,160.43,160.2,160.43,11451.0,159.8458,159.8856,159.6564,159.8856,11451.0
2025-03-13 14:20:00,160.41,160.42,160.16,160.37,25072.0,159.8657,159.8756,159.6165,159.8258,25072.0
2025-03-13 14:30:00,160.41,160.59,160.36,160.41,12487.0,159.8657,160.0451,159.8159,159.8657,12487.0
2025-03-13 14:40:00,160.59,160.63,160.29,160.48,35131.0,160.0451,160.0849,159.7461,159.9354,35131.0
2025-03-13 14:50:00,160.49,160.57,160.38,160.56,12624.0,159.9454,160.0251,159.8358,160.0152,12624.0
2025-03-13 15:00:00,160.52,160.86,160.43,160.57,23477.0,159.9753,160.3142,159.8856,160.0251,23477.0
2025-03-13 15:10:00,160.69,161.1,160.68,161.04,11154.0,160.1447,160.5533,160.1348,160.4935,11154.0
2025-03-13 15:20:00,161.04,161.08,160.33,160.35,23143.0,160.4935,160.5334,159.786,159.8059,23143.0
2025-03-13 15:30:00,160.33,160.56,160.14,160.49,26553.0,159.786,160.0152,159.5966,159.9454,26553.0
2025-03-13 15:40:00,160.5,160.85,160.38,160.38,34285.0,159.9554,160.3042,159.8358,159.8358,34285.0
2025-03-13 15:50:00,160.32,160.42,159.79,160.05,227252.0,159.776,159.8756,159.2478,159.5069,227252.0
2025-03-14 09:30:00,159.33,159.98,158.3,159.58,61628.0,158.7893,159.4371,157.7628,159.0385,61628.0
2025-03-14 09:40:00,159.54,160.07,159.36,159.78,17335.0,158.9986,159.5268,158.8192,159.2378,17335.0
2025-03-14 09:50:00,159.71,160.31,159.7,160.02,30341.0,159.1681,159.766,159.1581,159.477,30341.0
2025-03-14 10:00:00,160.13,160.43,159.53,160.0,58342.0,159.5866,159.8856,158.9887,159.4571,58342.0
2025-03-14 10:10:00,159.75,160.03,159.57,159.67,12596.0,159.2079,159.487,159.0285,159.1282,12596.0
2025-03-14 10:20:00,159.61,159.67,159.29,159.29,23502.0,159.0684,159.1282,158.7495,158.7495,23502.0
2025-03-14 10:30:00,159.29,159.58,159.13,159.47,88292.0,158.7495,159.0385,158.59,158.9289,88292.0
2025-03-14 10:40:00,159.5,159.52,159.09,159.44,23979.0,158.9588,158.9787,158.5502,158.899,23979.0
2025-03-14 10:50:00,159.46,159.66,159.25,159.56,44595.0,158.9189,159.1182,158.7096,159.0186,44595.0
2025-03-14 11:00:00,159.72,160.02,159.53,159.67,43001.0,159.178,159.477,158.9887,159.1282,43001.0
2025-03-14 11:10:00,159.67,159.83,159.46,159.74,39653.0,159.1282,159.2877,158.9189,159.198,39653.0
2025-03-14 11:20:00,159.64,159.8,159.43,159.63,25843.0,159.0983,159.2578,158.889,159.0883,25843.0
2025-03-14 11:30:00,159.69,160.16,159.68,159.74,44790.0,159.1481,159.6165,159.1382,159.198,44790.0
2025-03-14 11:40:00,159.74,159.93,159.65,159.78,17938.0,159.198,159.3873,159.1083,159.2378,17938.0
2025-03-14 11:50:00,159.7,159.8,159.45,159.77,28047.0,159.1581,159.2578,158.9089,159.2279,28047.0
2025-03-14 12:00:00,159.81,159.81,159.44,159.53,14235.0,159.2677,159.2677,158.899,158.9887,14235.0
2025-03-14 12:10:00,159.51,159.55,159.06,159.06,15924.0,158.9687,159.0086,158.5203,158.5203,15924.0
2025-03-14 12:20:00,159.12,159.36,159.07,159.08,19869.0,158.5801,158.8192,158.5302,158.5402,19869.0
2025-03-14 12:30:00,159.07,159.3,158.96,159.0,28745.0,158.5302,158.7595,158.4206,158.4605,28745.0
2025-03-14 12:40:00,159.04,159.58,159.03,159.56,19638.0,158.5003,159.0385,158.4904,159.0186,19638.0
2025-03-14 12:50:00,159.56,159.66,159.3,159.51,23638.0,159.0186,159.1182,158.7595,158.9687,23638.0
2025-03-14 13:00:00,159.61,159.64,159.42,159.59,32669.0,159.0684,159.0983,158.879,159.0485,32669.0
2025-03-14 13:10:00,159.59,160.0,159.37,159.84,63530.0,159.0485,159.4571,158.8292,159.2976,63530.0
2025-03-14 13:20:00,159.91,160.21,159.77,160.05,25749.0,159.3674,159.6664,159.2279,159.5069,25749.0
2025-03-14 13:30:00,160.1,160.17,159.98,160.09,18835.0,159.5567,159.6265,159.4371,159.5468,18835.0
2025-03-14 13:40:00,160.13,160.38,159.98,160.06,16824.0,159.5866,159.8358,159.4371,159.5169,16824.0
2025-03-14 13:50:00,160.14,160.36,160.03,160.22,18766.0,159.5966,159.8159,159.487,159.6763,18766.0
2025-03-14 14:00:00,160.22,160.56,160.14,160.28,20458.0,159.6763,160.0152,159.5966,159.7361,20458.0
2025-03-14 14:10:00,160.28,160.37,160.12,160.25,18582.0,159.7361,159.8258,159.5767,159.7062,18582.0
2025-03-14 14:20:00,160.24,160.31,160.0,160.06,27650.0,159.6963,159.766,159.4571,159.5169,27650.0
2025-03-14 14:30:00,160.06,160.39,160.03,160.18,36200.0,159.5169,159.8458,159.487,159.6365,36200.0
2025-03-14 14:40:00,160.24,160.42,160.12,160.26,30658.0,159.6963,159.8756,159.5767,159.7162,30658.0
2025-03-14 14:50:00,160.29,160.33,159.91,160.0,44843.0,159.7461,159.786,159.3674,159.4571,44843.0
2025-03-14 15:00:00,159.97,160.17,159.84,160.11,29282.0,159.4272,159.6265,159.2976,159.5667,29282.0
2025-03-14 15:10:00,160.14,160.37,160.08,160.32,51375.0,159.5966,159.8258,159.5368,159.776,51375.0
2025-03-14 15:20:00,160.23,160.78,160.16,160.67,25177.0,159.6863,160.2344,159.6165,160.1248,25177.0
2025-03-14 15:30:00,160.7,160.8,160.52,160.66,29399.0,160.1547,160.2544,159.9753,160.1148,29399.0
2025-03-14 15:40:00,160.6,161.17,160.56,161.17,27868.0,160.055,160.6231,160.0152,160.6231,27868.0
2025-03-14 15:50:00,161.32,161.43,160.87,161.2,170174.0,160.7726,160.8822,160.3241,160.653,170174.0
2025-03-17 09:30:00,162.21,163.69,161.78,162.91,55746.0,161.6596,163.1346,161.231,162.3572,55746.0
2025-03-17 09:40:00,162.94,164.1,162.73,164.06,28237.0,162.3871,163.5432,162.1778,163.5033,28237.0
2025-03-17 09:50:00,164.13,164.17,163.62,163.63,20351.0,163.5731,163.6129,163.0648,163.0748,20351.0
2025-03-17 10:00:00,163.72,164.19,163.51,164.19,46803.0,163.1645,163.6329,162.9552,163.6329,46803.0
2025-03-17 10:10:00,164.15,164.49,163.83,164.3,14094.0,163.593,163.9318,163.2741,163.7425,14094.0
2025-03-17 10:20:00,164.32,165.05,164.26,164.97,22319.0,163.7624,164.4899,163.7026,164.4102,22319.0
2025-03-17 10:30:00,164.82,165.03,164.73,164.8,15446.0,164.2607,164.47,164.171,164.2408,15446.0
2025-03-17 10:40:00,164.76,164.97,164.56,164.56,24997.0,164.2009,164.4102,164.0016,164.0016,24997.0
2025-03-17 10:50:00,164.58,164.63,164.33,164.36,10101.0,164.0215,164.0714,163.7724,163.8023,10101.0
2025-03-17 11:00:00,164.42,164.7,164.41,164.7,9428.0,163.8621,164.1411,163.8521,164.1411,9428.0
2025-03-17 11:10:00,164.69,164.73,164.51,164.51,11506.0,164.1312,164.171,163.9518,163.9518,11506.0
2025-03-17 11:20:00,164.52,164.57,164.32,164.32,10195.0,163.9617,164.0116,163.7624,163.7624,10195.0
2025-03-17 11:30:00,164.39,164.5,164.14,164.24,23741.0,163.8322,163.9418,163.583,163.6827,23741.0
2025-03-17 11:40:00,164.27,164.27,164.02,164.14,10446.0,163.7126,163.7126,163.4634,163.583,10446.0
2025-03-17 11:50:00,164.2,164.2,163.99,164.03,15191.0,163.6428,163.6428,163.4335,163.4734,15191.0
2025-03-17 12:00:00,164.04,164.46,164.02,164.44,26690.0,163.4834,163.9019,163.4634,163.882,26690.0
2025-03-17 12:10:00,164.39,164.4,163.78,163.94,13466.0,163.8322,163.8421,163.2242,163.3837,13466.0
2025-03-17 12:20:00,163.88,164.23,163.85,164.22,7591.0,163.3239,163.6727,163.294,163.6628,7591.0
2025-03-17 12:30:00,164.16,164.46,164.07,164.32,15698.0,163.603,163.9019,163.5133,163.7624,15698.0
2025-03-17 12:40:00,164.34,164.68,164.26,164.64,27675.0,163.7823,164.1212,163.7026,164.0813,27675.0
2025-03-17 12:50:00,164.63,165.02,164.58,164.85,20178.0,164.0714,164.46,164.0215,164.2906,20178.0
2025-03-17 13:00:00,164.91,164.92,164.65,164.8,8874.0,164.3504,164.3604,164.0913,164.2408,8874.0
2025-03-17 13:10:00,164.8,165.06,164.57,164.72,24438.0,164.2408,164.4999,164.0116,164.1611,24438.0
2025-03-17 13:20:00,164.72,164.79,164.57,164.72,13849.0,164.1611,164.2308,164.0116,164.1611,13849.0
2025-03-17 13:30:00,164.7,165.1,164.68,165.09,9556.0,164.1411,164.5398,164.1212,164.5298,9556.0
2025-03-17 13:40:00,165.09,165.49,165.08,165.22,8260.0,164.5298,164.9284,164.5198,164.6594,8260.0
2025-03-17 13:50:00,165.26,165.42,165.22,165.31,15356.0,164.6992,164.8587,164.6594,164.7491,15356.0
2025-03-17 14:00:00,165.31,165.77,165.31,165.59,22584.0,164.7491,165.2075,164.7491,165.0281,22584.0
2025-03-17 14:10:00,165.55,165.66,165.46,165.52,13203.0,164.9882,165.0979,164.8985,164.9583,13203.0
2025-03-17 14:20:00,165.52,165.55,165.21,165.21,18467.0,164.9583,164.9882,164.6494,164.6494,18467.0
2025-03-17 14:30:00,165.16,165.31,165.09,165.1,8593.0,164.5996,164.7491,164.5298,164.5398,8593.0
2025-03-17 14:40:00,165.07,165.34,165.03,165.28,8861.0,164.5099,164.779,164.47,164.7192,8861.0
2025-03-17 14:50:00,165.28,165.63,165.24,165.26,15076.0,164.7192,165.068,164.6793,164.6992,15076.0
2025-03-17 15:00:00,165.23,165.34,165.1,165.12,10486.0,164.6693,164.779,164.5398,164.5597,10486.0
2025-03-17 15:10:00,165.11,165.28,165.01,165.28,20331.0,164.5497,164.7192,164.4501,164.7192,20331.0
2025-03-17 15:20:00,165.21,165.57,165.21,165.52,11087.0,164.6494,165.0082,164.6494,164.9583,11087.0
2025-03-17 15:30:00,165.51,165.63,165.23,165.37,32618.0,164.9484,165.068,164.6693,164.8089,32618.0
2025-03-17 15:40:00,165.38,165.69,165.34,165.57,32042.0,164.8188,165.1278,164.779,165.0082,32042.0
2025-03-17 15:50:00,165.55,165.82,165.04,165.19,167893.0,164.9882,165.2573,164.48,164.6295,167893.0
2025-03-18 09:30:00,165.12,165.42,164.69,165.0,36163.0,164.5597,164.8587,164.1312,164.4401,36163.0
2025-03-18 09:40:00,164.98,165.33,163.85,163.85,21296.0,164.4202,164.769,163.294,163.294,21296.0
2025-03-18 09:50:00,163.85,164.78,163.85,164.71,16570.0,163.294,164.2209,163.294,164.1511,16570.0
2025-03-18 10:00:00,164.66,164.68,164.0,164.29,25580.0,164.1013,164.1212,163.4435,163.7325,25580.0
2025-03-18 10:10:00,164.35,164.49,163.86,163.91,24259.0,163.7923,163.9318,163.304,163.3538,24259.0
2025-03-18 10:20:00,163.98,164.91,163.98,164.59,34237.0,163.4236,164.3504,163.4236,164.0315,34237.0
2025-03-18 10:30:00,164.58,164.83,164.35,164.76,6811.0,164.0215,164.2707,163.7923,164.2009,6811.0
2025-03-18 10:40:00,164.79,164.97,164.65,164.73,8423.0,164.2308,164.4102,164.0913,164.171,8423.0
2025-03-18 10:50:00,164.95,165.38,164.95,164.97,10268.0,164.3903,164.8188,164.3903,164.4102,10268.0
2025-03-18 11:00:00,164.95,164.99,164.65,164.65,5247.0,164.3903,164.4301,164.0913,164.0913,5247.0
2025-03-18 11:10:00,164.69,164.7,164.23,164.23,5720.0,164.1312,164.1411,163.6727,163.6727,5720.0
2025-03-18 11:20:00,164.26,164.27,163.92,164.03,6891.0,163.7026,163.7126,163.3638,163.4734,6891.0
2025-03-18 11:30:00,163.98,163.98,163.58,163.89,11620.0,163.4236,163.4236,163.0249,163.3339,11620.0
2025-03-18 11:40:00,163.89,164.03,163.58,163.6,5393.0,163.3339,163.4734,163.0249,163.0449,5393.0
2025-03-18 11:50:00,163.59,163.6,163.24,163.4,9489.0,163.0349,163.0449,162.6861,162.8455,9489.0
2025-03-18 12:00:00,163.43,163.52,163.29,163.44,9098.0,162.8754,162.9651,162.7359,162.8854,9098.0
2025-03-18 12:10:00,163.5,163.65,163.35,163.37,20147.0,162.9452,163.0947,162.7957,162.8156,20147.0
2025-03-18 12:20:00,163.41,163.55,163.28,163.54,15922.0,162.8555,162.995,162.7259,162.9851,15922.0
2025-03-18 12:30:00,163.52,163.61,163.33,163.5,6580.0,162.9651,163.0548,162.7758,162.9452,6580.0
2025-03-18 12:40:00,163.5,163.69,163.3,163.62,9933.0,162.9452,163.1346,162.7459,163.0648,9933.0
2025-03-18 12:50:00,163.56,163.66,163.42,163.59,14661.0,163.005,163.1047,162.8655,163.0349,14661.0
2025-03-18 13:00:00,163.51,163.64,163.38,163.54,7174.0,162.9552,163.0847,162.8256,162.9851,7174.0
2025-03-18 13:10:00,163.39,163.95,163.32,163.53,32857.0,162.8356,163.3937,162.7658,162.9751,32857.0
2025-03-18 13:20:00,163.69,164.07,163.58,163.93,6148.0,163.1346,163.5133,163.0249,163.3737,6148.0
2025-03-18 13:30:00,164.05,164.5,163.83,164.47,28912.0,163.4933,163.9418,163.2741,163.9119,28912.0
2025-03-18 13:40:00,164.52,164.68,164.4,164.43,17014.0,163.9617,164.1212,163.8421,163.872,17014.0
2025-03-18 13:50:00,164.53,164.56,164.17,164.31,7340.0,163.9717,164.0016,163.6129,163.7524,7340.0
2025-03-18 14:00:00,164.31,164.33,164.14,164.27,7106.0,163.7524,163.7724,163.583,163.7126,7106.0
2025-03-18 14:10:00,164.25,164.38,164.08,164.38,11872.0,163.6927,163.8222,163.5232,163.8222,11872.0
2025-03-18 14:20:00,164.38,164.5,164.28,164.28,21590.0,163.8222,163.9418,163.7226,163.7226,21590.0
2025-03-18 14:30:00,164.34,164.42,164.12,164.31,8845.0,163.7823,163.8621,163.5631,163.7524,8845.0
2025-03-18 14:40:00,164.22,164.28,164.01,164.22,9839.0,163.6628,163.7226,163.4535,163.6628,9839.0
2025-03-18 14:50:00,164.23,164.34,163.96,164.04,8622.0,163.6727,163.7823,163.4036,163.4834,8622.0
2025-03-18 15:00:00,163.99,163.99,163.65,163.81,20455.0,163.4335,163.4335,163.0947,163.2541,20455.0
2025-03-18 15:10:00,163.81,164.08,163.68,164.01,33369.0,163.2541,163.5232,163.1246,163.4535,33369.0
2025-03-18 15:20:00,163.97,164.18,163.95,164.12,21009.0,163.4136,163.6229,163.3937,163.5631,21009.0
2025-03-18 15:30:00,164.12,164.17,163.97,164.14,24662.0,163.5631,163.6129,163.4136,163.583,24662.0
2025-03-18 15:40:00,164.09,164.28,164.06,164.28,35302.0,163.5332,163.7226,163.5033,163.7226,35302.0
2025-03-18 15:50:00,164.44,164.45,164.09,164.42,172942.0,163.882,163.892,163.5332,163.8621,172942.0
2025-03-19 09:30:00,164.03,164.42,163.02,163.93,38653.0,163.4734,163.8621,162.4668,163.3737,38653.0
2025-03-19 09:40:00,163.79,164.12,163.39,163.5,9554.0,163.2342,163.5631,162.8356,162.9452,9554.0
2025-03-19 09:50:00,163.51,164.16,163.39,164.14,13394.0,162.9552,163.603,162.8356,163.583,13394.0
2025-03-19 10:00:00,163.99,164.42,163.79,164.12,25237.0,163.4335,163.8621,163.2342,163.5631,25237.0
2025-03-19 10:10:00,164.02,164.49,163.89,164.16,14087.0,163.4634,163.9318,163.3339,163.603,14087.0
2025-03-19 10:20:00,164.09,164.1,163.65,163.74,23820.0,163.5332,163.5432,163.0947,163.1844,23820.0
2025-03-19 10:30:00,163.72,164.1,163.5,163.86,27294.0,163.1645,163.5432,162.9452,163.304,27294.0
2025-03-19 10:40:00,163.99,164.27,163.99,164.23,7574.0,163.4335,163.7126,163.4335,163.6727,7574.0
2025-03-19 10:50:00,164.33,164.34,163.98,164.17,8148.0,163.7724,163.7823,163.4236,163.6129,8148.0
2025-03-19 11:00:00,164.09,164.64,164.02,164.59,14953.0,163.5332,164.0813,163.4634,164.0315,14953.0
2025-03-19 11:10:00,164.59,164.61,164.14,164.23,7064.0,164.0315,164.0514,163.583,163.6727,7064.0
2025-03-19 11:20:00,164.22,164.29,164.04,164.15,10651.0,163.6628,163.7325,163.4834,163.593,10651.0
2025-03-19 11:30:00,164.24,164.42,164.08,164.25,24653.0,163.6827,163.8621,163.5232,163.6927,24653.0
2025-03-19 11:40:00,164.25,164.69,164.24,164.65,18072.0,163.6927,164.1312,163.6827,164.0913,18072.0
2025-03-19 11:50:00,164.68,164.92,164.62,164.71,16419.0,164.1212,164.3604,164.0614,164.1511,16419.0
2025-03-19 12:00:00,164.74,164.77,164.41,164.66,7200.0,164.181,164.2109,163.8521,164.1013,7200.0
2025-03-19 12:10:00,164.69,164.79,164.42,164.7,5760.0,164.1312,164.2308,163.8621,164.1411,5760.0
2025-03-19 12:20:00,164.58,164.72,164.43,164.59,7587.0,164.0215,164.1611,163.872,164.0315,7587.0
2025-03-19 12:30:00,164.63,164.71,164.48,164.59,4055.0,164.0714,164.1511,163.9219,164.0315,4055.0
2025-03-19 12:40:00,164.53,164.59,164.38,164.39,4040.0,163.9717,164.0315,163.8222,163.8322,4040.0
2025-03-19 12:50:00,164.47,164.59,164.41,164.43,9721.0,163.9119,164.0315,163.8521,163.872,9721.0
2025-03-19 13:00:00,164.5,164.5,163.99,164.05,11475.0,163.9418,163.9418,163.4335,163.4933,11475.0
2025-03-19 13:10:00,164.05,164.05,163.35,163.48,13090.0,163.4933,163.4933,162.7957,162.9253,13090.0
2025-03-19 13:20:00,163.48,163.6,163.41,163.5,5205.0,162.9253,163.0449,162.8555,162.9452,5205.0
2025-03-19 13:30:00,163.42,163.61,163.26,163.59,12089.0,162.8655,163.0548,162.706,163.0349,12089.0
2025-03-19 13:40:00,163.56,163.6,163.1,163.1,10109.0,163.005,163.0449,162.5466,162.5466,10109.0
2025-03-19 13:50:00,163.05,163.19,163.04,163.19,7821.0,162.4967,162.6363,162.4868,162.6363,7821.0
2025-03-19 14:00:00,163.05,163.5,162.84,163.25,12185.0,162.4967,162.9452,162.2874,162.696,12185.0
2025-03-19 14:10:00,163.31,163.61,163.24,163.24,7140.0,162.7558,163.0548,162.6861,162.6861,7140.0
2025-03-19 14:20:00,163.21,163.3,163.02,163.02,11798.0,162.6562,162.7459,162.4668,162.4668,11798.0
2025-03-19 14:30:00,163.02,163.36,162.99,162.99,12873.0,162.4668,162.8057,162.4369,162.4369,12873.0
2025-03-19 14:40:00,163.06,163.45,162.94,163.24,24198.0,162.5067,162.8954,162.3871,162.6861,24198.0
2025-03-19 14:50:00,163.25,163.68,163.25,163.4,25562.0,162.696,163.1246,162.696,162.8455,25562.0
2025-03-19 15:00:00,163.4,163.71,163.15,163.71,38731.0,162.8455,163.1545,162.5964,163.1545,38731.0
2025-03-19 15:10:00,163.78,163.97,163.57,163.71,18473.0,163.2242,163.4136,163.015,163.1545,18473.0
2025-03-19 15:20:00,163.72,163.93,163.66,163.86,18522.0,163.1645,163.3737,163.1047,163.304,18522.0
2025-03-19 15:30:00,163.88,164.31,163.87,164.05,22549.0,163.3239,163.7524,163.3139,163.4933,22549.0
2025-03-19 15:40:00,164.0,164.23,163.8,164.19,49631.0,163.4435,163.6727,163.2442,163.6329,49631.0
2025-03-19 15:50:00,164.11,164.11,163.56,163.84,127470.0,163.5531,163.5531,163.005,163.284,127470.0
2025-03-20 09:30:00,163.83,163.83,162.46,162.97,21267.0,163.2741,163.2741,161.9087,162.417,21267.0
2025-03-20 09:40:00,162.94,163.61,162.89,162.99,14982.0,162.3871,163.0548,162.3373,162.4369,14982.0
2025-03-20 09:50:00,163.05,163.72,162.94,163.54,11680.0,162.4967,163.1645,162.3871,162.9851,11680.0
2025-03-20 10:00:00,163.64,164.01,163.49,163.67,12280.0,163.0847,163.4535,162.9352,163.1146,12280.0
2025-03-20 10:10:00,163.66,163.75,163.45,163.75,31182.0,163.1047,163.1944,162.8954,163.1944,31182.0
2025-03-20 10:20:00,163.75,163.94,163.61,163.84,6166.0,163.1944,163.3837,163.0548,163.284,6166.0
2025-03-20 10:30:00,163.87,163.98,163.61,163.7,6552.0,163.3139,163.4236,163.0548,163.1445,6552.0
2025-03-20 10:40:00,163.7,163.94,163.58,163.84,10172.0,163.1445,163.3837,163.0249,163.284,10172.0
2025-03-20 10:50:00,163.84,164.06,163.66,163.96,18344.0,163.284,163.5033,163.1047,163.4036,18344.0
2025-03-20 11:00:00,163.87,163.96,163.48,163.57,14446.0,163.3139,163.4036,162.9253,163.015,14446.0
2025-03-20 11:10:00,163.64,163.66,163.41,163.42,8091.0,163.0847,163.1047,162.8555,162.8655,8091.0
2025-03-20 11:20:00,163.43,163.58,163.2,163.41,15518.0,162.8754,163.0249,162.6462,162.8555,15518.0
2025-03-20 11:30:00,163.42,163.85,163.32,163.84,9328.0,162.8655,163.294,162.7658,163.284,9328.0
2025-03-20 11:40:00,163.65,163.95,163.62,163.9,8715.0,163.0947,163.3937,163.0648,163.3438,8715.0
2025-03-20 11:50:00,163.81,164.14,163.81,164.0,6894.0,163.2541,163.583,163.2541,163.4435,6894.0
2025-03-20 12:00:00,163.89,164.02,163.73,163.81,13318.0,163.3339,163.4634,163.1744,163.2541,13318.0
2025-03-20 12:10:00,163.8,163.93,163.68,163.85,9489.0,163.2442,163.3737,163.1246,163.294,9489.0
2025-03-20 12:20:00,163.78,163.93,163.51,163.56,7770.0,163.2242,163.3737,162.9552,163.005,7770.0
2025-03-20 12:30:00,163.6,163.72,163.5,163.59,7929.0,163.0449,163.1645,162.9452,163.0349,7929.0
2025-03-20 12:40:00,163.6,163.66,163.43,163.45,14337.0,163.0449,163.1047,162.8754,162.8954,14337.0
2025-03-20 12:50:00,163.44,163.6,163.43,163.47,5227.0,162.8854,163.0449,162.8754,162.9153,5227.0
2025-03-20 13:00:00,163.51,163.61,163.29,163.58,8911.0,162.9552,163.0548,162.7359,163.0249,8911.0
2025-03-20 13:10:00,163.57,163.66,163.34,163.41,11177.0,163.015,163.1047,162.7857,162.8555,11177.0
2025-03-20 13:20:00,163.42,163.42,162.93,162.95,6894.0,162.8655,162.8655,162.3771,162.3971,6894.0
2025-03-20 13:30:00,163.02,163.31,162.98,163.31,5050.0,162.4668,162.7558,162.427,162.7558,5050.0
2025-03-20 13:40:00,163.3,163.42,163.11,163.36,6245.0,162.7459,162.8655,162.5565,162.8057,6245.0
2025-03-20 13:50:00,163.32,163.35,163.04,163.06,8659.0,162.7658,162.7957,162.4868,162.5067,8659.0
2025-03-20 14:00:00,163.09,163.1,162.66,162.84,10626.0,162.5366,162.5466,162.108,162.2874,10626.0
2025-03-20 14:10:00,162.84,162.93,162.35,162.68,21169.0,162.2874,162.3771,161.7991,162.128,21169.0
2025-03-20 14:20:00,162.49,162.65,162.38,162.4,5311.0,161.9386,162.0981,161.829,161.8489,5311.0
2025-03-20 14:30:00,162.41,162.56,162.32,162.38,5906.0,161.8589,162.0084,161.7692,161.829,5906.0
2025-03-20 14:40:00,162.36,162.46,162.25,162.46,9999.0,161.8091,161.9087,161.6994,161.9087,9999.0
2025-03-20 14:50:00,162.46,162.68,162.41,162.5,9828.0,161.9087,162.128,161.8589,161.9486,9828.0
2025-03-20 15:00:00,162.48,162.73,162.48,162.52,6472.0,161.9287,162.1778,161.9287,161.9685,6472.0
2025-03-20 15:10:00,162.58,162.93,162.57,162.93,15909.0,162.0283,162.3771,162.0184,162.3771,15909.0
2025-03-20 15:20:00,162.89,163.13,162.83,162.84,14450.0,162.3373,162.5765,162.2775,162.2874,14450.0
2025-03-20 15:30:00,162.7,163.15,162.7,162.92,16195.0,162.1479,162.5964,162.1479,162.3672,16195.0
2025-03-20 15:40:00,162.93,163.46,162.93,163.39,14096.0,162.3771,162.9053,162.3771,162.8356,14096.0
2025-03-20 15:50:00,163.37,163.53,163.06,163.2,80857.0,162.8156,162.9751,162.5067,162.6462,80857.0
2025-03-21 09:30:00,162.88,162.89,160.91,162.6,303418.0,162.3273,162.3373,160.364,162.0483,303418.0
2025-03-21 09:40:00,162.15,162.99,161.98,162.55,14659.0,161.5998,162.4369,161.4304,161.9984,14659.0
2025-03-21 09:50:00,162.73,162.73,162.29,162.44,15599.0,162.1778,162.1778,161.7393,161.8888,15599.0
2025-03-21 10:00:00,162.44,162.44,161.94,162.01,36070.0,161.8888,161.8888,161.3905,161.4603,36070.0
2025-03-21 10:10:00,162.17,162.29,161.83,161.96,26447.0,161.6197,161.7393,161.2809,161.4104,26447.0
2025-03-21 10:20:00,161.96,162.02,161.26,161.72,9573.0,161.4104,161.4702,160.7128,161.1712,9573.0
2025-03-21 10:30:00,161.84,161.91,161.53,161.73,12718.0,161.2908,161.3606,160.9819,161.1812,12718.0
2025-03-21 10:40:00,161.77,162.02,161.69,161.8,13317.0,161.2211,161.4702,161.1413,161.251,13317.0
2025-03-21 10:50:00,161.82,162.27,161.8,162.26,10896.0,161.2709,161.7194,161.251,161.7094,10896.0
2025-03-21 11:00:00,162.2,162.5,162.2,162.45,5025.0,161.6496,161.9486,161.6496,161.8988,5025.0
2025-03-21 11:10:00,162.41,162.53,162.19,162.45,9995.0,161.8589,161.9785,161.6396,161.8988,9995.0
2025-03-21 11:20:00,162.39,162.43,162.05,162.34,14268.0,161.839,161.8788,161.5001,161.7891,14268.0
2025-03-21 11:30:00,162.27,162.36,162.18,162.22,6279.0,161.7194,161.8091,161.6297,161.6695,6279.0
2025-03-21 11:40:00,162.21,162.21,161.76,162.0,35000.0,161.6596,161.6596,161.2111,161.4503,35000.0
2025-03-21 11:50:00,161.96,162.22,161.95,162.17,8814.0,161.4104,161.6695,161.4005,161.6197,8814.0
2025-03-21 12:00:00,162.17,162.39,161.96,162.33,14034.0,161.6197,161.839,161.4104,161.7792,14034.0
2025-03-21 12:10:00,162.33,162.42,162.25,162.31,6251.0,161.7792,161.8689,161.6994,161.7592,6251.0
2025-03-21 12:20:00,162.39,162.62,162.3,162.48,6271.0,161.839,162.0682,161.7493,161.9287,6271.0
2025-03-21 12:30:00,162.47,162.57,162.21,162.45,12186.0,161.9187,162.0184,161.6596,161.8988,12186.0
2025-03-21 12:40:00,162.48,162.62,162.32,162.59,7804.0,161.9287,162.0682,161.7692,162.0383,7804.0
2025-03-21 12:50:00,162.53,162.58,162.42,162.58,6526.0,161.9785,162.0283,161.8689,162.0283,6526.0
2025-03-21 13:00:00,162.6,162.7,162.49,162.69,5269.0,162.0483,162.1479,161.9386,162.1379,5269.0
2025-03-21 13:10:00,162.69,162.69,162.37,162.37,12450.0,162.1379,162.1379,161.819,161.819,12450.0
2025-03-21 13:20:00,162.35,162.53,162.24,162.33,9498.0,161.7991,161.9785,161.6895,161.7792,9498.0
2025-03-21 13:30:00,162.27,162.3,161.97,162.21,14042.0,161.7194,161.7493,161.4204,161.6596,14042.0
2025-03-21 13:40:00,162.25,162.66,162.23,162.66,14227.0,161.6994,162.108,161.6795,162.108,14227.0
2025-03-21 13:50:00,162.68,162.73,162.45,162.47,9486.0,162.128,162.1778,161.8988,161.9187,9486.0
2025-03-21 14:00:00,162.48,162.52,162.1,162.17,21018.0,161.9287,161.9685,161.5499,161.6197,21018.0
2025-03-21 14:10:00,162.17,162.36,162.07,162.36,13119.0,161.6197,161.8091,161.5201,161.8091,13119.0
2025-03-21 14:20:00,162.38,162.5,162.29,162.36,12277.0,161.829,161.9486,161.7393,161.8091,12277.0
2025-03-21 14:30:00,162.36,162.55,162.35,162.49,17104.0,161.8091,161.9984,161.7991,161.9386,17104.0
2025-03-21 14:40:00,162.43,162.63,162.43,162.63,15289.0,161.8788,162.0782,161.8788,162.0782,15289.0
2025-03-21 14:50:00,162.64,162.85,162.59,162.72,13695.0,162.0881,162.2974,162.0383,162.1678,13695.0
2025-03-21 15:00:00,162.7,162.75,162.49,162.68,19169.0,162.1479,162.1977,161.9386,162.128,19169.0
2025-03-21 15:10:00,162.7,162.7,162.24,162.38,25258.0,162.1479,162.1479,161.6895,161.829,25258.0
2025-03-21 15:20:00,162.38,162.64,162.32,162.39,23493.0,161.829,162.0881,161.7692,161.839,23493.0
2025-03-21 15:30:00,162.4,162.76,162.39,162.69,25762.0,161.8489,162.2077,161.839,162.1379,25762.0
2025-03-21 15:40:00,162.61,162.66,162.45,162.56,33575.0,162.0582,162.108,161.8988,162.0084,33575.0
2025-03-21 15:50:00,162.66,163.04,162.33,162.98,134981.0,162.108,162.4868,161.7792,162.427,134981.0
2025-03-24 09:30:00,162.27,165.48,161.69,164.09,94761.0,161.7194,164.9185,161.1413,163.5332,94761.0
2025-03-24 09:40:00,163.91,164.93,163.86,164.19,30953.0,163.3538,164.3703,163.304,163.6329,30953.0
2025-03-24 09:50:00,164.14,164.32,163.79,164.03,17999.0,163.583,163.7624,163.2342,163.4734,17999.0
2025-03-24 10:00:00,164.19,164.33,163.55,163.71,30484.0,163.6329,163.7724,162.995,163.1545,30484.0
2025-03-24 10:10:00,163.64,164.18,163.44,163.89,35105.0,163.0847,163.6229,162.8854,163.3339,35105.0
2025-03-24 10:20:00,164.04,164.04,163.52,163.61,23514.0,163.4834,163.4834,162.9651,163.0548,23514.0
2025-03-24 10:30:00,163.61,163.69,163.25,163.36,18154.0,163.0548,163.1346,162.696,162.8057,18154.0
2025-03-24 10:40:00,163.38,163.58,163.11,163.5,25940.0,162.8256,163.0249,162.5565,162.9452,25940.0
2025-03-24 10:50:00,163.45,163.7,163.42,163.55,14529.0,162.8954,163.1445,162.8655,162.995,14529.0
2025-03-24 11:00:00,163.6,163.84,163.6,163.66,11178.0,163.0449,163.284,163.0449,163.1047,11178.0
2025-03-24 11:10:00,163.67,163.82,163.6,163.62,8378.0,163.1146,163.2641,163.0449,163.0648,8378.0
2025-03-24 11:20:00,163.64,163.78,163.52,163.66,14188.0,163.0847,163.2242,162.9651,163.1047,14188.0
2025-03-24 11:30:00,163.69,163.85,163.63,163.75,10725.0,163.1346,163.294,163.0748,163.1944,10725.0
2025-03-24 11:40:00,163.71,163.78,163.67,163.73,9002.0,163.1545,163.2242,163.1146,163.1744,9002.0
2025-03-24 11:50:00,163.74,164.1,163.68,164.05,10873.0,163.1844,163.5432,163.1246,163.4933,10873.0
2025-03-24 12:00:00,164.11,164.25,163.9,163.99,14401.0,163.5531,163.6927,163.3438,163.4335,14401.0
2025-03-24 12:10:00,163.99,164.18,163.91,164.09,7815.0,163.4335,163.6229,163.3538,163.5332,7815.0
2025-03-24 12:20:00,164.09,164.15,163.95,164.01,9709.0,163.5332,163.593,163.3937,163.4535,9709.0
2025-03-24 12:30:00,163.9,164.06,163.8,163.85,11532.0,163.3438,163.5033,163.2442,163.294,11532.0
2025-03-24 12:40:00,163.88,164.01,163.8,163.94,12102.0,163.3239,163.4535,163.2442,163.3837,12102.0
2025-03-24 12:50:00,163.97,164.05,163.86,163.98,15572.0,163.4136,163.4933,163.304,163.4236,15572.0
2025-03-24 13:00:00,163.98,164.12,163.85,163.92,35013.0,163.4236,163.5631,163.294,163.3638,35013.0
2025-03-24 13:10:00,163.92,164.1,163.88,164.05,7531.0,163.3638,163.5432,163.3239,163.4933,7531.0
2025-03-24 13:20:00,164.05,164.08,163.75,163.75,10104.0,163.4933,163.5232,163.1944,163.1944,10104.0
2025-03-24 13:30:00,163.79,163.85,163.58,163.77,20551.0,163.2342,163.294,163.0249,163.2143,20551.0
2025-03-24 13:40:00,163.73,163.93,163.68,163.93,7855.0,163.1744,163.3737,163.1246,163.3737,7855.0
2025-03-24 13:50:00,163.87,163.89,163.67,163.77,17106.0,163.3139,163.3339,163.1146,163.2143,17106.0
2025-03-24 14:00:00,163.75,163.8,163.43,163.5,16166.0,163.1944,163.2442,162.8754,162.9452,16166.0
2025-03-24 14:10:00,163.59,163.59,163.35,163.38,12352.0,163.0349,163.0349,162.7957,162.8256,12352.0
2025-03-24 14:20:00,163.34,163.48,163.12,163.12,16945.0,162.7857,162.9253,162.5665,162.5665,16945.0
2025-03-24 14:30:00,163.17,163.47,163.11,163.38,19867.0,162.6163,162.9153,162.5565,162.8256,19867.0
2025-03-24 14:40:00,163.45,163.47,163.21,163.24,11872.0,162.8954,162.9153,162.6562,162.6861,11872.0
2025-03-24 14:50:00,163.21,163.53,163.18,163.49,16776.0,162.6562,162.9751,162.6263,162.9352,16776.0
2025-03-24 15:00:00,163.55,163.55,163.32,163.32,7960.0,162.995,162.995,162.7658,162.7658,7960.0
2025-03-24 15:10:00,163.34,163.4,163.26,163.36,17205.0,162.7857,162.8455,162.706,162.8057,17205.0
2025-03-24 15:20:00,163.4,163.61,163.4,163.5,15017.0,162.8455,163.0548,162.8455,162.9452,15017.0
2025-03-24 15:30:00,163.5,163.66,163.46,163.56,31956.0,162.9452,163.1047,162.9053,163.005,31956.0
2025-03-24 15:40:00,163.56,163.64,163.27,163.31,39945.0,163.005,163.0847,162.716,162.7558,39945.0
2025-03-24 15:50:00,163.25,163.32,162.81,163.1,174475.0,162.696,162.7658,162.2575,162.5466,174475.0
2025-03-25 09:30:00,163.31,164.2,162.83,163.18,43235.0,162.7558,163.6428,162.2775,162.6263,43235.0
2025-03-25 09:40:00,163.18,163.55,162.88,163.42,14560.0,162.6263,162.995,162.3273,162.8655,14560.0
2025-03-25 09:50:00,163.33,163.71,163.25,163.58,11684.0,162.7758,163.1545,162.696,163.0249,11684.0
2025-03-25 10:00:00,163.58,164.35,163.57,163.81,15615.0,163.0249,163.7923,163.015,163.2541,15615.0
2025-03-25 10:10:00,163.6,163.74,163.12,163.19,14052.0,163.0449,163.1844,162.5665,162.6363,14052.0
2025-03-25 10:20:00,163.26,163.59,163.19,163.59,9768.0,162.706,163.0349,162.6363,163.0349,9768.0
2025-03-25 10:30:00,163.62,163.66,163.04,163.07,12022.0,163.0648,163.1047,162.4868,162.5167,12022.0
2025-03-25 10:40:00,163.24,163.24,162.84,163.24,11531.0,162.6861,162.6861,162.2874,162.6861,11531.0
2025-03-25 10:50:00,163.24,163.73,163.2,163.62,14599.0,162.6861,163.1744,162.6462,163.0648,14599.0
2025-03-25 11:00:00,163.68,163.73,163.35,163.44,9956.0,163.1246,163.1744,162.7957,162.8854,9956.0
2025-03-25 11:10:00,163.45,163.52,163.11,163.12,11561.0,162.8954,162.9651,162.5565,162.5665,11561.0
2025-03-25 11:20:00,163.08,163.08,162.94,163.08,12377.0,162.5266,162.5266,162.3871,162.5266,12377.0
2025-03-25 11:30:00,163.08,163.43,163.0,163.25,7559.0,162.5266,162.8754,162.4469,162.696,7559.0
2025-03-25 11:40:00,163.25,163.38,162.92,162.99,9861.0,162.696,162.8256,162.3672,162.4369,9861.0
2025-03-25 11:50:00,162.99,163.05,162.95,163.0,9592.0,162.4369,162.4967,162.3971,162.4469,9592.0
2025-03-25 12:00:00,163.0,163.25,162.98,163.11,9885.0,162.4469,162.696,162.427,162.5565,9885.0
2025-03-25 12:10:00,163.07,163.14,162.97,162.99,9615.0,162.5167,162.5864,162.417,162.4369,9615.0
2025-03-25 12:20:00,162.99,163.06,162.71,162.74,16659.0,162.4369,162.5067,162.1579,162.1878,16659.0
2025-03-25 12:30:00,162.61,162.66,161.96,161.96,7613.0,162.0582,162.108,161.4104,161.4104,7613.0
2025-03-25 12:40:00,161.88,162.04,161.56,161.73,26367.0,161.3307,161.4902,161.0118,161.1812,26367.0
2025-03-25 12:50:00,161.66,161.94,161.58,161.73,9328.0,161.1114,161.3905,161.0317,161.1812,9328.0
2025-03-25 13:00:00,161.72,161.96,161.72,161.83,6822.0,161.1712,161.4104,161.1712,161.2809,6822.0
2025-03-25 13:10:00,161.84,162.02,161.55,161.71,29338.0,161.2908,161.4702,161.0018,161.1613,29338.0
2025-03-25 13:20:00,161.71,162.02,161.71,162.01,17005.0,161.1613,161.4702,161.1613,161.4603,17005.0
2025-03-25 13:30:00,161.93,162.3,161.74,161.82,19157.0,161.3805,161.7493,161.1912,161.2709,19157.0
2025-03-25 13:40:00,161.99,162.12,161.83,161.83,13904.0,161.4403,161.5699,161.2809,161.2809,13904.0
2025-03-25 13:50:00,161.89,161.95,161.58,161.68,29410.0,161.3407,161.4005,161.0317,161.1314,29410.0
2025-03-25 14:00:00,161.6,161.8,161.6,161.71,10205.0,161.0516,161.251,161.0516,161.1613,10205.0
2025-03-25 14:10:00,161.8,162.0,161.76,161.78,15894.0,161.251,161.4503,161.2111,161.231,15894.0
2025-03-25 14:20:00,161.78,162.06,161.76,161.85,15525.0,161.231,161.5101,161.2111,161.3008,15525.0
2025-03-25 14:30:00,161.91,161.94,161.73,161.81,19327.0,161.3606,161.3905,161.1812,161.2609,19327.0
2025-03-25 14:40:00,161.81,162.02,161.62,161.69,22435.0,161.2609,161.4702,161.0716,161.1413,22435.0
2025-03-25 14:50:00,161.67,161.7,161.23,161.25,23605.0,161.1214,161.1513,160.6829,160.7028,23605.0
2025-03-25 15:00:00,161.2,161.38,161.1,161.38,15789.0,160.653,160.8324,160.5533,160.8324,15789.0
2025-03-25 15:10:00,161.34,161.38,160.81,160.97,62875.0,160.7925,160.8324,160.2643,160.4238,62875.0
2025-03-25 15:20:00,160.94,161.1,160.85,161.03,25589.0,160.3939,160.5533,160.3042,160.4836,25589.0
2025-03-25 15:30:00,161.04,161.52,160.25,161.12,60993.0,160.4935,160.9719,159.7062,160.5733,60993.0
2025-03-25 15:40:00,161.17,161.65,160.95,161.6,35577.0,160.6231,161.1015,160.4039,161.0516,35577.0
2025-03-25 15:50:00,161.51,161.72,161.21,161.31,85973.0,160.962,161.1712,160.663,160.7626,85973.0
2025-03-26 09:30:00,161.16,161.89,160.68,161.16,32708.0,160.6131,161.3407,160.1348,160.6131,32708.0
2025-03-26 09:40:00,161.26,162.35,161.2,162.04,15807.0,160.7128,161.7991,160.653,161.4902,15807.0
2025-03-26 09:50:00,162.15,162.77,162.04,162.45,35391.0,161.5998,162.2177,161.4902,161.8988,35391.0
2025-03-26 10:00:00,162.47,163.27,162.28,162.42,14253.0,161.9187,162.716,161.7293,161.8689,14253.0
2025-03-26 10:10:00,162.19,162.97,162.18,162.84,50893.0,161.6396,162.417,161.6297,162.2874,50893.0
2025-03-26 10:20:00,162.88,163.47,162.69,163.47,47243.0,162.3273,162.9153,162.1379,162.9153,47243.0
2025-03-26 10:30:00,163.32,163.39,162.7,162.7,21827.0,162.7658,162.8356,162.1479,162.1479,21827.0
2025-03-26 10:40:00,162.83,162.87,162.49,162.58,4981.0,162.2775,162.3173,161.9386,162.0283,4981.0
2025-03-26 10:50:00,162.66,162.79,162.42,162.42,7712.0,162.108,162.2376,161.8689,161.8689,7712.0
2025-03-26 11:00:00,162.47,162.61,162.32,162.37,10418.0,161.9187,162.0582,161.7692,161.819,10418.0
2025-03-26 11:10:00,162.35,162.39,161.85,162.03,15700.0,161.7991,161.839,161.3008,161.4802,15700.0
2025-03-26 11:20:00,161.96,162.06,161.9,161.98,5160.0,161.4104,161.5101,161.3506,161.4304,5160.0
2025-03-26 11:30:00,161.93,161.93,161.64,161.66,16171.0,161.3805,161.3805,161.0915,161.1114,16171.0
2025-03-26 11:40:00,161.73,161.74,161.37,161.56,17213.0,161.1812,161.1912,160.8224,161.0118,17213.0
2025-03-26 11:50:00,161.43,161.6,161.32,161.44,8526.0,160.8822,161.0516,160.7726,160.8922,8526.0
2025-03-26 12:00:00,161.43,161.8,161.4,161.71,8672.0,160.8822,161.251,160.8523,161.1613,8672.0
2025-03-26 12:10:00,161.77,161.98,161.76,161.98,5400.0,161.2211,161.4304,161.2111,161.4304,5400.0
2025-03-26 12:20:00,161.91,162.08,161.66,162.03,23756.0,161.3606,161.53,161.1114,161.4802,23756.0
2025-03-26 12:30:00,162.05,162.19,161.69,161.69,10259.0,161.5001,161.6396,161.1413,161.1413,10259.0
2025-03-26 12:40:00,161.64,161.7,161.5,161.67,9893.0,161.0915,161.1513,160.952,161.1214,9893.0
2025-03-26 12:50:00,161.63,161.81,161.54,161.8,9535.0,161.0815,161.2609,160.9918,161.251,9535.0
2025-03-26 13:00:00,161.84,162.12,161.83,162.09,7367.0,161.2908,161.5699,161.2809,161.54,7367.0
2025-03-26 13:10:00,162.11,162.16,161.72,161.72,8891.0,161.5599,161.6097,161.1712,161.1712,8891.0
2025-03-26 13:20:00,161.79,161.91,161.52,161.74,18075.0,161.241,161.3606,160.9719,161.1912,18075.0
2025-03-26 13:30:00,161.76,161.99,161.65,161.87,15906.0,161.2111,161.4403,161.1015,161.3207,15906.0
2025-03-26 13:40:00,161.94,162.11,161.85,161.89,9358.0,161.3905,161.5599,161.3008,161.3407,9358.0
2025-03-26 13:50:00,161.94,162.05,161.83,161.94,21666.0,161.3905,161.5001,161.2809,161.3905,21666.0
2025-03-26 14:00:00,161.93,162.52,161.93,162.47,13774.0,161.3805,161.9685,161.3805,161.9187,13774.0
2025-03-26 14:10:00,162.48,162.62,162.43,162.43,8888.0,161.9287,162.0682,161.8788,161.8788,8888.0
2025-03-26 14:20:00,162.41,162.41,162.21,162.3,9050.0,161.8589,161.8589,161.6596,161.7493,9050.0
2025-03-26 14:30:00,162.3,162.41,162.11,162.25,13620.0,161.7493,161.8589,161.5599,161.6994,13620.0
2025-03-26 14:40:00,162.25,162.55,162.19,162.27,26333.0,161.6994,161.9984,161.6396,161.7194,26333.0
2025-03-26 14:50:00,162.25,162.38,162.09,162.31,17274.0,161.6994,161.829,161.54,161.7592,17274.0
2025-03-26 15:00:00,162.34,162.34,162.07,162.19,14674.0,161.7891,161.7891,161.5201,161.6396,14674.0
2025-03-26 15:10:00,162.16,162.32,162.13,162.19,17092.0,161.6097,161.7692,161.5798,161.6396,17092.0
2025-03-26 15:20:00,162.19,162.43,162.19,162.36,25377.0,161.6396,161.8788,161.6396,161.8091,25377.0
2025-03-26 15:30:00,162.28,162.62,162.23,162.58,31829.0,161.7293,162.0682,161.6795,162.0283,31829.0
2025-03-26 15:40:00,162.56,162.71,162.31,162.61,40100.0,162.0084,162.1579,161.7592,162.0582,40100.0
2025-03-26 15:50:00,162.7,163.06,162.52,162.79,181826.0,162.1479,162.5067,161.9685,162.2376,181826.0
2025-03-27 09:30:00,163.25,163.72,161.66,163.47,52689.0,162.696,163.1645,161.1114,162.9153,52689.0
2025-03-27 09:40:00,163.29,163.4,162.53,162.99,7400.0,162.7359,162.8455,161.9785,162.4369,7400.0
2025-03-27 09:50:00,162.99,163.73,162.98,163.72,34624.0,162.4369,163.1744,162.427,163.1645,34624.0
2025-03-27 10:00:00,163.7,163.85,163.32,163.75,22403.0,163.1445,163.294,162.7658,163.1944,22403.0
2025-03-27 10:10:00,163.75,164.31,163.65,164.31,27313.0,163.1944,163.7524,163.0947,163.7524,27313.0
2025-03-27 10:20:00,164.21,164.41,163.78,163.81,13876.0,163.6528,163.8521,163.2242,163.2541,13876.0
2025-03-27 10:30:00,163.67,164.22,163.63,164.22,7027.0,163.1146,163.6628,163.0748,163.6628,7027.0
2025-03-27 10:40:00,164.23,164.24,163.87,163.88,23085.0,163.6727,163.6827,163.3139,163.3239,23085.0
2025-03-27 10:50:00,163.78,163.87,163.61,163.77,6590.0,163.2242,163.3139,163.0548,163.2143,6590.0
2025-03-27 11:00:00,163.78,164.25,163.72,164.13,9983.0,163.2242,163.6927,163.1645,163.5731,9983.0
2025-03-27 11:10:00,164.15,164.33,164.1,164.21,7991.0,163.593,163.7724,163.5432,163.6528,7991.0
2025-03-27 11:20:00,164.13,164.2,163.94,164.04,13353.0,163.5731,163.6428,163.3837,163.4834,13353.0
2025-03-27 11:30:00,163.94,164.21,163.8,164.21,6346.0,163.3837,163.6528,163.2442,163.6528,6346.0
2025-03-27 11:40:00,164.25,164.25,163.89,164.02,6068.0,163.6927,163.6927,163.3339,163.4634,6068.0
2025-03-27 11:50:00,163.97,164.17,163.89,163.96,11443.0,163.4136,163.6129,163.3339,163.4036,11443.0
2025-03-27 12:00:00,163.82,164.0,163.64,163.95,6788.0,163.2641,163.4435,163.0847,163.3937,6788.0
2025-03-27 12:10:00,163.88,163.89,163.25,163.26,14482.0,163.3239,163.3339,162.696,162.706,14482.0
2025-03-27 12:20:00,163.23,163.59,163.19,163.53,5364.0,162.6761,163.0349,162.6363,162.9751,5364.0
2025-03-27 12:30:00,163.6,163.79,163.52,163.53,12468.0,163.0449,163.2342,162.9651,162.9751,12468.0
2025-03-27 12:40:00,163.6,163.99,163.47,163.69,11432.0,163.0449,163.4335,162.9153,163.1346,11432.0
2025-03-27 12:50:00,163.79,163.87,163.58,163.72,10240.0,163.2342,163.3139,163.0249,163.1645,10240.0
2025-03-27 13:00:00,163.72,164.06,163.66,163.94,9073.0,163.1645,163.5033,163.1047,163.3837,9073.0
2025-03-27 13:10:00,163.88,164.03,163.84,163.84,9925.0,163.3239,163.4734,163.284,163.284,9925.0
2025-03-27 13:20:00,163.85,163.95,163.62,163.64,10667.0,163.294,163.3937,163.0648,163.0847,10667.0
2025-03-27 13:30:00,163.64,163.89,163.61,163.89,8292.0,163.0847,163.3339,163.0548,163.3339,8292.0
2025-03-27 13:40:00,163.82,163.88,163.69,163.83,7524.0,163.2641,163.3239,163.1346,163.2741,7524.0
2025-03-27 13:50:00,163.91,163.94,163.68,163.7,8855.0,163.3538,163.3837,163.1246,163.1445,8855.0
2025-03-27 14:00:00,163.76,164.16,163.73,164.13,10547.0,163.2043,163.603,163.1744,163.5731,10547.0
2025-03-27 14:10:00,164.1,164.29,164.04,164.11,10891.0,163.5432,163.7325,163.4834,163.5531,10891.0
2025-03-27 14:20:00,164.15,164.37,163.93,164.32,19316.0,163.593,163.8122,163.3737,163.7624,19316.0
2025-03-27 14:30:00,164.33,164.43,164.21,164.28,15208.0,163.7724,163.872,163.6528,163.7226,15208.0
2025-03-27 14:40:00,164.25,164.78,164.23,164.77,11618.0,163.6927,164.2209,163.6727,164.2109,11618.0
2025-03-27 14:50:00,164.75,164.83,164.47,164.59,20204.0,164.191,164.2707,163.9119,164.0315,20204.0
2025-03-27 15:00:00,164.63,164.88,164.59,164.85,21511.0,164.0714,164.3205,164.0315,164.2906,21511.0
2025-03-27 15:10:00,164.85,165.14,164.77,165.09,21282.0,164.2906,164.5796,164.2109,164.5298,21282.0
2025-03-27 15:20:00,165.09,165.21,164.93,165.06,23249.0,164.5298,164.6494,164.3703,164.4999,23249.0
2025-03-27 15:30:00,165.09,165.23,164.97,165.14,27118.0,164.5298,164.6693,164.4102,164.5796,27118.0
2025-03-27 15:40:00,165.12,165.41,165.07,165.37,38893.0,164.5597,164.8487,164.5099,164.8089,38893.0
2025-03-27 15:50:00,165.33,165.37,164.97,165.0,119652.0,164.769,164.8089,164.4102,164.4401,119652.0
2025-03-28 09:30:00,164.0,165.0,163.35,165.0,84974.0,163.4435,164.4401,162.7957,164.4401,84974.0
2025-03-28 09:40:00,165.0,165.01,163.7,163.7,8532.0,164.4401,164.4501,163.1445,163.1445,8532.0
2025-03-28 09:50:00,163.99,164.5,163.71,164.41,10271.0,163.4335,163.9418,163.1545,163.8521,10271.0
2025-03-28 10:00:00,164.31,165.4,163.93,165.26,19229.0,163.7524,164.8388,163.3737,164.6992,19229.0
2025-03-28 10:10:00,165.26,165.3,164.64,164.76,11326.0,164.6992,164.7391,164.0813,164.2009,11326.0
2025-03-28 10:20:00,164.66,164.99,164.42,164.97,7538.0,164.1013,164.4301,163.8621,164.4102,7538.0
2025-03-28 10:30:00,165.0,165.0,164.44,164.59,13746.0,164.4401,164.4401,163.882,164.0315,13746.0
2025-03-28 10:40:00,164.48,164.71,164.17,164.27,11313.0,163.9219,164.1511,163.6129,163.7126,11313.0
2025-03-28 10:50:00,164.28,164.68,164.27,164.58,13179.0,163.7226,164.1212,163.7126,164.0215,13179.0
2025-03-28 11:00:00,164.58,164.75,164.32,164.41,10158.0,164.0215,164.191,163.7624,163.8521,10158.0
2025-03-28 11:10:00,164.54,164.62,163.9,163.92,17390.0,163.9817,164.0614,163.3438,163.3638,17390.0
2025-03-28 11:20:00,163.86,164.34,163.76,164.19,19512.0,163.304,163.7823,163.2043,163.6329,19512.0
2025-03-28 11:30:00,164.32,164.5,164.13,164.44,13008.0,163.7624,163.9418,163.5731,163.882,13008.0
2025-03-28 11:40:00,164.44,164.66,164.33,164.43,16879.0,163.882,164.1013,163.7724,163.872,16879.0
2025-03-28 11:50:00,164.37,164.52,164.33,164.48,10774.0,163.8122,163.9617,163.7724,163.9219,10774.0
2025-03-28 12:00:00,164.36,164.48,164.21,164.29,20141.0,163.8023,163.9219,163.6528,163.7325,20141.0
2025-03-28 12:10:00,164.25,164.28,164.16,164.16,12539.0,163.6927,163.7226,163.603,163.603,12539.0
2025-03-28 12:20:00,164.16,164.28,163.91,163.97,15294.0,163.603,163.7226,163.3538,163.4136,15294.0
2025-03-28 12:30:00,163.97,164.03,163.89,163.89,8034.0,163.4136,163.4734,163.3339,163.3339,8034.0
2025-03-28 12:40:00,163.84,164.14,163.83,164.14,15616.0,163.284,163.583,163.2741,163.583,15616.0
2025-03-28 12:50:00,164.03,164.22,164.03,164.13,12400.0,163.4734,163.6628,163.4734,163.5731,12400.0
2025-03-28 13:00:00,164.16,164.23,163.89,164.0,17919.0,163.603,163.6727,163.3339,163.4435,17919.0
2025-03-28 13:10:00,163.96,164.13,163.91,163.92,7825.0,163.4036,163.5731,163.3538,163.3638,7825.0
2025-03-28 13:20:00,163.99,164.02,163.78,164.0,12218.0,163.4335,163.4634,163.2242,163.4435,12218.0
2025-03-28 13:30:00,163.95,164.36,163.95,164.18,9396.0,163.3937,163.8023,163.3937,163.6229,9396.0
2025-03-28 13:40:00,164.22,164.27,164.06,164.06,4972.0,163.6628,163.7126,163.5033,163.5033,4972.0
2025-03-28 13:50:00,164.08,164.22,163.91,164.22,12772.0,163.5232,163.6628,163.3538,163.6628,12772.0
2025-03-28 14:00:00,164.19,164.25,163.93,163.93,12157.0,163.6329,163.6927,163.3737,163.3737,12157.0
2025-03-28 14:10:00,163.93,163.97,163.64,163.65,14998.0,163.3737,163.4136,163.0847,163.0947,14998.0
2025-03-28 14:20:00,163.65,163.65,163.33,163.49,14664.0,163.0947,163.0947,162.7758,162.9352,14664.0
2025-03-28 14:30:00,163.46,163.92,163.44,163.86,31713.0,162.9053,163.3638,162.8854,163.304,31713.0
2025-03-28 14:40:00,163.91,163.91,163.59,163.69,8118.0,163.3538,163.3538,163.0349,163.1346,8118.0
2025-03-28 14:50:00,163.72,163.72,163.37,163.53,26880.0,163.1645,163.1645,162.8156,162.9751,26880.0
2025-03-28 15:00:00,163.52,163.62,163.42,163.42,12887.0,162.9651,163.0648,162.8655,162.8655,12887.0
2025-03-28 15:10:00,163.43,163.55,163.32,163.46,16996.0,162.8754,162.995,162.7658,162.9053,16996.0
2025-03-28 15:20:00,163.41,163.66,163.35,163.55,24589.0,162.8555,163.1047,162.7957,162.995,24589.0
2025-03-28 15:30:00,163.5,163.77,163.37,163.51,30514.0,162.9452,163.2143,162.8156,162.9552,30514.0
2025-03-28 15:40:00,163.47,163.65,162.82,163.46,77532.0,162.9153,163.0947,162.2675,162.9053,77532.0
2025-03-28 15:50:00,163.49,163.55,162.96,163.08,106251.0,162.9352,162.995,162.407,162.5266,106251.0
2025-03-31 09:30:00,163.12,163.91,162.71,163.43,76681.0,162.5665,163.3538,162.1579,162.8754,76681.0
2025-03-31 09:40:00,163.27,163.44,162.25,162.86,19243.0,162.716,162.8854,161.6994,162.3074,19243.0
2025-03-31 09:50:00,162.86,163.68,162.7,163.35,25723.0,162.3074,163.1246,162.1479,162.7957,25723.0
2025-03-31 10:00:00,163.28,163.35,161.82,162.11,48741.0,162.7259,162.7957,161.2709,161.5599,48741.0
2025-03-31 10:10:00,161.98,162.1,161.58,161.67,39742.0,161.4304,161.5499,161.0317,161.1214,39742.0
2025-03-31 10:20:00,161.65,162.5,161.64,162.19,23234.0,161.1015,161.9486,161.0915,161.6396,23234.0
2025-03-31 10:30:00,162.16,162.54,162.14,162.49,16294.0,161.6097,161.9885,161.5898,161.9386,16294.0
2025-03-31 10:40:00,162.58,163.01,162.57,162.85,8295.0,162.0283,162.4569,162.0184,162.2974,8295.0
2025-03-31 10:50:00,162.92,162.92,162.31,162.72,11245.0,162.3672,162.3672,161.7592,162.1678,11245.0
2025-03-31 11:00:00,162.76,162.8,162.43,162.64,34472.0,162.2077,162.2476,161.8788,162.0881,34472.0
2025-03-31 11:10:00,162.56,162.85,162.55,162.8,11848.0,162.0084,162.2974,161.9984,162.2476,11848.0
2025-03-31 11:20:00,162.7,163.07,162.7,162.77,7998.0,162.1479,162.5167,162.1479,162.2177,7998.0
2025-03-31 11:30:00,162.77,162.79,162.46,162.63,12310.0,162.2177,162.2376,161.9087,162.0782,12310.0
2025-03-31 11:40:00,162.63,162.7,162.35,162.68,14797.0,162.0782,162.1479,161.7991,162.128,14797.0
2025-03-31 11:50:00,162.68,162.71,162.43,162.52,9202.0,162.128,162.1579,161.8788,161.9685,9202.0
2025-03-31 12:00:00,162.53,162.61,162.25,162.34,24929.0,161.9785,162.0582,161.6994,161.7891,24929.0
2025-03-31 12:10:00,162.41,162.41,161.96,162.16,20201.0,161.8589,161.8589,161.4104,161.6097,20201.0
2025-03-31 12:20:00,162.18,162.37,162.05,162.29,12322.0,161.6297,161.819,161.5001,161.7393,12322.0
2025-03-31 12:30:00,162.32,162.55,162.2,162.43,22677.0,161.7692,161.9984,161.6496,161.8788,22677.0
2025-03-31 12:40:00,162.44,162.65,162.37,162.61,13994.0,161.8888,162.0981,161.819,162.0582,13994.0
2025-03-31 12:50:00,162.61,163.14,162.61,163.0,48195.0,162.0582,162.5864,162.0582,162.4469,48195.0
2025-03-31 13:00:00,162.97,163.05,162.63,162.72,27181.0,162.417,162.4967,162.0782,162.1678,27181.0
2025-03-31 13:10:00,162.66,162.94,162.65,162.71,26681.0,162.108,162.3871,162.0981,162.1579,26681.0
2025-03-31 13:20:00,162.64,162.79,162.45,162.79,12403.0,162.0881,162.2376,161.8988,162.2376,12403.0
2025-03-31 13:30:00,162.74,162.79,162.54,162.69,9975.0,162.1878,162.2376,161.9885,162.1379,9975.0
2025-03-31 13:40:00,162.73,162.74,162.4,162.53,22742.0,162.1778,162.1878,161.8489,161.9785,22742.0
2025-03-31 13:50:00,162.48,162.76,162.47,162.61,13954.0,161.9287,162.2077,161.9187,162.0582,13954.0
2025-03-31 14:00:00,162.62,163.41,162.62,163.41,18644.0,162.0682,162.8555,162.0682,162.8555,18644.0
2025-03-31 14:10:00,163.5,163.66,163.34,163.56,16787.0,162.9452,163.1047,162.7857,163.005,16787.0
2025-03-31 14:20:00,163.59,163.6,163.37,163.41,17399.0,163.0349,163.0449,162.8156,162.8555,17399.0
2025-03-31 14:30:00,163.46,163.71,163.45,163.65,13418.0,162.9053,163.1545,162.8954,163.0947,13418.0
2025-03-31 14:40:00,163.64,163.77,163.39,163.56,13481.0,163.0847,163.2143,162.8356,163.005,13481.0
2025-03-31 14:50:00,163.57,163.75,163.45,163.48,14196.0,163.015,163.1944,162.8954,162.9253,14196.0
2025-03-31 15:00:00,163.5,164.09,163.49,163.92,18664.0,162.9452,163.5332,162.9352,163.3638,18664.0
2025-03-31 15:10:00,163.92,164.38,163.82,164.38,19947.0,163.3638,163.8222,163.2641,163.8222,19947.0
2025-03-31 15:20:00,164.4,164.44,164.07,164.08,24996.0,163.8421,163.882,163.5133,163.5232,24996.0
2025-03-31 15:30:00,164.03,164.41,164.02,164.28,34417.0,163.4734,163.8521,163.4634,163.7226,34417.0
2025-03-31 15:40:00,164.24,164.9,164.24,164.52,40859.0,163.6827,164.3404,163.6827,163.9617,40859.0
2025-03-31 15:50:00,164.55,164.72,163.97,164.65,329832.0,163.9916,164.1611,163.4136,164.0913,329832.0
2025-04-01 09:30:00,163.92,165.19,163.58,164.81,75318.0,163.3638,164.6295,163.0249,164.2508,75318.0
2025-04-01 09:40:00,164.68,165.4,164.49,165.34,22336.0,164.1212,164.8388,163.9318,164.779,22336.0
2025-04-01 09:50:00,165.38,165.72,165.01,165.01,19675.0,164.8188,165.1577,164.4501,164.4501,19675.0
2025-04-01 10:00:00,165.05,165.33,164.33,164.34,17260.0,164.4899,164.769,163.7724,163.7823,17260.0
2025-04-01 10:10:00,164.16,164.38,163.94,164.0,11597.0,163.603,163.8222,163.3837,163.4435,11597.0
2025-04-01 10:20:00,164.01,164.08,163.2,163.49,18780.0,163.4535,163.5232,162.6462,162.9352,18780.0
2025-04-01 10:30:00,163.49,164.07,163.36,163.96,22732.0,162.9352,163.5133,162.8057,163.4036,22732.0
2025-04-01 10:40:00,163.87,164.23,163.85,164.03,17499.0,163.3139,163.6727,163.294,163.4734,17499.0
2025-04-01 10:50:00,163.97,164.49,163.96,164.36,22317.0,163.4136,163.9318,163.4036,163.8023,22317.0
2025-04-01 11:00:00,164.35,164.54,164.02,164.54,15495.0,163.7923,163.9817,163.4634,163.9817,15495.0
2025-04-01 11:10:00,164.47,164.96,164.32,164.68,19409.0,163.9119,164.4002,163.7624,164.1212,19409.0
2025-04-01 11:20:00,164.66,164.8,164.33,164.69,12911.0,164.1013,164.2408,163.7724,164.1312,12911.0
2025-04-01 11:30:00,164.69,165.04,164.55,164.63,26506.0,164.1312,164.48,163.9916,164.0714,26506.0
2025-04-01 11:40:00,164.64,164.65,164.46,164.61,45493.0,164.0813,164.0913,163.9019,164.0514,45493.0
2025-04-01 11:50:00,164.68,164.69,164.29,164.29,20830.0,164.1212,164.1312,163.7325,163.7325,20830.0
2025-04-01 12:00:00,164.36,164.51,164.23,164.23,14744.0,163.8023,163.9518,163.6727,163.6727,14744.0
2025-04-01 12:10:00,164.19,164.23,163.87,163.87,15789.0,163.6329,163.6727,163.3139,163.3139,15789.0
2025-04-01 12:20:00,163.88,163.9,163.51,163.59,13319.0,163.3239,163.3438,162.9552,163.0349,13319.0
2025-04-01 12:30:00,163.59,163.72,163.48,163.5,16565.0,163.0349,163.1645,162.9253,162.9452,16565.0
2025-04-01 12:40:00,163.5,163.51,163.33,163.4,11699.0,162.9452,162.9552,162.7758,162.8455,11699.0
2025-04-01 12:50:00,163.39,163.83,163.39,163.81,18190.0,162.8356,163.2741,162.8356,163.2541,18190.0
2025-04-01 13:00:00,163.79,163.96,163.6,163.74,7022.0,163.2342,163.4036,163.0449,163.1844,7022.0
2025-04-01 13:10:00,163.74,163.92,163.54,163.54,18007.0,163.1844,163.3638,162.9851,162.9851,18007.0
2025-04-01 13:20:00,163.48,163.56,162.98,163.2,21427.0,162.9253,163.005,162.427,162.6462,21427.0
2025-04-01 13:30:00,163.18,163.42,163.0,163.16,13831.0,162.6263,162.8655,162.4469,162.6064,13831.0
2025-04-01 13:40:00,163.17,163.31,162.98,163.06,9587.0,162.6163,162.7558,162.427,162.5067,9587.0
2025-04-01 13:50:00,163.06,163.13,162.33,162.67,48179.0,162.5067,162.5765,161.7792,162.118,48179.0
2025-04-01 14:00:00,162.67,162.67,162.4,162.55,14315.0,162.118,162.118,161.8489,161.9984,14315.0
2025-04-01 14:10:00,162.55,162.74,162.44,162.59,25048.0,161.9984,162.1878,161.8888,162.0383,25048.0
2025-04-01 14:20:00,162.59,162.59,162.25,162.4,27611.0,162.0383,162.0383,161.6994,161.8489,27611.0
2025-04-01 14:30:00,162.36,162.52,162.2,162.22,26757.0,161.8091,161.9685,161.6496,161.6695,26757.0
2025-04-01 14:40:00,162.22,162.3,161.75,161.81,22469.0,161.6695,161.7493,161.2011,161.2609,22469.0
2025-04-01 14:50:00,161.81,162.01,161.75,161.96,26044.0,161.2609,161.4603,161.2011,161.4104,26044.0
2025-04-01 15:00:00,161.91,162.05,161.83,161.85,23711.0,161.3606,161.5001,161.2809,161.3008,23711.0
2025-04-01 15:10:00,161.8,161.96,161.47,161.5,42449.0,161.251,161.4104,160.9221,160.952,42449.0
2025-04-01 15:20:00,161.5,161.67,161.39,161.6,42176.0,160.952,161.1214,160.8424,161.0516,42176.0
2025-04-01 15:30:00,161.61,161.81,161.46,161.72,44769.0,161.0616,161.2609,160.9121,161.1712,44769.0
2025-04-01 15:40:00,161.72,161.92,161.49,161.92,56851.0,161.1712,161.3706,160.942,161.3706,56851.0
2025-04-01 15:50:00,161.87,162.15,161.67,161.94,210224.0,161.3207,161.5998,161.1214,161.3905,210224.0
2025-04-02 09:30:00,161.52,162.19,160.8,161.79,50795.0,160.9719,161.6396,160.2544,161.241,50795.0
2025-04-02 09:40:00,161.78,162.03,161.13,161.36,10233.0,161.231,161.4802,160.5832,160.8125,10233.0
2025-04-02 09:50:00,161.38,161.5,160.92,160.94,18339.0,160.8324,160.952,160.374,160.3939,18339.0
2025-04-02 10:00:00,160.97,161.52,160.85,161.5,23662.0,160.4238,160.9719,160.3042,160.952,23662.0
2025-04-02 10:10:00,161.51,162.35,161.42,162.13,16368.0,160.962,161.7991,160.8723,161.5798,16368.0
2025-04-02 10:20:00,162.22,162.33,161.88,161.96,13831.0,161.6695,161.7792,161.3307,161.4104,13831.0
2025-04-02 10:30:00,161.96,162.2,161.82,162.09,8621.0,161.4104,161.6496,161.2709,161.54,8621.0
2025-04-02 10:40:00,162.08,162.22,161.99,162.18,13503.0,161.53,161.6695,161.4403,161.6297,13503.0
2025-04-02 10:50:00,162.24,162.69,162.24,162.55,12459.0,161.6895,162.1379,161.6895,161.9984,12459.0
2025-04-02 11:00:00,162.58,162.84,162.55,162.84,7402.0,162.0283,162.2874,161.9984,162.2874,7402.0
2025-04-02 11:10:00,162.79,162.83,162.66,162.73,18983.0,162.2376,162.2775,162.108,162.1778,18983.0
2025-04-02 11:20:00,162.76,163.06,162.68,162.88,13694.0,162.2077,162.5067,162.128,162.3273,13694.0
2025-04-02 11:30:00,162.9,163.13,162.89,162.98,20512.0,162.3472,162.5765,162.3373,162.427,20512.0
2025-04-02 11:40:00,163.05,163.07,162.82,162.86,52859.0,162.4967,162.5167,162.2675,162.3074,52859.0
2025-04-02 11:50:00,162.86,162.9,162.61,162.86,26701.0,162.3074,162.3472,162.0582,162.3074,26701.0
2025-04-02 12:00:00,162.87,163.01,162.62,162.67,56543.0,162.3173,162.4569,162.0682,162.118,56543.0
2025-04-02 12:10:00,162.65,162.84,162.63,162.69,30717.0,162.0981,162.2874,162.0782,162.1379,30717.0
2025-04-02 12:20:00,162.69,162.7,162.55,162.66,17057.0,162.1379,162.1479,161.9984,162.108,17057.0
2025-04-02 12:30:00,162.71,162.73,162.53,162.65,43748.0,162.1579,162.1778,161.9785,162.0981,43748.0
2025-04-02 12:40:00,162.68,163.16,162.67,163.16,13615.0,162.128,162.6064,162.118,162.6064,13615.0
2025-04-02 12:50:00,163.26,163.39,163.15,163.29,14183.0,162.706,162.8356,162.5964,162.7359,14183.0
2025-04-02 13:00:00,163.31,163.45,163.28,163.31,9072.0,162.7558,162.8954,162.7259,162.7558,9072.0
2025-04-02 13:10:00,163.35,163.41,163.21,163.28,13556.0,162.7957,162.8555,162.6562,162.7259,13556.0
2025-04-02 13:20:00,163.25,163.41,163.18,163.18,11582.0,162.696,162.8555,162.6263,162.6263,11582.0
2025-04-02 13:30:00,163.23,163.24,162.99,163.09,17521.0,162.6761,162.6861,162.4369,162.5366,17521.0
2025-04-02 13:40:00,163.09,163.28,162.9,162.96,14453.0,162.5366,162.7259,162.3472,162.407,14453.0
2025-04-02 13:50:00,162.92,163.1,162.79,162.93,14615.0,162.3672,162.5466,162.2376,162.3771,14615.0
2025-04-02 14:00:00,163.02,163.2,162.85,162.91,13602.0,162.4668,162.6462,162.2974,162.3572,13602.0
2025-04-02 14:10:00,162.94,162.98,162.68,162.68,13181.0,162.3871,162.427,162.128,162.128,13181.0
2025-04-02 14:20:00,162.72,162.86,162.68,162.75,28864.0,162.1678,162.3074,162.128,162.1977,28864.0
2025-04-02 14:30:00,162.78,163.18,162.78,163.08,21908.0,162.2276,162.6263,162.2276,162.5266,21908.0
2025-04-02 14:40:00,163.08,163.22,162.93,163.06,25498.0,162.5266,162.6661,162.3771,162.5067,25498.0
2025-04-02 14:50:00,163.06,163.26,162.99,163.03,46375.0,162.5067,162.706,162.4369,162.4768,46375.0
2025-04-02 15:00:00,162.98,163.37,162.97,163.31,19357.0,162.427,162.8156,162.417,162.7558,19357.0
2025-04-02 15:10:00,163.28,163.34,162.77,162.94,38451.0,162.7259,162.7857,162.2177,162.3871,38451.0
2025-04-02 15:20:00,162.97,163.26,162.89,163.16,27057.0,162.417,162.706,162.3373,162.6064,27057.0
2025-04-02 15:30:00,163.1,163.43,163.1,163.26,22432.0,162.5466,162.8754,162.5466,162.706,22432.0
2025-04-02 15:40:00,163.29,163.54,163.29,163.38,31331.0,162.7359,162.9851,162.7359,162.8256,31331.0
2025-04-02 15:50:00,163.37,163.65,163.23,163.46,120968.0,162.8156,163.0947,162.6761,162.9053,120968.0
2025-04-03 09:30:00,163.27,166.34,161.4,164.65,121528.0,162.716,165.7756,160.8523,164.0913,121528.0
2025-04-03 09:40:00,164.66,165.36,163.39,165.1,82232.0,164.1013,164.7989,162.8356,164.5398,82232.0
2025-04-03 09:50:00,165.25,165.7,164.79,164.89,32037.0,164.6893,165.1377,164.2308,164.3305,32037.0
2025-04-03 10:00:00,164.8,165.19,163.51,163.51,34836.0,164.2408,164.6295,162.9552,162.9552,34836.0
2025-04-03 10:10:00,163.5,163.53,161.24,161.48,101056.0,162.9452,162.9751,160.6929,160.9321,101056.0
2025-04-03 10:20:00,161.48,162.32,161.39,162.03,69564.0,160.9321,161.7692,160.8424,161.4802,69564.0
2025-04-03 10:30:00,162.03,163.43,161.89,162.74,50918.0,161.4802,162.8754,161.3407,162.1878,50918.0
2025-04-03 10:40:00,162.74,163.12,162.35,162.69,54451.0,162.1878,162.5665,161.7991,162.1379,54451.0
2025-04-03 10:50:00,162.76,163.25,162.48,163.18,60949.0,162.2077,162.696,161.9287,162.6263,60949.0
2025-04-03 11:00:00,163.08,163.37,162.42,163.09,30438.0,162.5266,162.8156,161.8689,162.5366,30438.0
2025-04-03 11:10:00,163.08,163.41,162.54,162.75,64453.0,162.5266,162.8555,161.9885,162.1977,64453.0
2025-04-03 11:20:00,162.75,162.77,162.45,162.45,24946.0,162.1977,162.2177,161.8988,161.8988,24946.0
2025-04-03 11:30:00,162.56,162.57,162.0,162.13,34327.0,162.0084,162.0184,161.4503,161.5798,34327.0
2025-04-03 11:40:00,162.07,162.07,161.21,161.84,28552.0,161.5201,161.5201,160.663,161.2908,28552.0
2025-04-03 11:50:00,161.9,162.0,161.36,161.59,25200.0,161.3506,161.4503,160.8125,161.0417,25200.0
2025-04-03 12:00:00,161.47,162.05,161.47,161.67,24559.0,160.9221,161.5001,160.9221,161.1214,24559.0
2025-04-03 12:10:00,161.69,161.86,161.36,161.86,23965.0,161.1413,161.3108,160.8125,161.3108,23965.0
2025-04-03 12:20:00,161.89,162.01,161.67,161.79,25304.0,161.3407,161.4603,161.1214,161.241,25304.0
2025-04-03 12:30:00,161.79,161.91,161.5,161.67,27047.0,161.241,161.3606,160.952,161.1214,27047.0
2025-04-03 12:40:00,161.67,161.89,161.55,161.68,12026.0,161.1214,161.3407,161.0018,161.1314,12026.0
2025-04-03 12:50:00,161.68,161.68,161.22,161.26,17851.0,161.1314,161.1314,160.6729,160.7128,17851.0
2025-04-03 13:00:00,161.3,161.38,160.99,161.0,17317.0,160.7527,160.8324,160.4437,160.4537,17317.0
2025-04-03 13:10:00,161.0,161.17,160.43,160.47,51222.0,160.4537,160.6231,159.8856,159.9255,51222.0
2025-04-03 13:20:00,160.44,160.6,159.88,159.89,35273.0,159.8956,160.055,159.3375,159.3474,35273.0
2025-04-03 13:30:00,159.88,160.49,159.86,160.36,27642.0,159.3375,159.9454,159.3176,159.8159,27642.0
2025-04-03 13:40:00,160.3,160.57,160.21,160.46,28771.0,159.7561,160.0251,159.6664,159.9155,28771.0
2025-04-03 13:50:00,160.46,160.67,160.28,160.38,29323.0,159.9155,160.1248,159.7361,159.8358,29323.0
2025-04-03 14:00:00,160.41,160.71,160.41,160.59,41697.0,159.8657,160.1647,159.8657,160.0451,41697.0
2025-04-03 14:10:00,160.59,160.98,160.47,160.89,20610.0,160.0451,160.4337,159.9255,160.3441,20610.0
2025-04-03 14:20:00,160.91,161.0,160.43,160.45,27424.0,160.364,160.4537,159.8856,159.9055,27424.0
2025-04-03 14:30:00,160.5,160.51,159.9,160.33,62614.0,159.9554,159.9653,159.3574,159.786,62614.0
2025-04-03 14:40:00,160.27,160.78,160.2,160.78,34285.0,159.7262,160.2344,159.6564,160.2344,34285.0
2025-04-03 14:50:00,160.75,160.76,160.17,160.25,26028.0,160.2045,160.2145,159.6265,159.7062,26028.0
2025-04-03 15:00:00,160.26,160.46,160.1,160.32,53165.0,159.7162,159.9155,159.5567,159.776,53165.0
2025-04-03 15:10:00,160.34,160.55,159.86,160.0,45831.0,159.7959,160.0052,159.3176,159.4571,45831.0
2025-04-03 15:20:00,160.0,160.16,159.85,159.95,69488.0,159.4571,159.6165,159.3076,159.4072,69488.0
2025-04-03 15:30:00,159.95,160.17,159.69,159.84,63327.0,159.4072,159.6265,159.1481,159.2976,63327.0
2025-04-03 15:40:00,159.84,160.25,159.7,159.75,77760.0,159.2976,159.7062,159.1581,159.2079,77760.0
2025-04-03 15:50:00,159.71,159.93,159.26,159.57,240605.0,159.1681,159.3873,158.7196,159.0285,240605.0
2025-04-04 09:30:00,156.0,157.69,155.07,156.45,122407.0,155.4706,157.1549,154.5438,155.9191,122407.0
2025-04-04 09:40:00,156.21,156.24,155.0,155.23,71900.0,155.6799,155.7098,154.474,154.7033,71900.0
2025-04-04 09:50:00,155.31,156.13,155.04,155.99,48036.0,154.783,155.6002,154.5139,155.4607,48036.0
2025-04-04 10:00:00,155.98,156.08,155.28,155.87,36467.0,155.4507,155.5504,154.7531,155.3411,36467.0
2025-04-04 10:10:00,155.7,155.7,155.09,155.11,38984.0,155.1717,155.1717,154.5637,154.5837,38984.0
2025-04-04 10:20:00,155.22,155.27,154.66,155.2,42691.0,154.6933,154.7431,154.1352,154.6734,42691.0
2025-04-04 10:30:00,155.17,155.36,154.51,155.17,45696.0,154.6435,154.8328,153.9857,154.6435,45696.0
2025-04-04 10:40:00,155.18,155.18,153.52,153.96,51548.0,154.6534,154.6534,152.9991,153.4376,51548.0
2025-04-04 10:50:00,153.83,155.12,153.66,155.12,31427.0,153.308,154.5936,153.1386,154.5936,31427.0
2025-04-04 11:00:00,154.87,155.89,154.72,155.18,52978.0,154.3445,155.361,154.195,154.6534,52978.0
2025-04-04 11:10:00,155.08,155.86,155.0,155.41,28046.0,154.5538,155.3311,154.474,154.8827,28046.0
2025-04-04 11:20:00,155.47,155.65,154.04,154.13,24678.0,154.9424,155.1218,153.5173,153.607,24678.0
2025-04-04 11:30:00,154.11,154.2,153.62,153.75,23299.0,153.5871,153.6768,153.0987,153.2283,23299.0
2025-04-04 11:40:00,153.65,154.24,153.6,154.09,17185.0,153.1286,153.7166,153.0788,153.5671,17185.0
2025-04-04 11:50:00,153.95,154.23,153.47,154.05,57588.0,153.4276,153.7067,152.9492,153.5273,57588.0
2025-04-04 12:00:00,153.94,154.25,153.85,153.94,20516.0,153.4176,153.7266,153.3279,153.4176,20516.0
2025-04-04 12:10:00,153.95,154.36,153.39,153.46,59981.0,153.4276,153.8362,152.8695,152.9393,59981.0
2025-04-04 12:20:00,153.52,153.7,153.19,153.44,24196.0,152.9991,153.1785,152.6702,152.9193,24196.0
2025-04-04 12:30:00,153.44,153.88,153.23,153.69,27421.0,152.9193,153.3578,152.71,153.1685,27421.0
2025-04-04 12:40:00,153.6,153.7,152.84,153.09,18922.0,153.0788,153.1785,152.3214,152.5705,18922.0
2025-04-04 12:50:00,152.95,153.11,152.7,152.72,16222.0,152.431,152.5905,152.1818,152.2018,16222.0
2025-04-04 13:00:00,152.7,153.0,152.5,152.9,29905.0,152.1818,152.4808,151.9825,152.3812,29905.0
2025-04-04 13:10:00,152.74,152.84,152.36,152.56,26486.0,152.2217,152.3214,151.843,152.0423,26486.0
2025-04-04 13:20:00,152.49,153.05,152.43,153.0,39297.0,151.9726,152.5307,151.9128,152.4808,39297.0
2025-04-04 13:30:00,152.91,153.52,152.52,153.44,46815.0,152.3911,152.9991,152.0025,152.9193,46815.0
2025-04-04 13:40:00,153.46,154.01,153.45,153.88,34832.0,152.9393,153.4874,152.9293,153.3578,34832.0
2025-04-04 13:50:00,153.84,153.88,153.32,153.46,28464.0,153.318,153.3578,152.7997,152.9393,28464.0
2025-04-04 14:00:00,153.46,153.9,153.0,153.0,27868.0,152.9393,153.3778,152.4808,152.4808,27868.0
2025-04-04 14:10:00,153.04,153.1,152.68,152.75,31196.0,152.5207,152.5805,152.1619,152.2317,31196.0
2025-04-04 14:20:00,152.75,152.76,152.26,152.61,58403.0,152.2317,152.2416,151.7433,152.0922,58403.0
2025-04-04 14:30:00,152.55,152.65,151.93,152.02,53157.0,152.0324,152.132,151.4145,151.5042,53157.0
2025-04-04 14:40:00,152.04,152.45,151.67,152.34,48813.0,151.5241,151.9327,151.1553,151.8231,48813.0
2025-04-04 14:50:00,152.27,152.87,152.17,152.62,40427.0,151.7533,152.3513,151.6536,152.1021,40427.0
2025-04-04 15:00:00,152.62,152.75,152.23,152.47,58270.0,152.1021,152.2317,151.7134,151.9526,58270.0
2025-04-04 15:10:00,152.51,152.83,151.88,151.88,68227.0,151.9925,152.3114,151.3646,151.3646,68227.0
2025-04-04 15:20:00,151.92,152.68,151.9,152.19,70457.0,151.4045,152.1619,151.3846,151.6736,70457.0
2025-04-04 15:30:00,152.19,152.89,152.11,152.61,139926.0,151.6736,152.3712,151.5938,152.0922,139926.0
2025-04-04 15:40:00,152.58,153.3,152.11,152.12,83886.0,152.0623,152.7798,151.5938,151.6038,83886.0
2025-04-04 15:50:00,152.12,152.17,151.17,151.68,272772.0,151.6038,151.6536,150.657,151.1653,272772.0
2025-04-07 09:30:00,147.42,148.25,144.0,144.72,208951.0,146.9198,147.7469,143.5114,144.2289,208951.0
2025-04-07 09:40:00,144.73,145.72,143.85,145.47,62576.0,144.2389,145.2255,143.3619,144.9764,62576.0
2025-04-07 09:50:00,145.42,146.19,144.82,145.84,117776.0,144.9265,145.6939,144.3286,145.3451,117776.0
2025-04-07 10:00:00,145.58,147.65,145.42,146.36,48233.0,145.086,147.149,144.9265,145.8634,48233.0
2025-04-07 10:10:00,146.37,153.39,146.35,152.26,103239.0,145.8733,152.8695,145.8534,151.7433,103239.0
2025-04-07 10:20:00,152.26,152.26,147.46,147.6,71494.0,151.7433,151.7433,146.9596,147.0992,71494.0
2025-04-07 10:30:00,147.72,148.91,147.22,147.25,39538.0,147.2187,148.4047,146.7204,146.7503,39538.0
2025-04-07 10:40:00,147.4,147.91,146.46,147.36,63578.0,146.8998,147.4081,145.963,146.86,63578.0
2025-04-07 10:50:00,147.34,149.61,147.14,149.61,23251.0,146.84,149.1023,146.6407,149.1023,23251.0
2025-04-07 11:00:00,149.62,150.43,148.9,148.93,33284.0,149.1123,149.9195,148.3947,148.4246,33284.0
2025-04-07 11:10:00,148.81,149.32,147.1,147.87,51096.0,148.305,148.8133,146.6008,147.3682,51096.0
2025-04-07 11:20:00,147.66,148.02,146.23,146.37,46484.0,147.1589,147.5177,145.7338,145.8733,46484.0
2025-04-07 11:30:00,146.38,147.72,146.37,147.25,34912.0,145.8833,147.2187,145.8733,146.7503,34912.0
2025-04-07 11:40:00,147.25,148.32,147.23,148.06,27233.0,146.7503,147.8167,146.7304,147.5576,27233.0
2025-04-07 11:50:00,148.06,148.41,147.52,147.52,33182.0,147.5576,147.9064,147.0194,147.0194,33182.0
2025-04-07 12:00:00,147.53,148.15,147.24,147.6,54254.0,147.0294,147.6473,146.7404,147.0992,54254.0
2025-04-07 12:10:00,147.56,148.22,147.19,148.08,34074.0,147.0593,147.717,146.6905,147.5775,34074.0
2025-04-07 12:20:00,148.06,148.43,147.28,148.32,37944.0,147.5576,147.9263,146.7802,147.8167,37944.0
2025-04-07 12:30:00,148.32,148.58,147.99,147.99,27813.0,147.8167,148.0758,147.4878,147.4878,27813.0
2025-04-07 12:40:00,148.0,148.24,147.18,147.68,22071.0,147.4978,147.737,146.6806,147.1789,22071.0
2025-04-07 12:50:00,147.66,147.9,147.08,147.36,41941.0,147.1589,147.3981,146.5809,146.86,41941.0
2025-04-07 13:00:00,147.3,148.69,147.19,147.34,50265.0,146.8002,148.1855,146.6905,146.84,50265.0
2025-04-07 13:10:00,147.49,149.12,147.28,148.85,54312.0,146.9895,148.614,146.7802,148.3449,54312.0
2025-04-07 13:20:00,148.85,149.21,148.56,148.96,60426.0,148.3449,148.7037,148.0559,148.4545,60426.0
2025-04-07 13:30:00,149.16,149.28,148.24,149.14,52810.0,148.6539,148.7735,147.737,148.6339,52810.0
2025-04-07 13:40:00,149.19,150.01,148.84,149.81,27801.0,148.6838,149.501,148.3349,149.3017,27801.0
2025-04-07 13:50:00,149.88,150.43,149.74,150.42,32069.0,149.3714,149.9195,149.2319,149.9096,32069.0
2025-04-07 14:00:00,150.43,150.57,149.51,149.82,46370.0,149.9195,150.0591,149.0027,149.3116,46370.0
2025-04-07 14:10:00,149.73,150.44,149.6,150.31,36946.0,149.2219,149.9295,149.0924,149.8,36946.0
2025-04-07 14:20:00,150.35,150.87,149.72,149.91,46964.0,149.8398,150.3581,149.212,149.4013,46964.0
2025-04-07 14:30:00,149.75,150.13,149.56,150.06,48608.0,149.2419,149.6206,149.0525,149.5508,48608.0
2025-04-07 14:40:00,150.05,150.32,149.65,149.97,52371.0,149.5408,149.8099,149.1422,149.4611,52371.0
2025-04-07 14:50:00,149.83,149.94,149.28,149.45,45414.0,149.3216,149.4312,148.7735,148.9429,45414.0
2025-04-07 15:00:00,149.45,150.03,149.11,149.27,91613.0,148.9429,149.5209,148.604,148.7635,91613.0
2025-04-07 15:10:00,149.27,149.73,148.41,149.68,100055.0,148.7635,149.2219,147.9064,149.1721,100055.0
2025-04-07 15:20:00,149.67,149.77,148.87,148.97,49073.0,149.1621,149.2618,148.3648,148.4645,49073.0
2025-04-07 15:30:00,149.03,150.24,149.03,149.69,90994.0,148.5243,149.7302,148.5243,149.1821,90994.0
2025-04-07 15:40:00,149.76,149.85,148.92,149.5,98704.0,149.2518,149.3415,148.4147,148.9927,98704.0
2025-04-07 15:50:00,149.54,149.79,148.87,149.15,197538.0,149.0326,149.2817,148.3648,148.6439,197538.0
2025-04-08 09:30:00,152.45,153.32,149.03,150.36,102343.0,151.9327,152.7997,148.5243,149.8498,102343.0
2025-04-08 09:40:00,150.35,150.8,149.75,150.11,30211.0,149.8398,150.2883,149.2419,149.6006,30211.0
2025-04-08 09:50:00,150.11,150.86,149.74,150.57,40355.0,149.6006,150.3481,149.2319,150.0591,40355.0
2025-04-08 10:00:00,150.74,151.1,150.17,151.0,59885.0,150.2285,150.5873,149.6604,150.4876,59885.0
2025-04-08 10:10:00,151.0,151.39,150.8,151.12,35499.0,150.4876,150.8763,150.2883,150.6072,35499.0
2025-04-08 10:20:00,151.15,151.24,150.43,151.0,18100.0,150.6371,150.7268,149.9195,150.4876,18100.0
2025-04-08 10:30:00,151.08,151.19,150.63,151.01,28462.0,150.5673,150.677,150.1189,150.4976,28462.0
2025-04-08 10:40:00,151.06,151.19,150.35,150.45,30820.0,150.5474,150.677,149.8398,149.9395,30820.0
2025-04-08 10:50:00,150.45,150.72,149.66,149.93,47569.0,149.9395,150.2086,149.1522,149.4212,47569.0
2025-04-08 11:00:00,149.85,150.42,149.8,149.83,22769.0,149.3415,149.9096,149.2917,149.3216,22769.0
2025-04-08 11:10:00,149.92,149.92,148.53,149.0,48610.0,149.4113,149.4113,148.026,148.4944,48610.0
2025-04-08 11:20:00,149.16,149.21,147.85,148.3,52750.0,148.6539,148.7037,147.3483,147.7968,52750.0
2025-04-08 11:30:00,148.23,149.39,148.18,149.29,63628.0,147.727,148.8831,147.6772,148.7834,63628.0
2025-04-08 11:40:00,149.14,149.36,148.43,148.56,25426.0,148.6339,148.8532,147.9263,148.0559,25426.0
2025-04-08 11:50:00,148.55,149.04,148.02,148.95,18580.0,148.0459,148.5343,147.5177,148.4446,18580.0
2025-04-08 12:00:00,148.95,149.0,148.44,148.53,16985.0,148.4446,148.4944,147.9363,148.026,16985.0
2025-04-08 12:10:00,148.5,148.82,147.91,147.91,17211.0,147.9961,148.315,147.4081,147.4081,17211.0
2025-04-08 12:20:00,148.03,148.12,147.51,148.12,13706.0,147.5277,147.6174,147.0095,147.6174,13706.0
2025-04-08 12:30:00,148.12,148.23,147.07,147.17,27070.0,147.6174,147.727,146.571,146.6706,27070.0
2025-04-08 12:40:00,147.2,147.32,146.79,147.09,15037.0,146.7005,146.8201,146.2919,146.5909,15037.0
2025-04-08 12:50:00,147.25,147.29,146.58,146.58,20054.0,146.7503,146.7902,146.0826,146.0826,20054.0
2025-04-08 13:00:00,146.62,146.71,145.92,145.92,23439.0,146.1225,146.2122,145.4249,145.4249,23439.0
2025-04-08 13:10:00,145.94,146.04,145.32,145.59,58162.0,145.4448,145.5444,144.8269,145.096,58162.0
2025-04-08 13:20:00,145.43,145.47,144.68,144.79,20625.0,144.9365,144.9764,144.1891,144.2987,20625.0
2025-04-08 13:30:00,144.81,145.41,144.81,145.39,22699.0,144.3186,144.9166,144.3186,144.8967,22699.0
2025-04-08 13:40:00,145.34,146.52,145.34,145.48,23066.0,144.8468,146.0228,144.8468,144.9863,23066.0
2025-04-08 13:50:00,145.4,146.03,145.37,145.99,21426.0,144.9066,145.5345,144.8767,145.4946,21426.0
2025-04-08 14:00:00,145.96,146.18,145.51,145.67,33490.0,145.4647,145.684,145.0162,145.1757,33490.0
2025-04-08 14:10:00,145.67,145.79,145.12,145.59,19792.0,145.1757,145.2953,144.6276,145.096,19792.0
2025-04-08 14:20:00,145.49,145.69,144.86,144.91,28619.0,144.9963,145.1956,144.3684,144.4183,28619.0
2025-04-08 14:30:00,144.9,145.96,144.57,144.91,44253.0,144.4083,145.4647,144.0794,144.4183,44253.0
2025-04-08 14:40:00,144.92,146.23,144.44,145.97,103181.0,144.4282,145.7338,143.9499,145.4747,103181.0
2025-04-08 14:50:00,145.84,146.05,145.18,145.39,37732.0,145.3451,145.5544,144.6874,144.8967,37732.0
2025-04-08 15:00:00,145.39,145.52,144.19,144.19,39994.0,144.8967,145.0262,143.7007,143.7007,39994.0
2025-04-08 15:10:00,144.2,144.58,143.84,143.84,55700.0,143.7107,144.0894,143.3519,143.3519,55700.0
2025-04-08 15:20:00,143.92,144.53,143.86,144.31,62090.0,143.4316,144.0396,143.3718,143.8203,62090.0
2025-04-08 15:30:00,144.31,144.31,142.66,142.78,52003.0,143.8203,143.8203,142.1759,142.2955,52003.0
2025-04-08 15:40:00,142.76,143.36,142.39,142.39,81697.0,142.2756,142.8735,141.9068,141.9068,81697.0
2025-04-08 15:50:00,142.46,144.57,142.45,144.37,224159.0,141.9766,144.0794,141.9666,143.8801,224159.0
2025-04-09 09:30:00,141.16,142.12,139.7,141.68,159697.0,140.681,141.6377,139.226,141.1992,159697.0
2025-04-09 09:40:00,141.94,143.19,141.47,142.37,51316.0,141.4584,142.7041,140.99,141.8869,51316.0
2025-04-09 09:50:00,142.76,143.46,142.47,142.84,36677.0,142.2756,142.9732,141.9866,142.3553,36677.0
2025-04-09 10:00:00,142.75,143.94,142.73,143.0,57538.0,142.2656,143.4516,142.2457,142.5148,57538.0
2025-04-09 10:10:00,143.08,143.4,142.69,142.87,43274.0,142.5945,142.9134,142.2058,142.3852,43274.0
2025-04-09 10:20:00,142.85,143.0,142.16,142.8,81531.0,142.3653,142.5148,141.6776,142.3154,81531.0
2025-04-09 10:30:00,142.74,143.11,141.63,141.73,35215.0,142.2556,142.6244,141.1494,141.2491,35215.0
2025-04-09 10:40:00,141.77,142.56,141.51,142.16,44976.0,141.2889,142.0763,141.0298,141.6776,44976.0
2025-04-09 10:50:00,142.17,142.28,141.08,141.43,26379.0,141.6876,141.7972,140.6013,140.9501,26379.0
2025-04-09 11:00:00,141.42,141.98,141.17,141.5,33634.0,140.9401,141.4982,140.691,141.0199,33634.0
2025-04-09 11:10:00,141.62,142.05,141.44,141.78,38771.0,141.1394,141.568,140.9601,141.2989,38771.0
2025-04-09 11:20:00,141.97,142.29,141.74,141.76,64544.0,141.4883,141.8072,141.259,141.279,64544.0
2025-04-09 11:30:00,142.0,142.4,141.33,141.61,41237.0,141.5182,141.9168,140.8504,141.1295,41237.0
2025-04-09 11:40:00,141.7,142.04,141.46,141.74,39263.0,141.2192,141.558,140.98,141.259,39263.0
2025-04-09 11:50:00,141.77,142.04,141.07,141.2,23607.0,141.2889,141.558,140.5913,140.7209,23607.0
2025-04-09 12:00:00,141.22,141.73,140.99,141.64,39605.0,140.7408,141.2491,140.5116,141.1594,39605.0
2025-04-09 12:10:00,141.71,142.86,141.71,142.63,27934.0,141.2291,142.3752,141.2291,142.146,27934.0
2025-04-09 12:20:00,142.68,143.06,142.4,142.41,16338.0,142.1958,142.5746,141.9168,141.9268,16338.0
2025-04-09 12:30:00,142.4,142.62,142.19,142.62,31536.0,141.9168,142.1361,141.7075,142.1361,31536.0
2025-04-09 12:40:00,142.52,142.86,142.38,142.66,17625.0,142.0364,142.3752,141.8969,142.1759,17625.0
2025-04-09 12:50:00,142.88,143.17,142.59,142.86,38103.0,142.3952,142.6842,142.1062,142.3752,38103.0
2025-04-09 13:00:00,142.89,144.0,142.73,142.78,32407.0,142.4051,143.5114,142.2457,142.2955,32407.0
2025-04-09 13:10:00,142.81,145.34,141.82,144.87,52951.0,142.3254,144.8468,141.3388,144.3784,52951.0
2025-04-09 13:20:00,144.95,148.54,144.46,146.69,114890.0,144.4581,148.036,143.9698,146.1922,114890.0
2025-04-09 13:30:00,146.87,149.97,146.41,149.24,254635.0,146.3716,149.4611,145.9132,148.7336,254635.0
2025-04-09 13:40:00,149.25,150.6,147.68,149.92,84513.0,148.7436,150.089,147.1789,149.4113,84513.0
2025-04-09 13:50:00,149.91,151.22,149.44,150.91,48041.0,149.4013,150.7069,148.9329,150.3979,48041.0
2025-04-09 14:00:00,151.0,151.83,150.58,151.36,134803.0,150.4876,151.3148,150.069,150.8464,134803.0
2025-04-09 14:10:00,151.25,152.09,150.54,151.1,88139.0,150.7368,151.5739,150.0292,150.5873,88139.0
2025-04-09 14:20:00,151.18,151.98,150.37,151.33,68949.0,150.667,151.4643,149.8598,150.8165,68949.0
2025-04-09 14:30:00,151.29,151.92,150.5,151.6,58372.0,150.7766,151.4045,149.9893,151.0856,58372.0
2025-04-09 14:40:00,151.6,151.75,149.92,150.46,50928.0,151.0856,151.2351,149.4113,149.9494,50928.0
2025-04-09 14:50:00,150.46,151.08,149.9,149.9,64828.0,149.9494,150.5673,149.3913,149.3913,64828.0
2025-04-09 15:00:00,149.97,151.52,149.59,150.91,64702.0,149.4611,151.0059,149.0824,150.3979,64702.0
2025-04-09 15:10:00,150.88,151.56,150.77,151.1,68266.0,150.368,151.0457,150.2584,150.5873,68266.0
2025-04-09 15:20:00,151.1,152.27,150.88,151.74,140641.0,150.5873,151.7533,150.368,151.2251,140641.0
2025-04-09 15:30:00,151.75,152.5,151.4,151.72,71991.0,151.2351,151.9825,150.8863,151.2052,71991.0
2025-04-09 15:40:00,151.71,152.74,151.55,152.44,108413.0,151.1952,152.2217,151.0357,151.9227,108413.0
2025-04-09 15:50:00,152.54,154.29,152.54,153.46,406598.0,152.0224,153.7665,152.0224,152.9393,406598.0
2025-04-10 09:30:00,152.64,152.64,147.7,148.39,99291.0,152.122,152.122,147.1988,147.8865,99291.0
2025-04-10 09:40:00,148.25,149.58,147.42,149.13,82229.0,147.7469,149.0724,146.9198,148.624,82229.0
2025-04-10 09:50:00,149.13,149.45,148.35,148.64,28871.0,148.624,148.9429,147.8466,148.1356,28871.0
2025-04-10 10:00:00,148.63,148.93,147.6,148.34,50141.0,148.1257,148.4246,147.0992,147.8366,50141.0
2025-04-10 10:10:00,148.34,148.55,147.85,148.22,37848.0,147.8366,148.0459,147.3483,147.717,37848.0
2025-04-10 10:20:00,148.22,148.99,148.16,148.31,25568.0,147.717,148.4844,147.6573,147.8067,25568.0
2025-04-10 10:30:00,148.47,148.75,148.14,148.14,63270.0,147.9662,148.2452,147.6373,147.6373,63270.0
2025-04-10 10:40:00,148.26,148.36,147.18,147.49,26408.0,147.7569,147.8566,146.6806,146.9895,26408.0
2025-04-10 10:50:00,147.54,147.63,146.68,146.78,80174.0,147.0394,147.129,146.1823,146.2819,80174.0
2025-04-10 11:00:00,146.78,147.01,146.25,146.64,34145.0,146.2819,146.5112,145.7537,146.1424,34145.0
2025-04-10 11:10:00,146.61,146.61,145.74,145.74,42154.0,146.1125,146.1125,145.2455,145.2455,42154.0
2025-04-10 11:20:00,145.72,145.89,145.46,145.6,20975.0,145.2255,145.395,144.9664,145.1059,20975.0
2025-04-10 11:30:00,145.61,145.72,144.73,144.88,23331.0,145.1159,145.2255,144.2389,144.3884,23331.0
2025-04-10 11:40:00,144.75,144.93,144.15,144.31,27378.0,144.2588,144.4382,143.6609,143.8203,27378.0
2025-04-10 11:50:00,144.37,145.27,144.06,144.26,44369.0,143.8801,144.7771,143.5712,143.7705,44369.0
2025-04-10 12:00:00,144.25,144.5,143.6,144.2,18900.0,143.7605,144.0097,143.1127,143.7107,18900.0
2025-04-10 12:10:00,144.13,144.13,143.16,143.16,20985.0,143.6409,143.6409,142.6742,142.6742,20985.0
2025-04-10 12:20:00,143.36,143.36,142.04,142.92,30982.0,142.8735,142.8735,141.558,142.435,30982.0
2025-04-10 12:30:00,142.87,144.68,142.87,144.6,32683.0,142.3852,144.1891,142.3852,144.1093,32683.0
2025-04-10 12:40:00,144.59,144.99,144.09,144.89,86771.0,144.0994,144.498,143.6011,144.3983,86771.0
2025-04-10 12:50:00,144.89,145.57,144.87,145.09,39989.0,144.3983,145.076,144.3784,144.5977,39989.0
2025-04-10 13:00:00,145.17,146.42,144.21,144.41,26980.0,144.6774,145.9232,143.7207,143.92,26980.0
2025-04-10 13:10:00,144.38,144.38,143.01,143.79,23602.0,143.8901,143.8901,142.5247,143.3021,23602.0
2025-04-10 13:20:00,143.87,144.76,143.32,144.73,35597.0,143.3818,144.2688,142.8337,144.2389,35597.0
2025-04-10 13:30:00,144.57,145.05,144.29,144.33,20166.0,144.0794,144.5578,143.8004,143.8402,20166.0
2025-04-10 13:40:00,144.46,146.26,144.41,145.53,21687.0,143.9698,145.7637,143.92,145.0362,21687.0
2025-04-10 13:50:00,145.67,146.15,145.1,145.62,22697.0,145.1757,145.6541,144.6076,145.1259,22697.0
2025-04-10 14:00:00,145.71,146.52,145.41,145.41,62952.0,145.2156,146.0228,144.9166,144.9166,62952.0
2025-04-10 14:10:00,145.63,145.81,144.79,145.62,24749.0,145.1358,145.3152,144.2987,145.1259,24749.0
2025-04-10 14:20:00,145.79,147.12,145.74,146.86,47575.0,145.2953,146.6208,145.2455,146.3617,47575.0
2025-04-10 14:30:00,147.06,147.4,146.32,146.61,24167.0,146.561,146.8998,145.8235,146.1125,24167.0
2025-04-10 14:40:00,146.64,147.41,146.25,146.63,22715.0,146.1424,146.9098,145.7537,146.1324,22715.0
2025-04-10 14:50:00,146.66,146.9,145.99,146.69,25483.0,146.1623,146.4015,145.4946,146.1922,25483.0
2025-04-10 15:00:00,146.52,147.71,146.09,146.11,40477.0,146.0228,147.2088,145.5943,145.6142,40477.0
2025-04-10 15:10:00,146.22,147.26,146.09,147.25,34827.0,145.7238,146.7603,145.5943,146.7503,34827.0
2025-04-10 15:20:00,147.08,147.7,146.18,146.28,31336.0,146.5809,147.1988,145.684,145.7836,31336.0
2025-04-10 15:30:00,146.28,146.94,145.74,145.86,52661.0,145.7836,146.4414,145.2455,145.3651,52661.0
2025-04-10 15:40:00,145.97,146.3,145.05,145.8,76701.0,145.4747,145.8036,144.5578,145.3053,76701.0
2025-04-10 15:50:00,145.68,147.1,145.59,146.94,166176.0,145.1857,146.6008,145.096,146.4414,166176.0
2025-04-11 09:30:00,146.64,147.33,144.8,146.05,65228.0,146.1424,146.8301,144.3087,145.5544,65228.0
2025-04-11 09:40:00,145.94,147.27,145.22,147.25,28301.0,145.4448,146.7703,144.7272,146.7503,28301.0
2025-04-11 09:50:00,147.2,147.54,146.67,146.84,34666.0,146.7005,147.0394,146.1723,146.3417,34666.0
2025-04-11 10:00:00,146.83,147.63,146.12,147.56,27474.0,146.3318,147.129,145.6242,147.0593,27474.0
2025-04-11 10:10:00,147.7,147.94,146.89,146.91,29559.0,147.1988,147.438,146.3916,146.4115,29559.0
2025-04-11 10:20:00,146.95,147.11,145.89,145.92,17398.0,146.4514,146.6108,145.395,145.4249,17398.0
2025-04-11 10:30:00,145.88,146.94,145.88,146.47,40171.0,145.385,146.4414,145.385,145.973,40171.0
2025-04-11 10:40:00,146.4,146.5,145.92,146.36,37939.0,145.9032,146.0029,145.4249,145.8634,37939.0
2025-04-11 10:50:00,146.39,146.39,145.42,145.63,21920.0,145.8933,145.8933,144.9265,145.1358,21920.0
2025-04-11 11:00:00,145.56,146.79,145.54,145.9,34656.0,145.0661,146.2919,145.0461,145.4049,34656.0
2025-04-11 11:10:00,145.9,146.11,145.48,145.74,32887.0,145.4049,145.6142,144.9863,145.2455,32887.0
2025-04-11 11:20:00,145.78,146.01,145.34,145.77,25807.0,145.2853,145.5145,144.8468,145.2754,25807.0
2025-04-11 11:30:00,145.71,146.59,145.71,146.46,15376.0,145.2156,146.0926,145.2156,145.963,15376.0
2025-04-11 11:40:00,146.52,146.67,146.19,146.53,14286.0,146.0228,146.1723,145.6939,146.0328,14286.0
2025-04-11 11:50:00,146.46,146.83,146.34,146.58,18746.0,145.963,146.3318,145.8434,146.0826,18746.0
2025-04-11 12:00:00,146.69,146.9,146.35,146.69,21238.0,146.1922,146.4015,145.8534,146.1922,21238.0
2025-04-11 12:10:00,146.7,147.52,146.7,147.37,16576.0,146.2022,147.0194,146.2022,146.8699,16576.0
2025-04-11 12:20:00,147.41,147.47,147.05,147.18,15396.0,146.9098,146.9696,146.551,146.6806,15396.0
2025-04-11 12:30:00,147.23,148.41,147.21,148.11,22499.0,146.7304,147.9064,146.7105,147.6074,22499.0
2025-04-11 12:40:00,148.25,148.54,148.08,148.42,20886.0,147.7469,148.036,147.5775,147.9164,20886.0
2025-04-11 12:50:00,148.33,148.72,148.09,148.42,27210.0,147.8267,148.2154,147.5875,147.9164,27210.0
2025-04-11 13:00:00,148.42,148.87,148.22,148.28,20427.0,147.9164,148.3648,147.717,147.7768,20427.0
2025-04-11 13:10:00,148.33,148.33,147.55,147.72,17207.0,147.8267,147.8267,147.0493,147.2187,17207.0
2025-04-11 13:20:00,147.72,148.31,147.47,147.59,29638.0,147.2187,147.8067,146.9696,147.0892,29638.0
2025-04-11 13:30:00,147.59,148.52,147.5,148.4,32005.0,147.0892,148.016,146.9995,147.8964,32005.0
2025-04-11 13:40:00,148.57,149.51,148.57,148.92,26162.0,148.0659,149.0027,148.0659,148.4147,26162.0
2025-04-11 13:50:00,148.77,149.42,148.61,148.73,9922.0,148.2652,148.913,148.1057,148.2253,9922.0
2025-04-11 14:00:00,148.74,149.01,148.63,148.85,26424.0,148.2353,148.5044,148.1257,148.3449,26424.0
2025-04-11 14:10:00,148.69,148.83,148.41,148.49,11957.0,148.1855,148.325,147.9064,147.9861,11957.0
2025-04-11 14:20:00,148.49,148.55,148.15,148.52,17099.0,147.9861,148.0459,147.6473,148.016,17099.0
2025-04-11 14:30:00,148.58,148.82,148.36,148.62,24500.0,148.0758,148.315,147.8566,148.1157,24500.0
2025-04-11 14:40:00,148.69,149.0,148.52,148.86,23475.0,148.1855,148.4944,148.016,148.3549,23475.0
2025-04-11 14:50:00,148.93,149.09,148.22,148.22,19179.0,148.4246,148.5841,147.717,147.717,19179.0
2025-04-11 15:00:00,148.36,149.11,148.28,148.85,35762.0,147.8566,148.604,147.7768,148.3449,35762.0
2025-04-11 15:10:00,149.0,149.47,148.85,149.14,56166.0,148.4944,148.9628,148.3449,148.6339,56166.0
2025-04-11 15:20:00,149.12,149.53,149.0,149.31,47358.0,148.614,149.0226,148.4944,148.8033,47358.0
2025-04-11 15:30:00,149.26,149.7,149.05,149.41,63012.0,148.7535,149.192,148.5442,148.903,63012.0
2025-04-11 15:40:00,149.43,149.61,149.17,149.17,53309.0,148.9229,149.1023,148.6638,148.6638,53309.0
2025-04-11 15:50:00,149.14,149.74,149.13,149.4,281525.0,148.6339,149.2319,148.624,148.893,281525.0
2025-04-14 09:30:00,151.46,152.33,149.5,150.25,65312.0,150.9461,151.8131,148.9927,149.7402,65312.0
2025-04-14 09:40:00,150.32,150.96,149.69,150.23,67222.0,149.8099,150.4478,149.1821,149.7202,67222.0
2025-04-14 09:50:00,150.22,150.55,148.41,148.48,56260.0,149.7103,150.0391,147.9064,147.9762,56260.0
2025-04-14 10:00:00,148.59,149.45,147.94,149.22,94563.0,148.0858,148.9429,147.438,148.7137,94563.0
2025-04-14 10:10:00,149.15,149.57,148.49,148.69,50633.0,148.6439,149.0625,147.9861,148.1855,50633.0
2025-04-14 10:20:00,148.87,149.63,148.68,149.44,19456.0,148.3648,149.1223,148.1755,148.9329,19456.0
2025-04-14 10:30:00,149.56,150.3,149.44,149.87,30979.0,149.0525,149.79,148.9329,149.3614,30979.0
2025-04-14 10:40:00,149.98,150.72,149.51,150.53,53227.0,149.4711,150.2086,149.0027,150.0192,53227.0
2025-04-14 10:50:00,150.53,151.09,150.39,150.85,41434.0,150.0192,150.5773,149.8797,150.3381,41434.0
2025-04-14 11:00:00,150.87,151.26,150.74,151.08,67425.0,150.3581,150.7467,150.2285,150.5673,67425.0
2025-04-14 11:10:00,151.03,151.36,150.81,151.29,35724.0,150.5175,150.8464,150.2983,150.7766,35724.0
2025-04-14 11:20:00,151.41,151.62,150.75,150.99,76785.0,150.8962,151.1055,150.2385,150.4776,76785.0
2025-04-14 11:30:00,150.86,151.21,150.37,150.37,43382.0,150.3481,150.6969,149.8598,149.8598,43382.0
2025-04-14 11:40:00,150.26,150.68,150.16,150.39,21693.0,149.7501,150.1687,149.6505,149.8797,21693.0
2025-04-14 11:50:00,150.42,150.46,150.07,150.07,18338.0,149.9096,149.9494,149.5608,149.5608,18338.0
2025-04-14 12:00:00,150.05,150.12,149.69,149.69,24755.0,149.5408,149.6106,149.1821,149.1821,24755.0
2025-04-14 12:10:00,149.81,150.32,149.04,150.07,44547.0,149.3017,149.8099,148.5343,149.5608,44547.0
2025-04-14 12:20:00,150.14,150.32,149.55,149.8,35956.0,149.6305,149.8099,149.0425,149.2917,35956.0
2025-04-14 12:30:00,149.8,150.2,149.79,149.83,23230.0,149.2917,149.6903,149.2817,149.3216,23230.0
2025-04-14 12:40:00,149.8,150.07,149.61,149.93,18382.0,149.2917,149.5608,149.1023,149.4212,18382.0
2025-04-14 12:50:00,149.89,150.36,149.7,150.12,26736.0,149.3814,149.8498,149.192,149.6106,26736.0
2025-04-14 13:00:00,150.19,151.11,149.9,150.24,34763.0,149.6804,150.5972,149.3913,149.7302,34763.0
2025-04-14 13:10:00,150.23,150.56,150.07,150.32,20999.0,149.7202,150.0491,149.5608,149.8099,20999.0
2025-04-14 13:20:00,150.37,150.63,150.19,150.37,22207.0,149.8598,150.1189,149.6804,149.8598,22207.0
2025-04-14 13:30:00,150.38,150.75,150.31,150.46,55111.0,149.8697,150.2385,149.8,149.9494,55111.0
2025-04-14 13:40:00,150.46,150.68,150.1,150.34,17952.0,149.9494,150.1687,149.5907,149.8299,17952.0
2025-04-14 13:50:00,150.47,150.65,150.3,150.49,37407.0,149.9594,150.1388,149.79,149.9793,37407.0
2025-04-14 14:00:00,150.49,150.86,150.49,150.67,15946.0,149.9793,150.3481,149.9793,150.1587,15946.0
2025-04-14 14:10:00,150.57,150.74,150.4,150.72,14448.0,150.0591,150.2285,149.8897,150.2086,14448.0
2025-04-14 14:20:00,150.76,150.97,150.57,150.77,22260.0,150.2484,150.4577,150.0591,150.2584,22260.0
2025-04-14 14:30:00,150.81,151.07,150.74,150.98,24665.0,150.2983,150.5574,150.2285,150.4677,24665.0
2025-04-14 14:40:00,150.99,151.17,150.78,150.82,41710.0,150.4776,150.657,150.2684,150.3082,41710.0
2025-04-14 14:50:00,150.84,150.85,150.45,150.76,52438.0,150.3282,150.3381,149.9395,150.2484,52438.0
2025-04-14 15:00:00,150.76,151.02,150.56,150.67,45648.0,150.2484,150.5075,150.0491,150.1587,45648.0
2025-04-14 15:10:00,150.72,151.0,150.54,150.75,61693.0,150.2086,150.4876,150.0292,150.2385,61693.0
2025-04-14 15:20:00,150.67,151.03,150.6,150.65,53755.0,150.1587,150.5175,150.089,150.1388,53755.0
2025-04-14 15:30:00,150.67,150.96,150.59,150.66,43136.0,150.1587,150.4478,150.079,150.1488,43136.0
2025-04-14 15:40:00,150.67,151.12,150.59,150.71,69072.0,150.1587,150.6072,150.079,150.1986,69072.0
2025-04-14 15:50:00,150.73,150.95,150.31,150.82,219373.0,150.2185,150.4378,149.8,150.3082,219373.0
2025-04-15 09:30:00,151.43,151.46,150.22,151.3,61115.0,150.9162,150.9461,149.7103,150.7866,61115.0
2025-04-15 09:40:00,151.17,151.3,150.47,150.97,33042.0,150.657,150.7866,149.9594,150.4577,33042.0
2025-04-15 09:50:00,150.88,150.99,150.08,150.31,25860.0,150.368,150.4776,149.5707,149.8,25860.0
2025-04-15 10:00:00,150.3,151.06,150.19,150.65,19264.0,149.79,150.5474,149.6804,150.1388,19264.0
2025-04-15 10:10:00,150.71,150.94,150.25,150.25,32202.0,150.1986,150.4278,149.7402,149.7402,32202.0
2025-04-15 10:20:00,150.25,150.3,149.75,149.8,36717.0,149.7402,149.79,149.2419,149.2917,36717.0
2025-04-15 10:30:00,149.83,149.93,149.56,149.7,16872.0,149.3216,149.4212,149.0525,149.192,16872.0
2025-04-15 10:40:00,149.6,150.12,149.58,150.02,34939.0,149.0924,149.6106,149.0724,149.5109,34939.0
2025-04-15 10:50:00,150.02,150.32,149.81,150.08,25226.0,149.5109,149.8099,149.3017,149.5707,25226.0
2025-04-15 11:00:00,150.08,150.47,150.07,150.36,24230.0,149.5707,149.9594,149.5608,149.8498,24230.0
2025-04-15 11:10:00,150.28,150.61,150.24,150.54,28881.0,149.7701,150.0989,149.7302,150.0292,28881.0
2025-04-15 11:20:00,150.5,150.55,149.99,149.99,20693.0,149.9893,150.0391,149.481,149.481,20693.0
2025-04-15 11:30:00,149.95,150.2,149.76,149.84,14109.0,149.4412,149.6903,149.2518,149.3316,14109.0
2025-04-15 11:40:00,149.81,150.16,149.8,149.8,13800.0,149.3017,149.6505,149.2917,149.2917,13800.0
2025-04-15 11:50:00,149.93,150.08,149.73,150.05,27041.0,149.4212,149.5707,149.2219,149.5408,27041.0
2025-04-15 12:00:00,150.0,150.4,149.94,150.08,38824.0,149.491,149.8897,149.4312,149.5707,38824.0
2025-04-15 12:10:00,150.05,150.11,149.82,149.84,24275.0,149.5408,149.6006,149.3116,149.3316,24275.0
2025-04-15 12:20:00,149.83,150.3,149.83,149.98,22253.0,149.3216,149.79,149.3216,149.4711,22253.0
2025-04-15 12:30:00,149.99,150.06,149.74,149.74,15665.0,149.481,149.5508,149.2319,149.2319,15665.0
2025-04-15 12:40:00,149.75,149.88,149.62,149.74,20126.0,149.2419,149.3714,149.1123,149.2319,20126.0
2025-04-15 12:50:00,149.73,149.73,149.29,149.41,8365.0,149.2219,149.2219,148.7834,148.903,8365.0
2025-04-15 13:00:00,149.42,149.7,149.31,149.44,15831.0,148.913,149.192,148.8033,148.9329,15831.0
2025-04-15 13:10:00,149.47,149.66,149.31,149.4,22024.0,148.9628,149.1522,148.8033,148.893,22024.0
2025-04-15 13:20:00,149.4,149.49,148.94,148.94,33879.0,148.893,148.9827,148.4346,148.4346,33879.0
2025-04-15 13:30:00,148.97,149.23,148.95,149.18,29733.0,148.4645,148.7236,148.4446,148.6738,29733.0
2025-04-15 13:40:00,149.26,149.35,148.94,149.03,17109.0,148.7535,148.8432,148.4346,148.5243,17109.0
2025-04-15 13:50:00,149.04,149.06,148.58,148.8,15159.0,148.5343,148.5542,148.0758,148.2951,15159.0
2025-04-15 14:00:00,148.84,148.95,148.56,148.77,30955.0,148.3349,148.4446,148.0559,148.2652,30955.0
2025-04-15 14:10:00,148.81,148.83,148.35,148.42,25541.0,148.305,148.325,147.8466,147.9164,25541.0
2025-04-15 14:20:00,148.36,148.84,148.26,148.7,43089.0,147.8566,148.3349,147.7569,148.1954,43089.0
2025-04-15 14:30:00,148.8,148.94,148.76,148.83,23649.0,148.2951,148.4346,148.2552,148.325,23649.0
2025-04-15 14:40:00,148.84,149.02,148.76,148.96,33846.0,148.3349,148.5143,148.2552,148.4545,33846.0
2025-04-15 14:50:00,148.92,149.17,148.73,148.98,26313.0,148.4147,148.6638,148.2253,148.4745,26313.0
2025-04-15 15:00:00,148.96,149.17,148.66,148.7,26299.0,148.4545,148.6638,148.1556,148.1954,26299.0
2025-04-15 15:10:00,148.72,149.15,148.68,149.09,38449.0,148.2154,148.6439,148.1755,148.5841,38449.0
2025-04-15 15:20:00,149.07,149.11,148.66,148.84,30022.0,148.5642,148.604,148.1556,148.3349,30022.0
2025-04-15 15:30:00,148.84,148.97,148.55,148.68,45749.0,148.3349,148.4645,148.0459,148.1755,45749.0
2025-04-15 15:40:00,148.66,148.81,148.46,148.56,63435.0,148.1556,148.305,147.9562,148.0559,63435.0
2025-04-15 15:50:00,148.62,149.25,148.54,149.19,311227.0,148.1157,148.7436,148.036,148.6838,311227.0
2025-04-16 09:30:00,149.03,150.12,148.5,149.21,65333.0,148.5243,149.6106,147.9961,148.7037,65333.0
2025-04-16 09:40:00,149.21,149.21,147.81,148.23,63906.0,148.7037,148.7037,147.3084,147.727,63906.0
2025-04-16 09:50:00,148.01,148.14,147.5,147.5,19931.0,147.5078,147.6373,146.9995,146.9995,19931.0
2025-04-16 10:00:00,147.75,148.17,147.32,147.85,21745.0,147.2486,147.6672,146.8201,147.3483,21745.0
2025-04-16 10:10:00,147.69,148.06,147.59,147.88,21781.0,147.1888,147.5576,147.0892,147.3782,21781.0
2025-04-16 10:20:00,147.76,148.04,147.72,147.84,25007.0,147.2586,147.5377,147.2187,147.3383,25007.0
2025-04-16 10:30:00,147.84,148.37,147.8,148.34,25697.0,147.3383,147.8665,147.2985,147.8366,25697.0
2025-04-16 10:40:00,148.34,148.86,148.34,148.83,31170.0,147.8366,148.3549,147.8366,148.325,31170.0
2025-04-16 10:50:00,148.81,149.1,148.79,148.97,20486.0,148.305,148.5941,148.2851,148.4645,20486.0
2025-04-16 11:00:00,148.98,149.12,148.75,149.09,19948.0,148.4745,148.614,148.2452,148.5841,19948.0
2025-04-16 11:10:00,149.09,149.27,148.77,148.85,17084.0,148.5841,148.7635,148.2652,148.3449,17084.0
2025-04-16 11:20:00,148.82,149.42,148.8,149.42,33873.0,148.315,148.913,148.2951,148.913,33873.0
2025-04-16 11:30:00,149.28,149.38,148.98,149.09,8720.0,148.7735,148.8731,148.4745,148.5841,8720.0
2025-04-16 11:40:00,149.14,149.14,148.86,148.94,16293.0,148.6339,148.6339,148.3549,148.4346,16293.0
2025-04-16 11:50:00,148.94,148.94,148.63,148.7,14310.0,148.4346,148.4346,148.1257,148.1954,14310.0
2025-04-16 12:00:00,148.67,148.67,148.24,148.48,23779.0,148.1655,148.1655,147.737,147.9762,23779.0
2025-04-16 12:10:00,148.48,148.63,148.41,148.49,19203.0,147.9762,148.1257,147.9064,147.9861,19203.0
2025-04-16 12:20:00,148.4,148.48,148.24,148.32,12442.0,147.8964,147.9762,147.737,147.8167,12442.0
2025-04-16 12:30:00,148.29,148.52,148.19,148.24,13175.0,147.7868,148.016,147.6871,147.737,13175.0
2025-04-16 12:40:00,148.23,148.43,148.14,148.37,11754.0,147.727,147.9263,147.6373,147.8665,11754.0
2025-04-16 12:50:00,148.37,148.53,148.26,148.52,21847.0,147.8665,148.026,147.7569,148.016,21847.0
2025-04-16 13:00:00,148.45,148.61,148.27,148.31,9916.0,147.9463,148.1057,147.7669,147.8067,9916.0
2025-04-16 13:10:00,148.31,148.7,148.1,148.69,11286.0,147.8067,148.1954,147.5975,148.1855,11286.0
2025-04-16 13:20:00,148.68,148.9,148.55,148.64,10492.0,148.1755,148.3947,148.0459,148.1356,10492.0
2025-04-16 13:30:00,148.65,148.65,147.94,147.99,15242.0,148.1456,148.1456,147.438,147.4878,15242.0
2025-04-16 13:40:00,147.86,147.89,147.14,147.31,31425.0,147.3583,147.3882,146.6407,146.8101,31425.0
2025-04-16 13:50:00,147.4,147.52,147.01,147.09,19546.0,146.8998,147.0194,146.5112,146.5909,19546.0
2025-04-16 14:00:00,147.1,147.45,146.99,147.31,32263.0,146.6008,146.9497,146.4912,146.8101,32263.0
2025-04-16 14:10:00,147.31,147.51,147.17,147.39,16501.0,146.8101,147.0095,146.6706,146.8899,16501.0
2025-04-16 14:20:00,147.35,147.99,147.27,147.71,43774.0,146.85,147.4878,146.7703,147.2088,43774.0
2025-04-16 14:30:00,147.64,147.7,147.11,147.22,11821.0,147.139,147.1988,146.6108,146.7204,11821.0
2025-04-16 14:40:00,147.19,147.26,146.95,147.09,35313.0,146.6905,146.7603,146.4514,146.5909,35313.0
2025-04-16 14:50:00,147.13,147.19,146.77,146.77,22232.0,146.6307,146.6905,146.272,146.272,22232.0
2025-04-16 15:00:00,146.77,146.85,146.54,146.54,16665.0,146.272,146.3517,146.0427,146.0427,16665.0
2025-04-16 15:10:00,146.53,146.58,146.21,146.36,71528.0,146.0328,146.0826,145.7139,145.8634,71528.0
2025-04-16 15:20:00,146.25,146.32,145.86,146.01,44239.0,145.7537,145.8235,145.3651,145.5145,44239.0
2025-04-16 15:30:00,146.05,146.3,145.8,146.06,33464.0,145.5544,145.8036,145.3053,145.5644,33464.0
2025-04-16 15:40:00,146.13,146.42,146.09,146.32,55301.0,145.6341,145.9232,145.5943,145.8235,55301.0
2025-04-16 15:50:00,146.32,146.79,145.93,146.65,211550.0,145.8235,146.2919,145.4348,146.1524,211550.0
2025-04-17 09:30:00,147.23,148.12,146.76,147.48,141112.0,146.7304,147.6174,146.262,146.9796,141112.0
2025-04-17 09:40:00,147.3,147.68,147.02,147.65,14469.0,146.8002,147.1789,146.5211,147.149,14469.0
2025-04-17 09:50:00,147.61,148.15,147.6,148.11,65854.0,147.1091,147.6473,147.0992,147.6074,65854.0
2025-04-17 10:00:00,148.09,148.76,147.79,148.02,115914.0,147.5875,148.2552,147.2885,147.5177,115914.0
2025-04-17 10:10:00,148.23,148.68,148.09,148.52,41981.0,147.727,148.1755,147.5875,148.016,41981.0
2025-04-17 10:20:00,148.46,148.66,147.95,148.13,30491.0,147.9562,148.1556,147.448,147.6274,30491.0
2025-04-17 10:30:00,148.18,148.54,147.99,148.44,30272.0,147.6772,148.036,147.4878,147.9363,30272.0
2025-04-17 10:40:00,148.39,148.87,148.21,148.77,15870.0,147.8865,148.3648,147.7071,148.2652,15870.0
2025-04-17 10:50:00,148.7,149.17,148.61,149.07,23278.0,148.1954,148.6638,148.1057,148.5642,23278.0
2025-04-17 11:00:00,149.02,149.6,148.86,149.39,20020.0,148.5143,149.0924,148.3549,148.8831,20020.0
2025-04-17 11:10:00,149.27,149.91,149.25,149.83,20122.0,148.7635,149.4013,148.7436,149.3216,20122.0
2025-04-17 11:20:00,149.85,150.03,149.6,149.61,17590.0,149.3415,149.5209,149.0924,149.1023,17590.0
2025-04-17 11:30:00,149.74,149.93,149.43,149.48,27937.0,149.2319,149.4212,148.9229,148.9728,27937.0
2025-04-17 11:40:00,149.49,149.62,149.23,149.23,9914.0,148.9827,149.1123,148.7236,148.7236,9914.0
2025-04-17 11:50:00,149.15,149.25,148.92,148.92,18233.0,148.6439,148.7436,148.4147,148.4147,18233.0
2025-04-17 12:00:00,148.97,149.57,148.91,148.99,35109.0,148.4645,149.0625,148.4047,148.4844,35109.0
2025-04-17 12:10:00,148.99,149.27,148.41,149.19,42485.0,148.4844,148.7635,147.9064,148.6838,42485.0
2025-04-17 12:20:00,149.03,149.5,149.03,149.41,30694.0,148.5243,148.9927,148.5243,148.903,30694.0
2025-04-17 12:30:00,149.38,149.6,149.08,149.25,25792.0,148.8731,149.0924,148.5741,148.7436,25792.0
2025-04-17 12:40:00,149.22,149.23,148.78,149.08,18925.0,148.7137,148.7236,148.2751,148.5741,18925.0
2025-04-17 12:50:00,149.08,149.32,148.96,148.97,25277.0,148.5741,148.8133,148.4545,148.4645,25277.0
2025-04-17 13:00:00,149.14,149.14,148.8,148.84,16962.0,148.6339,148.6339,148.2951,148.3349,16962.0
2025-04-17 13:10:00,148.81,149.33,148.63,149.3,31485.0,148.305,148.8233,148.1257,148.7934,31485.0
2025-04-17 13:20:00,149.29,149.29,148.63,148.74,25437.0,148.7834,148.7834,148.1257,148.2353,25437.0
2025-04-17 13:30:00,148.84,149.22,148.71,149.08,36654.0,148.3349,148.7137,148.2054,148.5741,36654.0
2025-04-17 13:40:00,149.14,149.33,148.93,149.23,18647.0,148.6339,148.8233,148.4246,148.7236,18647.0
2025-04-17 13:50:00,149.1,149.36,148.99,149.03,28915.0,148.5941,148.8532,148.4844,148.5243,28915.0
2025-04-17 14:00:00,149.05,149.17,148.9,149.17,24349.0,148.5442,148.6638,148.3947,148.6638,24349.0
2025-04-17 14:10:00,149.18,149.21,148.92,149.09,27902.0,148.6738,148.7037,148.4147,148.5841,27902.0
2025-04-17 14:20:00,149.06,149.29,148.99,149.0,23271.0,148.5542,148.7834,148.4844,148.4944,23271.0
2025-04-17 14:30:00,149.01,149.45,149.01,149.34,55141.0,148.5044,148.9429,148.5044,148.8332,55141.0
2025-04-17 14:40:00,149.4,149.5,148.94,149.01,51840.0,148.893,148.9927,148.4346,148.5044,51840.0
2025-04-17 14:50:00,148.94,149.15,148.68,148.78,31999.0,148.4346,148.6439,148.1755,148.2751,31999.0
2025-04-17 15:00:00,148.72,148.9,148.51,148.56,27289.0,148.2154,148.3947,148.0061,148.0559,27289.0
2025-04-17 15:10:00,148.56,148.64,148.29,148.54,31112.0,148.0559,148.1356,147.7868,148.036,31112.0
2025-04-17 15:20:00,148.54,148.79,148.42,148.51,35458.0,148.036,148.2851,147.9164,148.0061,35458.0
2025-04-17 15:30:00,148.5,148.96,148.5,148.77,30818.0,147.9961,148.4545,147.9961,148.2652,30818.0
2025-04-17 15:40:00,148.73,149.15,148.57,148.59,54448.0,148.2253,148.6439,148.0659,148.0858,54448.0
2025-04-17 15:50:00,148.55,148.97,148.25,148.59,244780.0,148.0459,148.4645,147.7469,148.0858,244780.0
2025-04-21 09:30:00,148.67,148.67,146.99,147.24,41184.0,148.67,148.67,146.99,147.24,41184.0
2025-04-21 09:40:00,147.24,147.57,147.12,147.27,15634.0,147.24,147.57,147.12,147.27,15634.0
2025-04-21 09:50:00,147.18,147.96,146.99,147.76,38551.0,147.18,147.96,146.99,147.76,38551.0
2025-04-21 10:00:00,147.55,147.99,147.47,147.77,8898.0,147.55,147.99,147.47,147.77,8898.0
2025-04-21 10:10:00,147.85,147.88,147.3,147.38,33886.0,147.85,147.88,147.3,147.38,33886.0
2025-04-21 10:20:00,147.39,147.5,146.76,147.35,62328.0,147.39,147.5,146.76,147.35,62328.0
2025-04-21 10:30:00,147.42,147.77,147.23,147.77,20172.0,147.42,147.77,147.23,147.77,20172.0
2025-04-21 10:40:00,147.77,147.81,147.03,147.03,20731.0,147.77,147.81,147.03,147.03,20731.0
2025-04-21 10:50:00,147.04,147.06,146.71,146.83,23231.0,147.04,147.06,146.71,146.83,23231.0
2025-04-21 11:00:00,146.87,146.94,146.54,146.68,10844.0,146.87,146.94,146.54,146.68,10844.0
2025-04-21 11:10:00,146.72,146.73,146.39,146.5,20841.0,146.72,146.73,146.39,146.5,20841.0
2025-04-21 11:20:00,146.45,146.51,146.2,146.31,18428.0,146.45,146.51,146.2,146.31,18428.0
2025-04-21 11:30:00,146.34,146.41,146.12,146.22,12740.0,146.34,146.41,146.12,146.22,12740.0
2025-04-21 11:40:00,146.24,146.25,145.9,145.94,11787.0,146.24,146.25,145.9,145.94,11787.0
2025-04-21 11:50:00,145.94,146.35,145.74,146.3,17790.0,145.94,146.35,145.74,146.3,17790.0
2025-04-21 12:00:00,146.3,146.54,146.17,146.48,13368.0,146.3,146.54,146.17,146.48,13368.0
2025-04-21 12:10:00,146.46,146.66,146.37,146.56,11266.0,146.46,146.66,146.37,146.56,11266.0
2025-04-21 12:20:00,146.56,146.68,146.34,146.37,14330.0,146.56,146.68,146.34,146.37,14330.0
2025-04-21 12:30:00,146.45,146.99,146.37,146.92,31177.0,146.45,146.99,146.37,146.92,31177.0
2025-04-21 12:40:00,146.91,147.07,146.67,146.74,16491.0,146.91,147.07,146.67,146.74,16491.0
2025-04-21 12:50:00,146.74,146.74,146.33,146.45,19939.0,146.74,146.74,146.33,146.45,19939.0
2025-04-21 13:00:00,146.4,146.65,146.27,146.49,26473.0,146.4,146.65,146.27,146.49,26473.0
2025-04-21 13:10:00,146.46,146.49,146.26,146.36,68889.0,146.46,146.49,146.26,146.36,68889.0
2025-04-21 13:20:00,146.28,146.58,146.19,146.24,26409.0,146.28,146.58,146.19,146.24,26409.0
2025-04-21 13:30:00,146.24,146.43,146.18,146.4,29526.0,146.24,146.43,146.18,146.4,29526.0
2025-04-21 13:40:00,146.4,146.54,146.14,146.14,25567.0,146.4,146.54,146.14,146.14,25567.0
2025-04-21 13:50:00,146.13,146.14,145.75,145.92,24751.0,146.13,146.14,145.75,145.92,24751.0
2025-04-21 14:00:00,145.92,145.98,145.5,145.59,33207.0,145.92,145.98,145.5,145.59,33207.0
2025-04-21 14:10:00,145.61,145.63,145.32,145.49,20510.0,145.61,145.63,145.32,145.49,20510.0
2025-04-21 14:20:00,145.46,145.73,145.4,145.73,17573.0,145.46,145.73,145.4,145.73,17573.0
2025-04-21 14:30:00,145.68,145.99,145.65,145.78,21066.0,145.68,145.99,145.65,145.78,21066.0
2025-04-21 14:40:00,145.81,145.9,145.53,145.67,48874.0,145.81,145.9,145.53,145.67,48874.0
2025-04-21 14:50:00,145.62,145.67,145.3,145.36,15293.0,145.62,145.67,145.3,145.36,15293.0
2025-04-21 15:00:00,145.33,145.82,145.32,145.61,23835.0,145.33,145.82,145.32,145.61,23835.0
2025-04-21 15:10:00,145.62,145.84,145.55,145.78,35319.0,145.62,145.84,145.55,145.78,35319.0
2025-04-21 15:20:00,145.71,145.93,145.68,145.71,25042.0,145.71,145.93,145.68,145.71,25042.0
2025-04-21 15:30:00,145.71,146.25,145.69,146.05,35157.0,145.71,146.25,145.69,146.05,35157.0
2025-04-21 15:40:00,146.06,146.39,146.01,146.39,31374.0,146.06,146.39,146.01,146.39,31374.0
2025-04-21 15:50:00,146.26,146.94,146.02,146.84,201579.0,146.26,146.94,146.02,146.84,201579.0
2025-04-22 09:30:00,148.02,148.89,147.81,148.44,54207.0,148.02,148.89,147.81,148.44,54207.0
2025-04-22 09:40:00,148.43,149.15,148.41,148.73,22224.0,148.43,149.15,148.41,148.73,22224.0
2025-04-22 09:50:00,148.57,148.63,148.09,148.63,25022.0,148.57,148.63,148.09,148.63,25022.0
2025-04-22 10:00:00,148.72,149.57,148.67,149.39,30646.0,148.72,149.57,148.67,149.39,30646.0
2025-04-22 10:10:00,149.34,149.4,149.04,149.1,26453.0,149.34,149.4,149.04,149.1,26453.0
2025-04-22 10:20:00,149.1,149.38,148.87,149.04,43163.0,149.1,149.38,148.87,149.04,43163.0
2025-04-22 10:30:00,149.03,149.06,148.67,149.06,50205.0,149.03,149.06,148.67,149.06,50205.0
2025-04-22 10:40:00,149.06,149.29,148.98,149.22,20671.0,149.06,149.29,148.98,149.22,20671.0
2025-04-22 10:50:00,149.22,149.36,148.91,149.19,20543.0,149.22,149.36,148.91,149.19,20543.0
2025-04-22 11:00:00,149.18,149.49,149.13,149.2,17125.0,149.18,149.49,149.13,149.2,17125.0
2025-04-22 11:10:00,149.26,149.72,149.26,149.35,29943.0,149.26,149.72,149.26,149.35,29943.0
2025-04-22 11:20:00,149.36,149.78,149.35,149.66,21857.0,149.36,149.78,149.35,149.66,21857.0
2025-04-22 11:30:00,149.66,149.69,149.37,149.47,26245.0,149.66,149.69,149.37,149.47,26245.0
2025-04-22 11:40:00,149.46,149.51,149.06,149.08,13083.0,149.46,149.51,149.06,149.08,13083.0
2025-04-22 11:50:00,149.06,149.53,149.06,149.41,16745.0,149.06,149.53,149.06,149.41,16745.0
2025-04-22 12:00:00,149.49,150.08,149.41,149.92,20524.0,149.49,150.08,149.41,149.92,20524.0
2025-04-22 12:10:00,149.92,150.74,149.91,150.37,64442.0,149.92,150.74,149.91,150.37,64442.0
2025-04-22 12:20:00,150.41,150.53,150.24,150.39,17937.0,150.41,150.53,150.24,150.39,17937.0
2025-04-22 12:30:00,150.39,150.45,150.18,150.35,16054.0,150.39,150.45,150.18,150.35,16054.0
2025-04-22 12:40:00,150.22,150.35,150.17,150.28,10786.0,150.22,150.35,150.17,150.28,10786.0
2025-04-22 12:50:00,150.2,150.22,150.0,150.05,21134.0,150.2,150.22,150.0,150.05,21134.0
2025-04-22 13:00:00,150.09,150.17,149.9,149.96,20963.0,150.09,150.17,149.9,149.96,20963.0
2025-04-22 13:10:00,149.97,149.97,149.15,149.31,21332.0,149.97,149.97,149.15,149.31,21332.0
2025-04-22 13:20:00,149.24,149.4,148.73,148.77,26410.0,149.24,149.4,148.73,148.77,26410.0
2025-04-22 13:30:00,148.86,148.86,148.47,148.68,27984.0,148.86,148.86,148.47,148.68,27984.0
2025-04-22 13:40:00,148.77,148.77,148.42,148.47,15218.0,148.77,148.77,148.42,148.47,15218.0
2025-04-22 13:50:00,148.49,148.51,148.12,148.24,31049.0,148.49,148.51,148.12,148.24,31049.0
2025-04-22 14:00:00,148.17,149.03,148.17,148.97,19821.0,148.17,149.03,148.17,148.97,19821.0
2025-04-22 14:10:00,148.97,149.34,148.96,149.29,28963.0,148.97,149.34,148.96,149.29,28963.0
2025-04-22 14:20:00,149.26,149.59,149.2,149.45,18330.0,149.26,149.59,149.2,149.45,18330.0
2025-04-22 14:30:00,149.47,149.74,149.42,149.64,17126.0,149.47,149.74,149.42,149.64,17126.0
2025-04-22 14:40:00,149.7,149.89,149.63,149.89,15953.0,149.7,149.89,149.63,149.89,15953.0
2025-04-22 14:50:00,149.88,150.18,149.84,149.91,25189.0,149.88,150.18,149.84,149.91,25189.0
2025-04-22 15:00:00,149.91,150.01,149.68,149.69,22357.0,149.91,150.01,149.68,149.69,22357.0
2025-04-22 15:10:00,149.67,149.77,149.44,149.54,38631.0,149.67,149.77,149.44,149.54,38631.0
2025-04-22 15:20:00,149.55,149.63,149.31,149.39,30705.0,149.55,149.63,149.31,149.39,30705.0
2025-04-22 15:30:00,149.38,149.91,149.35,149.68,73622.0,149.38,149.91,149.35,149.68,73622.0
2025-04-22 15:40:00,149.69,150.28,149.6,150.02,77149.0,149.69,150.28,149.6,150.02,77149.0
2025-04-22 15:50:00,149.99,150.25,149.57,149.94,246723.0,149.99,150.25,149.57,149.94,246723.0
2025-04-23 09:30:00,151.94,153.36,151.12,152.63,84740.0,151.94,153.36,151.12,152.63,84740.0
2025-04-23 09:40:00,152.7,153.68,152.7,153.49,41105.0,152.7,153.68,152.7,153.49,41105.0
2025-04-23 09:50:00,153.49,153.77,152.78,152.99,69860.0,153.49,153.77,152.78,152.99,69860.0
2025-04-23 10:00:00,152.99,153.41,152.59,153.21,17034.0,152.99,153.41,152.59,153.21,17034.0
2025-04-23 10:10:00,153.06,153.35,152.34,152.56,20868.0,153.06,153.35,152.34,152.56,20868.0
2025-04-23 10:20:00,152.64,153.13,152.44,152.65,22831.0,152.64,153.13,152.44,152.65,22831.0
2025-04-23 10:30:00,152.58,153.22,152.58,152.95,14876.0,152.58,153.22,152.58,152.95,14876.0
2025-04-23 10:40:00,153.01,153.27,152.97,153.06,24156.0,153.01,153.27,152.97,153.06,24156.0
2025-04-23 10:50:00,153.08,153.36,152.81,152.95,27757.0,153.08,153.36,152.81,152.95,27757.0
2025-04-23 11:00:00,153.0,153.34,152.58,153.13,22616.0,153.0,153.34,152.58,153.13,22616.0
2025-04-23 11:10:00,153.15,153.19,152.66,152.72,19367.0,153.15,153.19,152.66,152.72,19367.0
2025-04-23 11:20:00,152.63,152.81,152.02,152.25,30358.0,152.63,152.81,152.02,152.25,30358.0
2025-04-23 11:30:00,152.03,152.31,151.77,152.11,16223.0,152.03,152.31,151.77,152.11,16223.0
2025-04-23 11:40:00,152.11,152.19,151.12,151.25,18938.0,152.11,152.19,151.12,151.25,18938.0
2025-04-23 11:50:00,151.22,151.64,151.03,151.55,13767.0,151.22,151.64,151.03,151.55,13767.0
2025-04-23 12:00:00,151.52,151.8,151.44,151.51,9968.0,151.52,151.8,151.44,151.51,9968.0
2025-04-23 12:10:00,151.41,151.6,151.0,151.0,16165.0,151.41,151.6,151.0,151.0,16165.0
2025-04-23 12:20:00,150.97,151.4,150.67,151.4,75487.0,150.97,151.4,150.67,151.4,75487.0
2025-04-23 12:30:00,151.36,151.6,151.21,151.53,31404.0,151.36,151.6,151.21,151.53,31404.0
2025-04-23 12:40:00,151.43,151.57,150.98,151.16,9473.0,151.43,151.57,150.98,151.16,9473.0
2025-04-23 12:50:00,151.06,151.75,151.0,151.64,10114.0,151.06,151.75,151.0,151.64,10114.0
2025-04-23 13:00:00,151.51,151.89,151.31,151.84,25400.0,151.51,151.89,151.31,151.84,25400.0
2025-04-23 13:10:00,151.84,151.94,151.73,151.85,17010.0,151.84,151.94,151.73,151.85,17010.0
2025-04-23 13:20:00,151.86,152.03,151.73,151.78,14839.0,151.86,152.03,151.73,151.78,14839.0
2025-04-23 13:30:00,151.81,151.92,151.48,151.59,13480.0,151.81,151.92,151.48,151.59,13480.0
2025-04-23 13:40:00,151.58,151.62,151.35,151.44,17423.0,151.58,151.62,151.35,151.44,17423.0
2025-04-23 13:50:00,151.45,151.98,151.39,151.81,14567.0,151.45,151.98,151.39,151.81,14567.0
2025-04-23 14:00:00,151.88,151.93,151.58,151.66,15503.0,151.88,151.93,151.58,151.66,15503.0
2025-04-23 14:10:00,151.69,152.05,151.59,151.77,30123.0,151.69,152.05,151.59,151.77,30123.0
2025-04-23 14:20:00,151.77,151.96,151.3,151.3,26292.0,151.77,151.96,151.3,151.3,26292.0
2025-04-23 14:30:00,151.37,151.65,151.28,151.29,13314.0,151.37,151.65,151.28,151.29,13314.0
2025-04-23 14:40:00,151.29,151.36,151.14,151.18,15750.0,151.29,151.36,151.14,151.18,15750.0
2025-04-23 14:50:00,151.18,151.36,150.97,151.28,32745.0,151.18,151.36,150.97,151.28,32745.0
2025-04-23 15:00:00,151.23,151.35,150.86,151.0,26813.0,151.23,151.35,150.86,151.0,26813.0
2025-04-23 15:10:00,150.96,151.07,150.7,150.7,30055.0,150.96,151.07,150.7,150.7,30055.0
2025-04-23 15:20:00,150.77,150.9,150.61,150.74,19262.0,150.77,150.9,150.61,150.74,19262.0
2025-04-23 15:30:00,150.75,151.03,150.74,150.94,24608.0,150.75,151.03,150.74,150.94,24608.0
2025-04-23 15:40:00,150.94,150.99,150.64,150.91,34826.0,150.94,150.99,150.64,150.91,34826.0
2025-04-23 15:50:00,150.96,151.25,150.81,150.86,97414.0,150.96,151.25,150.81,150.86,97414.0
2025-04-24 09:30:00,150.87,150.96,148.63,148.73,96070.0,150.87,150.96,148.63,148.73,96070.0
2025-04-24 09:40:00,148.78,149.66,148.0,149.13,47887.0,148.78,149.66,148.0,149.13,47887.0
2025-04-24 09:50:00,149.48,150.08,149.14,149.67,21789.0,149.48,150.08,149.14,149.67,21789.0
2025-04-24 10:00:00,149.75,150.24,149.57,150.0,25644.0,149.75,150.24,149.57,150.0,25644.0
2025-04-24 10:10:00,150.0,150.71,149.99,150.64,34750.0,150.0,150.71,149.99,150.64,34750.0
2025-04-24 10:20:00,150.64,151.58,150.63,151.56,56860.0,150.64,151.58,150.63,151.56,56860.0
2025-04-24 10:30:00,151.56,151.94,151.56,151.84,15035.0,151.56,151.94,151.56,151.84,15035.0
2025-04-24 10:40:00,151.8,151.87,151.41,151.62,69483.0,151.8,151.87,151.41,151.62,69483.0
2025-04-24 10:50:00,151.62,151.67,151.36,151.6,22976.0,151.62,151.67,151.36,151.6,22976.0
2025-04-24 11:00:00,151.71,152.17,151.53,151.92,20096.0,151.71,152.17,151.53,151.92,20096.0
2025-04-24 11:10:00,151.76,152.33,151.67,151.78,22690.0,151.76,152.33,151.67,151.78,22690.0
2025-04-24 11:20:00,151.79,152.13,151.71,151.96,22533.0,151.79,152.13,151.71,151.96,22533.0
2025-04-24 11:30:00,151.84,151.97,151.64,151.97,11299.0,151.84,151.97,151.64,151.97,11299.0
2025-04-24 11:40:00,151.74,151.98,151.57,151.74,12905.0,151.74,151.98,151.57,151.74,12905.0
2025-04-24 11:50:00,151.66,152.14,151.65,151.99,22322.0,151.66,152.14,151.65,151.99,22322.0
2025-04-24 12:00:00,152.01,152.09,151.78,151.87,18060.0,152.01,152.09,151.78,151.87,18060.0
2025-04-24 12:10:00,151.84,152.04,151.67,152.03,15767.0,151.84,152.04,151.67,152.03,15767.0
2025-04-24 12:20:00,152.03,152.28,151.98,152.19,21740.0,152.03,152.28,151.98,152.19,21740.0
2025-04-24 12:30:00,152.19,152.31,152.08,152.16,10337.0,152.19,152.31,152.08,152.16,10337.0
2025-04-24 12:40:00,152.17,152.47,151.97,152.33,54884.0,152.17,152.47,151.97,152.33,54884.0
2025-04-24 12:50:00,152.34,152.5,152.22,152.29,13762.0,152.34,152.5,152.22,152.29,13762.0
2025-04-24 13:00:00,152.26,152.37,152.14,152.22,15302.0,152.26,152.37,152.14,152.22,15302.0
2025-04-24 13:10:00,152.18,152.37,151.97,152.01,26915.0,152.18,152.37,151.97,152.01,26915.0
2025-04-24 13:20:00,152.02,152.07,151.88,151.98,14695.0,152.02,152.07,151.88,151.98,14695.0
2025-04-24 13:30:00,152.03,152.4,152.02,152.36,11284.0,152.03,152.4,152.02,152.36,11284.0
2025-04-24 13:40:00,152.36,152.43,151.96,152.34,24148.0,152.36,152.43,151.96,152.34,24148.0
2025-04-24 13:50:00,152.24,152.36,152.04,152.09,17847.0,152.24,152.36,152.04,152.09,17847.0
2025-04-24 14:00:00,152.1,152.37,152.1,152.23,17431.0,152.1,152.37,152.1,152.23,17431.0
2025-04-24 14:10:00,152.24,152.28,152.09,152.09,12161.0,152.24,152.28,152.09,152.09,12161.0
2025-04-24 14:20:00,152.09,152.1,151.89,151.94,12816.0,152.09,152.1,151.89,151.94,12816.0
2025-04-24 14:30:00,151.94,152.25,151.89,152.15,12877.0,151.94,152.25,151.89,152.15,12877.0
2025-04-24 14:40:00,152.17,152.18,152.08,152.14,13556.0,152.17,152.18,152.08,152.14,13556.0
2025-04-24 14:50:00,152.19,152.37,152.02,152.02,15988.0,152.19,152.37,152.02,152.02,15988.0
2025-04-24 15:00:00,152.0,152.01,151.71,151.8,15703.0,152.0,152.01,151.71,151.8,15703.0
2025-04-24 15:10:00,151.84,152.0,151.65,151.89,18525.0,151.84,152.0,151.65,151.89,18525.0
2025-04-24 15:20:00,151.91,152.2,151.88,151.89,20026.0,151.91,152.2,151.88,151.89,20026.0
2025-04-24 15:30:00,151.93,152.11,151.76,151.96,39833.0,151.93,152.11,151.76,151.96,39833.0
2025-04-24 15:40:00,151.96,152.4,151.96,152.31,41345.0,151.96,152.4,151.96,152.31,41345.0
2025-04-24 15:50:00,152.3,152.58,152.09,152.3,127975.0,152.3,152.58,152.09,152.3,127975.0
2025-04-25 09:30:00,152.05,152.19,151.22,151.49,40379.0,152.05,152.19,151.22,151.49,40379.0
2025-04-25 09:40:00,151.51,151.83,150.55,150.96,23665.0,151.51,151.83,150.55,150.96,23665.0
2025-04-25 09:50:00,150.96,151.13,150.64,150.84,19629.0,150.96,151.13,150.64,150.84,19629.0
2025-04-25 10:00:00,150.89,151.37,150.84,151.23,23597.0,150.89,151.37,150.84,151.23,23597.0
2025-04-25 10:10:00,151.22,151.46,150.88,151.36,10600.0,151.22,151.46,150.88,151.36,10600.0
2025-04-25 10:20:00,151.34,151.46,150.63,151.06,117408.0,151.34,151.46,150.63,151.06,117408.0
2025-04-25 10:30:00,151.05,151.07,150.5,151.02,30639.0,151.05,151.07,150.5,151.02,30639.0
2025-04-25 10:40:00,150.97,151.23,150.97,151.21,9753.0,150.97,151.23,150.97,151.21,9753.0
2025-04-25 10:50:00,151.19,151.29,150.99,151.25,14998.0,151.19,151.29,150.99,151.25,14998.0
2025-04-25 11:00:00,151.25,151.56,151.03,151.55,24710.0,151.25,151.56,151.03,151.55,24710.0
2025-04-25 11:10:00,151.48,151.54,151.26,151.33,16598.0,151.48,151.54,151.26,151.33,16598.0
2025-04-25 11:20:00,151.34,151.71,151.31,151.41,26867.0,151.34,151.71,151.31,151.41,26867.0
2025-04-25 11:30:00,151.33,151.51,151.19,151.31,130084.0,151.33,151.51,151.19,151.31,130084.0
2025-04-25 11:40:00,151.33,151.66,151.32,151.46,19919.0,151.33,151.66,151.32,151.46,19919.0
2025-04-25 11:50:00,151.37,152.21,151.37,152.12,24522.0,151.37,152.21,151.37,152.12,24522.0
2025-04-25 12:00:00,152.11,152.41,151.9,152.28,44812.0,152.11,152.41,151.9,152.28,44812.0
2025-04-25 12:10:00,152.3,152.37,152.2,152.28,10095.0,152.3,152.37,152.2,152.28,10095.0
2025-04-25 12:20:00,152.27,152.39,152.15,152.33,24242.0,152.27,152.39,152.15,152.33,24242.0
2025-04-25 12:30:00,152.33,152.39,152.17,152.31,22990.0,152.33,152.39,152.17,152.31,22990.0
2025-04-25 12:40:00,152.31,152.39,151.94,152.07,36237.0,152.31,152.39,151.94,152.07,36237.0
2025-04-25 12:50:00,152.07,152.37,152.06,152.33,37931.0,152.07,152.37,152.06,152.33,37931.0
2025-04-25 13:00:00,152.32,152.42,152.16,152.32,31153.0,152.32,152.42,152.16,152.32,31153.0
2025-04-25 13:10:00,152.35,152.64,152.28,152.51,30771.0,152.35,152.64,152.28,152.51,30771.0
2025-04-25 13:20:00,152.51,152.85,152.45,152.84,43403.0,152.51,152.85,152.45,152.84,43403.0
2025-04-25 13:30:00,152.84,152.89,152.54,152.84,43333.0,152.84,152.89,152.54,152.84,43333.0
2025-04-25 13:40:00,152.72,153.04,152.72,152.94,44128.0,152.72,153.04,152.72,152.94,44128.0
2025-04-25 13:50:00,152.89,152.97,152.46,152.54,30765.0,152.89,152.97,152.46,152.54,30765.0
2025-04-25 14:00:00,152.55,152.89,152.46,152.87,29806.0,152.55,152.89,152.46,152.87,29806.0
2025-04-25 14:10:00,152.89,153.01,152.8,153.01,26643.0,152.89,153.01,152.8,153.01,26643.0
2025-04-25 14:20:00,152.97,153.28,152.97,153.1,32829.0,152.97,153.28,152.97,153.1,32829.0
2025-04-25 14:30:00,153.15,153.4,153.06,153.23,23729.0,153.15,153.4,153.06,153.23,23729.0
2025-04-25 14:40:00,153.24,153.39,153.17,153.28,29298.0,153.24,153.39,153.17,153.28,29298.0
2025-04-25 14:50:00,153.28,153.33,152.95,153.0,22906.0,153.28,153.33,152.95,153.0,22906.0
2025-04-25 15:00:00,153.01,153.22,152.95,153.01,40497.0,153.01,153.22,152.95,153.01,40497.0
2025-04-25 15:10:00,153.01,153.59,152.94,153.45,715561.0,153.01,153.59,152.94,153.45,715561.0
2025-04-25 15:20:00,153.44,153.75,153.25,153.29,43348.0,153.44,153.75,153.25,153.29,43348.0
2025-04-25 15:30:00,153.28,153.46,152.92,153.37,53118.0,153.28,153.46,152.92,153.37,53118.0
2025-04-25 15:40:00,153.37,153.92,153.31,153.51,62127.0,153.37,153.92,153.31,153.51,62127.0
2025-04-25 15:50:00,153.56,153.62,153.28,153.43,116927.0,153.56,153.62,153.28,153.43,116927.0
2025-04-28 09:30:00,153.35,154.09,153.12,153.73,51870.0,153.35,154.09,153.12,153.73,51870.0
2025-04-28 09:40:00,153.63,154.22,153.36,154.22,24848.0,153.63,154.22,153.36,154.22,24848.0
2025-04-28 09:50:00,154.19,154.44,153.9,154.21,16732.0,154.19,154.44,153.9,154.21,16732.0
2025-04-28 10:00:00,154.28,154.29,153.77,154.0,8183.0,154.28,154.29,153.77,154.0,8183.0
2025-04-28 10:10:00,154.02,154.49,153.96,154.49,11622.0,154.02,154.49,153.96,154.49,11622.0
2025-04-28 10:20:00,154.48,154.74,154.16,154.17,23204.0,154.48,154.74,154.16,154.17,23204.0
2025-04-28 10:30:00,154.06,154.13,153.77,154.12,9648.0,154.06,154.13,153.77,154.12,9648.0
2025-04-28 10:40:00,154.07,154.63,153.94,154.62,11942.0,154.07,154.63,153.94,154.62,11942.0
2025-04-28 10:50:00,154.5,154.7,154.48,154.67,18633.0,154.5,154.7,154.48,154.67,18633.0
2025-04-28 11:00:00,154.67,154.78,154.27,154.29,15375.0,154.67,154.78,154.27,154.29,15375.0
2025-04-28 11:10:00,154.32,154.47,154.03,154.34,35626.0,154.32,154.47,154.03,154.34,35626.0
2025-04-28 11:20:00,154.37,154.44,154.02,154.1,12297.0,154.37,154.44,154.02,154.1,12297.0
2025-04-28 11:30:00,154.03,154.07,153.71,154.07,20296.0,154.03,154.07,153.71,154.07,20296.0
2025-04-28 11:40:00,153.96,154.1,153.89,153.98,11310.0,153.96,154.1,153.89,153.98,11310.0
2025-04-28 11:50:00,153.95,154.05,153.63,153.82,15588.0,153.95,154.05,153.63,153.82,15588.0
2025-04-28 12:00:00,153.76,153.76,153.49,153.58,17987.0,153.76,153.76,153.49,153.58,17987.0
2025-04-28 12:10:00,153.59,153.68,153.42,153.56,22044.0,153.59,153.68,153.42,153.56,22044.0
2025-04-28 12:20:00,153.56,153.57,153.31,153.31,8372.0,153.56,153.57,153.31,153.31,8372.0
2025-04-28 12:30:00,153.33,153.47,152.97,153.03,16295.0,153.33,153.47,152.97,153.03,16295.0
2025-04-28 12:40:00,153.08,153.09,152.87,152.88,15752.0,153.08,153.09,152.87,152.88,15752.0
2025-04-28 12:50:00,152.91,153.13,152.87,152.93,7881.0,152.91,153.13,152.87,152.93,7881.0
2025-04-28 13:00:00,152.98,153.14,152.89,152.9,10778.0,152.98,153.14,152.89,152.9,10778.0
2025-04-28 13:10:00,152.88,152.97,152.75,152.78,12694.0,152.88,152.97,152.75,152.78,12694.0
2025-04-28 13:20:00,152.78,152.91,152.61,152.66,32029.0,152.78,152.91,152.61,152.66,32029.0
2025-04-28 13:30:00,152.61,152.73,152.45,152.72,16485.0,152.61,152.73,152.45,152.72,16485.0
2025-04-28 13:40:00,152.74,152.8,152.53,152.76,11474.0,152.74,152.8,152.53,152.76,11474.0
2025-04-28 13:50:00,152.82,152.92,152.76,152.87,16438.0,152.82,152.92,152.76,152.87,16438.0
2025-04-28 14:00:00,152.88,153.04,152.84,152.84,27440.0,152.88,153.04,152.84,152.84,27440.0
2025-04-28 14:10:00,152.87,152.92,152.76,152.86,23494.0,152.87,152.92,152.76,152.86,23494.0
2025-04-28 14:20:00,152.82,153.13,152.79,153.03,20910.0,152.82,153.13,152.79,153.03,20910.0
2025-04-28 14:30:00,153.03,153.1,152.87,152.97,27492.0,153.03,153.1,152.87,152.97,27492.0
2025-04-28 14:40:00,152.99,153.1,152.88,152.99,21231.0,152.99,153.1,152.88,152.99,21231.0
2025-04-28 14:50:00,152.99,153.07,152.88,153.06,15911.0,152.99,153.07,152.88,153.06,15911.0
2025-04-28 15:00:00,152.94,153.18,152.94,152.99,14480.0,152.94,153.18,152.94,152.99,14480.0
2025-04-28 15:10:00,152.98,153.04,152.87,152.91,31642.0,152.98,153.04,152.87,152.91,31642.0
2025-04-28 15:20:00,152.87,153.46,152.87,153.37,23104.0,152.87,153.46,152.87,153.37,23104.0
2025-04-28 15:30:00,153.35,153.47,153.07,153.38,24423.0,153.35,153.47,153.07,153.38,24423.0
2025-04-28 15:40:00,153.35,153.56,153.15,153.51,41276.0,153.35,153.56,153.15,153.51,41276.0
2025-04-28 15:50:00,153.49,153.81,153.46,153.51,102761.0,153.49,153.81,153.46,153.51,102761.0
2025-04-29 09:30:00,153.29,154.01,152.25,153.94,45480.0,153.29,154.01,152.25,153.94,45480.0
2025-04-29 09:40:00,153.89,154.7,153.81,154.38,29536.0,153.89,154.7,153.81,154.38,29536.0
2025-04-29 09:50:00,154.62,154.69,154.32,154.56,9438.0,154.62,154.69,154.32,154.56,9438.0
2025-04-29 10:00:00,154.45,155.2,154.34,155.11,35644.0,154.45,155.2,154.34,155.11,35644.0
2025-04-29 10:10:00,155.12,155.46,154.85,155.19,28930.0,155.12,155.46,154.85,155.19,28930.0
2025-04-29 10:20:00,155.21,155.21,154.52,154.55,42367.0,155.21,155.21,154.52,154.55,42367.0
2025-04-29 10:30:00,154.58,155.34,154.52,155.26,15049.0,154.58,155.34,154.52,155.26,15049.0
2025-04-29 10:40:00,155.27,155.4,155.1,155.21,12806.0,155.27,155.4,155.1,155.21,12806.0
2025-04-29 10:50:00,155.38,155.81,155.18,155.76,16759.0,155.38,155.81,155.18,155.76,16759.0
2025-04-29 11:00:00,155.77,155.87,155.33,155.56,17332.0,155.77,155.87,155.33,155.56,17332.0
2025-04-29 11:10:00,155.56,155.62,155.25,155.31,6951.0,155.56,155.62,155.25,155.31,6951.0
2025-04-29 11:20:00,155.35,155.4,155.03,155.38,16741.0,155.35,155.4,155.03,155.38,16741.0
2025-04-29 11:30:00,155.32,155.37,155.14,155.31,7864.0,155.32,155.37,155.14,155.31,7864.0
2025-04-29 11:40:00,155.27,155.57,155.27,155.57,9420.0,155.27,155.57,155.27,155.57,9420.0
2025-04-29 11:50:00,155.57,155.65,155.28,155.34,11401.0,155.57,155.65,155.28,155.34,11401.0
2025-04-29 12:00:00,155.34,155.66,155.26,155.64,15542.0,155.34,155.66,155.26,155.64,15542.0
2025-04-29 12:10:00,155.66,155.9,155.62,155.79,7332.0,155.66,155.9,155.62,155.79,7332.0
2025-04-29 12:20:00,155.78,155.86,155.69,155.82,9235.0,155.78,155.86,155.69,155.82,9235.0
2025-04-29 12:30:00,155.91,155.91,155.66,155.8,19732.0,155.91,155.91,155.66,155.8,19732.0
2025-04-29 12:40:00,155.81,155.85,155.47,155.55,9737.0,155.81,155.85,155.47,155.55,9737.0
2025-04-29 12:50:00,155.55,155.64,155.32,155.39,10849.0,155.55,155.64,155.32,155.39,10849.0
2025-04-29 13:00:00,155.38,155.58,155.35,155.51,9493.0,155.38,155.58,155.35,155.51,9493.0
2025-04-29 13:10:00,155.54,155.64,155.32,155.64,7873.0,155.54,155.64,155.32,155.64,7873.0
2025-04-29 13:20:00,155.63,155.76,155.63,155.73,7903.0,155.63,155.76,155.63,155.73,7903.0
2025-04-29 13:30:00,155.72,155.79,155.61,155.66,12974.0,155.72,155.79,155.61,155.66,12974.0
2025-04-29 13:40:00,155.67,156.12,155.67,156.06,11717.0,155.67,156.12,155.67,156.06,11717.0
2025-04-29 13:50:00,156.05,156.17,155.88,156.11,19167.0,156.05,156.17,155.88,156.11,19167.0
2025-04-29 14:00:00,156.13,156.15,155.84,155.95,18526.0,156.13,156.15,155.84,155.95,18526.0
2025-04-29 14:10:00,155.91,155.96,155.77,155.79,15758.0,155.91,155.96,155.77,155.79,15758.0
2025-04-29 14:20:00,155.81,155.99,155.6,155.98,19361.0,155.81,155.99,155.6,155.98,19361.0
2025-04-29 14:30:00,155.93,156.06,155.92,156.06,13752.0,155.93,156.06,155.92,156.06,13752.0
2025-04-29 14:40:00,156.04,156.15,155.96,156.03,13525.0,156.04,156.15,155.96,156.03,13525.0
2025-04-29 14:50:00,156.03,156.05,155.88,155.89,11504.0,156.03,156.05,155.88,155.89,11504.0
2025-04-29 15:00:00,155.95,156.09,155.9,156.04,16428.0,155.95,156.09,155.9,156.04,16428.0
2025-04-29 15:10:00,156.05,156.22,155.73,155.84,46169.0,156.05,156.22,155.73,155.84,46169.0
2025-04-29 15:20:00,155.81,155.88,155.67,155.74,26712.0,155.81,155.88,155.67,155.74,26712.0
2025-04-29 15:30:00,155.75,155.76,155.52,155.52,34499.0,155.75,155.76,155.52,155.52,34499.0
2025-04-29 15:40:00,155.51,155.68,155.39,155.59,48024.0,155.51,155.68,155.39,155.59,48024.0
2025-04-29 15:50:00,155.59,155.61,155.22,155.43,131216.0,155.59,155.61,155.22,155.43,131216.0
2025-04-30 09:30:00,155.72,156.76,155.05,155.29,56168.0,155.72,156.76,155.05,155.29,56168.0
2025-04-30 09:40:00,155.07,155.07,154.12,154.16,16331.0,155.07,155.07,154.12,154.16,16331.0
2025-04-30 09:50:00,154.1,154.32,153.77,153.88,28921.0,154.1,154.32,153.77,153.88,28921.0
2025-04-30 10:00:00,153.99,154.71,153.83,154.69,45715.0,153.99,154.71,153.83,154.69,45715.0
2025-04-30 10:10:00,154.71,154.87,154.61,154.75,9969.0,154.71,154.87,154.61,154.75,9969.0
2025-04-30 10:20:00,154.69,155.1,154.42,154.99,17042.0,154.69,155.1,154.42,154.99,17042.0
2025-04-30 10:30:00,155.08,155.18,154.47,154.67,13894.0,155.08,155.18,154.47,154.67,13894.0
2025-04-30 10:40:00,154.59,155.01,154.56,154.96,51696.0,154.59,155.01,154.56,154.96,51696.0
2025-04-30 10:50:00,154.96,155.26,154.82,154.89,61574.0,154.96,155.26,154.82,154.89,61574.0
2025-04-30 11:00:00,154.96,155.14,154.79,155.03,15859.0,154.96,155.14,154.79,155.03,15859.0
2025-04-30 11:10:00,155.02,155.28,155.02,155.23,13131.0,155.02,155.28,155.02,155.23,13131.0
2025-04-30 11:20:00,155.3,155.39,155.0,155.27,12623.0,155.3,155.39,155.0,155.27,12623.0
2025-04-30 11:30:00,155.23,155.33,155.11,155.29,8574.0,155.23,155.33,155.11,155.29,8574.0
2025-04-30 11:40:00,155.27,155.54,155.27,155.49,10900.0,155.27,155.54,155.27,155.49,10900.0
2025-04-30 11:50:00,155.54,155.64,155.25,155.48,10343.0,155.54,155.64,155.25,155.48,10343.0
2025-04-30 12:00:00,155.45,155.67,155.41,155.65,2510.0,155.45,155.67,155.41,155.65,2510.0
2025-04-30 12:10:00,155.62,155.66,155.51,155.61,5491.0,155.62,155.66,155.51,155.61,5491.0
2025-04-30 12:20:00,155.62,155.74,155.38,155.47,16508.0,155.62,155.74,155.38,155.47,16508.0
2025-04-30 12:30:00,155.48,155.8,155.4,155.8,4757.0,155.48,155.8,155.4,155.8,4757.0
2025-04-30 12:40:00,155.8,155.89,155.77,155.83,3321.0,155.8,155.89,155.77,155.83,3321.0
2025-04-30 12:50:00,155.77,155.89,155.71,155.8,4207.0,155.77,155.89,155.71,155.8,4207.0
2025-04-30 13:00:00,155.78,155.83,155.53,155.58,9999.0,155.78,155.83,155.53,155.58,9999.0
2025-04-30 13:10:00,155.53,155.62,155.35,155.62,11095.0,155.53,155.62,155.35,155.62,11095.0
2025-04-30 13:20:00,155.67,155.98,155.58,155.95,7693.0,155.67,155.98,155.58,155.95,7693.0
2025-04-30 13:30:00,155.89,156.03,155.82,155.87,8032.0,155.89,156.03,155.82,155.87,8032.0
2025-04-30 13:40:00,155.91,156.07,155.86,155.96,8564.0,155.91,156.07,155.86,155.96,8564.0
2025-04-30 13:50:00,155.95,156.11,155.95,156.01,10839.0,155.95,156.11,155.95,156.01,10839.0
2025-04-30 14:00:00,156.03,156.4,155.64,156.21,37188.0,156.03,156.4,155.64,156.21,37188.0
2025-04-30 14:10:00,156.24,156.44,156.14,156.31,9778.0,156.24,156.44,156.14,156.31,9778.0
2025-04-30 14:20:00,156.32,156.43,156.07,156.27,12751.0,156.32,156.43,156.07,156.27,12751.0
2025-04-30 14:30:00,156.18,156.34,155.9,155.9,13665.0,156.18,156.34,155.9,155.9,13665.0
2025-04-30 14:40:00,155.98,156.06,155.81,156.01,12503.0,155.98,156.06,155.81,156.01,12503.0
2025-04-30 14:50:00,155.97,156.05,155.88,155.9,10164.0,155.97,156.05,155.88,155.9,10164.0
2025-04-30 15:00:00,155.95,156.02,155.9,155.96,13043.0,155.95,156.02,155.9,155.96,13043.0
2025-04-30 15:10:00,155.9,156.17,155.9,155.99,16143.0,155.9,156.17,155.9,155.99,16143.0
2025-04-30 15:20:00,155.97,156.06,155.79,155.79,29581.0,155.97,156.06,155.79,155.79,29581.0
2025-04-30 15:30:00,155.85,155.89,155.6,155.7,39070.0,155.85,155.89,155.6,155.7,39070.0
2025-04-30 15:40:00,155.68,156.45,155.59,156.37,37598.0,155.68,156.45,155.59,156.37,37598.0
2025-04-30 15:50:00,156.36,157.2,156.32,156.39,251119.0,156.36,157.2,156.32,156.39,251119.0
2025-05-01 09:30:00,156.55,156.55,152.3,155.89,84098.0,156.55,156.55,152.3,155.89,84098.0
2025-05-01 09:40:00,155.91,156.45,155.54,156.15,36248.0,155.91,156.45,155.54,156.15,36248.0
2025-05-01 09:50:00,156.18,157.09,156.17,156.37,37642.0,156.18,157.09,156.17,156.37,37642.0
2025-05-01 10:00:00,156.85,157.42,156.54,156.96,12095.0,156.85,157.42,156.54,156.96,12095.0
2025-05-01 10:10:00,156.86,157.03,156.55,156.91,23088.0,156.86,157.03,156.55,156.91,23088.0
2025-05-01 10:20:00,156.72,157.18,156.57,157.09,16979.0,156.72,157.18,156.57,157.09,16979.0
2025-05-01 10:30:00,157.14,157.14,156.64,156.97,26553.0,157.14,157.14,156.64,156.97,26553.0
2025-05-01 10:40:00,156.97,157.17,156.45,156.64,10156.0,156.97,157.17,156.45,156.64,10156.0
2025-05-01 10:50:00,156.63,157.35,156.62,157.21,16098.0,156.63,157.35,156.62,157.21,16098.0
2025-05-01 11:00:00,157.21,157.27,156.57,156.79,33537.0,157.21,157.27,156.57,156.79,33537.0
2025-05-01 11:10:00,156.84,156.84,156.51,156.72,20166.0,156.84,156.84,156.51,156.72,20166.0
2025-05-01 11:20:00,156.73,156.81,156.4,156.4,34974.0,156.73,156.81,156.4,156.4,34974.0
2025-05-01 11:30:00,156.45,156.45,156.17,156.29,19736.0,156.45,156.45,156.17,156.29,19736.0
2025-05-01 11:40:00,156.24,156.34,155.91,155.93,14272.0,156.24,156.34,155.91,155.93,14272.0
2025-05-01 11:50:00,155.93,156.02,155.52,155.52,8446.0,155.93,156.02,155.52,155.52,8446.0
2025-05-01 12:00:00,155.53,155.77,155.26,155.74,23979.0,155.53,155.77,155.26,155.74,23979.0
2025-05-01 12:10:00,155.62,155.72,155.2,155.44,9282.0,155.62,155.72,155.2,155.44,9282.0
2025-05-01 12:20:00,155.44,155.54,155.14,155.52,20537.0,155.44,155.54,155.14,155.52,20537.0
2025-05-01 12:30:00,155.53,156.19,155.52,156.12,8368.0,155.53,156.19,155.52,156.12,8368.0
2025-05-01 12:40:00,156.12,156.47,156.05,156.13,6793.0,156.12,156.47,156.05,156.13,6793.0
2025-05-01 12:50:00,156.13,156.21,155.98,156.02,5703.0,156.13,156.21,155.98,156.02,5703.0
2025-05-01 13:00:00,156.02,156.49,156.01,156.38,5610.0,156.02,156.49,156.01,156.38,5610.0
2025-05-01 13:10:00,156.38,156.45,156.17,156.37,34488.0,156.38,156.45,156.17,156.37,34488.0
2025-05-01 13:20:00,156.36,156.43,156.22,156.38,11594.0,156.36,156.43,156.22,156.38,11594.0
2025-05-01 13:30:00,156.38,156.62,156.32,156.45,14184.0,156.38,156.62,156.32,156.45,14184.0
2025-05-01 13:40:00,156.5,156.5,156.23,156.39,7857.0,156.5,156.5,156.23,156.39,7857.0
2025-05-01 13:50:00,156.43,156.53,156.18,156.25,11619.0,156.43,156.53,156.18,156.25,11619.0
2025-05-01 14:00:00,156.25,156.4,156.24,156.33,13856.0,156.25,156.4,156.24,156.33,13856.0
2025-05-01 14:10:00,156.33,156.64,156.27,156.58,17963.0,156.33,156.64,156.27,156.58,17963.0
2025-05-01 14:20:00,156.58,156.63,156.33,156.63,20935.0,156.58,156.63,156.33,156.63,20935.0
2025-05-01 14:30:00,156.66,156.81,156.54,156.71,11602.0,156.66,156.81,156.54,156.71,11602.0
2025-05-01 14:40:00,156.74,156.88,156.68,156.72,8193.0,156.74,156.88,156.68,156.72,8193.0
2025-05-01 14:50:00,156.67,156.72,156.58,156.66,8172.0,156.67,156.72,156.58,156.66,8172.0
2025-05-01 15:00:00,156.7,156.71,156.3,156.3,14512.0,156.7,156.71,156.3,156.3,14512.0
2025-05-01 15:10:00,156.28,156.4,156.15,156.3,13721.0,156.28,156.4,156.15,156.3,13721.0
2025-05-01 15:20:00,156.29,156.44,156.28,156.43,11412.0,156.29,156.44,156.28,156.43,11412.0
2025-05-01 15:30:00,156.46,156.53,156.19,156.37,30034.0,156.46,156.53,156.19,156.37,30034.0
2025-05-01 15:40:00,156.35,156.6,156.22,156.56,22385.0,156.35,156.6,156.22,156.56,22385.0
2025-05-01 15:50:00,156.56,156.56,155.54,155.61,96481.0,156.56,156.56,155.54,155.61,96481.0
2025-05-02 09:30:00,157.95,159.75,157.62,159.45,72776.0,157.95,159.75,157.62,159.45,72776.0
2025-05-02 09:40:00,159.4,159.62,158.66,159.49,62443.0,159.4,159.62,158.66,159.49,62443.0
2025-05-02 09:50:00,159.49,159.97,159.36,159.58,47687.0,159.49,159.97,159.36,159.58,47687.0
2025-05-02 10:00:00,159.73,159.73,158.9,158.97,33023.0,159.73,159.73,158.9,158.97,33023.0
2025-05-02 10:10:00,158.9,159.02,158.19,158.22,28511.0,158.9,159.02,158.19,158.22,28511.0
2025-05-02 10:20:00,158.21,158.63,157.97,158.04,50752.0,158.21,158.63,157.97,158.04,50752.0
2025-05-02 10:30:00,158.12,158.12,157.72,157.93,16215.0,158.12,158.12,157.72,157.93,16215.0
2025-05-02 10:40:00,157.81,157.97,157.46,157.87,11854.0,157.81,157.97,157.46,157.87,11854.0
2025-05-02 10:50:00,157.96,158.31,157.96,158.11,34719.0,157.96,158.31,157.96,158.11,34719.0
2025-05-02 11:00:00,158.11,158.13,157.5,157.5,17680.0,158.11,158.13,157.5,157.5,17680.0
2025-05-02 11:10:00,157.5,157.54,157.09,157.1,19643.0,157.5,157.54,157.09,157.1,19643.0
2025-05-02 11:20:00,157.17,157.17,156.68,156.89,25961.0,157.17,157.17,156.68,156.89,25961.0
2025-05-02 11:30:00,156.87,157.34,156.87,157.27,21626.0,156.87,157.34,156.87,157.27,21626.0
2025-05-02 11:40:00,157.21,157.53,157.07,157.13,18590.0,157.21,157.53,157.07,157.13,18590.0
2025-05-02 11:50:00,157.13,157.24,157.02,157.2,32129.0,157.13,157.24,157.02,157.2,32129.0
2025-05-02 12:00:00,157.17,157.58,157.17,157.24,46501.0,157.17,157.58,157.17,157.24,46501.0
2025-05-02 12:10:00,157.32,157.69,157.22,157.61,34275.0,157.32,157.69,157.22,157.61,34275.0
2025-05-02 12:20:00,157.63,157.82,157.45,157.74,26817.0,157.63,157.82,157.45,157.74,26817.0
2025-05-02 12:30:00,157.75,157.81,157.49,157.66,31803.0,157.75,157.81,157.49,157.66,31803.0
2025-05-02 12:40:00,157.59,157.87,157.57,157.72,18570.0,157.59,157.87,157.57,157.72,18570.0
2025-05-02 12:50:00,157.72,157.96,157.55,157.94,39896.0,157.72,157.96,157.55,157.94,39896.0
2025-05-02 13:00:00,157.87,157.97,157.6,157.69,23016.0,157.87,157.97,157.6,157.69,23016.0
2025-05-02 13:10:00,157.63,157.66,157.37,157.41,32745.0,157.63,157.66,157.37,157.41,32745.0
2025-05-02 13:20:00,157.47,157.47,157.28,157.28,10399.0,157.47,157.47,157.28,157.28,10399.0
2025-05-02 13:30:00,157.3,157.44,157.15,157.38,17829.0,157.3,157.44,157.15,157.38,17829.0
2025-05-02 13:40:00,157.33,157.39,157.19,157.19,20749.0,157.33,157.39,157.19,157.19,20749.0
2025-05-02 13:50:00,157.25,157.28,157.11,157.16,15520.0,157.25,157.28,157.11,157.16,15520.0
2025-05-02 14:00:00,157.12,157.21,156.89,157.07,17510.0,157.12,157.21,156.89,157.07,17510.0
2025-05-02 14:10:00,157.12,157.17,157.02,157.09,18422.0,157.12,157.17,157.02,157.09,18422.0
2025-05-02 14:20:00,157.09,157.12,156.95,157.0,23492.0,157.09,157.12,156.95,157.0,23492.0
2025-05-02 14:30:00,157.02,157.19,156.96,157.03,35292.0,157.02,157.19,156.96,157.03,35292.0
2025-05-02 14:40:00,157.02,157.11,156.88,156.88,14260.0,157.02,157.11,156.88,156.88,14260.0
2025-05-02 14:50:00,156.89,157.11,156.84,156.95,21481.0,156.89,157.11,156.84,156.95,21481.0
2025-05-02 15:00:00,156.96,157.04,156.74,157.01,21341.0,156.96,157.04,156.74,157.01,21341.0
2025-05-02 15:10:00,156.96,157.25,156.88,157.23,25559.0,156.96,157.25,156.88,157.23,25559.0
2025-05-02 15:20:00,157.25,157.72,157.25,157.67,22901.0,157.25,157.72,157.25,157.67,22901.0
2025-05-02 15:30:00,157.61,157.76,157.47,157.74,31305.0,157.61,157.76,157.47,157.74,31305.0
2025-05-02 15:40:00,157.76,157.79,157.39,157.42,25432.0,157.76,157.79,157.39,157.42,25432.0
2025-05-02 15:50:00,157.5,157.66,157.34,157.4,173831.0,157.5,157.66,157.34,157.4,173831.0
2025-05-05 09:30:00,157.2,157.55,155.58,156.67,134902.0,157.2,157.55,155.58,156.67,134902.0
2025-05-05 09:40:00,156.79,157.08,156.42,156.8,213228.0,156.79,157.08,156.42,156.8,213228.0
2025-05-05 09:50:00,156.95,157.33,156.37,156.37,105083.0,156.95,157.33,156.37,156.37,105083.0
2025-05-05 10:00:00,156.56,157.05,156.23,156.91,25967.0,156.56,157.05,156.23,156.91,25967.0
2025-05-05 10:10:00,156.84,157.42,156.84,157.09,41226.0,156.84,157.42,156.84,157.09,41226.0
2025-05-05 10:20:00,157.15,157.34,157.06,157.18,38005.0,157.15,157.34,157.06,157.18,38005.0
2025-05-05 10:30:00,157.23,157.39,157.09,157.28,207613.0,157.23,157.39,157.09,157.28,207613.0
2025-05-05 10:40:00,157.34,157.75,157.27,157.58,47278.0,157.34,157.75,157.27,157.58,47278.0
2025-05-05 10:50:00,157.52,157.63,157.23,157.37,51168.0,157.52,157.63,157.23,157.37,51168.0
2025-05-05 11:00:00,157.42,157.82,157.41,157.6,26450.0,157.42,157.82,157.41,157.6,26450.0
2025-05-05 11:10:00,157.55,157.72,157.43,157.65,16006.0,157.55,157.72,157.43,157.65,16006.0
2025-05-05 11:20:00,157.68,157.73,157.23,157.3,32194.0,157.68,157.73,157.23,157.3,32194.0
2025-05-05 11:30:00,157.3,157.41,157.09,157.14,21361.0,157.3,157.41,157.09,157.14,21361.0
2025-05-05 11:40:00,157.15,157.33,156.97,157.24,15100.0,157.15,157.33,156.97,157.24,15100.0
2025-05-05 11:50:00,157.2,157.73,157.2,157.72,34695.0,157.2,157.73,157.2,157.72,34695.0
2025-05-05 12:00:00,157.71,157.9,157.57,157.68,27350.0,157.71,157.9,157.57,157.68,27350.0
2025-05-05 12:10:00,157.68,157.94,157.62,157.81,19629.0,157.68,157.94,157.62,157.81,19629.0
2025-05-05 12:20:00,157.79,157.83,157.62,157.66,25383.0,157.79,157.83,157.62,157.66,25383.0
2025-05-05 12:30:00,157.66,157.8,157.58,157.76,12721.0,157.66,157.8,157.58,157.76,12721.0
2025-05-05 12:40:00,157.79,157.92,157.71,157.89,12450.0,157.79,157.92,157.71,157.89,12450.0
2025-05-05 12:50:00,157.92,158.05,157.76,157.81,21773.0,157.92,158.05,157.76,157.81,21773.0
2025-05-05 13:00:00,157.86,157.89,157.72,157.79,20967.0,157.86,157.89,157.72,157.79,20967.0
2025-05-05 13:10:00,157.79,157.95,157.42,157.49,25497.0,157.79,157.95,157.42,157.49,25497.0
2025-05-05 13:20:00,157.47,157.47,157.07,157.17,41440.0,157.47,157.47,157.07,157.17,41440.0
2025-05-05 13:30:00,157.19,157.47,157.01,157.02,38718.0,157.19,157.47,157.01,157.02,38718.0
2025-05-05 13:40:00,157.12,157.3,156.71,157.3,47335.0,157.12,157.3,156.71,157.3,47335.0
2025-05-05 13:50:00,157.26,157.31,156.95,157.18,27647.0,157.26,157.31,156.95,157.18,27647.0
2025-05-05 14:00:00,157.19,157.48,157.15,157.47,20261.0,157.19,157.48,157.15,157.47,20261.0
2025-05-05 14:10:00,157.42,157.53,157.3,157.49,19909.0,157.42,157.53,157.3,157.49,19909.0
2025-05-05 14:20:00,157.49,157.76,157.49,157.57,21698.0,157.49,157.76,157.49,157.57,21698.0
2025-05-05 14:30:00,157.57,157.99,157.57,157.63,48882.0,157.57,157.99,157.57,157.63,48882.0
2025-05-05 14:40:00,157.66,157.79,157.61,157.66,40685.0,157.66,157.79,157.61,157.66,40685.0
2025-05-05 14:50:00,157.66,157.79,157.51,157.78,37620.0,157.66,157.79,157.51,157.78,37620.0
2025-05-05 15:00:00,157.72,157.75,157.53,157.63,56520.0,157.72,157.75,157.53,157.63,56520.0
2025-05-05 15:10:00,157.65,157.93,157.59,157.8,66180.0,157.65,157.93,157.59,157.8,66180.0
2025-05-05 15:20:00,157.78,157.84,157.59,157.67,65884.0,157.78,157.84,157.59,157.67,65884.0
2025-05-05 15:30:00,157.66,157.79,157.54,157.55,79606.0,157.66,157.79,157.54,157.55,79606.0
2025-05-05 15:40:00,157.54,157.61,157.18,157.36,133784.0,157.54,157.61,157.18,157.36,133784.0
2025-05-05 15:50:00,157.38,158.3,157.21,158.26,359402.0,157.38,158.3,157.21,158.26,359402.0
2025-05-06 09:30:00,159.68,159.68,150.65,152.32,183365.0,159.68,159.68,150.65,152.32,183365.0
2025-05-06 09:40:00,152.56,153.33,150.75,151.0,82939.0,152.56,153.33,150.75,151.0,82939.0
2025-05-06 09:50:00,150.75,152.15,150.58,151.85,74164.0,150.75,152.15,150.58,151.85,74164.0
2025-05-06 10:00:00,151.36,151.69,150.43,151.42,46296.0,151.36,151.69,150.43,151.42,46296.0
2025-05-06 10:10:00,151.32,152.03,151.32,151.84,49587.0,151.32,152.03,151.32,151.84,49587.0
2025-05-06 10:20:00,151.89,152.75,151.47,152.57,47524.0,151.89,152.75,151.47,152.57,47524.0
2025-05-06 10:30:00,152.63,152.79,152.03,152.39,55960.0,152.63,152.79,152.03,152.39,55960.0
2025-05-06 10:40:00,152.19,152.71,151.78,152.59,35571.0,152.19,152.71,151.78,152.59,35571.0
2025-05-06 10:50:00,152.59,153.15,152.48,152.92,27785.0,152.59,153.15,152.48,152.92,27785.0
2025-05-06 11:00:00,153.01,153.33,152.96,153.09,54979.0,153.01,153.33,152.96,153.09,54979.0
2025-05-06 11:10:00,153.13,153.41,152.68,153.19,43208.0,153.13,153.41,152.68,153.19,43208.0
2025-05-06 11:20:00,153.25,153.41,153.0,153.11,25367.0,153.25,153.41,153.0,153.11,25367.0
2025-05-06 11:30:00,153.2,153.23,152.49,152.67,41435.0,153.2,153.23,152.49,152.67,41435.0
2025-05-06 11:40:00,152.61,152.81,152.22,152.31,25097.0,152.61,152.81,152.22,152.31,25097.0
2025-05-06 11:50:00,152.38,153.42,152.22,153.11,31674.0,152.38,153.42,152.22,153.11,31674.0
2025-05-06 12:00:00,153.1,154.16,153.0,153.97,39488.0,153.1,154.16,153.0,153.97,39488.0
2025-05-06 12:10:00,153.96,154.26,153.79,154.01,22734.0,153.96,154.26,153.79,154.01,22734.0
2025-05-06 12:20:00,154.26,154.26,153.33,153.37,19841.0,154.26,154.26,153.33,153.37,19841.0
2025-05-06 12:30:00,153.45,153.61,152.9,152.9,44894.0,153.45,153.61,152.9,152.9,44894.0
2025-05-06 12:40:00,152.78,152.91,152.46,152.47,32032.0,152.78,152.91,152.46,152.47,32032.0
2025-05-06 12:50:00,152.59,152.87,152.25,152.85,24723.0,152.59,152.87,152.25,152.85,24723.0
2025-05-06 13:00:00,152.87,152.9,151.92,152.37,99150.0,152.87,152.9,151.92,152.37,99150.0
2025-05-06 13:10:00,152.43,152.43,152.01,152.03,12253.0,152.43,152.43,152.01,152.03,12253.0
2025-05-06 13:20:00,152.02,152.15,151.39,151.64,23514.0,152.02,152.15,151.39,151.64,23514.0
2025-05-06 13:30:00,151.64,151.7,150.8,150.86,15205.0,151.64,151.7,150.8,150.86,15205.0
2025-05-06 13:40:00,150.76,150.81,150.4,150.53,41068.0,150.76,150.81,150.4,150.53,41068.0
2025-05-06 13:50:00,150.5,151.02,150.23,150.62,36227.0,150.5,151.02,150.23,150.62,36227.0
2025-05-06 14:00:00,150.7,150.71,150.21,150.46,31239.0,150.7,150.71,150.21,150.46,31239.0
2025-05-06 14:10:00,150.4,150.4,149.85,150.09,27816.0,150.4,150.4,149.85,150.09,27816.0
2025-05-06 14:20:00,150.09,150.81,150.06,150.68,41199.0,150.09,150.81,150.06,150.68,41199.0
2025-05-06 14:30:00,150.59,150.69,149.9,150.25,59022.0,150.59,150.69,149.9,150.25,59022.0
2025-05-06 14:40:00,150.16,150.61,150.15,150.5,46571.0,150.16,150.61,150.15,150.5,46571.0
2025-05-06 14:50:00,150.49,150.49,149.69,150.26,66023.0,150.49,150.49,149.69,150.26,66023.0
2025-05-06 15:00:00,150.22,150.36,149.78,149.89,19673.0,150.22,150.36,149.78,149.89,19673.0
2025-05-06 15:10:00,149.91,149.95,149.0,149.07,122959.0,149.91,149.95,149.0,149.07,122959.0
2025-05-06 15:20:00,149.03,149.67,148.99,149.58,60409.0,149.03,149.67,148.99,149.58,60409.0
2025-05-06 15:30:00,149.57,150.19,149.55,150.13,56778.0,149.57,150.19,149.55,150.13,56778.0
2025-05-06 15:40:00,150.13,150.13,149.71,150.03,59687.0,150.13,150.13,149.71,150.03,59687.0
2025-05-06 15:50:00,149.97,150.11,149.36,149.86,325534.0,149.97,150.11,149.36,149.86,325534.0
2025-05-07 09:30:00,151.68,152.53,151.0,151.84,108926.0,151.68,152.53,151.0,151.84,108926.0
2025-05-07 09:40:00,151.98,152.74,151.55,152.09,85475.0,151.98,152.74,151.55,152.09,85475.0
2025-05-07 09:50:00,152.09,152.79,151.93,152.33,36666.0,152.09,152.79,151.93,152.33,36666.0
2025-05-07 10:00:00,152.34,152.5,152.0,152.17,33667.0,152.34,152.5,152.0,152.17,33667.0
2025-05-07 10:10:00,152.17,152.29,152.0,152.28,36401.0,152.17,152.29,152.0,152.28,36401.0
2025-05-07 10:20:00,152.32,152.33,151.65,151.67,30127.0,152.32,152.33,151.65,151.67,30127.0
2025-05-07 10:30:00,151.67,152.28,151.67,152.17,44094.0,151.67,152.28,151.67,152.17,44094.0
2025-05-07 10:40:00,152.18,152.66,152.12,152.39,30500.0,152.18,152.66,152.12,152.39,30500.0
2025-05-07 10:50:00,152.37,152.5,151.96,152.09,22154.0,152.37,152.5,151.96,152.09,22154.0
2025-05-07 11:00:00,152.09,152.25,151.92,152.22,46480.0,152.09,152.25,151.92,152.22,46480.0
2025-05-07 11:10:00,152.23,152.78,152.18,152.51,32576.0,152.23,152.78,152.18,152.51,32576.0
2025-05-07 11:20:00,152.49,153.09,152.49,152.99,20938.0,152.49,153.09,152.49,152.99,20938.0
2025-05-07 11:30:00,153.02,153.67,153.0,153.67,84809.0,153.02,153.67,153.0,153.67,84809.0
2025-05-07 11:40:00,153.57,154.07,153.57,153.93,49126.0,153.57,154.07,153.57,153.93,49126.0
2025-05-07 11:50:00,153.96,154.46,153.9,154.18,20116.0,153.96,154.46,153.9,154.18,20116.0
2025-05-07 12:00:00,154.18,154.26,153.87,154.06,56869.0,154.18,154.26,153.87,154.06,56869.0
2025-05-07 12:10:00,154.06,154.36,153.98,154.31,42409.0,154.06,154.36,153.98,154.31,42409.0
2025-05-07 12:20:00,154.31,154.32,154.03,154.17,94546.0,154.31,154.32,154.03,154.17,94546.0
2025-05-07 12:30:00,154.19,154.62,154.14,154.62,37295.0,154.19,154.62,154.14,154.62,37295.0
2025-05-07 12:40:00,154.62,154.87,154.54,154.84,82173.0,154.62,154.87,154.54,154.84,82173.0
2025-05-07 12:50:00,154.89,155.37,154.77,155.12,61958.0,154.89,155.37,154.77,155.12,61958.0
2025-05-07 13:00:00,155.15,155.24,154.96,155.11,37095.0,155.15,155.24,154.96,155.11,37095.0
2025-05-07 13:10:00,155.11,155.3,154.85,154.88,34346.0,155.11,155.3,154.85,154.88,34346.0
2025-05-07 13:20:00,154.85,155.05,154.72,154.8,48568.0,154.85,155.05,154.72,154.8,48568.0
2025-05-07 13:30:00,154.8,155.3,154.79,155.0,104439.0,154.8,155.3,154.79,155.0,104439.0
2025-05-07 13:40:00,155.06,155.29,154.94,155.25,17271.0,155.06,155.29,154.94,155.25,17271.0
2025-05-07 13:50:00,155.25,155.29,154.59,154.7,121373.0,155.25,155.29,154.59,154.7,121373.0
2025-05-07 14:00:00,154.69,155.01,154.23,154.45,54028.0,154.69,155.01,154.23,154.45,54028.0
2025-05-07 14:10:00,154.42,154.58,154.08,154.44,139137.0,154.42,154.58,154.08,154.44,139137.0
2025-05-07 14:20:00,154.43,154.82,154.38,154.66,27405.0,154.43,154.82,154.38,154.66,27405.0
2025-05-07 14:30:00,154.72,155.41,154.55,155.36,48658.0,154.72,155.41,154.55,155.36,48658.0
2025-05-07 14:40:00,155.39,155.39,154.91,155.0,42190.0,155.39,155.39,154.91,155.0,42190.0
2025-05-07 14:50:00,155.04,155.95,154.98,155.94,55946.0,155.04,155.95,154.98,155.94,55946.0
2025-05-07 15:00:00,155.87,155.97,155.36,155.71,73592.0,155.87,155.97,155.36,155.71,73592.0
2025-05-07 15:10:00,155.71,156.06,155.5,155.83,125028.0,155.71,156.06,155.5,155.83,125028.0
2025-05-07 15:20:00,155.94,156.13,155.39,155.47,44924.0,155.94,156.13,155.39,155.47,44924.0
2025-05-07 15:30:00,155.48,155.93,155.24,155.91,84189.0,155.48,155.93,155.24,155.91,84189.0
2025-05-07 15:40:00,155.88,156.62,155.84,156.07,113281.0,155.88,156.62,155.84,156.07,113281.0
2025-05-07 15:50:00,155.98,156.17,155.74,155.96,311284.0,155.98,156.17,155.74,155.96,311284.0
2025-05-08 09:30:00,155.48,157.99,155.02,157.97,104825.0,155.48,157.99,155.02,157.97,104825.0
2025-05-08 09:40:00,158.31,158.64,157.68,158.46,82085.0,158.31,158.64,157.68,158.46,82085.0
2025-05-08 09:50:00,158.58,159.55,158.44,159.55,104296.0,158.58,159.55,158.44,159.55,104296.0
2025-05-08 10:00:00,159.45,159.96,159.14,159.94,160974.0,159.45,159.96,159.14,159.94,160974.0
2025-05-08 10:10:00,159.93,160.78,159.12,160.68,434434.0,159.93,160.78,159.12,160.68,434434.0
2025-05-08 10:20:00,160.72,161.62,160.45,161.47,98378.0,160.72,161.62,160.45,161.47,98378.0
2025-05-08 10:30:00,161.56,161.95,161.4,161.6,101625.0,161.56,161.95,161.4,161.6,101625.0
2025-05-08 10:40:00,161.5,162.07,160.83,160.86,72982.0,161.5,162.07,160.83,160.86,72982.0
2025-05-08 10:50:00,160.86,160.89,159.43,159.63,85880.0,160.86,160.89,159.43,159.63,85880.0
2025-05-08 11:00:00,159.59,160.25,159.54,160.2,58400.0,159.59,160.25,159.54,160.2,58400.0
2025-05-08 11:10:00,160.17,160.43,159.96,160.35,39200.0,160.17,160.43,159.96,160.35,39200.0
2025-05-08 11:20:00,160.35,160.78,160.24,160.5,43874.0,160.35,160.78,160.24,160.5,43874.0
2025-05-08 11:30:00,160.5,160.63,160.21,160.58,70583.0,160.5,160.63,160.21,160.58,70583.0
2025-05-08 11:40:00,160.64,161.22,160.64,160.85,26159.0,160.64,161.22,160.64,160.85,26159.0
2025-05-08 11:50:00,160.94,161.28,160.89,161.02,40863.0,160.94,161.28,160.89,161.02,40863.0
2025-05-08 12:00:00,161.08,161.3,160.94,161.2,40483.0,161.08,161.3,160.94,161.2,40483.0
2025-05-08 12:10:00,161.18,161.64,160.91,161.51,65915.0,161.18,161.64,160.91,161.51,65915.0
2025-05-08 12:20:00,161.6,161.72,161.48,161.66,35524.0,161.6,161.72,161.48,161.66,35524.0
2025-05-08 12:30:00,161.66,161.76,161.52,161.74,33449.0,161.66,161.76,161.52,161.74,33449.0
2025-05-08 12:40:00,161.74,161.98,161.68,161.86,33073.0,161.74,161.98,161.68,161.86,33073.0
2025-05-08 12:50:00,161.85,161.96,161.59,161.6,37079.0,161.85,161.96,161.59,161.6,37079.0
2025-05-08 13:00:00,161.74,162.08,161.52,161.53,59083.0,161.74,162.08,161.52,161.53,59083.0
2025-05-08 13:10:00,161.49,161.96,161.49,161.72,32106.0,161.49,161.96,161.49,161.72,32106.0
2025-05-08 13:20:00,161.7,161.88,161.48,161.53,43607.0,161.7,161.88,161.48,161.53,43607.0
2025-05-08 13:30:00,161.56,161.84,161.55,161.8,60943.0,161.56,161.84,161.55,161.8,60943.0
2025-05-08 13:40:00,161.74,161.85,161.11,161.33,41895.0,161.74,161.85,161.11,161.33,41895.0
2025-05-08 13:50:00,161.34,161.4,160.87,161.0,68351.0,161.34,161.4,160.87,161.0,68351.0
2025-05-08 14:00:00,160.98,161.11,160.84,160.97,42922.0,160.98,161.11,160.84,160.97,42922.0
2025-05-08 14:10:00,161.05,161.35,161.02,161.14,29410.0,161.05,161.35,161.02,161.14,29410.0
2025-05-08 14:20:00,161.17,161.21,160.99,161.0,23001.0,161.17,161.21,160.99,161.0,23001.0
2025-05-08 14:30:00,161.01,161.25,160.97,161.25,20578.0,161.01,161.25,160.97,161.25,20578.0
2025-05-08 14:40:00,161.24,161.31,161.13,161.21,19787.0,161.24,161.31,161.13,161.21,19787.0
2025-05-08 14:50:00,161.21,161.4,161.05,161.21,45515.0,161.21,161.4,161.05,161.21,45515.0
2025-05-08 15:00:00,161.21,161.51,161.17,161.51,38139.0,161.21,161.51,161.17,161.51,38139.0
2025-05-08 15:10:00,161.48,161.84,161.36,161.84,65760.0,161.48,161.84,161.36,161.84,65760.0
2025-05-08 15:20:00,161.75,162.09,161.72,161.9,45022.0,161.75,162.09,161.72,161.9,45022.0
2025-05-08 15:30:00,161.97,161.98,161.61,161.68,66766.0,161.97,161.98,161.61,161.68,66766.0
2025-05-08 15:40:00,161.68,162.16,161.58,162.11,146373.0,161.68,162.16,161.58,162.11,146373.0
2025-05-08 15:50:00,162.15,162.15,161.49,161.69,433538.0,162.15,162.15,161.49,161.69,433538.0
2025-05-09 09:30:00,161.41,162.44,160.92,162.28,125628.0,161.41,162.44,160.92,162.28,125628.0
2025-05-09 09:40:00,161.78,162.4,160.83,160.97,506860.0,161.78,162.4,160.83,160.97,506860.0
2025-05-09 09:50:00,161.13,161.29,160.35,160.98,78572.0,161.13,161.29,160.35,160.98,78572.0
2025-05-09 10:00:00,161.13,161.13,160.36,160.77,77424.0,161.13,161.13,160.36,160.77,77424.0
2025-05-09 10:10:00,160.89,161.33,160.72,160.87,27639.0,160.89,161.33,160.72,160.87,27639.0
2025-05-09 10:20:00,160.87,161.5,160.81,161.23,15931.0,160.87,161.5,160.81,161.23,15931.0
2025-05-09 10:30:00,161.26,161.36,160.43,160.92,29370.0,161.26,161.36,160.43,160.92,29370.0
2025-05-09 10:40:00,160.92,161.2,160.51,160.6,18737.0,160.92,161.2,160.51,160.6,18737.0
2025-05-09 10:50:00,160.59,160.6,159.77,160.07,68174.0,160.59,160.6,159.77,160.07,68174.0
2025-05-09 11:00:00,160.03,160.29,159.83,160.04,24614.0,160.03,160.29,159.83,160.04,24614.0
2025-05-09 11:10:00,159.92,160.0,159.46,159.79,84379.0,159.92,160.0,159.46,159.79,84379.0
2025-05-09 11:20:00,159.73,160.02,159.45,159.9,58321.0,159.73,160.02,159.45,159.9,58321.0
2025-05-09 11:30:00,159.87,160.12,159.66,159.91,122968.0,159.87,160.12,159.66,159.91,122968.0
2025-05-09 11:40:00,159.9,160.1,159.82,159.96,20046.0,159.9,160.1,159.82,159.96,20046.0
2025-05-09 11:50:00,159.95,160.05,159.88,159.92,20314.0,159.95,160.05,159.88,159.92,20314.0
2025-05-09 12:00:00,159.99,159.99,159.79,159.81,15948.0,159.99,159.99,159.79,159.81,15948.0
2025-05-09 12:10:00,159.81,160.07,159.74,160.0,23591.0,159.81,160.07,159.74,160.0,23591.0
2025-05-09 12:20:00,159.97,160.02,159.8,159.8,16468.0,159.97,160.02,159.8,159.8,16468.0
2025-05-09 12:30:00,159.79,160.47,159.73,160.0,54598.0,159.79,160.47,159.73,160.0,54598.0
2025-05-09 12:40:00,160.0,160.09,159.67,159.72,54725.0,160.0,160.09,159.67,159.72,54725.0
2025-05-09 12:50:00,159.71,159.91,159.67,159.79,23018.0,159.71,159.91,159.67,159.79,23018.0
2025-05-09 13:00:00,159.8,159.97,159.71,159.97,18437.0,159.8,159.97,159.71,159.97,18437.0
2025-05-09 13:10:00,160.01,160.17,159.83,160.17,12996.0,160.01,160.17,159.83,160.17,12996.0
2025-05-09 13:20:00,160.17,160.17,159.74,159.92,19921.0,160.17,160.17,159.74,159.92,19921.0
2025-05-09 13:30:00,159.97,160.37,159.84,160.34,22735.0,159.97,160.37,159.84,160.34,22735.0
2025-05-09 13:40:00,160.28,160.65,160.28,160.59,28606.0,160.28,160.65,160.28,160.59,28606.0
2025-05-09 13:50:00,160.58,160.65,160.14,160.38,73516.0,160.58,160.65,160.14,160.38,73516.0
2025-05-09 14:00:00,160.35,160.49,160.22,160.38,85922.0,160.35,160.49,160.22,160.38,85922.0
2025-05-09 14:10:00,160.38,160.45,160.25,160.39,21250.0,160.38,160.45,160.25,160.39,21250.0
2025-05-09 14:20:00,160.32,160.5,160.06,160.13,64256.0,160.32,160.5,160.06,160.13,64256.0
2025-05-09 14:30:00,160.13,160.43,160.09,160.39,27375.0,160.13,160.43,160.09,160.39,27375.0
2025-05-09 14:40:00,160.41,160.47,160.33,160.43,23685.0,160.41,160.47,160.33,160.43,23685.0
2025-05-09 14:50:00,160.39,160.5,160.36,160.45,22582.0,160.39,160.5,160.36,160.45,22582.0
2025-05-09 15:00:00,160.45,160.6,160.4,160.6,21912.0,160.45,160.6,160.4,160.6,21912.0
2025-05-09 15:10:00,160.6,160.75,160.45,160.55,38180.0,160.6,160.75,160.45,160.55,38180.0
2025-05-09 15:20:00,160.57,160.57,160.3,160.34,55381.0,160.57,160.57,160.3,160.34,55381.0
2025-05-09 15:30:00,160.35,160.4,160.18,160.2,80417.0,160.35,160.4,160.18,160.2,80417.0
2025-05-09 15:40:00,160.2,160.42,160.11,160.38,132304.0,160.2,160.42,160.11,160.38,132304.0
2025-05-09 15:50:00,160.43,160.49,159.08,159.32,579927.0,160.43,160.49,159.08,159.32,579927.0
2025-05-12 09:30:00,161.03,163.81,160.68,163.77,77719.0,161.03,163.81,160.68,163.77,77719.0
2025-05-12 09:40:00,163.76,163.81,162.1,162.33,30587.0,163.76,163.81,162.1,162.33,30587.0
2025-05-12 09:50:00,162.2,162.47,161.71,162.38,38284.0,162.2,162.47,161.71,162.38,38284.0
2025-05-12 10:00:00,162.38,163.43,162.38,162.76,22509.0,162.38,163.43,162.38,162.76,22509.0
2025-05-12 10:10:00,162.69,163.99,162.69,163.96,34594.0,162.69,163.99,162.69,163.96,34594.0
2025-05-12 10:20:00,163.91,164.29,163.32,163.38,60711.0,163.91,164.29,163.32,163.38,60711.0
2025-05-12 10:30:00,163.3,163.42,162.72,163.32,37701.0,163.3,163.42,162.72,163.32,37701.0
2025-05-12 10:40:00,163.31,164.59,163.18,164.25,45219.0,163.31,164.59,163.18,164.25,45219.0
2025-05-12 10:50:00,164.16,164.25,163.21,163.35,31564.0,164.16,164.25,163.21,163.35,31564.0
2025-05-12 11:00:00,163.27,163.49,162.72,162.74,43769.0,163.27,163.49,162.72,162.74,43769.0
2025-05-12 11:10:00,162.72,162.97,162.05,162.16,53429.0,162.72,162.97,162.05,162.16,53429.0
2025-05-12 11:20:00,162.16,162.19,160.86,161.39,109420.0,162.16,162.19,160.86,161.39,109420.0
2025-05-12 11:30:00,161.44,162.0,161.43,161.63,26996.0,161.44,162.0,161.43,161.63,26996.0
2025-05-12 11:40:00,161.58,161.75,161.32,161.46,19187.0,161.58,161.75,161.32,161.46,19187.0
2025-05-12 11:50:00,161.43,161.78,161.33,161.64,50761.0,161.43,161.78,161.33,161.64,50761.0
2025-05-12 12:00:00,161.6,162.04,161.36,162.03,48066.0,161.6,162.04,161.36,162.03,48066.0
2025-05-12 12:10:00,162.04,162.04,161.76,162.03,27505.0,162.04,162.04,161.76,162.03,27505.0
2025-05-12 12:20:00,162.0,162.51,162.0,162.12,18521.0,162.0,162.51,162.0,162.12,18521.0
2025-05-12 12:30:00,162.13,162.36,162.03,162.05,20871.0,162.13,162.36,162.03,162.05,20871.0
2025-05-12 12:40:00,162.17,162.42,162.08,162.33,12828.0,162.17,162.42,162.08,162.33,12828.0
2025-05-12 12:50:00,162.34,162.57,162.32,162.49,18474.0,162.34,162.57,162.32,162.49,18474.0
2025-05-12 13:00:00,162.49,162.81,162.29,162.69,26203.0,162.49,162.81,162.29,162.69,26203.0
2025-05-12 13:10:00,162.7,162.8,162.48,162.54,29370.0,162.7,162.8,162.48,162.54,29370.0
2025-05-12 13:20:00,162.45,162.51,162.3,162.46,16877.0,162.45,162.51,162.3,162.46,16877.0
2025-05-12 13:30:00,162.49,162.67,162.32,162.55,29037.0,162.49,162.67,162.32,162.55,29037.0
2025-05-12 13:40:00,162.51,162.55,162.39,162.4,11920.0,162.51,162.55,162.39,162.4,11920.0
2025-05-12 13:50:00,162.4,162.45,162.29,162.32,21616.0,162.4,162.45,162.29,162.32,21616.0
2025-05-12 14:00:00,162.34,162.6,162.16,162.28,17791.0,162.34,162.6,162.16,162.28,17791.0
2025-05-12 14:10:00,162.27,162.59,162.18,162.56,18993.0,162.27,162.59,162.18,162.56,18993.0
2025-05-12 14:20:00,162.59,162.6,162.14,162.14,21650.0,162.59,162.6,162.14,162.14,21650.0
2025-05-12 14:30:00,162.14,162.18,161.68,162.1,37356.0,162.14,162.18,161.68,162.1,37356.0
2025-05-12 14:40:00,162.12,162.12,161.86,161.86,14800.0,162.12,162.12,161.86,161.86,14800.0
2025-05-12 14:50:00,161.86,162.01,161.73,161.97,37747.0,161.86,162.01,161.73,161.97,37747.0
2025-05-12 15:00:00,161.95,161.96,161.59,161.7,35171.0,161.95,161.96,161.59,161.7,35171.0
2025-05-12 15:10:00,161.7,161.77,161.49,161.64,32477.0,161.7,161.77,161.49,161.64,32477.0
2025-05-12 15:20:00,161.69,161.77,161.55,161.57,34681.0,161.69,161.77,161.55,161.57,34681.0
2025-05-12 15:30:00,161.59,161.69,161.5,161.52,37855.0,161.59,161.69,161.5,161.52,37855.0
2025-05-12 15:40:00,161.53,161.57,161.2,161.52,385988.0,161.53,161.57,161.2,161.52,385988.0
2025-05-12 15:50:00,161.46,161.96,161.38,161.95,219180.0,161.46,161.96,161.38,161.95,219180.0
2025-05-13 09:30:00,160.72,161.82,160.06,160.77,81667.0,160.72,161.82,160.06,160.77,81667.0
2025-05-13 09:40:00,160.77,161.87,160.38,161.68,27456.0,160.77,161.87,160.38,161.68,27456.0
2025-05-13 09:50:00,161.72,162.51,161.61,162.22,25734.0,161.72,162.51,161.61,162.22,25734.0
2025-05-13 10:00:00,162.49,162.68,162.18,162.47,25074.0,162.49,162.68,162.18,162.47,25074.0
2025-05-13 10:10:00,162.41,162.91,161.95,162.34,22308.0,162.41,162.91,161.95,162.34,22308.0
2025-05-13 10:20:00,162.35,162.58,161.5,161.52,41064.0,162.35,162.58,161.5,161.52,41064.0
2025-05-13 10:30:00,161.65,162.46,161.65,162.24,22086.0,161.65,162.46,161.65,162.24,22086.0
2025-05-13 10:40:00,162.33,162.34,161.76,161.77,37285.0,162.33,162.34,161.76,161.77,37285.0
2025-05-13 10:50:00,161.9,162.01,161.39,161.57,21433.0,161.9,162.01,161.39,161.57,21433.0
2025-05-13 11:00:00,161.47,161.79,161.27,161.43,52642.0,161.47,161.79,161.27,161.43,52642.0
2025-05-13 11:10:00,161.43,161.73,161.22,161.41,68997.0,161.43,161.73,161.22,161.41,68997.0
2025-05-13 11:20:00,161.48,161.63,161.07,161.07,29586.0,161.48,161.63,161.07,161.07,29586.0
2025-05-13 11:30:00,161.15,161.4,161.03,161.25,17792.0,161.15,161.4,161.03,161.25,17792.0
2025-05-13 11:40:00,161.25,161.57,161.03,161.24,57112.0,161.25,161.57,161.03,161.24,57112.0
2025-05-13 11:50:00,161.2,161.2,160.79,160.88,38850.0,161.2,161.2,160.79,160.88,38850.0
2025-05-13 12:00:00,160.79,160.84,160.37,160.44,13813.0,160.79,160.84,160.37,160.44,13813.0
2025-05-13 12:10:00,160.47,161.06,160.47,160.95,11076.0,160.47,161.06,160.47,160.95,11076.0
2025-05-13 12:20:00,160.95,161.3,160.95,161.19,16736.0,160.95,161.3,160.95,161.19,16736.0
2025-05-13 12:30:00,161.12,161.24,160.9,161.24,21385.0,161.12,161.24,160.9,161.24,21385.0
2025-05-13 12:40:00,161.23,161.34,161.02,161.16,37824.0,161.23,161.34,161.02,161.16,37824.0
2025-05-13 12:50:00,161.19,161.24,160.82,160.96,26915.0,161.19,161.24,160.82,160.96,26915.0
2025-05-13 13:00:00,160.91,161.09,160.83,160.96,16631.0,160.91,161.09,160.83,160.96,16631.0
2025-05-13 13:10:00,161.02,161.33,160.95,161.28,20059.0,161.02,161.33,160.95,161.28,20059.0
2025-05-13 13:20:00,161.34,161.72,161.24,161.5,24047.0,161.34,161.72,161.24,161.5,24047.0
2025-05-13 13:30:00,161.43,161.73,161.43,161.5,27717.0,161.43,161.73,161.43,161.5,27717.0
2025-05-13 13:40:00,161.51,161.84,161.5,161.61,15182.0,161.51,161.84,161.5,161.61,15182.0
2025-05-13 13:50:00,161.72,161.74,161.28,161.34,23540.0,161.72,161.74,161.28,161.34,23540.0
2025-05-13 14:00:00,161.38,161.89,161.36,161.73,21080.0,161.38,161.89,161.36,161.73,21080.0
2025-05-13 14:10:00,161.75,161.79,161.55,161.68,20995.0,161.75,161.79,161.55,161.68,20995.0
2025-05-13 14:20:00,161.68,161.69,161.3,161.35,20686.0,161.68,161.69,161.3,161.35,20686.0
2025-05-13 14:30:00,161.34,161.64,161.28,161.6,22683.0,161.34,161.64,161.28,161.6,22683.0
2025-05-13 14:40:00,161.66,161.74,161.45,161.5,18641.0,161.66,161.74,161.45,161.5,18641.0
2025-05-13 14:50:00,161.54,161.63,161.39,161.56,14651.0,161.54,161.63,161.39,161.56,14651.0
2025-05-13 15:00:00,161.56,161.71,161.48,161.61,30311.0,161.56,161.71,161.48,161.61,30311.0
2025-05-13 15:10:00,161.66,161.78,161.53,161.6,21314.0,161.66,161.78,161.53,161.6,21314.0
2025-05-13 15:20:00,161.62,161.67,161.31,161.62,32434.0,161.62,161.67,161.31,161.62,32434.0
2025-05-13 15:30:00,161.61,161.69,161.45,161.57,25645.0,161.61,161.69,161.45,161.57,25645.0
2025-05-13 15:40:00,161.56,161.6,161.14,161.15,83771.0,161.56,161.6,161.14,161.15,83771.0
2025-05-13 15:50:00,161.2,161.31,160.38,160.4,373461.0,161.2,161.31,160.38,160.4,373461.0
2025-05-14 09:30:00,160.0,160.65,159.63,159.88,31887.0,160.0,160.65,159.63,159.88,31887.0
2025-05-14 09:40:00,159.67,160.06,158.58,158.72,41248.0,159.67,160.06,158.58,158.72,41248.0
2025-05-14 09:50:00,158.71,158.84,158.07,158.57,39720.0,158.71,158.84,158.07,158.57,39720.0
2025-05-14 10:00:00,158.52,158.52,157.11,157.22,43993.0,158.52,158.52,157.11,157.22,43993.0
2025-05-14 10:10:00,157.22,157.64,157.0,157.01,45562.0,157.22,157.64,157.0,157.01,45562.0
2025-05-14 10:20:00,157.02,157.49,156.75,157.08,49608.0,157.02,157.49,156.75,157.08,49608.0
2025-05-14 10:30:00,157.19,157.38,156.19,156.38,57501.0,157.19,157.38,156.19,156.38,57501.0
2025-05-14 10:40:00,156.44,156.55,156.03,156.35,48307.0,156.44,156.55,156.03,156.35,48307.0
2025-05-14 10:50:00,156.47,156.99,156.33,156.93,33471.0,156.47,156.99,156.33,156.93,33471.0
2025-05-14 11:00:00,156.85,156.93,155.8,155.8,25974.0,156.85,156.93,155.8,155.8,25974.0
2025-05-14 11:10:00,155.87,156.29,155.58,155.8,43778.0,155.87,156.29,155.58,155.8,43778.0
2025-05-14 11:20:00,155.78,156.3,155.72,156.3,49749.0,155.78,156.3,155.72,156.3,49749.0
2025-05-14 11:30:00,156.3,156.69,156.16,156.61,17646.0,156.3,156.69,156.16,156.61,17646.0
2025-05-14 11:40:00,156.59,156.8,156.29,156.45,60908.0,156.59,156.8,156.29,156.45,60908.0
2025-05-14 11:50:00,156.42,156.59,156.15,156.49,39378.0,156.42,156.59,156.15,156.49,39378.0
2025-05-14 12:00:00,156.49,156.59,156.28,156.47,22959.0,156.49,156.59,156.28,156.47,22959.0
2025-05-14 12:10:00,156.52,156.78,156.47,156.73,17560.0,156.52,156.78,156.47,156.73,17560.0
2025-05-14 12:20:00,156.75,157.01,156.27,156.34,32132.0,156.75,157.01,156.27,156.34,32132.0
2025-05-14 12:30:00,156.34,156.48,156.23,156.35,17384.0,156.34,156.48,156.23,156.35,17384.0
2025-05-14 12:40:00,156.32,156.32,155.81,156.06,20148.0,156.32,156.32,155.81,156.06,20148.0
2025-05-14 12:50:00,156.02,156.37,156.01,156.21,11708.0,156.02,156.37,156.01,156.21,11708.0
2025-05-14 13:00:00,156.26,156.32,155.98,156.02,11639.0,156.26,156.32,155.98,156.02,11639.0
2025-05-14 13:10:00,156.05,156.14,155.88,155.94,37236.0,156.05,156.14,155.88,155.94,37236.0
2025-05-14 13:20:00,155.94,155.94,155.76,155.8,11599.0,155.94,155.94,155.76,155.8,11599.0
2025-05-14 13:30:00,155.82,155.95,155.66,155.82,21556.0,155.82,155.95,155.66,155.82,21556.0
2025-05-14 13:40:00,155.82,155.96,155.5,155.77,26735.0,155.82,155.96,155.5,155.77,26735.0
2025-05-14 13:50:00,155.76,155.82,155.4,155.43,27631.0,155.76,155.82,155.4,155.43,27631.0
2025-05-14 14:00:00,155.49,155.89,155.45,155.7,31115.0,155.49,155.89,155.45,155.7,31115.0
2025-05-14 14:10:00,155.76,155.77,155.47,155.58,17513.0,155.76,155.77,155.47,155.58,17513.0
2025-05-14 14:20:00,155.59,155.7,155.47,155.62,16159.0,155.59,155.7,155.47,155.62,16159.0
2025-05-14 14:30:00,155.64,155.8,155.41,155.53,54369.0,155.64,155.8,155.41,155.53,54369.0
2025-05-14 14:40:00,155.53,155.75,155.47,155.55,29744.0,155.53,155.75,155.47,155.55,29744.0
2025-05-14 14:50:00,155.53,155.6,155.32,155.55,39325.0,155.53,155.6,155.32,155.55,39325.0
2025-05-14 15:00:00,155.53,155.53,155.11,155.18,33344.0,155.53,155.53,155.11,155.18,33344.0
2025-05-14 15:10:00,155.18,155.34,155.12,155.13,32307.0,155.18,155.34,155.12,155.13,32307.0
2025-05-14 15:20:00,155.12,155.17,154.91,155.06,61325.0,155.12,155.17,154.91,155.06,61325.0
2025-05-14 15:30:00,155.09,155.1,154.62,154.69,45342.0,155.09,155.1,154.62,154.69,45342.0
2025-05-14 15:40:00,154.69,155.08,154.45,155.02,168507.0,154.69,155.08,154.45,155.02,168507.0
2025-05-14 15:50:00,155.1,155.17,154.58,154.91,271193.0,155.1,155.17,154.58,154.91,271193.0
2025-05-15 09:30:00,156.24,157.15,156.01,156.59,83770.0,156.24,157.15,156.01,156.59,83770.0
2025-05-15 09:40:00,156.52,156.79,155.82,156.69,91509.0,156.52,156.79,155.82,156.69,91509.0
2025-05-15 09:50:00,156.89,157.38,156.48,157.35,46524.0,156.89,157.38,156.48,157.35,46524.0
2025-05-15 10:00:00,157.44,157.97,157.09,157.2,22672.0,157.44,157.97,157.09,157.2,22672.0
2025-05-15 10:10:00,157.13,157.62,157.11,157.46,126926.0,157.13,157.62,157.11,157.46,126926.0
2025-05-15 10:20:00,157.51,157.81,157.4,157.61,15784.0,157.51,157.81,157.4,157.61,15784.0
2025-05-15 10:30:00,157.63,158.11,157.41,157.98,24373.0,157.63,158.11,157.41,157.98,24373.0
2025-05-15 10:40:00,158.03,158.21,157.78,158.11,13432.0,158.03,158.21,157.78,158.11,13432.0
2025-05-15 10:50:00,158.11,158.2,157.75,158.18,103940.0,158.11,158.2,157.75,158.18,103940.0
2025-05-15 11:00:00,158.26,158.5,158.22,158.28,22056.0,158.26,158.5,158.22,158.28,22056.0
2025-05-15 11:10:00,158.28,158.59,158.16,158.35,36047.0,158.28,158.59,158.16,158.35,36047.0
2025-05-15 11:20:00,158.35,158.55,157.9,158.02,49967.0,158.35,158.55,157.9,158.02,49967.0
2025-05-15 11:30:00,158.04,158.68,157.75,158.07,232673.0,158.04,158.68,157.75,158.07,232673.0
2025-05-15 11:40:00,158.13,158.63,158.13,158.36,22590.0,158.13,158.63,158.13,158.36,22590.0
2025-05-15 11:50:00,158.35,158.92,158.26,158.92,19129.0,158.35,158.92,158.26,158.92,19129.0
2025-05-15 12:00:00,158.84,159.44,158.84,159.37,19514.0,158.84,159.44,158.84,159.37,19514.0
2025-05-15 12:10:00,159.38,159.55,158.9,158.93,40592.0,159.38,159.55,158.9,158.93,40592.0
2025-05-15 12:20:00,158.93,159.14,158.83,158.93,159963.0,158.93,159.14,158.83,158.93,159963.0
2025-05-15 12:30:00,158.85,158.92,158.24,158.28,19076.0,158.85,158.92,158.24,158.28,19076.0
2025-05-15 12:40:00,158.22,158.29,157.99,158.22,27204.0,158.22,158.29,157.99,158.22,27204.0
2025-05-15 12:50:00,158.22,158.51,158.22,158.5,17131.0,158.22,158.51,158.22,158.5,17131.0
2025-05-15 13:00:00,158.5,158.74,158.42,158.55,20623.0,158.5,158.74,158.42,158.55,20623.0
2025-05-15 13:10:00,158.53,158.67,158.45,158.64,22220.0,158.53,158.67,158.45,158.64,22220.0
2025-05-15 13:20:00,158.64,158.82,158.6,158.72,392140.0,158.64,158.82,158.6,158.72,392140.0
2025-05-15 13:30:00,158.78,159.1,158.7,158.94,115607.0,158.78,159.1,158.7,158.94,115607.0
2025-05-15 13:40:00,158.86,158.87,158.68,158.81,17402.0,158.86,158.87,158.68,158.81,17402.0
2025-05-15 13:50:00,158.76,159.0,158.76,158.89,33833.0,158.76,159.0,158.76,158.89,33833.0
2025-05-15 14:00:00,158.81,158.92,158.57,158.58,21941.0,158.81,158.92,158.57,158.58,21941.0
2025-05-15 14:10:00,158.64,158.88,158.58,158.8,19367.0,158.64,158.88,158.58,158.8,19367.0
2025-05-15 14:20:00,158.8,158.9,158.73,158.8,20875.0,158.8,158.9,158.73,158.8,20875.0
2025-05-15 14:30:00,158.81,159.18,158.78,159.05,18046.0,158.81,159.18,158.78,159.05,18046.0
2025-05-15 14:40:00,159.06,159.53,159.01,159.53,36609.0,159.06,159.53,159.01,159.53,36609.0
2025-05-15 14:50:00,159.52,159.71,159.44,159.57,24439.0,159.52,159.71,159.44,159.57,24439.0
2025-05-15 15:00:00,159.6,159.86,159.6,159.84,16690.0,159.6,159.86,159.6,159.84,16690.0
2025-05-15 15:10:00,159.84,160.18,159.81,160.09,29237.0,159.84,160.18,159.81,160.09,29237.0
2025-05-15 15:20:00,160.09,160.21,159.94,160.0,27049.0,160.09,160.21,159.94,160.0,27049.0
2025-05-15 15:30:00,160.05,160.23,159.99,160.13,26192.0,160.05,160.23,159.99,160.13,26192.0
2025-05-15 15:40:00,160.13,160.2,159.89,160.1,100163.0,160.13,160.2,159.89,160.1,100163.0
2025-05-15 15:50:00,160.17,160.41,160.03,160.35,178366.0,160.17,160.41,160.03,160.35,178366.0
2025-05-16 09:30:00,161.36,161.8,160.2,160.46,189963.0,161.36,161.8,160.2,160.46,189963.0
2025-05-16 09:40:00,160.71,161.29,160.45,161.2,21644.0,160.71,161.29,160.45,161.2,21644.0
2025-05-16 09:50:00,161.22,161.45,160.83,161.25,30712.0,161.22,161.45,160.83,161.25,30712.0
2025-05-16 10:00:00,161.06,161.39,160.99,161.2,39593.0,161.06,161.39,160.99,161.2,39593.0
2025-05-16 10:10:00,161.25,161.65,161.1,161.52,29667.0,161.25,161.65,161.1,161.52,29667.0
2025-05-16 10:20:00,161.58,161.84,161.41,161.46,18269.0,161.58,161.84,161.41,161.46,18269.0
2025-05-16 10:30:00,161.46,161.83,161.36,161.76,19884.0,161.46,161.83,161.36,161.76,19884.0
2025-05-16 10:40:00,161.82,162.03,161.58,161.68,16173.0,161.82,162.03,161.58,161.68,16173.0
2025-05-16 10:50:00,161.68,161.8,161.5,161.58,16602.0,161.68,161.8,161.5,161.58,16602.0
2025-05-16 11:00:00,161.54,161.82,161.54,161.82,17507.0,161.54,161.82,161.54,161.82,17507.0
2025-05-16 11:10:00,161.78,161.9,161.55,161.62,36066.0,161.78,161.9,161.55,161.62,36066.0
2025-05-16 11:20:00,161.62,161.82,161.46,161.78,31168.0,161.62,161.82,161.46,161.78,31168.0
2025-05-16 11:30:00,161.79,162.17,161.58,162.11,25799.0,161.79,162.17,161.58,162.11,25799.0
2025-05-16 11:40:00,162.05,162.23,162.04,162.06,11426.0,162.05,162.23,162.04,162.06,11426.0
2025-05-16 11:50:00,162.06,162.35,161.99,162.0,38856.0,162.06,162.35,161.99,162.0,38856.0
2025-05-16 12:00:00,162.03,162.52,162.03,162.46,36520.0,162.03,162.52,162.03,162.46,36520.0
2025-05-16 12:10:00,162.48,162.76,162.4,162.57,23749.0,162.48,162.76,162.4,162.57,23749.0
2025-05-16 12:20:00,162.58,162.76,162.52,162.64,15230.0,162.58,162.76,162.52,162.64,15230.0
2025-05-16 12:30:00,162.71,162.92,162.7,162.84,17459.0,162.71,162.92,162.7,162.84,17459.0
2025-05-16 12:40:00,162.85,162.9,162.67,162.68,9194.0,162.85,162.9,162.67,162.68,9194.0
2025-05-16 12:50:00,162.63,162.89,162.61,162.83,21851.0,162.63,162.89,162.61,162.83,21851.0
2025-05-16 13:00:00,162.8,163.11,162.75,162.94,13530.0,162.8,163.11,162.75,162.94,13530.0
2025-05-16 13:10:00,162.95,163.24,162.82,163.1,22987.0,162.95,163.24,162.82,163.1,22987.0
2025-05-16 13:20:00,163.11,163.2,162.84,162.84,11899.0,163.11,163.2,162.84,162.84,11899.0
2025-05-16 13:30:00,162.83,162.98,162.63,162.64,29910.0,162.83,162.98,162.63,162.64,29910.0
2025-05-16 13:40:00,162.64,162.93,162.63,162.81,13957.0,162.64,162.93,162.63,162.81,13957.0
2025-05-16 13:50:00,162.85,162.95,162.7,162.91,13752.0,162.85,162.95,162.7,162.91,13752.0
2025-05-16 14:00:00,162.89,162.95,162.69,162.75,9912.0,162.89,162.95,162.69,162.75,9912.0
2025-05-16 14:10:00,162.8,163.07,162.8,163.0,18611.0,162.8,163.07,162.8,163.0,18611.0
2025-05-16 14:20:00,162.95,163.01,162.81,162.89,33094.0,162.95,163.01,162.81,162.89,33094.0
2025-05-16 14:30:00,162.89,163.05,162.78,162.99,28576.0,162.89,163.05,162.78,162.99,28576.0
2025-05-16 14:40:00,162.99,163.04,162.76,162.9,11462.0,162.99,163.04,162.76,162.9,11462.0
2025-05-16 14:50:00,162.87,162.99,162.81,162.81,6850.0,162.87,162.99,162.81,162.81,6850.0
2025-05-16 15:00:00,162.91,163.09,162.85,163.04,12514.0,162.91,163.09,162.85,163.04,12514.0
2025-05-16 15:10:00,163.01,163.04,162.78,162.81,15708.0,163.01,163.04,162.78,162.81,15708.0
2025-05-16 15:20:00,162.8,162.86,162.67,162.72,11729.0,162.8,162.86,162.67,162.72,11729.0
2025-05-16 15:30:00,162.71,162.92,162.67,162.84,20177.0,162.71,162.92,162.67,162.84,20177.0
2025-05-16 15:40:00,162.88,163.13,162.79,162.99,42758.0,162.88,163.13,162.79,162.99,42758.0
2025-05-16 15:50:00,162.93,163.18,162.92,163.05,172663.0,162.93,163.18,162.92,163.05,172663.0
2025-05-19 09:30:00,161.92,162.88,161.55,162.64,79295.0,161.92,162.88,161.55,162.64,79295.0
2025-05-19 09:40:00,162.65,162.79,162.04,162.31,23520.0,162.65,162.79,162.04,162.31,23520.0
2025-05-19 09:50:00,162.39,162.76,162.15,162.74,17553.0,162.39,162.76,162.15,162.74,17553.0
2025-05-19 10:00:00,162.72,162.81,162.33,162.35,22729.0,162.72,162.81,162.33,162.35,22729.0
2025-05-19 10:10:00,162.33,162.83,162.32,162.79,28956.0,162.33,162.83,162.32,162.79,28956.0
2025-05-19 10:20:00,162.79,162.89,162.55,162.88,20671.0,162.79,162.89,162.55,162.88,20671.0
2025-05-19 10:30:00,162.88,162.95,162.65,162.87,12589.0,162.88,162.95,162.65,162.87,12589.0
2025-05-19 10:40:00,162.86,163.13,162.85,162.95,14860.0,162.86,163.13,162.85,162.95,14860.0
2025-05-19 10:50:00,162.92,163.06,162.81,163.03,13893.0,162.92,163.06,162.81,163.03,13893.0
2025-05-19 11:00:00,162.96,163.31,162.96,163.26,20949.0,162.96,163.31,162.96,163.26,20949.0
2025-05-19 11:10:00,163.26,163.33,163.09,163.3,11242.0,163.26,163.33,163.09,163.3,11242.0
2025-05-19 11:20:00,163.32,163.53,163.23,163.29,13826.0,163.32,163.53,163.23,163.29,13826.0
2025-05-19 11:30:00,163.23,163.33,162.96,162.97,6463.0,163.23,163.33,162.96,162.97,6463.0
2025-05-19 11:40:00,163.05,163.26,163.05,163.08,5913.0,163.05,163.26,163.05,163.08,5913.0
2025-05-19 11:50:00,163.14,163.16,162.98,163.02,3436.0,163.14,163.16,162.98,163.02,3436.0
2025-05-19 12:00:00,163.01,163.19,162.78,163.15,3599.0,163.01,163.19,162.78,163.15,3599.0
2025-05-19 12:10:00,163.13,163.29,163.05,163.05,6336.0,163.13,163.29,163.05,163.05,6336.0
2025-05-19 12:20:00,163.09,163.44,163.06,163.39,16759.0,163.09,163.44,163.06,163.39,16759.0
2025-05-19 12:30:00,163.39,163.59,163.24,163.59,24235.0,163.39,163.59,163.24,163.59,24235.0
2025-05-19 12:40:00,163.58,163.59,163.32,163.5,16243.0,163.58,163.59,163.32,163.5,16243.0
2025-05-19 12:50:00,163.47,163.79,163.47,163.73,14759.0,163.47,163.79,163.47,163.73,14759.0
2025-05-19 13:00:00,163.71,163.77,163.5,163.61,12247.0,163.71,163.77,163.5,163.61,12247.0
2025-05-19 13:10:00,163.59,163.62,163.39,163.44,20489.0,163.59,163.62,163.39,163.44,20489.0
2025-05-19 13:20:00,163.44,163.69,163.39,163.69,18782.0,163.44,163.69,163.39,163.69,18782.0
2025-05-19 13:30:00,163.62,163.76,163.54,163.64,19518.0,163.62,163.76,163.54,163.64,19518.0
2025-05-19 13:40:00,163.67,163.69,163.51,163.69,17887.0,163.67,163.69,163.51,163.69,17887.0
2025-05-19 13:50:00,163.69,163.8,163.62,163.75,16155.0,163.69,163.8,163.62,163.75,16155.0
2025-05-19 14:00:00,163.71,163.82,163.56,163.81,21155.0,163.71,163.82,163.56,163.81,21155.0
2025-05-19 14:10:00,163.77,163.99,163.74,163.87,21823.0,163.77,163.99,163.74,163.87,21823.0
2025-05-19 14:20:00,163.87,163.87,163.74,163.81,20685.0,163.87,163.87,163.74,163.81,20685.0
2025-05-19 14:30:00,163.79,164.0,163.76,163.87,24485.0,163.79,164.0,163.76,163.87,24485.0
2025-05-19 14:40:00,163.87,163.93,163.81,163.85,15052.0,163.87,163.93,163.81,163.85,15052.0
2025-05-19 14:50:00,163.83,163.94,163.72,163.94,15792.0,163.83,163.94,163.72,163.94,15792.0
2025-05-19 15:00:00,163.96,163.97,163.69,163.78,19151.0,163.96,163.97,163.69,163.78,19151.0
2025-05-19 15:10:00,163.74,163.84,163.65,163.65,27449.0,163.74,163.84,163.65,163.65,27449.0
2025-05-19 15:20:00,163.66,163.81,163.62,163.7,18330.0,163.66,163.81,163.62,163.7,18330.0
2025-05-19 15:30:00,163.73,163.99,163.68,163.94,24486.0,163.73,163.99,163.68,163.94,24486.0
2025-05-19 15:40:00,163.97,164.04,163.9,163.9,33693.0,163.97,164.04,163.9,163.9,33693.0
2025-05-19 15:50:00,163.95,164.18,163.82,163.97,166201.0,163.95,164.18,163.82,163.97,166201.0
2025-05-20 09:30:00,163.34,164.34,163.28,163.64,56564.0,163.34,164.34,163.28,163.64,56564.0
2025-05-20 09:40:00,163.59,164.08,163.59,163.93,17188.0,163.59,164.08,163.59,163.93,17188.0
2025-05-20 09:50:00,163.93,164.14,163.85,163.97,25161.0,163.93,164.14,163.85,163.97,25161.0
2025-05-20 10:00:00,163.94,164.5,163.88,164.49,12702.0,163.94,164.5,163.88,164.49,12702.0
2025-05-20 10:10:00,164.44,164.59,164.31,164.31,5400.0,164.44,164.59,164.31,164.31,5400.0
2025-05-20 10:20:00,164.24,164.45,164.11,164.45,7517.0,164.24,164.45,164.11,164.45,7517.0
2025-05-20 10:30:00,164.49,164.85,164.35,164.66,9024.0,164.49,164.85,164.35,164.66,9024.0
2025-05-20 10:40:00,164.6,164.6,164.18,164.19,7753.0,164.6,164.6,164.18,164.19,7753.0
2025-05-20 10:50:00,164.12,164.28,163.9,163.9,12641.0,164.12,164.28,163.9,163.9,12641.0
2025-05-20 11:00:00,163.89,163.91,163.6,163.8,18174.0,163.89,163.91,163.6,163.8,18174.0
2025-05-20 11:10:00,163.85,164.2,163.83,164.19,5676.0,163.85,164.2,163.83,164.19,5676.0
2025-05-20 11:20:00,164.19,164.29,164.03,164.03,14989.0,164.19,164.29,164.03,164.03,14989.0
2025-05-20 11:30:00,164.03,164.26,164.01,164.14,18982.0,164.03,164.26,164.01,164.14,18982.0
2025-05-20 11:40:00,164.14,164.15,163.81,163.81,6705.0,164.14,164.15,163.81,163.81,6705.0
2025-05-20 11:50:00,163.66,163.79,163.57,163.77,4452.0,163.66,163.79,163.57,163.77,4452.0
2025-05-20 12:00:00,163.83,164.08,163.78,163.89,26050.0,163.83,164.08,163.78,163.89,26050.0
2025-05-20 12:10:00,163.87,163.92,163.67,163.83,12177.0,163.87,163.92,163.67,163.83,12177.0
2025-05-20 12:20:00,163.81,163.84,163.56,163.58,48376.0,163.81,163.84,163.56,163.58,48376.0
2025-05-20 12:30:00,163.6,163.7,163.5,163.7,7706.0,163.6,163.7,163.5,163.7,7706.0
2025-05-20 12:40:00,163.71,163.82,163.39,163.5,4648.0,163.71,163.82,163.39,163.5,4648.0
2025-05-20 12:50:00,163.47,163.65,163.4,163.62,8277.0,163.47,163.65,163.4,163.62,8277.0
2025-05-20 13:00:00,163.6,163.88,163.59,163.82,6363.0,163.6,163.88,163.59,163.82,6363.0
2025-05-20 13:10:00,163.8,164.08,163.72,163.91,48771.0,163.8,164.08,163.72,163.91,48771.0
2025-05-20 13:20:00,163.87,164.01,163.82,163.93,15147.0,163.87,164.01,163.82,163.93,15147.0
2025-05-20 13:30:00,163.96,164.19,163.92,164.17,26369.0,163.96,164.19,163.92,164.17,26369.0
2025-05-20 13:40:00,164.16,164.31,164.12,164.28,24053.0,164.16,164.31,164.12,164.28,24053.0
2025-05-20 13:50:00,164.27,164.46,164.23,164.35,34005.0,164.27,164.46,164.23,164.35,34005.0
2025-05-20 14:00:00,164.35,164.5,164.3,164.45,19778.0,164.35,164.5,164.3,164.45,19778.0
2025-05-20 14:10:00,164.38,164.58,164.29,164.36,33243.0,164.38,164.58,164.29,164.36,33243.0
2025-05-20 14:20:00,164.4,164.4,163.5,163.6,50375.0,164.4,164.4,163.5,163.6,50375.0
2025-05-20 14:30:00,163.55,163.63,163.36,163.59,19380.0,163.55,163.63,163.36,163.59,19380.0
2025-05-20 14:40:00,163.59,163.59,163.29,163.45,20416.0,163.59,163.59,163.29,163.45,20416.0
2025-05-20 14:50:00,163.46,163.56,163.3,163.38,16879.0,163.46,163.56,163.3,163.38,16879.0
2025-05-20 15:00:00,163.37,163.4,163.16,163.36,10310.0,163.37,163.4,163.16,163.36,10310.0
2025-05-20 15:10:00,163.41,163.59,163.33,163.36,14896.0,163.41,163.59,163.33,163.36,14896.0
2025-05-20 15:20:00,163.37,163.42,163.31,163.36,13973.0,163.37,163.42,163.31,163.36,13973.0
2025-05-20 15:30:00,163.35,163.65,163.34,163.64,21480.0,163.35,163.65,163.34,163.64,21480.0
2025-05-20 15:40:00,163.61,163.61,163.38,163.38,25038.0,163.61,163.61,163.38,163.38,25038.0
2025-05-20 15:50:00,163.38,163.74,163.3,163.67,121550.0,163.38,163.74,163.3,163.67,121550.0
2025-05-21 09:30:00,162.82,163.15,162.39,162.87,47873.0,162.82,163.15,162.39,162.87,47873.0
2025-05-21 09:40:00,162.83,162.92,162.6,162.89,20730.0,162.83,162.92,162.6,162.89,20730.0
2025-05-21 09:50:00,162.85,163.02,162.75,162.95,27626.0,162.85,163.02,162.75,162.95,27626.0
2025-05-21 10:00:00,162.98,164.51,162.98,164.39,35115.0,162.98,164.51,162.98,164.39,35115.0
2025-05-21 10:10:00,164.36,164.57,163.81,163.91,42327.0,164.36,164.57,163.81,163.91,42327.0
2025-05-21 10:20:00,163.89,163.89,163.48,163.65,18689.0,163.89,163.89,163.48,163.65,18689.0
2025-05-21 10:30:00,163.65,164.17,163.65,163.83,46848.0,163.65,164.17,163.65,163.83,46848.0
2025-05-21 10:40:00,163.83,163.95,163.31,163.49,23039.0,163.83,163.95,163.31,163.49,23039.0
2025-05-21 10:50:00,163.49,163.53,163.07,163.38,17397.0,163.49,163.53,163.07,163.38,17397.0
2025-05-21 11:00:00,163.33,163.38,162.81,163.22,27333.0,163.33,163.38,162.81,163.22,27333.0
2025-05-21 11:10:00,163.21,163.41,162.96,162.96,17210.0,163.21,163.41,162.96,162.96,17210.0
2025-05-21 11:20:00,162.97,163.05,162.84,162.99,10523.0,162.97,163.05,162.84,162.99,10523.0
2025-05-21 11:30:00,163.03,163.12,162.82,162.91,10672.0,163.03,163.12,162.82,162.91,10672.0
2025-05-21 11:40:00,163.01,163.04,162.72,162.78,10799.0,163.01,163.04,162.72,162.78,10799.0
2025-05-21 11:50:00,162.76,162.9,162.76,162.85,8873.0,162.76,162.9,162.76,162.85,8873.0
2025-05-21 12:00:00,162.83,162.9,162.58,162.85,6569.0,162.83,162.9,162.58,162.85,6569.0
2025-05-21 12:10:00,162.79,162.83,162.64,162.67,4941.0,162.79,162.83,162.64,162.67,4941.0
2025-05-21 12:20:00,162.68,162.86,162.64,162.86,23392.0,162.68,162.86,162.64,162.86,23392.0
2025-05-21 12:30:00,162.84,162.9,162.69,162.7,7150.0,162.84,162.9,162.69,162.7,7150.0
2025-05-21 12:40:00,162.7,162.79,162.64,162.74,9454.0,162.7,162.79,162.64,162.74,9454.0
2025-05-21 12:50:00,162.78,163.04,162.77,162.97,15124.0,162.78,163.04,162.77,162.97,15124.0
2025-05-21 13:00:00,162.98,163.13,162.88,162.88,24431.0,162.98,163.13,162.88,162.88,24431.0
2025-05-21 13:10:00,162.95,162.96,162.14,162.25,41232.0,162.95,162.96,162.14,162.25,41232.0
2025-05-21 13:20:00,162.17,162.29,161.83,162.01,25418.0,162.17,162.29,161.83,162.01,25418.0
2025-05-21 13:30:00,162.04,162.51,161.8,162.48,36008.0,162.04,162.51,161.8,162.48,36008.0
2025-05-21 13:40:00,162.49,162.65,162.37,162.49,24365.0,162.49,162.65,162.37,162.49,24365.0
2025-05-21 13:50:00,162.48,162.59,162.1,162.1,16104.0,162.48,162.59,162.1,162.1,16104.0
2025-05-21 14:00:00,162.12,162.12,161.6,161.96,29037.0,162.12,162.12,161.6,161.96,29037.0
2025-05-21 14:10:00,162.05,162.07,161.77,161.78,23832.0,162.05,162.07,161.77,161.78,23832.0
2025-05-21 14:20:00,161.78,161.84,161.57,161.75,23321.0,161.78,161.84,161.57,161.75,23321.0
2025-05-21 14:30:00,161.75,162.06,161.69,161.86,21790.0,161.75,162.06,161.69,161.86,21790.0
2025-05-21 14:40:00,161.85,162.01,161.71,161.72,13394.0,161.85,162.01,161.71,161.72,13394.0
2025-05-21 14:50:00,161.74,161.9,161.66,161.78,33583.0,161.74,161.9,161.66,161.78,33583.0
2025-05-21 15:00:00,161.75,161.85,161.61,161.66,29419.0,161.75,161.85,161.61,161.66,29419.0
2025-05-21 15:10:00,161.66,161.83,161.45,161.75,55205.0,161.66,161.83,161.45,161.75,55205.0
2025-05-21 15:20:00,161.78,161.8,161.41,161.45,46375.0,161.78,161.8,161.41,161.45,46375.0
2025-05-21 15:30:00,161.45,161.69,161.42,161.68,61289.0,161.45,161.69,161.42,161.68,61289.0
2025-05-21 15:40:00,161.69,161.84,161.55,161.57,76184.0,161.69,161.84,161.55,161.57,76184.0
2025-05-21 15:50:00,161.56,161.75,161.3,161.37,342273.0,161.56,161.75,161.3,161.37,342273.0
2025-05-22 09:30:00,160.26,161.33,159.76,161.08,53335.0,160.26,161.33,159.76,161.08,53335.0
2025-05-22 09:40:00,160.85,161.89,160.84,161.5,24822.0,160.85,161.89,160.84,161.5,24822.0
2025-05-22 09:50:00,161.5,161.79,161.33,161.34,10330.0,161.5,161.79,161.33,161.34,10330.0
2025-05-22 10:00:00,161.41,161.59,161.22,161.25,18686.0,161.41,161.59,161.22,161.25,18686.0
2025-05-22 10:10:00,161.25,161.34,160.94,161.27,23372.0,161.25,161.34,160.94,161.27,23372.0
2025-05-22 10:20:00,161.21,161.27,160.51,160.59,16193.0,161.21,161.27,160.51,160.59,16193.0
2025-05-22 10:30:00,160.59,160.7,160.46,160.54,11366.0,160.59,160.7,160.46,160.54,11366.0
2025-05-22 10:40:00,160.55,160.55,160.18,160.44,42201.0,160.55,160.55,160.18,160.44,42201.0
2025-05-22 10:50:00,160.44,160.51,160.22,160.5,19018.0,160.44,160.51,160.22,160.5,19018.0
2025-05-22 11:00:00,160.53,160.58,160.22,160.45,17429.0,160.53,160.58,160.22,160.45,17429.0
2025-05-22 11:10:00,160.45,160.54,159.97,159.99,16079.0,160.45,160.54,159.97,159.99,16079.0
2025-05-22 11:20:00,159.92,159.99,159.64,159.7,14378.0,159.92,159.99,159.64,159.7,14378.0
2025-05-22 11:30:00,159.7,160.32,159.69,160.17,24331.0,159.7,160.32,159.69,160.17,24331.0
2025-05-22 11:40:00,160.18,160.31,160.02,160.14,31212.0,160.18,160.31,160.02,160.14,31212.0
2025-05-22 11:50:00,160.14,160.32,160.05,160.32,13169.0,160.14,160.32,160.05,160.32,13169.0
2025-05-22 12:00:00,160.38,160.53,160.23,160.42,9029.0,160.38,160.53,160.23,160.42,9029.0
2025-05-22 12:10:00,160.47,160.69,160.43,160.55,24915.0,160.47,160.69,160.43,160.55,24915.0
2025-05-22 12:20:00,160.5,160.64,160.35,160.47,15578.0,160.5,160.64,160.35,160.47,15578.0
2025-05-22 12:30:00,160.5,160.52,160.35,160.43,13243.0,160.5,160.52,160.35,160.43,13243.0
2025-05-22 12:40:00,160.39,160.45,160.11,160.13,11487.0,160.39,160.45,160.11,160.13,11487.0
2025-05-22 12:50:00,160.15,160.23,159.99,159.99,15540.0,160.15,160.23,159.99,159.99,15540.0
2025-05-22 13:00:00,159.99,160.11,159.98,160.11,19093.0,159.99,160.11,159.98,160.11,19093.0
2025-05-22 13:10:00,160.08,160.61,160.05,160.58,15454.0,160.08,160.61,160.05,160.58,15454.0
2025-05-22 13:20:00,160.58,160.99,160.57,160.9,45795.0,160.58,160.99,160.57,160.9,45795.0
2025-05-22 13:30:00,160.9,161.32,160.82,161.29,21680.0,160.9,161.32,160.82,161.29,21680.0
2025-05-22 13:40:00,161.33,161.46,161.18,161.46,31817.0,161.33,161.46,161.18,161.46,31817.0
2025-05-22 13:50:00,161.43,161.59,161.36,161.5,15947.0,161.43,161.59,161.36,161.5,15947.0
2025-05-22 14:00:00,161.55,161.79,161.55,161.71,20861.0,161.55,161.79,161.55,161.71,20861.0
2025-05-22 14:10:00,161.77,161.8,161.54,161.76,37967.0,161.77,161.8,161.54,161.76,37967.0
2025-05-22 14:20:00,161.71,161.89,161.69,161.79,42751.0,161.71,161.89,161.69,161.79,42751.0
2025-05-22 14:30:00,161.82,161.9,161.7,161.81,35552.0,161.82,161.9,161.7,161.81,35552.0
2025-05-22 14:40:00,161.79,161.85,161.7,161.77,35236.0,161.79,161.85,161.7,161.77,35236.0
2025-05-22 14:50:00,161.77,162.0,161.76,161.98,27916.0,161.77,162.0,161.76,161.98,27916.0
2025-05-22 15:00:00,161.96,162.04,161.91,162.0,36258.0,161.96,162.04,161.91,162.0,36258.0
2025-05-22 15:10:00,162.01,162.23,161.92,162.01,57643.0,162.01,162.23,161.92,162.01,57643.0
2025-05-22 15:20:00,162.05,162.39,162.04,162.39,19781.0,162.05,162.39,162.04,162.39,19781.0
2025-05-22 15:30:00,162.34,162.41,162.2,162.3,25898.0,162.34,162.41,162.2,162.3,25898.0
2025-05-22 15:40:00,162.3,162.48,162.16,162.38,125402.0,162.3,162.48,162.16,162.38,125402.0
2025-05-22 15:50:00,162.39,162.61,161.83,162.01,432481.0,162.39,162.61,161.83,162.01,432481.0
2025-05-23 09:30:00,160.55,162.8,160.14,161.44,102919.0,160.55,162.8,160.14,161.44,102919.0
2025-05-23 09:40:00,161.55,162.08,161.27,161.98,36827.0,161.55,162.08,161.27,161.98,36827.0
2025-05-23 09:50:00,161.96,162.29,161.65,161.9,39724.0,161.96,162.29,161.65,161.9,39724.0
2025-05-23 10:00:00,161.88,162.19,161.67,161.69,43155.0,161.88,162.19,161.67,161.69,43155.0
2025-05-23 10:10:00,161.69,161.93,161.57,161.57,39418.0,161.69,161.93,161.57,161.57,39418.0
2025-05-23 10:20:00,161.59,161.63,161.01,161.16,29683.0,161.59,161.63,161.01,161.16,29683.0
2025-05-23 10:30:00,161.11,161.27,160.57,160.73,36692.0,161.11,161.27,160.57,160.73,36692.0
2025-05-23 10:40:00,160.79,161.57,160.79,161.49,33009.0,160.79,161.57,160.79,161.49,33009.0
2025-05-23 10:50:00,161.44,161.46,160.85,160.99,31938.0,161.44,161.46,160.85,160.99,31938.0
2025-05-23 11:00:00,160.89,160.96,160.48,160.81,43439.0,160.89,160.96,160.48,160.81,43439.0
2025-05-23 11:10:00,160.8,160.84,160.38,160.67,31665.0,160.8,160.84,160.38,160.67,31665.0
2025-05-23 11:20:00,160.67,160.85,160.51,160.7,39528.0,160.67,160.85,160.51,160.7,39528.0
2025-05-23 11:30:00,160.74,161.4,160.74,161.22,24120.0,160.74,161.4,160.74,161.22,24120.0
2025-05-23 11:40:00,161.22,161.4,161.0,161.14,19011.0,161.22,161.4,161.0,161.14,19011.0
2025-05-23 11:50:00,161.17,161.17,160.79,160.97,14500.0,161.17,161.17,160.79,160.97,14500.0
2025-05-23 12:00:00,160.89,160.95,160.5,160.54,14290.0,160.89,160.95,160.5,160.54,14290.0
2025-05-23 12:10:00,160.51,160.68,160.42,160.49,19962.0,160.51,160.68,160.42,160.49,19962.0
2025-05-23 12:20:00,160.43,160.86,160.43,160.75,13966.0,160.43,160.86,160.43,160.75,13966.0
2025-05-23 12:30:00,160.71,161.1,160.53,161.1,13109.0,160.71,161.1,160.53,161.1,13109.0
2025-05-23 12:40:00,161.1,161.17,160.93,161.08,7851.0,161.1,161.17,160.93,161.08,7851.0
2025-05-23 12:50:00,161.05,161.28,161.01,161.11,12144.0,161.05,161.28,161.01,161.11,12144.0
2025-05-23 13:00:00,161.11,161.35,160.95,161.35,11340.0,161.11,161.35,160.95,161.35,11340.0
2025-05-23 13:10:00,161.39,161.77,161.33,161.74,17081.0,161.39,161.77,161.33,161.74,17081.0
2025-05-23 13:20:00,161.78,161.89,161.7,161.88,18863.0,161.78,161.89,161.7,161.88,18863.0
2025-05-23 13:30:00,161.83,162.04,161.76,162.04,18953.0,161.83,162.04,161.76,162.04,18953.0
2025-05-23 13:40:00,162.02,162.16,161.79,162.1,9899.0,162.02,162.16,161.79,162.1,9899.0
2025-05-23 13:50:00,162.13,162.36,161.95,162.1,14299.0,162.13,162.36,161.95,162.1,14299.0
2025-05-23 14:00:00,162.06,162.29,162.03,162.19,12622.0,162.06,162.29,162.03,162.19,12622.0
2025-05-23 14:10:00,162.19,162.36,162.05,162.14,11956.0,162.19,162.36,162.05,162.14,11956.0
2025-05-23 14:20:00,162.12,162.29,162.07,162.19,12995.0,162.12,162.29,162.07,162.19,12995.0
2025-05-23 14:30:00,162.22,162.48,162.2,162.31,14033.0,162.22,162.48,162.2,162.31,14033.0
2025-05-23 14:40:00,162.35,162.46,162.29,162.4,17510.0,162.35,162.46,162.29,162.4,17510.0
2025-05-23 14:50:00,162.4,162.46,162.25,162.3,16291.0,162.4,162.46,162.25,162.3,16291.0
2025-05-23 15:00:00,162.31,162.34,162.17,162.31,22830.0,162.31,162.34,162.17,162.31,22830.0
2025-05-23 15:10:00,162.34,162.52,162.26,162.31,21363.0,162.34,162.52,162.26,162.31,21363.0
2025-05-23 15:20:00,162.3,162.3,162.09,162.11,19859.0,162.3,162.3,162.09,162.11,19859.0
2025-05-23 15:30:00,162.1,162.42,162.08,162.42,26250.0,162.1,162.42,162.08,162.42,26250.0
2025-05-23 15:40:00,162.39,162.49,162.33,162.4,29893.0,162.39,162.49,162.33,162.4,29893.0
2025-05-23 15:50:00,162.28,163.06,162.14,162.61,298159.0,162.28,163.06,162.14,162.61,298159.0
2025-05-27 09:30:00,164.0,165.07,163.83,164.9,90766.0,164.0,165.07,163.83,164.9,90766.0
2025-05-27 09:40:00,164.9,165.32,164.86,165.06,29002.0,164.9,165.32,164.86,165.06,29002.0
2025-05-27 09:50:00,165.07,165.75,165.0,165.75,30299.0,165.07,165.75,165.0,165.75,30299.0
2025-05-27 10:00:00,165.7,165.84,165.37,165.71,47511.0,165.7,165.84,165.37,165.71,47511.0
2025-05-27 10:10:00,165.72,165.85,165.37,165.67,37133.0,165.72,165.85,165.37,165.67,37133.0
2025-05-27 10:20:00,165.63,165.96,165.56,165.63,39967.0,165.63,165.96,165.56,165.63,39967.0
2025-05-27 10:30:00,165.58,165.96,165.53,165.95,20160.0,165.58,165.96,165.53,165.95,20160.0
2025-05-27 10:40:00,165.92,166.28,165.9,166.09,51695.0,165.92,166.28,165.9,166.09,51695.0
2025-05-27 10:50:00,166.11,166.23,166.0,166.0,15822.0,166.11,166.23,166.0,166.0,15822.0
2025-05-27 11:00:00,166.01,166.02,165.33,165.49,19045.0,166.01,166.02,165.33,165.49,19045.0
2025-05-27 11:10:00,165.49,166.01,165.49,165.95,70932.0,165.49,166.01,165.49,165.95,70932.0
2025-05-27 11:20:00,165.95,166.01,165.8,165.97,25533.0,165.95,166.01,165.8,165.97,25533.0
2025-05-27 11:30:00,166.01,166.04,165.7,165.75,46253.0,166.01,166.04,165.7,165.75,46253.0
2025-05-27 11:40:00,165.83,165.94,165.61,165.62,7901.0,165.83,165.94,165.61,165.62,7901.0
2025-05-27 11:50:00,165.62,165.71,165.49,165.62,13234.0,165.62,165.71,165.49,165.62,13234.0
2025-05-27 12:00:00,165.67,166.12,165.63,166.03,21409.0,165.67,166.12,165.63,166.03,21409.0
2025-05-27 12:10:00,166.01,166.1,165.83,165.84,16682.0,166.01,166.1,165.83,165.84,16682.0
2025-05-27 12:20:00,165.8,166.03,165.78,166.0,9297.0,165.8,166.03,165.78,166.0,9297.0
2025-05-27 12:30:00,166.05,166.5,166.01,166.5,15543.0,166.05,166.5,166.01,166.5,15543.0
2025-05-27 12:40:00,166.51,166.54,166.15,166.21,12234.0,166.51,166.54,166.15,166.21,12234.0
2025-05-27 12:50:00,166.2,166.36,166.01,166.21,23279.0,166.2,166.36,166.01,166.21,23279.0
2025-05-27 13:00:00,166.21,166.34,166.11,166.28,20865.0,166.21,166.34,166.11,166.28,20865.0
2025-05-27 13:10:00,166.27,166.29,166.06,166.09,16116.0,166.27,166.29,166.06,166.09,16116.0
2025-05-27 13:20:00,166.09,166.26,165.97,165.99,20600.0,166.09,166.26,165.97,165.99,20600.0
2025-05-27 13:30:00,165.93,166.38,165.92,166.37,23725.0,165.93,166.38,165.92,166.37,23725.0
2025-05-27 13:40:00,166.34,166.67,166.33,166.59,16454.0,166.34,166.67,166.33,166.59,16454.0
2025-05-27 13:50:00,166.67,166.78,166.48,166.77,12104.0,166.67,166.78,166.48,166.77,12104.0
2025-05-27 14:00:00,166.73,166.89,166.51,166.52,13001.0,166.73,166.89,166.51,166.52,13001.0
2025-05-27 14:10:00,166.55,166.65,166.38,166.46,16226.0,166.55,166.65,166.38,166.46,16226.0
2025-05-27 14:20:00,166.46,166.48,166.21,166.22,20793.0,166.46,166.48,166.21,166.22,20793.0
2025-05-27 14:30:00,166.24,166.61,166.2,166.56,16871.0,166.24,166.61,166.2,166.56,16871.0
2025-05-27 14:40:00,166.55,166.69,166.5,166.59,33841.0,166.55,166.69,166.5,166.59,33841.0
2025-05-27 14:50:00,166.6,166.62,166.38,166.6,23859.0,166.6,166.62,166.38,166.6,23859.0
2025-05-27 15:00:00,166.53,166.67,166.45,166.62,19537.0,166.53,166.67,166.45,166.62,19537.0
2025-05-27 15:10:00,166.64,166.71,166.49,166.64,49079.0,166.64,166.71,166.49,166.64,49079.0
2025-05-27 15:20:00,166.64,166.72,166.37,166.4,24262.0,166.64,166.72,166.37,166.4,24262.0
2025-05-27 15:30:00,166.4,166.65,166.37,166.5,40641.0,166.4,166.65,166.37,166.5,40641.0
2025-05-27 15:40:00,166.5,166.52,166.0,166.11,36660.0,166.5,166.52,166.0,166.11,36660.0
2025-05-27 15:50:00,166.01,166.28,165.96,166.27,151362.0,166.01,166.28,165.96,166.27,151362.0
2025-05-28 09:30:00,166.16,166.4,165.71,166.11,33084.0,166.16,166.4,165.71,166.11,33084.0
2025-05-28 09:40:00,166.11,166.54,166.01,166.2,27620.0,166.11,166.54,166.01,166.2,27620.0
2025-05-28 09:50:00,166.18,166.2,165.88,166.01,21635.0,166.18,166.2,165.88,166.01,21635.0
2025-05-28 10:00:00,165.97,166.65,165.65,166.37,20118.0,165.97,166.65,165.65,166.37,20118.0
2025-05-28 10:10:00,166.3,166.49,165.96,166.06,10508.0,166.3,166.49,165.96,166.06,10508.0
2025-05-28 10:20:00,166.19,166.39,166.08,166.24,10789.0,166.19,166.39,166.08,166.24,10789.0
2025-05-28 10:30:00,166.22,166.23,165.77,165.77,12878.0,166.22,166.23,165.77,165.77,12878.0
2025-05-28 10:40:00,165.7,165.8,165.42,165.49,15247.0,165.7,165.8,165.42,165.49,15247.0
2025-05-28 10:50:00,165.49,165.63,165.31,165.55,9914.0,165.49,165.63,165.31,165.55,9914.0
2025-05-28 11:00:00,165.58,165.81,165.35,165.36,17069.0,165.58,165.81,165.35,165.36,17069.0
2025-05-28 11:10:00,165.38,165.44,165.07,165.27,16843.0,165.38,165.44,165.07,165.27,16843.0
2025-05-28 11:20:00,165.25,165.38,165.09,165.14,10052.0,165.25,165.38,165.09,165.14,10052.0
2025-05-28 11:30:00,165.21,165.29,165.11,165.14,13108.0,165.21,165.29,165.11,165.14,13108.0
2025-05-28 11:40:00,165.14,165.37,165.1,165.37,10512.0,165.14,165.37,165.1,165.37,10512.0
2025-05-28 11:50:00,165.39,165.47,165.17,165.18,9542.0,165.39,165.47,165.17,165.18,9542.0
2025-05-28 12:00:00,165.18,165.42,165.07,165.4,9545.0,165.18,165.42,165.07,165.4,9545.0
2025-05-28 12:10:00,165.37,165.49,165.26,165.45,9137.0,165.37,165.49,165.26,165.45,9137.0
2025-05-28 12:20:00,165.45,165.62,165.37,165.61,10669.0,165.45,165.62,165.37,165.61,10669.0
2025-05-28 12:30:00,165.58,165.69,165.46,165.69,18073.0,165.58,165.69,165.46,165.69,18073.0
2025-05-28 12:40:00,165.73,165.96,165.73,165.93,12740.0,165.73,165.96,165.73,165.93,12740.0
2025-05-28 12:50:00,165.93,165.97,165.75,165.86,12403.0,165.93,165.97,165.75,165.86,12403.0
2025-05-28 13:00:00,165.79,166.0,165.69,165.99,9043.0,165.79,166.0,165.69,165.99,9043.0
2025-05-28 13:10:00,165.95,166.03,165.9,165.99,19156.0,165.95,166.03,165.9,165.99,19156.0
2025-05-28 13:20:00,165.99,166.0,165.83,165.88,9607.0,165.99,166.0,165.83,165.88,9607.0
2025-05-28 13:30:00,165.91,165.91,165.51,165.59,11991.0,165.91,165.91,165.51,165.59,11991.0
2025-05-28 13:40:00,165.59,165.6,165.39,165.43,17662.0,165.59,165.6,165.39,165.43,17662.0
2025-05-28 13:50:00,165.43,165.48,165.16,165.2,11633.0,165.43,165.48,165.16,165.2,11633.0
2025-05-28 14:00:00,165.2,165.33,165.19,165.29,16688.0,165.2,165.33,165.19,165.29,16688.0
2025-05-28 14:10:00,165.28,165.3,165.12,165.12,15912.0,165.28,165.3,165.12,165.12,15912.0
2025-05-28 14:20:00,165.13,165.23,165.0,165.12,24159.0,165.13,165.23,165.0,165.12,24159.0
2025-05-28 14:30:00,165.14,165.35,165.13,165.24,15043.0,165.14,165.35,165.13,165.24,15043.0
2025-05-28 14:40:00,165.3,165.3,165.09,165.18,17302.0,165.3,165.3,165.09,165.18,17302.0
2025-05-28 14:50:00,165.17,165.18,164.52,165.18,33950.0,165.17,165.18,164.52,165.18,33950.0
2025-05-28 15:00:00,165.15,165.44,165.14,165.31,15772.0,165.15,165.44,165.14,165.31,15772.0
2025-05-28 15:10:00,165.37,165.44,165.12,165.38,20160.0,165.37,165.44,165.12,165.38,20160.0
2025-05-28 15:20:00,165.39,165.48,165.27,165.44,17705.0,165.39,165.48,165.27,165.44,17705.0
2025-05-28 15:30:00,165.45,165.48,165.22,165.3,43771.0,165.45,165.48,165.22,165.3,43771.0
2025-05-28 15:40:00,165.25,165.43,165.21,165.36,29186.0,165.25,165.43,165.21,165.36,29186.0
2025-05-28 15:50:00,165.33,165.41,165.0,165.4,143283.0,165.33,165.41,165.0,165.4,143283.0
2025-05-29 09:30:00,165.92,166.76,165.11,166.75,33109.0,165.92,166.76,165.11,166.75,33109.0
2025-05-29 09:40:00,166.71,167.36,166.7,167.19,45060.0,166.71,167.36,166.7,167.19,45060.0
2025-05-29 09:50:00,167.18,167.79,167.07,167.31,25617.0,167.18,167.79,167.07,167.31,25617.0
2025-05-29 10:00:00,167.27,167.59,166.95,167.06,40597.0,167.27,167.59,166.95,167.06,40597.0
2025-05-29 10:10:00,167.0,167.09,166.77,166.83,59890.0,167.0,167.09,166.77,166.83,59890.0
2025-05-29 10:20:00,166.76,166.83,166.32,166.65,39645.0,166.76,166.83,166.32,166.65,39645.0
2025-05-29 10:30:00,166.58,166.62,166.28,166.57,39662.0,166.58,166.62,166.28,166.57,39662.0
2025-05-29 10:40:00,166.51,166.57,166.29,166.33,47550.0,166.51,166.57,166.29,166.33,47550.0
2025-05-29 10:50:00,166.31,166.68,166.21,166.6,24081.0,166.31,166.68,166.21,166.6,24081.0
2025-05-29 11:00:00,166.62,166.76,166.43,166.75,27651.0,166.62,166.76,166.43,166.75,27651.0
2025-05-29 11:10:00,166.7,166.75,166.34,166.55,39735.0,166.7,166.75,166.34,166.55,39735.0
2025-05-29 11:20:00,166.49,166.69,166.45,166.66,19539.0,166.49,166.69,166.45,166.66,19539.0
2025-05-29 11:30:00,166.61,166.78,166.19,166.25,36398.0,166.61,166.78,166.19,166.25,36398.0
2025-05-29 11:40:00,166.25,166.39,166.08,166.14,17992.0,166.25,166.39,166.08,166.14,17992.0
2025-05-29 11:50:00,166.1,166.35,165.61,165.63,34971.0,166.1,166.35,165.61,165.63,34971.0
2025-05-29 12:00:00,165.63,165.91,165.48,165.85,25831.0,165.63,165.91,165.48,165.85,25831.0
2025-05-29 12:10:00,165.85,166.33,165.82,166.12,16890.0,165.85,166.33,165.82,166.12,16890.0
2025-05-29 12:20:00,166.16,166.27,166.03,166.25,20244.0,166.16,166.27,166.03,166.25,20244.0
2025-05-29 12:30:00,166.23,166.34,166.17,166.32,8497.0,166.23,166.34,166.17,166.32,8497.0
2025-05-29 12:40:00,166.34,166.51,166.19,166.2,22142.0,166.34,166.51,166.19,166.2,22142.0
2025-05-29 12:50:00,166.25,166.45,166.09,166.45,12136.0,166.25,166.45,166.09,166.45,12136.0
2025-05-29 13:00:00,166.39,166.57,166.38,166.5,8815.0,166.39,166.57,166.38,166.5,8815.0
2025-05-29 13:10:00,166.48,166.59,166.3,166.45,43703.0,166.48,166.59,166.3,166.45,43703.0
2025-05-29 13:20:00,166.39,166.52,166.35,166.47,16130.0,166.39,166.52,166.35,166.47,16130.0
2025-05-29 13:30:00,166.51,166.6,166.32,166.44,18277.0,166.51,166.6,166.32,166.44,18277.0
2025-05-29 13:40:00,166.4,166.59,166.4,166.46,21957.0,166.4,166.59,166.4,166.46,21957.0
2025-05-29 13:50:00,166.54,166.64,166.46,166.5,9039.0,166.54,166.64,166.46,166.5,9039.0
2025-05-29 14:00:00,166.5,166.7,166.5,166.57,11967.0,166.5,166.7,166.5,166.57,11967.0
2025-05-29 14:10:00,166.57,166.62,166.46,166.48,19848.0,166.57,166.62,166.46,166.48,19848.0
2025-05-29 14:20:00,166.49,166.65,166.31,166.62,39648.0,166.49,166.65,166.31,166.62,39648.0
2025-05-29 14:30:00,166.62,166.86,166.61,166.86,12903.0,166.62,166.86,166.61,166.86,12903.0
2025-05-29 14:40:00,166.86,166.92,166.8,166.87,11447.0,166.86,166.92,166.8,166.87,11447.0
2025-05-29 14:50:00,166.86,166.92,166.69,166.72,24368.0,166.86,166.92,166.69,166.72,24368.0
2025-05-29 15:00:00,166.72,167.0,166.72,166.78,23122.0,166.72,167.0,166.72,166.78,23122.0
2025-05-29 15:10:00,166.84,166.97,166.72,166.97,24484.0,166.84,166.97,166.72,166.97,24484.0
2025-05-29 15:20:00,166.97,167.1,166.91,167.06,25938.0,166.97,167.1,166.91,167.06,25938.0
2025-05-29 15:30:00,167.08,167.28,167.01,167.09,49993.0,167.08,167.28,167.01,167.09,49993.0
2025-05-29 15:40:00,167.09,167.3,166.99,167.11,56266.0,167.09,167.3,166.99,167.11,56266.0
2025-05-29 15:50:00,167.14,167.44,166.9,167.17,240964.0,167.14,167.44,166.9,167.17,240964.0
2025-05-30 09:30:00,166.92,167.34,165.34,166.53,51045.0,166.92,167.34,165.34,166.53,51045.0
2025-05-30 09:40:00,166.38,167.15,166.26,167.0,35556.0,166.38,167.15,166.26,167.0,35556.0
2025-05-30 09:50:00,166.95,167.49,166.89,167.09,41288.0,166.95,167.49,166.89,167.09,41288.0
2025-05-30 10:00:00,167.16,167.79,167.06,167.76,34353.0,167.16,167.79,167.06,167.76,34353.0
2025-05-30 10:10:00,167.76,168.56,167.75,168.51,22723.0,167.76,168.56,167.75,168.51,22723.0
2025-05-30 10:20:00,168.59,168.59,167.8,168.05,93901.0,168.59,168.59,167.8,168.05,93901.0
2025-05-30 10:30:00,167.98,168.17,167.81,168.11,28467.0,167.98,168.17,167.81,168.11,28467.0
2025-05-30 10:40:00,168.18,168.18,167.87,168.07,87040.0,168.18,168.18,167.87,168.07,87040.0
2025-05-30 10:50:00,168.1,168.38,168.0,168.19,45299.0,168.1,168.38,168.0,168.19,45299.0
2025-05-30 11:00:00,168.25,168.39,167.96,168.29,28854.0,168.25,168.39,167.96,168.29,28854.0
2025-05-30 11:10:00,168.25,168.79,168.25,168.55,32448.0,168.25,168.79,168.25,168.55,32448.0
2025-05-30 11:20:00,168.59,168.97,168.56,168.78,33349.0,168.59,168.97,168.56,168.78,33349.0
2025-05-30 11:30:00,168.71,168.81,168.65,168.73,43638.0,168.71,168.81,168.65,168.73,43638.0
2025-05-30 11:40:00,168.69,168.81,168.54,168.81,37602.0,168.69,168.81,168.54,168.81,37602.0
2025-05-30 11:50:00,168.82,169.21,168.82,169.21,25896.0,168.82,169.21,168.82,169.21,25896.0
2025-05-30 12:00:00,169.17,169.38,169.04,169.34,26682.0,169.17,169.38,169.04,169.34,26682.0
2025-05-30 12:10:00,169.34,169.39,168.96,169.1,51928.0,169.34,169.39,168.96,169.1,51928.0
2025-05-30 12:20:00,169.12,169.4,168.51,168.56,32142.0,169.12,169.4,168.51,168.56,32142.0
2025-05-30 12:30:00,168.63,169.03,168.35,169.02,21412.0,168.63,169.03,168.35,169.02,21412.0
2025-05-30 12:40:00,168.98,169.07,168.64,168.78,28685.0,168.98,169.07,168.64,168.78,28685.0
2025-05-30 12:50:00,168.83,168.95,168.76,168.84,18931.0,168.83,168.95,168.76,168.84,18931.0
2025-05-30 13:00:00,168.84,169.12,168.69,169.05,25424.0,168.84,169.12,168.69,169.05,25424.0
2025-05-30 13:10:00,169.06,169.26,168.92,169.26,25160.0,169.06,169.26,168.92,169.26,25160.0
2025-05-30 13:20:00,169.11,169.3,168.8,168.88,15733.0,169.11,169.3,168.8,168.88,15733.0
2025-05-30 13:30:00,168.88,169.08,168.86,169.0,17441.0,168.88,169.08,168.86,169.0,17441.0
2025-05-30 13:40:00,168.97,169.07,168.66,168.74,26290.0,168.97,169.07,168.66,168.74,26290.0
2025-05-30 13:50:00,168.74,168.99,168.74,168.82,14528.0,168.74,168.99,168.74,168.82,14528.0
2025-05-30 14:00:00,168.86,169.37,168.85,169.33,46674.0,168.86,169.37,168.85,169.33,46674.0
2025-05-30 14:10:00,169.33,169.49,169.2,169.43,24897.0,169.33,169.49,169.2,169.43,24897.0
2025-05-30 14:20:00,169.45,169.57,169.24,169.53,14774.0,169.45,169.57,169.24,169.53,14774.0
2025-05-30 14:30:00,169.42,169.64,169.28,169.64,33544.0,169.42,169.64,169.28,169.64,33544.0
2025-05-30 14:40:00,169.59,169.65,169.11,169.45,52823.0,169.59,169.65,169.11,169.45,52823.0
2025-05-30 14:50:00,169.41,169.51,169.1,169.1,24046.0,169.41,169.51,169.1,169.1,24046.0
2025-05-30 15:00:00,169.14,169.42,169.11,169.28,27862.0,169.14,169.42,169.11,169.28,27862.0
2025-05-30 15:10:00,169.23,169.59,169.2,169.59,20307.0,169.23,169.59,169.2,169.59,20307.0
2025-05-30 15:20:00,169.6,169.79,169.49,169.76,36085.0,169.6,169.79,169.49,169.76,36085.0
2025-05-30 15:30:00,169.75,169.75,169.39,169.47,49128.0,169.75,169.75,169.39,169.47,49128.0
2025-05-30 15:40:00,169.47,169.51,169.16,169.28,76483.0,169.47,169.51,169.16,169.28,76483.0
2025-05-30 15:50:00,169.33,169.57,168.58,168.62,354966.0,169.33,169.57,168.58,168.62,354966.0
2025-06-02 09:30:00,167.82,168.47,167.0,167.59,84436.0,167.82,168.47,167.0,167.59,84436.0
2025-06-02 09:40:00,167.47,168.33,166.6,166.78,39131.0,167.47,168.33,166.6,166.78,39131.0
2025-06-02 09:50:00,166.69,166.97,166.26,166.76,33299.0,166.69,166.97,166.26,166.76,33299.0
2025-06-02 10:00:00,166.68,167.4,166.58,167.23,47406.0,166.68,167.4,166.58,167.23,47406.0
2025-06-02 10:10:00,167.28,167.82,167.16,167.64,61474.0,167.28,167.82,167.16,167.64,61474.0
2025-06-02 10:20:00,167.65,168.02,167.65,168.01,17490.0,167.65,168.02,167.65,168.01,17490.0
2025-06-02 10:30:00,168.0,168.58,167.99,168.49,58575.0,168.0,168.58,167.99,168.49,58575.0
2025-06-02 10:40:00,168.49,168.73,168.47,168.71,46748.0,168.49,168.73,168.47,168.71,46748.0
2025-06-02 10:50:00,168.68,168.83,168.41,168.52,19605.0,168.68,168.83,168.41,168.52,19605.0
2025-06-02 11:00:00,168.52,168.58,168.17,168.49,14892.0,168.52,168.58,168.17,168.49,14892.0
2025-06-02 11:10:00,168.5,168.61,168.11,168.59,22213.0,168.5,168.61,168.11,168.59,22213.0
2025-06-02 11:20:00,168.52,168.7,168.35,168.53,32321.0,168.52,168.7,168.35,168.53,32321.0
2025-06-02 11:30:00,168.52,168.53,168.04,168.15,19976.0,168.52,168.53,168.04,168.15,19976.0
2025-06-02 11:40:00,168.04,168.35,168.0,168.24,29562.0,168.04,168.35,168.0,168.24,29562.0
2025-06-02 11:50:00,168.25,168.51,168.2,168.39,20453.0,168.25,168.51,168.2,168.39,20453.0
2025-06-02 12:00:00,168.39,168.64,168.23,168.55,18206.0,168.39,168.64,168.23,168.55,18206.0
2025-06-02 12:10:00,168.57,168.58,168.1,168.24,11886.0,168.57,168.58,168.1,168.24,11886.0
2025-06-02 12:20:00,168.18,168.21,167.78,167.87,34407.0,168.18,168.21,167.78,167.87,34407.0
2025-06-02 12:30:00,167.93,168.26,167.93,168.09,17204.0,167.93,168.26,167.93,168.09,17204.0
2025-06-02 12:40:00,168.12,168.41,168.01,168.3,18899.0,168.12,168.41,168.01,168.3,18899.0
2025-06-02 12:50:00,168.28,168.47,168.25,168.47,7863.0,168.28,168.47,168.25,168.47,7863.0
2025-06-02 13:00:00,168.46,168.55,168.24,168.54,18737.0,168.46,168.55,168.24,168.54,18737.0
2025-06-02 13:10:00,168.53,168.56,168.29,168.31,11962.0,168.53,168.56,168.29,168.31,11962.0
2025-06-02 13:20:00,168.31,168.34,168.09,168.09,15182.0,168.31,168.34,168.09,168.09,15182.0
2025-06-02 13:30:00,168.15,168.35,168.12,168.17,12826.0,168.15,168.35,168.12,168.17,12826.0
2025-06-02 13:40:00,168.18,168.28,168.1,168.2,9983.0,168.18,168.28,168.1,168.2,9983.0
2025-06-02 13:50:00,168.19,168.44,168.06,168.38,30336.0,168.19,168.44,168.06,168.38,30336.0
2025-06-02 14:00:00,168.38,168.69,168.25,168.55,23666.0,168.38,168.69,168.25,168.55,23666.0
2025-06-02 14:10:00,168.55,168.71,168.5,168.58,18029.0,168.55,168.71,168.5,168.58,18029.0
2025-06-02 14:20:00,168.55,168.86,168.55,168.63,20319.0,168.55,168.86,168.55,168.63,20319.0
2025-06-02 14:30:00,168.67,168.86,168.59,168.67,11649.0,168.67,168.86,168.59,168.67,11649.0
2025-06-02 14:40:00,168.66,168.77,168.6,168.76,12527.0,168.66,168.77,168.6,168.76,12527.0
2025-06-02 14:50:00,168.72,168.92,168.64,168.86,21512.0,168.72,168.92,168.64,168.86,21512.0
2025-06-02 15:00:00,168.89,169.01,168.85,168.95,12467.0,168.89,169.01,168.85,168.95,12467.0
2025-06-02 15:10:00,168.95,168.99,168.84,168.94,13464.0,168.95,168.99,168.84,168.94,13464.0
2025-06-02 15:20:00,168.94,169.15,168.81,169.11,22957.0,168.94,169.15,168.81,169.11,22957.0
2025-06-02 15:30:00,169.09,169.11,168.9,169.05,24975.0,169.09,169.11,168.9,169.05,24975.0
2025-06-02 15:40:00,169.03,169.21,169.02,169.04,45313.0,169.03,169.21,169.02,169.04,45313.0
2025-06-02 15:50:00,169.06,169.48,168.99,169.47,144707.0,169.06,169.48,168.99,169.47,144707.0
2025-06-03 09:30:00,169.09,170.46,168.64,170.46,83377.0,169.09,170.46,168.64,170.46,83377.0
2025-06-03 09:40:00,170.54,172.23,170.53,171.96,71233.0,170.54,172.23,170.53,171.96,71233.0
2025-06-03 09:50:00,171.96,172.1,170.97,171.01,58143.0,171.96,172.1,170.97,171.01,58143.0
2025-06-03 10:00:00,171.08,171.2,170.29,170.53,72387.0,171.08,171.2,170.29,170.53,72387.0
2025-06-03 10:10:00,170.6,170.92,170.14,170.62,59915.0,170.6,170.92,170.14,170.62,59915.0
2025-06-03 10:20:00,170.62,171.0,170.61,170.99,34230.0,170.62,171.0,170.61,170.99,34230.0
2025-06-03 10:30:00,170.93,171.04,170.55,170.83,30935.0,170.93,171.04,170.55,170.83,30935.0
2025-06-03 10:40:00,170.83,170.97,170.44,170.47,33307.0,170.83,170.97,170.44,170.47,33307.0
2025-06-03 10:50:00,170.47,170.95,170.31,170.86,20669.0,170.47,170.95,170.31,170.86,20669.0
2025-06-03 11:00:00,170.84,171.32,170.73,171.29,21798.0,170.84,171.32,170.73,171.29,21798.0
2025-06-03 11:10:00,171.36,171.68,171.11,171.22,42085.0,171.36,171.68,171.11,171.22,42085.0
2025-06-03 11:20:00,171.27,171.55,171.2,171.53,37873.0,171.27,171.55,171.2,171.53,37873.0
2025-06-03 11:30:00,171.58,171.64,170.95,171.41,48518.0,171.58,171.64,170.95,171.41,48518.0
2025-06-03 11:40:00,171.31,171.57,171.02,171.44,43645.0,171.31,171.57,171.02,171.44,43645.0
2025-06-03 11:50:00,171.5,171.52,171.03,171.19,61299.0,171.5,171.52,171.03,171.19,61299.0
2025-06-03 12:00:00,171.25,171.36,170.73,170.8,31723.0,171.25,171.36,170.73,170.8,31723.0
2025-06-03 12:10:00,170.8,170.94,170.58,170.92,17506.0,170.8,170.94,170.58,170.92,17506.0
2025-06-03 12:20:00,170.87,170.88,170.66,170.68,10541.0,170.87,170.88,170.66,170.68,10541.0
2025-06-03 12:30:00,170.71,170.85,170.67,170.84,8046.0,170.71,170.85,170.67,170.84,8046.0
2025-06-03 12:40:00,170.84,170.95,170.83,170.93,9101.0,170.84,170.95,170.83,170.93,9101.0
2025-06-03 12:50:00,170.93,171.31,170.88,171.28,23204.0,170.93,171.31,170.88,171.28,23204.0
2025-06-03 13:00:00,171.25,171.65,171.24,171.59,14999.0,171.25,171.65,171.24,171.59,14999.0
2025-06-03 13:10:00,171.64,171.72,171.57,171.6,11515.0,171.64,171.72,171.57,171.6,11515.0
2025-06-03 13:20:00,171.57,171.6,171.27,171.3,8701.0,171.57,171.6,171.27,171.3,8701.0
2025-06-03 13:30:00,171.34,171.65,171.34,171.47,16017.0,171.34,171.65,171.34,171.47,16017.0
2025-06-03 13:40:00,171.42,171.54,171.36,171.42,8341.0,171.42,171.54,171.36,171.42,8341.0
2025-06-03 13:50:00,171.42,171.47,171.29,171.47,15774.0,171.42,171.47,171.29,171.47,15774.0
2025-06-03 14:00:00,171.45,171.47,171.04,171.21,14455.0,171.45,171.47,171.04,171.21,14455.0
2025-06-03 14:10:00,171.16,171.27,171.06,171.27,9724.0,171.16,171.27,171.06,171.27,9724.0
2025-06-03 14:20:00,171.29,171.39,171.26,171.34,6213.0,171.29,171.39,171.26,171.34,6213.0
2025-06-03 14:30:00,171.3,171.61,171.3,171.56,13928.0,171.3,171.61,171.3,171.56,13928.0
2025-06-03 14:40:00,171.51,171.75,171.51,171.68,23346.0,171.51,171.75,171.51,171.68,23346.0
2025-06-03 14:50:00,171.68,171.68,171.38,171.44,20041.0,171.68,171.68,171.38,171.44,20041.0
2025-06-03 15:00:00,171.45,171.45,171.15,171.22,18937.0,171.45,171.45,171.15,171.22,18937.0
2025-06-03 15:10:00,171.18,171.32,171.11,171.15,26158.0,171.18,171.32,171.11,171.15,26158.0
2025-06-03 15:20:00,171.15,171.19,170.95,171.06,24591.0,171.15,171.19,170.95,171.06,24591.0
2025-06-03 15:30:00,171.03,171.21,170.93,170.96,29857.0,171.03,171.21,170.93,170.96,29857.0
2025-06-03 15:40:00,170.95,170.95,170.65,170.65,42498.0,170.95,170.95,170.65,170.65,42498.0
2025-06-03 15:50:00,170.65,170.69,170.25,170.3,281380.0,170.65,170.69,170.25,170.3,281380.0
2025-06-04 09:30:00,170.75,171.26,170.59,170.63,47826.0,170.75,171.26,170.59,170.63,47826.0
2025-06-04 09:40:00,170.64,170.64,169.82,170.08,28733.0,170.64,170.64,169.82,170.08,28733.0
2025-06-04 09:50:00,170.02,170.23,169.62,169.82,21958.0,170.02,170.23,169.62,169.82,21958.0
2025-06-04 10:00:00,169.76,170.0,169.29,169.71,37211.0,169.76,170.0,169.29,169.71,37211.0
2025-06-04 10:10:00,169.62,170.22,169.54,169.97,21611.0,169.62,170.22,169.54,169.97,21611.0
2025-06-04 10:20:00,170.05,170.68,169.98,170.49,37526.0,170.05,170.68,169.98,170.49,37526.0
2025-06-04 10:30:00,170.58,170.7,170.18,170.3,10442.0,170.58,170.7,170.18,170.3,10442.0
2025-06-04 10:40:00,170.34,170.73,170.16,170.72,9320.0,170.34,170.73,170.16,170.72,9320.0
2025-06-04 10:50:00,170.68,170.68,170.31,170.65,16676.0,170.68,170.68,170.31,170.65,16676.0
2025-06-04 11:00:00,170.65,170.85,170.46,170.74,20785.0,170.65,170.85,170.46,170.74,20785.0
2025-06-04 11:10:00,170.68,170.69,170.01,170.13,92873.0,170.68,170.69,170.01,170.13,92873.0
2025-06-04 11:20:00,170.12,170.17,169.55,169.85,24796.0,170.12,170.17,169.55,169.85,24796.0
2025-06-04 11:30:00,169.84,170.07,169.74,169.75,13823.0,169.84,170.07,169.74,169.75,13823.0
2025-06-04 11:40:00,169.78,169.98,169.7,169.95,10812.0,169.78,169.98,169.7,169.95,10812.0
2025-06-04 11:50:00,170.0,170.0,169.78,169.87,10527.0,170.0,170.0,169.78,169.87,10527.0
2025-06-04 12:00:00,169.87,170.07,169.73,170.06,15744.0,169.87,170.07,169.73,170.06,15744.0
2025-06-04 12:10:00,170.02,170.2,169.87,170.03,11263.0,170.02,170.2,169.87,170.03,11263.0
2025-06-04 12:20:00,169.95,170.0,169.8,169.92,16212.0,169.95,170.0,169.8,169.92,16212.0
2025-06-04 12:30:00,169.85,170.02,169.85,169.89,11574.0,169.85,170.02,169.85,169.89,11574.0
2025-06-04 12:40:00,169.85,170.0,169.74,169.97,18035.0,169.85,170.0,169.74,169.97,18035.0
2025-06-04 12:50:00,170.0,170.02,169.84,169.93,13524.0,170.0,170.02,169.84,169.93,13524.0
2025-06-04 13:00:00,169.89,169.99,169.74,169.87,15841.0,169.89,169.99,169.74,169.87,15841.0
2025-06-04 13:10:00,169.92,169.93,169.74,169.77,26980.0,169.92,169.93,169.74,169.77,26980.0
2025-06-04 13:20:00,169.77,169.81,169.45,169.69,13532.0,169.77,169.81,169.45,169.69,13532.0
2025-06-04 13:30:00,169.65,169.93,169.64,169.64,15588.0,169.65,169.93,169.64,169.64,15588.0
2025-06-04 13:40:00,169.6,169.64,169.38,169.59,12356.0,169.6,169.64,169.38,169.59,12356.0
2025-06-04 13:50:00,169.59,169.68,169.35,169.36,11559.0,169.59,169.68,169.35,169.36,11559.0
2025-06-04 14:00:00,169.36,169.36,168.99,169.03,14559.0,169.36,169.36,168.99,169.03,14559.0
2025-06-04 14:10:00,169.03,169.15,168.97,169.13,17182.0,169.03,169.15,168.97,169.13,17182.0
2025-06-04 14:20:00,169.11,169.15,168.76,168.77,27681.0,169.11,169.15,168.76,168.77,27681.0
2025-06-04 14:30:00,168.77,168.83,168.63,168.8,26804.0,168.77,168.83,168.63,168.8,26804.0
2025-06-04 14:40:00,168.79,169.14,168.76,168.99,27163.0,168.79,169.14,168.76,168.99,27163.0
2025-06-04 14:50:00,168.99,169.03,168.82,168.83,16771.0,168.99,169.03,168.82,168.83,16771.0
2025-06-04 15:00:00,168.83,168.85,168.5,168.54,26450.0,168.83,168.85,168.5,168.54,26450.0
2025-06-04 15:10:00,168.56,168.62,168.39,168.41,22672.0,168.56,168.62,168.39,168.41,22672.0
2025-06-04 15:20:00,168.4,168.44,168.15,168.38,42762.0,168.4,168.44,168.15,168.38,42762.0
2025-06-04 15:30:00,168.38,168.5,168.2,168.28,69674.0,168.38,168.5,168.2,168.28,69674.0
2025-06-04 15:40:00,168.26,168.41,168.07,168.34,56965.0,168.26,168.41,168.07,168.34,56965.0
2025-06-04 15:50:00,168.25,168.81,168.24,168.58,392066.0,168.25,168.81,168.24,168.58,392066.0
2025-06-05 09:30:00,169.39,169.67,168.54,168.57,98302.0,169.39,169.67,168.54,168.57,98302.0
2025-06-05 09:40:00,168.56,169.08,168.41,168.99,25943.0,168.56,169.08,168.41,168.99,25943.0
2025-06-05 09:50:00,168.99,168.99,168.33,168.66,23528.0,168.99,168.99,168.33,168.66,23528.0
2025-06-05 10:00:00,168.6,169.63,168.6,169.32,25561.0,168.6,169.63,168.6,169.32,25561.0
2025-06-05 10:10:00,169.28,169.54,168.96,169.48,44830.0,169.28,169.54,168.96,169.48,44830.0
2025-06-05 10:20:00,169.48,169.79,169.39,169.65,59113.0,169.48,169.79,169.39,169.65,59113.0
2025-06-05 10:30:00,169.69,169.85,169.31,169.55,40634.0,169.69,169.85,169.31,169.55,40634.0
2025-06-05 10:40:00,169.41,169.82,169.33,169.49,27095.0,169.41,169.82,169.33,169.49,27095.0
2025-06-05 10:50:00,169.48,169.56,169.34,169.4,24714.0,169.48,169.56,169.34,169.4,24714.0
2025-06-05 11:00:00,169.38,169.74,169.32,169.47,29381.0,169.38,169.74,169.32,169.47,29381.0
2025-06-05 11:10:00,169.42,169.66,169.12,169.58,54998.0,169.42,169.66,169.12,169.58,54998.0
2025-06-05 11:20:00,169.58,169.76,169.11,169.23,15568.0,169.58,169.76,169.11,169.23,15568.0
2025-06-05 11:30:00,169.25,169.27,168.9,169.0,60482.0,169.25,169.27,168.9,169.0,60482.0
2025-06-05 11:40:00,169.03,169.25,168.93,169.12,76338.0,169.03,169.25,168.93,169.12,76338.0
2025-06-05 11:50:00,169.16,169.31,168.94,169.13,24155.0,169.16,169.31,168.94,169.13,24155.0
2025-06-05 12:00:00,169.13,169.48,169.11,169.38,26949.0,169.13,169.48,169.11,169.38,26949.0
2025-06-05 12:10:00,169.39,169.53,169.29,169.38,18851.0,169.39,169.53,169.29,169.38,18851.0
2025-06-05 12:20:00,169.37,169.4,168.78,168.93,91038.0,169.37,169.4,168.78,168.93,91038.0
2025-06-05 12:30:00,168.93,169.0,168.66,168.86,18918.0,168.93,169.0,168.66,168.86,18918.0
2025-06-05 12:40:00,168.84,168.98,168.18,168.36,32071.0,168.84,168.98,168.18,168.36,32071.0
2025-06-05 12:50:00,168.27,168.54,168.25,168.46,59079.0,168.27,168.54,168.25,168.46,59079.0
2025-06-05 13:00:00,168.46,168.74,168.39,168.74,69314.0,168.46,168.74,168.39,168.74,69314.0
2025-06-05 13:10:00,168.76,168.92,168.61,168.66,32135.0,168.76,168.92,168.61,168.66,32135.0
2025-06-05 13:20:00,168.6,168.95,168.6,168.72,55303.0,168.6,168.95,168.6,168.72,55303.0
2025-06-05 13:30:00,168.71,168.96,168.67,168.86,68302.0,168.71,168.96,168.67,168.86,68302.0
2025-06-05 13:40:00,168.84,169.04,168.77,168.95,38767.0,168.84,169.04,168.77,168.95,38767.0
2025-06-05 13:50:00,168.93,169.19,168.91,169.12,45854.0,168.93,169.19,168.91,169.12,45854.0
2025-06-05 14:00:00,169.08,169.39,168.98,169.06,27488.0,169.08,169.39,168.98,169.06,27488.0
2025-06-05 14:10:00,169.06,169.31,168.92,169.22,39947.0,169.06,169.31,168.92,169.22,39947.0
2025-06-05 14:20:00,169.22,169.59,169.11,169.47,24085.0,169.22,169.59,169.11,169.47,24085.0
2025-06-05 14:30:00,169.36,169.84,169.36,169.73,24961.0,169.36,169.84,169.36,169.73,24961.0
2025-06-05 14:40:00,169.73,169.79,169.49,169.75,20371.0,169.73,169.79,169.49,169.75,20371.0
2025-06-05 14:50:00,169.74,169.83,169.5,169.56,19147.0,169.74,169.83,169.5,169.56,19147.0
2025-06-05 15:00:00,169.56,169.87,169.45,169.69,40584.0,169.56,169.87,169.45,169.69,40584.0
2025-06-05 15:10:00,169.65,169.76,168.49,168.67,44702.0,169.65,169.76,168.49,168.67,44702.0
2025-06-05 15:20:00,168.7,168.71,168.43,168.58,35087.0,168.7,168.71,168.43,168.58,35087.0
2025-06-05 15:30:00,168.6,168.93,168.46,168.91,41926.0,168.6,168.93,168.46,168.91,41926.0
2025-06-05 15:40:00,168.91,169.17,168.71,169.02,33204.0,168.91,169.17,168.71,169.02,33204.0
2025-06-05 15:50:00,168.99,169.02,168.41,168.6,177328.0,168.99,169.02,168.41,168.6,177328.0
2025-06-06 09:30:00,169.58,170.57,169.57,170.0,48188.0,169.58,170.57,169.57,170.0,48188.0
2025-06-06 09:40:00,170.02,171.01,170.0,171.01,16871.0,170.02,171.01,170.0,171.01,16871.0
2025-06-06 09:50:00,170.96,171.36,170.82,171.08,18901.0,170.96,171.36,170.82,171.08,18901.0
2025-06-06 10:00:00,171.0,171.52,170.91,171.17,20592.0,171.0,171.52,170.91,171.17,20592.0
2025-06-06 10:10:00,171.24,171.24,170.72,170.72,23688.0,171.24,171.24,170.72,170.72,23688.0
2025-06-06 10:20:00,170.59,170.7,170.35,170.47,20967.0,170.59,170.7,170.35,170.47,20967.0
2025-06-06 10:30:00,170.35,170.47,170.21,170.27,16511.0,170.35,170.47,170.21,170.27,16511.0
2025-06-06 10:40:00,170.3,170.48,170.14,170.15,11068.0,170.3,170.48,170.14,170.15,11068.0
2025-06-06 10:50:00,170.14,170.3,169.87,169.95,12007.0,170.14,170.3,169.87,169.95,12007.0
2025-06-06 11:00:00,169.95,170.6,169.93,170.33,17234.0,169.95,170.6,169.93,170.33,17234.0
2025-06-06 11:10:00,170.31,170.52,169.66,169.79,19926.0,170.31,170.52,169.66,169.79,19926.0
2025-06-06 11:20:00,169.65,170.44,169.65,170.27,18845.0,169.65,170.44,169.65,170.27,18845.0
2025-06-06 11:30:00,170.37,170.5,170.04,170.08,10088.0,170.37,170.5,170.04,170.08,10088.0
2025-06-06 11:40:00,170.01,170.26,170.0,170.16,11306.0,170.01,170.26,170.0,170.16,11306.0
2025-06-06 11:50:00,170.17,170.3,170.0,170.01,11770.0,170.17,170.3,170.0,170.01,11770.0
2025-06-06 12:00:00,170.14,170.32,170.03,170.27,9922.0,170.14,170.32,170.03,170.27,9922.0
2025-06-06 12:10:00,170.27,170.36,170.01,170.18,11280.0,170.27,170.36,170.01,170.18,11280.0
2025-06-06 12:20:00,170.16,170.22,169.97,169.97,9465.0,170.16,170.22,169.97,169.97,9465.0
2025-06-06 12:30:00,170.03,170.13,169.9,169.93,8982.0,170.03,170.13,169.9,169.93,8982.0
2025-06-06 12:40:00,169.89,169.93,169.76,169.81,5775.0,169.89,169.93,169.76,169.81,5775.0
2025-06-06 12:50:00,169.81,169.87,169.52,169.61,6933.0,169.81,169.87,169.52,169.61,6933.0
2025-06-06 13:00:00,169.55,169.7,169.37,169.46,5707.0,169.55,169.7,169.37,169.46,5707.0
2025-06-06 13:10:00,169.4,169.66,169.39,169.66,5894.0,169.4,169.66,169.39,169.66,5894.0
2025-06-06 13:20:00,169.66,169.68,169.56,169.67,5102.0,169.66,169.68,169.56,169.67,5102.0
2025-06-06 13:30:00,169.67,169.8,169.65,169.77,9865.0,169.67,169.8,169.65,169.77,9865.0
2025-06-06 13:40:00,169.75,169.98,169.68,169.94,8691.0,169.75,169.98,169.68,169.94,8691.0
2025-06-06 13:50:00,169.97,169.98,169.81,169.82,7570.0,169.97,169.98,169.81,169.82,7570.0
2025-06-06 14:00:00,169.92,170.13,169.9,170.07,11559.0,169.92,170.13,169.9,170.07,11559.0
2025-06-06 14:10:00,170.08,170.15,170.01,170.09,7584.0,170.08,170.15,170.01,170.09,7584.0
2025-06-06 14:20:00,170.16,170.16,169.91,169.94,8312.0,170.16,170.16,169.91,169.94,8312.0
2025-06-06 14:30:00,169.97,170.15,169.94,169.98,11774.0,169.97,170.15,169.94,169.98,11774.0
2025-06-06 14:40:00,169.98,170.03,169.83,169.83,10468.0,169.98,170.03,169.83,169.83,10468.0
2025-06-06 14:50:00,169.81,169.94,169.78,169.78,11576.0,169.81,169.94,169.78,169.78,11576.0
2025-06-06 15:00:00,169.86,169.89,169.7,169.73,11877.0,169.86,169.89,169.7,169.73,11877.0
2025-06-06 15:10:00,169.77,169.78,169.66,169.75,14701.0,169.77,169.78,169.66,169.75,14701.0
2025-06-06 15:20:00,169.75,169.98,169.72,169.92,21053.0,169.75,169.98,169.72,169.92,21053.0
2025-06-06 15:30:00,169.87,170.0,169.69,169.69,22403.0,169.87,170.0,169.69,169.69,22403.0
2025-06-06 15:40:00,169.75,169.95,169.72,169.88,25794.0,169.75,169.95,169.72,169.88,25794.0
2025-06-06 15:50:00,169.87,170.23,169.87,170.02,125583.0,169.87,170.23,169.87,170.02,125583.0
2025-06-09 09:30:00,168.82,169.5,165.86,165.93,118800.0,168.82,169.5,165.86,165.93,118800.0
2025-06-09 09:40:00,165.84,165.96,164.09,164.13,112525.0,165.84,165.96,164.09,164.13,112525.0
2025-06-09 09:50:00,164.08,164.63,163.11,163.25,112053.0,164.08,164.63,163.11,163.25,112053.0
2025-06-09 10:00:00,163.39,163.64,162.22,163.28,109453.0,163.39,163.64,162.22,163.28,109453.0
2025-06-09 10:10:00,163.3,164.98,163.3,164.77,48035.0,163.3,164.98,163.3,164.77,48035.0
2025-06-09 10:20:00,164.86,165.0,164.42,164.59,27900.0,164.86,165.0,164.42,164.59,27900.0
2025-06-09 10:30:00,164.56,165.09,164.55,164.73,33617.0,164.56,165.09,164.55,164.73,33617.0
2025-06-09 10:40:00,164.85,165.29,164.78,165.16,57652.0,164.85,165.29,164.78,165.16,57652.0
2025-06-09 10:50:00,165.17,165.74,165.12,165.74,37205.0,165.17,165.74,165.12,165.74,37205.0
2025-06-09 11:00:00,165.74,166.04,165.5,165.69,49439.0,165.74,166.04,165.5,165.69,49439.0
2025-06-09 11:10:00,165.69,165.8,165.39,165.43,36685.0,165.69,165.8,165.39,165.43,36685.0
2025-06-09 11:20:00,165.43,165.52,164.83,165.08,53358.0,165.43,165.52,164.83,165.08,53358.0
2025-06-09 11:30:00,165.01,165.38,164.95,165.07,29929.0,165.01,165.38,164.95,165.07,29929.0
2025-06-09 11:40:00,165.02,165.41,164.95,165.41,40889.0,165.02,165.41,164.95,165.41,40889.0
2025-06-09 11:50:00,165.28,165.39,164.72,164.92,85365.0,165.28,165.39,164.72,164.92,85365.0
2025-06-09 12:00:00,164.92,165.65,164.92,165.62,17476.0,164.92,165.65,164.92,165.62,17476.0
2025-06-09 12:10:00,165.59,165.84,165.53,165.8,24844.0,165.59,165.84,165.53,165.8,24844.0
2025-06-09 12:20:00,165.87,165.92,165.69,165.86,33185.0,165.87,165.92,165.69,165.86,33185.0
2025-06-09 12:30:00,165.77,165.92,165.6,165.87,14558.0,165.77,165.92,165.6,165.87,14558.0
2025-06-09 12:40:00,165.86,166.05,165.78,165.8,14556.0,165.86,166.05,165.78,165.8,14556.0
2025-06-09 12:50:00,165.86,166.26,165.8,165.8,19039.0,165.86,166.26,165.8,165.8,19039.0
2025-06-09 13:00:00,165.83,166.07,165.81,165.99,7957.0,165.83,166.07,165.81,165.99,7957.0
2025-06-09 13:10:00,165.99,166.34,165.98,166.24,18701.0,165.99,166.34,165.98,166.24,18701.0
2025-06-09 13:20:00,166.34,166.52,166.15,166.24,21676.0,166.34,166.52,166.15,166.24,21676.0
2025-06-09 13:30:00,166.24,166.24,165.9,165.97,32870.0,166.24,166.24,165.9,165.97,32870.0
2025-06-09 13:40:00,165.97,166.07,165.86,166.0,45296.0,165.97,166.07,165.86,166.0,45296.0
2025-06-09 13:50:00,165.98,166.12,165.82,166.04,24318.0,165.98,166.12,165.82,166.04,24318.0
2025-06-09 14:00:00,166.1,166.12,165.94,166.11,29456.0,166.1,166.12,165.94,166.11,29456.0
2025-06-09 14:10:00,166.08,166.36,166.05,166.3,18465.0,166.08,166.36,166.05,166.3,18465.0
2025-06-09 14:20:00,166.26,166.45,166.24,166.41,21706.0,166.26,166.45,166.24,166.41,21706.0
2025-06-09 14:30:00,166.41,166.52,166.16,166.2,36411.0,166.41,166.52,166.16,166.2,36411.0
2025-06-09 14:40:00,166.22,166.25,165.9,166.04,36961.0,166.22,166.25,165.9,166.04,36961.0
2025-06-09 14:50:00,165.99,166.06,165.84,165.84,32973.0,165.99,166.06,165.84,165.84,32973.0
2025-06-09 15:00:00,165.84,165.9,165.29,165.32,32699.0,165.84,165.9,165.29,165.32,32699.0
2025-06-09 15:10:00,165.31,165.41,165.12,165.14,25741.0,165.31,165.41,165.12,165.14,25741.0
2025-06-09 15:20:00,165.15,165.17,165.0,165.1,36026.0,165.15,165.17,165.0,165.1,36026.0
2025-06-09 15:30:00,165.11,165.3,165.0,165.1,46281.0,165.11,165.3,165.0,165.1,46281.0
2025-06-09 15:40:00,165.11,165.11,164.76,164.99,68655.0,165.11,165.11,164.76,164.99,68655.0
2025-06-09 15:50:00,165.02,165.11,164.56,164.61,247843.0,165.02,165.11,164.56,164.61,247843.0
2025-06-10 09:30:00,164.23,166.44,164.23,165.34,65435.0,164.23,166.44,164.23,165.34,65435.0
2025-06-10 09:40:00,165.34,165.51,164.69,165.5,28325.0,165.34,165.51,164.69,165.5,28325.0
2025-06-10 09:50:00,165.5,165.64,164.81,165.05,13670.0,165.5,165.64,164.81,165.05,13670.0
2025-06-10 10:00:00,164.96,165.09,164.59,164.59,43100.0,164.96,165.09,164.59,164.59,43100.0
2025-06-10 10:10:00,164.55,164.97,164.27,164.48,19560.0,164.55,164.97,164.27,164.48,19560.0
2025-06-10 10:20:00,164.51,165.03,164.3,164.87,52675.0,164.51,165.03,164.3,164.87,52675.0
2025-06-10 10:30:00,164.84,165.02,164.47,164.8,34542.0,164.84,165.02,164.47,164.8,34542.0
2025-06-10 10:40:00,164.8,165.03,164.44,164.92,45343.0,164.8,165.03,164.44,164.92,45343.0
2025-06-10 10:50:00,164.89,165.41,164.89,165.24,65363.0,164.89,165.41,164.89,165.24,65363.0
2025-06-10 11:00:00,165.25,165.52,164.85,164.96,23861.0,165.25,165.52,164.85,164.96,23861.0
2025-06-10 11:10:00,164.93,165.12,164.84,164.9,32065.0,164.93,165.12,164.84,164.9,32065.0
2025-06-10 11:20:00,164.81,165.55,164.81,165.44,24106.0,164.81,165.55,164.81,165.44,24106.0
2025-06-10 11:30:00,165.45,165.85,165.33,165.33,54993.0,165.45,165.85,165.33,165.33,54993.0
2025-06-10 11:40:00,165.34,165.43,165.0,165.32,22520.0,165.34,165.43,165.0,165.32,22520.0
2025-06-10 11:50:00,165.32,165.6,165.2,165.55,25726.0,165.32,165.6,165.2,165.55,25726.0
2025-06-10 12:00:00,165.53,166.12,165.47,165.89,73323.0,165.53,166.12,165.47,165.89,73323.0
2025-06-10 12:10:00,165.92,166.13,165.85,165.92,21881.0,165.92,166.13,165.85,165.92,21881.0
2025-06-10 12:20:00,165.92,166.46,165.85,166.45,18164.0,165.92,166.46,165.85,166.45,18164.0
2025-06-10 12:30:00,166.45,167.04,166.42,166.97,22394.0,166.45,167.04,166.42,166.97,22394.0
2025-06-10 12:40:00,166.96,167.02,166.69,167.01,19124.0,166.96,167.02,166.69,167.01,19124.0
2025-06-10 12:50:00,167.01,167.11,166.95,167.02,12822.0,167.01,167.11,166.95,167.02,12822.0
2025-06-10 13:00:00,167.01,167.18,166.8,167.02,14396.0,167.01,167.18,166.8,167.02,14396.0
2025-06-10 13:10:00,167.03,167.14,166.9,167.01,22711.0,167.03,167.14,166.9,167.01,22711.0
2025-06-10 13:20:00,167.01,167.03,166.82,167.0,16278.0,167.01,167.03,166.82,167.0,16278.0
2025-06-10 13:30:00,166.96,166.96,166.7,166.83,18201.0,166.96,166.96,166.7,166.83,18201.0
2025-06-10 13:40:00,166.83,166.92,166.71,166.8,16391.0,166.83,166.92,166.71,166.8,16391.0
2025-06-10 13:50:00,166.84,166.89,166.62,166.7,11407.0,166.84,166.89,166.62,166.7,11407.0
2025-06-10 14:00:00,166.69,166.7,166.01,166.02,31209.0,166.69,166.7,166.01,166.02,31209.0
2025-06-10 14:10:00,166.09,166.33,166.02,166.21,20895.0,166.09,166.33,166.02,166.21,20895.0
2025-06-10 14:20:00,166.21,166.46,166.14,166.4,30585.0,166.21,166.46,166.14,166.4,30585.0
2025-06-10 14:30:00,166.4,166.58,166.39,166.58,15022.0,166.4,166.58,166.39,166.58,15022.0
2025-06-10 14:40:00,166.58,166.74,166.52,166.72,17111.0,166.58,166.74,166.52,166.72,17111.0
2025-06-10 14:50:00,166.72,167.08,166.7,167.0,29827.0,166.72,167.08,166.7,167.0,29827.0
2025-06-10 15:00:00,167.03,167.36,167.0,167.09,43030.0,167.03,167.36,167.0,167.09,43030.0
2025-06-10 15:10:00,167.08,167.23,166.96,167.11,64355.0,167.08,167.23,166.96,167.11,64355.0
2025-06-10 15:20:00,167.11,167.19,166.92,166.94,40724.0,167.11,167.19,166.92,166.94,40724.0
2025-06-10 15:30:00,166.94,166.94,166.62,166.66,37229.0,166.94,166.94,166.62,166.66,37229.0
2025-06-10 15:40:00,166.66,166.69,166.38,166.5,47717.0,166.66,166.69,166.38,166.5,47717.0
2025-06-10 15:50:00,166.52,167.17,166.48,167.11,195114.0,166.52,167.17,166.48,167.11,195114.0
2025-06-11 09:30:00,167.26,168.06,167.22,167.32,73930.0,167.26,168.06,167.22,167.32,73930.0
2025-06-11 09:40:00,167.26,167.51,166.89,167.07,18225.0,167.26,167.51,166.89,167.07,18225.0
2025-06-11 09:50:00,167.03,167.51,166.98,167.45,22827.0,167.03,167.51,166.98,167.45,22827.0
2025-06-11 10:00:00,167.44,167.73,167.34,167.47,39002.0,167.44,167.73,167.34,167.47,39002.0
2025-06-11 10:10:00,167.61,167.9,167.35,167.38,13153.0,167.61,167.9,167.35,167.38,13153.0
2025-06-11 10:20:00,167.46,167.63,167.07,167.3,50470.0,167.46,167.63,167.07,167.3,50470.0
2025-06-11 10:30:00,167.34,167.35,166.87,167.04,15844.0,167.34,167.35,166.87,167.04,15844.0
2025-06-11 10:40:00,167.08,167.67,166.96,167.65,17013.0,167.08,167.67,166.96,167.65,17013.0
2025-06-11 10:50:00,167.56,167.67,167.18,167.18,22243.0,167.56,167.67,167.18,167.18,22243.0
2025-06-11 11:00:00,167.2,167.2,166.59,166.74,10104.0,167.2,167.2,166.59,166.74,10104.0
2025-06-11 11:10:00,166.64,167.18,166.57,167.03,17288.0,166.64,167.18,166.57,167.03,17288.0
2025-06-11 11:20:00,166.97,167.01,166.41,166.78,36636.0,166.97,167.01,166.41,166.78,36636.0
2025-06-11 11:30:00,166.79,166.94,166.71,166.71,12798.0,166.79,166.94,166.71,166.71,12798.0
2025-06-11 11:40:00,166.68,166.78,166.5,166.56,5969.0,166.68,166.78,166.5,166.56,5969.0
2025-06-11 11:50:00,166.56,166.77,166.48,166.75,36191.0,166.56,166.77,166.48,166.75,36191.0
2025-06-11 12:00:00,166.75,166.8,166.46,166.68,8272.0,166.75,166.8,166.46,166.68,8272.0
2025-06-11 12:10:00,166.61,166.78,166.56,166.76,10390.0,166.61,166.78,166.56,166.76,10390.0
2025-06-11 12:20:00,166.76,166.95,166.69,166.88,11767.0,166.76,166.95,166.69,166.88,11767.0
2025-06-11 12:30:00,166.96,167.09,166.72,166.78,5672.0,166.96,167.09,166.72,166.78,5672.0
2025-06-11 12:40:00,166.75,166.99,166.74,166.87,8462.0,166.75,166.99,166.74,166.87,8462.0
2025-06-11 12:50:00,166.9,166.94,166.61,166.69,43751.0,166.9,166.94,166.61,166.69,43751.0
2025-06-11 13:00:00,166.69,166.71,166.29,166.33,29809.0,166.69,166.71,166.29,166.33,29809.0
2025-06-11 13:10:00,166.31,166.31,165.38,165.53,62595.0,166.31,166.31,165.38,165.53,62595.0
2025-06-11 13:20:00,165.52,165.97,165.38,165.93,17932.0,165.52,165.97,165.38,165.93,17932.0
2025-06-11 13:30:00,165.96,166.24,165.96,166.1,12050.0,165.96,166.24,165.96,166.1,12050.0
2025-06-11 13:40:00,166.1,166.21,165.8,165.95,31766.0,166.1,166.21,165.8,165.95,31766.0
2025-06-11 13:50:00,166.03,166.04,165.79,165.87,10280.0,166.03,166.04,165.79,165.87,10280.0
2025-06-11 14:00:00,165.9,165.99,165.37,165.59,22758.0,165.9,165.99,165.37,165.59,22758.0
2025-06-11 14:10:00,165.59,165.64,165.02,165.24,56785.0,165.59,165.64,165.02,165.24,56785.0
2025-06-11 14:20:00,165.31,165.46,165.09,165.24,17540.0,165.31,165.46,165.09,165.24,17540.0
2025-06-11 14:30:00,165.17,166.12,164.94,166.12,51581.0,165.17,166.12,164.94,166.12,51581.0
2025-06-11 14:40:00,166.14,166.35,166.03,166.35,45001.0,166.14,166.35,166.03,166.35,45001.0
2025-06-11 14:50:00,166.31,166.36,165.85,165.99,55400.0,166.31,166.36,165.85,165.99,55400.0
2025-06-11 15:00:00,165.95,166.1,165.86,166.0,29221.0,165.95,166.1,165.86,166.0,29221.0
2025-06-11 15:10:00,166.02,166.03,165.88,165.92,14213.0,166.02,166.03,165.88,165.92,14213.0
2025-06-11 15:20:00,165.92,166.09,165.88,165.94,14854.0,165.92,166.09,165.88,165.94,14854.0
2025-06-11 15:30:00,165.92,166.01,165.58,165.96,39168.0,165.92,166.01,165.58,165.96,39168.0
2025-06-11 15:40:00,165.99,166.27,165.96,166.05,84261.0,165.99,166.27,165.96,166.05,84261.0
2025-06-11 15:50:00,166.07,166.49,166.07,166.46,227549.0,166.07,166.49,166.07,166.46,227549.0
2025-06-12 09:30:00,166.49,166.83,165.52,166.64,76300.0,166.49,166.83,165.52,166.64,76300.0
2025-06-12 09:40:00,166.78,167.41,166.34,166.77,63015.0,166.78,167.41,166.34,166.77,63015.0
2025-06-12 09:50:00,166.9,167.13,166.54,166.78,56306.0,166.9,167.13,166.54,166.78,56306.0
2025-06-12 10:00:00,166.81,167.43,166.44,167.11,25172.0,166.81,167.43,166.44,167.11,25172.0
2025-06-12 10:10:00,167.27,167.66,167.27,167.58,31128.0,167.27,167.66,167.27,167.58,31128.0
2025-06-12 10:20:00,167.46,167.49,166.97,167.49,19123.0,167.46,167.49,166.97,167.49,19123.0
2025-06-12 10:30:00,167.47,168.04,167.4,167.92,38850.0,167.47,168.04,167.4,167.92,38850.0
2025-06-12 10:40:00,167.99,167.99,167.6,167.6,22566.0,167.99,167.99,167.6,167.6,22566.0
2025-06-12 10:50:00,167.49,167.72,167.38,167.39,11276.0,167.49,167.72,167.38,167.39,11276.0
2025-06-12 11:00:00,167.46,167.77,167.45,167.47,17379.0,167.46,167.77,167.45,167.47,17379.0
2025-06-12 11:10:00,167.51,167.68,167.26,167.36,11779.0,167.51,167.68,167.26,167.36,11779.0
2025-06-12 11:20:00,167.3,167.35,167.04,167.35,23501.0,167.3,167.35,167.04,167.35,23501.0
2025-06-12 11:30:00,167.36,167.48,167.27,167.32,12245.0,167.36,167.48,167.27,167.32,12245.0
2025-06-12 11:40:00,167.29,167.4,167.08,167.37,39233.0,167.29,167.4,167.08,167.37,39233.0
2025-06-12 11:50:00,167.36,167.56,167.25,167.46,22639.0,167.36,167.56,167.25,167.46,22639.0
2025-06-12 12:00:00,167.5,167.88,167.46,167.86,19900.0,167.5,167.88,167.46,167.86,19900.0
2025-06-12 12:10:00,167.87,167.96,167.74,167.75,34476.0,167.87,167.96,167.74,167.75,34476.0
2025-06-12 12:20:00,167.75,167.95,167.57,167.91,14734.0,167.75,167.95,167.57,167.91,14734.0
2025-06-12 12:30:00,167.91,168.25,167.79,168.25,49661.0,167.91,168.25,167.79,168.25,49661.0
2025-06-12 12:40:00,168.24,168.54,168.11,168.53,40278.0,168.24,168.54,168.11,168.53,40278.0
2025-06-12 12:50:00,168.53,168.53,168.31,168.41,20842.0,168.53,168.53,168.31,168.41,20842.0
2025-06-12 13:00:00,168.34,168.63,168.33,168.51,28778.0,168.34,168.63,168.33,168.51,28778.0
2025-06-12 13:10:00,168.51,168.73,168.45,168.55,37311.0,168.51,168.73,168.45,168.55,37311.0
2025-06-12 13:20:00,168.46,168.46,168.1,168.31,17514.0,168.46,168.46,168.1,168.31,17514.0
2025-06-12 13:30:00,168.32,168.47,168.31,168.38,6388.0,168.32,168.47,168.31,168.38,6388.0
2025-06-12 13:40:00,168.38,168.54,168.12,168.42,29764.0,168.38,168.54,168.12,168.42,29764.0
2025-06-12 13:50:00,168.43,168.49,168.08,168.11,18680.0,168.43,168.49,168.08,168.11,18680.0
2025-06-12 14:00:00,168.11,168.17,167.86,167.98,11842.0,168.11,168.17,167.86,167.98,11842.0
2025-06-12 14:10:00,167.98,168.0,167.84,167.88,9157.0,167.98,168.0,167.84,167.88,9157.0
2025-06-12 14:20:00,167.91,168.21,167.91,168.2,32383.0,167.91,168.21,167.91,168.2,32383.0
2025-06-12 14:30:00,168.21,168.31,168.03,168.31,19106.0,168.21,168.31,168.03,168.31,19106.0
2025-06-12 14:40:00,168.31,168.41,168.22,168.39,23186.0,168.31,168.41,168.22,168.39,23186.0
2025-06-12 14:50:00,168.4,168.56,168.3,168.35,29069.0,168.4,168.56,168.3,168.35,29069.0
2025-06-12 15:00:00,168.32,168.59,168.27,168.5,39004.0,168.32,168.59,168.27,168.5,39004.0
2025-06-12 15:10:00,168.51,168.66,168.4,168.59,18369.0,168.51,168.66,168.4,168.59,18369.0
2025-06-12 15:20:00,168.53,168.63,168.39,168.61,25617.0,168.53,168.63,168.39,168.61,25617.0
2025-06-12 15:30:00,168.6,168.75,168.54,168.75,25837.0,168.6,168.75,168.54,168.75,25837.0
2025-06-12 15:40:00,168.71,168.71,168.43,168.46,57068.0,168.71,168.71,168.43,168.46,57068.0
2025-06-12 15:50:00,168.4,168.83,168.32,168.81,154535.0,168.4,168.83,168.32,168.81,154535.0
2025-06-13 09:30:00,164.96,167.38,163.99,165.69,176545.0,164.96,167.38,163.99,165.69,176545.0
2025-06-13 09:40:00,165.66,166.15,164.79,165.03,96259.0,165.66,166.15,164.79,165.03,96259.0
2025-06-13 09:50:00,164.97,165.35,164.46,164.6,58581.0,164.97,165.35,164.46,164.6,58581.0
2025-06-13 10:00:00,164.74,164.94,164.08,164.88,124431.0,164.74,164.94,164.08,164.88,124431.0
2025-06-13 10:10:00,164.88,165.2,164.47,164.84,58194.0,164.88,165.2,164.47,164.84,58194.0
2025-06-13 10:20:00,164.91,165.36,164.73,165.18,69816.0,164.91,165.36,164.73,165.18,69816.0
2025-06-13 10:30:00,165.18,165.36,164.99,165.31,31710.0,165.18,165.36,164.99,165.31,31710.0
2025-06-13 10:40:00,165.31,165.39,165.03,165.04,27279.0,165.31,165.39,165.03,165.04,27279.0
2025-06-13 10:50:00,165.01,165.84,164.86,165.72,61343.0,165.01,165.84,164.86,165.72,61343.0
2025-06-13 11:00:00,165.73,165.75,165.27,165.39,26428.0,165.73,165.75,165.27,165.39,26428.0
2025-06-13 11:10:00,165.45,165.46,164.97,165.24,26643.0,165.45,165.46,164.97,165.24,26643.0
2025-06-13 11:20:00,165.44,165.77,165.21,165.65,16207.0,165.44,165.77,165.21,165.65,16207.0
2025-06-13 11:30:00,165.77,165.99,165.65,165.67,22195.0,165.77,165.99,165.65,165.67,22195.0
2025-06-13 11:40:00,165.68,166.11,165.62,165.99,20341.0,165.68,166.11,165.62,165.99,20341.0
2025-06-13 11:50:00,166.03,166.08,165.63,165.72,26523.0,166.03,166.08,165.63,165.72,26523.0
2025-06-13 12:00:00,165.71,165.84,165.57,165.78,31514.0,165.71,165.84,165.57,165.78,31514.0
2025-06-13 12:10:00,165.78,166.11,165.73,166.07,27410.0,165.78,166.11,165.73,166.07,27410.0
2025-06-13 12:20:00,166.04,166.17,165.79,165.8,32304.0,166.04,166.17,165.79,165.8,32304.0
2025-06-13 12:30:00,165.83,165.97,165.54,165.56,11624.0,165.83,165.97,165.54,165.56,11624.0
2025-06-13 12:40:00,165.6,165.7,165.44,165.44,10105.0,165.6,165.7,165.44,165.44,10105.0
2025-06-13 12:50:00,165.44,165.77,165.43,165.67,14461.0,165.44,165.77,165.43,165.67,14461.0
2025-06-13 13:00:00,165.67,165.73,165.15,165.27,22884.0,165.67,165.73,165.15,165.27,22884.0
2025-06-13 13:10:00,165.27,165.29,164.97,165.11,19941.0,165.27,165.29,164.97,165.11,19941.0
2025-06-13 13:20:00,165.14,165.36,165.05,165.09,24065.0,165.14,165.36,165.05,165.09,24065.0
2025-06-13 13:30:00,165.13,165.39,164.97,165.01,22168.0,165.13,165.39,164.97,165.01,22168.0
2025-06-13 13:40:00,165.01,165.06,164.73,164.98,24433.0,165.01,165.06,164.73,164.98,24433.0
2025-06-13 13:50:00,164.98,165.23,164.91,165.06,15221.0,164.98,165.23,164.91,165.06,15221.0
2025-06-13 14:00:00,165.05,165.28,164.59,164.71,27943.0,165.05,165.28,164.59,164.71,27943.0
2025-06-13 14:10:00,164.72,164.85,164.44,164.72,17442.0,164.72,164.85,164.44,164.72,17442.0
2025-06-13 14:20:00,164.72,164.78,164.12,164.16,21756.0,164.72,164.78,164.12,164.16,21756.0
2025-06-13 14:30:00,164.17,164.25,163.73,164.06,36443.0,164.17,164.25,163.73,164.06,36443.0
2025-06-13 14:40:00,164.06,164.28,163.88,164.04,31917.0,164.06,164.28,163.88,164.04,31917.0
2025-06-13 14:50:00,164.06,164.32,163.99,164.11,43484.0,164.06,164.32,163.99,164.11,43484.0
2025-06-13 15:00:00,164.12,164.14,163.63,164.01,54338.0,164.12,164.14,163.63,164.01,54338.0
2025-06-13 15:10:00,163.98,164.02,163.76,163.88,39630.0,163.98,164.02,163.76,163.88,39630.0
2025-06-13 15:20:00,163.88,164.01,163.52,163.67,37496.0,163.88,164.01,163.52,163.67,37496.0
2025-06-13 15:30:00,163.7,163.93,163.51,163.74,32387.0,163.7,163.93,163.51,163.74,32387.0
2025-06-13 15:40:00,163.75,164.17,163.51,164.17,33473.0,163.75,164.17,163.51,164.17,33473.0
2025-06-13 15:50:00,164.17,164.39,163.97,164.32,138158.0,164.17,164.39,163.97,164.32,138158.0
2025-06-16 09:30:00,165.83,166.77,163.27,165.73,76910.0,165.83,166.77,163.27,165.73,76910.0
2025-06-16 09:40:00,165.57,166.16,165.3,166.1,40094.0,165.57,166.16,165.3,166.1,40094.0
2025-06-16 09:50:00,166.05,166.12,165.64,165.89,30997.0,166.05,166.12,165.64,165.89,30997.0
2025-06-16 10:00:00,165.9,166.32,165.2,165.61,26827.0,165.9,166.32,165.2,165.61,26827.0
2025-06-16 10:10:00,165.52,166.32,165.41,166.1,24129.0,165.52,166.32,165.41,166.1,24129.0
2025-06-16 10:20:00,166.2,166.63,166.09,166.09,22154.0,166.2,166.63,166.09,166.09,22154.0
2025-06-16 10:30:00,166.09,166.77,166.09,166.58,28116.0,166.09,166.77,166.09,166.58,28116.0
2025-06-16 10:40:00,166.58,166.58,166.26,166.32,20946.0,166.58,166.58,166.26,166.32,20946.0
2025-06-16 10:50:00,166.3,166.42,165.52,165.54,18178.0,166.3,166.42,165.52,165.54,18178.0
2025-06-16 11:00:00,165.58,165.6,164.72,165.01,24939.0,165.58,165.6,164.72,165.01,24939.0
2025-06-16 11:10:00,165.03,165.07,164.58,164.58,18242.0,165.03,165.07,164.58,164.58,18242.0
2025-06-16 11:20:00,164.68,164.88,164.58,164.66,17749.0,164.68,164.88,164.58,164.66,17749.0
2025-06-16 11:30:00,164.62,164.65,164.27,164.49,22645.0,164.62,164.65,164.27,164.49,22645.0
2025-06-16 11:40:00,164.45,165.02,164.44,164.92,14624.0,164.45,165.02,164.44,164.92,14624.0
2025-06-16 11:50:00,164.94,165.06,164.55,164.9,20999.0,164.94,165.06,164.55,164.9,20999.0
2025-06-16 12:00:00,164.87,165.04,164.8,164.96,11210.0,164.87,165.04,164.8,164.96,11210.0
2025-06-16 12:10:00,164.99,165.03,164.7,164.74,16154.0,164.99,165.03,164.7,164.74,16154.0
2025-06-16 12:20:00,164.75,165.08,164.74,164.85,28447.0,164.75,165.08,164.74,164.85,28447.0
2025-06-16 12:30:00,164.8,164.94,164.67,164.75,21564.0,164.8,164.94,164.67,164.75,21564.0
2025-06-16 12:40:00,164.74,164.8,164.57,164.64,9551.0,164.74,164.8,164.57,164.64,9551.0
2025-06-16 12:50:00,164.67,164.76,164.3,164.33,29834.0,164.67,164.76,164.3,164.33,29834.0
2025-06-16 13:00:00,164.31,164.45,164.08,164.15,20733.0,164.31,164.45,164.08,164.15,20733.0
2025-06-16 13:10:00,164.16,164.36,163.98,164.33,34757.0,164.16,164.36,163.98,164.33,34757.0
2025-06-16 13:20:00,164.36,164.63,164.09,164.6,22062.0,164.36,164.63,164.09,164.6,22062.0
2025-06-16 13:30:00,164.61,164.73,164.43,164.48,19658.0,164.61,164.73,164.43,164.48,19658.0
2025-06-16 13:40:00,164.47,164.5,164.31,164.38,19695.0,164.47,164.5,164.31,164.38,19695.0
2025-06-16 13:50:00,164.4,164.45,164.29,164.34,16585.0,164.4,164.45,164.29,164.34,16585.0
2025-06-16 14:00:00,164.34,164.35,164.0,164.15,24281.0,164.34,164.35,164.0,164.15,24281.0
2025-06-16 14:10:00,164.17,164.18,163.9,163.91,15155.0,164.17,164.18,163.9,163.91,15155.0
2025-06-16 14:20:00,163.88,163.95,163.78,163.79,21035.0,163.88,163.95,163.78,163.79,21035.0
2025-06-16 14:30:00,163.84,163.89,163.69,163.86,14212.0,163.84,163.89,163.69,163.86,14212.0
2025-06-16 14:40:00,163.85,163.86,163.62,163.72,16948.0,163.85,163.86,163.62,163.72,16948.0
2025-06-16 14:50:00,163.67,163.94,163.66,163.72,39350.0,163.67,163.94,163.66,163.72,39350.0
2025-06-16 15:00:00,163.72,163.79,163.59,163.74,38317.0,163.72,163.79,163.59,163.74,38317.0
2025-06-16 15:10:00,163.74,163.91,163.68,163.78,25961.0,163.74,163.91,163.68,163.78,25961.0
2025-06-16 15:20:00,163.76,164.16,163.76,164.08,70817.0,163.76,164.16,163.76,164.08,70817.0
2025-06-16 15:30:00,164.07,164.4,164.02,164.37,31979.0,164.07,164.4,164.02,164.37,31979.0
2025-06-16 15:40:00,164.39,164.41,164.15,164.32,36359.0,164.39,164.41,164.15,164.32,36359.0
2025-06-16 15:50:00,164.29,164.46,164.16,164.35,158570.0,164.29,164.46,164.16,164.35,158570.0
2025-06-17 09:30:00,163.86,163.86,162.1,163.37,59650.0,163.86,163.86,162.1,163.37,59650.0
2025-06-17 09:40:00,163.34,163.64,162.98,163.25,27397.0,163.34,163.64,162.98,163.25,27397.0
2025-06-17 09:50:00,163.23,163.55,162.74,163.36,14523.0,163.23,163.55,162.74,163.36,14523.0
2025-06-17 10:00:00,163.36,163.54,163.04,163.1,29478.0,163.36,163.54,163.04,163.1,29478.0
2025-06-17 10:10:00,163.19,163.49,163.09,163.2,15424.0,163.19,163.49,163.09,163.2,15424.0
2025-06-17 10:20:00,163.22,163.54,163.2,163.28,28326.0,163.22,163.54,163.2,163.28,28326.0
2025-06-17 10:30:00,163.28,163.5,163.21,163.27,15177.0,163.28,163.5,163.21,163.27,15177.0
2025-06-17 10:40:00,163.28,163.54,163.2,163.48,16326.0,163.28,163.54,163.2,163.48,16326.0
2025-06-17 10:50:00,163.45,163.82,163.42,163.78,18752.0,163.45,163.82,163.42,163.78,18752.0
2025-06-17 11:00:00,163.78,164.33,163.75,164.29,26001.0,163.78,164.33,163.75,164.29,26001.0
2025-06-17 11:10:00,164.29,164.32,164.08,164.08,18868.0,164.29,164.32,164.08,164.08,18868.0
2025-06-17 11:20:00,164.06,164.23,163.93,164.22,26198.0,164.06,164.23,163.93,164.22,26198.0
2025-06-17 11:30:00,164.21,164.24,164.06,164.2,14496.0,164.21,164.24,164.06,164.2,14496.0
2025-06-17 11:40:00,164.2,164.3,163.83,163.9,35911.0,164.2,164.3,163.83,163.9,35911.0
2025-06-17 11:50:00,163.9,164.29,163.88,163.94,25581.0,163.9,164.29,163.88,163.94,25581.0
2025-06-17 12:00:00,163.97,164.0,163.67,163.81,48417.0,163.97,164.0,163.67,163.81,48417.0
2025-06-17 12:10:00,163.89,163.97,163.75,163.81,23702.0,163.89,163.97,163.75,163.81,23702.0
2025-06-17 12:20:00,163.83,164.04,163.75,163.87,21162.0,163.83,164.04,163.75,163.87,21162.0
2025-06-17 12:30:00,163.87,163.89,163.68,163.7,44829.0,163.87,163.89,163.68,163.7,44829.0
2025-06-17 12:40:00,163.7,163.7,163.35,163.61,28923.0,163.7,163.7,163.35,163.61,28923.0
2025-06-17 12:50:00,163.59,163.67,163.35,163.35,15820.0,163.59,163.67,163.35,163.35,15820.0
2025-06-17 13:00:00,163.34,163.41,163.16,163.17,16057.0,163.34,163.41,163.16,163.17,16057.0
2025-06-17 13:10:00,163.24,163.24,162.79,162.87,20685.0,163.24,163.24,162.79,162.87,20685.0
2025-06-17 13:20:00,162.79,162.89,162.71,162.77,27645.0,162.79,162.89,162.71,162.77,27645.0
2025-06-17 13:30:00,162.77,162.92,162.5,162.51,27514.0,162.77,162.92,162.5,162.51,27514.0
2025-06-17 13:40:00,162.51,162.56,162.1,162.2,41898.0,162.51,162.56,162.1,162.2,41898.0
2025-06-17 13:50:00,162.18,162.46,161.96,162.15,21640.0,162.18,162.46,161.96,162.15,21640.0
2025-06-17 14:00:00,162.13,162.22,161.6,161.72,25662.0,162.13,162.22,161.6,161.72,25662.0
2025-06-17 14:10:00,161.78,161.79,161.34,161.34,20022.0,161.78,161.79,161.34,161.34,20022.0
2025-06-17 14:20:00,161.35,161.39,161.11,161.37,16162.0,161.35,161.39,161.11,161.37,16162.0
2025-06-17 14:30:00,161.4,161.45,161.1,161.1,15996.0,161.4,161.45,161.1,161.1,15996.0
2025-06-17 14:40:00,161.12,161.4,161.09,161.39,22771.0,161.12,161.4,161.09,161.39,22771.0
2025-06-17 14:50:00,161.37,161.4,161.05,161.16,32639.0,161.37,161.4,161.05,161.16,32639.0
2025-06-17 15:00:00,161.16,161.22,160.9,161.21,23164.0,161.16,161.22,160.9,161.21,23164.0
2025-06-17 15:10:00,161.14,161.53,161.14,161.3,12963.0,161.14,161.53,161.14,161.3,12963.0
2025-06-17 15:20:00,161.36,161.71,161.3,161.62,23342.0,161.36,161.71,161.3,161.62,23342.0
2025-06-17 15:30:00,161.62,161.63,161.34,161.41,21744.0,161.62,161.63,161.34,161.41,21744.0
2025-06-17 15:40:00,161.37,161.71,161.18,161.7,25472.0,161.37,161.71,161.18,161.7,25472.0
2025-06-17 15:50:00,161.67,161.81,161.45,161.64,123969.0,161.67,161.81,161.45,161.64,123969.0
2025-06-18 09:30:00,157.09,158.11,155.11,155.36,269535.0,157.09,158.11,155.11,155.36,269535.0
2025-06-18 09:40:00,155.58,156.6,154.54,155.64,136022.0,155.58,156.6,154.54,155.64,136022.0
2025-06-18 09:50:00,155.56,155.95,154.94,155.16,116197.0,155.56,155.95,154.94,155.16,116197.0
2025-06-18 10:00:00,155.21,155.43,154.64,155.27,78411.0,155.21,155.43,154.64,155.27,78411.0
2025-06-18 10:10:00,155.28,156.38,155.2,156.14,104993.0,155.28,156.38,155.2,156.14,104993.0
2025-06-18 10:20:00,156.22,156.39,155.61,156.01,95501.0,156.22,156.39,155.61,156.01,95501.0
2025-06-18 10:30:00,155.97,156.63,155.88,156.51,82362.0,155.97,156.63,155.88,156.51,82362.0
2025-06-18 10:40:00,156.42,156.67,156.03,156.19,53260.0,156.42,156.67,156.03,156.19,53260.0
2025-06-18 10:50:00,156.28,157.29,156.28,156.95,30645.0,156.28,157.29,156.28,156.95,30645.0
2025-06-18 11:00:00,157.01,157.02,156.39,156.74,19727.0,157.01,157.02,156.39,156.74,19727.0
2025-06-18 11:10:00,156.59,157.13,156.39,156.45,31609.0,156.59,157.13,156.39,156.45,31609.0
2025-06-18 11:20:00,156.45,157.16,156.26,156.92,41609.0,156.45,157.16,156.26,156.92,41609.0
2025-06-18 11:30:00,156.88,156.95,156.55,156.66,36991.0,156.88,156.95,156.55,156.66,36991.0
2025-06-18 11:40:00,156.62,156.76,156.29,156.42,29936.0,156.62,156.76,156.29,156.42,29936.0
2025-06-18 11:50:00,156.43,156.82,156.29,156.38,31715.0,156.43,156.82,156.29,156.38,31715.0
2025-06-18 12:00:00,156.39,157.47,156.25,157.28,29105.0,156.39,157.47,156.25,157.28,29105.0
2025-06-18 12:10:00,157.1,157.73,157.09,157.59,33282.0,157.1,157.73,157.09,157.59,33282.0
2025-06-18 12:20:00,157.69,157.73,157.34,157.44,43499.0,157.69,157.73,157.34,157.44,43499.0
2025-06-18 12:30:00,157.41,157.44,157.17,157.22,39289.0,157.41,157.44,157.17,157.22,39289.0
2025-06-18 12:40:00,157.22,157.4,157.02,157.14,55025.0,157.22,157.4,157.02,157.14,55025.0
2025-06-18 12:50:00,157.14,157.42,156.93,157.04,49478.0,157.14,157.42,156.93,157.04,49478.0
2025-06-18 13:00:00,157.02,157.04,156.23,156.47,35485.0,157.02,157.04,156.23,156.47,35485.0
2025-06-18 13:10:00,156.46,156.63,156.09,156.4,25088.0,156.46,156.63,156.09,156.4,25088.0
2025-06-18 13:20:00,156.42,156.58,156.15,156.24,21094.0,156.42,156.58,156.15,156.24,21094.0
2025-06-18 13:30:00,156.25,156.44,155.91,156.44,27934.0,156.25,156.44,155.91,156.44,27934.0
2025-06-18 13:40:00,156.31,156.98,156.31,156.85,18199.0,156.31,156.98,156.31,156.85,18199.0
2025-06-18 13:50:00,156.73,157.0,156.47,156.47,20379.0,156.73,157.0,156.47,156.47,20379.0
2025-06-18 14:00:00,156.59,157.05,155.91,156.05,108770.0,156.59,157.05,155.91,156.05,108770.0
2025-06-18 14:10:00,155.99,156.43,155.73,156.18,66184.0,155.99,156.43,155.73,156.18,66184.0
2025-06-18 14:20:00,156.19,156.63,156.07,156.48,25984.0,156.19,156.63,156.07,156.48,25984.0
2025-06-18 14:30:00,156.48,156.7,156.15,156.59,26787.0,156.48,156.7,156.15,156.59,26787.0
2025-06-18 14:40:00,156.57,156.67,156.04,156.09,34205.0,156.57,156.67,156.04,156.09,34205.0
2025-06-18 14:50:00,156.14,156.35,155.68,155.7,62180.0,156.14,156.35,155.68,155.7,62180.0
2025-06-18 15:00:00,155.76,155.99,155.55,155.72,62673.0,155.76,155.99,155.55,155.72,62673.0
2025-06-18 15:10:00,155.71,155.95,155.43,155.89,53781.0,155.71,155.95,155.43,155.89,53781.0
2025-06-18 15:20:00,155.96,156.14,155.5,155.51,50998.0,155.96,156.14,155.5,155.51,50998.0
2025-06-18 15:30:00,155.51,155.9,155.46,155.76,74658.0,155.51,155.9,155.46,155.76,74658.0
2025-06-18 15:40:00,155.78,155.8,155.31,155.56,91675.0,155.78,155.8,155.31,155.56,91675.0
2025-06-18 15:50:00,155.5,155.54,155.08,155.11,367515.0,155.5,155.54,155.08,155.11,367515.0
2025-06-20 09:30:00,155.57,157.7,155.0,157.12,384218.0,155.57,157.7,155.0,157.12,384218.0
2025-06-20 09:40:00,157.07,157.24,156.12,156.22,32159.0,157.07,157.24,156.12,156.22,32159.0
2025-06-20 09:50:00,156.17,156.84,155.84,156.64,26302.0,156.17,156.84,155.84,156.64,26302.0
2025-06-20 10:00:00,156.7,156.89,155.94,156.28,17961.0,156.7,156.89,155.94,156.28,17961.0
2025-06-20 10:10:00,156.28,156.72,155.96,156.59,35046.0,156.28,156.72,155.96,156.59,35046.0
2025-06-20 10:20:00,156.59,156.83,156.34,156.64,31631.0,156.59,156.83,156.34,156.64,31631.0
2025-06-20 10:30:00,156.61,156.74,156.44,156.59,24976.0,156.61,156.74,156.44,156.59,24976.0
2025-06-20 10:40:00,156.59,156.8,156.37,156.72,25258.0,156.59,156.8,156.37,156.72,25258.0
2025-06-20 10:50:00,156.61,157.09,156.61,156.95,29908.0,156.61,157.09,156.61,156.95,29908.0
2025-06-20 11:00:00,156.92,157.09,156.79,156.91,17782.0,156.92,157.09,156.79,156.91,17782.0
2025-06-20 11:10:00,156.9,157.27,156.82,157.27,13488.0,156.9,157.27,156.82,157.27,13488.0
2025-06-20 11:20:00,157.17,157.33,157.04,157.11,13596.0,157.17,157.33,157.04,157.11,13596.0
2025-06-20 11:30:00,157.16,157.33,157.02,157.23,11768.0,157.16,157.33,157.02,157.23,11768.0
2025-06-20 11:40:00,157.27,157.27,156.99,157.01,24180.0,157.27,157.27,156.99,157.01,24180.0
2025-06-20 11:50:00,157.0,157.03,156.5,156.52,11397.0,157.0,157.03,156.5,156.52,11397.0
2025-06-20 12:00:00,156.45,156.53,156.31,156.47,10245.0,156.45,156.53,156.31,156.47,10245.0
2025-06-20 12:10:00,156.4,156.67,156.14,156.32,13481.0,156.4,156.67,156.14,156.32,13481.0
2025-06-20 12:20:00,156.31,156.63,156.0,156.28,26323.0,156.31,156.63,156.0,156.28,26323.0
2025-06-20 12:30:00,156.41,156.61,156.33,156.54,10611.0,156.41,156.61,156.33,156.54,10611.0
2025-06-20 12:40:00,156.61,156.8,156.57,156.61,9810.0,156.61,156.8,156.57,156.61,9810.0
2025-06-20 12:50:00,156.62,156.94,156.61,156.79,12680.0,156.62,156.94,156.61,156.79,12680.0
2025-06-20 13:00:00,156.88,157.01,156.66,156.82,19553.0,156.88,157.01,156.66,156.82,19553.0
2025-06-20 13:10:00,156.82,156.84,156.61,156.63,9958.0,156.82,156.84,156.61,156.63,9958.0
2025-06-20 13:20:00,156.59,156.76,156.54,156.63,8266.0,156.59,156.76,156.54,156.63,8266.0
2025-06-20 13:30:00,156.52,156.8,156.46,156.78,20900.0,156.52,156.8,156.46,156.78,20900.0
2025-06-20 13:40:00,156.78,156.85,156.42,156.49,14113.0,156.78,156.85,156.42,156.49,14113.0
2025-06-20 13:50:00,156.59,156.66,156.46,156.59,21355.0,156.59,156.66,156.46,156.59,21355.0
2025-06-20 14:00:00,156.55,156.68,156.44,156.5,36484.0,156.55,156.68,156.44,156.5,36484.0
2025-06-20 14:10:00,156.54,156.88,156.48,156.88,26181.0,156.54,156.88,156.48,156.88,26181.0
2025-06-20 14:20:00,156.85,157.02,156.76,156.9,25864.0,156.85,157.02,156.76,156.9,25864.0
2025-06-20 14:30:00,156.92,157.05,156.85,156.85,13101.0,156.92,157.05,156.85,156.85,13101.0
2025-06-20 14:40:00,156.85,156.96,156.8,156.96,38348.0,156.85,156.96,156.8,156.96,38348.0
2025-06-20 14:50:00,156.96,156.98,156.58,156.78,15639.0,156.96,156.98,156.58,156.78,15639.0
2025-06-20 15:00:00,156.75,157.06,156.71,157.01,12998.0,156.75,157.06,156.71,157.01,12998.0
2025-06-20 15:10:00,157.01,157.23,156.93,157.22,14623.0,157.01,157.23,156.93,157.22,14623.0
2025-06-20 15:20:00,157.24,157.38,157.15,157.28,16681.0,157.24,157.38,157.15,157.28,16681.0
2025-06-20 15:30:00,157.27,157.37,157.06,157.06,30494.0,157.27,157.37,157.06,157.06,30494.0
2025-06-20 15:40:00,157.06,157.34,156.94,157.18,40278.0,157.06,157.34,156.94,157.18,40278.0
2025-06-20 15:50:00,157.17,157.61,157.1,157.18,171869.0,157.17,157.61,157.1,157.18,171869.0